Aflac Inc NYSE:AFL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AFL	Fri, Mar 1, 2024	80.56	80.79	80.15	80.43
7999	NYSE	AFL	Thu, Feb 29, 2024	80.97	81.26	80.34	80.74
7998	NYSE	AFL	Wed, Feb 28, 2024	80.20	80.97	80.06	80.56
7997	NYSE	AFL	Tue, Feb 27, 2024	79.57	80.30	79.41	80.21
7996	NYSE	AFL	Mon, Feb 26, 2024	80.10	80.62	79.60	79.70
7995	NYSE	AFL	Fri, Feb 23, 2024	79.71	80.56	79.54	80.41
7994	NYSE	AFL	Thu, Feb 22, 2024	79.34	80.18	79.21	79.65
7993	NYSE	AFL	Wed, Feb 21, 2024	79.28	79.62	78.60	79.26
7992	NYSE	AFL	Tue, Feb 20, 2024	78.43	79.42	78.38	78.78
7991	NYSE	AFL	Fri, Feb 16, 2024	79.91	80.28	79.35	78.88
7990	NYSE	AFL	Thu, Feb 15, 2024	79.19	80.55	79.03	80.17
7989	NYSE	AFL	Wed, Feb 14, 2024	78.23	79.07	78.20	78.92
7988	NYSE	AFL	Tue, Feb 13, 2024	78.87	79.31	77.01	78.06
7987	NYSE	AFL	Mon, Feb 12, 2024	78.10	78.91	78.10	78.51
7986	NYSE	AFL	Fri, Feb 9, 2024	77.73	78.37	77.56	78.23
7985	NYSE	AFL	Thu, Feb 8, 2024	78.63	78.98	77.41	78.11
7984	NYSE	AFL	Wed, Feb 7, 2024	77.37	79.02	77.25	78.83
7983	NYSE	AFL	Tue, Feb 6, 2024	76.20	77.39	75.69	76.92
7982	NYSE	AFL	Mon, Feb 5, 2024	76.15	76.61	75.44	76.33
7981	NYSE	AFL	Fri, Feb 2, 2024	76.91	77.62	76.20	76.82
7980	NYSE	AFL	Thu, Feb 1, 2024	78.87	79.80	75.08	76.20
7979	NYSE	AFL	Wed, Jan 31, 2024	86.00	86.20	84.29	84.34
7978	NYSE	AFL	Tue, Jan 30, 2024	84.62	85.75	84.21	85.73
7977	NYSE	AFL	Mon, Jan 29, 2024	84.93	85.30	84.07	84.59
7976	NYSE	AFL	Fri, Jan 26, 2024	85.08	85.38	84.45	85.31
7975	NYSE	AFL	Thu, Jan 25, 2024	85.25	85.39	84.48	84.89
7974	NYSE	AFL	Wed, Jan 24, 2024	85.17	85.49	84.71	85.00
7973	NYSE	AFL	Tue, Jan 23, 2024	84.08	84.86	83.80	84.64
7972	NYSE	AFL	Mon, Jan 22, 2024	84.50	84.99	84.32	84.50
7971	NYSE	AFL	Fri, Jan 19, 2024	84.24	84.45	83.39	84.37
7970	NYSE	AFL	Thu, Jan 18, 2024	82.47	83.70	82.00	83.61
7969	NYSE	AFL	Wed, Jan 17, 2024	82.39	83.49	82.00	82.83
7968	NYSE	AFL	Tue, Jan 16, 2024	82.47	82.75	82.10	82.53
7967	NYSE	AFL	Fri, Jan 12, 2024	82.92	83.00	82.27	82.74
7966	NYSE	AFL	Thu, Jan 11, 2024	82.62	82.80	81.84	82.69
7965	NYSE	AFL	Wed, Jan 10, 2024	81.10	82.68	80.41	82.64
7964	NYSE	AFL	Tue, Jan 9, 2024	82.58	82.58	80.16	80.55
7963	NYSE	AFL	Mon, Jan 8, 2024	82.51	82.92	81.56	82.87
7962	NYSE	AFL	Fri, Jan 5, 2024	82.46	82.83	82.21	82.72
7961	NYSE	AFL	Thu, Jan 4, 2024	82.73	83.53	82.15	82.30
7960	NYSE	AFL	Wed, Jan 3, 2024	83.37	83.93	82.66	83.19
7959	NYSE	AFL	Tue, Jan 2, 2024	82.55	83.30	82.29	83.28
7958	NYSE	AFL	Fri, Dec 29, 2023	82.23	82.64	82.00	82.50
7957	NYSE	AFL	Thu, Dec 28, 2023	81.86	82.59	81.58	82.11
7956	NYSE	AFL	Wed, Dec 27, 2023	81.47	81.96	81.29	81.91
7955	NYSE	AFL	Tue, Dec 26, 2023	81.22	81.97	80.96	81.72
7954	NYSE	AFL	Fri, Dec 22, 2023	81.51	81.85	80.60	81.45
7953	NYSE	AFL	Thu, Dec 21, 2023	80.84	81.47	80.61	81.21
7952	NYSE	AFL	Wed, Dec 20, 2023	81.59	81.99	80.66	80.72
7951	NYSE	AFL	Tue, Dec 19, 2023	81.31	82.24	80.81	82.10
7950	NYSE	AFL	Mon, Dec 18, 2023	80.96	81.55	80.42	81.29
7949	NYSE	AFL	Fri, Dec 15, 2023	80.85	81.03	79.97	80.57
7948	NYSE	AFL	Thu, Dec 14, 2023	84.07	84.17	80.71	81.28
7947	NYSE	AFL	Wed, Dec 13, 2023	84.02	84.64	83.72	84.03
7946	NYSE	AFL	Tue, Dec 12, 2023	83.10	84.38	82.93	84.35
7945	NYSE	AFL	Mon, Dec 11, 2023	82.70	83.39	82.50	83.11
7944	NYSE	AFL	Fri, Dec 8, 2023	82.00	82.61	81.82	82.55
7943	NYSE	AFL	Thu, Dec 7, 2023	82.02	82.46	81.82	82.00
7942	NYSE	AFL	Wed, Dec 6, 2023	82.80	83.09	81.50	81.73
7941	NYSE	AFL	Tue, Dec 5, 2023	82.60	83.21	82.35	82.61
7940	NYSE	AFL	Mon, Dec 4, 2023	82.31	83.33	82.09	82.73
7939	NYSE	AFL	Fri, Dec 1, 2023	82.26	83.09	82.01	82.61
7938	NYSE	AFL	Thu, Nov 30, 2023	81.82	83.03	81.31	82.71
7937	NYSE	AFL	Wed, Nov 29, 2023	82.24	82.51	81.61	81.63
7936	NYSE	AFL	Tue, Nov 28, 2023	82.84	83.03	82.17	82.18
7935	NYSE	AFL	Mon, Nov 27, 2023	82.87	83.10	82.47	82.97
7934	NYSE	AFL	Fri, Nov 24, 2023	82.65	83.45	82.49	82.94
7933	NYSE	AFL	Wed, Nov 22, 2023	82.02	82.72	81.65	82.43
7932	NYSE	AFL	Tue, Nov 21, 2023	81.32	82.42	81.00	81.90
7931	NYSE	AFL	Mon, Nov 20, 2023	81.23	81.62	80.80	81.17
7930	NYSE	AFL	Fri, Nov 17, 2023	81.29	81.96	81.10	81.77
7929	NYSE	AFL	Thu, Nov 16, 2023	80.55	81.58	80.43	81.11
7928	NYSE	AFL	Wed, Nov 15, 2023	81.72	82.09	80.41	80.42
7927	NYSE	AFL	Tue, Nov 14, 2023	81.50	82.16	81.07	81.82
7926	NYSE	AFL	Mon, Nov 13, 2023	81.13	81.87	80.66	81.01
7925	NYSE	AFL	Fri, Nov 10, 2023	81.23	81.70	81.13	81.48
7924	NYSE	AFL	Thu, Nov 9, 2023	80.32	81.28	80.24	80.90
7923	NYSE	AFL	Wed, Nov 8, 2023	80.96	81.42	80.15	80.32
7922	NYSE	AFL	Tue, Nov 7, 2023	81.36	81.36	80.51	80.98
7921	NYSE	AFL	Mon, Nov 6, 2023	82.23	82.48	80.68	81.40
7920	NYSE	AFL	Fri, Nov 3, 2023	81.97	82.72	81.22	82.23
7919	NYSE	AFL	Thu, Nov 2, 2023	79.05	81.75	78.68	81.73
7918	NYSE	AFL	Wed, Nov 1, 2023	78.30	79.29	77.72	79.05
7917	NYSE	AFL	Tue, Oct 31, 2023	77.56	78.35	77.09	78.11
7916	NYSE	AFL	Mon, Oct 30, 2023	77.00	77.73	76.89	77.40
7915	NYSE	AFL	Fri, Oct 27, 2023	77.32	77.57	75.93	76.49
7914	NYSE	AFL	Thu, Oct 26, 2023	78.49	79.24	77.46	77.52
7913	NYSE	AFL	Wed, Oct 25, 2023	77.97	78.93	77.47	78.26
7912	NYSE	AFL	Tue, Oct 24, 2023	77.67	78.23	77.40	77.76
7911	NYSE	AFL	Mon, Oct 23, 2023	77.75	77.94	77.15	77.16
7910	NYSE	AFL	Fri, Oct 20, 2023	79.31	79.32	76.78	77.58
7909	NYSE	AFL	Thu, Oct 19, 2023	80.20	80.74	79.42	79.55
7908	NYSE	AFL	Wed, Oct 18, 2023	81.26	81.63	80.28	80.35
7907	NYSE	AFL	Tue, Oct 17, 2023	80.89	82.03	80.71	81.40
7906	NYSE	AFL	Mon, Oct 16, 2023	80.57	81.75	80.25	81.09
7905	NYSE	AFL	Fri, Oct 13, 2023	80.26	81.01	79.98	80.25
7904	NYSE	AFL	Thu, Oct 12, 2023	80.00	80.50	79.32	79.86
7903	NYSE	AFL	Wed, Oct 11, 2023	79.01	79.85	78.70	79.80
7902	NYSE	AFL	Tue, Oct 10, 2023	78.19	79.03	78.07	78.82
7901	NYSE	AFL	Mon, Oct 9, 2023	77.60	78.27	77.41	78.19
7900	NYSE	AFL	Fri, Oct 6, 2023	76.44	77.72	76.10	77.60
7899	NYSE	AFL	Thu, Oct 5, 2023	75.94	76.94	75.66	76.44
7898	NYSE	AFL	Wed, Oct 4, 2023	75.36	76.14	74.89	76.07
7897	NYSE	AFL	Tue, Oct 3, 2023	75.65	76.43	75.15	75.43
7896	NYSE	AFL	Mon, Oct 2, 2023	76.63	76.84	75.72	76.47
7895	NYSE	AFL	Fri, Sep 29, 2023	77.70	77.70	76.34	76.75
7894	NYSE	AFL	Thu, Sep 28, 2023	77.12	77.77	76.51	77.67
7893	NYSE	AFL	Wed, Sep 27, 2023	76.57	77.17	75.93	77.03
7892	NYSE	AFL	Tue, Sep 26, 2023	77.23	77.39	76.25	76.44
7891	NYSE	AFL	Mon, Sep 25, 2023	76.10	76.99	76.02	76.79
7890	NYSE	AFL	Fri, Sep 22, 2023	76.14	76.75	75.66	76.31
7889	NYSE	AFL	Thu, Sep 21, 2023	76.99	77.14	76.02	76.16
7888	NYSE	AFL	Wed, Sep 20, 2023	77.53	78.00	77.03	77.15
7887	NYSE	AFL	Tue, Sep 19, 2023	77.10	77.53	76.42	77.37
7886	NYSE	AFL	Mon, Sep 18, 2023	76.49	77.00	75.64	76.92
7885	NYSE	AFL	Fri, Sep 15, 2023	76.80	77.09	76.15	76.51
7884	NYSE	AFL	Thu, Sep 14, 2023	77.00	77.42	76.53	77.31
7883	NYSE	AFL	Wed, Sep 13, 2023	76.52	76.60	76.10	76.39
7882	NYSE	AFL	Tue, Sep 12, 2023	75.67	76.72	75.60	76.27
7881	NYSE	AFL	Mon, Sep 11, 2023	75.13	75.93	75.01	75.59
7880	NYSE	AFL	Fri, Sep 8, 2023	74.74	74.94	74.27	74.83
7879	NYSE	AFL	Thu, Sep 7, 2023	73.79	75.29	73.79	74.65
7878	NYSE	AFL	Wed, Sep 6, 2023	74.03	74.44	73.62	74.23
7877	NYSE	AFL	Tue, Sep 5, 2023	74.61	75.48	74.17	74.20
7876	NYSE	AFL	Fri, Sep 1, 2023	74.83	75.21	74.64	74.77
7875	NYSE	AFL	Thu, Aug 31, 2023	74.84	75.42	74.47	74.57
7874	NYSE	AFL	Wed, Aug 30, 2023	74.99	75.53	74.65	74.68
7873	NYSE	AFL	Tue, Aug 29, 2023	74.80	74.85	73.95	74.66
7872	NYSE	AFL	Mon, Aug 28, 2023	74.18	74.91	73.80	74.58
7871	NYSE	AFL	Fri, Aug 25, 2023	74.53	74.70	73.73	74.25
7870	NYSE	AFL	Thu, Aug 24, 2023	73.00	74.57	72.95	74.31
7869	NYSE	AFL	Wed, Aug 23, 2023	73.58	73.58	72.78	73.17
7868	NYSE	AFL	Tue, Aug 22, 2023	74.03	74.32	73.36	73.39
7867	NYSE	AFL	Mon, Aug 21, 2023	74.91	75.01	74.18	74.03
7866	NYSE	AFL	Fri, Aug 18, 2023	74.94	75.69	74.47	74.85
7865	NYSE	AFL	Thu, Aug 17, 2023	76.18	76.70	75.55	75.61
7864	NYSE	AFL	Wed, Aug 16, 2023	75.51	76.41	75.51	75.83
7863	NYSE	AFL	Tue, Aug 15, 2023	76.10	76.20	75.63	75.73
7862	NYSE	AFL	Mon, Aug 14, 2023	76.47	76.83	76.12	76.64
7861	NYSE	AFL	Fri, Aug 11, 2023	75.58	76.53	75.42	76.45
7860	NYSE	AFL	Thu, Aug 10, 2023	76.08	76.79	75.47	75.71
7859	NYSE	AFL	Wed, Aug 9, 2023	77.30	77.30	75.57	75.67
7858	NYSE	AFL	Tue, Aug 8, 2023	77.29	77.55	76.53	77.06
7857	NYSE	AFL	Mon, Aug 7, 2023	77.11	78.43	77.06	77.95
7856	NYSE	AFL	Fri, Aug 4, 2023	77.36	78.22	76.53	76.85
7855	NYSE	AFL	Thu, Aug 3, 2023	76.57	77.34	75.68	77.05
7854	NYSE	AFL	Wed, Aug 2, 2023	74.40	77.33	73.00	76.24
7853	NYSE	AFL	Tue, Aug 1, 2023	72.44	72.68	72.09	72.11
7852	NYSE	AFL	Mon, Jul 31, 2023	72.44	72.80	71.97	72.34
7851	NYSE	AFL	Fri, Jul 28, 2023	72.46	72.70	71.97	72.39
7850	NYSE	AFL	Thu, Jul 27, 2023	72.96	73.07	72.05	72.06
7849	NYSE	AFL	Wed, Jul 26, 2023	72.58	73.26	72.14	72.77
7848	NYSE	AFL	Tue, Jul 25, 2023	72.27	72.61	72.03	72.50
7847	NYSE	AFL	Mon, Jul 24, 2023	72.47	73.05	72.28	72.46
7846	NYSE	AFL	Fri, Jul 21, 2023	72.58	72.82	72.01	72.41
7845	NYSE	AFL	Thu, Jul 20, 2023	71.66	72.42	71.35	72.39
7844	NYSE	AFL	Wed, Jul 19, 2023	70.72	71.45	70.44	71.32
7843	NYSE	AFL	Tue, Jul 18, 2023	70.48	71.15	69.92	70.94
7842	NYSE	AFL	Mon, Jul 17, 2023	69.39	70.81	69.00	70.38
7841	NYSE	AFL	Fri, Jul 14, 2023	70.09	70.20	69.11	69.58
7840	NYSE	AFL	Thu, Jul 13, 2023	69.91	70.25	69.59	69.95
7839	NYSE	AFL	Wed, Jul 12, 2023	70.99	71.05	70.01	70.25
7838	NYSE	AFL	Tue, Jul 11, 2023	69.62	70.56	69.58	70.50
7837	NYSE	AFL	Mon, Jul 10, 2023	70.04	70.22	69.32	69.57
7836	NYSE	AFL	Fri, Jul 7, 2023	69.51	70.65	69.02	70.04
7835	NYSE	AFL	Thu, Jul 6, 2023	69.46	69.74	69.09	69.64
7834	NYSE	AFL	Wed, Jul 5, 2023	69.46	70.16	69.21	69.91
7833	NYSE	AFL	Mon, Jul 3, 2023	69.60	70.56	69.46	70.19
7832	NYSE	AFL	Fri, Jun 30, 2023	69.44	70.00	69.26	69.80
7831	NYSE	AFL	Thu, Jun 29, 2023	68.45	69.22	68.34	69.12
7830	NYSE	AFL	Wed, Jun 28, 2023	68.16	68.53	67.67	68.38
7829	NYSE	AFL	Tue, Jun 27, 2023	67.78	68.71	67.12	68.50
7828	NYSE	AFL	Mon, Jun 26, 2023	67.16	67.96	67.02	67.58
7827	NYSE	AFL	Fri, Jun 23, 2023	67.23	67.66	66.91	67.14
7826	NYSE	AFL	Thu, Jun 22, 2023	67.52	67.71	67.10	67.54
7825	NYSE	AFL	Wed, Jun 21, 2023	67.20	67.98	66.58	67.53
7824	NYSE	AFL	Tue, Jun 20, 2023	68.92	69.00	67.72	67.80
7823	NYSE	AFL	Fri, Jun 16, 2023	69.88	70.28	69.32	69.43
7822	NYSE	AFL	Thu, Jun 15, 2023	68.67	69.84	68.50	69.76
7821	NYSE	AFL	Wed, Jun 14, 2023	69.65	70.22	68.57	68.76
7820	NYSE	AFL	Tue, Jun 13, 2023	68.72	69.86	68.13	69.40
7819	NYSE	AFL	Mon, Jun 12, 2023	68.75	69.10	68.14	68.74
7818	NYSE	AFL	Fri, Jun 9, 2023	68.31	69.08	68.04	68.97
7817	NYSE	AFL	Thu, Jun 8, 2023	68.24	68.38	67.51	68.21
7816	NYSE	AFL	Wed, Jun 7, 2023	67.73	68.62	67.44	68.40
7815	NYSE	AFL	Tue, Jun 6, 2023	67.45	67.79	67.09	67.67
7814	NYSE	AFL	Mon, Jun 5, 2023	66.90	67.60	66.86	66.60
7813	NYSE	AFL	Fri, Jun 2, 2023	65.42	66.80	65.31	66.60
7812	NYSE	AFL	Thu, Jun 1, 2023	64.67	64.91	64.30	64.69
7811	NYSE	AFL	Wed, May 31, 2023	64.99	65.16	64.10	64.21
7810	NYSE	AFL	Tue, May 30, 2023	64.52	65.30	64.17	65.24
7809	NYSE	AFL	Fri, May 26, 2023	64.55	65.19	64.47	64.49
7808	NYSE	AFL	Thu, May 25, 2023	64.54	65.08	64.34	64.61
7807	NYSE	AFL	Wed, May 24, 2023	65.50	65.76	64.49	64.56
7806	NYSE	AFL	Tue, May 23, 2023	66.70	66.93	66.02	66.04
7805	NYSE	AFL	Mon, May 22, 2023	66.84	67.21	66.22	66.58
7804	NYSE	AFL	Fri, May 19, 2023	67.45	67.58	66.61	66.88
7803	NYSE	AFL	Thu, May 18, 2023	66.19	67.06	65.92	66.91
7802	NYSE	AFL	Wed, May 17, 2023	65.54	66.69	65.42	66.19
7801	NYSE	AFL	Tue, May 16, 2023	65.62	65.79	65.01	65.16
7800	NYSE	AFL	Mon, May 15, 2023	66.13	66.40	65.80	65.67
7799	NYSE	AFL	Fri, May 12, 2023	66.80	67.09	65.59	66.11
7798	NYSE	AFL	Thu, May 11, 2023	66.11	66.77	65.81	66.67
7797	NYSE	AFL	Wed, May 10, 2023	67.57	67.79	66.14	66.72
7796	NYSE	AFL	Tue, May 9, 2023	67.53	67.89	67.04	67.42
7795	NYSE	AFL	Mon, May 8, 2023	68.06	68.28	67.57	67.64
7794	NYSE	AFL	Fri, May 5, 2023	67.69	68.27	67.01	67.59
7793	NYSE	AFL	Thu, May 4, 2023	66.89	66.90	65.17	66.82
7792	NYSE	AFL	Wed, May 3, 2023	68.84	69.16	67.33	67.36
7791	NYSE	AFL	Tue, May 2, 2023	69.57	69.62	68.12	68.64
7790	NYSE	AFL	Mon, May 1, 2023	69.85	70.69	69.22	70.36
7789	NYSE	AFL	Fri, Apr 28, 2023	69.43	70.37	68.53	69.85
7788	NYSE	AFL	Thu, Apr 27, 2023	65.60	69.57	64.94	69.47
7787	NYSE	AFL	Wed, Apr 26, 2023	65.28	65.93	64.89	65.39
7786	NYSE	AFL	Tue, Apr 25, 2023	65.81	66.19	65.28	65.77
7785	NYSE	AFL	Mon, Apr 24, 2023	65.91	66.34	65.80	66.08
7784	NYSE	AFL	Fri, Apr 21, 2023	66.44	66.49	65.04	65.98
7783	NYSE	AFL	Thu, Apr 20, 2023	66.90	67.08	66.20	66.48
7782	NYSE	AFL	Wed, Apr 19, 2023	67.11	67.30	66.66	66.94
7781	NYSE	AFL	Tue, Apr 18, 2023	66.65	67.15	66.39	66.89
7780	NYSE	AFL	Mon, Apr 17, 2023	65.94	66.59	65.31	66.57
7779	NYSE	AFL	Fri, Apr 14, 2023	66.55	66.90	65.82	66.21
7778	NYSE	AFL	Thu, Apr 13, 2023	65.78	66.46	65.61	66.30
7777	NYSE	AFL	Wed, Apr 12, 2023	65.98	66.51	65.53	65.98
7776	NYSE	AFL	Tue, Apr 11, 2023	65.00	65.99	64.88	65.71
7775	NYSE	AFL	Mon, Apr 10, 2023	64.31	64.98	64.06	64.97
7774	NYSE	AFL	Thu, Apr 6, 2023	64.61	64.80	64.12	64.56
7773	NYSE	AFL	Wed, Apr 5, 2023	63.48	64.74	63.08	64.46
7772	NYSE	AFL	Tue, Apr 4, 2023	65.10	65.10	63.46	63.91
7771	NYSE	AFL	Mon, Apr 3, 2023	64.45	65.18	64.08	64.66
7770	NYSE	AFL	Fri, Mar 31, 2023	64.51	64.67	64.00	64.52
7769	NYSE	AFL	Thu, Mar 30, 2023	64.67	64.79	63.91	64.29
7768	NYSE	AFL	Wed, Mar 29, 2023	64.34	64.48	63.72	64.29
7767	NYSE	AFL	Tue, Mar 28, 2023	63.27	63.63	62.95	63.56
7766	NYSE	AFL	Mon, Mar 27, 2023	63.76	64.10	62.93	63.11
7765	NYSE	AFL	Fri, Mar 24, 2023	61.76	63.00	61.30	62.88
7764	NYSE	AFL	Thu, Mar 23, 2023	62.82	63.52	62.17	62.53
7763	NYSE	AFL	Wed, Mar 22, 2023	64.81	64.97	63.12	63.13
7762	NYSE	AFL	Tue, Mar 21, 2023	64.68	65.16	64.47	64.70
7761	NYSE	AFL	Mon, Mar 20, 2023	61.76	63.79	61.17	63.38
7760	NYSE	AFL	Fri, Mar 17, 2023	62.22	62.22	60.69	61.29
7759	NYSE	AFL	Thu, Mar 16, 2023	60.65	62.85	60.32	62.48
7758	NYSE	AFL	Wed, Mar 15, 2023	61.36	61.66	60.20	61.24
7757	NYSE	AFL	Tue, Mar 14, 2023	63.43	64.08	62.58	63.12
7756	NYSE	AFL	Mon, Mar 13, 2023	62.65	63.66	61.70	62.16
7755	NYSE	AFL	Fri, Mar 10, 2023	64.35	65.06	63.74	64.03
7754	NYSE	AFL	Thu, Mar 9, 2023	66.23	66.50	64.53	64.84
7753	NYSE	AFL	Wed, Mar 8, 2023	67.16	67.21	65.54	66.12
7752	NYSE	AFL	Tue, Mar 7, 2023	68.34	68.38	66.76	67.06
7751	NYSE	AFL	Mon, Mar 6, 2023	68.37	68.79	68.14	68.22
7750	NYSE	AFL	Fri, Mar 3, 2023	67.29	68.60	67.20	68.44
7749	NYSE	AFL	Thu, Mar 2, 2023	67.80	67.99	66.75	67.56
7748	NYSE	AFL	Wed, Mar 1, 2023	68.19	69.22	67.93	68.12
7747	NYSE	AFL	Tue, Feb 28, 2023	68.43	68.75	68.02	68.15
7746	NYSE	AFL	Mon, Feb 27, 2023	68.68	69.14	68.12	68.23
7745	NYSE	AFL	Fri, Feb 24, 2023	67.59	68.79	67.52	68.57
7744	NYSE	AFL	Thu, Feb 23, 2023	68.63	69.12	67.60	68.00
7743	NYSE	AFL	Wed, Feb 22, 2023	68.11	68.61	67.82	68.36
7742	NYSE	AFL	Tue, Feb 21, 2023	68.96	69.13	67.83	68.13
7741	NYSE	AFL	Fri, Feb 17, 2023	69.00	69.55	68.95	69.37
7740	NYSE	AFL	Thu, Feb 16, 2023	68.66	69.73	68.52	69.13
7739	NYSE	AFL	Wed, Feb 15, 2023	68.84	69.32	68.61	69.27
7738	NYSE	AFL	Tue, Feb 14, 2023	70.36	70.59	69.17	69.21
7737	NYSE	AFL	Mon, Feb 13, 2023	69.81	71.13	69.60	70.59
7736	NYSE	AFL	Fri, Feb 10, 2023	69.64	69.94	69.43	69.88
7735	NYSE	AFL	Thu, Feb 9, 2023	70.91	71.14	69.55	69.63
7734	NYSE	AFL	Wed, Feb 8, 2023	69.61	70.89	69.26	70.46
7733	NYSE	AFL	Tue, Feb 7, 2023	69.07	70.26	69.04	69.95
7732	NYSE	AFL	Mon, Feb 6, 2023	69.19	69.73	68.65	69.58
7731	NYSE	AFL	Fri, Feb 3, 2023	68.61	69.86	68.59	69.39
7730	NYSE	AFL	Thu, Feb 2, 2023	73.56	73.56	68.36	68.90
7729	NYSE	AFL	Wed, Feb 1, 2023	73.35	73.75	72.64	73.28
7728	NYSE	AFL	Tue, Jan 31, 2023	73.03	73.57	72.29	73.50
7727	NYSE	AFL	Mon, Jan 30, 2023	72.65	73.60	72.11	73.04
7726	NYSE	AFL	Fri, Jan 27, 2023	72.98	73.27	72.56	72.91
7725	NYSE	AFL	Thu, Jan 26, 2023	73.20	73.37	72.02	72.96
7724	NYSE	AFL	Wed, Jan 25, 2023	72.45	73.11	72.19	73.09
7723	NYSE	AFL	Tue, Jan 24, 2023	72.12	72.82	70.80	72.80
7722	NYSE	AFL	Mon, Jan 23, 2023	71.04	72.04	70.78	71.54
7721	NYSE	AFL	Fri, Jan 20, 2023	70.98	71.11	70.03	71.05
7720	NYSE	AFL	Thu, Jan 19, 2023	71.60	71.80	70.67	70.68
7719	NYSE	AFL	Wed, Jan 18, 2023	72.39	72.94	71.78	71.88
7718	NYSE	AFL	Tue, Jan 17, 2023	72.91	73.08	72.13	72.44
7717	NYSE	AFL	Fri, Jan 13, 2023	71.32	72.91	70.72	72.85
7716	NYSE	AFL	Thu, Jan 12, 2023	72.13	72.41	71.55	71.80
7715	NYSE	AFL	Wed, Jan 11, 2023	71.98	72.29	71.40	71.91
7714	NYSE	AFL	Tue, Jan 10, 2023	71.74	72.25	71.35	72.00
7713	NYSE	AFL	Mon, Jan 9, 2023	73.50	73.65	71.43	71.45
7712	NYSE	AFL	Fri, Jan 6, 2023	72.15	74.02	71.50	73.84
7711	NYSE	AFL	Thu, Jan 5, 2023	71.80	72.11	71.20	71.50
7710	NYSE	AFL	Wed, Jan 4, 2023	72.22	72.44	71.67	71.92
7709	NYSE	AFL	Tue, Jan 3, 2023	71.98	72.34	71.18	71.58
7708	NYSE	AFL	Fri, Dec 30, 2022	71.66	72.16	71.43	71.94
7707	NYSE	AFL	Thu, Dec 29, 2022	71.77	72.38	71.61	72.08
7706	NYSE	AFL	Wed, Dec 28, 2022	72.50	72.50	71.46	71.47
7705	NYSE	AFL	Tue, Dec 27, 2022	72.00	72.62	71.75	72.24
7704	NYSE	AFL	Fri, Dec 23, 2022	70.91	71.81	70.91	71.75
7703	NYSE	AFL	Thu, Dec 22, 2022	71.39	71.50	70.29	70.91
7702	NYSE	AFL	Wed, Dec 21, 2022	71.21	72.20	70.73	71.46
7701	NYSE	AFL	Tue, Dec 20, 2022	69.24	70.82	69.16	70.66
7700	NYSE	AFL	Mon, Dec 19, 2022	69.23	69.77	68.43	68.92
7699	NYSE	AFL	Fri, Dec 16, 2022	68.42	69.29	68.29	69.02
7698	NYSE	AFL	Thu, Dec 15, 2022	69.63	69.79	68.84	69.33
7697	NYSE	AFL	Wed, Dec 14, 2022	70.77	71.56	70.06	70.39
7696	NYSE	AFL	Tue, Dec 13, 2022	71.88	72.07	70.23	70.67
7695	NYSE	AFL	Mon, Dec 12, 2022	69.90	70.92	69.37	70.82
7694	NYSE	AFL	Fri, Dec 9, 2022	70.05	70.67	69.79	69.96
7693	NYSE	AFL	Thu, Dec 8, 2022	71.60	71.68	70.08	70.32
7692	NYSE	AFL	Wed, Dec 7, 2022	70.84	72.02	70.39	71.20
7691	NYSE	AFL	Tue, Dec 6, 2022	71.05	71.42	70.44	71.09
7690	NYSE	AFL	Mon, Dec 5, 2022	71.81	71.90	70.70	71.04
7689	NYSE	AFL	Fri, Dec 2, 2022	71.48	72.39	70.98	72.34
7688	NYSE	AFL	Thu, Dec 1, 2022	72.45	72.48	71.61	71.91
7687	NYSE	AFL	Wed, Nov 30, 2022	70.57	72.45	69.90	71.93
7686	NYSE	AFL	Tue, Nov 29, 2022	70.46	71.30	70.46	70.88
7685	NYSE	AFL	Mon, Nov 28, 2022	71.89	72.31	70.80	70.99
7684	NYSE	AFL	Fri, Nov 25, 2022	72.19	72.70	72.10	72.50
7683	NYSE	AFL	Wed, Nov 23, 2022	71.74	72.54	71.57	72.00
7682	NYSE	AFL	Tue, Nov 22, 2022	71.71	72.43	71.03	71.99
7681	NYSE	AFL	Mon, Nov 21, 2022	70.91	71.49	70.62	71.37
7680	NYSE	AFL	Fri, Nov 18, 2022	71.41	71.93	70.55	70.94
7679	NYSE	AFL	Thu, Nov 17, 2022	70.01	70.69	69.80	70.59
7678	NYSE	AFL	Wed, Nov 16, 2022	70.68	71.37	70.47	70.81
7677	NYSE	AFL	Tue, Nov 15, 2022	69.12	70.76	69.12	70.23
7676	NYSE	AFL	Mon, Nov 14, 2022	70.16	70.79	68.69	68.31
7675	NYSE	AFL	Fri, Nov 11, 2022	70.25	70.71	69.30	70.30
7674	NYSE	AFL	Thu, Nov 10, 2022	69.00	70.10	68.29	69.97
7673	NYSE	AFL	Wed, Nov 9, 2022	68.23	68.90	67.46	67.52
7672	NYSE	AFL	Tue, Nov 8, 2022	67.52	68.48	66.90	67.98
7671	NYSE	AFL	Mon, Nov 7, 2022	67.39	67.94	66.75	67.82
7670	NYSE	AFL	Fri, Nov 4, 2022	66.89	67.92	66.31	67.18
7669	NYSE	AFL	Thu, Nov 3, 2022	65.95	66.36	65.39	65.97
7668	NYSE	AFL	Wed, Nov 2, 2022	66.56	68.12	66.23	66.69
7667	NYSE	AFL	Tue, Nov 1, 2022	64.97	66.88	64.36	66.81
7666	NYSE	AFL	Mon, Oct 31, 2022	64.62	65.31	64.20	65.11
7665	NYSE	AFL	Fri, Oct 28, 2022	63.01	64.82	62.89	64.79
7664	NYSE	AFL	Thu, Oct 27, 2022	62.40	63.32	62.36	62.70
7663	NYSE	AFL	Wed, Oct 26, 2022	62.31	62.90	61.91	61.96
7662	NYSE	AFL	Tue, Oct 25, 2022	61.41	62.14	61.27	61.95
7661	NYSE	AFL	Mon, Oct 24, 2022	61.18	62.19	60.95	61.88
7660	NYSE	AFL	Fri, Oct 21, 2022	59.33	61.06	59.18	60.97
7659	NYSE	AFL	Thu, Oct 20, 2022	60.00	60.33	58.92	59.15
7658	NYSE	AFL	Wed, Oct 19, 2022	59.95	60.50	59.46	60.14
7657	NYSE	AFL	Tue, Oct 18, 2022	60.70	60.89	59.47	60.19
7656	NYSE	AFL	Mon, Oct 17, 2022	60.04	60.45	59.27	59.63
7655	NYSE	AFL	Fri, Oct 14, 2022	60.01	60.81	58.97	59.13
7654	NYSE	AFL	Thu, Oct 13, 2022	56.60	59.85	56.26	59.69
7653	NYSE	AFL	Wed, Oct 12, 2022	58.02	58.47	57.39	57.41
7652	NYSE	AFL	Tue, Oct 11, 2022	57.80	58.99	57.69	58.10
7651	NYSE	AFL	Mon, Oct 10, 2022	58.21	58.89	57.50	58.02
7650	NYSE	AFL	Fri, Oct 7, 2022	58.80	58.98	57.31	57.69
7649	NYSE	AFL	Thu, Oct 6, 2022	59.36	59.76	59.04	59.14
7648	NYSE	AFL	Wed, Oct 5, 2022	59.32	60.02	59.20	59.67
7647	NYSE	AFL	Tue, Oct 4, 2022	58.46	60.05	58.16	60.01
7646	NYSE	AFL	Mon, Oct 3, 2022	56.88	58.05	56.12	57.86
7645	NYSE	AFL	Fri, Sep 30, 2022	56.79	57.44	56.07	56.20
7644	NYSE	AFL	Thu, Sep 29, 2022	56.84	57.10	56.04	56.58
7643	NYSE	AFL	Wed, Sep 28, 2022	56.38	57.58	56.11	57.21
7642	NYSE	AFL	Tue, Sep 27, 2022	57.32	57.50	56.03	56.57
7641	NYSE	AFL	Mon, Sep 26, 2022	57.40	57.92	56.57	56.83
7640	NYSE	AFL	Fri, Sep 23, 2022	58.11	58.35	57.07	57.79
7639	NYSE	AFL	Thu, Sep 22, 2022	60.15	60.15	58.61	58.67
7638	NYSE	AFL	Wed, Sep 21, 2022	61.00	61.20	59.79	59.79
7637	NYSE	AFL	Tue, Sep 20, 2022	60.08	60.72	59.70	60.53
7636	NYSE	AFL	Mon, Sep 19, 2022	58.95	60.38	58.77	60.37
7635	NYSE	AFL	Fri, Sep 16, 2022	59.42	59.59	58.62	59.50
7634	NYSE	AFL	Thu, Sep 15, 2022	60.23	60.39	59.49	59.56
7633	NYSE	AFL	Wed, Sep 14, 2022	60.84	61.16	59.66	60.13
7632	NYSE	AFL	Tue, Sep 13, 2022	61.63	61.90	60.64	60.79
7631	NYSE	AFL	Mon, Sep 12, 2022	62.00	62.80	61.91	62.50
7630	NYSE	AFL	Fri, Sep 9, 2022	62.00	62.30	61.75	61.88
7629	NYSE	AFL	Thu, Sep 8, 2022	60.77	61.76	60.09	61.67
7628	NYSE	AFL	Wed, Sep 7, 2022	59.31	60.98	59.26	60.86
7627	NYSE	AFL	Tue, Sep 6, 2022	59.56	59.77	59.03	59.53
7626	NYSE	AFL	Fri, Sep 2, 2022	59.99	60.81	59.16	59.40
7625	NYSE	AFL	Thu, Sep 1, 2022	59.47	59.56	58.54	59.52
7624	NYSE	AFL	Wed, Aug 31, 2022	60.22	60.52	59.39	59.42
7623	NYSE	AFL	Tue, Aug 30, 2022	60.78	61.06	60.03	60.13
7622	NYSE	AFL	Mon, Aug 29, 2022	60.30	61.27	60.17	60.82
7621	NYSE	AFL	Fri, Aug 26, 2022	62.47	62.57	60.83	60.87
7620	NYSE	AFL	Thu, Aug 25, 2022	61.72	62.26	61.56	62.24
7619	NYSE	AFL	Wed, Aug 24, 2022	61.59	61.78	61.20	61.55
7618	NYSE	AFL	Tue, Aug 23, 2022	61.90	62.28	61.48	61.59
7617	NYSE	AFL	Mon, Aug 22, 2022	62.93	63.15	62.04	61.81
7616	NYSE	AFL	Fri, Aug 19, 2022	64.44	64.50	63.41	63.68
7615	NYSE	AFL	Thu, Aug 18, 2022	64.00	64.66	63.78	64.55
7614	NYSE	AFL	Wed, Aug 17, 2022	63.36	64.19	63.29	63.90
7613	NYSE	AFL	Tue, Aug 16, 2022	63.87	64.35	63.68	63.99
7612	NYSE	AFL	Mon, Aug 15, 2022	63.41	64.40	63.32	64.07
7611	NYSE	AFL	Fri, Aug 12, 2022	62.73	64.06	62.66	64.03
7610	NYSE	AFL	Thu, Aug 11, 2022	62.19	62.96	62.05	62.64
7609	NYSE	AFL	Wed, Aug 10, 2022	61.15	61.84	60.83	61.71
7608	NYSE	AFL	Tue, Aug 9, 2022	59.79	60.66	59.48	60.42
7607	NYSE	AFL	Mon, Aug 8, 2022	60.00	60.20	59.51	59.58
7606	NYSE	AFL	Fri, Aug 5, 2022	59.43	59.75	59.16	59.43
7605	NYSE	AFL	Thu, Aug 4, 2022	59.27	59.50	59.01	59.17
7604	NYSE	AFL	Wed, Aug 3, 2022	58.72	59.16	57.91	59.01
7603	NYSE	AFL	Tue, Aug 2, 2022	58.41	59.97	57.54	58.74
7602	NYSE	AFL	Mon, Aug 1, 2022	56.84	56.95	56.05	56.71
7601	NYSE	AFL	Fri, Jul 29, 2022	56.60	57.54	56.35	57.30
7600	NYSE	AFL	Thu, Jul 28, 2022	55.89	56.48	55.22	56.42
7599	NYSE	AFL	Wed, Jul 27, 2022	55.78	56.34	55.30	56.00
7598	NYSE	AFL	Tue, Jul 26, 2022	55.89	56.36	55.46	55.64
7597	NYSE	AFL	Mon, Jul 25, 2022	55.70	56.27	55.48	56.06
7596	NYSE	AFL	Fri, Jul 22, 2022	55.22	55.61	54.75	55.28
7595	NYSE	AFL	Thu, Jul 21, 2022	54.70	55.09	54.01	55.03
7594	NYSE	AFL	Wed, Jul 20, 2022	54.62	55.08	54.37	54.70
7593	NYSE	AFL	Tue, Jul 19, 2022	54.93	55.42	54.63	54.97
7592	NYSE	AFL	Mon, Jul 18, 2022	54.66	55.21	53.94	54.17
7591	NYSE	AFL	Fri, Jul 15, 2022	54.04	54.58	53.75	54.31
7590	NYSE	AFL	Thu, Jul 14, 2022	53.27	53.90	53.04	53.45
7589	NYSE	AFL	Wed, Jul 13, 2022	55.37	55.37	54.07	54.59
7588	NYSE	AFL	Tue, Jul 12, 2022	55.70	56.90	55.22	55.74
7587	NYSE	AFL	Mon, Jul 11, 2022	56.13	56.67	55.70	56.04
7586	NYSE	AFL	Fri, Jul 8, 2022	56.75	56.80	56.20	56.25
7585	NYSE	AFL	Thu, Jul 7, 2022	56.51	56.96	56.22	56.35
7584	NYSE	AFL	Wed, Jul 6, 2022	55.10	56.20	54.80	55.94
7583	NYSE	AFL	Tue, Jul 5, 2022	55.16	55.52	54.13	55.52
7582	NYSE	AFL	Fri, Jul 1, 2022	55.32	56.31	55.11	56.24
7581	NYSE	AFL	Thu, Jun 30, 2022	54.87	55.96	54.47	55.33
7580	NYSE	AFL	Wed, Jun 29, 2022	56.14	56.36	55.39	55.46
7579	NYSE	AFL	Tue, Jun 28, 2022	56.62	57.19	55.87	55.90
7578	NYSE	AFL	Mon, Jun 27, 2022	55.97	56.03	55.32	55.89
7577	NYSE	AFL	Fri, Jun 24, 2022	54.01	55.93	53.71	55.79
7576	NYSE	AFL	Thu, Jun 23, 2022	54.14	54.48	53.17	53.65
7575	NYSE	AFL	Wed, Jun 22, 2022	53.34	54.24	53.34	53.96
7574	NYSE	AFL	Tue, Jun 21, 2022	54.15	54.41	53.44	54.18
7573	NYSE	AFL	Fri, Jun 17, 2022	53.07	53.65	52.48	53.05
7572	NYSE	AFL	Thu, Jun 16, 2022	53.24	53.25	52.07	53.01
7571	NYSE	AFL	Wed, Jun 15, 2022	54.22	54.87	53.43	54.23
7570	NYSE	AFL	Tue, Jun 14, 2022	54.06	54.57	53.28	53.71
7569	NYSE	AFL	Mon, Jun 13, 2022	54.70	54.85	53.49	53.74
7568	NYSE	AFL	Fri, Jun 10, 2022	56.30	56.51	55.62	55.63
7567	NYSE	AFL	Thu, Jun 9, 2022	58.75	58.75	57.42	57.43
7566	NYSE	AFL	Wed, Jun 8, 2022	59.03	59.44	58.59	58.72
7565	NYSE	AFL	Tue, Jun 7, 2022	58.87	59.68	58.58	59.63
7564	NYSE	AFL	Mon, Jun 6, 2022	59.40	59.73	58.75	59.16
7563	NYSE	AFL	Fri, Jun 3, 2022	59.28	59.55	58.68	58.82
7562	NYSE	AFL	Thu, Jun 2, 2022	59.67	59.89	58.84	59.69
7561	NYSE	AFL	Wed, Jun 1, 2022	60.63	60.84	59.20	59.81
7560	NYSE	AFL	Tue, May 31, 2022	59.91	60.96	59.40	60.57
7559	NYSE	AFL	Fri, May 27, 2022	59.31	60.48	58.98	60.41
7558	NYSE	AFL	Thu, May 26, 2022	58.33	59.39	57.86	59.12
7557	NYSE	AFL	Wed, May 25, 2022	57.01	58.24	56.91	57.80
7556	NYSE	AFL	Tue, May 24, 2022	56.31	57.19	55.62	57.08
7555	NYSE	AFL	Mon, May 23, 2022	55.97	56.98	55.51	56.53
7554	NYSE	AFL	Fri, May 20, 2022	55.67	55.96	54.18	55.09
7553	NYSE	AFL	Thu, May 19, 2022	55.71	56.55	54.93	55.60
7552	NYSE	AFL	Wed, May 18, 2022	56.91	56.97	56.16	56.32
7551	NYSE	AFL	Tue, May 17, 2022	56.82	57.50	56.48	57.24
7550	NYSE	AFL	Mon, May 16, 2022	56.28	56.52	55.51	55.79
7549	NYSE	AFL	Fri, May 13, 2022	56.33	56.70	55.84	56.28
7548	NYSE	AFL	Thu, May 12, 2022	56.81	56.99	55.12	56.11
7547	NYSE	AFL	Wed, May 11, 2022	57.71	58.34	56.77	56.88
7546	NYSE	AFL	Tue, May 10, 2022	58.06	58.84	56.76	57.34
7545	NYSE	AFL	Mon, May 9, 2022	57.75	58.16	57.10	57.56
7544	NYSE	AFL	Fri, May 6, 2022	57.88	58.49	57.43	58.23
7543	NYSE	AFL	Thu, May 5, 2022	58.95	59.31	57.52	58.03
7542	NYSE	AFL	Wed, May 4, 2022	57.75	59.78	57.69	59.68
7541	NYSE	AFL	Tue, May 3, 2022	57.71	58.78	57.32	57.92
7540	NYSE	AFL	Mon, May 2, 2022	57.78	58.19	56.33	57.30
7539	NYSE	AFL	Fri, Apr 29, 2022	59.06	59.19	57.07	57.28
7538	NYSE	AFL	Thu, Apr 28, 2022	60.50	60.50	57.76	59.26
7537	NYSE	AFL	Wed, Apr 27, 2022	61.12	61.61	60.34	60.82
7536	NYSE	AFL	Tue, Apr 26, 2022	61.68	62.31	60.74	60.77
7535	NYSE	AFL	Mon, Apr 25, 2022	62.70	62.80	60.84	62.40
7534	NYSE	AFL	Fri, Apr 22, 2022	65.23	65.36	63.30	63.37
7533	NYSE	AFL	Thu, Apr 21, 2022	67.00	67.20	65.42	65.50
7532	NYSE	AFL	Wed, Apr 20, 2022	65.60	66.90	65.16	66.62
7531	NYSE	AFL	Tue, Apr 19, 2022	65.64	65.96	64.86	65.49
7530	NYSE	AFL	Mon, Apr 18, 2022	65.11	65.89	65.11	65.52
7529	NYSE	AFL	Thu, Apr 14, 2022	64.97	65.58	64.57	65.33
7528	NYSE	AFL	Wed, Apr 13, 2022	64.63	65.17	64.11	64.99
7527	NYSE	AFL	Tue, Apr 12, 2022	65.29	65.95	64.53	64.89
7526	NYSE	AFL	Mon, Apr 11, 2022	65.75	66.29	65.09	65.19
7525	NYSE	AFL	Fri, Apr 8, 2022	65.56	66.03	65.31	65.52
7524	NYSE	AFL	Thu, Apr 7, 2022	64.89	65.54	63.89	65.17
7523	NYSE	AFL	Wed, Apr 6, 2022	63.88	65.22	63.48	65.07
7522	NYSE	AFL	Tue, Apr 5, 2022	63.61	64.35	63.27	63.77
7521	NYSE	AFL	Mon, Apr 4, 2022	64.62	64.66	63.28	63.61
7520	NYSE	AFL	Fri, Apr 1, 2022	64.87	65.17	64.22	64.84
7519	NYSE	AFL	Thu, Mar 31, 2022	65.45	66.02	64.37	64.39
7518	NYSE	AFL	Wed, Mar 30, 2022	65.38	65.83	65.02	65.50
7517	NYSE	AFL	Tue, Mar 29, 2022	65.82	66.11	64.77	65.32
7516	NYSE	AFL	Mon, Mar 28, 2022	65.31	65.32	64.55	65.28
7515	NYSE	AFL	Fri, Mar 25, 2022	64.27	65.54	64.23	65.53
7514	NYSE	AFL	Thu, Mar 24, 2022	63.90	64.55	63.81	64.49
7513	NYSE	AFL	Wed, Mar 23, 2022	64.20	64.47	63.72	63.74
7512	NYSE	AFL	Tue, Mar 22, 2022	64.00	64.81	63.88	64.46
7511	NYSE	AFL	Mon, Mar 21, 2022	63.41	63.72	62.99	63.40
7510	NYSE	AFL	Fri, Mar 18, 2022	62.74	63.09	61.91	62.95
7509	NYSE	AFL	Thu, Mar 17, 2022	62.03	62.90	61.70	62.90
7508	NYSE	AFL	Wed, Mar 16, 2022	61.97	62.64	61.30	62.62
7507	NYSE	AFL	Tue, Mar 15, 2022	61.15	61.53	60.55	61.26
7506	NYSE	AFL	Mon, Mar 14, 2022	60.74	61.44	60.21	60.84
7505	NYSE	AFL	Fri, Mar 11, 2022	60.38	60.81	59.90	59.96
7504	NYSE	AFL	Thu, Mar 10, 2022	59.73	60.11	59.25	59.96
7503	NYSE	AFL	Wed, Mar 9, 2022	60.75	61.24	60.18	60.39
7502	NYSE	AFL	Tue, Mar 8, 2022	59.68	61.01	59.13	59.23
7501	NYSE	AFL	Mon, Mar 7, 2022	59.37	59.69	58.90	59.03
7500	NYSE	AFL	Fri, Mar 4, 2022	59.93	60.60	59.48	60.10
7499	NYSE	AFL	Thu, Mar 3, 2022	60.38	61.29	60.20	61.16
7498	NYSE	AFL	Wed, Mar 2, 2022	59.08	60.46	58.60	60.14
7497	NYSE	AFL	Tue, Mar 1, 2022	60.53	60.81	58.26	58.48
7496	NYSE	AFL	Mon, Feb 28, 2022	60.29	61.52	59.75	61.09
7495	NYSE	AFL	Fri, Feb 25, 2022	60.19	62.13	59.77	61.95
7494	NYSE	AFL	Thu, Feb 24, 2022	59.92	59.99	58.50	59.62
7493	NYSE	AFL	Wed, Feb 23, 2022	63.05	63.33	61.49	61.59
7492	NYSE	AFL	Tue, Feb 22, 2022	63.21	63.32	62.28	62.77
7491	NYSE	AFL	Fri, Feb 18, 2022	62.87	63.68	62.87	63.17
7490	NYSE	AFL	Thu, Feb 17, 2022	63.86	64.17	62.97	63.20
7489	NYSE	AFL	Wed, Feb 16, 2022	64.23	64.86	63.96	64.52
7488	NYSE	AFL	Tue, Feb 15, 2022	64.50	65.04	64.34	64.56
7487	NYSE	AFL	Mon, Feb 14, 2022	65.12	65.59	63.71	63.82
7486	NYSE	AFL	Fri, Feb 11, 2022	65.48	66.55	64.91	65.31
7485	NYSE	AFL	Thu, Feb 10, 2022	65.81	66.97	65.50	65.55
7484	NYSE	AFL	Wed, Feb 9, 2022	66.22	66.55	65.94	66.04
7483	NYSE	AFL	Tue, Feb 8, 2022	65.73	66.31	65.24	66.04
7482	NYSE	AFL	Mon, Feb 7, 2022	64.86	65.86	64.64	65.27
7481	NYSE	AFL	Fri, Feb 4, 2022	63.67	65.27	63.49	64.69
7480	NYSE	AFL	Thu, Feb 3, 2022	63.69	64.00	62.60	63.75
7479	NYSE	AFL	Wed, Feb 2, 2022	62.90	63.87	62.70	63.69
7478	NYSE	AFL	Tue, Feb 1, 2022	62.63	63.14	62.17	62.89
7477	NYSE	AFL	Mon, Jan 31, 2022	61.93	62.89	61.56	62.82
7476	NYSE	AFL	Fri, Jan 28, 2022	61.66	62.37	60.89	62.35
7475	NYSE	AFL	Thu, Jan 27, 2022	62.69	63.61	61.41	61.89
7474	NYSE	AFL	Wed, Jan 26, 2022	62.37	63.22	61.55	62.16
7473	NYSE	AFL	Tue, Jan 25, 2022	60.88	62.38	59.82	61.90
7472	NYSE	AFL	Mon, Jan 24, 2022	60.16	61.69	59.42	61.48
7471	NYSE	AFL	Fri, Jan 21, 2022	61.92	61.92	60.71	60.86
7470	NYSE	AFL	Thu, Jan 20, 2022	62.97	63.35	61.82	61.90
7469	NYSE	AFL	Wed, Jan 19, 2022	63.77	63.96	62.71	62.76
7468	NYSE	AFL	Tue, Jan 18, 2022	63.98	64.14	63.17	63.66
7467	NYSE	AFL	Fri, Jan 14, 2022	62.81	64.08	62.45	64.06
7466	NYSE	AFL	Thu, Jan 13, 2022	63.62	64.22	63.21	63.43
7465	NYSE	AFL	Wed, Jan 12, 2022	63.45	63.89	63.14	63.34
7464	NYSE	AFL	Tue, Jan 11, 2022	62.96	63.24	62.41	63.22
7463	NYSE	AFL	Mon, Jan 10, 2022	62.60	62.93	62.12	62.91
7462	NYSE	AFL	Fri, Jan 7, 2022	61.37	62.38	60.96	62.16
7461	NYSE	AFL	Thu, Jan 6, 2022	60.74	61.25	60.13	61.19
7460	NYSE	AFL	Wed, Jan 5, 2022	60.36	61.41	59.99	60.08
7459	NYSE	AFL	Tue, Jan 4, 2022	58.86	60.36	58.40	60.18
7458	NYSE	AFL	Mon, Jan 3, 2022	58.63	59.02	58.09	58.27
7457	NYSE	AFL	Fri, Dec 31, 2021	58.48	58.80	58.26	58.39
7456	NYSE	AFL	Thu, Dec 30, 2021	58.85	59.22	58.52	58.56
7455	NYSE	AFL	Wed, Dec 29, 2021	58.62	58.89	58.23	58.79
7454	NYSE	AFL	Tue, Dec 28, 2021	58.12	58.73	58.02	58.49
7453	NYSE	AFL	Mon, Dec 27, 2021	57.78	58.21	57.51	58.20
7452	NYSE	AFL	Thu, Dec 23, 2021	57.58	58.11	57.58	57.69
7451	NYSE	AFL	Wed, Dec 22, 2021	56.71	57.39	56.60	57.18
7450	NYSE	AFL	Tue, Dec 21, 2021	56.03	57.37	55.97	56.84
7449	NYSE	AFL	Mon, Dec 20, 2021	56.01	56.09	54.65	55.36
7448	NYSE	AFL	Fri, Dec 17, 2021	57.80	57.80	56.65	56.84
7447	NYSE	AFL	Thu, Dec 16, 2021	57.85	58.52	57.56	57.90
7446	NYSE	AFL	Wed, Dec 15, 2021	57.41	57.47	56.67	57.35
7445	NYSE	AFL	Tue, Dec 14, 2021	56.14	57.56	56.01	57.16
7444	NYSE	AFL	Mon, Dec 13, 2021	57.72	57.80	56.95	57.02
7443	NYSE	AFL	Fri, Dec 10, 2021	57.80	58.04	57.44	57.84
7442	NYSE	AFL	Thu, Dec 9, 2021	56.33	57.53	56.22	57.37
7441	NYSE	AFL	Wed, Dec 8, 2021	56.81	57.18	56.41	56.73
7440	NYSE	AFL	Tue, Dec 7, 2021	56.08	57.05	55.81	56.71
7439	NYSE	AFL	Mon, Dec 6, 2021	55.09	56.40	54.63	55.72
7438	NYSE	AFL	Fri, Dec 3, 2021	54.69	55.17	53.85	54.28
7437	NYSE	AFL	Thu, Dec 2, 2021	54.00	55.73	53.75	55.25
7436	NYSE	AFL	Wed, Dec 1, 2021	55.25	55.91	53.66	53.67
7435	NYSE	AFL	Tue, Nov 30, 2021	55.04	55.17	54.00	54.14
7434	NYSE	AFL	Mon, Nov 29, 2021	56.05	56.24	55.27	55.70
7433	NYSE	AFL	Fri, Nov 26, 2021	55.65	55.96	54.63	55.57
7432	NYSE	AFL	Wed, Nov 24, 2021	56.68	57.16	56.27	57.01
7431	NYSE	AFL	Tue, Nov 23, 2021	55.97	56.93	55.76	56.80
7430	NYSE	AFL	Mon, Nov 22, 2021	55.76	56.58	55.45	55.86
7429	NYSE	AFL	Fri, Nov 19, 2021	55.50	55.92	54.73	55.44
7428	NYSE	AFL	Thu, Nov 18, 2021	56.82	56.86	55.56	55.90
7427	NYSE	AFL	Wed, Nov 17, 2021	57.00	57.29	56.88	56.92
7426	NYSE	AFL	Tue, Nov 16, 2021	57.67	57.95	57.20	57.26
7425	NYSE	AFL	Mon, Nov 15, 2021	57.24	57.76	56.97	57.24
7424	NYSE	AFL	Fri, Nov 12, 2021	56.35	57.08	56.19	57.01
7423	NYSE	AFL	Thu, Nov 11, 2021	56.00	56.48	55.71	56.33
7422	NYSE	AFL	Wed, Nov 10, 2021	56.41	56.72	55.80	56.02
7421	NYSE	AFL	Tue, Nov 9, 2021	56.44	56.61	56.00	56.28
7420	NYSE	AFL	Mon, Nov 8, 2021	56.99	57.28	56.60	56.75
7419	NYSE	AFL	Fri, Nov 5, 2021	56.34	57.29	56.08	56.75
7418	NYSE	AFL	Thu, Nov 4, 2021	55.88	55.99	54.71	55.70
7417	NYSE	AFL	Wed, Nov 3, 2021	54.85	56.51	54.77	56.06
7416	NYSE	AFL	Tue, Nov 2, 2021	54.90	55.25	54.42	55.12
7415	NYSE	AFL	Mon, Nov 1, 2021	53.96	54.90	53.75	54.87
7414	NYSE	AFL	Fri, Oct 29, 2021	55.24	55.24	53.48	53.67
7413	NYSE	AFL	Thu, Oct 28, 2021	55.82	56.63	54.69	55.36
7412	NYSE	AFL	Wed, Oct 27, 2021	57.00	57.66	56.00	56.00
7411	NYSE	AFL	Tue, Oct 26, 2021	57.27	57.54	57.01	57.14
7410	NYSE	AFL	Mon, Oct 25, 2021	56.69	57.10	56.38	56.98
7409	NYSE	AFL	Fri, Oct 22, 2021	56.39	56.76	55.97	56.54
7408	NYSE	AFL	Thu, Oct 21, 2021	56.23	56.41	55.69	56.12
7407	NYSE	AFL	Wed, Oct 20, 2021	55.81	56.54	55.71	56.44
7406	NYSE	AFL	Tue, Oct 19, 2021	55.77	55.99	55.49	55.79
7405	NYSE	AFL	Mon, Oct 18, 2021	55.54	55.68	54.88	55.16
7404	NYSE	AFL	Fri, Oct 15, 2021	55.81	55.99	55.47	55.55
7403	NYSE	AFL	Thu, Oct 14, 2021	54.54	55.39	53.89	55.35
7402	NYSE	AFL	Wed, Oct 13, 2021	54.35	54.45	53.19	53.96
7401	NYSE	AFL	Tue, Oct 12, 2021	54.48	54.75	54.20	54.43
7400	NYSE	AFL	Mon, Oct 11, 2021	54.71	55.40	54.41	54.48
7399	NYSE	AFL	Fri, Oct 8, 2021	54.37	54.90	54.22	54.52
7398	NYSE	AFL	Thu, Oct 7, 2021	53.86	54.39	53.64	54.16
7397	NYSE	AFL	Wed, Oct 6, 2021	52.91	53.33	52.41	53.32
7396	NYSE	AFL	Tue, Oct 5, 2021	52.98	53.63	52.56	53.43
7395	NYSE	AFL	Mon, Oct 4, 2021	52.95	53.90	52.56	52.77
7394	NYSE	AFL	Fri, Oct 1, 2021	52.28	53.29	52.15	52.94
7393	NYSE	AFL	Thu, Sep 30, 2021	53.03	53.03	52.04	52.13
7392	NYSE	AFL	Wed, Sep 29, 2021	52.87	53.24	52.70	52.74
7391	NYSE	AFL	Tue, Sep 28, 2021	53.39	53.72	52.75	52.83
7390	NYSE	AFL	Mon, Sep 27, 2021	53.14	53.91	52.72	53.40
7389	NYSE	AFL	Fri, Sep 24, 2021	52.41	53.02	52.30	52.63
7388	NYSE	AFL	Thu, Sep 23, 2021	52.16	53.05	52.16	52.39
7387	NYSE	AFL	Wed, Sep 22, 2021	52.01	52.29	51.70	51.88
7386	NYSE	AFL	Tue, Sep 21, 2021	52.42	52.50	51.29	51.35
7385	NYSE	AFL	Mon, Sep 20, 2021	52.90	53.00	51.28	52.07
7384	NYSE	AFL	Fri, Sep 17, 2021	54.40	54.91	53.95	53.99
7383	NYSE	AFL	Thu, Sep 16, 2021	54.67	54.95	54.29	54.56
7382	NYSE	AFL	Wed, Sep 15, 2021	54.38	55.11	54.26	54.66
7381	NYSE	AFL	Tue, Sep 14, 2021	55.52	55.52	54.17	54.29
7380	NYSE	AFL	Mon, Sep 13, 2021	55.21	55.44	54.82	55.23
7379	NYSE	AFL	Fri, Sep 10, 2021	55.50	55.54	54.65	54.66
7378	NYSE	AFL	Thu, Sep 9, 2021	55.14	55.93	55.02	55.14
7377	NYSE	AFL	Wed, Sep 8, 2021	55.11	55.34	54.80	55.17
7376	NYSE	AFL	Tue, Sep 7, 2021	55.70	55.90	55.22	55.25
7375	NYSE	AFL	Fri, Sep 3, 2021	55.91	56.09	55.54	55.71
7374	NYSE	AFL	Thu, Sep 2, 2021	56.59	56.59	55.83	55.99
7373	NYSE	AFL	Wed, Sep 1, 2021	56.86	56.86	56.16	56.34
7372	NYSE	AFL	Tue, Aug 31, 2021	56.34	57.04	56.14	56.68
7371	NYSE	AFL	Mon, Aug 30, 2021	57.07	57.09	56.35	56.43
7370	NYSE	AFL	Fri, Aug 27, 2021	56.59	57.32	56.39	57.09
7369	NYSE	AFL	Thu, Aug 26, 2021	57.21	57.23	56.35	56.40
7368	NYSE	AFL	Wed, Aug 25, 2021	56.84	57.55	56.51	57.11
7367	NYSE	AFL	Tue, Aug 24, 2021	56.85	57.03	56.51	56.71
7366	NYSE	AFL	Mon, Aug 23, 2021	56.70	57.24	56.10	56.71
7365	NYSE	AFL	Fri, Aug 20, 2021	55.85	56.50	55.50	56.36
7364	NYSE	AFL	Thu, Aug 19, 2021	55.67	56.37	55.51	55.92
7363	NYSE	AFL	Wed, Aug 18, 2021	56.74	57.21	56.34	56.37
7362	NYSE	AFL	Tue, Aug 17, 2021	56.84	57.40	56.62	57.11
7361	NYSE	AFL	Mon, Aug 16, 2021	57.00	57.64	56.68	57.19
7360	NYSE	AFL	Fri, Aug 13, 2021	57.51	57.63	57.14	57.26
7359	NYSE	AFL	Thu, Aug 12, 2021	57.14	57.43	56.85	57.36
7358	NYSE	AFL	Wed, Aug 11, 2021	56.83	57.19	56.45	56.95
7357	NYSE	AFL	Tue, Aug 10, 2021	56.03	56.96	55.70	56.70
7356	NYSE	AFL	Mon, Aug 9, 2021	56.14	56.39	55.60	56.11
7355	NYSE	AFL	Fri, Aug 6, 2021	56.01	56.41	55.90	56.24
7354	NYSE	AFL	Thu, Aug 5, 2021	55.50	55.98	55.17	55.57
7353	NYSE	AFL	Wed, Aug 4, 2021	54.98	55.57	54.76	54.94
7352	NYSE	AFL	Tue, Aug 3, 2021	55.17	55.64	54.28	55.60
7351	NYSE	AFL	Mon, Aug 2, 2021	55.31	56.11	54.64	54.71
7350	NYSE	AFL	Fri, Jul 30, 2021	55.53	55.90	54.95	55.00
7349	NYSE	AFL	Thu, Jul 29, 2021	55.65	56.20	54.87	55.61
7348	NYSE	AFL	Wed, Jul 28, 2021	54.00	54.27	53.28	53.79
7347	NYSE	AFL	Tue, Jul 27, 2021	53.29	53.97	52.93	53.80
7346	NYSE	AFL	Mon, Jul 26, 2021	53.32	53.89	53.17	53.70
7345	NYSE	AFL	Fri, Jul 23, 2021	53.36	53.76	53.16	53.37
7344	NYSE	AFL	Thu, Jul 22, 2021	53.91	54.08	52.96	53.10
7343	NYSE	AFL	Wed, Jul 21, 2021	53.59	54.43	53.30	53.88
7342	NYSE	AFL	Tue, Jul 20, 2021	51.60	53.43	51.48	52.98
7341	NYSE	AFL	Mon, Jul 19, 2021	52.14	52.48	51.36	51.71
7340	NYSE	AFL	Fri, Jul 16, 2021	53.70	53.78	52.96	53.12
7339	NYSE	AFL	Thu, Jul 15, 2021	52.90	53.75	52.78	53.59
7338	NYSE	AFL	Wed, Jul 14, 2021	53.05	53.67	52.75	53.28
7337	NYSE	AFL	Tue, Jul 13, 2021	53.62	53.95	52.82	53.09
7336	NYSE	AFL	Mon, Jul 12, 2021	53.30	53.94	52.75	53.67
7335	NYSE	AFL	Fri, Jul 9, 2021	53.16	53.57	52.92	53.35
7334	NYSE	AFL	Thu, Jul 8, 2021	52.78	53.04	52.05	52.33
7333	NYSE	AFL	Wed, Jul 7, 2021	52.91	53.80	52.84	53.76
7332	NYSE	AFL	Tue, Jul 6, 2021	54.00	54.01	53.03	53.27
7331	NYSE	AFL	Fri, Jul 2, 2021	53.96	54.21	53.70	54.15
7330	NYSE	AFL	Thu, Jul 1, 2021	54.03	54.30	53.61	54.00
7329	NYSE	AFL	Wed, Jun 30, 2021	53.35	53.71	53.13	53.66
7328	NYSE	AFL	Tue, Jun 29, 2021	53.58	53.89	53.33	53.55
7327	NYSE	AFL	Mon, Jun 28, 2021	54.07	54.10	53.26	53.37
7326	NYSE	AFL	Fri, Jun 25, 2021	53.44	54.43	53.24	54.22
7325	NYSE	AFL	Thu, Jun 24, 2021	52.87	53.39	52.63	53.16
7324	NYSE	AFL	Wed, Jun 23, 2021	52.95	53.01	52.68	52.69
7323	NYSE	AFL	Tue, Jun 22, 2021	52.95	53.07	52.29	52.83
7322	NYSE	AFL	Mon, Jun 21, 2021	52.44	53.09	52.23	53.07
7321	NYSE	AFL	Fri, Jun 18, 2021	52.64	52.91	52.02	52.08
7320	NYSE	AFL	Thu, Jun 17, 2021	55.21	55.33	53.12	53.46
7319	NYSE	AFL	Wed, Jun 16, 2021	55.25	55.43	54.64	55.10
7318	NYSE	AFL	Tue, Jun 15, 2021	55.44	55.77	55.16	55.40
7317	NYSE	AFL	Mon, Jun 14, 2021	56.04	56.25	55.12	55.43
7316	NYSE	AFL	Fri, Jun 11, 2021	56.33	56.47	56.07	56.25
7315	NYSE	AFL	Thu, Jun 10, 2021	57.16	57.28	56.14	56.20
7314	NYSE	AFL	Wed, Jun 9, 2021	57.03	57.19	56.58	56.59
7313	NYSE	AFL	Tue, Jun 8, 2021	57.08	57.38	56.45	57.29
7312	NYSE	AFL	Mon, Jun 7, 2021	57.45	57.57	57.04	57.39
7311	NYSE	AFL	Fri, Jun 4, 2021	57.28	57.52	56.94	57.48
7310	NYSE	AFL	Thu, Jun 3, 2021	56.92	57.44	56.71	57.25
7309	NYSE	AFL	Wed, Jun 2, 2021	57.41	57.54	56.86	57.15
7308	NYSE	AFL	Tue, Jun 1, 2021	57.15	57.53	56.68	57.21
7307	NYSE	AFL	Fri, May 28, 2021	57.01	57.14	56.11	56.68
7306	NYSE	AFL	Thu, May 27, 2021	56.76	57.07	56.15	56.82
7305	NYSE	AFL	Wed, May 26, 2021	56.00	56.32	55.60	56.25
7304	NYSE	AFL	Tue, May 25, 2021	56.42	56.68	55.66	55.76
7303	NYSE	AFL	Mon, May 24, 2021	56.21	56.53	55.90	56.37
7302	NYSE	AFL	Fri, May 21, 2021	55.85	56.44	55.47	55.99
7301	NYSE	AFL	Thu, May 20, 2021	55.75	55.93	55.22	55.65
7300	NYSE	AFL	Wed, May 19, 2021	55.46	56.05	54.93	55.76
7299	NYSE	AFL	Tue, May 18, 2021	55.92	56.60	55.84	55.91
7298	NYSE	AFL	Mon, May 17, 2021	56.26	56.57	55.94	56.09
7297	NYSE	AFL	Fri, May 14, 2021	55.77	56.57	55.47	56.46
7296	NYSE	AFL	Thu, May 13, 2021	54.19	55.79	54.11	55.50
7295	NYSE	AFL	Wed, May 12, 2021	55.53	55.67	54.40	54.45
7294	NYSE	AFL	Tue, May 11, 2021	56.23	56.34	55.08	55.22
7293	NYSE	AFL	Mon, May 10, 2021	56.37	57.35	56.03	56.53
7292	NYSE	AFL	Fri, May 7, 2021	55.44	56.17	55.30	56.11
7291	NYSE	AFL	Thu, May 6, 2021	55.73	56.20	55.19	56.18
7290	NYSE	AFL	Wed, May 5, 2021	54.94	55.43	54.20	55.38
7289	NYSE	AFL	Tue, May 4, 2021	54.44	54.97	54.02	54.89
7288	NYSE	AFL	Mon, May 3, 2021	54.29	54.92	53.84	54.52
7287	NYSE	AFL	Fri, Apr 30, 2021	54.20	54.23	53.42	53.73
7286	NYSE	AFL	Thu, Apr 29, 2021	54.11	54.87	53.50	54.22
7285	NYSE	AFL	Wed, Apr 28, 2021	53.86	54.00	53.50	53.52
7284	NYSE	AFL	Tue, Apr 27, 2021	53.40	53.57	53.18	53.53
7283	NYSE	AFL	Mon, Apr 26, 2021	53.50	54.06	53.27	53.37
7282	NYSE	AFL	Fri, Apr 23, 2021	53.04	53.57	52.80	53.37
7281	NYSE	AFL	Thu, Apr 22, 2021	53.14	53.36	52.84	52.94
7280	NYSE	AFL	Wed, Apr 21, 2021	52.73	53.56	52.60	53.50
7279	NYSE	AFL	Tue, Apr 20, 2021	53.35	53.39	52.23	52.59
7278	NYSE	AFL	Mon, Apr 19, 2021	53.49	53.71	53.29	53.56
7277	NYSE	AFL	Fri, Apr 16, 2021	53.28	53.59	53.14	53.45
7276	NYSE	AFL	Thu, Apr 15, 2021	52.89	52.93	52.50	52.83
7275	NYSE	AFL	Wed, Apr 14, 2021	52.22	52.90	52.14	52.87
7274	NYSE	AFL	Tue, Apr 13, 2021	52.07	52.53	51.92	52.29
7273	NYSE	AFL	Mon, Apr 12, 2021	52.01	52.57	51.75	52.44
7272	NYSE	AFL	Fri, Apr 9, 2021	51.90	52.05	51.35	51.64
7271	NYSE	AFL	Thu, Apr 8, 2021	51.33	51.62	51.15	51.49
7270	NYSE	AFL	Wed, Apr 7, 2021	51.64	51.94	51.42	51.72
7269	NYSE	AFL	Tue, Apr 6, 2021	51.49	51.88	51.31	51.61
7268	NYSE	AFL	Mon, Apr 5, 2021	51.79	52.02	51.26	51.45
7267	NYSE	AFL	Thu, Apr 1, 2021	50.96	51.48	50.88	51.42
7266	NYSE	AFL	Wed, Mar 31, 2021	51.53	51.81	51.00	51.18
7265	NYSE	AFL	Tue, Mar 30, 2021	51.58	52.09	51.30	51.83
7264	NYSE	AFL	Mon, Mar 29, 2021	50.84	51.71	50.80	51.34
7263	NYSE	AFL	Fri, Mar 26, 2021	51.35	51.61	50.93	51.56
7262	NYSE	AFL	Thu, Mar 25, 2021	50.04	51.20	49.61	51.14
7261	NYSE	AFL	Wed, Mar 24, 2021	49.82	50.68	49.73	49.90
7260	NYSE	AFL	Tue, Mar 23, 2021	50.21	50.46	49.34	49.50
7259	NYSE	AFL	Mon, Mar 22, 2021	50.80	50.99	50.41	50.55
7258	NYSE	AFL	Fri, Mar 19, 2021	51.35	51.44	50.70	51.16
7257	NYSE	AFL	Thu, Mar 18, 2021	52.08	52.78	51.59	51.77
7256	NYSE	AFL	Wed, Mar 17, 2021	51.44	51.76	51.02	51.67
7255	NYSE	AFL	Tue, Mar 16, 2021	51.70	51.82	50.72	51.10
7254	NYSE	AFL	Mon, Mar 15, 2021	51.84	52.23	51.35	52.14
7253	NYSE	AFL	Fri, Mar 12, 2021	51.55	51.93	51.15	51.84
7252	NYSE	AFL	Thu, Mar 11, 2021	50.34	51.25	50.20	51.01
7251	NYSE	AFL	Wed, Mar 10, 2021	50.21	51.00	50.12	50.81
7250	NYSE	AFL	Tue, Mar 9, 2021	50.42	51.19	49.84	50.20
7249	NYSE	AFL	Mon, Mar 8, 2021	50.16	51.82	50.13	50.78
7248	NYSE	AFL	Fri, Mar 5, 2021	48.98	50.10	48.62	49.95
7247	NYSE	AFL	Thu, Mar 4, 2021	49.05	49.14	47.70	48.40
7246	NYSE	AFL	Wed, Mar 3, 2021	48.70	49.44	48.64	48.94
7245	NYSE	AFL	Tue, Mar 2, 2021	48.75	49.19	48.63	48.64
7244	NYSE	AFL	Mon, Mar 1, 2021	48.67	49.19	48.50	48.72
7243	NYSE	AFL	Fri, Feb 26, 2021	48.49	48.94	47.79	47.89
7242	NYSE	AFL	Thu, Feb 25, 2021	50.00	50.15	48.64	48.65
7241	NYSE	AFL	Wed, Feb 24, 2021	49.34	49.99	49.26	49.85
7240	NYSE	AFL	Tue, Feb 23, 2021	49.76	49.93	48.76	49.26
7239	NYSE	AFL	Mon, Feb 22, 2021	47.96	49.70	47.96	49.21
7238	NYSE	AFL	Fri, Feb 19, 2021	47.61	48.52	47.53	48.08
7237	NYSE	AFL	Thu, Feb 18, 2021	46.77	47.68	46.75	47.29
7236	NYSE	AFL	Wed, Feb 17, 2021	46.25	47.14	46.13	47.04
7235	NYSE	AFL	Tue, Feb 16, 2021	46.55	47.05	46.35	46.35
7234	NYSE	AFL	Fri, Feb 12, 2021	46.68	47.36	46.46	46.59
7233	NYSE	AFL	Thu, Feb 11, 2021	46.81	47.08	46.46	46.89
7232	NYSE	AFL	Wed, Feb 10, 2021	46.45	46.86	46.10	46.69
7231	NYSE	AFL	Tue, Feb 9, 2021	46.29	46.58	45.90	46.25
7230	NYSE	AFL	Mon, Feb 8, 2021	45.71	46.48	45.56	46.28
7229	NYSE	AFL	Fri, Feb 5, 2021	45.87	45.89	44.93	45.45
7228	NYSE	AFL	Thu, Feb 4, 2021	46.06	46.64	45.53	45.75
7227	NYSE	AFL	Wed, Feb 3, 2021	46.00	46.13	45.53	45.89
7226	NYSE	AFL	Tue, Feb 2, 2021	46.26	46.68	46.04	46.31
7225	NYSE	AFL	Mon, Feb 1, 2021	45.39	45.90	44.86	45.61
7224	NYSE	AFL	Fri, Jan 29, 2021	45.90	45.96	44.77	45.18
7223	NYSE	AFL	Thu, Jan 28, 2021	45.62	46.51	45.30	46.12
7222	NYSE	AFL	Wed, Jan 27, 2021	45.77	46.07	44.76	45.15
7221	NYSE	AFL	Tue, Jan 26, 2021	46.74	46.99	46.40	46.43
7220	NYSE	AFL	Mon, Jan 25, 2021	45.95	46.61	45.72	46.57
7219	NYSE	AFL	Fri, Jan 22, 2021	45.86	46.61	45.77	46.43
7218	NYSE	AFL	Thu, Jan 21, 2021	46.92	47.12	46.31	46.32
7217	NYSE	AFL	Wed, Jan 20, 2021	46.97	47.21	46.71	47.06
7216	NYSE	AFL	Tue, Jan 19, 2021	46.80	47.33	46.62	47.05
7215	NYSE	AFL	Fri, Jan 15, 2021	46.53	46.82	46.01	46.48
7214	NYSE	AFL	Thu, Jan 14, 2021	46.35	47.00	46.19	46.87
7213	NYSE	AFL	Wed, Jan 13, 2021	45.93	46.56	45.63	46.09
7212	NYSE	AFL	Tue, Jan 12, 2021	46.21	46.54	45.26	46.18
7211	NYSE	AFL	Mon, Jan 11, 2021	44.22	44.82	44.00	44.51
7210	NYSE	AFL	Fri, Jan 8, 2021	44.92	44.99	43.72	44.49
7209	NYSE	AFL	Thu, Jan 7, 2021	45.18	45.26	44.45	44.68
7208	NYSE	AFL	Wed, Jan 6, 2021	43.91	45.20	43.54	44.93
7207	NYSE	AFL	Tue, Jan 5, 2021	43.33	43.70	42.96	43.26
7206	NYSE	AFL	Mon, Jan 4, 2021	44.60	44.70	43.03	43.19
7205	NYSE	AFL	Thu, Dec 31, 2020	44.01	44.64	43.90	44.47
7204	NYSE	AFL	Wed, Dec 30, 2020	43.87	44.48	43.83	44.01
7203	NYSE	AFL	Tue, Dec 29, 2020	44.16	44.32	43.70	43.75
7202	NYSE	AFL	Mon, Dec 28, 2020	44.08	44.75	43.91	43.92
7201	NYSE	AFL	Thu, Dec 24, 2020	43.67	43.93	43.38	43.84
7200	NYSE	AFL	Wed, Dec 23, 2020	43.42	43.90	43.14	43.53
7199	NYSE	AFL	Tue, Dec 22, 2020	43.60	43.75	43.00	43.03
7198	NYSE	AFL	Mon, Dec 21, 2020	43.77	43.87	42.73	43.59
7197	NYSE	AFL	Fri, Dec 18, 2020	44.84	45.15	43.52	43.89
7196	NYSE	AFL	Thu, Dec 17, 2020	44.85	45.00	44.47	44.81
7195	NYSE	AFL	Wed, Dec 16, 2020	44.99	45.23	44.52	44.68
7194	NYSE	AFL	Tue, Dec 15, 2020	44.83	45.10	44.19	44.87
7193	NYSE	AFL	Mon, Dec 14, 2020	45.49	45.57	44.19	44.20
7192	NYSE	AFL	Fri, Dec 11, 2020	44.69	45.06	44.52	44.84
7191	NYSE	AFL	Thu, Dec 10, 2020	44.60	45.51	44.56	45.35
7190	NYSE	AFL	Wed, Dec 9, 2020	45.54	45.67	44.96	45.12
7189	NYSE	AFL	Tue, Dec 8, 2020	44.91	45.55	44.60	45.24
7188	NYSE	AFL	Mon, Dec 7, 2020	46.00	46.00	45.04	45.17
7187	NYSE	AFL	Fri, Dec 4, 2020	45.41	46.35	45.30	46.29
7186	NYSE	AFL	Thu, Dec 3, 2020	45.27	45.74	45.13	45.69
7185	NYSE	AFL	Wed, Dec 2, 2020	44.55	45.55	44.29	45.31
7184	NYSE	AFL	Tue, Dec 1, 2020	44.94	45.13	44.40	44.70
7183	NYSE	AFL	Mon, Nov 30, 2020	44.79	45.19	43.91	43.93
7182	NYSE	AFL	Fri, Nov 27, 2020	45.16	46.13	45.16	45.28
7181	NYSE	AFL	Wed, Nov 25, 2020	45.65	45.84	45.04	45.61
7180	NYSE	AFL	Tue, Nov 24, 2020	45.40	46.43	44.75	46.13
7179	NYSE	AFL	Mon, Nov 23, 2020	44.38	44.87	44.18	44.45
7178	NYSE	AFL	Fri, Nov 20, 2020	43.44	43.98	43.32	43.85
7177	NYSE	AFL	Thu, Nov 19, 2020	42.63	43.74	42.52	43.72
7176	NYSE	AFL	Wed, Nov 18, 2020	43.10	43.96	42.85	42.86
7175	NYSE	AFL	Tue, Nov 17, 2020	42.58	43.37	42.23	43.00
7174	NYSE	AFL	Mon, Nov 16, 2020	42.75	43.26	42.24	42.95
7173	NYSE	AFL	Fri, Nov 13, 2020	40.75	41.83	40.50	41.52
7172	NYSE	AFL	Thu, Nov 12, 2020	40.30	40.77	39.75	40.31
7171	NYSE	AFL	Wed, Nov 11, 2020	41.84	41.92	40.66	40.88
7170	NYSE	AFL	Tue, Nov 10, 2020	41.49	42.30	41.14	41.85
7169	NYSE	AFL	Mon, Nov 9, 2020	40.27	42.23	39.17	41.49
7168	NYSE	AFL	Fri, Nov 6, 2020	37.23	37.64	36.65	36.90
7167	NYSE	AFL	Thu, Nov 5, 2020	36.84	37.54	36.60	37.20
7166	NYSE	AFL	Wed, Nov 4, 2020	35.65	37.20	35.28	36.53
7165	NYSE	AFL	Tue, Nov 3, 2020	36.19	36.54	36.00	36.24
7164	NYSE	AFL	Mon, Nov 2, 2020	34.59	35.65	34.22	35.52
7163	NYSE	AFL	Fri, Oct 30, 2020	33.97	34.42	33.37	33.95
7162	NYSE	AFL	Thu, Oct 29, 2020	34.21	34.61	33.59	34.22
7161	NYSE	AFL	Wed, Oct 28, 2020	35.84	36.28	34.01	34.15
7160	NYSE	AFL	Tue, Oct 27, 2020	36.68	36.69	35.35	35.36
7159	NYSE	AFL	Mon, Oct 26, 2020	37.39	37.42	36.34	36.77
7158	NYSE	AFL	Fri, Oct 23, 2020	37.77	38.03	37.45	37.85
7157	NYSE	AFL	Thu, Oct 22, 2020	36.67	37.53	36.31	37.51
7156	NYSE	AFL	Wed, Oct 21, 2020	36.74	37.02	36.56	36.65
7155	NYSE	AFL	Tue, Oct 20, 2020	36.93	37.25	36.71	36.91
7154	NYSE	AFL	Mon, Oct 19, 2020	37.30	37.48	36.43	36.48
7153	NYSE	AFL	Fri, Oct 16, 2020	37.41	37.75	36.99	37.21
7152	NYSE	AFL	Thu, Oct 15, 2020	36.61	37.39	36.40	37.25
7151	NYSE	AFL	Wed, Oct 14, 2020	37.20	37.71	36.96	36.98
7150	NYSE	AFL	Tue, Oct 13, 2020	38.27	38.31	37.09	37.21
7149	NYSE	AFL	Mon, Oct 12, 2020	38.14	38.72	38.06	38.40
7148	NYSE	AFL	Fri, Oct 9, 2020	38.49	38.55	37.94	38.10
7147	NYSE	AFL	Thu, Oct 8, 2020	38.21	38.60	37.93	38.24
7146	NYSE	AFL	Wed, Oct 7, 2020	37.73	38.40	37.59	37.91
7145	NYSE	AFL	Tue, Oct 6, 2020	37.83	38.47	37.22	37.37
7144	NYSE	AFL	Mon, Oct 5, 2020	37.33	37.74	37.14	37.43
7143	NYSE	AFL	Fri, Oct 2, 2020	35.99	37.15	35.69	36.88
7142	NYSE	AFL	Thu, Oct 1, 2020	36.38	36.70	35.94	36.39
7141	NYSE	AFL	Wed, Sep 30, 2020	36.25	36.82	36.04	36.35
7140	NYSE	AFL	Tue, Sep 29, 2020	36.10	36.34	35.60	36.02
7139	NYSE	AFL	Mon, Sep 28, 2020	36.36	36.95	36.25	36.33
7138	NYSE	AFL	Fri, Sep 25, 2020	35.20	35.95	35.18	35.73
7137	NYSE	AFL	Thu, Sep 24, 2020	35.75	36.22	34.92	35.67
7136	NYSE	AFL	Wed, Sep 23, 2020	36.50	36.96	35.60	35.62
7135	NYSE	AFL	Tue, Sep 22, 2020	36.27	36.92	35.97	36.37
7134	NYSE	AFL	Mon, Sep 21, 2020	37.08	37.40	35.93	36.41
7133	NYSE	AFL	Fri, Sep 18, 2020	37.49	38.40	37.41	37.80
7132	NYSE	AFL	Thu, Sep 17, 2020	36.96	37.64	36.59	37.62
7131	NYSE	AFL	Wed, Sep 16, 2020	36.76	37.74	36.61	37.21
7130	NYSE	AFL	Tue, Sep 15, 2020	37.12	37.24	36.51	36.69
7129	NYSE	AFL	Mon, Sep 14, 2020	36.99	37.47	36.60	37.07
7128	NYSE	AFL	Fri, Sep 11, 2020	36.28	36.80	36.02	36.39
7127	NYSE	AFL	Thu, Sep 10, 2020	37.14	37.55	36.17	36.21
7126	NYSE	AFL	Wed, Sep 9, 2020	37.25	37.55	36.98	37.04
7125	NYSE	AFL	Tue, Sep 8, 2020	37.89	38.00	36.81	36.94
7124	NYSE	AFL	Fri, Sep 4, 2020	37.63	38.07	36.85	37.86
7123	NYSE	AFL	Thu, Sep 3, 2020	37.38	38.29	36.65	36.94
7122	NYSE	AFL	Wed, Sep 2, 2020	36.64	37.46	36.50	36.90
7121	NYSE	AFL	Tue, Sep 1, 2020	36.00	37.12	35.90	36.70
7120	NYSE	AFL	Mon, Aug 31, 2020	37.20	37.20	36.27	36.32
7119	NYSE	AFL	Fri, Aug 28, 2020	37.22	37.23	36.68	37.13
7118	NYSE	AFL	Thu, Aug 27, 2020	36.46	37.30	36.37	36.88
7117	NYSE	AFL	Wed, Aug 26, 2020	36.84	36.86	36.39	36.45
7116	NYSE	AFL	Tue, Aug 25, 2020	37.78	37.90	36.92	37.10
7115	NYSE	AFL	Mon, Aug 24, 2020	36.59	37.42	36.42	37.38
7114	NYSE	AFL	Fri, Aug 21, 2020	36.75	36.97	36.34	36.42
7113	NYSE	AFL	Thu, Aug 20, 2020	36.45	36.95	36.41	36.66
7112	NYSE	AFL	Wed, Aug 19, 2020	36.99	37.40	36.85	37.03
7111	NYSE	AFL	Tue, Aug 18, 2020	37.37	37.71	37.07	37.14
7110	NYSE	AFL	Mon, Aug 17, 2020	37.93	38.19	37.31	37.18
7109	NYSE	AFL	Fri, Aug 14, 2020	37.48	38.25	37.37	38.07
7108	NYSE	AFL	Thu, Aug 13, 2020	37.11	37.75	36.95	37.75
7107	NYSE	AFL	Wed, Aug 12, 2020	38.94	38.94	37.34	37.62
7106	NYSE	AFL	Tue, Aug 11, 2020	38.26	38.76	37.89	38.03
7105	NYSE	AFL	Mon, Aug 10, 2020	36.68	37.65	36.67	37.47
7104	NYSE	AFL	Fri, Aug 7, 2020	35.15	36.57	35.12	36.52
7103	NYSE	AFL	Thu, Aug 6, 2020	35.29	35.90	35.17	35.41
7102	NYSE	AFL	Wed, Aug 5, 2020	35.30	36.12	35.26	35.55
7101	NYSE	AFL	Tue, Aug 4, 2020	35.25	35.57	35.02	35.06
7100	NYSE	AFL	Mon, Aug 3, 2020	35.58	35.80	35.24	35.36
7099	NYSE	AFL	Fri, Jul 31, 2020	35.14	35.65	35.03	35.57
7098	NYSE	AFL	Thu, Jul 30, 2020	35.62	35.76	34.96	35.29
7097	NYSE	AFL	Wed, Jul 29, 2020	36.34	36.62	35.69	36.50
7096	NYSE	AFL	Tue, Jul 28, 2020	36.28	36.60	36.09	36.29
7095	NYSE	AFL	Mon, Jul 27, 2020	36.58	36.68	36.03	36.43
7094	NYSE	AFL	Fri, Jul 24, 2020	37.14	37.34	36.69	36.77
7093	NYSE	AFL	Thu, Jul 23, 2020	36.53	37.20	36.46	36.99
7092	NYSE	AFL	Wed, Jul 22, 2020	36.12	36.86	36.00	36.66
7091	NYSE	AFL	Tue, Jul 21, 2020	36.12	36.94	36.12	36.51
7090	NYSE	AFL	Mon, Jul 20, 2020	35.95	36.15	35.54	35.98
7089	NYSE	AFL	Fri, Jul 17, 2020	36.33	36.41	35.73	36.22
7088	NYSE	AFL	Thu, Jul 16, 2020	36.02	36.91	35.91	36.37
7087	NYSE	AFL	Wed, Jul 15, 2020	36.42	36.64	35.83	36.28
7086	NYSE	AFL	Tue, Jul 14, 2020	34.88	35.67	34.59	35.65
7085	NYSE	AFL	Mon, Jul 13, 2020	35.09	35.47	34.69	34.88
7084	NYSE	AFL	Fri, Jul 10, 2020	34.13	34.88	34.01	34.87
7083	NYSE	AFL	Thu, Jul 9, 2020	35.25	35.37	33.82	33.97
7082	NYSE	AFL	Wed, Jul 8, 2020	34.83	35.53	34.67	35.40
7081	NYSE	AFL	Tue, Jul 7, 2020	35.63	35.87	34.58	34.62
7080	NYSE	AFL	Mon, Jul 6, 2020	36.23	36.63	35.69	36.02
7079	NYSE	AFL	Thu, Jul 2, 2020	36.22	36.72	35.14	35.26
7078	NYSE	AFL	Wed, Jul 1, 2020	35.96	36.28	34.98	35.39
7077	NYSE	AFL	Tue, Jun 30, 2020	35.25	36.21	35.21	36.03
7076	NYSE	AFL	Mon, Jun 29, 2020	35.18	35.64	34.68	35.43
7075	NYSE	AFL	Fri, Jun 26, 2020	35.36	35.53	34.30	34.68
7074	NYSE	AFL	Thu, Jun 25, 2020	34.88	35.87	34.64	35.83
7073	NYSE	AFL	Wed, Jun 24, 2020	35.96	36.07	34.98	35.17
7072	NYSE	AFL	Tue, Jun 23, 2020	37.07	37.29	36.35	36.39
7071	NYSE	AFL	Mon, Jun 22, 2020	36.38	36.86	35.99	36.46
7070	NYSE	AFL	Fri, Jun 19, 2020	37.88	37.95	36.17	36.60
7069	NYSE	AFL	Thu, Jun 18, 2020	36.37	37.39	36.12	37.11
7068	NYSE	AFL	Wed, Jun 17, 2020	37.57	37.83	36.75	36.79
7067	NYSE	AFL	Tue, Jun 16, 2020	38.79	38.79	36.80	37.35
7066	NYSE	AFL	Mon, Jun 15, 2020	35.43	37.38	35.11	37.12
7065	NYSE	AFL	Fri, Jun 12, 2020	37.18	37.27	35.68	36.64
7064	NYSE	AFL	Thu, Jun 11, 2020	37.00	37.78	35.64	35.66
7063	NYSE	AFL	Wed, Jun 10, 2020	39.90	40.03	38.83	39.09
7062	NYSE	AFL	Tue, Jun 9, 2020	40.81	41.25	40.16	40.20
7061	NYSE	AFL	Mon, Jun 8, 2020	41.28	42.19	41.08	42.10
7060	NYSE	AFL	Fri, Jun 5, 2020	41.62	41.81	40.38	40.53
7059	NYSE	AFL	Thu, Jun 4, 2020	38.00	39.34	37.59	39.33
7058	NYSE	AFL	Wed, Jun 3, 2020	38.22	38.66	38.00	38.21
7057	NYSE	AFL	Tue, Jun 2, 2020	37.34	37.69	37.00	37.24
7056	NYSE	AFL	Mon, Jun 1, 2020	36.46	37.24	36.25	36.97
7055	NYSE	AFL	Fri, May 29, 2020	36.09	36.74	35.65	36.47
7054	NYSE	AFL	Thu, May 28, 2020	37.46	37.59	36.20	36.63
7053	NYSE	AFL	Wed, May 27, 2020	37.97	37.97	36.66	37.17
7052	NYSE	AFL	Tue, May 26, 2020	36.25	36.66	35.58	36.23
7051	NYSE	AFL	Fri, May 22, 2020	34.94	34.94	34.38	34.70
7050	NYSE	AFL	Thu, May 21, 2020	34.61	34.96	34.49	34.85
7049	NYSE	AFL	Wed, May 20, 2020	34.05	35.10	33.93	34.80
7048	NYSE	AFL	Tue, May 19, 2020	34.17	34.44	33.31	33.63
7047	NYSE	AFL	Mon, May 18, 2020	34.74	35.13	34.42	34.47
7046	NYSE	AFL	Fri, May 15, 2020	32.34	33.16	31.87	32.99
7045	NYSE	AFL	Thu, May 14, 2020	31.43	32.79	30.32	32.76
7044	NYSE	AFL	Wed, May 13, 2020	33.30	33.33	31.82	31.99
7043	NYSE	AFL	Tue, May 12, 2020	35.53	35.61	33.64	33.65
7042	NYSE	AFL	Mon, May 11, 2020	35.68	35.94	34.98	35.41
7041	NYSE	AFL	Fri, May 8, 2020	36.65	36.87	35.46	36.26
7040	NYSE	AFL	Thu, May 7, 2020	34.87	36.46	34.84	35.87
7039	NYSE	AFL	Wed, May 6, 2020	35.53	35.97	34.28	34.28
7038	NYSE	AFL	Tue, May 5, 2020	35.86	36.64	35.86	35.92
7037	NYSE	AFL	Mon, May 4, 2020	36.05	36.10	35.15	35.75
7036	NYSE	AFL	Fri, May 1, 2020	36.29	36.63	35.97	36.62
7035	NYSE	AFL	Thu, Apr 30, 2020	37.15	38.90	36.84	37.24
7034	NYSE	AFL	Wed, Apr 29, 2020	39.10	39.48	38.31	39.19
7033	NYSE	AFL	Tue, Apr 28, 2020	38.53	39.13	37.67	37.79
7032	NYSE	AFL	Mon, Apr 27, 2020	36.34	37.56	36.34	37.27
7031	NYSE	AFL	Fri, Apr 24, 2020	35.57	36.56	35.23	36.29
7030	NYSE	AFL	Thu, Apr 23, 2020	35.78	35.99	34.99	35.04
7029	NYSE	AFL	Wed, Apr 22, 2020	35.45	35.76	35.00	35.47
7028	NYSE	AFL	Tue, Apr 21, 2020	34.93	35.53	34.43	34.59
7027	NYSE	AFL	Mon, Apr 20, 2020	35.51	36.54	35.02	36.15
7026	NYSE	AFL	Fri, Apr 17, 2020	36.23	36.86	35.57	36.48
7025	NYSE	AFL	Thu, Apr 16, 2020	35.71	35.74	34.76	35.04
7024	NYSE	AFL	Wed, Apr 15, 2020	36.19	36.53	35.33	35.75
7023	NYSE	AFL	Tue, Apr 14, 2020	38.03	38.45	37.39	37.78
7022	NYSE	AFL	Mon, Apr 13, 2020	38.15	38.15	36.53	37.28
7021	NYSE	AFL	Thu, Apr 9, 2020	38.50	39.82	37.53	38.08
7020	NYSE	AFL	Wed, Apr 8, 2020	36.01	38.09	35.75	37.77
7019	NYSE	AFL	Tue, Apr 7, 2020	37.19	38.23	35.65	35.71
7018	NYSE	AFL	Mon, Apr 6, 2020	34.53	36.11	34.08	35.22
7017	NYSE	AFL	Fri, Apr 3, 2020	31.31	32.66	31.30	32.41
7016	NYSE	AFL	Thu, Apr 2, 2020	31.63	33.12	31.11	31.83
7015	NYSE	AFL	Wed, Apr 1, 2020	32.06	33.15	31.05	31.90
7014	NYSE	AFL	Tue, Mar 31, 2020	35.74	36.00	34.06	34.24
7013	NYSE	AFL	Mon, Mar 30, 2020	35.63	36.75	34.50	36.26
7012	NYSE	AFL	Fri, Mar 27, 2020	34.18	37.16	33.74	35.40
7011	NYSE	AFL	Thu, Mar 26, 2020	37.20	41.22	34.78	35.77
7010	NYSE	AFL	Wed, Mar 25, 2020	29.45	38.23	29.19	36.73
7009	NYSE	AFL	Tue, Mar 24, 2020	27.50	29.22	26.68	29.11
7008	NYSE	AFL	Mon, Mar 23, 2020	26.43	26.99	25.13	25.69
7007	NYSE	AFL	Fri, Mar 20, 2020	27.32	29.35	26.23	26.73
7006	NYSE	AFL	Thu, Mar 19, 2020	25.17	28.45	24.19	26.90
7005	NYSE	AFL	Wed, Mar 18, 2020	27.86	28.59	23.07	25.27
7004	NYSE	AFL	Tue, Mar 17, 2020	29.51	30.35	27.01	30.15
7003	NYSE	AFL	Mon, Mar 16, 2020	30.10	32.52	28.82	28.99
7002	NYSE	AFL	Fri, Mar 13, 2020	33.54	34.85	31.16	34.69
7001	NYSE	AFL	Thu, Mar 12, 2020	33.41	34.69	31.41	31.42
7000	NYSE	AFL	Wed, Mar 11, 2020	37.91	38.09	36.33	36.94
6999	NYSE	AFL	Tue, Mar 10, 2020	39.04	39.27	37.21	39.22
6998	NYSE	AFL	Mon, Mar 9, 2020	38.00	40.15	36.75	37.59
6997	NYSE	AFL	Fri, Mar 6, 2020	39.72	40.96	39.27	40.78
6996	NYSE	AFL	Thu, Mar 5, 2020	43.21	43.21	41.19	41.58
6995	NYSE	AFL	Wed, Mar 4, 2020	44.19	44.62	43.12	44.55
6994	NYSE	AFL	Tue, Mar 3, 2020	45.03	45.65	43.08	43.33
6993	NYSE	AFL	Mon, Mar 2, 2020	43.12	45.30	42.92	45.29
6992	NYSE	AFL	Fri, Feb 28, 2020	43.31	43.87	41.92	42.85
6991	NYSE	AFL	Thu, Feb 27, 2020	45.77	46.39	44.38	44.40
6990	NYSE	AFL	Wed, Feb 26, 2020	48.05	48.30	46.10	46.55
6989	NYSE	AFL	Tue, Feb 25, 2020	49.30	49.42	47.51	47.70
6988	NYSE	AFL	Mon, Feb 24, 2020	50.54	50.70	49.19	49.23
6987	NYSE	AFL	Fri, Feb 21, 2020	51.28	51.72	51.12	51.53
6986	NYSE	AFL	Thu, Feb 20, 2020	51.48	51.65	51.14	51.49
6985	NYSE	AFL	Wed, Feb 19, 2020	51.92	51.95	51.55	51.55
6984	NYSE	AFL	Tue, Feb 18, 2020	52.40	52.50	51.74	51.88
6983	NYSE	AFL	Fri, Feb 14, 2020	52.50	52.82	52.40	52.81
6982	NYSE	AFL	Thu, Feb 13, 2020	52.41	52.66	52.12	52.46
6981	NYSE	AFL	Wed, Feb 12, 2020	53.02	53.09	52.38	52.40
6980	NYSE	AFL	Tue, Feb 11, 2020	52.89	53.35	52.83	52.94
6979	NYSE	AFL	Mon, Feb 10, 2020	52.83	52.91	52.44	52.74
6978	NYSE	AFL	Fri, Feb 7, 2020	52.71	53.29	52.67	52.93
6977	NYSE	AFL	Thu, Feb 6, 2020	53.24	53.38	52.46	52.74
6976	NYSE	AFL	Wed, Feb 5, 2020	52.65	53.28	52.42	53.28
6975	NYSE	AFL	Tue, Feb 4, 2020	52.50	52.82	52.17	52.17
6974	NYSE	AFL	Mon, Feb 3, 2020	51.85	52.45	51.85	52.01
6973	NYSE	AFL	Fri, Jan 31, 2020	52.72	52.80	51.52	51.57
6972	NYSE	AFL	Thu, Jan 30, 2020	51.94	53.12	51.94	53.04
6971	NYSE	AFL	Wed, Jan 29, 2020	52.56	52.78	52.35	52.38
6970	NYSE	AFL	Tue, Jan 28, 2020	52.07	52.69	52.00	52.37
6969	NYSE	AFL	Mon, Jan 27, 2020	51.72	52.10	51.65	51.83
6968	NYSE	AFL	Fri, Jan 24, 2020	52.73	52.80	52.01	52.39
6967	NYSE	AFL	Thu, Jan 23, 2020	52.24	52.67	51.92	52.56
6966	NYSE	AFL	Wed, Jan 22, 2020	53.02	53.06	52.47	52.53
6965	NYSE	AFL	Tue, Jan 21, 2020	53.20	53.39	52.83	52.84
6964	NYSE	AFL	Fri, Jan 17, 2020	52.89	53.46	52.79	53.42
6963	NYSE	AFL	Thu, Jan 16, 2020	52.55	52.92	52.47	52.79
6962	NYSE	AFL	Wed, Jan 15, 2020	52.16	52.57	52.12	52.30
6961	NYSE	AFL	Tue, Jan 14, 2020	52.45	52.50	52.12	52.20
6960	NYSE	AFL	Mon, Jan 13, 2020	52.15	52.51	52.11	52.50
6959	NYSE	AFL	Fri, Jan 10, 2020	52.68	53.03	52.05	52.07
6958	NYSE	AFL	Thu, Jan 9, 2020	52.60	52.76	52.35	52.50
6957	NYSE	AFL	Wed, Jan 8, 2020	52.44	52.95	52.38	52.49
6956	NYSE	AFL	Tue, Jan 7, 2020	52.75	52.86	52.25	52.33
6955	NYSE	AFL	Mon, Jan 6, 2020	52.65	52.92	52.62	52.83
6954	NYSE	AFL	Fri, Jan 3, 2020	52.82	53.22	52.77	52.98
6953	NYSE	AFL	Thu, Jan 2, 2020	53.04	53.37	52.82	53.35
6952	NYSE	AFL	Tue, Dec 31, 2019	52.75	53.10	52.66	52.90
6951	NYSE	AFL	Mon, Dec 30, 2019	52.71	52.96	52.70	52.74
6950	NYSE	AFL	Fri, Dec 27, 2019	52.80	52.93	52.54	52.62
6949	NYSE	AFL	Thu, Dec 26, 2019	52.80	52.89	52.55	52.62
6948	NYSE	AFL	Tue, Dec 24, 2019	52.65	52.88	52.58	52.76
6947	NYSE	AFL	Mon, Dec 23, 2019	53.20	53.23	52.44	52.54
6946	NYSE	AFL	Fri, Dec 20, 2019	53.55	53.63	52.95	53.14
6945	NYSE	AFL	Thu, Dec 19, 2019	52.78	53.03	52.67	52.99
6944	NYSE	AFL	Wed, Dec 18, 2019	53.33	53.33	52.89	52.91
6943	NYSE	AFL	Tue, Dec 17, 2019	53.20	53.65	53.09	53.11
6942	NYSE	AFL	Mon, Dec 16, 2019	53.22	53.30	52.43	53.07
6941	NYSE	AFL	Fri, Dec 13, 2019	53.73	53.98	52.91	53.17
6940	NYSE	AFL	Thu, Dec 12, 2019	53.13	54.04	52.99	53.90
6939	NYSE	AFL	Wed, Dec 11, 2019	53.29	53.29	52.61	53.05
6938	NYSE	AFL	Tue, Dec 10, 2019	53.04	53.33	52.93	53.16
6937	NYSE	AFL	Mon, Dec 9, 2019	52.77	53.12	52.68	53.05
6936	NYSE	AFL	Fri, Dec 6, 2019	53.30	53.33	52.98	52.99
6935	NYSE	AFL	Thu, Dec 5, 2019	52.41	52.82	52.34	52.72
6934	NYSE	AFL	Wed, Dec 4, 2019	51.66	52.52	51.66	52.33
6933	NYSE	AFL	Tue, Dec 3, 2019	52.07	52.24	51.29	51.73
6932	NYSE	AFL	Mon, Dec 2, 2019	54.72	54.83	52.64	52.68
6931	NYSE	AFL	Fri, Nov 29, 2019	54.83	55.07	54.76	54.84
6930	NYSE	AFL	Wed, Nov 27, 2019	54.97	54.99	54.53	54.82
6929	NYSE	AFL	Tue, Nov 26, 2019	54.29	54.74	54.04	54.73
6928	NYSE	AFL	Mon, Nov 25, 2019	54.12	54.35	54.06	54.30
6927	NYSE	AFL	Fri, Nov 22, 2019	53.92	54.06	53.74	53.99
6926	NYSE	AFL	Thu, Nov 21, 2019	54.22	54.22	53.75	53.87
6925	NYSE	AFL	Wed, Nov 20, 2019	53.98	54.27	53.84	54.13
6924	NYSE	AFL	Tue, Nov 19, 2019	54.26	54.52	54.04	54.08
6923	NYSE	AFL	Mon, Nov 18, 2019	54.26	54.55	54.14	54.12
6922	NYSE	AFL	Fri, Nov 15, 2019	54.41	54.48	53.88	54.40
6921	NYSE	AFL	Thu, Nov 14, 2019	54.16	54.29	54.01	54.18
6920	NYSE	AFL	Wed, Nov 13, 2019	53.66	54.20	53.48	54.14
6919	NYSE	AFL	Tue, Nov 12, 2019	54.06	54.17	53.87	53.97
6918	NYSE	AFL	Mon, Nov 11, 2019	53.71	54.33	53.66	54.03
6917	NYSE	AFL	Fri, Nov 8, 2019	54.08	54.23	53.87	54.14
6916	NYSE	AFL	Thu, Nov 7, 2019	53.80	54.28	53.70	54.15
6915	NYSE	AFL	Wed, Nov 6, 2019	52.95	53.72	52.84	53.70
6914	NYSE	AFL	Tue, Nov 5, 2019	53.40	53.41	52.59	52.94
6913	NYSE	AFL	Mon, Nov 4, 2019	53.87	53.93	53.39	53.45
6912	NYSE	AFL	Fri, Nov 1, 2019	53.49	53.61	53.20	53.61
6911	NYSE	AFL	Thu, Oct 31, 2019	53.15	53.36	52.84	53.16
6910	NYSE	AFL	Wed, Oct 30, 2019	53.50	53.59	53.13	53.36
6909	NYSE	AFL	Tue, Oct 29, 2019	53.34	53.89	53.26	53.58
6908	NYSE	AFL	Mon, Oct 28, 2019	53.57	53.84	53.43	53.51
6907	NYSE	AFL	Fri, Oct 25, 2019	52.60	53.64	52.60	53.26
6906	NYSE	AFL	Thu, Oct 24, 2019	52.50	52.65	52.27	52.56
6905	NYSE	AFL	Wed, Oct 23, 2019	52.42	52.80	52.25	52.47
6904	NYSE	AFL	Tue, Oct 22, 2019	52.87	52.96	52.35	52.42
6903	NYSE	AFL	Mon, Oct 21, 2019	53.00	53.21	52.85	52.90
6902	NYSE	AFL	Fri, Oct 18, 2019	52.65	52.86	52.54	52.71
6901	NYSE	AFL	Thu, Oct 17, 2019	52.93	53.10	52.65	52.65
6900	NYSE	AFL	Wed, Oct 16, 2019	52.88	52.93	52.59	52.66
6899	NYSE	AFL	Tue, Oct 15, 2019	52.60	53.03	52.57	52.83
6898	NYSE	AFL	Mon, Oct 14, 2019	52.25	52.70	52.20	52.51
6897	NYSE	AFL	Fri, Oct 11, 2019	52.29	52.90	52.29	52.44
6896	NYSE	AFL	Thu, Oct 10, 2019	51.65	52.27	51.44	52.07
6895	NYSE	AFL	Wed, Oct 9, 2019	51.38	51.70	51.36	51.50
6894	NYSE	AFL	Tue, Oct 8, 2019	51.50	51.64	51.02	51.04
6893	NYSE	AFL	Mon, Oct 7, 2019	52.09	52.18	51.67	51.95
6892	NYSE	AFL	Fri, Oct 4, 2019	51.21	52.29	51.21	52.10
6891	NYSE	AFL	Thu, Oct 3, 2019	50.55	51.32	50.43	51.18
6890	NYSE	AFL	Wed, Oct 2, 2019	51.22	51.37	50.47	50.58
6889	NYSE	AFL	Tue, Oct 1, 2019	52.55	52.61	51.39	51.54
6888	NYSE	AFL	Mon, Sep 30, 2019	52.00	52.78	51.95	52.32
6887	NYSE	AFL	Fri, Sep 27, 2019	52.10	52.17	51.58	51.89
6886	NYSE	AFL	Thu, Sep 26, 2019	52.24	52.40	51.89	51.91
6885	NYSE	AFL	Wed, Sep 25, 2019	52.25	52.47	51.63	52.17
6884	NYSE	AFL	Tue, Sep 24, 2019	52.38	52.91	52.29	52.42
6883	NYSE	AFL	Mon, Sep 23, 2019	51.74	52.61	51.65	52.35
6882	NYSE	AFL	Fri, Sep 20, 2019	52.79	52.89	51.95	51.97
6881	NYSE	AFL	Thu, Sep 19, 2019	52.66	53.07	52.54	52.56
6880	NYSE	AFL	Wed, Sep 18, 2019	52.44	52.67	52.26	52.61
6879	NYSE	AFL	Tue, Sep 17, 2019	51.83	52.44	51.69	52.44
6878	NYSE	AFL	Mon, Sep 16, 2019	51.53	51.96	51.41	51.91
6877	NYSE	AFL	Fri, Sep 13, 2019	51.82	52.17	51.69	51.77
6876	NYSE	AFL	Thu, Sep 12, 2019	51.31	51.69	51.18	51.47
6875	NYSE	AFL	Wed, Sep 11, 2019	51.00	51.44	50.61	51.40
6874	NYSE	AFL	Tue, Sep 10, 2019	51.14	51.28	50.54	50.97
6873	NYSE	AFL	Mon, Sep 9, 2019	51.52	51.60	50.81	51.08
6872	NYSE	AFL	Fri, Sep 6, 2019	51.30	51.84	51.22	51.57
6871	NYSE	AFL	Thu, Sep 5, 2019	51.19	51.63	51.02	51.13
6870	NYSE	AFL	Wed, Sep 4, 2019	50.79	50.89	50.62	50.79
6869	NYSE	AFL	Tue, Sep 3, 2019	49.75	50.43	49.60	50.38
6868	NYSE	AFL	Fri, Aug 30, 2019	49.92	50.32	49.76	50.18
6867	NYSE	AFL	Thu, Aug 29, 2019	49.57	49.92	49.40	49.60
6866	NYSE	AFL	Wed, Aug 28, 2019	48.80	49.20	48.76	49.12
6865	NYSE	AFL	Tue, Aug 27, 2019	49.12	49.51	48.72	48.98
6864	NYSE	AFL	Mon, Aug 26, 2019	48.68	49.06	48.50	48.95
6863	NYSE	AFL	Fri, Aug 23, 2019	49.35	49.59	48.14	48.36
6862	NYSE	AFL	Thu, Aug 22, 2019	49.05	49.66	48.41	49.51
6861	NYSE	AFL	Wed, Aug 21, 2019	51.00	51.00	48.97	48.98
6860	NYSE	AFL	Tue, Aug 20, 2019	52.13	52.56	51.80	51.86
6859	NYSE	AFL	Mon, Aug 19, 2019	53.23	53.36	52.66	52.41
6858	NYSE	AFL	Fri, Aug 16, 2019	52.42	52.83	52.24	52.65
6857	NYSE	AFL	Thu, Aug 15, 2019	51.48	52.23	51.48	52.07
6856	NYSE	AFL	Wed, Aug 14, 2019	52.20	52.69	51.25	51.28
6855	NYSE	AFL	Tue, Aug 13, 2019	52.17	53.12	52.03	52.92
6854	NYSE	AFL	Mon, Aug 12, 2019	52.60	53.19	52.27	52.32
6853	NYSE	AFL	Fri, Aug 9, 2019	52.90	53.07	52.40	52.88
6852	NYSE	AFL	Thu, Aug 8, 2019	52.46	53.02	52.38	52.88
6851	NYSE	AFL	Wed, Aug 7, 2019	51.49	52.41	50.94	52.11
6850	NYSE	AFL	Tue, Aug 6, 2019	51.42	52.06	50.99	52.03
6849	NYSE	AFL	Mon, Aug 5, 2019	51.94	52.35	51.15	51.36
6848	NYSE	AFL	Fri, Aug 2, 2019	52.29	52.87	51.79	52.53
6847	NYSE	AFL	Thu, Aug 1, 2019	52.58	53.38	52.10	52.31
6846	NYSE	AFL	Wed, Jul 31, 2019	52.81	53.34	52.24	52.64
6845	NYSE	AFL	Tue, Jul 30, 2019	52.83	53.27	52.66	52.88
6844	NYSE	AFL	Mon, Jul 29, 2019	53.74	53.84	52.75	52.96
6843	NYSE	AFL	Fri, Jul 26, 2019	53.80	54.00	52.86	53.89
6842	NYSE	AFL	Thu, Jul 25, 2019	53.86	54.08	53.48	53.77
6841	NYSE	AFL	Wed, Jul 24, 2019	55.12	55.20	53.46	53.92
6840	NYSE	AFL	Tue, Jul 23, 2019	55.05	55.21	54.56	55.19
6839	NYSE	AFL	Mon, Jul 22, 2019	55.05	55.37	54.79	55.06
6838	NYSE	AFL	Fri, Jul 19, 2019	56.37	56.49	54.96	55.00
6837	NYSE	AFL	Thu, Jul 18, 2019	55.79	56.21	55.53	56.13
6836	NYSE	AFL	Wed, Jul 17, 2019	56.12	56.19	55.49	55.64
6835	NYSE	AFL	Tue, Jul 16, 2019	56.23	56.61	55.80	56.11
6834	NYSE	AFL	Mon, Jul 15, 2019	57.15	57.18	56.52	56.57
6833	NYSE	AFL	Fri, Jul 12, 2019	56.64	56.96	56.34	56.89
6832	NYSE	AFL	Thu, Jul 11, 2019	56.55	56.64	56.07	56.36
6831	NYSE	AFL	Wed, Jul 10, 2019	56.59	57.08	56.37	56.51
6830	NYSE	AFL	Tue, Jul 9, 2019	56.33	56.75	56.25	56.53
6829	NYSE	AFL	Mon, Jul 8, 2019	56.68	56.94	56.56	56.65
6828	NYSE	AFL	Fri, Jul 5, 2019	56.91	56.96	56.52	56.81
6827	NYSE	AFL	Wed, Jul 3, 2019	56.43	56.93	56.39	56.85
6826	NYSE	AFL	Tue, Jul 2, 2019	55.97	56.24	55.71	56.21
6825	NYSE	AFL	Mon, Jul 1, 2019	55.49	55.84	55.16	55.82
6824	NYSE	AFL	Fri, Jun 28, 2019	54.80	54.96	54.61	54.81
6823	NYSE	AFL	Thu, Jun 27, 2019	54.36	54.93	54.36	54.55
6822	NYSE	AFL	Wed, Jun 26, 2019	54.95	54.99	54.17	54.24
6821	NYSE	AFL	Tue, Jun 25, 2019	55.10	55.36	54.87	54.95
6820	NYSE	AFL	Mon, Jun 24, 2019	54.96	55.32	54.83	55.02
6819	NYSE	AFL	Fri, Jun 21, 2019	55.33	55.67	54.91	54.95
6818	NYSE	AFL	Thu, Jun 20, 2019	55.47	55.49	54.63	55.34
6817	NYSE	AFL	Wed, Jun 19, 2019	55.18	55.45	55.02	55.14
6816	NYSE	AFL	Tue, Jun 18, 2019	54.71	55.31	54.64	54.92
6815	NYSE	AFL	Mon, Jun 17, 2019	55.13	55.23	54.50	54.55
6814	NYSE	AFL	Fri, Jun 14, 2019	54.57	55.11	54.33	55.04
6813	NYSE	AFL	Thu, Jun 13, 2019	54.53	54.74	54.31	54.47
6812	NYSE	AFL	Wed, Jun 12, 2019	54.19	54.65	54.19	54.38
6811	NYSE	AFL	Tue, Jun 11, 2019	54.57	54.78	53.92	54.04
6810	NYSE	AFL	Mon, Jun 10, 2019	54.89	54.98	54.29	54.35
6809	NYSE	AFL	Fri, Jun 7, 2019	54.00	54.73	53.96	54.55
6808	NYSE	AFL	Thu, Jun 6, 2019	53.91	54.01	53.52	53.82
6807	NYSE	AFL	Wed, Jun 5, 2019	53.09	53.89	53.01	53.76
6806	NYSE	AFL	Tue, Jun 4, 2019	52.90	53.10	52.46	53.00
6805	NYSE	AFL	Mon, Jun 3, 2019	51.26	52.47	51.14	52.43
6804	NYSE	AFL	Fri, May 31, 2019	51.27	51.69	51.11	51.30
6803	NYSE	AFL	Thu, May 30, 2019	51.49	51.92	51.40	51.57
6802	NYSE	AFL	Wed, May 29, 2019	51.30	51.51	51.04	51.43
6801	NYSE	AFL	Tue, May 28, 2019	51.91	52.29	51.30	51.30
6800	NYSE	AFL	Fri, May 24, 2019	51.60	52.10	51.60	52.01
6799	NYSE	AFL	Thu, May 23, 2019	51.88	51.89	51.21	51.52
6798	NYSE	AFL	Wed, May 22, 2019	51.89	52.30	51.64	52.21
6797	NYSE	AFL	Tue, May 21, 2019	52.00	52.24	51.80	51.95
6796	NYSE	AFL	Mon, May 20, 2019	52.14	52.45	51.88	51.89
6795	NYSE	AFL	Fri, May 17, 2019	51.55	52.44	51.43	52.18
6794	NYSE	AFL	Thu, May 16, 2019	51.46	52.27	51.39	51.93
6793	NYSE	AFL	Wed, May 15, 2019	50.74	51.52	50.72	51.31
6792	NYSE	AFL	Tue, May 14, 2019	50.56	51.43	50.50	51.13
6791	NYSE	AFL	Mon, May 13, 2019	50.58	50.87	50.16	50.47
6790	NYSE	AFL	Fri, May 10, 2019	50.35	51.36	50.18	51.27
6789	NYSE	AFL	Thu, May 9, 2019	49.90	50.58	49.90	50.49
6788	NYSE	AFL	Wed, May 8, 2019	49.96	50.65	49.92	50.24
6787	NYSE	AFL	Tue, May 7, 2019	50.24	50.54	49.91	50.11
6786	NYSE	AFL	Mon, May 6, 2019	49.91	50.68	49.72	50.52
6785	NYSE	AFL	Fri, May 3, 2019	50.31	50.69	50.27	50.49
6784	NYSE	AFL	Thu, May 2, 2019	50.21	50.57	49.97	50.25
6783	NYSE	AFL	Wed, May 1, 2019	50.51	50.72	50.13	50.22
6782	NYSE	AFL	Tue, Apr 30, 2019	49.79	50.40	49.72	50.38
6781	NYSE	AFL	Mon, Apr 29, 2019	49.70	50.10	49.66	49.72
6780	NYSE	AFL	Fri, Apr 26, 2019	49.41	50.02	48.67	49.53
6779	NYSE	AFL	Thu, Apr 25, 2019	48.64	49.21	48.59	49.18
6778	NYSE	AFL	Wed, Apr 24, 2019	48.81	49.01	48.68	48.89
6777	NYSE	AFL	Tue, Apr 23, 2019	48.65	49.27	48.50	48.91
6776	NYSE	AFL	Mon, Apr 22, 2019	48.68	48.87	48.45	48.56
6775	NYSE	AFL	Thu, Apr 18, 2019	48.98	49.26	48.75	48.92
6774	NYSE	AFL	Wed, Apr 17, 2019	49.76	49.76	48.93	49.04
6773	NYSE	AFL	Tue, Apr 16, 2019	49.04	49.62	48.84	49.59
6772	NYSE	AFL	Mon, Apr 15, 2019	49.56	49.64	48.79	48.95
6771	NYSE	AFL	Fri, Apr 12, 2019	49.79	49.80	49.07	49.51
6770	NYSE	AFL	Thu, Apr 11, 2019	49.36	49.56	49.15	49.37
6769	NYSE	AFL	Wed, Apr 10, 2019	48.93	49.25	48.80	49.21
6768	NYSE	AFL	Tue, Apr 9, 2019	49.06	49.20	48.83	49.04
6767	NYSE	AFL	Mon, Apr 8, 2019	49.12	49.27	48.91	49.12
6766	NYSE	AFL	Fri, Apr 5, 2019	48.97	49.06	48.82	49.00
6765	NYSE	AFL	Thu, Apr 4, 2019	48.85	49.05	48.66	48.78
6764	NYSE	AFL	Wed, Apr 3, 2019	49.55	49.55	48.29	48.76
6763	NYSE	AFL	Tue, Apr 2, 2019	49.78	49.84	49.23	49.25
6762	NYSE	AFL	Mon, Apr 1, 2019	50.31	50.46	49.77	49.88
6761	NYSE	AFL	Fri, Mar 29, 2019	50.00	50.04	49.69	50.00
6760	NYSE	AFL	Thu, Mar 28, 2019	49.90	50.12	49.42	49.70
6759	NYSE	AFL	Wed, Mar 27, 2019	49.81	50.02	49.62	49.82
6758	NYSE	AFL	Tue, Mar 26, 2019	49.91	50.14	49.50	49.83
6757	NYSE	AFL	Mon, Mar 25, 2019	49.50	49.73	49.27	49.52
6756	NYSE	AFL	Fri, Mar 22, 2019	49.65	49.99	49.42	49.46
6755	NYSE	AFL	Thu, Mar 21, 2019	49.25	50.05	49.14	49.97
6754	NYSE	AFL	Wed, Mar 20, 2019	50.06	50.30	49.39	49.46
6753	NYSE	AFL	Tue, Mar 19, 2019	50.50	50.66	49.99	50.10
6752	NYSE	AFL	Mon, Mar 18, 2019	50.11	50.42	49.95	50.25
6751	NYSE	AFL	Fri, Mar 15, 2019	49.49	50.15	49.49	49.95
6750	NYSE	AFL	Thu, Mar 14, 2019	49.35	49.70	49.28	49.70
6749	NYSE	AFL	Wed, Mar 13, 2019	49.27	49.61	49.19	49.39
6748	NYSE	AFL	Tue, Mar 12, 2019	49.17	49.35	48.98	49.16
6747	NYSE	AFL	Mon, Mar 11, 2019	48.79	49.09	48.64	49.07
6746	NYSE	AFL	Fri, Mar 8, 2019	48.35	48.63	48.18	48.55
6745	NYSE	AFL	Thu, Mar 7, 2019	48.80	48.96	48.42	48.63
6744	NYSE	AFL	Wed, Mar 6, 2019	49.09	49.37	48.93	48.95
6743	NYSE	AFL	Tue, Mar 5, 2019	49.12	49.33	48.83	49.15
6742	NYSE	AFL	Mon, Mar 4, 2019	49.21	49.71	48.74	49.06
6741	NYSE	AFL	Fri, Mar 1, 2019	49.41	49.58	49.07	49.17
6740	NYSE	AFL	Thu, Feb 28, 2019	49.00	49.55	48.89	49.14
6739	NYSE	AFL	Wed, Feb 27, 2019	48.82	49.44	48.54	48.99
6738	NYSE	AFL	Tue, Feb 26, 2019	48.88	49.28	48.84	48.91
6737	NYSE	AFL	Mon, Feb 25, 2019	48.96	49.29	48.82	48.96
6736	NYSE	AFL	Fri, Feb 22, 2019	49.02	49.06	48.62	48.75
6735	NYSE	AFL	Thu, Feb 21, 2019	49.15	49.24	48.70	48.90
6734	NYSE	AFL	Wed, Feb 20, 2019	49.00	49.22	48.89	49.12
6733	NYSE	AFL	Tue, Feb 19, 2019	48.93	49.19	48.90	48.99
6732	NYSE	AFL	Fri, Feb 15, 2019	48.98	49.38	48.95	49.01
6731	NYSE	AFL	Thu, Feb 14, 2019	48.63	48.93	48.46	48.60
6730	NYSE	AFL	Wed, Feb 13, 2019	49.06	49.35	48.83	49.02
6729	NYSE	AFL	Tue, Feb 12, 2019	48.49	49.07	48.41	48.94
6728	NYSE	AFL	Mon, Feb 11, 2019	48.31	48.36	47.83	48.27
6727	NYSE	AFL	Fri, Feb 8, 2019	48.20	48.40	47.68	48.18
6726	NYSE	AFL	Thu, Feb 7, 2019	48.10	48.56	47.89	48.45
6725	NYSE	AFL	Wed, Feb 6, 2019	48.15	48.56	48.06	48.40
6724	NYSE	AFL	Tue, Feb 5, 2019	47.97	48.28	47.81	48.22
6723	NYSE	AFL	Mon, Feb 4, 2019	48.16	48.16	47.58	48.02
6722	NYSE	AFL	Fri, Feb 1, 2019	47.80	48.59	47.39	47.94
6721	NYSE	AFL	Thu, Jan 31, 2019	47.07	48.36	47.00	47.70
6720	NYSE	AFL	Wed, Jan 30, 2019	47.16	47.76	46.96	47.38
6719	NYSE	AFL	Tue, Jan 29, 2019	47.34	47.51	47.04	47.11
6718	NYSE	AFL	Mon, Jan 28, 2019	47.40	47.53	47.02	47.35
6717	NYSE	AFL	Fri, Jan 25, 2019	47.73	47.88	47.42	47.57
6716	NYSE	AFL	Thu, Jan 24, 2019	47.46	47.81	47.29	47.33
6715	NYSE	AFL	Wed, Jan 23, 2019	47.75	47.96	47.14	47.64
6714	NYSE	AFL	Tue, Jan 22, 2019	47.59	48.05	47.20	47.39
6713	NYSE	AFL	Fri, Jan 18, 2019	47.56	47.83	47.28	47.70
6712	NYSE	AFL	Thu, Jan 17, 2019	46.60	47.38	46.58	47.32
6711	NYSE	AFL	Wed, Jan 16, 2019	46.75	47.14	46.56	46.81
6710	NYSE	AFL	Tue, Jan 15, 2019	45.85	46.53	45.84	46.40
6709	NYSE	AFL	Mon, Jan 14, 2019	45.44	46.32	45.42	45.93
6708	NYSE	AFL	Fri, Jan 11, 2019	45.72	45.85	45.35	45.69
6707	NYSE	AFL	Thu, Jan 10, 2019	45.26	45.88	45.22	45.77
6706	NYSE	AFL	Wed, Jan 9, 2019	45.49	45.80	45.15	45.20
6705	NYSE	AFL	Tue, Jan 8, 2019	45.51	45.67	44.83	45.30
6704	NYSE	AFL	Mon, Jan 7, 2019	44.89	45.62	44.69	45.16
6703	NYSE	AFL	Fri, Jan 4, 2019	45.02	45.25	44.69	44.92
6702	NYSE	AFL	Thu, Jan 3, 2019	45.37	45.58	44.28	44.37
6701	NYSE	AFL	Wed, Jan 2, 2019	44.59	45.58	44.53	45.52
6700	NYSE	AFL	Mon, Dec 31, 2018	45.13	45.57	44.91	45.56
6699	NYSE	AFL	Fri, Dec 28, 2018	45.11	45.47	44.74	44.95
6698	NYSE	AFL	Thu, Dec 27, 2018	43.68	44.99	43.40	44.98
6697	NYSE	AFL	Wed, Dec 26, 2018	42.55	44.16	41.88	44.14
6696	NYSE	AFL	Mon, Dec 24, 2018	42.93	43.24	42.33	42.33
6695	NYSE	AFL	Fri, Dec 21, 2018	43.41	44.28	43.07	43.23
6694	NYSE	AFL	Thu, Dec 20, 2018	43.81	44.09	43.11	43.40
6693	NYSE	AFL	Wed, Dec 19, 2018	44.49	45.12	43.66	43.98
6692	NYSE	AFL	Tue, Dec 18, 2018	44.57	45.10	44.27	44.54
6691	NYSE	AFL	Mon, Dec 17, 2018	44.45	45.08	44.10	44.32
6690	NYSE	AFL	Fri, Dec 14, 2018	45.31	45.54	44.48	44.61
6689	NYSE	AFL	Thu, Dec 13, 2018	44.43	45.80	44.25	45.75
6688	NYSE	AFL	Wed, Dec 12, 2018	43.13	43.44	42.85	42.90
6687	NYSE	AFL	Tue, Dec 11, 2018	43.30	43.62	42.62	42.64
6686	NYSE	AFL	Mon, Dec 10, 2018	43.23	43.31	42.26	43.04
6685	NYSE	AFL	Fri, Dec 7, 2018	43.59	44.03	43.09	43.25
6684	NYSE	AFL	Thu, Dec 6, 2018	43.76	43.88	42.66	43.55
6683	NYSE	AFL	Tue, Dec 4, 2018	46.10	46.14	44.29	44.29
6682	NYSE	AFL	Mon, Dec 3, 2018	46.13	46.38	45.48	46.07
6681	NYSE	AFL	Fri, Nov 30, 2018	45.42	45.92	45.33	45.74
6680	NYSE	AFL	Thu, Nov 29, 2018	45.14	45.65	45.10	45.40
6679	NYSE	AFL	Wed, Nov 28, 2018	44.33	45.37	44.33	45.36
6678	NYSE	AFL	Tue, Nov 27, 2018	44.43	44.75	44.18	44.55
6677	NYSE	AFL	Mon, Nov 26, 2018	44.90	45.13	44.25	44.61
6676	NYSE	AFL	Fri, Nov 23, 2018	44.18	44.90	44.04	44.47
6675	NYSE	AFL	Wed, Nov 21, 2018	44.34	45.17	44.24	44.39
6674	NYSE	AFL	Tue, Nov 20, 2018	45.05	45.05	44.16	44.29
6673	NYSE	AFL	Mon, Nov 19, 2018	44.67	45.42	44.44	45.11
6672	NYSE	AFL	Fri, Nov 16, 2018	44.02	44.71	43.96	44.57
6671	NYSE	AFL	Thu, Nov 15, 2018	43.60	44.28	43.36	44.27
6670	NYSE	AFL	Wed, Nov 14, 2018	44.51	44.76	43.81	43.95
6669	NYSE	AFL	Tue, Nov 13, 2018	44.24	44.85	44.20	44.37
6668	NYSE	AFL	Mon, Nov 12, 2018	45.05	45.25	44.33	44.44
6667	NYSE	AFL	Fri, Nov 9, 2018	45.09	45.32	44.86	45.04
6666	NYSE	AFL	Thu, Nov 8, 2018	44.84	45.48	44.83	45.21
6665	NYSE	AFL	Wed, Nov 7, 2018	44.34	45.08	44.00	45.06
6664	NYSE	AFL	Tue, Nov 6, 2018	43.62	44.09	43.62	43.99
6663	NYSE	AFL	Mon, Nov 5, 2018	42.94	43.76	42.91	43.71
6662	NYSE	AFL	Fri, Nov 2, 2018	43.32	43.59	42.61	42.90
6661	NYSE	AFL	Thu, Nov 1, 2018	43.01	43.29	42.74	42.87
6660	NYSE	AFL	Wed, Oct 31, 2018	43.42	43.76	43.02	43.07
6659	NYSE	AFL	Tue, Oct 30, 2018	42.46	43.15	42.35	43.14
6658	NYSE	AFL	Mon, Oct 29, 2018	42.10	42.80	41.84	42.28
6657	NYSE	AFL	Fri, Oct 26, 2018	41.92	42.12	41.45	41.70
6656	NYSE	AFL	Thu, Oct 25, 2018	43.07	43.47	42.02	42.19
6655	NYSE	AFL	Wed, Oct 24, 2018	44.25	44.35	42.60	42.70
6654	NYSE	AFL	Tue, Oct 23, 2018	43.57	44.36	43.24	44.26
6653	NYSE	AFL	Mon, Oct 22, 2018	44.56	44.86	44.14	44.28
6652	NYSE	AFL	Fri, Oct 19, 2018	44.04	44.74	43.99	44.47
6651	NYSE	AFL	Thu, Oct 18, 2018	44.65	45.00	44.07	44.20
6650	NYSE	AFL	Wed, Oct 17, 2018	44.18	45.08	43.99	44.72
6649	NYSE	AFL	Tue, Oct 16, 2018	43.94	44.21	43.67	44.18
6648	NYSE	AFL	Mon, Oct 15, 2018	44.02	44.34	43.81	43.82
6647	NYSE	AFL	Fri, Oct 12, 2018	44.87	45.06	43.51	44.05
6646	NYSE	AFL	Thu, Oct 11, 2018	46.33	46.33	44.29	44.49
6645	NYSE	AFL	Wed, Oct 10, 2018	47.36	47.64	46.22	46.33
6644	NYSE	AFL	Tue, Oct 9, 2018	47.11	47.52	46.75	47.41
6643	NYSE	AFL	Mon, Oct 8, 2018	46.40	47.29	46.31	47.13
6642	NYSE	AFL	Fri, Oct 5, 2018	46.60	46.83	46.48	46.50
6641	NYSE	AFL	Thu, Oct 4, 2018	46.92	47.04	46.40	46.60
6640	NYSE	AFL	Wed, Oct 3, 2018	47.19	47.32	46.84	46.87
6639	NYSE	AFL	Tue, Oct 2, 2018	47.11	47.27	46.89	47.09
6638	NYSE	AFL	Mon, Oct 1, 2018	47.24	47.37	46.86	47.16
6637	NYSE	AFL	Fri, Sep 28, 2018	46.81	47.20	46.63	47.07
6636	NYSE	AFL	Thu, Sep 27, 2018	47.01	47.35	46.88	47.05
6635	NYSE	AFL	Wed, Sep 26, 2018	47.75	47.86	46.99	47.04
6634	NYSE	AFL	Tue, Sep 25, 2018	47.92	47.99	47.64	47.70
6633	NYSE	AFL	Mon, Sep 24, 2018	48.10	48.19	47.69	47.70
6632	NYSE	AFL	Fri, Sep 21, 2018	48.00	48.09	47.74	48.04
6631	NYSE	AFL	Thu, Sep 20, 2018	47.90	48.07	47.76	47.89
6630	NYSE	AFL	Wed, Sep 19, 2018	47.40	47.81	47.36	47.68
6629	NYSE	AFL	Tue, Sep 18, 2018	47.14	47.39	46.87	47.26
6628	NYSE	AFL	Mon, Sep 17, 2018	47.27	47.46	47.03	47.05
6627	NYSE	AFL	Fri, Sep 14, 2018	46.75	47.28	46.71	47.21
6626	NYSE	AFL	Thu, Sep 13, 2018	46.47	46.74	46.40	46.70
6625	NYSE	AFL	Wed, Sep 12, 2018	46.52	46.60	46.20	46.31
6624	NYSE	AFL	Tue, Sep 11, 2018	46.63	46.89	46.36	46.63
6623	NYSE	AFL	Mon, Sep 10, 2018	46.93	46.97	46.66	46.77
6622	NYSE	AFL	Fri, Sep 7, 2018	46.93	47.04	46.70	46.82
6621	NYSE	AFL	Thu, Sep 6, 2018	47.08	47.14	46.65	46.89
6620	NYSE	AFL	Wed, Sep 5, 2018	46.56	47.15	46.45	47.08
6619	NYSE	AFL	Tue, Sep 4, 2018	46.09	46.58	45.80	46.57
6618	NYSE	AFL	Fri, Aug 31, 2018	46.50	46.60	46.21	46.24
6617	NYSE	AFL	Thu, Aug 30, 2018	46.87	46.88	46.42	46.51
6616	NYSE	AFL	Wed, Aug 29, 2018	46.91	47.12	46.65	46.94
6615	NYSE	AFL	Tue, Aug 28, 2018	47.04	47.08	46.65	46.78
6614	NYSE	AFL	Mon, Aug 27, 2018	46.90	47.15	46.76	46.97
6613	NYSE	AFL	Fri, Aug 24, 2018	46.45	46.68	46.37	46.67
6612	NYSE	AFL	Thu, Aug 23, 2018	46.70	46.70	46.26	46.39
6611	NYSE	AFL	Wed, Aug 22, 2018	46.87	46.89	46.53	46.60
6610	NYSE	AFL	Tue, Aug 21, 2018	46.56	47.07	46.31	46.92
6609	NYSE	AFL	Mon, Aug 20, 2018	46.74	46.87	46.60	46.52
6608	NYSE	AFL	Fri, Aug 17, 2018	46.48	46.85	46.48	46.76
6607	NYSE	AFL	Thu, Aug 16, 2018	46.55	46.73	46.41	46.50
6606	NYSE	AFL	Wed, Aug 15, 2018	46.23	46.43	46.02	46.29
6605	NYSE	AFL	Tue, Aug 14, 2018	46.32	46.63	46.31	46.51
6604	NYSE	AFL	Mon, Aug 13, 2018	46.42	46.55	46.16	46.30
6603	NYSE	AFL	Fri, Aug 10, 2018	46.59	46.65	46.22	46.48
6602	NYSE	AFL	Thu, Aug 9, 2018	46.86	46.90	46.65	46.76
6601	NYSE	AFL	Wed, Aug 8, 2018	46.70	46.94	46.60	46.87
6600	NYSE	AFL	Tue, Aug 7, 2018	46.79	47.08	46.64	46.70
6599	NYSE	AFL	Mon, Aug 6, 2018	46.62	46.80	46.42	46.64
6598	NYSE	AFL	Fri, Aug 3, 2018	46.33	46.59	46.13	46.59
6597	NYSE	AFL	Thu, Aug 2, 2018	46.51	46.63	46.25	46.36
6596	NYSE	AFL	Wed, Aug 1, 2018	46.64	46.96	46.49	46.73
6595	NYSE	AFL	Tue, Jul 31, 2018	46.60	46.70	46.16	46.54
6594	NYSE	AFL	Mon, Jul 30, 2018	46.35	46.68	46.18	46.33
6593	NYSE	AFL	Fri, Jul 27, 2018	46.00	46.49	45.50	46.31
6592	NYSE	AFL	Thu, Jul 26, 2018	43.99	44.50	43.91	44.41
6591	NYSE	AFL	Wed, Jul 25, 2018	43.73	43.81	43.34	43.78
6590	NYSE	AFL	Tue, Jul 24, 2018	43.50	43.92	43.42	43.68
6589	NYSE	AFL	Mon, Jul 23, 2018	43.02	43.71	42.97	43.48
6588	NYSE	AFL	Fri, Jul 20, 2018	42.70	43.15	42.59	43.06
6587	NYSE	AFL	Thu, Jul 19, 2018	43.21	43.44	42.75	42.89
6586	NYSE	AFL	Wed, Jul 18, 2018	42.87	43.35	42.85	43.26
6585	NYSE	AFL	Tue, Jul 17, 2018	42.84	43.01	42.63	42.94
6584	NYSE	AFL	Mon, Jul 16, 2018	42.61	42.97	42.45	42.78
6583	NYSE	AFL	Fri, Jul 13, 2018	42.41	42.70	42.28	42.60
6582	NYSE	AFL	Thu, Jul 12, 2018	42.70	42.82	42.13	42.48
6581	NYSE	AFL	Wed, Jul 11, 2018	42.97	43.02	42.27	42.49
6580	NYSE	AFL	Tue, Jul 10, 2018	43.32	43.34	43.01	43.22
6579	NYSE	AFL	Mon, Jul 9, 2018	42.97	43.45	42.75	43.36
6578	NYSE	AFL	Fri, Jul 6, 2018	42.89	43.11	42.61	42.91
6577	NYSE	AFL	Thu, Jul 5, 2018	43.35	43.35	42.47	43.04
6576	NYSE	AFL	Tue, Jul 3, 2018	43.04	43.29	42.87	42.90
6575	NYSE	AFL	Mon, Jul 2, 2018	42.85	42.92	42.56	42.89
6574	NYSE	AFL	Fri, Jun 29, 2018	43.45	43.55	43.01	43.02
6573	NYSE	AFL	Thu, Jun 28, 2018	43.42	43.58	43.01	43.21
6572	NYSE	AFL	Wed, Jun 27, 2018	43.91	44.14	43.40	43.41
6571	NYSE	AFL	Tue, Jun 26, 2018	44.11	44.26	43.99	44.00
6570	NYSE	AFL	Mon, Jun 25, 2018	44.01	44.38	43.83	44.08
6569	NYSE	AFL	Fri, Jun 22, 2018	44.67	44.77	44.15	44.19
6568	NYSE	AFL	Thu, Jun 21, 2018	44.60	44.68	44.32	44.43
6567	NYSE	AFL	Wed, Jun 20, 2018	44.99	45.18	44.59	44.72
6566	NYSE	AFL	Tue, Jun 19, 2018	44.99	45.29	44.87	45.00
6565	NYSE	AFL	Mon, Jun 18, 2018	45.40	45.52	44.83	45.17
6564	NYSE	AFL	Fri, Jun 15, 2018	45.51	45.76	45.01	45.75
6563	NYSE	AFL	Thu, Jun 14, 2018	45.65	45.74	45.30	45.68
6562	NYSE	AFL	Wed, Jun 13, 2018	45.82	45.97	45.65	45.68
6561	NYSE	AFL	Tue, Jun 12, 2018	45.81	46.00	45.46	45.74
6560	NYSE	AFL	Mon, Jun 11, 2018	45.98	45.99	45.67	45.75
6559	NYSE	AFL	Fri, Jun 8, 2018	45.70	45.91	45.57	45.89
6558	NYSE	AFL	Thu, Jun 7, 2018	45.89	45.90	45.55	45.68
6557	NYSE	AFL	Wed, Jun 6, 2018	45.58	45.78	45.25	45.70
6556	NYSE	AFL	Tue, Jun 5, 2018	45.26	45.57	45.16	45.45
6555	NYSE	AFL	Mon, Jun 4, 2018	45.62	45.70	45.40	45.43
6554	NYSE	AFL	Fri, Jun 1, 2018	45.50	45.59	45.26	45.40
6553	NYSE	AFL	Thu, May 31, 2018	45.30	45.40	44.87	45.06
6552	NYSE	AFL	Wed, May 30, 2018	45.00	45.85	44.87	45.56
6551	NYSE	AFL	Tue, May 29, 2018	45.03	45.13	44.26	44.57
6550	NYSE	AFL	Fri, May 25, 2018	45.17	45.41	45.14	45.34
6549	NYSE	AFL	Thu, May 24, 2018	45.34	45.45	44.95	45.31
6548	NYSE	AFL	Wed, May 23, 2018	45.41	45.53	45.11	45.31
6547	NYSE	AFL	Tue, May 22, 2018	45.51	45.70	45.40	45.58
6546	NYSE	AFL	Mon, May 21, 2018	45.61	45.81	45.51	45.49
6545	NYSE	AFL	Fri, May 18, 2018	45.69	45.69	45.28	45.39
6544	NYSE	AFL	Thu, May 17, 2018	45.40	45.59	45.30	45.53
6543	NYSE	AFL	Wed, May 16, 2018	45.07	45.66	44.94	45.41
6542	NYSE	AFL	Tue, May 15, 2018	45.24	45.54	44.94	45.10
6541	NYSE	AFL	Mon, May 14, 2018	45.25	45.52	45.08	45.24
6540	NYSE	AFL	Fri, May 11, 2018	45.34	45.51	45.07	45.23
6539	NYSE	AFL	Thu, May 10, 2018	44.88	45.46	44.70	45.35
6538	NYSE	AFL	Wed, May 9, 2018	44.93	44.98	44.33	44.75
6537	NYSE	AFL	Tue, May 8, 2018	44.71	45.00	44.55	44.82
6536	NYSE	AFL	Mon, May 7, 2018	44.81	44.83	44.31	44.59
6535	NYSE	AFL	Fri, May 4, 2018	44.24	44.91	44.10	44.81
6534	NYSE	AFL	Thu, May 3, 2018	44.76	44.80	44.06	44.45
6533	NYSE	AFL	Wed, May 2, 2018	45.31	45.51	44.99	45.05
6532	NYSE	AFL	Tue, May 1, 2018	45.25	45.50	45.00	45.40
6531	NYSE	AFL	Mon, Apr 30, 2018	46.01	46.19	45.53	45.57
6530	NYSE	AFL	Fri, Apr 27, 2018	45.56	45.99	45.47	45.89
6529	NYSE	AFL	Thu, Apr 26, 2018	45.52	46.19	45.25	45.68
6528	NYSE	AFL	Wed, Apr 25, 2018	45.20	45.53	44.72	45.41
6527	NYSE	AFL	Tue, Apr 24, 2018	45.41	45.56	44.80	45.17
6526	NYSE	AFL	Mon, Apr 23, 2018	45.36	45.59	45.11	45.30
6525	NYSE	AFL	Fri, Apr 20, 2018	45.35	45.52	45.00	45.28
6524	NYSE	AFL	Thu, Apr 19, 2018	45.00	45.28	44.95	45.23
6523	NYSE	AFL	Wed, Apr 18, 2018	45.31	45.36	45.01	45.02
6522	NYSE	AFL	Tue, Apr 17, 2018	45.00	45.28	44.79	45.18
6521	NYSE	AFL	Mon, Apr 16, 2018	44.89	45.12	44.69	44.77
6520	NYSE	AFL	Fri, Apr 13, 2018	44.91	45.07	44.41	44.56
6519	NYSE	AFL	Thu, Apr 12, 2018	44.50	44.88	44.44	44.65
6518	NYSE	AFL	Wed, Apr 11, 2018	44.09	44.44	43.84	44.19
6517	NYSE	AFL	Tue, Apr 10, 2018	44.18	44.59	44.03	44.38
6516	NYSE	AFL	Mon, Apr 9, 2018	43.65	44.21	43.38	43.59
6515	NYSE	AFL	Fri, Apr 6, 2018	43.49	44.12	43.07	43.37
6514	NYSE	AFL	Thu, Apr 5, 2018	44.49	44.49	43.66	43.70
6513	NYSE	AFL	Wed, Apr 4, 2018	43.14	44.31	43.12	44.24
6512	NYSE	AFL	Tue, Apr 3, 2018	43.34	43.77	43.17	43.69
6511	NYSE	AFL	Mon, Apr 2, 2018	43.85	44.08	42.42	42.97
6510	NYSE	AFL	Thu, Mar 29, 2018	43.77	44.03	43.66	43.76
6509	NYSE	AFL	Wed, Mar 28, 2018	43.52	43.93	43.16	43.55
6508	NYSE	AFL	Tue, Mar 27, 2018	43.81	44.03	43.20	43.48
6507	NYSE	AFL	Mon, Mar 26, 2018	43.92	44.23	43.56	44.09
6506	NYSE	AFL	Fri, Mar 23, 2018	44.48	44.72	43.23	43.35
6505	NYSE	AFL	Thu, Mar 22, 2018	44.97	45.23	44.35	44.37
6504	NYSE	AFL	Wed, Mar 21, 2018	45.50	45.74	45.24	45.37
6503	NYSE	AFL	Tue, Mar 20, 2018	44.89	45.53	44.82	45.43
6502	NYSE	AFL	Mon, Mar 19, 2018	45.43	45.52	44.31	44.70
6501	NYSE	AFL	Fri, Mar 16, 2018	45.13	45.35	44.93	45.25
6500	NYSE	AFL	Thu, Mar 15, 2018	45.20	45.37	44.98	45.01
6499	NYSE	AFL	Wed, Mar 14, 2018	45.43	45.53	44.99	45.11
6498	NYSE	AFL	Tue, Mar 13, 2018	45.64	45.88	45.25	45.38
6497	NYSE	AFL	Mon, Mar 12, 2018	45.76	45.78	45.27	45.42
6496	NYSE	AFL	Fri, Mar 9, 2018	45.04	45.85	45.00	45.84
6495	NYSE	AFL	Thu, Mar 8, 2018	44.56	45.02	44.45	45.00
6494	NYSE	AFL	Wed, Mar 7, 2018	43.86	44.48	43.83	44.39
6493	NYSE	AFL	Tue, Mar 6, 2018	44.31	44.45	43.77	44.39
6492	NYSE	AFL	Mon, Mar 5, 2018	43.56	44.46	43.49	44.13
6491	NYSE	AFL	Fri, Mar 2, 2018	43.71	43.89	43.16	43.76
6490	NYSE	AFL	Thu, Mar 1, 2018	44.51	44.90	43.43	43.83
6489	NYSE	AFL	Wed, Feb 28, 2018	45.17	45.46	44.43	44.44
6488	NYSE	AFL	Tue, Feb 27, 2018	45.31	45.63	44.93	45.00
6487	NYSE	AFL	Mon, Feb 26, 2018	44.93	45.40	44.67	45.38
6486	NYSE	AFL	Fri, Feb 23, 2018	44.40	44.84	44.40	44.79
6485	NYSE	AFL	Thu, Feb 22, 2018	44.61	44.78	44.17	44.27
6484	NYSE	AFL	Wed, Feb 21, 2018	44.40	45.35	44.33	44.44
6483	NYSE	AFL	Tue, Feb 20, 2018	44.38	44.97	44.31	44.46
6482	NYSE	AFL	Fri, Feb 16, 2018	44.04	45.02	44.04	44.83
6481	NYSE	AFL	Thu, Feb 15, 2018	44.09	44.32	43.74	44.21
6480	NYSE	AFL	Wed, Feb 14, 2018	43.26	43.95	43.21	43.83
6479	NYSE	AFL	Tue, Feb 13, 2018	42.46	43.20	42.42	43.04
6478	NYSE	AFL	Mon, Feb 12, 2018	42.56	42.91	42.13	42.57
6477	NYSE	AFL	Fri, Feb 9, 2018	42.15	42.62	41.41	42.39
6476	NYSE	AFL	Thu, Feb 8, 2018	42.92	43.07	41.62	41.63
6475	NYSE	AFL	Wed, Feb 7, 2018	42.72	43.55	42.64	42.80
6474	NYSE	AFL	Tue, Feb 6, 2018	42.37	43.00	41.69	42.81
6473	NYSE	AFL	Mon, Feb 5, 2018	44.33	44.56	43.03	43.11
6472	NYSE	AFL	Fri, Feb 2, 2018	44.80	45.29	44.41	44.48
6471	NYSE	AFL	Thu, Feb 1, 2018	44.29	45.35	44.20	44.85
6470	NYSE	AFL	Wed, Jan 31, 2018	44.33	44.45	43.89	44.10
6469	NYSE	AFL	Tue, Jan 30, 2018	44.55	44.61	44.23	44.29
6468	NYSE	AFL	Mon, Jan 29, 2018	45.39	45.51	44.73	44.78
6467	NYSE	AFL	Fri, Jan 26, 2018	44.71	45.52	44.71	45.50
6466	NYSE	AFL	Thu, Jan 25, 2018	44.41	44.79	44.19	44.71
6465	NYSE	AFL	Wed, Jan 24, 2018	44.25	44.51	44.02	44.22
6464	NYSE	AFL	Tue, Jan 23, 2018	43.67	44.15	43.64	44.04
6463	NYSE	AFL	Mon, Jan 22, 2018	44.00	44.10	43.66	43.85
6462	NYSE	AFL	Fri, Jan 19, 2018	43.21	43.71	43.16	43.41
6461	NYSE	AFL	Thu, Jan 18, 2018	43.91	44.18	43.07	43.22
6460	NYSE	AFL	Wed, Jan 17, 2018	43.52	44.14	43.27	43.91
6459	NYSE	AFL	Tue, Jan 16, 2018	42.50	43.55	42.46	43.20
6458	NYSE	AFL	Fri, Jan 12, 2018	45.50	45.50	41.85	42.47
6457	NYSE	AFL	Thu, Jan 11, 2018	45.60	45.87	45.45	45.85
6456	NYSE	AFL	Wed, Jan 10, 2018	44.96	45.56	44.86	45.37
6455	NYSE	AFL	Tue, Jan 9, 2018	45.10	45.65	44.98	45.00
6454	NYSE	AFL	Mon, Jan 8, 2018	44.94	45.05	44.85	44.98
6453	NYSE	AFL	Fri, Jan 5, 2018	44.69	44.88	44.48	44.87
6452	NYSE	AFL	Thu, Jan 4, 2018	44.29	44.92	44.23	44.57
6451	NYSE	AFL	Wed, Jan 3, 2018	43.87	44.16	43.79	44.12
6450	NYSE	AFL	Tue, Jan 2, 2018	44.18	44.33	43.84	43.99
6449	NYSE	AFL	Fri, Dec 29, 2017	44.16	44.27	43.89	43.89
6448	NYSE	AFL	Thu, Dec 28, 2017	44.00	44.15	43.79	44.12
6447	NYSE	AFL	Wed, Dec 27, 2017	43.76	44.05	43.70	43.86
6446	NYSE	AFL	Tue, Dec 26, 2017	43.66	43.94	43.61	43.82
6445	NYSE	AFL	Fri, Dec 22, 2017	43.60	43.75	43.40	43.61
6444	NYSE	AFL	Thu, Dec 21, 2017	43.76	43.96	43.46	43.56
6443	NYSE	AFL	Wed, Dec 20, 2017	44.13	44.14	43.66	43.68
6442	NYSE	AFL	Tue, Dec 19, 2017	44.18	44.28	43.95	43.99
6441	NYSE	AFL	Mon, Dec 18, 2017	44.87	44.91	44.03	44.15
6440	NYSE	AFL	Fri, Dec 15, 2017	44.44	44.84	44.20	44.63
6439	NYSE	AFL	Thu, Dec 14, 2017	44.27	44.55	44.12	44.21
6438	NYSE	AFL	Wed, Dec 13, 2017	44.33	44.52	44.21	44.25
6437	NYSE	AFL	Tue, Dec 12, 2017	44.19	44.58	44.17	44.38
6436	NYSE	AFL	Mon, Dec 11, 2017	44.14	44.32	43.95	44.24
6435	NYSE	AFL	Fri, Dec 8, 2017	44.03	44.09	43.75	44.08
6434	NYSE	AFL	Thu, Dec 7, 2017	43.65	44.10	43.58	43.97
6433	NYSE	AFL	Wed, Dec 6, 2017	43.99	44.21	43.73	43.81
6432	NYSE	AFL	Tue, Dec 5, 2017	44.19	44.28	43.79	43.92
6431	NYSE	AFL	Mon, Dec 4, 2017	44.23	44.37	43.72	44.07
6430	NYSE	AFL	Fri, Dec 1, 2017	43.96	44.05	42.62	43.80
6429	NYSE	AFL	Thu, Nov 30, 2017	43.80	44.05	43.48	43.82
6428	NYSE	AFL	Wed, Nov 29, 2017	43.19	43.78	43.12	43.60
6427	NYSE	AFL	Tue, Nov 28, 2017	42.75	43.20	42.68	43.14
6426	NYSE	AFL	Mon, Nov 27, 2017	42.55	42.98	42.50	42.72
6425	NYSE	AFL	Fri, Nov 24, 2017	42.63	42.75	42.34	42.50
6424	NYSE	AFL	Wed, Nov 22, 2017	42.54	42.68	42.42	42.53
6423	NYSE	AFL	Tue, Nov 21, 2017	42.51	42.83	42.50	42.54
6422	NYSE	AFL	Mon, Nov 20, 2017	42.05	42.48	42.04	42.34
6421	NYSE	AFL	Fri, Nov 17, 2017	41.99	42.08	41.63	41.93
6420	NYSE	AFL	Thu, Nov 16, 2017	42.36	42.48	42.08	42.16
6419	NYSE	AFL	Wed, Nov 15, 2017	41.97	42.32	41.85	42.22
6418	NYSE	AFL	Tue, Nov 14, 2017	41.76	42.27	41.64	42.14
6417	NYSE	AFL	Mon, Nov 13, 2017	41.64	42.26	41.55	41.98
6416	NYSE	AFL	Fri, Nov 10, 2017	41.97	42.01	41.50	41.72
6415	NYSE	AFL	Thu, Nov 9, 2017	41.91	42.19	41.78	42.04
6414	NYSE	AFL	Wed, Nov 8, 2017	41.86	42.11	41.77	42.00
6413	NYSE	AFL	Tue, Nov 7, 2017	42.38	42.51	41.68	41.91
6412	NYSE	AFL	Mon, Nov 6, 2017	41.94	42.44	41.92	42.29
6411	NYSE	AFL	Fri, Nov 3, 2017	42.10	42.16	41.85	41.99
6410	NYSE	AFL	Thu, Nov 2, 2017	42.21	42.36	41.96	42.21
6409	NYSE	AFL	Wed, Nov 1, 2017	42.07	42.33	42.00	42.15
6408	NYSE	AFL	Tue, Oct 31, 2017	41.91	42.05	41.83	41.95
6407	NYSE	AFL	Mon, Oct 30, 2017	41.86	42.10	41.82	41.92
6406	NYSE	AFL	Fri, Oct 27, 2017	41.83	42.02	41.67	41.97
6405	NYSE	AFL	Thu, Oct 26, 2017	42.50	42.85	41.61	41.82
6404	NYSE	AFL	Wed, Oct 25, 2017	42.19	42.27	41.76	42.04
6403	NYSE	AFL	Tue, Oct 24, 2017	42.38	42.39	42.01	42.28
6402	NYSE	AFL	Mon, Oct 23, 2017	41.99	42.18	41.84	42.16
6401	NYSE	AFL	Fri, Oct 20, 2017	42.57	42.62	41.84	41.93
6400	NYSE	AFL	Thu, Oct 19, 2017	41.80	42.25	41.80	42.23
6399	NYSE	AFL	Wed, Oct 18, 2017	41.90	42.01	41.61	41.88
6398	NYSE	AFL	Tue, Oct 17, 2017	42.08	42.18	41.73	41.88
6397	NYSE	AFL	Mon, Oct 16, 2017	42.03	42.26	41.86	42.09
6396	NYSE	AFL	Fri, Oct 13, 2017	42.02	42.34	41.98	42.01
6395	NYSE	AFL	Thu, Oct 12, 2017	41.90	42.06	41.69	41.97
6394	NYSE	AFL	Wed, Oct 11, 2017	41.75	41.98	41.55	41.94
6393	NYSE	AFL	Tue, Oct 10, 2017	41.36	41.81	41.33	41.81
6392	NYSE	AFL	Mon, Oct 9, 2017	41.12	41.36	41.02	41.29
6391	NYSE	AFL	Fri, Oct 6, 2017	41.36	41.48	41.01	41.14
6390	NYSE	AFL	Thu, Oct 5, 2017	41.04	41.51	41.04	41.25
6389	NYSE	AFL	Wed, Oct 4, 2017	41.08	41.25	41.03	41.06
6388	NYSE	AFL	Tue, Oct 3, 2017	40.98	41.15	40.83	41.12
6387	NYSE	AFL	Mon, Oct 2, 2017	40.76	41.07	40.71	40.99
6386	NYSE	AFL	Fri, Sep 29, 2017	41.14	41.14	40.55	40.70
6385	NYSE	AFL	Thu, Sep 28, 2017	41.87	41.88	40.76	41.15
6384	NYSE	AFL	Wed, Sep 27, 2017	41.89	42.00	41.53	41.89
6383	NYSE	AFL	Tue, Sep 26, 2017	41.57	41.93	41.54	41.77
6382	NYSE	AFL	Mon, Sep 25, 2017	41.92	42.26	41.74	42.13
6381	NYSE	AFL	Fri, Sep 22, 2017	41.76	42.03	41.71	41.97
6380	NYSE	AFL	Thu, Sep 21, 2017	41.97	41.97	41.66	41.82
6379	NYSE	AFL	Wed, Sep 20, 2017	41.90	42.12	41.81	41.96
6378	NYSE	AFL	Tue, Sep 19, 2017	41.56	41.90	41.54	41.82
6377	NYSE	AFL	Mon, Sep 18, 2017	41.45	41.63	41.36	41.58
6376	NYSE	AFL	Fri, Sep 15, 2017	40.97	41.44	40.90	41.41
6375	NYSE	AFL	Thu, Sep 14, 2017	41.01	41.07	40.70	41.06
6374	NYSE	AFL	Wed, Sep 13, 2017	41.03	41.10	40.95	41.02
6373	NYSE	AFL	Tue, Sep 12, 2017	41.31	41.40	40.99	41.12
6372	NYSE	AFL	Mon, Sep 11, 2017	41.10	41.27	40.88	41.24
6371	NYSE	AFL	Fri, Sep 8, 2017	39.95	40.70	39.88	40.59
6370	NYSE	AFL	Thu, Sep 7, 2017	40.97	40.97	40.04	40.28
6369	NYSE	AFL	Wed, Sep 6, 2017	40.86	41.09	40.79	40.84
6368	NYSE	AFL	Tue, Sep 5, 2017	41.35	41.56	40.68	40.76
6367	NYSE	AFL	Fri, Sep 1, 2017	41.28	41.70	41.23	41.45
6366	NYSE	AFL	Thu, Aug 31, 2017	41.11	41.35	41.03	41.28
6365	NYSE	AFL	Wed, Aug 30, 2017	40.85	41.18	40.61	41.03
6364	NYSE	AFL	Tue, Aug 29, 2017	40.18	40.88	40.00	40.86
6363	NYSE	AFL	Mon, Aug 28, 2017	40.43	40.57	40.32	40.40
6362	NYSE	AFL	Fri, Aug 25, 2017	40.30	40.55	40.29	40.46
6361	NYSE	AFL	Thu, Aug 24, 2017	40.16	40.32	39.99	40.20
6360	NYSE	AFL	Wed, Aug 23, 2017	39.82	40.14	39.82	40.03
6359	NYSE	AFL	Tue, Aug 22, 2017	39.95	40.12	39.89	40.09
6358	NYSE	AFL	Mon, Aug 21, 2017	39.76	40.06	39.58	39.86
6357	NYSE	AFL	Fri, Aug 18, 2017	39.86	40.13	39.71	39.92
6356	NYSE	AFL	Thu, Aug 17, 2017	40.38	40.50	39.90	39.92
6355	NYSE	AFL	Wed, Aug 16, 2017	40.75	40.85	40.38	40.41
6354	NYSE	AFL	Tue, Aug 15, 2017	40.76	40.95	40.55	40.63
6353	NYSE	AFL	Mon, Aug 14, 2017	40.50	40.76	40.41	40.63
6352	NYSE	AFL	Fri, Aug 11, 2017	40.34	40.62	40.34	40.38
6351	NYSE	AFL	Thu, Aug 10, 2017	40.63	40.78	40.41	40.41
6350	NYSE	AFL	Wed, Aug 9, 2017	40.56	40.90	40.37	40.89
6349	NYSE	AFL	Tue, Aug 8, 2017	40.54	40.79	40.52	40.62
6348	NYSE	AFL	Mon, Aug 7, 2017	40.57	40.78	40.46	40.55
6347	NYSE	AFL	Fri, Aug 4, 2017	40.65	40.67	40.37	40.58
6346	NYSE	AFL	Thu, Aug 3, 2017	40.54	40.73	40.41	40.49
6345	NYSE	AFL	Wed, Aug 2, 2017	40.33	40.62	40.26	40.58
6344	NYSE	AFL	Tue, Aug 1, 2017	40.05	40.47	39.81	40.45
6343	NYSE	AFL	Mon, Jul 31, 2017	39.79	39.96	39.63	39.88
6342	NYSE	AFL	Fri, Jul 28, 2017	38.74	39.92	38.74	39.69
6341	NYSE	AFL	Thu, Jul 27, 2017	38.68	38.69	38.31	38.56
6340	NYSE	AFL	Wed, Jul 26, 2017	39.00	39.10	38.56	38.68
6339	NYSE	AFL	Tue, Jul 25, 2017	39.09	39.19	38.92	39.03
6338	NYSE	AFL	Mon, Jul 24, 2017	38.79	38.87	38.76	38.81
6337	NYSE	AFL	Fri, Jul 21, 2017	38.77	38.90	38.66	38.79
6336	NYSE	AFL	Thu, Jul 20, 2017	38.87	39.16	38.76	38.84
6335	NYSE	AFL	Wed, Jul 19, 2017	38.99	39.06	38.83	38.95
6334	NYSE	AFL	Tue, Jul 18, 2017	38.69	39.00	38.61	38.94
6333	NYSE	AFL	Mon, Jul 17, 2017	38.91	39.07	38.73	38.88
6332	NYSE	AFL	Fri, Jul 14, 2017	38.81	39.12	38.60	38.94
6331	NYSE	AFL	Thu, Jul 13, 2017	38.83	39.02	38.77	38.95
6330	NYSE	AFL	Wed, Jul 12, 2017	38.78	38.97	38.72	38.83
6329	NYSE	AFL	Tue, Jul 11, 2017	38.90	38.95	38.63	38.82
6328	NYSE	AFL	Mon, Jul 10, 2017	38.91	39.05	38.79	38.83
6327	NYSE	AFL	Fri, Jul 7, 2017	38.87	39.17	38.81	38.99
6326	NYSE	AFL	Thu, Jul 6, 2017	39.17	39.20	38.74	38.77
6325	NYSE	AFL	Wed, Jul 5, 2017	39.21	39.36	39.06	39.15
6324	NYSE	AFL	Mon, Jul 3, 2017	39.06	39.67	38.94	39.21
6323	NYSE	AFL	Fri, Jun 30, 2017	38.96	39.12	38.72	38.84
6322	NYSE	AFL	Thu, Jun 29, 2017	39.42	39.52	38.61	38.80
6321	NYSE	AFL	Wed, Jun 28, 2017	39.15	39.43	39.05	39.16
6320	NYSE	AFL	Tue, Jun 27, 2017	38.88	39.06	38.77	38.89
6319	NYSE	AFL	Mon, Jun 26, 2017	38.94	39.04	38.64	38.76
6318	NYSE	AFL	Fri, Jun 23, 2017	38.77	39.02	38.66	38.80
6317	NYSE	AFL	Thu, Jun 22, 2017	39.00	39.00	38.64	38.66
6316	NYSE	AFL	Wed, Jun 21, 2017	39.38	39.45	38.96	38.99
6315	NYSE	AFL	Tue, Jun 20, 2017	39.53	39.70	39.34	39.36
6314	NYSE	AFL	Mon, Jun 19, 2017	39.31	39.93	39.26	39.63
6313	NYSE	AFL	Fri, Jun 16, 2017	38.98	39.19	38.83	39.19
6312	NYSE	AFL	Thu, Jun 15, 2017	38.85	38.97	38.77	38.90
6311	NYSE	AFL	Wed, Jun 14, 2017	38.68	39.13	38.68	39.05
6310	NYSE	AFL	Tue, Jun 13, 2017	38.84	39.02	38.78	38.95
6309	NYSE	AFL	Mon, Jun 12, 2017	38.96	39.05	38.38	38.81
6308	NYSE	AFL	Fri, Jun 9, 2017	37.69	39.08	37.66	39.00
6307	NYSE	AFL	Thu, Jun 8, 2017	37.55	37.79	37.49	37.60
6306	NYSE	AFL	Wed, Jun 7, 2017	37.46	37.60	37.28	37.47
6305	NYSE	AFL	Tue, Jun 6, 2017	37.73	37.82	37.36	37.40
6304	NYSE	AFL	Mon, Jun 5, 2017	37.95	38.14	37.83	37.88
6303	NYSE	AFL	Fri, Jun 2, 2017	37.91	38.12	37.81	37.97
6302	NYSE	AFL	Thu, Jun 1, 2017	37.82	37.98	37.63	37.97
6301	NYSE	AFL	Wed, May 31, 2017	37.57	37.70	37.43	37.69
6300	NYSE	AFL	Tue, May 30, 2017	37.35	37.67	37.29	37.57
6299	NYSE	AFL	Fri, May 26, 2017	37.30	37.44	37.23	37.42
6298	NYSE	AFL	Thu, May 25, 2017	36.94	37.40	36.91	37.36
6297	NYSE	AFL	Wed, May 24, 2017	37.09	37.14	36.84	36.92
6296	NYSE	AFL	Tue, May 23, 2017	36.98	37.14	36.94	37.07
6295	NYSE	AFL	Mon, May 22, 2017	36.92	37.16	36.88	36.95
6294	NYSE	AFL	Fri, May 19, 2017	36.90	37.00	36.77	36.94
6293	NYSE	AFL	Thu, May 18, 2017	36.81	37.08	36.71	36.86
6292	NYSE	AFL	Wed, May 17, 2017	36.49	36.97	36.41	36.81
6291	NYSE	AFL	Tue, May 16, 2017	36.89	36.94	36.79	36.87
6290	NYSE	AFL	Mon, May 15, 2017	36.81	36.95	36.76	36.87
6289	NYSE	AFL	Fri, May 12, 2017	36.83	36.97	36.68	36.72
6288	NYSE	AFL	Thu, May 11, 2017	37.06	37.12	36.84	36.98
6287	NYSE	AFL	Wed, May 10, 2017	36.87	37.23	36.86	37.22
6286	NYSE	AFL	Tue, May 9, 2017	37.17	37.27	36.87	36.93
6285	NYSE	AFL	Mon, May 8, 2017	37.23	37.25	37.00	37.17
6284	NYSE	AFL	Fri, May 5, 2017	37.26	37.29	37.02	37.18
6283	NYSE	AFL	Thu, May 4, 2017	37.53	37.67	37.05	37.20
6282	NYSE	AFL	Wed, May 3, 2017	37.46	37.52	37.27	37.38
6281	NYSE	AFL	Tue, May 2, 2017	37.21	37.54	37.21	37.51
6280	NYSE	AFL	Mon, May 1, 2017	37.53	37.61	37.22	37.22
6279	NYSE	AFL	Fri, Apr 28, 2017	37.62	38.44	37.39	37.44
6278	NYSE	AFL	Thu, Apr 27, 2017	37.51	37.62	37.37	37.53
6277	NYSE	AFL	Wed, Apr 26, 2017	37.43	37.67	37.29	37.40
6276	NYSE	AFL	Tue, Apr 25, 2017	37.51	37.61	37.43	37.51
6275	NYSE	AFL	Mon, Apr 24, 2017	37.49	37.55	37.21	37.33
6274	NYSE	AFL	Fri, Apr 21, 2017	37.07	37.35	36.98	37.00
6273	NYSE	AFL	Thu, Apr 20, 2017	36.93	37.25	36.73	37.09
6272	NYSE	AFL	Wed, Apr 19, 2017	37.09	37.18	36.71	36.79
6271	NYSE	AFL	Tue, Apr 18, 2017	36.82	37.09	36.76	36.94
6270	NYSE	AFL	Mon, Apr 17, 2017	36.58	36.77	36.56	36.77
6269	NYSE	AFL	Thu, Apr 13, 2017	36.58	36.81	36.50	36.50
6268	NYSE	AFL	Wed, Apr 12, 2017	36.59	36.83	36.51	36.68
6267	NYSE	AFL	Tue, Apr 11, 2017	36.65	36.88	36.57	36.88
6266	NYSE	AFL	Mon, Apr 10, 2017	36.50	36.94	36.46	36.78
6265	NYSE	AFL	Fri, Apr 7, 2017	36.34	36.59	36.32	36.45
6264	NYSE	AFL	Thu, Apr 6, 2017	36.32	36.65	36.11	36.48
6263	NYSE	AFL	Wed, Apr 5, 2017	36.39	36.57	36.08	36.10
6262	NYSE	AFL	Tue, Apr 4, 2017	36.28	36.37	36.20	36.31
6261	NYSE	AFL	Mon, Apr 3, 2017	36.38	36.47	36.04	36.33
6260	NYSE	AFL	Fri, Mar 31, 2017	36.08	36.32	36.07	36.21
6259	NYSE	AFL	Thu, Mar 30, 2017	35.73	36.27	35.73	36.16
6258	NYSE	AFL	Wed, Mar 29, 2017	36.00	36.07	35.65	35.79
6257	NYSE	AFL	Tue, Mar 28, 2017	35.85	36.33	35.84	36.16
6256	NYSE	AFL	Mon, Mar 27, 2017	35.60	36.00	35.54	35.92
6255	NYSE	AFL	Fri, Mar 24, 2017	36.02	36.27	35.89	36.00
6254	NYSE	AFL	Thu, Mar 23, 2017	35.80	36.28	35.70	36.00
6253	NYSE	AFL	Wed, Mar 22, 2017	35.60	35.89	35.32	35.82
6252	NYSE	AFL	Tue, Mar 21, 2017	36.22	36.30	35.65	35.71
6251	NYSE	AFL	Mon, Mar 20, 2017	36.17	36.27	36.01	36.12
6250	NYSE	AFL	Fri, Mar 17, 2017	36.26	36.47	35.98	36.27
6249	NYSE	AFL	Thu, Mar 16, 2017	36.16	36.42	36.13	36.20
6248	NYSE	AFL	Wed, Mar 15, 2017	35.93	36.20	35.79	36.18
6247	NYSE	AFL	Tue, Mar 14, 2017	35.96	36.00	35.79	35.92
6246	NYSE	AFL	Mon, Mar 13, 2017	36.04	36.13	35.90	36.03
6245	NYSE	AFL	Fri, Mar 10, 2017	36.19	36.36	35.83	36.01
6244	NYSE	AFL	Thu, Mar 9, 2017	36.17	36.24	35.95	36.05
6243	NYSE	AFL	Wed, Mar 8, 2017	36.20	36.29	35.95	35.95
6242	NYSE	AFL	Tue, Mar 7, 2017	36.08	36.13	35.91	35.98
6241	NYSE	AFL	Mon, Mar 6, 2017	35.93	36.22	35.91	36.10
6240	NYSE	AFL	Fri, Mar 3, 2017	36.14	36.27	36.07	36.14
6239	NYSE	AFL	Thu, Mar 2, 2017	36.44	36.47	36.08	36.10
6238	NYSE	AFL	Wed, Mar 1, 2017	36.50	36.67	36.41	36.49
6237	NYSE	AFL	Tue, Feb 28, 2017	36.08	36.29	36.02	36.18
6236	NYSE	AFL	Mon, Feb 27, 2017	35.99	36.24	35.87	36.17
6235	NYSE	AFL	Fri, Feb 24, 2017	35.62	35.87	35.57	35.86
6234	NYSE	AFL	Thu, Feb 23, 2017	35.60	35.86	35.60	35.86
6233	NYSE	AFL	Wed, Feb 22, 2017	35.53	35.74	35.49	35.58
6232	NYSE	AFL	Tue, Feb 21, 2017	35.56	35.87	35.56	35.71
6231	NYSE	AFL	Fri, Feb 17, 2017	35.47	35.57	35.17	35.55
6230	NYSE	AFL	Thu, Feb 16, 2017	35.35	35.67	35.32	35.60
6229	NYSE	AFL	Wed, Feb 15, 2017	35.44	35.61	35.36	35.50
6228	NYSE	AFL	Tue, Feb 14, 2017	35.43	35.61	35.35	35.52
6227	NYSE	AFL	Mon, Feb 13, 2017	34.91	35.63	34.91	35.49
6226	NYSE	AFL	Fri, Feb 10, 2017	35.00	35.05	34.96	34.99
6225	NYSE	AFL	Thu, Feb 9, 2017	34.95	35.04	34.76	34.95
6224	NYSE	AFL	Wed, Feb 8, 2017	34.48	34.88	34.40	34.82
6223	NYSE	AFL	Tue, Feb 7, 2017	34.61	34.64	34.31	34.49
6222	NYSE	AFL	Mon, Feb 6, 2017	34.20	34.53	34.09	34.47
6221	NYSE	AFL	Fri, Feb 3, 2017	34.45	34.46	34.10	34.31
6220	NYSE	AFL	Thu, Feb 2, 2017	33.39	34.07	33.25	33.92
6219	NYSE	AFL	Wed, Feb 1, 2017	34.50	34.98	33.30	33.57
6218	NYSE	AFL	Tue, Jan 31, 2017	35.16	35.38	34.81	35.00
6217	NYSE	AFL	Mon, Jan 30, 2017	35.13	35.26	34.93	35.18
6216	NYSE	AFL	Fri, Jan 27, 2017	35.21	35.28	35.00	35.14
6215	NYSE	AFL	Thu, Jan 26, 2017	35.28	35.39	35.19	35.28
6214	NYSE	AFL	Wed, Jan 25, 2017	35.06	35.29	34.98	35.23
6213	NYSE	AFL	Tue, Jan 24, 2017	34.84	34.98	34.67	34.91
6212	NYSE	AFL	Mon, Jan 23, 2017	35.00	35.02	34.57	34.68
6211	NYSE	AFL	Fri, Jan 20, 2017	34.96	35.09	34.81	35.04
6210	NYSE	AFL	Thu, Jan 19, 2017	35.03	35.12	34.42	34.73
6209	NYSE	AFL	Wed, Jan 18, 2017	35.04	35.12	34.69	34.99
6208	NYSE	AFL	Tue, Jan 17, 2017	34.57	35.06	34.55	34.94
6207	NYSE	AFL	Fri, Jan 13, 2017	34.89	35.10	34.43	34.82
6206	NYSE	AFL	Thu, Jan 12, 2017	34.73	35.05	34.52	34.79
6205	NYSE	AFL	Wed, Jan 11, 2017	34.76	34.96	34.64	34.93
6204	NYSE	AFL	Tue, Jan 10, 2017	34.76	35.05	34.57	34.72
6203	NYSE	AFL	Mon, Jan 9, 2017	34.95	35.08	34.69	34.76
6202	NYSE	AFL	Fri, Jan 6, 2017	35.10	35.32	34.89	35.10
6201	NYSE	AFL	Thu, Jan 5, 2017	35.15	35.31	34.81	34.98
6200	NYSE	AFL	Wed, Jan 4, 2017	35.00	35.38	34.91	35.21
6199	NYSE	AFL	Tue, Jan 3, 2017	35.05	35.17	34.66	34.89
6198	NYSE	AFL	Fri, Dec 30, 2016	35.01	35.07	34.72	34.80
6197	NYSE	AFL	Thu, Dec 29, 2016	34.93	35.07	34.90	34.92
6196	NYSE	AFL	Wed, Dec 28, 2016	35.11	35.15	34.85	34.90
6195	NYSE	AFL	Tue, Dec 27, 2016	35.08	35.36	35.02	35.20
6194	NYSE	AFL	Fri, Dec 23, 2016	35.19	35.20	34.98	35.08
6193	NYSE	AFL	Thu, Dec 22, 2016	35.08	35.23	34.85	35.19
6192	NYSE	AFL	Wed, Dec 21, 2016	34.93	35.34	34.93	35.15
6191	NYSE	AFL	Tue, Dec 20, 2016	34.93	35.16	34.77	34.93
6190	NYSE	AFL	Mon, Dec 19, 2016	34.61	34.91	34.40	34.90
6189	NYSE	AFL	Fri, Dec 16, 2016	34.70	34.81	34.51	34.71
6188	NYSE	AFL	Thu, Dec 15, 2016	34.88	35.18	34.61	34.64
6187	NYSE	AFL	Wed, Dec 14, 2016	34.85	35.40	34.71	34.86
6186	NYSE	AFL	Tue, Dec 13, 2016	34.67	35.07	34.66	34.99
6185	NYSE	AFL	Mon, Dec 12, 2016	34.48	34.62	34.26	34.48
6184	NYSE	AFL	Fri, Dec 9, 2016	34.39	34.61	33.75	34.53
6183	NYSE	AFL	Thu, Dec 8, 2016	34.88	35.08	34.71	34.81
6182	NYSE	AFL	Wed, Dec 7, 2016	34.27	34.80	34.20	34.73
6181	NYSE	AFL	Tue, Dec 6, 2016	34.38	34.43	34.08	34.29
6180	NYSE	AFL	Mon, Dec 5, 2016	34.32	34.50	34.09	34.35
6179	NYSE	AFL	Fri, Dec 2, 2016	35.00	35.13	34.08	34.15
6178	NYSE	AFL	Thu, Dec 1, 2016	35.76	35.80	35.07	35.24
6177	NYSE	AFL	Wed, Nov 30, 2016	35.88	35.97	35.63	35.69
6176	NYSE	AFL	Tue, Nov 29, 2016	35.56	35.81	35.54	35.64
6175	NYSE	AFL	Mon, Nov 28, 2016	35.66	35.81	35.42	35.50
6174	NYSE	AFL	Fri, Nov 25, 2016	35.81	35.96	35.67	35.87
6173	NYSE	AFL	Wed, Nov 23, 2016	35.73	35.95	35.56	35.81
6172	NYSE	AFL	Tue, Nov 22, 2016	35.89	35.90	35.48	35.59
6171	NYSE	AFL	Mon, Nov 21, 2016	36.26	36.43	35.78	35.83
6170	NYSE	AFL	Fri, Nov 18, 2016	36.18	36.39	36.08	36.25
6169	NYSE	AFL	Thu, Nov 17, 2016	35.89	36.31	35.83	36.20
6168	NYSE	AFL	Wed, Nov 16, 2016	36.04	36.17	35.88	35.92
6167	NYSE	AFL	Tue, Nov 15, 2016	36.04	36.25	35.79	36.25
6166	NYSE	AFL	Mon, Nov 14, 2016	36.36	36.78	36.09	36.14
6165	NYSE	AFL	Fri, Nov 11, 2016	36.42	36.66	36.14	36.31
6164	NYSE	AFL	Thu, Nov 10, 2016	36.11	36.98	35.86	36.63
6163	NYSE	AFL	Wed, Nov 9, 2016	35.22	36.04	34.93	35.80
6162	NYSE	AFL	Tue, Nov 8, 2016	34.80	35.22	34.67	35.05
6161	NYSE	AFL	Mon, Nov 7, 2016	34.74	34.86	34.68	34.80
6160	NYSE	AFL	Fri, Nov 4, 2016	34.50	34.53	34.19	34.28
6159	NYSE	AFL	Thu, Nov 3, 2016	34.36	34.61	34.29	34.42
6158	NYSE	AFL	Wed, Nov 2, 2016	34.20	34.41	34.09	34.20
6157	NYSE	AFL	Tue, Nov 1, 2016	34.59	34.61	33.96	34.20
6156	NYSE	AFL	Mon, Oct 31, 2016	34.43	34.59	34.36	34.44
6155	NYSE	AFL	Fri, Oct 28, 2016	35.24	35.50	34.11	34.26
6154	NYSE	AFL	Thu, Oct 27, 2016	35.09	35.20	34.78	35.11
6153	NYSE	AFL	Wed, Oct 26, 2016	34.62	35.00	34.62	34.90
6152	NYSE	AFL	Tue, Oct 25, 2016	35.00	35.00	34.66	34.82
6151	NYSE	AFL	Mon, Oct 24, 2016	34.87	35.07	34.82	35.01
6150	NYSE	AFL	Fri, Oct 21, 2016	34.59	34.78	34.34	34.69
6149	NYSE	AFL	Thu, Oct 20, 2016	35.16	35.27	34.83	34.88
6148	NYSE	AFL	Wed, Oct 19, 2016	35.26	35.50	35.21	35.27
6147	NYSE	AFL	Tue, Oct 18, 2016	35.56	35.61	35.06	35.15
6146	NYSE	AFL	Mon, Oct 17, 2016	35.49	35.50	35.28	35.31
6145	NYSE	AFL	Fri, Oct 14, 2016	35.57	35.89	35.46	35.48
6144	NYSE	AFL	Thu, Oct 13, 2016	35.50	35.63	35.08	35.31
6143	NYSE	AFL	Wed, Oct 12, 2016	35.51	35.87	35.51	35.81
6142	NYSE	AFL	Tue, Oct 11, 2016	35.80	35.82	35.37	35.49
6141	NYSE	AFL	Mon, Oct 10, 2016	35.82	36.01	35.78	35.84
6140	NYSE	AFL	Fri, Oct 7, 2016	35.84	36.01	35.62	35.69
6139	NYSE	AFL	Thu, Oct 6, 2016	36.03	36.10	35.83	36.04
6138	NYSE	AFL	Wed, Oct 5, 2016	35.86	36.04	35.83	35.95
6137	NYSE	AFL	Tue, Oct 4, 2016	35.85	35.92	35.60	35.75
6136	NYSE	AFL	Mon, Oct 3, 2016	35.81	35.97	35.63	35.79
6135	NYSE	AFL	Fri, Sep 30, 2016	35.93	36.14	35.78	35.94
6134	NYSE	AFL	Thu, Sep 29, 2016	36.21	36.29	35.64	35.78
6133	NYSE	AFL	Wed, Sep 28, 2016	36.22	36.33	35.96	36.24
6132	NYSE	AFL	Tue, Sep 27, 2016	35.94	36.31	35.75	36.21
6131	NYSE	AFL	Mon, Sep 26, 2016	36.16	36.20	35.88	36.01
6130	NYSE	AFL	Fri, Sep 23, 2016	36.68	36.75	36.37	36.37
6129	NYSE	AFL	Thu, Sep 22, 2016	36.85	36.98	36.73	36.76
6128	NYSE	AFL	Wed, Sep 21, 2016	36.46	36.77	36.40	36.75
6127	NYSE	AFL	Tue, Sep 20, 2016	36.27	36.46	36.08	36.23
6126	NYSE	AFL	Mon, Sep 19, 2016	35.84	36.16	35.80	36.01
6125	NYSE	AFL	Fri, Sep 16, 2016	36.01	36.01	35.65	35.67
6124	NYSE	AFL	Thu, Sep 15, 2016	35.92	36.23	35.91	36.17
6123	NYSE	AFL	Wed, Sep 14, 2016	35.94	36.13	35.80	35.90
6122	NYSE	AFL	Tue, Sep 13, 2016	36.32	36.38	35.85	35.92
6121	NYSE	AFL	Mon, Sep 12, 2016	36.04	36.84	35.86	36.71
6120	NYSE	AFL	Fri, Sep 9, 2016	36.41	36.67	36.20	36.20
6119	NYSE	AFL	Thu, Sep 8, 2016	36.77	36.78	36.45	36.47
6118	NYSE	AFL	Wed, Sep 7, 2016	36.74	36.89	36.63	36.77
6117	NYSE	AFL	Tue, Sep 6, 2016	36.98	36.98	36.66	36.83
6116	NYSE	AFL	Fri, Sep 2, 2016	37.04	37.18	36.83	37.00
6115	NYSE	AFL	Thu, Sep 1, 2016	37.14	37.18	36.69	36.94
6114	NYSE	AFL	Wed, Aug 31, 2016	37.19	37.25	36.81	37.09
6113	NYSE	AFL	Tue, Aug 30, 2016	36.89	37.19	36.89	37.14
6112	NYSE	AFL	Mon, Aug 29, 2016	36.48	37.00	36.46	36.85
6111	NYSE	AFL	Fri, Aug 26, 2016	36.48	36.79	36.21	36.38
6110	NYSE	AFL	Thu, Aug 25, 2016	36.26	36.53	36.26	36.50
6109	NYSE	AFL	Wed, Aug 24, 2016	36.35	36.43	36.28	36.35
6108	NYSE	AFL	Tue, Aug 23, 2016	36.35	36.50	36.35	36.39
6107	NYSE	AFL	Mon, Aug 22, 2016	36.13	36.34	36.06	36.32
6106	NYSE	AFL	Fri, Aug 19, 2016	36.02	36.52	35.84	36.24
6105	NYSE	AFL	Thu, Aug 18, 2016	36.38	36.38	35.99	36.13
6104	NYSE	AFL	Wed, Aug 17, 2016	36.21	36.35	36.13	36.34
6103	NYSE	AFL	Tue, Aug 16, 2016	36.32	36.32	36.10	36.10
6102	NYSE	AFL	Mon, Aug 15, 2016	36.48	36.57	36.32	36.34
6101	NYSE	AFL	Fri, Aug 12, 2016	36.45	36.58	36.30	36.35
6100	NYSE	AFL	Thu, Aug 11, 2016	36.60	36.93	36.53	36.54
6099	NYSE	AFL	Wed, Aug 10, 2016	36.53	36.59	36.46	36.59
6098	NYSE	AFL	Tue, Aug 9, 2016	36.50	36.60	36.36	36.56
6097	NYSE	AFL	Mon, Aug 8, 2016	36.61	36.67	36.47	36.54
6096	NYSE	AFL	Fri, Aug 5, 2016	36.21	36.66	36.11	36.54
6095	NYSE	AFL	Thu, Aug 4, 2016	35.90	36.04	35.76	35.98
6094	NYSE	AFL	Wed, Aug 3, 2016	35.90	36.13	35.77	35.99
6093	NYSE	AFL	Tue, Aug 2, 2016	35.82	35.90	35.58	35.81
6092	NYSE	AFL	Mon, Aug 1, 2016	35.96	36.12	35.67	35.79
6091	NYSE	AFL	Fri, Jul 29, 2016	35.94	36.94	35.56	36.14
6090	NYSE	AFL	Thu, Jul 28, 2016	36.56	36.76	36.42	36.66
6089	NYSE	AFL	Wed, Jul 27, 2016	36.80	36.98	36.67	36.68
6088	NYSE	AFL	Tue, Jul 26, 2016	36.70	36.87	36.63	36.85
6087	NYSE	AFL	Mon, Jul 25, 2016	36.81	36.81	36.57	36.63
6086	NYSE	AFL	Fri, Jul 22, 2016	36.74	36.75	36.59	36.75
6085	NYSE	AFL	Thu, Jul 21, 2016	36.76	36.81	36.58	36.67
6084	NYSE	AFL	Wed, Jul 20, 2016	36.83	36.88	36.65	36.73
6083	NYSE	AFL	Tue, Jul 19, 2016	36.53	36.76	36.45	36.61
6082	NYSE	AFL	Mon, Jul 18, 2016	36.69	36.82	36.60	36.61
6081	NYSE	AFL	Fri, Jul 15, 2016	36.97	37.07	36.61	36.68
6080	NYSE	AFL	Thu, Jul 14, 2016	37.00	37.06	36.85	36.85
6079	NYSE	AFL	Wed, Jul 13, 2016	36.68	36.80	36.56	36.64
6078	NYSE	AFL	Tue, Jul 12, 2016	36.52	36.77	36.50	36.60
6077	NYSE	AFL	Mon, Jul 11, 2016	36.25	36.53	36.25	36.33
6076	NYSE	AFL	Fri, Jul 8, 2016	36.13	36.38	35.96	36.25
6075	NYSE	AFL	Thu, Jul 7, 2016	36.08	36.08	35.51	35.71
6074	NYSE	AFL	Wed, Jul 6, 2016	35.64	36.11	35.59	36.11
6073	NYSE	AFL	Tue, Jul 5, 2016	35.97	36.00	35.64	35.75
6072	NYSE	AFL	Fri, Jul 1, 2016	36.10	36.40	36.01	36.25
6071	NYSE	AFL	Thu, Jun 30, 2016	35.10	36.09	35.00	36.08
6070	NYSE	AFL	Wed, Jun 29, 2016	34.61	35.06	34.54	35.04
6069	NYSE	AFL	Tue, Jun 28, 2016	34.16	34.56	33.91	34.43
6068	NYSE	AFL	Mon, Jun 27, 2016	34.23	34.30	33.57	33.67
6067	NYSE	AFL	Fri, Jun 24, 2016	34.34	35.25	34.28	34.63
6066	NYSE	AFL	Thu, Jun 23, 2016	35.80	35.99	35.63	35.89
6065	NYSE	AFL	Wed, Jun 22, 2016	35.35	35.53	35.28	35.42
6064	NYSE	AFL	Tue, Jun 21, 2016	35.03	35.31	34.94	35.28
6063	NYSE	AFL	Mon, Jun 20, 2016	34.88	35.11	34.84	34.89
6062	NYSE	AFL	Fri, Jun 17, 2016	34.39	34.55	34.27	34.40
6061	NYSE	AFL	Thu, Jun 16, 2016	33.82	34.41	33.71	34.41
6060	NYSE	AFL	Wed, Jun 15, 2016	34.26	34.37	34.06	34.08
6059	NYSE	AFL	Tue, Jun 14, 2016	34.15	34.30	34.05	34.16
6058	NYSE	AFL	Mon, Jun 13, 2016	34.39	34.54	34.15	34.19
6057	NYSE	AFL	Fri, Jun 10, 2016	34.48	34.67	34.40	34.48
6056	NYSE	AFL	Thu, Jun 9, 2016	34.78	34.89	34.63	34.85
6055	NYSE	AFL	Wed, Jun 8, 2016	34.62	34.98	34.55	34.95
6054	NYSE	AFL	Tue, Jun 7, 2016	34.77	34.87	34.61	34.66
6053	NYSE	AFL	Mon, Jun 6, 2016	34.68	34.90	34.44	34.68
6052	NYSE	AFL	Fri, Jun 3, 2016	34.49	34.67	34.27	34.56
6051	NYSE	AFL	Thu, Jun 2, 2016	34.62	34.80	34.49	34.79
6050	NYSE	AFL	Wed, Jun 1, 2016	34.51	34.75	34.38	34.71
6049	NYSE	AFL	Tue, May 31, 2016	34.83	34.93	34.45	34.73
6048	NYSE	AFL	Fri, May 27, 2016	34.63	34.78	34.59	34.78
6047	NYSE	AFL	Thu, May 26, 2016	34.89	34.95	34.58	34.59
6046	NYSE	AFL	Wed, May 25, 2016	34.98	35.04	34.86	34.93
6045	NYSE	AFL	Tue, May 24, 2016	34.39	34.90	34.39	34.78
6044	NYSE	AFL	Mon, May 23, 2016	34.24	34.33	34.11	34.25
6043	NYSE	AFL	Fri, May 20, 2016	34.34	34.43	34.22	34.37
6042	NYSE	AFL	Thu, May 19, 2016	34.42	34.48	34.01	34.30
6041	NYSE	AFL	Wed, May 18, 2016	34.21	34.70	34.13	34.50
6040	NYSE	AFL	Tue, May 17, 2016	34.52	34.58	34.13	34.22
6039	NYSE	AFL	Mon, May 16, 2016	34.28	34.64	34.23	34.51
6038	NYSE	AFL	Fri, May 13, 2016	34.56	34.85	34.40	34.23
6037	NYSE	AFL	Thu, May 12, 2016	34.61	34.72	34.39	34.62
6036	NYSE	AFL	Wed, May 11, 2016	34.37	34.65	34.28	34.38
6035	NYSE	AFL	Tue, May 10, 2016	34.21	34.62	34.12	34.59
6034	NYSE	AFL	Mon, May 9, 2016	34.33	34.49	34.20	34.32
6033	NYSE	AFL	Fri, May 6, 2016	34.21	34.46	34.09	34.43
6032	NYSE	AFL	Thu, May 5, 2016	34.24	34.49	34.21	34.33
6031	NYSE	AFL	Wed, May 4, 2016	34.31	34.38	34.01	34.22
6030	NYSE	AFL	Tue, May 3, 2016	34.39	34.52	34.13	34.49
6029	NYSE	AFL	Mon, May 2, 2016	34.24	34.65	34.17	34.57
6028	NYSE	AFL	Fri, Apr 29, 2016	34.41	34.61	34.26	34.49
6027	NYSE	AFL	Thu, Apr 28, 2016	34.53	34.80	34.38	34.51
6026	NYSE	AFL	Wed, Apr 27, 2016	33.95	34.74	33.91	34.66
6025	NYSE	AFL	Tue, Apr 26, 2016	34.02	34.34	33.87	34.00
6024	NYSE	AFL	Mon, Apr 25, 2016	33.82	34.00	33.61	33.94
6023	NYSE	AFL	Fri, Apr 22, 2016	33.76	34.08	33.72	33.96
6022	NYSE	AFL	Thu, Apr 21, 2016	33.78	34.04	33.67	33.70
6021	NYSE	AFL	Wed, Apr 20, 2016	33.89	34.16	33.82	34.03
6020	NYSE	AFL	Tue, Apr 19, 2016	33.63	33.82	33.59	33.78
6019	NYSE	AFL	Mon, Apr 18, 2016	33.37	33.65	33.21	33.61
6018	NYSE	AFL	Fri, Apr 15, 2016	33.46	33.62	33.33	33.44
6017	NYSE	AFL	Thu, Apr 14, 2016	33.40	33.67	33.34	33.49
6016	NYSE	AFL	Wed, Apr 13, 2016	32.97	33.23	32.88	33.23
6015	NYSE	AFL	Tue, Apr 12, 2016	32.14	32.80	32.04	32.77
6014	NYSE	AFL	Mon, Apr 11, 2016	32.01	32.31	31.96	32.02
6013	NYSE	AFL	Fri, Apr 8, 2016	31.74	32.05	31.73	31.96
6012	NYSE	AFL	Thu, Apr 7, 2016	31.59	31.82	31.30	31.50
6011	NYSE	AFL	Wed, Apr 6, 2016	31.86	31.96	31.62	31.83
6010	NYSE	AFL	Tue, Apr 5, 2016	31.80	31.80	31.80	31.86
6009	NYSE	AFL	Mon, Apr 4, 2016	32.07	32.08	31.73	31.80
6008	NYSE	AFL	Fri, Apr 1, 2016	31.50	32.09	31.42	32.06
6007	NYSE	AFL	Thu, Mar 31, 2016	31.87	31.99	31.54	31.57
6006	NYSE	AFL	Wed, Mar 30, 2016	31.75	32.17	31.70	31.87
6005	NYSE	AFL	Tue, Mar 29, 2016	31.47	31.68	31.33	31.59
6004	NYSE	AFL	Mon, Mar 28, 2016	31.40	31.71	31.40	31.58
6003	NYSE	AFL	Thu, Mar 24, 2016	31.46	31.47	31.17	31.35
6002	NYSE	AFL	Wed, Mar 23, 2016	31.73	31.84	31.60	31.70
6001	NYSE	AFL	Tue, Mar 22, 2016	31.53	31.87	31.43	31.67
6000	NYSE	AFL	Mon, Mar 21, 2016	31.63	31.84	31.56	31.64
5999	NYSE	AFL	Fri, Mar 18, 2016	31.83	31.98	31.51	31.76
5998	NYSE	AFL	Thu, Mar 17, 2016	31.17	31.89	30.93	31.70
5997	NYSE	AFL	Wed, Mar 16, 2016	30.73	31.31	30.63	31.23
5996	NYSE	AFL	Tue, Mar 15, 2016	30.83	30.83	30.83	30.78
5995	NYSE	AFL	Mon, Mar 14, 2016	30.92	31.04	30.76	30.83
5994	NYSE	AFL	Fri, Mar 11, 2016	30.56	31.18	30.48	31.14
5993	NYSE	AFL	Thu, Mar 10, 2016	30.27	30.50	29.94	30.19
5992	NYSE	AFL	Wed, Mar 9, 2016	30.03	30.03	30.03	30.22
5991	NYSE	AFL	Tue, Mar 8, 2016	30.06	30.29	29.66	30.03
5990	NYSE	AFL	Mon, Mar 7, 2016	30.29	30.49	30.19	30.28
5989	NYSE	AFL	Fri, Mar 4, 2016	30.62	30.69	30.35	30.52
5988	NYSE	AFL	Thu, Mar 3, 2016	30.71	30.71	30.71	30.49
5987	NYSE	AFL	Wed, Mar 2, 2016	30.51	30.73	30.39	30.71
5986	NYSE	AFL	Tue, Mar 1, 2016	29.76	29.76	29.76	30.54
5985	NYSE	AFL	Mon, Feb 29, 2016	30.09	30.22	29.76	29.76
5984	NYSE	AFL	Fri, Feb 26, 2016	30.29	30.39	30.01	30.09
5983	NYSE	AFL	Thu, Feb 25, 2016	29.86	30.18	29.58	30.17
5982	NYSE	AFL	Wed, Feb 24, 2016	29.37	29.91	29.23	29.82
5981	NYSE	AFL	Tue, Feb 23, 2016	29.82	29.89	29.63	29.69
5980	NYSE	AFL	Mon, Feb 22, 2016	29.91	30.03	29.72	29.85
5979	NYSE	AFL	Fri, Feb 19, 2016	29.49	29.68	29.27	29.66
5978	NYSE	AFL	Thu, Feb 18, 2016	29.62	29.71	29.41	29.58
5977	NYSE	AFL	Wed, Feb 17, 2016	29.38	29.69	29.35	29.54
5976	NYSE	AFL	Tue, Feb 16, 2016	29.05	29.18	28.68	29.07
5975	NYSE	AFL	Fri, Feb 12, 2016	28.26	28.69	28.13	28.66
5974	NYSE	AFL	Thu, Feb 11, 2016	27.81	28.30	27.62	27.80
5973	NYSE	AFL	Wed, Feb 10, 2016	29.15	29.43	28.72	28.75
5972	NYSE	AFL	Tue, Feb 9, 2016	28.76	29.18	28.53	28.97
5971	NYSE	AFL	Mon, Feb 8, 2016	28.70	29.10	28.52	29.00
5970	NYSE	AFL	Fri, Feb 5, 2016	28.99	29.25	28.83	29.11
5969	NYSE	AFL	Thu, Feb 4, 2016	28.57	29.06	28.48	29.01
5968	NYSE	AFL	Wed, Feb 3, 2016	29.20	29.42	28.04	28.66
5967	NYSE	AFL	Tue, Feb 2, 2016	28.37	29.31	27.87	28.64
5966	NYSE	AFL	Mon, Feb 1, 2016	28.68	28.78	28.16	28.26
5965	NYSE	AFL	Fri, Jan 29, 2016	28.99	29.05	28.28	28.98
5964	NYSE	AFL	Thu, Jan 28, 2016	28.95	29.25	28.71	29.16
5963	NYSE	AFL	Wed, Jan 27, 2016	28.71	29.14	28.46	28.73
5962	NYSE	AFL	Tue, Jan 26, 2016	28.52	28.91	28.47	28.76
5961	NYSE	AFL	Mon, Jan 25, 2016	28.62	28.82	28.22	28.28
5960	NYSE	AFL	Fri, Jan 22, 2016	28.36	28.66	28.28	28.64
5959	NYSE	AFL	Thu, Jan 21, 2016	27.87	28.23	27.68	27.91
5958	NYSE	AFL	Wed, Jan 20, 2016	27.73	28.09	27.29	27.78
5957	NYSE	AFL	Tue, Jan 19, 2016	28.54	28.64	28.06	28.25
5956	NYSE	AFL	Fri, Jan 15, 2016	28.01	28.52	27.94	28.31
5955	NYSE	AFL	Thu, Jan 14, 2016	28.51	28.95	28.26	28.66
5954	NYSE	AFL	Wed, Jan 13, 2016	29.16	29.42	28.34	28.46
5953	NYSE	AFL	Tue, Jan 12, 2016	28.82	28.97	28.51	28.90
5952	NYSE	AFL	Mon, Jan 11, 2016	28.51	28.65	28.14	28.54
5951	NYSE	AFL	Fri, Jan 8, 2016	28.84	28.90	28.31	28.36
5950	NYSE	AFL	Thu, Jan 7, 2016	28.56	29.00	28.47	28.61
5949	NYSE	AFL	Wed, Jan 6, 2016	29.17	29.31	28.98	29.10
5948	NYSE	AFL	Tue, Jan 5, 2016	29.59	29.82	29.37	29.55
5947	NYSE	AFL	Mon, Jan 4, 2016	29.40	29.59	29.10	29.59
5946	NYSE	AFL	Thu, Dec 31, 2015	30.08	30.28	29.93	29.95
5945	NYSE	AFL	Wed, Dec 30, 2015	30.43	30.53	30.21	30.26
5944	NYSE	AFL	Tue, Dec 29, 2015	30.39	30.58	30.26	30.47
5943	NYSE	AFL	Mon, Dec 28, 2015	29.99	30.21	29.91	30.20
5942	NYSE	AFL	Thu, Dec 24, 2015	30.11	30.27	30.00	30.09
5941	NYSE	AFL	Wed, Dec 23, 2015	29.90	30.21	29.83	30.16
5940	NYSE	AFL	Tue, Dec 22, 2015	29.29	29.74	29.25	29.64
5939	NYSE	AFL	Mon, Dec 21, 2015	29.20	29.45	29.05	29.24
5938	NYSE	AFL	Fri, Dec 18, 2015	29.99	30.00	29.15	29.15
5937	NYSE	AFL	Thu, Dec 17, 2015	30.86	30.86	30.19	30.19
5936	NYSE	AFL	Wed, Dec 16, 2015	30.61	30.98	30.49	30.85
5935	NYSE	AFL	Tue, Dec 15, 2015	30.09	30.64	30.09	30.46
5934	NYSE	AFL	Mon, Dec 14, 2015	30.01	30.09	29.50	29.77
5933	NYSE	AFL	Fri, Dec 11, 2015	30.06	30.40	29.70	29.86
5932	NYSE	AFL	Thu, Dec 10, 2015	30.59	30.80	30.49	30.55
5931	NYSE	AFL	Wed, Dec 9, 2015	30.96	31.31	30.49	30.63
5930	NYSE	AFL	Tue, Dec 8, 2015	31.11	31.15	30.83	31.06
5929	NYSE	AFL	Mon, Dec 7, 2015	31.70	31.84	31.22	31.40
5928	NYSE	AFL	Fri, Dec 4, 2015	31.57	31.82	31.40	31.76
5927	NYSE	AFL	Thu, Dec 3, 2015	32.86	32.86	31.31	31.55
5926	NYSE	AFL	Wed, Dec 2, 2015	32.97	33.27	32.76	32.80
5925	NYSE	AFL	Tue, Dec 1, 2015	32.74	33.05	32.70	33.00
5924	NYSE	AFL	Mon, Nov 30, 2015	32.65	32.78	32.45	32.62
5923	NYSE	AFL	Fri, Nov 27, 2015	32.65	32.80	32.56	32.65
5922	NYSE	AFL	Wed, Nov 25, 2015	32.70	32.77	32.53	32.55
5921	NYSE	AFL	Tue, Nov 24, 2015	32.46	32.81	32.44	32.70
5920	NYSE	AFL	Mon, Nov 23, 2015	32.85	32.95	32.67	32.70
5919	NYSE	AFL	Fri, Nov 20, 2015	32.76	33.12	32.66	32.83
5918	NYSE	AFL	Thu, Nov 19, 2015	32.50	32.71	32.38	32.69
5917	NYSE	AFL	Wed, Nov 18, 2015	31.88	32.50	31.74	32.46
5916	NYSE	AFL	Tue, Nov 17, 2015	31.90	32.11	31.65	31.75
5915	NYSE	AFL	Mon, Nov 16, 2015	31.34	31.84	31.14	31.84
5914	NYSE	AFL	Fri, Nov 13, 2015	31.64	31.79	31.44	31.61
5913	NYSE	AFL	Thu, Nov 12, 2015	31.88	32.17	31.65	31.66
5912	NYSE	AFL	Wed, Nov 11, 2015	32.21	32.30	32.06	32.19
5911	NYSE	AFL	Tue, Nov 10, 2015	31.73	32.29	31.73	32.16
5910	NYSE	AFL	Mon, Nov 9, 2015	32.15	32.18	31.65	31.78
5909	NYSE	AFL	Fri, Nov 6, 2015	32.16	32.50	32.00	32.16
5908	NYSE	AFL	Thu, Nov 5, 2015	32.10	32.25	31.99	32.09
5907	NYSE	AFL	Wed, Nov 4, 2015	32.02	32.18	31.94	32.09
5906	NYSE	AFL	Tue, Nov 3, 2015	32.09	32.22	31.94	32.02
5905	NYSE	AFL	Mon, Nov 2, 2015	31.97	32.30	31.96	32.26
5904	NYSE	AFL	Fri, Oct 30, 2015	32.20	32.25	31.88	31.88
5903	NYSE	AFL	Thu, Oct 29, 2015	32.02	32.30	31.74	32.21
5902	NYSE	AFL	Wed, Oct 28, 2015	31.51	32.60	31.14	31.99
5901	NYSE	AFL	Tue, Oct 27, 2015	31.57	31.86	31.44	31.58
5900	NYSE	AFL	Mon, Oct 26, 2015	31.69	31.85	31.61	31.76
5899	NYSE	AFL	Fri, Oct 23, 2015	31.26	31.74	31.20	31.73
5898	NYSE	AFL	Thu, Oct 22, 2015	30.85	31.28	30.83	31.11
5897	NYSE	AFL	Wed, Oct 21, 2015	30.77	30.87	30.63	30.67
5896	NYSE	AFL	Tue, Oct 20, 2015	30.54	30.71	30.16	30.64
5895	NYSE	AFL	Mon, Oct 19, 2015	30.59	30.71	30.39	30.52
5894	NYSE	AFL	Fri, Oct 16, 2015	30.58	30.78	30.52	30.67
5893	NYSE	AFL	Thu, Oct 15, 2015	30.15	30.48	29.90	30.45
5892	NYSE	AFL	Wed, Oct 14, 2015	30.20	30.20	29.80	29.87
5891	NYSE	AFL	Tue, Oct 13, 2015	30.27	30.59	30.22	30.26
5890	NYSE	AFL	Mon, Oct 12, 2015	30.39	30.52	30.30	30.42
5889	NYSE	AFL	Fri, Oct 9, 2015	30.43	30.66	30.22	30.38
5888	NYSE	AFL	Thu, Oct 8, 2015	30.09	30.51	29.97	30.41
5887	NYSE	AFL	Wed, Oct 7, 2015	29.92	30.20	29.41	30.15
5886	NYSE	AFL	Tue, Oct 6, 2015	29.61	29.82	29.53	29.72
5885	NYSE	AFL	Mon, Oct 5, 2015	29.40	29.80	29.30	29.66
5884	NYSE	AFL	Fri, Oct 2, 2015	28.45	29.24	28.39	29.24
5883	NYSE	AFL	Thu, Oct 1, 2015	29.07	29.24	28.76	28.98
5882	NYSE	AFL	Wed, Sep 30, 2015	29.15	29.35	28.91	29.07
5881	NYSE	AFL	Tue, Sep 29, 2015	28.56	28.91	28.44	28.86
5880	NYSE	AFL	Mon, Sep 28, 2015	28.69	28.78	28.41	28.51
5879	NYSE	AFL	Fri, Sep 25, 2015	28.99	29.19	28.79	28.92
5878	NYSE	AFL	Thu, Sep 24, 2015	28.42	28.82	28.42	28.75
5877	NYSE	AFL	Wed, Sep 23, 2015	28.55	28.75	28.41	28.71
5876	NYSE	AFL	Tue, Sep 22, 2015	28.44	28.64	28.31	28.52
5875	NYSE	AFL	Mon, Sep 21, 2015	28.73	29.03	28.65	28.85
5874	NYSE	AFL	Fri, Sep 18, 2015	28.57	28.85	28.46	28.58
5873	NYSE	AFL	Thu, Sep 17, 2015	29.45	29.54	28.97	29.06
5872	NYSE	AFL	Wed, Sep 16, 2015	29.28	29.49	29.18	29.42
5871	NYSE	AFL	Tue, Sep 15, 2015	29.07	29.38	28.95	29.29
5870	NYSE	AFL	Mon, Sep 14, 2015	29.06	29.11	28.82	28.90
5869	NYSE	AFL	Fri, Sep 11, 2015	28.73	29.09	28.68	29.07
5868	NYSE	AFL	Thu, Sep 10, 2015	28.83	28.98	28.53	28.85
5867	NYSE	AFL	Wed, Sep 9, 2015	29.25	29.34	28.45	28.50
5866	NYSE	AFL	Tue, Sep 8, 2015	28.67	28.80	28.56	28.79
5865	NYSE	AFL	Fri, Sep 4, 2015	28.35	28.48	28.10	28.20
5864	NYSE	AFL	Thu, Sep 3, 2015	28.83	29.05	28.65	28.78
5863	NYSE	AFL	Wed, Sep 2, 2015	28.69	28.76	28.30	28.73
5862	NYSE	AFL	Tue, Sep 1, 2015	28.61	28.81	28.22	28.33
5861	NYSE	AFL	Mon, Aug 31, 2015	29.06	29.41	28.96	29.30
5860	NYSE	AFL	Fri, Aug 28, 2015	29.15	29.36	29.01	29.34
5859	NYSE	AFL	Thu, Aug 27, 2015	28.91	29.39	28.68	29.32
5858	NYSE	AFL	Wed, Aug 26, 2015	28.29	28.52	27.82	28.46
5857	NYSE	AFL	Tue, Aug 25, 2015	28.99	28.99	27.59	27.62
5856	NYSE	AFL	Mon, Aug 24, 2015	27.83	28.98	25.71	28.15
5855	NYSE	AFL	Fri, Aug 21, 2015	30.34	30.52	29.59	29.60
5854	NYSE	AFL	Thu, Aug 20, 2015	31.25	31.33	30.61	30.63
5853	NYSE	AFL	Wed, Aug 19, 2015	31.85	31.98	31.38	31.53
5852	NYSE	AFL	Tue, Aug 18, 2015	32.18	32.32	32.15	32.29
5851	NYSE	AFL	Mon, Aug 17, 2015	31.99	32.29	31.75	32.27
5850	NYSE	AFL	Fri, Aug 14, 2015	32.10	32.39	32.07	32.38
5849	NYSE	AFL	Thu, Aug 13, 2015	32.07	32.31	31.98	32.09
5848	NYSE	AFL	Wed, Aug 12, 2015	31.94	32.14	31.56	32.06
5847	NYSE	AFL	Tue, Aug 11, 2015	32.06	32.26	31.92	32.12
5846	NYSE	AFL	Mon, Aug 10, 2015	32.20	32.50	32.19	32.46
5845	NYSE	AFL	Fri, Aug 7, 2015	31.82	32.04	31.73	32.02
5844	NYSE	AFL	Thu, Aug 6, 2015	32.05	32.13	31.79	31.84
5843	NYSE	AFL	Wed, Aug 5, 2015	32.18	32.39	32.04	32.05
5842	NYSE	AFL	Tue, Aug 4, 2015	32.02	32.25	31.92	31.97
5841	NYSE	AFL	Mon, Aug 3, 2015	31.97	32.02	31.70	32.02
5840	NYSE	AFL	Fri, Jul 31, 2015	32.06	32.15	31.96	32.03
5839	NYSE	AFL	Thu, Jul 30, 2015	32.16	32.33	31.95	32.02
5838	NYSE	AFL	Wed, Jul 29, 2015	31.10	32.32	31.07	32.27
5837	NYSE	AFL	Tue, Jul 28, 2015	30.91	31.24	30.70	31.17
5836	NYSE	AFL	Mon, Jul 27, 2015	30.74	30.88	30.57	30.77
5835	NYSE	AFL	Fri, Jul 24, 2015	30.93	31.22	30.89	30.96
5834	NYSE	AFL	Thu, Jul 23, 2015	30.95	31.07	30.82	30.93
5833	NYSE	AFL	Wed, Jul 22, 2015	30.91	31.07	30.81	30.94
5832	NYSE	AFL	Tue, Jul 21, 2015	30.84	31.06	30.75	30.90
5831	NYSE	AFL	Mon, Jul 20, 2015	30.84	30.93	30.53	30.78
5830	NYSE	AFL	Fri, Jul 17, 2015	31.10	31.10	30.60	30.80
5829	NYSE	AFL	Thu, Jul 16, 2015	31.07	31.22	30.91	31.11
5828	NYSE	AFL	Wed, Jul 15, 2015	30.81	30.90	30.68	30.90
5827	NYSE	AFL	Tue, Jul 14, 2015	30.69	30.87	30.59	30.71
5826	NYSE	AFL	Mon, Jul 13, 2015	30.38	30.84	30.29	30.71
5825	NYSE	AFL	Fri, Jul 10, 2015	30.68	30.90	30.67	30.86
5824	NYSE	AFL	Thu, Jul 9, 2015	30.61	30.70	30.29	30.33
5823	NYSE	AFL	Wed, Jul 8, 2015	30.66	30.73	30.12	30.23
5822	NYSE	AFL	Tue, Jul 7, 2015	30.78	30.90	30.35	30.89
5821	NYSE	AFL	Mon, Jul 6, 2015	30.62	31.02	30.54	30.79
5820	NYSE	AFL	Thu, Jul 2, 2015	31.19	31.25	30.82	30.98
5819	NYSE	AFL	Wed, Jul 1, 2015	31.53	31.53	31.07	31.22
5818	NYSE	AFL	Tue, Jun 30, 2015	30.96	31.26	30.84	31.10
5817	NYSE	AFL	Mon, Jun 29, 2015	31.50	31.61	30.70	30.72
5816	NYSE	AFL	Fri, Jun 26, 2015	31.68	31.92	31.53	31.85
5815	NYSE	AFL	Thu, Jun 25, 2015	31.55	31.91	31.50	31.67
5814	NYSE	AFL	Wed, Jun 24, 2015	31.36	31.47	31.22	31.24
5813	NYSE	AFL	Tue, Jun 23, 2015	31.50	31.51	31.32	31.43
5812	NYSE	AFL	Mon, Jun 22, 2015	31.48	31.55	31.33	31.42
5811	NYSE	AFL	Fri, Jun 19, 2015	31.45	31.52	31.26	31.28
5810	NYSE	AFL	Thu, Jun 18, 2015	31.30	31.64	31.30	31.55
5809	NYSE	AFL	Wed, Jun 17, 2015	31.33	31.50	31.19	31.24
5808	NYSE	AFL	Tue, Jun 16, 2015	30.97	31.32	30.93	31.23
5807	NYSE	AFL	Mon, Jun 15, 2015	31.02	31.18	30.94	31.03
5806	NYSE	AFL	Fri, Jun 12, 2015	31.13	31.45	31.10	31.29
5805	NYSE	AFL	Thu, Jun 11, 2015	31.32	31.57	31.26	31.50
5804	NYSE	AFL	Wed, Jun 10, 2015	30.97	31.43	30.97	31.26
5803	NYSE	AFL	Tue, Jun 9, 2015	30.80	30.95	30.66	30.84
5802	NYSE	AFL	Mon, Jun 8, 2015	30.86	31.02	30.79	30.81
5801	NYSE	AFL	Fri, Jun 5, 2015	31.11	31.18	30.85	30.91
5800	NYSE	AFL	Thu, Jun 4, 2015	31.21	31.34	31.03	31.06
5799	NYSE	AFL	Wed, Jun 3, 2015	31.16	31.40	31.11	31.26
5798	NYSE	AFL	Tue, Jun 2, 2015	31.05	31.33	30.99	31.13
5797	NYSE	AFL	Mon, Jun 1, 2015	31.25	31.32	30.99	31.05
5796	NYSE	AFL	Fri, May 29, 2015	31.32	31.34	31.03	31.11
5795	NYSE	AFL	Thu, May 28, 2015	31.13	31.31	30.98	31.28
5794	NYSE	AFL	Wed, May 27, 2015	31.02	31.41	30.96	31.23
5793	NYSE	AFL	Tue, May 26, 2015	31.25	31.29	30.82	30.87
5792	NYSE	AFL	Fri, May 22, 2015	31.37	31.74	31.27	31.36
5791	NYSE	AFL	Thu, May 21, 2015	32.23	32.27	31.42	31.45
5790	NYSE	AFL	Wed, May 20, 2015	32.09	32.53	31.96	32.36
5789	NYSE	AFL	Tue, May 19, 2015	32.05	32.26	31.90	32.13
5788	NYSE	AFL	Mon, May 18, 2015	31.65	32.03	31.64	31.97
5787	NYSE	AFL	Fri, May 15, 2015	31.86	31.96	31.60	31.84
5786	NYSE	AFL	Thu, May 14, 2015	31.95	32.04	31.81	31.89
5785	NYSE	AFL	Wed, May 13, 2015	31.66	31.92	31.62	31.80
5784	NYSE	AFL	Tue, May 12, 2015	31.87	31.92	31.66	31.69
5783	NYSE	AFL	Mon, May 11, 2015	32.04	32.21	31.94	31.95
5782	NYSE	AFL	Fri, May 8, 2015	32.00	32.16	31.84	32.11
5781	NYSE	AFL	Thu, May 7, 2015	31.82	32.11	31.69	31.88
5780	NYSE	AFL	Wed, May 6, 2015	32.05	32.15	31.58	31.77
5779	NYSE	AFL	Tue, May 5, 2015	31.69	32.10	31.59	31.87
5778	NYSE	AFL	Mon, May 4, 2015	31.69	31.90	31.65	31.76
5777	NYSE	AFL	Fri, May 1, 2015	31.71	31.84	31.40	31.56
5776	NYSE	AFL	Thu, Apr 30, 2015	31.82	32.04	31.50	31.52
5775	NYSE	AFL	Wed, Apr 29, 2015	31.55	32.11	31.07	31.93
5774	NYSE	AFL	Tue, Apr 28, 2015	31.95	32.27	31.82	32.21
5773	NYSE	AFL	Mon, Apr 27, 2015	32.16	32.26	31.97	32.01
5772	NYSE	AFL	Fri, Apr 24, 2015	32.14	32.21	31.97	32.10
5771	NYSE	AFL	Thu, Apr 23, 2015	31.92	32.21	31.87	32.09
5770	NYSE	AFL	Wed, Apr 22, 2015	32.03	32.08	31.73	32.04
5769	NYSE	AFL	Tue, Apr 21, 2015	32.31	32.41	31.72	31.93
5768	NYSE	AFL	Mon, Apr 20, 2015	32.17	32.35	32.13	32.23
5767	NYSE	AFL	Fri, Apr 17, 2015	32.09	32.13	31.80	31.99
5766	NYSE	AFL	Thu, Apr 16, 2015	32.34	32.41	32.18	32.24
5765	NYSE	AFL	Wed, Apr 15, 2015	32.32	32.55	32.27	32.36
5764	NYSE	AFL	Tue, Apr 14, 2015	32.21	32.43	32.13	32.28
5763	NYSE	AFL	Mon, Apr 13, 2015	32.17	32.45	32.12	32.19
5762	NYSE	AFL	Fri, Apr 10, 2015	32.27	32.32	32.14	32.26
5761	NYSE	AFL	Thu, Apr 9, 2015	32.11	32.37	32.00	32.27
5760	NYSE	AFL	Wed, Apr 8, 2015	31.97	32.19	31.82	32.12
5759	NYSE	AFL	Tue, Apr 7, 2015	32.09	32.16	31.88	31.90
5758	NYSE	AFL	Mon, Apr 6, 2015	31.55	32.21	31.55	31.99
5757	NYSE	AFL	Thu, Apr 2, 2015	31.75	31.95	31.66	31.79
5756	NYSE	AFL	Wed, Apr 1, 2015	31.94	31.97	31.66	31.79
5755	NYSE	AFL	Tue, Mar 31, 2015	31.90	32.10	31.78	32.01
5754	NYSE	AFL	Mon, Mar 30, 2015	31.86	32.18	31.82	32.10
5753	NYSE	AFL	Fri, Mar 27, 2015	31.75	31.81	31.52	31.78
5752	NYSE	AFL	Thu, Mar 26, 2015	31.63	31.86	31.47	31.75
5751	NYSE	AFL	Wed, Mar 25, 2015	31.77	31.88	31.59	31.68
5750	NYSE	AFL	Tue, Mar 24, 2015	31.91	32.06	31.78	31.80
5749	NYSE	AFL	Mon, Mar 23, 2015	31.98	32.31	31.93	31.93
5748	NYSE	AFL	Fri, Mar 20, 2015	31.66	32.04	31.55	31.95
5747	NYSE	AFL	Thu, Mar 19, 2015	31.71	31.75	31.27	31.55
5746	NYSE	AFL	Wed, Mar 18, 2015	31.36	31.96	31.21	31.81
5745	NYSE	AFL	Tue, Mar 17, 2015	31.26	31.51	31.23	31.44
5744	NYSE	AFL	Mon, Mar 16, 2015	31.21	31.62	31.20	31.48
5743	NYSE	AFL	Fri, Mar 13, 2015	31.22	31.31	30.81	31.07
5742	NYSE	AFL	Thu, Mar 12, 2015	30.95	31.34	30.93	31.33
5741	NYSE	AFL	Wed, Mar 11, 2015	30.64	30.82	30.58	30.75
5740	NYSE	AFL	Tue, Mar 10, 2015	30.91	31.09	30.53	30.53
5739	NYSE	AFL	Mon, Mar 9, 2015	31.18	31.24	31.11	31.15
5738	NYSE	AFL	Fri, Mar 6, 2015	31.40	31.68	31.04	31.08
5737	NYSE	AFL	Thu, Mar 5, 2015	31.28	31.47	31.13	31.40
5736	NYSE	AFL	Wed, Mar 4, 2015	30.93	31.25	30.86	31.18
5735	NYSE	AFL	Tue, Mar 3, 2015	31.17	31.35	31.08	31.14
5734	NYSE	AFL	Mon, Mar 2, 2015	31.10	31.34	31.01	31.29
5733	NYSE	AFL	Fri, Feb 27, 2015	31.08	31.37	30.98	31.13
5732	NYSE	AFL	Thu, Feb 26, 2015	30.97	31.12	30.89	31.09
5731	NYSE	AFL	Wed, Feb 25, 2015	31.03	31.10	30.87	30.98
5730	NYSE	AFL	Tue, Feb 24, 2015	30.70	31.08	30.67	31.03
5729	NYSE	AFL	Mon, Feb 23, 2015	30.94	30.94	30.62	30.72
5728	NYSE	AFL	Fri, Feb 20, 2015	30.67	31.07	30.51	31.07
5727	NYSE	AFL	Thu, Feb 19, 2015	30.82	31.00	30.72	30.89
5726	NYSE	AFL	Wed, Feb 18, 2015	31.04	31.14	30.83	30.88
5725	NYSE	AFL	Tue, Feb 17, 2015	30.96	31.33	30.85	31.18
5724	NYSE	AFL	Fri, Feb 13, 2015	30.88	31.12	30.76	31.07
5723	NYSE	AFL	Thu, Feb 12, 2015	30.74	31.03	30.69	30.90
5722	NYSE	AFL	Wed, Feb 11, 2015	30.73	31.00	30.65	30.92
5721	NYSE	AFL	Tue, Feb 10, 2015	30.59	30.79	30.45	30.73
5720	NYSE	AFL	Mon, Feb 9, 2015	30.47	30.75	30.38	30.57
5719	NYSE	AFL	Fri, Feb 6, 2015	30.58	30.75	30.43	30.64
5718	NYSE	AFL	Thu, Feb 5, 2015	30.16	30.52	30.12	30.49
5717	NYSE	AFL	Wed, Feb 4, 2015	30.01	30.64	30.01	30.34
5716	NYSE	AFL	Tue, Feb 3, 2015	29.28	29.58	29.18	29.55
5715	NYSE	AFL	Mon, Feb 2, 2015	28.45	29.14	28.21	29.09
5714	NYSE	AFL	Fri, Jan 30, 2015	28.55	29.04	28.46	28.54
5713	NYSE	AFL	Thu, Jan 29, 2015	28.71	28.91	28.48	28.83
5712	NYSE	AFL	Wed, Jan 28, 2015	29.41	29.49	28.67	28.68
5711	NYSE	AFL	Tue, Jan 27, 2015	29.26	29.45	29.07	29.26
5710	NYSE	AFL	Mon, Jan 26, 2015	29.30	29.60	29.18	29.51
5709	NYSE	AFL	Fri, Jan 23, 2015	29.60	29.61	29.35	29.37
5708	NYSE	AFL	Thu, Jan 22, 2015	29.18	29.62	29.01	29.58
5707	NYSE	AFL	Wed, Jan 21, 2015	28.90	29.11	28.73	29.05
5706	NYSE	AFL	Tue, Jan 20, 2015	29.19	29.25	28.74	29.01
5705	NYSE	AFL	Fri, Jan 16, 2015	28.65	29.10	28.59	29.09
5704	NYSE	AFL	Thu, Jan 15, 2015	28.68	29.14	28.65	28.68
5703	NYSE	AFL	Wed, Jan 14, 2015	28.60	28.99	28.49	28.78
5702	NYSE	AFL	Tue, Jan 13, 2015	29.35	29.53	28.80	29.00
5701	NYSE	AFL	Mon, Jan 12, 2015	29.31	29.38	28.97	29.15
5700	NYSE	AFL	Fri, Jan 9, 2015	30.03	30.09	29.28	29.32
5699	NYSE	AFL	Thu, Jan 8, 2015	29.87	30.16	29.73	29.95
5698	NYSE	AFL	Wed, Jan 7, 2015	29.73	29.98	29.55	29.66
5697	NYSE	AFL	Tue, Jan 6, 2015	29.71	29.78	29.40	29.48
5696	NYSE	AFL	Mon, Jan 5, 2015	30.22	30.28	29.62	29.74
5695	NYSE	AFL	Fri, Jan 2, 2015	30.75	30.81	30.33	30.54
5694	NYSE	AFL	Wed, Dec 31, 2014	31.03	31.09	30.53	30.55
5693	NYSE	AFL	Tue, Dec 30, 2014	30.88	31.15	30.81	30.99
5692	NYSE	AFL	Mon, Dec 29, 2014	30.96	31.23	30.86	31.00
5691	NYSE	AFL	Fri, Dec 26, 2014	31.00	31.11	30.95	30.97
5690	NYSE	AFL	Wed, Dec 24, 2014	31.00	31.15	30.84	30.97
5689	NYSE	AFL	Tue, Dec 23, 2014	30.86	31.08	30.77	30.97
5688	NYSE	AFL	Mon, Dec 22, 2014	30.67	30.84	30.58	30.83
5687	NYSE	AFL	Fri, Dec 19, 2014	30.14	30.67	30.14	30.59
5686	NYSE	AFL	Thu, Dec 18, 2014	29.88	30.16	29.75	30.16
5685	NYSE	AFL	Wed, Dec 17, 2014	29.02	29.58	28.99	29.54
5684	NYSE	AFL	Tue, Dec 16, 2014	28.61	29.41	28.53	28.91
5683	NYSE	AFL	Mon, Dec 15, 2014	29.20	29.26	28.69	28.77
5682	NYSE	AFL	Fri, Dec 12, 2014	29.55	29.72	29.13	29.14
5681	NYSE	AFL	Thu, Dec 11, 2014	29.77	29.98	29.72	29.79
5680	NYSE	AFL	Wed, Dec 10, 2014	29.76	30.11	29.70	29.72
5679	NYSE	AFL	Tue, Dec 9, 2014	29.65	29.90	29.55	29.90
5678	NYSE	AFL	Mon, Dec 8, 2014	29.75	30.10	29.64	29.99
5677	NYSE	AFL	Fri, Dec 5, 2014	29.77	29.88	29.63	29.76
5676	NYSE	AFL	Thu, Dec 4, 2014	29.86	29.86	29.50	29.72
5675	NYSE	AFL	Wed, Dec 3, 2014	29.79	30.02	29.69	29.85
5674	NYSE	AFL	Tue, Dec 2, 2014	29.66	29.84	29.63	29.81
5673	NYSE	AFL	Mon, Dec 1, 2014	29.79	29.81	29.55	29.64
5672	NYSE	AFL	Fri, Nov 28, 2014	29.92	30.04	29.84	29.87
5671	NYSE	AFL	Wed, Nov 26, 2014	30.00	30.06	29.76	29.84
5670	NYSE	AFL	Tue, Nov 25, 2014	30.10	30.15	30.00	30.00
5669	NYSE	AFL	Mon, Nov 24, 2014	30.00	30.13	29.89	30.11
5668	NYSE	AFL	Fri, Nov 21, 2014	29.84	29.99	29.79	29.88
5667	NYSE	AFL	Thu, Nov 20, 2014	29.34	29.57	29.28	29.50
5666	NYSE	AFL	Wed, Nov 19, 2014	29.55	29.58	29.43	29.53
5665	NYSE	AFL	Tue, Nov 18, 2014	29.57	29.64	29.48	29.55
5664	NYSE	AFL	Mon, Nov 17, 2014	29.39	29.58	29.22	29.57
5663	NYSE	AFL	Fri, Nov 14, 2014	29.54	29.70	29.49	29.66
5662	NYSE	AFL	Thu, Nov 13, 2014	29.61	29.71	29.54	29.59
5661	NYSE	AFL	Wed, Nov 12, 2014	29.35	29.62	29.27	29.61
5660	NYSE	AFL	Tue, Nov 11, 2014	29.59	29.71	29.45	29.52
5659	NYSE	AFL	Mon, Nov 10, 2014	29.40	29.57	29.34	29.53
5658	NYSE	AFL	Fri, Nov 7, 2014	29.42	29.53	29.29	29.45
5657	NYSE	AFL	Thu, Nov 6, 2014	29.90	29.90	29.60	29.77
5656	NYSE	AFL	Wed, Nov 5, 2014	29.86	29.91	29.59	29.90
5655	NYSE	AFL	Tue, Nov 4, 2014	29.63	29.91	29.56	29.74
5654	NYSE	AFL	Mon, Nov 3, 2014	29.93	29.98	29.58	29.67
5653	NYSE	AFL	Fri, Oct 31, 2014	30.25	30.36	29.67	29.87
5652	NYSE	AFL	Thu, Oct 30, 2014	29.80	30.13	29.69	30.02
5651	NYSE	AFL	Wed, Oct 29, 2014	30.12	30.51	29.69	29.95
5650	NYSE	AFL	Tue, Oct 28, 2014	29.46	29.78	29.38	29.77
5649	NYSE	AFL	Mon, Oct 27, 2014	29.17	29.45	29.10	29.38
5648	NYSE	AFL	Fri, Oct 24, 2014	29.01	29.31	28.94	29.27
5647	NYSE	AFL	Thu, Oct 23, 2014	29.15	29.19	28.97	29.04
5646	NYSE	AFL	Wed, Oct 22, 2014	29.07	29.21	28.84	28.84
5645	NYSE	AFL	Tue, Oct 21, 2014	28.86	29.13	28.74	29.09
5644	NYSE	AFL	Mon, Oct 20, 2014	28.45	28.62	28.28	28.61
5643	NYSE	AFL	Fri, Oct 17, 2014	28.27	28.52	28.07	28.51
5642	NYSE	AFL	Thu, Oct 16, 2014	27.51	28.09	27.50	27.93
5641	NYSE	AFL	Wed, Oct 15, 2014	28.01	28.27	27.52	27.90
5640	NYSE	AFL	Tue, Oct 14, 2014	28.03	28.58	28.01	28.42
5639	NYSE	AFL	Mon, Oct 13, 2014	28.23	28.39	27.97	28.00
5638	NYSE	AFL	Fri, Oct 10, 2014	28.46	28.71	28.25	28.26
5637	NYSE	AFL	Thu, Oct 9, 2014	28.85	28.89	28.43	28.47
5636	NYSE	AFL	Wed, Oct 8, 2014	28.59	28.91	28.30	28.90
5635	NYSE	AFL	Tue, Oct 7, 2014	28.80	28.97	28.53	28.54
5634	NYSE	AFL	Mon, Oct 6, 2014	29.07	29.21	28.78	28.90
5633	NYSE	AFL	Fri, Oct 3, 2014	28.98	29.11	28.81	28.92
5632	NYSE	AFL	Thu, Oct 2, 2014	28.78	28.92	28.57	28.84
5631	NYSE	AFL	Wed, Oct 1, 2014	29.01	29.02	28.70	28.78
5630	NYSE	AFL	Tue, Sep 30, 2014	29.20	29.28	29.04	29.13
5629	NYSE	AFL	Mon, Sep 29, 2014	28.96	29.30	28.85	29.24
5628	NYSE	AFL	Fri, Sep 26, 2014	29.06	29.35	29.00	29.25
5627	NYSE	AFL	Thu, Sep 25, 2014	29.16	29.26	28.93	29.04
5626	NYSE	AFL	Wed, Sep 24, 2014	28.97	29.35	28.97	29.31
5625	NYSE	AFL	Tue, Sep 23, 2014	29.24	29.28	28.93	28.93
5624	NYSE	AFL	Mon, Sep 22, 2014	29.21	29.31	29.13	29.27
5623	NYSE	AFL	Fri, Sep 19, 2014	29.41	29.50	29.05	29.20
5622	NYSE	AFL	Thu, Sep 18, 2014	29.26	29.43	29.26	29.35
5621	NYSE	AFL	Wed, Sep 17, 2014	29.52	29.52	29.14	29.17
5620	NYSE	AFL	Tue, Sep 16, 2014	29.73	29.83	29.39	29.47
5619	NYSE	AFL	Mon, Sep 15, 2014	29.90	30.02	29.68	29.92
5618	NYSE	AFL	Fri, Sep 12, 2014	29.93	30.07	29.70	29.90
5617	NYSE	AFL	Thu, Sep 11, 2014	29.79	29.95	29.75	29.90
5616	NYSE	AFL	Wed, Sep 10, 2014	30.28	30.43	29.79	29.92
5615	NYSE	AFL	Tue, Sep 9, 2014	30.53	30.54	30.20	30.26
5614	NYSE	AFL	Mon, Sep 8, 2014	30.71	30.76	30.44	30.53
5613	NYSE	AFL	Fri, Sep 5, 2014	30.51	30.74	30.50	30.73
5612	NYSE	AFL	Thu, Sep 4, 2014	30.65	30.83	30.54	30.62
5611	NYSE	AFL	Wed, Sep 3, 2014	30.81	30.82	30.51	30.54
5610	NYSE	AFL	Tue, Sep 2, 2014	30.81	30.88	30.54	30.63
5609	NYSE	AFL	Fri, Aug 29, 2014	30.64	30.74	30.55	30.62
5608	NYSE	AFL	Thu, Aug 28, 2014	30.56	30.75	30.41	30.62
5607	NYSE	AFL	Wed, Aug 27, 2014	30.65	30.82	30.55	30.70
5606	NYSE	AFL	Tue, Aug 26, 2014	30.45	30.65	30.45	30.52
5605	NYSE	AFL	Mon, Aug 25, 2014	30.46	30.58	30.31	30.42
5604	NYSE	AFL	Fri, Aug 22, 2014	30.54	30.59	30.26	30.28
5603	NYSE	AFL	Thu, Aug 21, 2014	30.49	30.73	30.33	30.51
5602	NYSE	AFL	Wed, Aug 20, 2014	30.35	30.56	30.30	30.47
5601	NYSE	AFL	Tue, Aug 19, 2014	30.43	30.48	30.31	30.44
5600	NYSE	AFL	Mon, Aug 18, 2014	30.01	30.48	29.99	30.46
5599	NYSE	AFL	Fri, Aug 15, 2014	30.17	30.21	29.72	30.05
5598	NYSE	AFL	Thu, Aug 14, 2014	29.83	30.09	29.80	30.06
5597	NYSE	AFL	Wed, Aug 13, 2014	29.75	29.87	29.63	29.82
5596	NYSE	AFL	Tue, Aug 12, 2014	29.53	29.74	29.53	29.67
5595	NYSE	AFL	Mon, Aug 11, 2014	29.61	29.74	29.44	29.60
5594	NYSE	AFL	Fri, Aug 8, 2014	29.40	29.61	29.26	29.60
5593	NYSE	AFL	Thu, Aug 7, 2014	29.62	29.78	29.28	29.34
5592	NYSE	AFL	Wed, Aug 6, 2014	29.31	29.62	29.31	29.51
5591	NYSE	AFL	Tue, Aug 5, 2014	29.47	29.65	29.26	29.34
5590	NYSE	AFL	Mon, Aug 4, 2014	29.56	29.59	29.26	29.52
5589	NYSE	AFL	Fri, Aug 1, 2014	29.64	29.83	29.25	29.56
5588	NYSE	AFL	Thu, Jul 31, 2014	30.47	30.60	29.82	29.87
5587	NYSE	AFL	Wed, Jul 30, 2014	30.69	30.90	30.27	30.69
5586	NYSE	AFL	Tue, Jul 29, 2014	31.80	31.85	31.35	31.57
5585	NYSE	AFL	Mon, Jul 28, 2014	31.76	31.85	31.47	31.83
5584	NYSE	AFL	Fri, Jul 25, 2014	31.95	32.06	31.68	31.80
5583	NYSE	AFL	Thu, Jul 24, 2014	31.87	32.01	31.77	31.97
5582	NYSE	AFL	Wed, Jul 23, 2014	31.83	31.90	31.62	31.80
5581	NYSE	AFL	Tue, Jul 22, 2014	31.85	31.96	31.74	31.81
5580	NYSE	AFL	Mon, Jul 21, 2014	31.73	31.97	31.67	31.80
5579	NYSE	AFL	Fri, Jul 18, 2014	31.69	31.90	31.53	31.86
5578	NYSE	AFL	Thu, Jul 17, 2014	31.58	32.10	31.40	31.59
5577	NYSE	AFL	Wed, Jul 16, 2014	31.57	31.62	31.31	31.56
5576	NYSE	AFL	Tue, Jul 15, 2014	31.36	31.59	31.27	31.42
5575	NYSE	AFL	Mon, Jul 14, 2014	31.51	31.63	31.32	31.40
5574	NYSE	AFL	Fri, Jul 11, 2014	31.12	31.37	31.04	31.33
5573	NYSE	AFL	Thu, Jul 10, 2014	31.07	31.33	31.07	31.21
5572	NYSE	AFL	Wed, Jul 9, 2014	31.47	31.58	31.38	31.46
5571	NYSE	AFL	Tue, Jul 8, 2014	31.70	31.70	31.35	31.41
5570	NYSE	AFL	Mon, Jul 7, 2014	31.58	31.72	31.38	31.71
5569	NYSE	AFL	Thu, Jul 3, 2014	31.43	31.78	31.38	31.65
5568	NYSE	AFL	Wed, Jul 2, 2014	31.41	31.57	31.17	31.27
5567	NYSE	AFL	Tue, Jul 1, 2014	31.13	31.48	31.13	31.33
5566	NYSE	AFL	Mon, Jun 30, 2014	31.27	31.41	31.08	31.13
5565	NYSE	AFL	Fri, Jun 27, 2014	31.25	31.43	31.13	31.36
5564	NYSE	AFL	Thu, Jun 26, 2014	31.27	31.35	30.99	31.32
5563	NYSE	AFL	Wed, Jun 25, 2014	31.06	31.31	31.04	31.30
5562	NYSE	AFL	Tue, Jun 24, 2014	31.41	31.54	31.23	31.24
5561	NYSE	AFL	Mon, Jun 23, 2014	31.60	31.61	31.34	31.48
5560	NYSE	AFL	Fri, Jun 20, 2014	31.51	31.68	31.37	31.55
5559	NYSE	AFL	Thu, Jun 19, 2014	31.53	31.53	31.27	31.41
5558	NYSE	AFL	Wed, Jun 18, 2014	31.55	31.56	31.33	31.52
5557	NYSE	AFL	Tue, Jun 17, 2014	30.99	31.58	30.96	31.48
5556	NYSE	AFL	Mon, Jun 16, 2014	30.91	31.18	30.82	31.07
5555	NYSE	AFL	Fri, Jun 13, 2014	31.05	31.24	30.91	30.98
5554	NYSE	AFL	Thu, Jun 12, 2014	31.20	31.30	30.95	31.04
5553	NYSE	AFL	Wed, Jun 11, 2014	31.46	31.59	31.20	31.20
5552	NYSE	AFL	Tue, Jun 10, 2014	31.52	31.76	31.44	31.65
5551	NYSE	AFL	Mon, Jun 9, 2014	31.23	31.75	31.21	31.54
5550	NYSE	AFL	Fri, Jun 6, 2014	31.01	31.39	30.96	31.27
5549	NYSE	AFL	Thu, Jun 5, 2014	30.99	31.03	30.81	30.98
5548	NYSE	AFL	Wed, Jun 4, 2014	30.72	31.16	30.72	30.97
5547	NYSE	AFL	Tue, Jun 3, 2014	30.74	30.84	30.62	30.71
5546	NYSE	AFL	Mon, Jun 2, 2014	30.75	30.94	30.60	30.74
5545	NYSE	AFL	Fri, May 30, 2014	30.72	30.76	30.54	30.62
5544	NYSE	AFL	Thu, May 29, 2014	30.53	30.80	30.47	30.72
5543	NYSE	AFL	Wed, May 28, 2014	30.68	30.76	30.44	30.48
5542	NYSE	AFL	Tue, May 27, 2014	30.62	30.94	30.50	30.67
5541	NYSE	AFL	Fri, May 23, 2014	30.60	30.84	30.52	30.66
5540	NYSE	AFL	Thu, May 22, 2014	31.03	31.03	30.62	30.93
5539	NYSE	AFL	Wed, May 21, 2014	30.97	31.12	30.85	31.09
5538	NYSE	AFL	Tue, May 20, 2014	31.05	31.07	30.54	30.80
5537	NYSE	AFL	Mon, May 19, 2014	30.46	31.15	30.46	31.08
5536	NYSE	AFL	Fri, May 16, 2014	30.93	30.93	30.49	30.73
5535	NYSE	AFL	Thu, May 15, 2014	31.26	31.31	30.63	30.95
5534	NYSE	AFL	Wed, May 14, 2014	31.77	31.80	31.41	31.45
5533	NYSE	AFL	Tue, May 13, 2014	31.73	31.95	31.63	31.87
5532	NYSE	AFL	Mon, May 12, 2014	31.58	31.69	31.46	31.67
5531	NYSE	AFL	Fri, May 9, 2014	31.49	31.59	31.24	31.49
5530	NYSE	AFL	Thu, May 8, 2014	31.27	31.63	31.25	31.51
5529	NYSE	AFL	Wed, May 7, 2014	31.06	31.31	30.97	31.30
5528	NYSE	AFL	Tue, May 6, 2014	31.14	31.20	30.92	30.93
5527	NYSE	AFL	Mon, May 5, 2014	31.40	31.51	31.23	31.34
5526	NYSE	AFL	Fri, May 2, 2014	31.59	31.77	31.35	31.58
5525	NYSE	AFL	Thu, May 1, 2014	31.35	31.75	31.22	31.59
5524	NYSE	AFL	Wed, Apr 30, 2014	31.00	31.46	30.93	31.36
5523	NYSE	AFL	Tue, Apr 29, 2014	31.07	31.75	31.06	31.68
5522	NYSE	AFL	Mon, Apr 28, 2014	31.12	31.18	30.57	30.93
5521	NYSE	AFL	Fri, Apr 25, 2014	31.01	31.07	30.77	30.92
5520	NYSE	AFL	Thu, Apr 24, 2014	31.46	31.46	30.92	31.08
5519	NYSE	AFL	Wed, Apr 23, 2014	31.40	31.45	31.22	31.35
5518	NYSE	AFL	Tue, Apr 22, 2014	31.33	31.53	31.16	31.39
5517	NYSE	AFL	Mon, Apr 21, 2014	31.33	31.48	31.26	31.35
5516	NYSE	AFL	Thu, Apr 17, 2014	31.26	31.62	31.26	31.53
5515	NYSE	AFL	Wed, Apr 16, 2014	31.07	31.32	31.00	31.31
5514	NYSE	AFL	Tue, Apr 15, 2014	30.65	30.91	30.44	30.82
5513	NYSE	AFL	Mon, Apr 14, 2014	30.75	30.90	30.30	30.60
5512	NYSE	AFL	Fri, Apr 11, 2014	30.71	31.15	30.40	30.42
5511	NYSE	AFL	Thu, Apr 10, 2014	31.52	31.69	30.88	30.88
5510	NYSE	AFL	Wed, Apr 9, 2014	31.33	31.54	31.04	31.50
5509	NYSE	AFL	Tue, Apr 8, 2014	30.75	31.26	30.60	31.18
5508	NYSE	AFL	Mon, Apr 7, 2014	31.62	31.64	30.86	30.86
5507	NYSE	AFL	Fri, Apr 4, 2014	32.18	32.24	31.61	31.64
5506	NYSE	AFL	Thu, Apr 3, 2014	31.90	32.09	31.79	32.01
5505	NYSE	AFL	Wed, Apr 2, 2014	31.52	31.92	31.47	31.73
5504	NYSE	AFL	Tue, Apr 1, 2014	31.74	31.81	31.51	31.66
5503	NYSE	AFL	Mon, Mar 31, 2014	31.53	31.61	31.40	31.52
5502	NYSE	AFL	Fri, Mar 28, 2014	31.23	31.58	31.18	31.33
5501	NYSE	AFL	Thu, Mar 27, 2014	31.33	31.36	31.05	31.14
5500	NYSE	AFL	Wed, Mar 26, 2014	31.69	31.72	31.34	31.36
5499	NYSE	AFL	Tue, Mar 25, 2014	31.53	31.70	31.43	31.47
5498	NYSE	AFL	Mon, Mar 24, 2014	31.62	31.75	31.35	31.35
5497	NYSE	AFL	Fri, Mar 21, 2014	31.68	31.77	31.47	31.49
5496	NYSE	AFL	Thu, Mar 20, 2014	31.62	31.83	31.47	31.61
5495	NYSE	AFL	Wed, Mar 19, 2014	32.17	32.23	31.50	31.68
5494	NYSE	AFL	Tue, Mar 18, 2014	32.01	32.29	31.99	32.16
5493	NYSE	AFL	Mon, Mar 17, 2014	32.22	32.31	31.83	31.91
5492	NYSE	AFL	Fri, Mar 14, 2014	32.04	32.30	31.95	32.06
5491	NYSE	AFL	Thu, Mar 13, 2014	32.54	32.60	32.01	32.09
5490	NYSE	AFL	Wed, Mar 12, 2014	32.31	32.53	32.25	32.45
5489	NYSE	AFL	Tue, Mar 11, 2014	32.83	32.83	32.37	32.48
5488	NYSE	AFL	Mon, Mar 10, 2014	32.81	32.94	32.60	32.77
5487	NYSE	AFL	Fri, Mar 7, 2014	32.79	33.00	32.65	32.81
5486	NYSE	AFL	Thu, Mar 6, 2014	32.56	32.81	32.55	32.61
5485	NYSE	AFL	Wed, Mar 5, 2014	32.49	32.55	32.30	32.51
5484	NYSE	AFL	Tue, Mar 4, 2014	32.29	32.64	32.22	32.57
5483	NYSE	AFL	Mon, Mar 3, 2014	31.69	32.15	31.50	32.01
5482	NYSE	AFL	Fri, Feb 28, 2014	31.70	32.24	31.69	32.04
5481	NYSE	AFL	Thu, Feb 27, 2014	31.25	31.70	31.25	31.69
5480	NYSE	AFL	Wed, Feb 26, 2014	31.39	31.50	31.21	31.30
5479	NYSE	AFL	Tue, Feb 25, 2014	31.17	31.42	31.08	31.26
5478	NYSE	AFL	Mon, Feb 24, 2014	31.13	31.44	31.13	31.15
5477	NYSE	AFL	Fri, Feb 21, 2014	31.49	31.50	31.07	31.16
5476	NYSE	AFL	Thu, Feb 20, 2014	31.29	31.53	31.17	31.46
5475	NYSE	AFL	Wed, Feb 19, 2014	31.37	31.83	31.20	31.22
5474	NYSE	AFL	Tue, Feb 18, 2014	31.55	31.58	31.42	31.52
5473	NYSE	AFL	Fri, Feb 14, 2014	31.34	31.63	31.33	31.57
5472	NYSE	AFL	Thu, Feb 13, 2014	31.09	31.41	31.00	31.40
5471	NYSE	AFL	Wed, Feb 12, 2014	31.17	31.48	31.15	31.38
5470	NYSE	AFL	Tue, Feb 11, 2014	31.21	31.31	30.90	31.21
5469	NYSE	AFL	Mon, Feb 10, 2014	31.26	31.50	31.08	31.22
5468	NYSE	AFL	Fri, Feb 7, 2014	30.89	31.40	30.74	31.34
5467	NYSE	AFL	Thu, Feb 6, 2014	30.80	31.00	30.69	30.87
5466	NYSE	AFL	Wed, Feb 5, 2014	30.95	31.16	30.23	30.88
5465	NYSE	AFL	Tue, Feb 4, 2014	30.49	30.82	30.41	30.74
5464	NYSE	AFL	Mon, Feb 3, 2014	31.43	31.46	30.35	30.36
5463	NYSE	AFL	Fri, Jan 31, 2014	31.12	31.68	31.01	31.39
5462	NYSE	AFL	Thu, Jan 30, 2014	31.28	31.68	31.23	31.60
5461	NYSE	AFL	Wed, Jan 29, 2014	30.87	31.43	30.87	31.06
5460	NYSE	AFL	Tue, Jan 28, 2014	30.92	31.27	30.92	31.23
5459	NYSE	AFL	Mon, Jan 27, 2014	31.09	31.29	30.67	30.90
5458	NYSE	AFL	Fri, Jan 24, 2014	31.65	31.81	31.15	31.15
5457	NYSE	AFL	Thu, Jan 23, 2014	32.10	32.15	31.63	31.78
5456	NYSE	AFL	Wed, Jan 22, 2014	32.43	32.50	32.13	32.20
5455	NYSE	AFL	Tue, Jan 21, 2014	32.46	32.64	32.21	32.42
5454	NYSE	AFL	Fri, Jan 17, 2014	32.41	32.74	32.31	32.36
5453	NYSE	AFL	Thu, Jan 16, 2014	32.40	32.58	32.28	32.42
5452	NYSE	AFL	Wed, Jan 15, 2014	32.36	32.56	32.34	32.47
5451	NYSE	AFL	Tue, Jan 14, 2014	32.20	32.41	32.11	32.35
5450	NYSE	AFL	Mon, Jan 13, 2014	32.42	32.51	32.00	32.05
5449	NYSE	AFL	Fri, Jan 10, 2014	32.29	32.63	32.05	32.59
5448	NYSE	AFL	Thu, Jan 9, 2014	32.35	32.43	32.05	32.14
5447	NYSE	AFL	Wed, Jan 8, 2014	32.49	32.59	32.21	32.32
5446	NYSE	AFL	Tue, Jan 7, 2014	32.52	32.77	32.43	32.55
5445	NYSE	AFL	Mon, Jan 6, 2014	33.10	33.14	32.16	32.44
5444	NYSE	AFL	Fri, Jan 3, 2014	33.04	33.27	33.02	33.08
5443	NYSE	AFL	Thu, Jan 2, 2014	33.32	33.35	32.91	32.98
5442	NYSE	AFL	Tue, Dec 31, 2013	33.44	33.51	33.29	33.40
5441	NYSE	AFL	Mon, Dec 30, 2013	33.63	33.81	33.33	33.35
5440	NYSE	AFL	Fri, Dec 27, 2013	33.58	33.69	33.44	33.63
5439	NYSE	AFL	Thu, Dec 26, 2013	33.21	33.72	33.16	33.56
5438	NYSE	AFL	Tue, Dec 24, 2013	33.12	33.27	33.08	33.24
5437	NYSE	AFL	Mon, Dec 23, 2013	33.05	33.30	33.00	33.18
5436	NYSE	AFL	Fri, Dec 20, 2013	32.96	33.25	32.78	32.83
5435	NYSE	AFL	Thu, Dec 19, 2013	33.12	33.20	32.95	33.00
5434	NYSE	AFL	Wed, Dec 18, 2013	33.14	33.34	32.74	33.30
5433	NYSE	AFL	Tue, Dec 17, 2013	33.19	33.22	32.94	33.01
5432	NYSE	AFL	Mon, Dec 16, 2013	33.09	33.31	32.99	33.18
5431	NYSE	AFL	Fri, Dec 13, 2013	32.96	33.13	32.81	32.98
5430	NYSE	AFL	Thu, Dec 12, 2013	32.91	33.00	32.77	32.82
5429	NYSE	AFL	Wed, Dec 11, 2013	33.13	33.13	32.80	32.86
5428	NYSE	AFL	Tue, Dec 10, 2013	33.11	33.20	33.00	33.14
5427	NYSE	AFL	Mon, Dec 9, 2013	33.29	33.41	33.12	33.23
5426	NYSE	AFL	Fri, Dec 6, 2013	33.21	33.37	33.05	33.32
5425	NYSE	AFL	Thu, Dec 5, 2013	32.73	33.18	32.68	32.85
5424	NYSE	AFL	Wed, Dec 4, 2013	32.76	33.07	32.61	32.86
5423	NYSE	AFL	Tue, Dec 3, 2013	33.01	33.16	32.57	32.77
5422	NYSE	AFL	Mon, Dec 2, 2013	33.18	33.62	33.06	33.13
5421	NYSE	AFL	Fri, Nov 29, 2013	33.28	33.48	33.18	33.19
5420	NYSE	AFL	Wed, Nov 27, 2013	33.34	33.35	33.13	33.22
5419	NYSE	AFL	Tue, Nov 26, 2013	33.13	33.39	33.13	33.22
5418	NYSE	AFL	Mon, Nov 25, 2013	33.25	33.41	33.06	33.11
5417	NYSE	AFL	Fri, Nov 22, 2013	33.12	33.35	33.10	33.29
5416	NYSE	AFL	Thu, Nov 21, 2013	33.11	33.40	33.04	33.27
5415	NYSE	AFL	Wed, Nov 20, 2013	33.17	33.29	33.02	33.11
5414	NYSE	AFL	Tue, Nov 19, 2013	33.45	33.51	33.11	33.14
5413	NYSE	AFL	Mon, Nov 18, 2013	33.60	33.74	33.39	33.45
5412	NYSE	AFL	Fri, Nov 15, 2013	33.60	33.76	33.21	33.74
5411	NYSE	AFL	Thu, Nov 14, 2013	33.14	33.75	33.10	33.74
5410	NYSE	AFL	Wed, Nov 13, 2013	32.70	33.14	32.62	33.14
5409	NYSE	AFL	Tue, Nov 12, 2013	32.70	32.90	32.50	32.63
5408	NYSE	AFL	Mon, Nov 11, 2013	32.79	32.99	32.75	32.84
5407	NYSE	AFL	Fri, Nov 8, 2013	32.22	32.91	32.19	32.88
5406	NYSE	AFL	Thu, Nov 7, 2013	32.46	32.79	32.11	32.13
5405	NYSE	AFL	Wed, Nov 6, 2013	32.29	32.52	32.24	32.41
5404	NYSE	AFL	Tue, Nov 5, 2013	32.50	32.53	32.19	32.23
5403	NYSE	AFL	Mon, Nov 4, 2013	32.51	32.58	32.25	32.53
5402	NYSE	AFL	Fri, Nov 1, 2013	32.59	32.73	32.45	32.55
5401	NYSE	AFL	Thu, Oct 31, 2013	32.39	32.67	32.33	32.49
5400	NYSE	AFL	Wed, Oct 30, 2013	32.34	32.89	32.01	32.51
5399	NYSE	AFL	Tue, Oct 29, 2013	33.34	33.50	33.26	33.50
5398	NYSE	AFL	Mon, Oct 28, 2013	33.12	33.40	32.99	33.24
5397	NYSE	AFL	Fri, Oct 25, 2013	33.05	33.17	32.93	33.15
5396	NYSE	AFL	Thu, Oct 24, 2013	32.93	33.09	32.66	33.07
5395	NYSE	AFL	Wed, Oct 23, 2013	32.98	33.01	32.56	32.81
5394	NYSE	AFL	Tue, Oct 22, 2013	32.89	33.26	32.88	33.03
5393	NYSE	AFL	Mon, Oct 21, 2013	32.73	32.94	32.53	32.75
5392	NYSE	AFL	Fri, Oct 18, 2013	33.08	33.08	32.48	32.89
5391	NYSE	AFL	Thu, Oct 17, 2013	32.74	33.09	32.66	33.06
5390	NYSE	AFL	Wed, Oct 16, 2013	32.40	32.87	32.30	32.82
5389	NYSE	AFL	Tue, Oct 15, 2013	32.11	32.39	32.05	32.17
5388	NYSE	AFL	Mon, Oct 14, 2013	32.03	32.32	31.81	32.25
5387	NYSE	AFL	Fri, Oct 11, 2013	31.82	32.25	31.73	32.24
5386	NYSE	AFL	Thu, Oct 10, 2013	31.52	31.83	31.48	31.81
5385	NYSE	AFL	Wed, Oct 9, 2013	31.14	31.27	30.98	31.14
5384	NYSE	AFL	Tue, Oct 8, 2013	31.42	31.56	31.06	31.08
5383	NYSE	AFL	Mon, Oct 7, 2013	31.59	31.74	31.46	31.46
5382	NYSE	AFL	Fri, Oct 4, 2013	31.41	31.97	31.39	31.87
5381	NYSE	AFL	Thu, Oct 3, 2013	31.46	31.60	31.09	31.46
5380	NYSE	AFL	Wed, Oct 2, 2013	31.50	31.61	31.27	31.61
5379	NYSE	AFL	Tue, Oct 1, 2013	31.31	31.72	31.30	31.71
5378	NYSE	AFL	Mon, Sep 30, 2013	30.76	31.11	30.65	31.00
5377	NYSE	AFL	Fri, Sep 27, 2013	31.04	31.25	30.98	31.11
5376	NYSE	AFL	Thu, Sep 26, 2013	31.08	31.33	31.05	31.26
5375	NYSE	AFL	Wed, Sep 25, 2013	31.08	31.23	30.95	31.11
5374	NYSE	AFL	Tue, Sep 24, 2013	30.97	31.26	30.95	31.01
5373	NYSE	AFL	Mon, Sep 23, 2013	31.01	31.23	30.88	31.01
5372	NYSE	AFL	Fri, Sep 20, 2013	31.14	31.33	31.01	31.16
5371	NYSE	AFL	Thu, Sep 19, 2013	31.48	31.50	30.97	31.08
5370	NYSE	AFL	Wed, Sep 18, 2013	31.05	31.48	30.94	31.44
5369	NYSE	AFL	Tue, Sep 17, 2013	30.94	31.15	30.92	31.11
5368	NYSE	AFL	Mon, Sep 16, 2013	31.01	31.06	30.84	30.94
5367	NYSE	AFL	Fri, Sep 13, 2013	30.53	30.58	30.44	30.52
5366	NYSE	AFL	Thu, Sep 12, 2013	30.45	30.59	30.26	30.44
5365	NYSE	AFL	Wed, Sep 11, 2013	29.98	30.48	29.92	30.41
5364	NYSE	AFL	Tue, Sep 10, 2013	29.73	30.03	29.63	29.96
5363	NYSE	AFL	Mon, Sep 9, 2013	29.26	29.53	29.19	29.53
5362	NYSE	AFL	Fri, Sep 6, 2013	29.51	29.51	28.88	29.19
5361	NYSE	AFL	Thu, Sep 5, 2013	29.45	29.66	29.38	29.46
5360	NYSE	AFL	Wed, Sep 4, 2013	29.13	29.69	29.06	29.48
5359	NYSE	AFL	Tue, Sep 3, 2013	29.26	29.58	28.81	29.08
5358	NYSE	AFL	Fri, Aug 30, 2013	29.04	29.10	28.77	28.90
5357	NYSE	AFL	Thu, Aug 29, 2013	28.88	29.22	28.68	28.96
5356	NYSE	AFL	Wed, Aug 28, 2013	28.95	29.20	28.87	28.89
5355	NYSE	AFL	Tue, Aug 27, 2013	29.35	29.37	28.88	28.88
5354	NYSE	AFL	Mon, Aug 26, 2013	29.94	30.02	29.68	29.69
5353	NYSE	AFL	Fri, Aug 23, 2013	30.02	30.11	29.77	29.92
5352	NYSE	AFL	Thu, Aug 22, 2013	29.76	30.09	29.71	29.97
5351	NYSE	AFL	Wed, Aug 21, 2013	29.90	29.90	29.49	29.64
5350	NYSE	AFL	Tue, Aug 20, 2013	29.75	30.01	29.52	29.91
5349	NYSE	AFL	Mon, Aug 19, 2013	30.00	30.08	29.74	29.75
5348	NYSE	AFL	Fri, Aug 16, 2013	30.12	30.40	30.06	30.27
5347	NYSE	AFL	Thu, Aug 15, 2013	30.48	30.57	30.09	30.20
5346	NYSE	AFL	Wed, Aug 14, 2013	30.95	30.99	30.69	30.84
5345	NYSE	AFL	Tue, Aug 13, 2013	30.78	31.03	30.61	30.98
5344	NYSE	AFL	Mon, Aug 12, 2013	30.49	30.81	30.47	30.77
5343	NYSE	AFL	Fri, Aug 9, 2013	30.90	31.02	30.62	30.76
5342	NYSE	AFL	Thu, Aug 8, 2013	30.73	31.08	30.50	30.96
5341	NYSE	AFL	Wed, Aug 7, 2013	30.70	30.78	30.55	30.64
5340	NYSE	AFL	Tue, Aug 6, 2013	31.02	31.19	30.66	30.86
5339	NYSE	AFL	Mon, Aug 5, 2013	31.19	31.26	30.91	31.05
5338	NYSE	AFL	Fri, Aug 2, 2013	31.69	31.69	31.04	31.13
5337	NYSE	AFL	Thu, Aug 1, 2013	31.20	31.82	31.11	31.77
5336	NYSE	AFL	Wed, Jul 31, 2013	30.40	31.27	30.01	30.84
5335	NYSE	AFL	Tue, Jul 30, 2013	30.60	30.74	30.38	30.43
5334	NYSE	AFL	Mon, Jul 29, 2013	30.54	30.67	30.30	30.51
5333	NYSE	AFL	Fri, Jul 26, 2013	30.11	30.56	29.86	30.55
5332	NYSE	AFL	Thu, Jul 25, 2013	30.34	30.35	29.88	30.23
5331	NYSE	AFL	Wed, Jul 24, 2013	29.99	30.65	29.45	30.45
5330	NYSE	AFL	Tue, Jul 23, 2013	30.19	30.25	29.79	29.86
5329	NYSE	AFL	Mon, Jul 22, 2013	29.71	30.16	29.64	30.09
5328	NYSE	AFL	Fri, Jul 19, 2013	29.72	29.75	29.34	29.70
5327	NYSE	AFL	Thu, Jul 18, 2013	29.68	29.82	29.54	29.67
5326	NYSE	AFL	Wed, Jul 17, 2013	29.66	29.78	29.47	29.53
5325	NYSE	AFL	Tue, Jul 16, 2013	29.47	29.67	29.46	29.59
5324	NYSE	AFL	Mon, Jul 15, 2013	29.53	29.57	29.26	29.45
5323	NYSE	AFL	Fri, Jul 12, 2013	29.66	29.69	29.21	29.57
5322	NYSE	AFL	Thu, Jul 11, 2013	29.54	29.69	29.34	29.63
5321	NYSE	AFL	Wed, Jul 10, 2013	29.19	29.35	29.05	29.25
5320	NYSE	AFL	Tue, Jul 9, 2013	29.17	29.34	29.00	29.26
5319	NYSE	AFL	Mon, Jul 8, 2013	28.70	29.13	28.69	29.01
5318	NYSE	AFL	Fri, Jul 5, 2013	28.50	28.63	28.29	28.58
5317	NYSE	AFL	Wed, Jul 3, 2013	28.23	28.38	28.04	28.30
5316	NYSE	AFL	Tue, Jul 2, 2013	28.77	28.93	28.31	28.40
5315	NYSE	AFL	Mon, Jul 1, 2013	29.27	29.31	28.74	28.84
5314	NYSE	AFL	Fri, Jun 28, 2013	29.03	29.27	28.73	29.06
5313	NYSE	AFL	Thu, Jun 27, 2013	28.83	29.16	28.71	29.10
5312	NYSE	AFL	Wed, Jun 26, 2013	28.73	28.83	28.42	28.63
5311	NYSE	AFL	Tue, Jun 25, 2013	28.07	28.56	27.92	28.41
5310	NYSE	AFL	Mon, Jun 24, 2013	28.10	28.17	27.60	27.84
5309	NYSE	AFL	Fri, Jun 21, 2013	28.79	28.79	28.19	28.33
5308	NYSE	AFL	Thu, Jun 20, 2013	28.38	28.77	28.36	28.48
5307	NYSE	AFL	Wed, Jun 19, 2013	28.95	29.38	28.61	28.67
5306	NYSE	AFL	Tue, Jun 18, 2013	28.87	28.98	28.75	28.89
5305	NYSE	AFL	Mon, Jun 17, 2013	28.94	29.02	28.67	28.79
5304	NYSE	AFL	Fri, Jun 14, 2013	28.85	29.23	28.58	28.76
5303	NYSE	AFL	Thu, Jun 13, 2013	28.05	28.82	28.03	28.73
5302	NYSE	AFL	Wed, Jun 12, 2013	28.41	28.48	28.01	28.04
5301	NYSE	AFL	Tue, Jun 11, 2013	28.16	28.41	28.07	28.21
5300	NYSE	AFL	Mon, Jun 10, 2013	28.60	28.73	28.35	28.40
5299	NYSE	AFL	Fri, Jun 7, 2013	28.44	28.62	28.18	28.52
5298	NYSE	AFL	Thu, Jun 6, 2013	27.59	28.38	27.39	28.29
5297	NYSE	AFL	Wed, Jun 5, 2013	27.81	27.89	27.48	27.60
5296	NYSE	AFL	Tue, Jun 4, 2013	28.25	28.36	27.71	27.91
5295	NYSE	AFL	Mon, Jun 3, 2013	27.92	28.23	27.55	28.20
5294	NYSE	AFL	Fri, May 31, 2013	28.23	28.45	27.85	27.85
5293	NYSE	AFL	Thu, May 30, 2013	27.92	28.48	27.88	28.26
5292	NYSE	AFL	Wed, May 29, 2013	27.33	27.99	27.27	27.85
5291	NYSE	AFL	Tue, May 28, 2013	27.82	28.06	27.55	27.56
5290	NYSE	AFL	Fri, May 24, 2013	27.42	27.49	27.01	27.48
5289	NYSE	AFL	Thu, May 23, 2013	27.34	27.62	27.24	27.53
5288	NYSE	AFL	Wed, May 22, 2013	28.01	28.39	27.55	27.67
5287	NYSE	AFL	Tue, May 21, 2013	27.78	28.17	27.56	27.92
5286	NYSE	AFL	Mon, May 20, 2013	27.39	27.95	27.39	27.79
5285	NYSE	AFL	Fri, May 17, 2013	27.22	27.65	27.17	27.62
5284	NYSE	AFL	Thu, May 16, 2013	27.25	27.44	27.05	27.16
5283	NYSE	AFL	Wed, May 15, 2013	27.24	27.46	27.19	27.41
5282	NYSE	AFL	Tue, May 14, 2013	26.98	27.32	26.95	27.28
5281	NYSE	AFL	Mon, May 13, 2013	26.98	27.00	26.76	26.92
5280	NYSE	AFL	Fri, May 10, 2013	27.37	27.40	26.79	26.98
5279	NYSE	AFL	Thu, May 9, 2013	27.97	28.02	27.38	27.43
5278	NYSE	AFL	Wed, May 8, 2013	27.64	28.02	27.60	27.96
5277	NYSE	AFL	Tue, May 7, 2013	27.79	27.89	27.50	27.69
5276	NYSE	AFL	Mon, May 6, 2013	27.68	27.97	27.67	27.81
5275	NYSE	AFL	Fri, May 3, 2013	27.74	27.95	27.66	27.68
5274	NYSE	AFL	Thu, May 2, 2013	27.32	27.55	27.19	27.47
5273	NYSE	AFL	Wed, May 1, 2013	27.15	27.49	27.14	27.19
5272	NYSE	AFL	Tue, Apr 30, 2013	27.00	27.36	26.98	27.22
5271	NYSE	AFL	Mon, Apr 29, 2013	26.67	27.20	26.60	27.02
5270	NYSE	AFL	Fri, Apr 26, 2013	26.45	26.66	26.35	26.60
5269	NYSE	AFL	Thu, Apr 25, 2013	25.62	26.50	25.61	26.29
5268	NYSE	AFL	Wed, Apr 24, 2013	25.38	25.80	25.37	25.78
5267	NYSE	AFL	Tue, Apr 23, 2013	24.96	25.41	24.89	25.34
5266	NYSE	AFL	Mon, Apr 22, 2013	24.74	24.92	24.48	24.86
5265	NYSE	AFL	Fri, Apr 19, 2013	24.58	24.75	24.50	24.70
5264	NYSE	AFL	Thu, Apr 18, 2013	24.60	24.67	24.28	24.45
5263	NYSE	AFL	Wed, Apr 17, 2013	24.88	24.88	24.46	24.58
5262	NYSE	AFL	Tue, Apr 16, 2013	24.68	25.14	24.61	25.11
5261	NYSE	AFL	Mon, Apr 15, 2013	24.96	25.05	24.48	24.49
5260	NYSE	AFL	Fri, Apr 12, 2013	24.75	25.07	24.72	25.06
5259	NYSE	AFL	Thu, Apr 11, 2013	25.15	25.19	24.83	24.91
5258	NYSE	AFL	Wed, Apr 10, 2013	24.94	25.19	24.86	25.11
5257	NYSE	AFL	Tue, Apr 9, 2013	24.79	25.06	24.68	24.88
5256	NYSE	AFL	Mon, Apr 8, 2013	24.84	24.84	24.27	24.80
5255	NYSE	AFL	Fri, Apr 5, 2013	25.40	25.40	24.59	24.75
5254	NYSE	AFL	Thu, Apr 4, 2013	26.25	26.28	25.60	25.75
5253	NYSE	AFL	Wed, Apr 3, 2013	26.50	26.50	26.23	26.35
5252	NYSE	AFL	Tue, Apr 2, 2013	26.23	26.81	26.19	26.45
5251	NYSE	AFL	Mon, Apr 1, 2013	26.03	26.13	25.86	26.08
5250	NYSE	AFL	Thu, Mar 28, 2013	25.96	26.05	25.81	26.01
5249	NYSE	AFL	Wed, Mar 27, 2013	26.04	26.06	25.83	25.96
5248	NYSE	AFL	Tue, Mar 26, 2013	25.92	26.25	25.81	26.25
5247	NYSE	AFL	Mon, Mar 25, 2013	26.00	26.00	25.59	25.76
5246	NYSE	AFL	Fri, Mar 22, 2013	25.62	25.93	25.55	25.93
5245	NYSE	AFL	Thu, Mar 21, 2013	25.26	25.68	25.13	25.53
5244	NYSE	AFL	Wed, Mar 20, 2013	25.09	25.45	25.01	25.36
5243	NYSE	AFL	Tue, Mar 19, 2013	25.21	25.23	24.79	24.91
5242	NYSE	AFL	Mon, Mar 18, 2013	25.24	25.32	25.06	25.11
5241	NYSE	AFL	Fri, Mar 15, 2013	25.33	25.55	25.26	25.54
5240	NYSE	AFL	Thu, Mar 14, 2013	25.45	25.52	25.25	25.33
5239	NYSE	AFL	Wed, Mar 13, 2013	25.40	25.45	25.22	25.32
5238	NYSE	AFL	Tue, Mar 12, 2013	25.45	25.50	25.29	25.38
5237	NYSE	AFL	Mon, Mar 11, 2013	25.05	25.53	25.00	25.53
5236	NYSE	AFL	Fri, Mar 8, 2013	25.88	25.97	25.05	25.07
5235	NYSE	AFL	Thu, Mar 7, 2013	25.65	25.81	25.35	25.79
5234	NYSE	AFL	Wed, Mar 6, 2013	25.63	25.77	25.51	25.55
5233	NYSE	AFL	Tue, Mar 5, 2013	25.30	25.63	25.26	25.51
5232	NYSE	AFL	Mon, Mar 4, 2013	25.00	25.14	24.89	25.11
5231	NYSE	AFL	Fri, Mar 1, 2013	25.05	25.34	24.79	25.10
5230	NYSE	AFL	Thu, Feb 28, 2013	24.93	25.21	24.82	24.98
5229	NYSE	AFL	Wed, Feb 27, 2013	24.43	25.04	24.39	24.97
5228	NYSE	AFL	Tue, Feb 26, 2013	24.60	24.73	24.26	24.41
5227	NYSE	AFL	Mon, Feb 25, 2013	25.14	25.14	24.42	24.44
5226	NYSE	AFL	Fri, Feb 22, 2013	24.97	25.04	24.80	25.04
5225	NYSE	AFL	Thu, Feb 21, 2013	24.92	24.92	24.55	24.79
5224	NYSE	AFL	Wed, Feb 20, 2013	25.02	25.13	24.90	24.91
5223	NYSE	AFL	Tue, Feb 19, 2013	24.63	24.81	24.42	24.77
5222	NYSE	AFL	Fri, Feb 15, 2013	24.47	24.71	24.38	24.67
5221	NYSE	AFL	Thu, Feb 14, 2013	24.22	24.47	24.09	24.42
5220	NYSE	AFL	Wed, Feb 13, 2013	24.72	24.77	24.25	24.33
5219	NYSE	AFL	Tue, Feb 12, 2013	25.06	25.11	24.71	24.75
5218	NYSE	AFL	Mon, Feb 11, 2013	25.18	25.20	25.06	25.13
5217	NYSE	AFL	Fri, Feb 8, 2013	25.19	25.25	25.04	25.18
5216	NYSE	AFL	Thu, Feb 7, 2013	25.59	25.62	24.96	25.09
5215	NYSE	AFL	Wed, Feb 6, 2013	25.77	26.07	24.75	25.59
5214	NYSE	AFL	Tue, Feb 5, 2013	26.47	27.04	26.40	26.75
5213	NYSE	AFL	Mon, Feb 4, 2013	26.43	26.49	26.23	26.43
5212	NYSE	AFL	Fri, Feb 1, 2013	26.78	26.78	26.48	26.53
5211	NYSE	AFL	Thu, Jan 31, 2013	26.21	26.61	26.10	26.53
5210	NYSE	AFL	Wed, Jan 30, 2013	26.63	26.67	26.18	26.23
5209	NYSE	AFL	Tue, Jan 29, 2013	26.44	26.72	26.31	26.68
5208	NYSE	AFL	Mon, Jan 28, 2013	26.89	26.89	26.38	26.50
5207	NYSE	AFL	Fri, Jan 25, 2013	26.86	26.88	26.48	26.74
5206	NYSE	AFL	Thu, Jan 24, 2013	26.60	26.98	26.51	26.81
5205	NYSE	AFL	Wed, Jan 23, 2013	26.24	26.66	26.21	26.57
5204	NYSE	AFL	Tue, Jan 22, 2013	25.75	26.40	25.74	26.32
5203	NYSE	AFL	Fri, Jan 18, 2013	25.78	25.89	25.64	25.74
5202	NYSE	AFL	Thu, Jan 17, 2013	25.80	25.99	25.53	25.72
5201	NYSE	AFL	Wed, Jan 16, 2013	26.37	26.41	25.76	25.81
5200	NYSE	AFL	Tue, Jan 15, 2013	26.15	26.56	26.00	26.52
5199	NYSE	AFL	Mon, Jan 14, 2013	26.50	26.63	26.18	26.48
5198	NYSE	AFL	Fri, Jan 11, 2013	26.68	26.68	26.24	26.47
5197	NYSE	AFL	Thu, Jan 10, 2013	26.49	26.71	26.34	26.69
5196	NYSE	AFL	Wed, Jan 9, 2013	26.05	26.35	26.05	26.25
5195	NYSE	AFL	Tue, Jan 8, 2013	25.84	26.22	25.77	26.22
5194	NYSE	AFL	Mon, Jan 7, 2013	25.91	25.94	25.54	25.92
5193	NYSE	AFL	Fri, Jan 4, 2013	26.44	26.57	26.01	26.02
5192	NYSE	AFL	Thu, Jan 3, 2013	26.81	26.81	26.06	26.35
5191	NYSE	AFL	Wed, Jan 2, 2013	27.20	27.22	26.86	27.04
5190	NYSE	AFL	Mon, Dec 31, 2012	26.14	26.57	25.93	26.56
5189	NYSE	AFL	Fri, Dec 28, 2012	26.31	26.41	26.10	26.13
5188	NYSE	AFL	Thu, Dec 27, 2012	26.79	26.80	26.23	26.51
5187	NYSE	AFL	Wed, Dec 26, 2012	26.90	27.01	26.65	26.75
5186	NYSE	AFL	Mon, Dec 24, 2012	26.90	26.99	26.83	26.89
5185	NYSE	AFL	Fri, Dec 21, 2012	27.19	27.21	26.81	26.91
5184	NYSE	AFL	Thu, Dec 20, 2012	27.26	27.36	26.98	27.35
5183	NYSE	AFL	Wed, Dec 19, 2012	27.38	27.41	27.12	27.19
5182	NYSE	AFL	Tue, Dec 18, 2012	27.05	27.35	26.98	27.32
5181	NYSE	AFL	Mon, Dec 17, 2012	26.76	27.05	26.66	27.05
5180	NYSE	AFL	Fri, Dec 14, 2012	26.71	26.82	26.56	26.62
5179	NYSE	AFL	Thu, Dec 13, 2012	27.09	27.25	26.67	26.71
5178	NYSE	AFL	Wed, Dec 12, 2012	27.21	27.47	27.03	27.10
5177	NYSE	AFL	Tue, Dec 11, 2012	26.92	27.10	26.79	27.05
5176	NYSE	AFL	Mon, Dec 10, 2012	26.70	26.93	26.66	26.79
5175	NYSE	AFL	Fri, Dec 7, 2012	27.07	27.19	26.64	26.79
5174	NYSE	AFL	Thu, Dec 6, 2012	26.76	26.91	26.41	26.90
5173	NYSE	AFL	Wed, Dec 5, 2012	26.38	26.88	26.30	26.79
5172	NYSE	AFL	Tue, Dec 4, 2012	26.35	26.44	26.13	26.29
5171	NYSE	AFL	Mon, Dec 3, 2012	26.59	26.64	26.35	26.38
5170	NYSE	AFL	Fri, Nov 30, 2012	26.34	26.57	26.23	26.50
5169	NYSE	AFL	Thu, Nov 29, 2012	26.05	26.38	26.00	26.34
5168	NYSE	AFL	Wed, Nov 28, 2012	25.68	26.02	25.55	26.00
5167	NYSE	AFL	Tue, Nov 27, 2012	25.91	26.00	25.69	25.76
5166	NYSE	AFL	Mon, Nov 26, 2012	25.78	26.00	25.76	25.93
5165	NYSE	AFL	Fri, Nov 23, 2012	25.75	25.95	25.69	25.95
5164	NYSE	AFL	Wed, Nov 21, 2012	25.62	25.62	25.23	25.62
5163	NYSE	AFL	Tue, Nov 20, 2012	25.62	25.75	25.25	25.48
5162	NYSE	AFL	Mon, Nov 19, 2012	25.47	25.73	25.36	25.72
5161	NYSE	AFL	Fri, Nov 16, 2012	25.08	25.24	24.80	25.21
5160	NYSE	AFL	Thu, Nov 15, 2012	24.85	25.36	24.75	25.07
5159	NYSE	AFL	Wed, Nov 14, 2012	25.09	25.37	24.76	24.82
5158	NYSE	AFL	Tue, Nov 13, 2012	24.73	25.31	24.68	25.02
5157	NYSE	AFL	Mon, Nov 12, 2012	24.89	24.96	24.73	24.92
5156	NYSE	AFL	Fri, Nov 9, 2012	24.72	24.96	24.54	24.81
5155	NYSE	AFL	Thu, Nov 8, 2012	25.30	25.52	24.86	24.86
5154	NYSE	AFL	Wed, Nov 7, 2012	25.73	25.73	25.09	25.24
5153	NYSE	AFL	Tue, Nov 6, 2012	25.59	26.23	25.52	26.10
5152	NYSE	AFL	Mon, Nov 5, 2012	25.24	25.66	25.06	25.60
5151	NYSE	AFL	Fri, Nov 2, 2012	25.59	25.63	25.14	25.32
5150	NYSE	AFL	Thu, Nov 1, 2012	24.98	25.54	24.91	25.47
5149	NYSE	AFL	Wed, Oct 31, 2012	24.85	25.07	24.73	24.89
5148	NYSE	AFL	Fri, Oct 26, 2012	24.95	25.03	24.62	24.79
5147	NYSE	AFL	Thu, Oct 25, 2012	24.95	25.09	24.71	25.02
5146	NYSE	AFL	Wed, Oct 24, 2012	24.80	25.15	24.29	24.72
5145	NYSE	AFL	Tue, Oct 23, 2012	24.71	24.89	24.61	24.83
5144	NYSE	AFL	Mon, Oct 22, 2012	24.78	25.10	24.76	25.10
5143	NYSE	AFL	Fri, Oct 19, 2012	24.96	25.10	24.68	24.85
5142	NYSE	AFL	Thu, Oct 18, 2012	25.04	25.23	24.87	25.06
5141	NYSE	AFL	Wed, Oct 17, 2012	24.86	25.18	24.72	25.14
5140	NYSE	AFL	Tue, Oct 16, 2012	24.50	24.85	24.47	24.71
5139	NYSE	AFL	Mon, Oct 15, 2012	24.18	24.42	23.96	24.39
5138	NYSE	AFL	Fri, Oct 12, 2012	24.13	24.19	23.77	24.07
5137	NYSE	AFL	Thu, Oct 11, 2012	24.01	24.29	24.00	24.15
5136	NYSE	AFL	Wed, Oct 10, 2012	24.01	24.08	23.72	23.81
5135	NYSE	AFL	Tue, Oct 9, 2012	24.28	24.41	24.00	24.03
5134	NYSE	AFL	Mon, Oct 8, 2012	24.13	24.40	24.10	24.34
5133	NYSE	AFL	Fri, Oct 5, 2012	24.40	24.58	24.16	24.31
5132	NYSE	AFL	Thu, Oct 4, 2012	23.93	24.25	23.85	24.22
5131	NYSE	AFL	Wed, Oct 3, 2012	23.90	23.94	23.63	23.77
5130	NYSE	AFL	Tue, Oct 2, 2012	23.93	24.05	23.63	23.78
5129	NYSE	AFL	Mon, Oct 1, 2012	24.09	24.24	23.73	23.80
5128	NYSE	AFL	Fri, Sep 28, 2012	23.79	24.04	23.60	23.94
5127	NYSE	AFL	Thu, Sep 27, 2012	23.53	23.90	23.48	23.86
5126	NYSE	AFL	Wed, Sep 26, 2012	23.73	23.74	23.18	23.33
5125	NYSE	AFL	Tue, Sep 25, 2012	24.24	24.41	23.78	23.78
5124	NYSE	AFL	Mon, Sep 24, 2012	24.02	24.32	24.00	24.16
5123	NYSE	AFL	Fri, Sep 21, 2012	24.46	24.46	24.09	24.09
5122	NYSE	AFL	Thu, Sep 20, 2012	24.22	24.38	24.02	24.33
5121	NYSE	AFL	Wed, Sep 19, 2012	24.34	24.47	24.21	24.30
5120	NYSE	AFL	Tue, Sep 18, 2012	24.46	24.51	24.23	24.35
5119	NYSE	AFL	Mon, Sep 17, 2012	24.74	24.85	24.51	24.64
5118	NYSE	AFL	Fri, Sep 14, 2012	24.78	25.12	24.71	24.83
5117	NYSE	AFL	Thu, Sep 13, 2012	24.27	24.76	23.96	24.67
5116	NYSE	AFL	Wed, Sep 12, 2012	24.24	24.46	24.13	24.27
5115	NYSE	AFL	Tue, Sep 11, 2012	24.01	24.38	24.01	24.31
5114	NYSE	AFL	Mon, Sep 10, 2012	24.21	24.30	24.00	24.00
5113	NYSE	AFL	Fri, Sep 7, 2012	23.81	24.27	23.79	24.15
5112	NYSE	AFL	Thu, Sep 6, 2012	23.17	23.73	23.13	23.71
5111	NYSE	AFL	Wed, Sep 5, 2012	23.22	23.31	22.90	22.94
5110	NYSE	AFL	Tue, Sep 4, 2012	23.13	23.31	22.97	23.25
5109	NYSE	AFL	Fri, Aug 31, 2012	23.18	23.29	23.00	23.09
5108	NYSE	AFL	Thu, Aug 30, 2012	23.03	23.13	22.88	23.01
5107	NYSE	AFL	Wed, Aug 29, 2012	23.15	23.24	23.04	23.17
5106	NYSE	AFL	Tue, Aug 28, 2012	23.01	23.23	22.96	23.10
5105	NYSE	AFL	Mon, Aug 27, 2012	23.18	23.27	23.01	23.08
5104	NYSE	AFL	Fri, Aug 24, 2012	22.78	23.15	22.76	23.09
5103	NYSE	AFL	Thu, Aug 23, 2012	23.00	23.02	22.74	22.86
5102	NYSE	AFL	Wed, Aug 22, 2012	23.20	23.25	22.89	23.05
5101	NYSE	AFL	Tue, Aug 21, 2012	23.18	23.45	23.05	23.26
5100	NYSE	AFL	Mon, Aug 20, 2012	22.98	23.14	22.87	23.05
5099	NYSE	AFL	Fri, Aug 17, 2012	22.99	23.08	22.77	23.06
5098	NYSE	AFL	Thu, Aug 16, 2012	22.85	23.04	22.69	22.95
5097	NYSE	AFL	Wed, Aug 15, 2012	22.61	22.95	22.57	22.82
5096	NYSE	AFL	Tue, Aug 14, 2012	22.95	23.02	22.55	22.62
5095	NYSE	AFL	Mon, Aug 13, 2012	22.82	22.88	22.62	22.78
5094	NYSE	AFL	Fri, Aug 10, 2012	22.78	22.98	22.65	22.93
5093	NYSE	AFL	Thu, Aug 9, 2012	22.60	22.96	22.52	22.85
5092	NYSE	AFL	Wed, Aug 8, 2012	22.60	22.96	22.60	22.89
5091	NYSE	AFL	Tue, Aug 7, 2012	22.60	22.97	22.53	22.78
5090	NYSE	AFL	Mon, Aug 6, 2012	22.36	22.62	22.29	22.47
5089	NYSE	AFL	Fri, Aug 3, 2012	22.05	22.48	21.91	22.29
5088	NYSE	AFL	Thu, Aug 2, 2012	21.75	21.78	21.20	21.57
5087	NYSE	AFL	Wed, Aug 1, 2012	22.07	23.46	21.79	21.90
5086	NYSE	AFL	Tue, Jul 31, 2012	22.07	22.07	21.76	21.89
5085	NYSE	AFL	Mon, Jul 30, 2012	21.66	22.00	21.58	21.92
5084	NYSE	AFL	Fri, Jul 27, 2012	20.93	21.86	20.81	21.75
5083	NYSE	AFL	Thu, Jul 26, 2012	21.05	21.20	20.57	20.74
5082	NYSE	AFL	Wed, Jul 25, 2012	21.15	21.22	20.49	20.65
5081	NYSE	AFL	Tue, Jul 24, 2012	21.20	21.33	20.74	21.01
5080	NYSE	AFL	Mon, Jul 23, 2012	21.44	21.44	20.90	21.21
5079	NYSE	AFL	Fri, Jul 20, 2012	22.02	22.10	21.46	21.64
5078	NYSE	AFL	Thu, Jul 19, 2012	22.01	22.14	21.89	22.02
5077	NYSE	AFL	Wed, Jul 18, 2012	21.89	22.10	21.78	21.95
5076	NYSE	AFL	Tue, Jul 17, 2012	21.77	21.85	21.44	21.81
5075	NYSE	AFL	Mon, Jul 16, 2012	21.72	21.73	21.45	21.60
5074	NYSE	AFL	Fri, Jul 13, 2012	21.38	21.88	21.30	21.80
5073	NYSE	AFL	Thu, Jul 12, 2012	21.34	21.45	21.08	21.22
5072	NYSE	AFL	Wed, Jul 11, 2012	21.22	21.54	21.19	21.48
5071	NYSE	AFL	Tue, Jul 10, 2012	21.43	21.65	21.05	21.15
5070	NYSE	AFL	Mon, Jul 9, 2012	21.25	21.32	21.09	21.28
5069	NYSE	AFL	Fri, Jul 6, 2012	21.20	21.38	21.05	21.32
5068	NYSE	AFL	Thu, Jul 5, 2012	21.50	21.63	21.30	21.48
5067	NYSE	AFL	Tue, Jul 3, 2012	21.42	21.76	21.31	21.69
5066	NYSE	AFL	Mon, Jul 2, 2012	21.44	21.70	21.14	21.42
5065	NYSE	AFL	Fri, Jun 29, 2012	21.09	21.31	21.01	21.30
5064	NYSE	AFL	Thu, Jun 28, 2012	20.10	20.52	20.04	20.50
5063	NYSE	AFL	Wed, Jun 27, 2012	20.16	20.42	20.04	20.37
5062	NYSE	AFL	Tue, Jun 26, 2012	19.93	20.24	19.82	20.11
5061	NYSE	AFL	Mon, Jun 25, 2012	20.31	20.31	19.67	19.84
5060	NYSE	AFL	Fri, Jun 22, 2012	20.69	20.75	20.43	20.56
5059	NYSE	AFL	Thu, Jun 21, 2012	21.27	21.41	20.45	20.54
5058	NYSE	AFL	Wed, Jun 20, 2012	21.18	21.38	20.96	21.20
5057	NYSE	AFL	Tue, Jun 19, 2012	20.85	21.21	20.82	21.12
5056	NYSE	AFL	Mon, Jun 18, 2012	20.91	20.91	20.56	20.69
5055	NYSE	AFL	Fri, Jun 15, 2012	20.93	21.06	20.82	20.99
5054	NYSE	AFL	Thu, Jun 14, 2012	20.20	20.85	20.10	20.82
5053	NYSE	AFL	Wed, Jun 13, 2012	20.24	20.52	20.05	20.14
5052	NYSE	AFL	Tue, Jun 12, 2012	20.03	20.36	20.02	20.32
5051	NYSE	AFL	Mon, Jun 11, 2012	20.60	20.66	19.99	20.00
5050	NYSE	AFL	Fri, Jun 8, 2012	20.38	20.40	20.08	20.32
5049	NYSE	AFL	Thu, Jun 7, 2012	20.48	20.88	20.36	20.45
5048	NYSE	AFL	Wed, Jun 6, 2012	19.69	20.27	19.59	20.27
5047	NYSE	AFL	Tue, Jun 5, 2012	19.09	19.56	19.09	19.45
5046	NYSE	AFL	Mon, Jun 4, 2012	19.38	19.51	19.07	19.23
5045	NYSE	AFL	Fri, Jun 1, 2012	19.59	19.71	19.29	19.33
5044	NYSE	AFL	Thu, May 31, 2012	19.88	20.20	19.54	20.04
5043	NYSE	AFL	Wed, May 30, 2012	19.91	19.94	19.61	19.83
5042	NYSE	AFL	Tue, May 29, 2012	19.83	20.14	19.78	20.13
5041	NYSE	AFL	Fri, May 25, 2012	19.83	19.94	19.52	19.61
5040	NYSE	AFL	Thu, May 24, 2012	20.06	20.07	19.59	19.84
5039	NYSE	AFL	Wed, May 23, 2012	19.88	19.99	19.42	19.92
5038	NYSE	AFL	Tue, May 22, 2012	19.96	20.39	19.87	20.06
5037	NYSE	AFL	Mon, May 21, 2012	19.82	20.08	19.54	19.87
5036	NYSE	AFL	Fri, May 18, 2012	20.05	20.20	19.45	19.54
5035	NYSE	AFL	Thu, May 17, 2012	20.59	20.69	19.83	19.91
5034	NYSE	AFL	Wed, May 16, 2012	21.54	21.78	20.80	20.81
5033	NYSE	AFL	Tue, May 15, 2012	21.24	21.59	21.17	21.29
5032	NYSE	AFL	Mon, May 14, 2012	21.21	21.51	21.15	21.37
5031	NYSE	AFL	Fri, May 11, 2012	21.29	21.97	21.21	21.68
5030	NYSE	AFL	Thu, May 10, 2012	21.68	21.87	21.48	21.55
5029	NYSE	AFL	Wed, May 9, 2012	21.45	21.63	21.21	21.39
5028	NYSE	AFL	Tue, May 8, 2012	21.63	21.85	21.40	21.80
5027	NYSE	AFL	Mon, May 7, 2012	21.65	21.90	21.50	21.87
5026	NYSE	AFL	Fri, May 4, 2012	22.03	22.09	21.56	21.74
5025	NYSE	AFL	Thu, May 3, 2012	22.50	22.65	22.15	22.18
5024	NYSE	AFL	Wed, May 2, 2012	22.70	22.70	22.21	22.51
5023	NYSE	AFL	Tue, May 1, 2012	22.49	23.08	22.43	22.76
5022	NYSE	AFL	Mon, Apr 30, 2012	22.48	22.55	22.26	22.52
5021	NYSE	AFL	Fri, Apr 27, 2012	22.61	22.71	22.28	22.59
5020	NYSE	AFL	Thu, Apr 26, 2012	22.58	22.63	22.16	22.51
5019	NYSE	AFL	Wed, Apr 25, 2012	22.13	22.85	22.01	22.63
5018	NYSE	AFL	Tue, Apr 24, 2012	20.81	21.28	20.73	21.00
5017	NYSE	AFL	Mon, Apr 23, 2012	20.51	20.75	20.26	20.68
5016	NYSE	AFL	Fri, Apr 20, 2012	21.22	21.39	20.80	20.81
5015	NYSE	AFL	Thu, Apr 19, 2012	21.44	21.50	20.97	21.15
5014	NYSE	AFL	Wed, Apr 18, 2012	21.73	21.73	21.33	21.40
5013	NYSE	AFL	Tue, Apr 17, 2012	21.65	21.93	21.38	21.85
5012	NYSE	AFL	Mon, Apr 16, 2012	21.43	21.66	21.23	21.40
5011	NYSE	AFL	Fri, Apr 13, 2012	22.08	22.11	21.44	21.44
5010	NYSE	AFL	Thu, Apr 12, 2012	21.55	22.12	21.55	22.11
5009	NYSE	AFL	Wed, Apr 11, 2012	21.44	21.59	21.25	21.52
5008	NYSE	AFL	Tue, Apr 10, 2012	21.69	21.88	21.02	21.11
5007	NYSE	AFL	Mon, Apr 9, 2012	21.98	21.98	21.72	21.81
5006	NYSE	AFL	Thu, Apr 5, 2012	22.39	22.49	22.21	22.40
5005	NYSE	AFL	Wed, Apr 4, 2012	22.64	22.65	22.31	22.52
5004	NYSE	AFL	Tue, Apr 3, 2012	23.10	23.23	22.63	22.92
5003	NYSE	AFL	Mon, Apr 2, 2012	22.95	23.29	22.88	23.21
5002	NYSE	AFL	Fri, Mar 30, 2012	23.04	23.14	22.77	23.00
5001	NYSE	AFL	Thu, Mar 29, 2012	23.08	23.16	22.62	22.90
5000	NYSE	AFL	Wed, Mar 28, 2012	23.32	23.42	22.93	23.26
4999	NYSE	AFL	Tue, Mar 27, 2012	23.53	23.58	23.20	23.32
4998	NYSE	AFL	Mon, Mar 26, 2012	23.12	23.47	23.02	23.43
4997	NYSE	AFL	Fri, Mar 23, 2012	22.85	22.96	22.71	22.86
4996	NYSE	AFL	Thu, Mar 22, 2012	23.19	23.21	22.67	22.80
4995	NYSE	AFL	Wed, Mar 21, 2012	23.82	23.82	23.28	23.35
4994	NYSE	AFL	Tue, Mar 20, 2012	23.62	23.93	23.47	23.78
4993	NYSE	AFL	Mon, Mar 19, 2012	23.45	24.11	23.40	23.79
4992	NYSE	AFL	Fri, Mar 16, 2012	23.78	23.93	23.39	23.44
4991	NYSE	AFL	Thu, Mar 15, 2012	23.14	23.76	23.03	23.75
4990	NYSE	AFL	Wed, Mar 14, 2012	23.00	23.29	22.87	23.11
4989	NYSE	AFL	Tue, Mar 13, 2012	22.53	23.04	22.41	23.04
4988	NYSE	AFL	Mon, Mar 12, 2012	22.58	22.62	22.26	22.37
4987	NYSE	AFL	Fri, Mar 9, 2012	22.35	22.78	22.22	22.58
4986	NYSE	AFL	Thu, Mar 8, 2012	22.82	22.82	22.19	22.38
4985	NYSE	AFL	Wed, Mar 7, 2012	22.81	22.86	22.60	22.65
4984	NYSE	AFL	Tue, Mar 6, 2012	23.18	23.21	22.46	22.61
4983	NYSE	AFL	Mon, Mar 5, 2012	23.42	23.65	23.34	23.52
4982	NYSE	AFL	Fri, Mar 2, 2012	23.72	23.76	23.47	23.54
4981	NYSE	AFL	Thu, Mar 1, 2012	23.69	24.04	23.58	23.71
4980	NYSE	AFL	Wed, Feb 29, 2012	23.52	23.97	23.52	23.63
4979	NYSE	AFL	Tue, Feb 28, 2012	23.42	23.50	23.08	23.45
4978	NYSE	AFL	Mon, Feb 27, 2012	23.32	23.44	23.10	23.35
4977	NYSE	AFL	Fri, Feb 24, 2012	23.75	23.88	23.40	23.45
4976	NYSE	AFL	Thu, Feb 23, 2012	23.49	23.74	23.44	23.62
4975	NYSE	AFL	Wed, Feb 22, 2012	23.92	23.96	23.48	23.48
4974	NYSE	AFL	Tue, Feb 21, 2012	24.11	24.28	23.86	23.96
4973	NYSE	AFL	Fri, Feb 17, 2012	24.15	24.16	23.84	24.01
4972	NYSE	AFL	Thu, Feb 16, 2012	23.93	24.30	23.87	24.09
4971	NYSE	AFL	Wed, Feb 15, 2012	24.43	24.52	23.91	24.04
4970	NYSE	AFL	Tue, Feb 14, 2012	24.34	24.38	23.98	24.28
4969	NYSE	AFL	Mon, Feb 13, 2012	24.20	24.55	24.20	24.46
4968	NYSE	AFL	Fri, Feb 10, 2012	24.20	24.24	24.00	24.17
4967	NYSE	AFL	Thu, Feb 9, 2012	24.75	24.84	24.28	24.52
4966	NYSE	AFL	Wed, Feb 8, 2012	24.67	24.78	24.48	24.69
4965	NYSE	AFL	Tue, Feb 7, 2012	24.66	24.95	24.52	24.64
4964	NYSE	AFL	Mon, Feb 6, 2012	24.78	24.88	24.64	24.80
4963	NYSE	AFL	Fri, Feb 3, 2012	24.60	25.17	24.48	24.99
4962	NYSE	AFL	Thu, Feb 2, 2012	24.25	24.34	23.88	24.24
4961	NYSE	AFL	Wed, Feb 1, 2012	24.10	24.43	23.29	24.13
4960	NYSE	AFL	Tue, Jan 31, 2012	24.57	24.63	24.07	24.12
4959	NYSE	AFL	Mon, Jan 30, 2012	24.25	24.31	23.84	24.21
4958	NYSE	AFL	Fri, Jan 27, 2012	24.23	24.64	24.14	24.52
4957	NYSE	AFL	Thu, Jan 26, 2012	24.80	24.80	24.15	24.39
4956	NYSE	AFL	Wed, Jan 25, 2012	24.39	24.60	24.18	24.58
4955	NYSE	AFL	Tue, Jan 24, 2012	23.86	24.62	23.72	24.54
4954	NYSE	AFL	Mon, Jan 23, 2012	23.97	24.33	23.85	24.03
4953	NYSE	AFL	Fri, Jan 20, 2012	23.57	23.99	23.44	23.96
4952	NYSE	AFL	Thu, Jan 19, 2012	22.78	23.63	22.78	23.57
4951	NYSE	AFL	Wed, Jan 18, 2012	21.89	22.67	21.71	22.59
4950	NYSE	AFL	Tue, Jan 17, 2012	21.91	22.09	21.80	21.88
4949	NYSE	AFL	Fri, Jan 13, 2012	21.69	21.72	21.15	21.59
4948	NYSE	AFL	Thu, Jan 12, 2012	22.23	22.43	21.75	22.04
4947	NYSE	AFL	Wed, Jan 11, 2012	21.84	22.15	21.75	22.11
4946	NYSE	AFL	Tue, Jan 10, 2012	21.96	22.12	21.85	21.94
4945	NYSE	AFL	Mon, Jan 9, 2012	21.74	21.85	21.24	21.62
4944	NYSE	AFL	Fri, Jan 6, 2012	22.43	22.45	22.07	22.12
4943	NYSE	AFL	Thu, Jan 5, 2012	22.05	22.64	21.67	22.43
4942	NYSE	AFL	Wed, Jan 4, 2012	22.38	22.38	22.03	22.29
4941	NYSE	AFL	Tue, Jan 3, 2012	22.24	22.63	22.21	22.44
4940	NYSE	AFL	Fri, Dec 30, 2011	21.52	21.85	21.51	21.63
4939	NYSE	AFL	Thu, Dec 29, 2011	21.28	21.75	21.25	21.64
4938	NYSE	AFL	Wed, Dec 28, 2011	21.66	21.70	21.11	21.20
4937	NYSE	AFL	Tue, Dec 27, 2011	21.52	21.75	21.50	21.65
4936	NYSE	AFL	Fri, Dec 23, 2011	21.28	21.55	21.10	21.54
4935	NYSE	AFL	Thu, Dec 22, 2011	20.92	21.30	20.77	21.21
4934	NYSE	AFL	Wed, Dec 21, 2011	20.50	20.96	20.37	20.86
4933	NYSE	AFL	Tue, Dec 20, 2011	20.29	20.65	20.21	20.43
4932	NYSE	AFL	Mon, Dec 19, 2011	20.49	20.68	19.79	19.83
4931	NYSE	AFL	Fri, Dec 16, 2011	20.73	20.87	20.37	20.46
4930	NYSE	AFL	Thu, Dec 15, 2011	21.19	21.28	20.56	20.60
4929	NYSE	AFL	Wed, Dec 14, 2011	21.01	21.19	20.67	20.81
4928	NYSE	AFL	Tue, Dec 13, 2011	21.68	21.84	20.82	21.12
4927	NYSE	AFL	Mon, Dec 12, 2011	21.54	21.54	21.06	21.45
4926	NYSE	AFL	Fri, Dec 9, 2011	21.51	22.01	21.51	21.89
4925	NYSE	AFL	Thu, Dec 8, 2011	22.24	22.26	21.27	21.34
4924	NYSE	AFL	Wed, Dec 7, 2011	22.22	22.58	21.91	22.41
4923	NYSE	AFL	Tue, Dec 6, 2011	22.31	22.60	22.03	22.40
4922	NYSE	AFL	Mon, Dec 5, 2011	22.20	22.78	21.97	22.22
4921	NYSE	AFL	Fri, Dec 2, 2011	21.67	22.18	21.67	21.86
4920	NYSE	AFL	Thu, Dec 1, 2011	21.68	21.74	21.34	21.52
4919	NYSE	AFL	Wed, Nov 30, 2011	21.16	21.75	21.07	21.72
4918	NYSE	AFL	Tue, Nov 29, 2011	20.39	20.64	20.26	20.44
4917	NYSE	AFL	Mon, Nov 28, 2011	20.20	20.57	20.11	20.37
4916	NYSE	AFL	Fri, Nov 25, 2011	19.65	20.08	19.47	19.53
4915	NYSE	AFL	Wed, Nov 23, 2011	20.25	20.29	19.71	19.75
4914	NYSE	AFL	Tue, Nov 22, 2011	19.94	20.55	19.84	20.51
4913	NYSE	AFL	Mon, Nov 21, 2011	20.66	20.67	20.13	20.54
4912	NYSE	AFL	Fri, Nov 18, 2011	21.06	21.12	20.75	20.99
4911	NYSE	AFL	Thu, Nov 17, 2011	21.62	21.85	20.86	20.98
4910	NYSE	AFL	Wed, Nov 16, 2011	21.98	22.29	21.61	21.65
4909	NYSE	AFL	Tue, Nov 15, 2011	22.01	22.31	21.71	22.10
4908	NYSE	AFL	Mon, Nov 14, 2011	22.12	22.29	21.93	22.16
4907	NYSE	AFL	Fri, Nov 11, 2011	22.11	22.63	22.11	22.44
4906	NYSE	AFL	Thu, Nov 10, 2011	22.11	22.25	21.64	21.86
4905	NYSE	AFL	Wed, Nov 9, 2011	22.48	22.48	21.59	21.69
4904	NYSE	AFL	Tue, Nov 8, 2011	23.00	23.27	22.62	23.22
4903	NYSE	AFL	Mon, Nov 7, 2011	22.61	22.85	22.21	22.82
4902	NYSE	AFL	Fri, Nov 4, 2011	22.54	22.76	22.29	22.65
4901	NYSE	AFL	Thu, Nov 3, 2011	22.56	22.92	22.01	22.85
4900	NYSE	AFL	Wed, Nov 2, 2011	22.02	22.39	21.83	22.25
4899	NYSE	AFL	Tue, Nov 1, 2011	21.49	22.08	20.95	21.49
4898	NYSE	AFL	Mon, Oct 31, 2011	22.69	23.12	22.40	22.55
4897	NYSE	AFL	Fri, Oct 28, 2011	23.41	23.67	23.15	23.37
4896	NYSE	AFL	Thu, Oct 27, 2011	22.98	23.99	22.93	23.19
4895	NYSE	AFL	Wed, Oct 26, 2011	21.33	21.70	20.72	21.52
4894	NYSE	AFL	Tue, Oct 25, 2011	21.53	21.53	20.78	20.87
4893	NYSE	AFL	Mon, Oct 24, 2011	21.45	21.90	21.35	21.67
4892	NYSE	AFL	Fri, Oct 21, 2011	21.02	21.57	20.87	21.36
4891	NYSE	AFL	Thu, Oct 20, 2011	20.66	20.80	20.12	20.69
4890	NYSE	AFL	Wed, Oct 19, 2011	20.88	21.18	20.41	20.52
4889	NYSE	AFL	Tue, Oct 18, 2011	19.92	21.14	19.47	20.95
4888	NYSE	AFL	Mon, Oct 17, 2011	20.50	20.50	19.81	19.83
4887	NYSE	AFL	Fri, Oct 14, 2011	20.47	20.84	20.18	20.65
4886	NYSE	AFL	Thu, Oct 13, 2011	20.12	20.24	19.70	20.14
4885	NYSE	AFL	Wed, Oct 12, 2011	19.84	20.95	19.73	20.31
4884	NYSE	AFL	Tue, Oct 11, 2011	19.14	19.64	19.01	19.49
4883	NYSE	AFL	Mon, Oct 10, 2011	18.70	19.28	18.70	19.28
4882	NYSE	AFL	Fri, Oct 7, 2011	19.22	19.24	18.29	18.32
4881	NYSE	AFL	Thu, Oct 6, 2011	18.61	19.20	18.46	19.12
4880	NYSE	AFL	Wed, Oct 5, 2011	18.08	18.75	17.73	18.71
4879	NYSE	AFL	Tue, Oct 4, 2011	16.48	18.12	16.37	18.07
4878	NYSE	AFL	Mon, Oct 3, 2011	17.25	17.65	16.78	16.79
4877	NYSE	AFL	Fri, Sep 30, 2011	17.56	17.79	17.47	17.48
4876	NYSE	AFL	Thu, Sep 29, 2011	17.36	17.94	17.34	17.94
4875	NYSE	AFL	Wed, Sep 28, 2011	17.31	17.56	16.81	16.92
4874	NYSE	AFL	Tue, Sep 27, 2011	17.02	17.60	16.82	17.24
4873	NYSE	AFL	Mon, Sep 26, 2011	15.97	16.33	15.63	16.29
4872	NYSE	AFL	Fri, Sep 23, 2011	15.86	16.23	15.65	15.73
4871	NYSE	AFL	Thu, Sep 22, 2011	16.20	16.28	15.69	16.01
4870	NYSE	AFL	Wed, Sep 21, 2011	17.63	17.71	16.59	16.60
4869	NYSE	AFL	Tue, Sep 20, 2011	17.82	17.94	17.50	17.53
4868	NYSE	AFL	Mon, Sep 19, 2011	17.79	17.88	17.33	17.72
4867	NYSE	AFL	Fri, Sep 16, 2011	18.24	18.50	17.95	18.17
4866	NYSE	AFL	Thu, Sep 15, 2011	17.75	18.12	17.57	18.12
4865	NYSE	AFL	Wed, Sep 14, 2011	17.31	17.72	16.82	17.47
4864	NYSE	AFL	Tue, Sep 13, 2011	17.09	17.41	16.97	17.14
4863	NYSE	AFL	Mon, Sep 12, 2011	16.67	17.10	16.50	17.09
4862	NYSE	AFL	Fri, Sep 9, 2011	17.30	17.47	16.72	16.92
4861	NYSE	AFL	Thu, Sep 8, 2011	17.76	17.87	17.37	17.54
4860	NYSE	AFL	Wed, Sep 7, 2011	17.42	18.00	17.28	17.94
4859	NYSE	AFL	Tue, Sep 6, 2011	16.82	17.03	16.63	16.96
4858	NYSE	AFL	Fri, Sep 2, 2011	17.89	17.99	17.50	17.50
4857	NYSE	AFL	Thu, Sep 1, 2011	18.91	18.99	18.32	18.35
4856	NYSE	AFL	Wed, Aug 31, 2011	18.63	19.07	18.56	18.86
4855	NYSE	AFL	Tue, Aug 30, 2011	18.47	18.63	18.18	18.46
4854	NYSE	AFL	Mon, Aug 29, 2011	18.10	18.65	18.09	18.65
4853	NYSE	AFL	Fri, Aug 26, 2011	17.51	17.93	17.17	17.77
4852	NYSE	AFL	Thu, Aug 25, 2011	18.37	18.60	17.40	17.63
4851	NYSE	AFL	Wed, Aug 24, 2011	17.67	18.25	17.58	18.22
4850	NYSE	AFL	Tue, Aug 23, 2011	17.50	17.84	17.32	17.77
4849	NYSE	AFL	Mon, Aug 22, 2011	17.78	17.79	17.20	17.44
4848	NYSE	AFL	Fri, Aug 19, 2011	17.44	18.10	17.27	17.31
4847	NYSE	AFL	Thu, Aug 18, 2011	18.11	18.20	17.52	17.68
4846	NYSE	AFL	Wed, Aug 17, 2011	18.78	18.95	18.50	18.74
4845	NYSE	AFL	Tue, Aug 16, 2011	18.77	19.00	18.49	18.66
4844	NYSE	AFL	Mon, Aug 15, 2011	18.84	19.09	18.68	19.03
4843	NYSE	AFL	Fri, Aug 12, 2011	19.23	19.49	18.56	18.68
4842	NYSE	AFL	Thu, Aug 11, 2011	18.09	19.27	17.56	18.97
4841	NYSE	AFL	Wed, Aug 10, 2011	19.39	19.39	17.75	17.79
4840	NYSE	AFL	Tue, Aug 9, 2011	19.25	19.81	18.18	19.81
4839	NYSE	AFL	Mon, Aug 8, 2011	20.15	20.78	18.82	18.84
4838	NYSE	AFL	Fri, Aug 5, 2011	21.35	21.48	20.38	20.86
4837	NYSE	AFL	Thu, Aug 4, 2011	22.07	22.17	21.13	21.13
4836	NYSE	AFL	Wed, Aug 3, 2011	22.31	22.49	21.80	22.43
4835	NYSE	AFL	Tue, Aug 2, 2011	22.63	22.75	22.28	22.29
4834	NYSE	AFL	Mon, Aug 1, 2011	23.40	23.45	22.61	22.85
4833	NYSE	AFL	Fri, Jul 29, 2011	22.76	23.19	22.75	23.03
4832	NYSE	AFL	Thu, Jul 28, 2011	23.08	23.69	22.91	22.99
4831	NYSE	AFL	Wed, Jul 27, 2011	22.56	22.63	22.03	22.08
4830	NYSE	AFL	Tue, Jul 26, 2011	22.81	22.93	22.62	22.66
4829	NYSE	AFL	Mon, Jul 25, 2011	22.91	22.98	22.65	22.86
4828	NYSE	AFL	Fri, Jul 22, 2011	23.41	23.41	23.04	23.11
4827	NYSE	AFL	Thu, Jul 21, 2011	23.02	23.75	22.96	23.31
4826	NYSE	AFL	Wed, Jul 20, 2011	22.61	22.82	22.36	22.68
4825	NYSE	AFL	Tue, Jul 19, 2011	22.33	22.58	22.12	22.55
4824	NYSE	AFL	Mon, Jul 18, 2011	22.54	22.59	22.05	22.17
4823	NYSE	AFL	Fri, Jul 15, 2011	22.72	22.77	22.47	22.68
4822	NYSE	AFL	Thu, Jul 14, 2011	22.78	22.92	22.55	22.63
4821	NYSE	AFL	Wed, Jul 13, 2011	22.65	23.01	22.50	22.68
4820	NYSE	AFL	Tue, Jul 12, 2011	22.26	22.74	22.23	22.53
4819	NYSE	AFL	Mon, Jul 11, 2011	22.89	22.90	22.34	22.39
4818	NYSE	AFL	Fri, Jul 8, 2011	23.31	23.40	22.94	23.26
4817	NYSE	AFL	Thu, Jul 7, 2011	23.48	23.75	23.41	23.70
4816	NYSE	AFL	Wed, Jul 6, 2011	23.13	23.27	22.92	23.22
4815	NYSE	AFL	Tue, Jul 5, 2011	23.70	23.70	23.17	23.23
4814	NYSE	AFL	Fri, Jul 1, 2011	23.39	23.74	23.29	23.72
4813	NYSE	AFL	Thu, Jun 30, 2011	23.17	23.60	23.01	23.34
4812	NYSE	AFL	Wed, Jun 29, 2011	22.81	23.14	22.79	23.06
4811	NYSE	AFL	Tue, Jun 28, 2011	22.56	22.72	22.41	22.60
4810	NYSE	AFL	Mon, Jun 27, 2011	22.23	22.57	22.16	22.48
4809	NYSE	AFL	Fri, Jun 24, 2011	22.52	22.61	22.15	22.15
4808	NYSE	AFL	Thu, Jun 23, 2011	22.38	22.54	22.08	22.53
4807	NYSE	AFL	Wed, Jun 22, 2011	23.03	23.07	22.66	22.69
4806	NYSE	AFL	Tue, Jun 21, 2011	22.87	23.18	22.73	23.08
4805	NYSE	AFL	Mon, Jun 20, 2011	22.45	22.74	22.38	22.67
4804	NYSE	AFL	Fri, Jun 17, 2011	22.67	22.80	22.38	22.51
4803	NYSE	AFL	Thu, Jun 16, 2011	22.50	22.64	22.15	22.41
4802	NYSE	AFL	Wed, Jun 15, 2011	23.00	23.02	22.42	22.47
4801	NYSE	AFL	Tue, Jun 14, 2011	22.82	23.44	22.82	23.25
4800	NYSE	AFL	Mon, Jun 13, 2011	22.47	22.70	22.40	22.64
4799	NYSE	AFL	Fri, Jun 10, 2011	22.52	22.63	22.09	22.43
4798	NYSE	AFL	Thu, Jun 9, 2011	22.51	22.82	22.42	22.57
4797	NYSE	AFL	Wed, Jun 8, 2011	22.65	22.75	22.38	22.44
4796	NYSE	AFL	Tue, Jun 7, 2011	22.92	22.95	22.69	22.74
4795	NYSE	AFL	Mon, Jun 6, 2011	23.19	23.35	22.77	22.78
4794	NYSE	AFL	Fri, Jun 3, 2011	23.01	23.59	23.01	23.24
4793	NYSE	AFL	Thu, Jun 2, 2011	23.44	23.67	23.22	23.32
4792	NYSE	AFL	Wed, Jun 1, 2011	23.92	23.92	23.31	23.32
4791	NYSE	AFL	Tue, May 31, 2011	24.17	24.25	23.75	23.90
4790	NYSE	AFL	Fri, May 27, 2011	24.39	24.44	23.82	24.00
4789	NYSE	AFL	Thu, May 26, 2011	24.45	24.88	24.43	24.80
4788	NYSE	AFL	Wed, May 25, 2011	24.53	24.84	24.41	24.65
4787	NYSE	AFL	Tue, May 24, 2011	24.59	24.78	24.42	24.62
4786	NYSE	AFL	Mon, May 23, 2011	24.48	24.70	24.34	24.41
4785	NYSE	AFL	Fri, May 20, 2011	25.15	25.24	24.72	24.79
4784	NYSE	AFL	Thu, May 19, 2011	25.34	25.50	25.03	25.18
4783	NYSE	AFL	Wed, May 18, 2011	26.07	26.37	24.73	25.23
4782	NYSE	AFL	Tue, May 17, 2011	26.57	26.96	26.54	26.93
4781	NYSE	AFL	Mon, May 16, 2011	26.78	27.11	26.70	26.77
4780	NYSE	AFL	Fri, May 13, 2011	27.39	27.54	26.81	27.01
4779	NYSE	AFL	Thu, May 12, 2011	26.91	27.46	26.88	27.38
4778	NYSE	AFL	Wed, May 11, 2011	27.34	27.46	26.83	27.06
4777	NYSE	AFL	Tue, May 10, 2011	27.47	27.60	27.37	27.44
4776	NYSE	AFL	Mon, May 9, 2011	27.47	27.62	27.10	27.35
4775	NYSE	AFL	Fri, May 6, 2011	27.99	28.15	27.34	27.55
4774	NYSE	AFL	Thu, May 5, 2011	27.57	27.82	27.32	27.59
4773	NYSE	AFL	Wed, May 4, 2011	28.09	28.09	27.58	27.76
4772	NYSE	AFL	Tue, May 3, 2011	28.10	28.19	27.82	28.02
4771	NYSE	AFL	Mon, May 2, 2011	28.27	28.33	27.88	28.08
4770	NYSE	AFL	Fri, Apr 29, 2011	28.53	28.57	27.87	28.10
4769	NYSE	AFL	Thu, Apr 28, 2011	27.49	28.70	27.48	28.50
4768	NYSE	AFL	Wed, Apr 27, 2011	27.13	27.23	26.50	27.15
4767	NYSE	AFL	Tue, Apr 26, 2011	26.86	27.12	26.63	26.96
4766	NYSE	AFL	Mon, Apr 25, 2011	26.93	26.93	26.55	26.61
4765	NYSE	AFL	Thu, Apr 21, 2011	26.70	26.88	26.39	26.83
4764	NYSE	AFL	Wed, Apr 20, 2011	26.57	26.97	26.43	26.61
4763	NYSE	AFL	Tue, Apr 19, 2011	25.87	26.12	25.79	26.01
4762	NYSE	AFL	Mon, Apr 18, 2011	25.71	25.90	25.63	25.79
4761	NYSE	AFL	Fri, Apr 15, 2011	26.15	26.19	25.75	26.13
4760	NYSE	AFL	Thu, Apr 14, 2011	26.07	26.11	25.71	26.00
4759	NYSE	AFL	Wed, Apr 13, 2011	26.78	26.81	26.13	26.21
4758	NYSE	AFL	Tue, Apr 12, 2011	26.55	26.72	26.39	26.56
4757	NYSE	AFL	Mon, Apr 11, 2011	26.90	27.32	26.81	26.92
4756	NYSE	AFL	Fri, Apr 8, 2011	27.24	27.36	26.67	26.83
4755	NYSE	AFL	Thu, Apr 7, 2011	27.37	27.62	26.87	27.13
4754	NYSE	AFL	Wed, Apr 6, 2011	27.30	27.45	27.11	27.38
4753	NYSE	AFL	Tue, Apr 5, 2011	27.10	27.25	26.97	27.19
4752	NYSE	AFL	Mon, Apr 4, 2011	26.87	27.21	26.78	27.18
4751	NYSE	AFL	Fri, Apr 1, 2011	26.66	26.89	26.52	26.75
4750	NYSE	AFL	Thu, Mar 31, 2011	26.17	26.55	26.03	26.39
4749	NYSE	AFL	Wed, Mar 30, 2011	26.15	26.57	26.13	26.26
4748	NYSE	AFL	Tue, Mar 29, 2011	26.34	26.41	25.91	26.08
4747	NYSE	AFL	Mon, Mar 28, 2011	26.43	26.62	26.35	26.35
4746	NYSE	AFL	Fri, Mar 25, 2011	26.55	26.61	26.32	26.33
4745	NYSE	AFL	Thu, Mar 24, 2011	26.47	26.60	26.30	26.54
4744	NYSE	AFL	Wed, Mar 23, 2011	26.36	26.36	25.96	26.23
4743	NYSE	AFL	Tue, Mar 22, 2011	26.33	26.94	26.04	26.42
4742	NYSE	AFL	Mon, Mar 21, 2011	25.80	26.27	25.65	26.27
4741	NYSE	AFL	Fri, Mar 18, 2011	25.66	25.85	25.24	25.34
4740	NYSE	AFL	Thu, Mar 17, 2011	25.59	25.83	25.06	25.23
4739	NYSE	AFL	Wed, Mar 16, 2011	25.71	26.25	24.47	25.34
4738	NYSE	AFL	Tue, Mar 15, 2011	24.57	25.68	24.00	25.45
4737	NYSE	AFL	Mon, Mar 14, 2011	26.17	27.41	26.06	26.95
4736	NYSE	AFL	Fri, Mar 11, 2011	26.97	27.92	26.88	27.78
4735	NYSE	AFL	Thu, Mar 10, 2011	28.11	28.13	27.67	27.85
4734	NYSE	AFL	Wed, Mar 9, 2011	28.51	28.58	28.30	28.41
4733	NYSE	AFL	Tue, Mar 8, 2011	28.53	28.75	28.41	28.60
4732	NYSE	AFL	Mon, Mar 7, 2011	28.82	29.06	28.35	28.38
4731	NYSE	AFL	Fri, Mar 4, 2011	28.93	29.18	28.58	28.71
4730	NYSE	AFL	Thu, Mar 3, 2011	28.56	28.97	28.56	28.91
4729	NYSE	AFL	Wed, Mar 2, 2011	28.64	28.71	28.26	28.30
4728	NYSE	AFL	Tue, Mar 1, 2011	29.53	29.77	28.75	28.78
4727	NYSE	AFL	Mon, Feb 28, 2011	29.14	29.69	29.07	29.43
4726	NYSE	AFL	Fri, Feb 25, 2011	28.79	28.97	28.57	28.92
4725	NYSE	AFL	Thu, Feb 24, 2011	28.65	28.93	28.45	28.61
4724	NYSE	AFL	Wed, Feb 23, 2011	29.13	29.13	28.58	28.79
4723	NYSE	AFL	Tue, Feb 22, 2011	29.10	29.42	28.81	28.98
4722	NYSE	AFL	Fri, Feb 18, 2011	29.60	29.67	29.37	29.54
4721	NYSE	AFL	Thu, Feb 17, 2011	28.88	29.75	28.80	29.64
4720	NYSE	AFL	Wed, Feb 16, 2011	28.64	29.00	28.57	28.93
4719	NYSE	AFL	Tue, Feb 15, 2011	28.39	28.62	28.31	28.56
4718	NYSE	AFL	Mon, Feb 14, 2011	28.61	28.73	28.23	28.52
4717	NYSE	AFL	Fri, Feb 11, 2011	28.11	28.65	28.00	28.61
4716	NYSE	AFL	Thu, Feb 10, 2011	28.31	28.46	28.18	28.34
4715	NYSE	AFL	Wed, Feb 9, 2011	28.87	28.88	28.46	28.51
4714	NYSE	AFL	Tue, Feb 8, 2011	28.85	29.14	28.79	28.95
4713	NYSE	AFL	Mon, Feb 7, 2011	28.81	29.36	28.70	29.35
4712	NYSE	AFL	Fri, Feb 4, 2011	28.45	28.77	28.33	28.74
4711	NYSE	AFL	Thu, Feb 3, 2011	28.46	28.56	28.26	28.43
4710	NYSE	AFL	Wed, Feb 2, 2011	28.55	28.98	28.25	28.55
4709	NYSE	AFL	Tue, Feb 1, 2011	28.95	29.50	28.88	29.27
4708	NYSE	AFL	Mon, Jan 31, 2011	28.93	29.04	28.56	28.79
4707	NYSE	AFL	Fri, Jan 28, 2011	29.30	29.35	28.36	28.50
4706	NYSE	AFL	Thu, Jan 27, 2011	29.13	29.42	28.80	29.24
4705	NYSE	AFL	Wed, Jan 26, 2011	29.36	29.40	29.16	29.18
4704	NYSE	AFL	Tue, Jan 25, 2011	29.14	29.39	28.82	29.21
4703	NYSE	AFL	Mon, Jan 24, 2011	28.97	29.39	28.92	29.32
4702	NYSE	AFL	Fri, Jan 21, 2011	28.88	29.19	28.59	29.06
4701	NYSE	AFL	Thu, Jan 20, 2011	28.52	28.99	28.43	28.74
4700	NYSE	AFL	Wed, Jan 19, 2011	28.65	28.72	28.27	28.41
4699	NYSE	AFL	Tue, Jan 18, 2011	28.79	29.24	28.30	28.47
4698	NYSE	AFL	Fri, Jan 14, 2011	28.43	28.86	28.42	28.84
4697	NYSE	AFL	Thu, Jan 13, 2011	28.83	29.06	28.42	28.54
4696	NYSE	AFL	Wed, Jan 12, 2011	28.02	28.70	28.01	28.58
4695	NYSE	AFL	Tue, Jan 11, 2011	27.69	27.98	27.63	27.84
4694	NYSE	AFL	Mon, Jan 10, 2011	27.87	27.91	27.40	27.57
4693	NYSE	AFL	Fri, Jan 7, 2011	28.15	28.27	27.76	27.93
4692	NYSE	AFL	Thu, Jan 6, 2011	28.26	28.37	27.90	28.04
4691	NYSE	AFL	Wed, Jan 5, 2011	28.14	28.44	28.06	28.19
4690	NYSE	AFL	Tue, Jan 4, 2011	28.77	28.79	28.05	28.25
4689	NYSE	AFL	Mon, Jan 3, 2011	28.49	28.92	28.44	28.77
4688	NYSE	AFL	Fri, Dec 31, 2010	28.04	28.30	27.90	28.22
4687	NYSE	AFL	Thu, Dec 30, 2010	28.30	28.35	28.01	28.05
4686	NYSE	AFL	Wed, Dec 29, 2010	28.54	28.56	28.33	28.35
4685	NYSE	AFL	Tue, Dec 28, 2010	28.52	28.56	28.35	28.45
4684	NYSE	AFL	Mon, Dec 27, 2010	28.42	28.59	28.33	28.49
4683	NYSE	AFL	Thu, Dec 23, 2010	28.74	28.75	28.44	28.56
4682	NYSE	AFL	Wed, Dec 22, 2010	28.40	28.65	28.32	28.62
4681	NYSE	AFL	Tue, Dec 21, 2010	28.33	28.50	28.10	28.30
4680	NYSE	AFL	Mon, Dec 20, 2010	27.92	28.37	27.86	28.12
4679	NYSE	AFL	Fri, Dec 17, 2010	27.44	28.22	27.44	27.78
4678	NYSE	AFL	Thu, Dec 16, 2010	27.58	27.74	27.33	27.49
4677	NYSE	AFL	Wed, Dec 15, 2010	27.53	27.97	27.47	27.55
4676	NYSE	AFL	Tue, Dec 14, 2010	27.92	28.17	27.61	27.69
4675	NYSE	AFL	Mon, Dec 13, 2010	28.15	28.24	27.93	27.94
4674	NYSE	AFL	Fri, Dec 10, 2010	28.00	28.09	27.56	28.06
4673	NYSE	AFL	Thu, Dec 9, 2010	27.78	28.12	27.54	27.81
4672	NYSE	AFL	Wed, Dec 8, 2010	26.97	27.50	26.85	27.46
4671	NYSE	AFL	Tue, Dec 7, 2010	27.46	27.46	26.83	26.87
4670	NYSE	AFL	Mon, Dec 6, 2010	27.11	27.28	26.90	27.12
4669	NYSE	AFL	Fri, Dec 3, 2010	26.93	27.27	26.77	27.21
4668	NYSE	AFL	Thu, Dec 2, 2010	26.58	27.27	26.57	27.14
4667	NYSE	AFL	Wed, Dec 1, 2010	26.39	26.59	26.12	26.50
4666	NYSE	AFL	Tue, Nov 30, 2010	25.73	26.07	25.45	25.75
4665	NYSE	AFL	Mon, Nov 29, 2010	25.61	26.19	25.52	26.09
4664	NYSE	AFL	Fri, Nov 26, 2010	26.61	26.65	25.71	25.78
4663	NYSE	AFL	Wed, Nov 24, 2010	26.74	27.00	26.63	26.99
4662	NYSE	AFL	Tue, Nov 23, 2010	26.68	26.83	26.34	26.47
4661	NYSE	AFL	Mon, Nov 22, 2010	27.15	27.24	26.74	27.18
4660	NYSE	AFL	Fri, Nov 19, 2010	27.33	27.35	26.91	27.33
4659	NYSE	AFL	Thu, Nov 18, 2010	27.30	27.62	27.26	27.34
4658	NYSE	AFL	Wed, Nov 17, 2010	26.78	26.97	26.62	26.80
4657	NYSE	AFL	Tue, Nov 16, 2010	27.02	27.11	26.56	26.79
4656	NYSE	AFL	Mon, Nov 15, 2010	27.47	27.50	27.21	27.23
4655	NYSE	AFL	Fri, Nov 12, 2010	27.57	27.86	27.19	27.33
4654	NYSE	AFL	Thu, Nov 11, 2010	27.99	28.00	27.19	27.85
4653	NYSE	AFL	Wed, Nov 10, 2010	28.33	28.43	27.81	28.40
4652	NYSE	AFL	Tue, Nov 9, 2010	28.73	28.75	28.16	28.25
4651	NYSE	AFL	Mon, Nov 8, 2010	28.79	28.82	28.48	28.59
4650	NYSE	AFL	Fri, Nov 5, 2010	28.86	29.16	28.64	28.88
4649	NYSE	AFL	Thu, Nov 4, 2010	28.72	29.00	28.43	28.93
4648	NYSE	AFL	Wed, Nov 3, 2010	28.26	28.35	27.72	28.35
4647	NYSE	AFL	Tue, Nov 2, 2010	28.25	28.29	28.06	28.20
4646	NYSE	AFL	Mon, Nov 1, 2010	28.14	28.40	27.68	27.96
4645	NYSE	AFL	Fri, Oct 29, 2010	28.00	28.13	27.70	27.95
4644	NYSE	AFL	Thu, Oct 28, 2010	28.36	28.38	27.78	28.11
4643	NYSE	AFL	Wed, Oct 27, 2010	27.87	28.49	27.68	28.20
4642	NYSE	AFL	Tue, Oct 26, 2010	27.49	27.74	27.40	27.60
4641	NYSE	AFL	Mon, Oct 25, 2010	27.96	28.07	27.55	27.63
4640	NYSE	AFL	Fri, Oct 22, 2010	27.82	27.82	27.54	27.73
4639	NYSE	AFL	Thu, Oct 21, 2010	27.65	28.00	27.42	27.62
4638	NYSE	AFL	Wed, Oct 20, 2010	27.53	27.81	27.38	27.52
4637	NYSE	AFL	Tue, Oct 19, 2010	27.39	27.89	27.15	27.35
4636	NYSE	AFL	Mon, Oct 18, 2010	27.27	27.96	27.27	27.82
4635	NYSE	AFL	Fri, Oct 15, 2010	27.63	27.77	26.89	27.26
4634	NYSE	AFL	Thu, Oct 14, 2010	27.42	27.88	27.25	27.42
4633	NYSE	AFL	Wed, Oct 13, 2010	27.42	27.78	27.35	27.41
4632	NYSE	AFL	Tue, Oct 12, 2010	26.95	27.31	26.83	27.25
4631	NYSE	AFL	Mon, Oct 11, 2010	27.21	27.34	27.05	27.18
4630	NYSE	AFL	Fri, Oct 8, 2010	26.90	27.36	26.78	27.18
4629	NYSE	AFL	Thu, Oct 7, 2010	27.01	27.14	26.57	26.80
4628	NYSE	AFL	Wed, Oct 6, 2010	26.35	26.91	26.10	26.87
4627	NYSE	AFL	Tue, Oct 5, 2010	26.07	26.60	25.68	26.37
4626	NYSE	AFL	Mon, Oct 4, 2010	25.99	26.04	25.46	25.73
4625	NYSE	AFL	Fri, Oct 1, 2010	26.21	26.40	25.77	26.03
4624	NYSE	AFL	Thu, Sep 30, 2010	26.17	26.46	25.85	25.86
4623	NYSE	AFL	Wed, Sep 29, 2010	26.02	26.24	25.73	25.79
4622	NYSE	AFL	Tue, Sep 28, 2010	26.11	26.32	25.55	26.24
4621	NYSE	AFL	Mon, Sep 27, 2010	26.15	26.19	25.83	25.97
4620	NYSE	AFL	Fri, Sep 24, 2010	25.63	26.19	25.63	26.18
4619	NYSE	AFL	Thu, Sep 23, 2010	25.70	25.84	25.17	25.23
4618	NYSE	AFL	Wed, Sep 22, 2010	26.50	26.64	25.86	25.99
4617	NYSE	AFL	Tue, Sep 21, 2010	26.86	26.94	26.46	26.58
4616	NYSE	AFL	Mon, Sep 20, 2010	26.06	26.88	26.00	26.81
4615	NYSE	AFL	Fri, Sep 17, 2010	26.02	26.13	25.76	25.89
4614	NYSE	AFL	Thu, Sep 16, 2010	25.86	25.94	25.63	25.93
4613	NYSE	AFL	Wed, Sep 15, 2010	25.86	26.09	25.66	25.95
4612	NYSE	AFL	Tue, Sep 14, 2010	26.02	26.38	25.76	26.12
4611	NYSE	AFL	Mon, Sep 13, 2010	25.70	26.18	25.69	26.10
4610	NYSE	AFL	Fri, Sep 10, 2010	25.41	25.50	25.11	25.39
4609	NYSE	AFL	Thu, Sep 9, 2010	25.49	25.64	25.10	25.30
4608	NYSE	AFL	Wed, Sep 8, 2010	25.02	25.50	24.99	25.05
4607	NYSE	AFL	Tue, Sep 7, 2010	25.25	25.29	24.70	24.96
4606	NYSE	AFL	Fri, Sep 3, 2010	25.25	25.52	25.13	25.47
4605	NYSE	AFL	Thu, Sep 2, 2010	24.91	25.02	24.60	25.01
4604	NYSE	AFL	Wed, Sep 1, 2010	24.02	24.81	24.00	24.79
4603	NYSE	AFL	Tue, Aug 31, 2010	23.01	23.75	22.85	23.63
4602	NYSE	AFL	Mon, Aug 30, 2010	23.77	23.80	23.20	23.24
4601	NYSE	AFL	Fri, Aug 27, 2010	23.09	23.93	22.71	23.91
4600	NYSE	AFL	Thu, Aug 26, 2010	23.11	23.29	22.76	22.88
4599	NYSE	AFL	Wed, Aug 25, 2010	22.37	23.09	22.18	22.97
4598	NYSE	AFL	Tue, Aug 24, 2010	22.74	22.89	22.46	22.60
4597	NYSE	AFL	Mon, Aug 23, 2010	23.24	23.49	22.98	23.12
4596	NYSE	AFL	Fri, Aug 20, 2010	23.14	23.41	22.85	23.32
4595	NYSE	AFL	Thu, Aug 19, 2010	23.87	23.87	23.18	23.28
4594	NYSE	AFL	Wed, Aug 18, 2010	24.20	24.26	23.91	24.03
4593	NYSE	AFL	Tue, Aug 17, 2010	24.04	24.36	23.88	24.14
4592	NYSE	AFL	Mon, Aug 16, 2010	23.57	23.88	23.43	23.78
4591	NYSE	AFL	Fri, Aug 13, 2010	24.30	24.36	23.86	23.88
4590	NYSE	AFL	Thu, Aug 12, 2010	24.29	24.59	24.18	24.34
4589	NYSE	AFL	Wed, Aug 11, 2010	24.98	25.33	24.70	24.73
4588	NYSE	AFL	Tue, Aug 10, 2010	25.39	25.69	25.19	25.45
4587	NYSE	AFL	Mon, Aug 9, 2010	25.57	25.80	25.38	25.74
4586	NYSE	AFL	Fri, Aug 6, 2010	25.27	25.58	24.86	25.38
4585	NYSE	AFL	Thu, Aug 5, 2010	25.46	25.78	25.25	25.64
4584	NYSE	AFL	Wed, Aug 4, 2010	24.97	25.64	24.92	25.53
4583	NYSE	AFL	Tue, Aug 3, 2010	25.40	25.43	24.82	24.91
4582	NYSE	AFL	Mon, Aug 2, 2010	25.03	25.69	25.03	25.50
4581	NYSE	AFL	Fri, Jul 30, 2010	24.60	24.95	24.27	24.60
4580	NYSE	AFL	Thu, Jul 29, 2010	25.00	25.36	24.55	24.90
4579	NYSE	AFL	Wed, Jul 28, 2010	24.88	25.09	24.44	24.76
4578	NYSE	AFL	Tue, Jul 27, 2010	25.80	25.92	25.02	25.36
4577	NYSE	AFL	Mon, Jul 26, 2010	25.31	25.63	25.20	25.52
4576	NYSE	AFL	Fri, Jul 23, 2010	24.79	25.31	24.29	25.26
4575	NYSE	AFL	Thu, Jul 22, 2010	23.74	24.96	23.55	24.93
4574	NYSE	AFL	Wed, Jul 21, 2010	24.32	24.32	23.25	23.44
4573	NYSE	AFL	Tue, Jul 20, 2010	22.84	23.96	22.77	23.94
4572	NYSE	AFL	Mon, Jul 19, 2010	23.30	23.46	22.86	23.26
4571	NYSE	AFL	Fri, Jul 16, 2010	23.81	23.95	23.04	23.13
4570	NYSE	AFL	Thu, Jul 15, 2010	24.23	24.28	23.56	24.19
4569	NYSE	AFL	Wed, Jul 14, 2010	24.28	24.55	23.95	24.21
4568	NYSE	AFL	Tue, Jul 13, 2010	24.30	24.70	24.17	24.44
4567	NYSE	AFL	Mon, Jul 12, 2010	23.82	24.07	23.72	23.96
4566	NYSE	AFL	Fri, Jul 9, 2010	23.50	24.07	23.50	24.04
4565	NYSE	AFL	Thu, Jul 8, 2010	22.95	23.67	22.92	23.60
4564	NYSE	AFL	Wed, Jul 7, 2010	21.78	22.76	21.71	22.74
4563	NYSE	AFL	Tue, Jul 6, 2010	21.88	22.28	21.56	21.78
4562	NYSE	AFL	Fri, Jul 2, 2010	21.86	21.92	21.27	21.56
4561	NYSE	AFL	Thu, Jul 1, 2010	21.58	21.85	20.78	21.66
4560	NYSE	AFL	Wed, Jun 30, 2010	21.20	21.71	21.11	21.34
4559	NYSE	AFL	Tue, Jun 29, 2010	21.89	22.14	21.02	21.18
4558	NYSE	AFL	Mon, Jun 28, 2010	22.06	23.10	22.04	22.39
4557	NYSE	AFL	Fri, Jun 25, 2010	21.61	21.86	21.17	21.80
4556	NYSE	AFL	Thu, Jun 24, 2010	21.52	21.77	21.26	21.35
4555	NYSE	AFL	Wed, Jun 23, 2010	21.97	21.97	21.34	21.71
4554	NYSE	AFL	Tue, Jun 22, 2010	22.31	22.58	21.85	21.89
4553	NYSE	AFL	Mon, Jun 21, 2010	22.64	22.81	22.07	22.23
4552	NYSE	AFL	Fri, Jun 18, 2010	21.97	22.27	21.95	22.20
4551	NYSE	AFL	Thu, Jun 17, 2010	21.85	22.16	21.47	21.88
4550	NYSE	AFL	Wed, Jun 16, 2010	21.91	22.19	21.86	22.01
4549	NYSE	AFL	Tue, Jun 15, 2010	21.26	22.26	21.26	22.19
4548	NYSE	AFL	Mon, Jun 14, 2010	21.42	21.79	21.15	21.25
4547	NYSE	AFL	Fri, Jun 11, 2010	20.83	21.43	20.83	21.40
4546	NYSE	AFL	Thu, Jun 10, 2010	20.96	21.43	20.87	21.39
4545	NYSE	AFL	Wed, Jun 9, 2010	21.09	21.35	20.52	20.61
4544	NYSE	AFL	Tue, Jun 8, 2010	20.37	20.90	19.96	20.88
4543	NYSE	AFL	Mon, Jun 7, 2010	20.91	21.04	20.19	20.24
4542	NYSE	AFL	Fri, Jun 4, 2010	21.37	21.73	20.52	20.67
4541	NYSE	AFL	Thu, Jun 3, 2010	22.39	22.54	21.83	22.23
4540	NYSE	AFL	Wed, Jun 2, 2010	21.77	22.34	21.42	22.32
4539	NYSE	AFL	Tue, Jun 1, 2010	21.82	22.32	21.50	21.57
4538	NYSE	AFL	Fri, May 28, 2010	22.93	22.93	22.05	22.15
4537	NYSE	AFL	Thu, May 27, 2010	21.97	22.96	21.84	22.92
4536	NYSE	AFL	Wed, May 26, 2010	21.74	22.02	21.28	21.38
4535	NYSE	AFL	Tue, May 25, 2010	20.49	21.29	20.16	21.25
4534	NYSE	AFL	Mon, May 24, 2010	21.74	21.74	21.08	21.11
4533	NYSE	AFL	Fri, May 21, 2010	20.45	21.93	20.26	21.70
4532	NYSE	AFL	Thu, May 20, 2010	21.54	21.64	20.62	20.81
4531	NYSE	AFL	Wed, May 19, 2010	22.35	22.60	21.56	22.17
4530	NYSE	AFL	Tue, May 18, 2010	23.84	23.84	22.26	22.51
4529	NYSE	AFL	Mon, May 17, 2010	22.71	23.13	22.32	22.99
4528	NYSE	AFL	Fri, May 14, 2010	23.93	23.96	22.50	22.95
4527	NYSE	AFL	Thu, May 13, 2010	25.05	25.05	24.21	24.21
4526	NYSE	AFL	Wed, May 12, 2010	24.53	25.09	24.38	25.02
4525	NYSE	AFL	Tue, May 11, 2010	24.34	25.13	24.18	24.47
4524	NYSE	AFL	Mon, May 10, 2010	23.76	25.20	22.26	24.88
4523	NYSE	AFL	Fri, May 7, 2010	23.13	23.25	21.70	22.14
4522	NYSE	AFL	Thu, May 6, 2010	23.93	24.51	21.25	23.14
4521	NYSE	AFL	Wed, May 5, 2010	24.03	24.68	23.63	24.07
4520	NYSE	AFL	Tue, May 4, 2010	25.16	25.25	24.03	24.41
4519	NYSE	AFL	Mon, May 3, 2010	25.70	25.87	25.42	25.72
4518	NYSE	AFL	Fri, Apr 30, 2010	26.03	26.18	25.47	25.48
4517	NYSE	AFL	Thu, Apr 29, 2010	25.41	26.29	25.25	26.17
4516	NYSE	AFL	Wed, Apr 28, 2010	27.07	27.12	24.37	24.82
4515	NYSE	AFL	Tue, Apr 27, 2010	27.13	27.19	26.11	26.21
4514	NYSE	AFL	Mon, Apr 26, 2010	27.70	27.81	27.34	27.37
4513	NYSE	AFL	Fri, Apr 23, 2010	27.32	27.80	27.16	27.74
4512	NYSE	AFL	Thu, Apr 22, 2010	27.18	27.33	26.75	27.30
4511	NYSE	AFL	Wed, Apr 21, 2010	27.75	27.88	27.07	27.38
4510	NYSE	AFL	Tue, Apr 20, 2010	27.44	27.70	27.37	27.66
4509	NYSE	AFL	Mon, Apr 19, 2010	26.94	27.33	26.83	27.30
4508	NYSE	AFL	Fri, Apr 16, 2010	27.60	27.71	26.87	27.21
4507	NYSE	AFL	Thu, Apr 15, 2010	28.02	28.14	27.61	27.74
4506	NYSE	AFL	Wed, Apr 14, 2010	27.95	28.28	27.80	28.28
4505	NYSE	AFL	Tue, Apr 13, 2010	27.73	27.82	27.42	27.74
4504	NYSE	AFL	Mon, Apr 12, 2010	27.96	27.98	27.72	27.78
4503	NYSE	AFL	Fri, Apr 9, 2010	27.77	27.88	27.53	27.88
4502	NYSE	AFL	Thu, Apr 8, 2010	27.51	27.83	27.43	27.70
4501	NYSE	AFL	Wed, Apr 7, 2010	27.90	27.90	27.43	27.64
4500	NYSE	AFL	Tue, Apr 6, 2010	27.61	28.06	27.56	27.98
4499	NYSE	AFL	Mon, Apr 5, 2010	27.54	27.76	27.45	27.76
4498	NYSE	AFL	Thu, Apr 1, 2010	27.37	27.59	27.22	27.37
4497	NYSE	AFL	Wed, Mar 31, 2010	26.73	27.16	26.73	27.15
4496	NYSE	AFL	Tue, Mar 30, 2010	26.86	26.98	26.69	26.90
4495	NYSE	AFL	Mon, Mar 29, 2010	26.86	27.01	26.74	26.83
4494	NYSE	AFL	Fri, Mar 26, 2010	26.67	27.03	26.61	26.74
4493	NYSE	AFL	Thu, Mar 25, 2010	27.01	27.15	26.56	26.61
4492	NYSE	AFL	Wed, Mar 24, 2010	26.71	26.94	26.60	26.83
4491	NYSE	AFL	Tue, Mar 23, 2010	26.60	26.77	26.31	26.75
4490	NYSE	AFL	Mon, Mar 22, 2010	26.75	26.93	26.53	26.93
4489	NYSE	AFL	Fri, Mar 19, 2010	27.55	27.60	27.03	27.05
4488	NYSE	AFL	Thu, Mar 18, 2010	27.37	27.42	27.20	27.41
4487	NYSE	AFL	Wed, Mar 17, 2010	27.04	27.50	26.93	27.32
4486	NYSE	AFL	Tue, Mar 16, 2010	26.49	26.88	26.38	26.85
4485	NYSE	AFL	Mon, Mar 15, 2010	26.26	26.49	26.13	26.39
4484	NYSE	AFL	Fri, Mar 12, 2010	26.45	26.51	26.13	26.35
4483	NYSE	AFL	Thu, Mar 11, 2010	26.14	26.32	25.96	26.32
4482	NYSE	AFL	Wed, Mar 10, 2010	25.73	26.25	25.54	26.24
4481	NYSE	AFL	Tue, Mar 9, 2010	25.77	25.84	25.46	25.63
4480	NYSE	AFL	Mon, Mar 8, 2010	25.80	26.00	25.75	25.85
4479	NYSE	AFL	Fri, Mar 5, 2010	25.50	25.81	25.21	25.76
4478	NYSE	AFL	Thu, Mar 4, 2010	25.16	25.36	25.13	25.29
4477	NYSE	AFL	Wed, Mar 3, 2010	25.02	25.28	25.00	25.09
4476	NYSE	AFL	Tue, Mar 2, 2010	25.09	25.18	24.87	24.97
4475	NYSE	AFL	Mon, Mar 1, 2010	24.83	25.02	24.77	25.01
4474	NYSE	AFL	Fri, Feb 26, 2010	24.58	24.77	24.42	24.73
4473	NYSE	AFL	Thu, Feb 25, 2010	24.20	24.63	23.98	24.60
4472	NYSE	AFL	Wed, Feb 24, 2010	24.12	24.63	24.12	24.54
4471	NYSE	AFL	Tue, Feb 23, 2010	24.60	24.68	23.90	24.07
4470	NYSE	AFL	Mon, Feb 22, 2010	24.64	24.69	24.40	24.56
4469	NYSE	AFL	Fri, Feb 19, 2010	24.34	24.65	24.06	24.52
4468	NYSE	AFL	Thu, Feb 18, 2010	24.13	24.53	24.03	24.43
4467	NYSE	AFL	Wed, Feb 17, 2010	24.36	24.57	24.17	24.37
4466	NYSE	AFL	Tue, Feb 16, 2010	23.76	24.19	23.58	24.13
4465	NYSE	AFL	Fri, Feb 12, 2010	23.50	23.61	22.94	23.57
4464	NYSE	AFL	Thu, Feb 11, 2010	23.43	23.82	23.06	23.68
4463	NYSE	AFL	Wed, Feb 10, 2010	23.57	23.87	23.16	23.56
4462	NYSE	AFL	Tue, Feb 9, 2010	23.35	23.83	22.89	23.53
4461	NYSE	AFL	Mon, Feb 8, 2010	23.86	23.89	22.94	22.98
4460	NYSE	AFL	Fri, Feb 5, 2010	24.21	24.41	22.98	23.83
4459	NYSE	AFL	Thu, Feb 4, 2010	25.23	25.35	24.12	24.15
4458	NYSE	AFL	Wed, Feb 3, 2010	25.26	25.95	25.26	25.47
4457	NYSE	AFL	Tue, Feb 2, 2010	24.68	24.92	24.36	24.85
4456	NYSE	AFL	Mon, Feb 1, 2010	24.30	24.74	24.30	24.59
4455	NYSE	AFL	Fri, Jan 29, 2010	24.78	24.93	24.10	24.22
4454	NYSE	AFL	Thu, Jan 28, 2010	25.18	25.24	24.41	24.60
4453	NYSE	AFL	Wed, Jan 27, 2010	24.87	25.08	24.54	24.91
4452	NYSE	AFL	Tue, Jan 26, 2010	24.99	25.50	24.82	24.86
4451	NYSE	AFL	Mon, Jan 25, 2010	25.01	25.37	25.01	25.09
4450	NYSE	AFL	Fri, Jan 22, 2010	25.15	25.31	24.50	24.55
4449	NYSE	AFL	Thu, Jan 21, 2010	25.75	25.77	25.05	25.24
4448	NYSE	AFL	Wed, Jan 20, 2010	25.89	25.89	25.38	25.58
4447	NYSE	AFL	Tue, Jan 19, 2010	25.62	26.08	25.47	26.05
4446	NYSE	AFL	Fri, Jan 15, 2010	25.78	25.87	25.34	25.56
4445	NYSE	AFL	Thu, Jan 14, 2010	25.58	25.90	25.34	25.84
4444	NYSE	AFL	Wed, Jan 13, 2010	25.31	25.56	25.22	25.50
4443	NYSE	AFL	Tue, Jan 12, 2010	25.70	25.86	25.14	25.23
4442	NYSE	AFL	Mon, Jan 11, 2010	24.94	25.39	24.86	25.36
4441	NYSE	AFL	Fri, Jan 8, 2010	24.83	24.83	24.38	24.71
4440	NYSE	AFL	Thu, Jan 7, 2010	24.71	25.00	24.50	24.96
4439	NYSE	AFL	Wed, Jan 6, 2010	24.92	24.92	24.36	24.69
4438	NYSE	AFL	Tue, Jan 5, 2010	23.75	24.54	23.53	24.48
4437	NYSE	AFL	Mon, Jan 4, 2010	23.25	23.85	23.25	23.79
4436	NYSE	AFL	Thu, Dec 31, 2009	23.51	23.58	23.12	23.13
4435	NYSE	AFL	Wed, Dec 30, 2009	23.44	23.49	23.29	23.44
4434	NYSE	AFL	Tue, Dec 29, 2009	23.50	23.64	23.43	23.48
4433	NYSE	AFL	Mon, Dec 28, 2009	23.45	23.63	23.31	23.40
4432	NYSE	AFL	Thu, Dec 24, 2009	23.39	23.50	23.19	23.40
4431	NYSE	AFL	Wed, Dec 23, 2009	23.30	23.37	23.13	23.30
4430	NYSE	AFL	Tue, Dec 22, 2009	23.23	23.36	22.99	23.17
4429	NYSE	AFL	Mon, Dec 21, 2009	23.18	23.38	23.04	23.09
4428	NYSE	AFL	Fri, Dec 18, 2009	23.19	23.21	22.77	23.08
4427	NYSE	AFL	Thu, Dec 17, 2009	23.43	23.49	23.03	23.03
4426	NYSE	AFL	Wed, Dec 16, 2009	23.58	23.88	23.51	23.53
4425	NYSE	AFL	Tue, Dec 15, 2009	23.48	23.76	23.32	23.38
4424	NYSE	AFL	Mon, Dec 14, 2009	23.42	23.59	23.30	23.57
4423	NYSE	AFL	Fri, Dec 11, 2009	23.26	23.33	22.99	23.28
4422	NYSE	AFL	Thu, Dec 10, 2009	23.05	23.40	22.93	23.22
4421	NYSE	AFL	Wed, Dec 9, 2009	23.01	23.03	22.51	22.84
4420	NYSE	AFL	Tue, Dec 8, 2009	22.97	23.22	22.80	22.91
4419	NYSE	AFL	Mon, Dec 7, 2009	22.98	23.29	22.77	22.87
4418	NYSE	AFL	Fri, Dec 4, 2009	23.11	23.34	22.50	22.92
4417	NYSE	AFL	Thu, Dec 3, 2009	23.50	23.70	22.67	22.72
4416	NYSE	AFL	Wed, Dec 2, 2009	23.26	23.54	22.94	23.37
4415	NYSE	AFL	Tue, Dec 1, 2009	23.02	23.53	22.86	23.20
4414	NYSE	AFL	Mon, Nov 30, 2009	22.44	23.10	22.35	23.02
4413	NYSE	AFL	Fri, Nov 27, 2009	22.10	22.21	21.76	21.83
4412	NYSE	AFL	Wed, Nov 25, 2009	22.42	22.78	22.31	22.72
4411	NYSE	AFL	Tue, Nov 24, 2009	22.35	22.44	22.04	22.26
4410	NYSE	AFL	Mon, Nov 23, 2009	22.45	22.62	22.32	22.44
4409	NYSE	AFL	Fri, Nov 20, 2009	22.31	22.55	21.99	22.05
4408	NYSE	AFL	Thu, Nov 19, 2009	22.32	22.35	21.62	21.92
4407	NYSE	AFL	Wed, Nov 18, 2009	22.55	22.69	22.25	22.47
4406	NYSE	AFL	Tue, Nov 17, 2009	22.64	22.69	22.32	22.62
4405	NYSE	AFL	Mon, Nov 16, 2009	22.47	22.86	22.44	22.69
4404	NYSE	AFL	Fri, Nov 13, 2009	22.08	22.57	22.08	22.32
4403	NYSE	AFL	Thu, Nov 12, 2009	22.42	22.44	21.99	22.05
4402	NYSE	AFL	Wed, Nov 11, 2009	22.19	22.52	22.12	22.47
4401	NYSE	AFL	Tue, Nov 10, 2009	21.75	22.12	21.65	22.00
4400	NYSE	AFL	Mon, Nov 9, 2009	21.44	21.99	21.33	21.97
4399	NYSE	AFL	Fri, Nov 6, 2009	20.88	21.26	20.70	21.10
4398	NYSE	AFL	Thu, Nov 5, 2009	20.98	21.35	20.67	21.29
4397	NYSE	AFL	Wed, Nov 4, 2009	20.98	21.33	20.58	20.69
4396	NYSE	AFL	Tue, Nov 3, 2009	20.30	20.77	20.04	20.76
4395	NYSE	AFL	Mon, Nov 2, 2009	20.86	21.23	20.19	20.66
4394	NYSE	AFL	Fri, Oct 30, 2009	21.42	21.55	20.51	20.75
4393	NYSE	AFL	Thu, Oct 29, 2009	21.08	21.72	20.88	21.59
4392	NYSE	AFL	Wed, Oct 28, 2009	21.03	21.26	20.25	20.29
4391	NYSE	AFL	Tue, Oct 27, 2009	21.51	21.80	21.08	21.16
4390	NYSE	AFL	Mon, Oct 26, 2009	22.18	22.37	21.28	21.44
4389	NYSE	AFL	Fri, Oct 23, 2009	22.84	22.91	22.11	22.21
4388	NYSE	AFL	Thu, Oct 22, 2009	22.40	22.89	22.16	22.84
4387	NYSE	AFL	Wed, Oct 21, 2009	22.85	23.21	22.38	22.41
4386	NYSE	AFL	Tue, Oct 20, 2009	23.05	23.10	22.74	22.86
4385	NYSE	AFL	Mon, Oct 19, 2009	22.72	23.31	22.69	23.10
4384	NYSE	AFL	Fri, Oct 16, 2009	22.40	22.80	22.22	22.60
4383	NYSE	AFL	Thu, Oct 15, 2009	22.73	22.91	22.63	22.80
4382	NYSE	AFL	Wed, Oct 14, 2009	22.85	23.09	22.70	22.96
4381	NYSE	AFL	Tue, Oct 13, 2009	22.77	22.84	22.40	22.58
4380	NYSE	AFL	Mon, Oct 12, 2009	22.66	22.96	22.50	22.86
4379	NYSE	AFL	Fri, Oct 9, 2009	21.67	22.53	21.67	22.51
4378	NYSE	AFL	Thu, Oct 8, 2009	21.74	22.25	21.73	21.85
4377	NYSE	AFL	Wed, Oct 7, 2009	21.47	21.70	21.26	21.59
4376	NYSE	AFL	Tue, Oct 6, 2009	21.19	21.86	21.11	21.51
4375	NYSE	AFL	Mon, Oct 5, 2009	20.61	20.86	20.51	20.79
4374	NYSE	AFL	Fri, Oct 2, 2009	20.04	20.76	19.91	20.55
4373	NYSE	AFL	Thu, Oct 1, 2009	21.22	21.38	20.28	20.36
4372	NYSE	AFL	Wed, Sep 30, 2009	21.44	21.70	21.01	21.37
4371	NYSE	AFL	Tue, Sep 29, 2009	21.26	21.92	21.15	21.42
4370	NYSE	AFL	Mon, Sep 28, 2009	20.39	21.28	20.34	21.23
4369	NYSE	AFL	Fri, Sep 25, 2009	20.50	20.93	20.24	20.35
4368	NYSE	AFL	Thu, Sep 24, 2009	21.05	21.31	20.50	20.60
4367	NYSE	AFL	Wed, Sep 23, 2009	21.38	21.68	20.96	20.96
4366	NYSE	AFL	Tue, Sep 22, 2009	21.30	21.52	21.28	21.40
4365	NYSE	AFL	Mon, Sep 21, 2009	21.03	21.32	20.89	21.14
4364	NYSE	AFL	Fri, Sep 18, 2009	21.38	21.65	21.25	21.38
4363	NYSE	AFL	Thu, Sep 17, 2009	21.45	22.04	21.19	21.35
4362	NYSE	AFL	Wed, Sep 16, 2009	20.67	21.70	20.64	21.51
4361	NYSE	AFL	Tue, Sep 15, 2009	20.88	20.97	20.52	20.81
4360	NYSE	AFL	Mon, Sep 14, 2009	20.29	20.91	19.97	20.88
4359	NYSE	AFL	Fri, Sep 11, 2009	20.23	20.53	19.88	20.43
4358	NYSE	AFL	Thu, Sep 10, 2009	19.93	20.42	19.34	20.14
4357	NYSE	AFL	Wed, Sep 9, 2009	19.46	20.13	19.42	19.96
4356	NYSE	AFL	Tue, Sep 8, 2009	19.48	19.64	19.29	19.64
4355	NYSE	AFL	Fri, Sep 4, 2009	19.38	19.54	18.91	19.10
4354	NYSE	AFL	Thu, Sep 3, 2009	19.55	19.65	18.95	19.43
4353	NYSE	AFL	Wed, Sep 2, 2009	19.00	19.71	18.87	19.35
4352	NYSE	AFL	Tue, Sep 1, 2009	20.19	20.35	19.03	19.08
4351	NYSE	AFL	Mon, Aug 31, 2009	20.01	20.36	19.99	20.31
4350	NYSE	AFL	Fri, Aug 28, 2009	20.69	20.75	20.23	20.35
4349	NYSE	AFL	Thu, Aug 27, 2009	20.51	20.66	20.09	20.50
4348	NYSE	AFL	Wed, Aug 26, 2009	20.88	21.00	20.45	20.70
4347	NYSE	AFL	Tue, Aug 25, 2009	20.71	21.03	20.62	20.88
4346	NYSE	AFL	Mon, Aug 24, 2009	21.10	21.32	20.47	20.60
4345	NYSE	AFL	Fri, Aug 21, 2009	20.28	21.10	20.15	20.94
4344	NYSE	AFL	Thu, Aug 20, 2009	20.32	20.87	19.91	20.07
4343	NYSE	AFL	Wed, Aug 19, 2009	19.96	20.51	19.71	20.29
4342	NYSE	AFL	Tue, Aug 18, 2009	19.90	20.31	19.76	20.22
4341	NYSE	AFL	Mon, Aug 17, 2009	20.57	20.59	19.81	19.84
4340	NYSE	AFL	Fri, Aug 14, 2009	21.25	21.36	20.66	21.03
4339	NYSE	AFL	Thu, Aug 13, 2009	21.31	21.37	20.86	21.25
4338	NYSE	AFL	Wed, Aug 12, 2009	20.16	21.27	20.03	21.06
4337	NYSE	AFL	Tue, Aug 11, 2009	20.35	20.53	20.07	20.12
4336	NYSE	AFL	Mon, Aug 10, 2009	20.81	20.86	20.19	20.47
4335	NYSE	AFL	Fri, Aug 7, 2009	20.14	21.05	20.03	20.85
4334	NYSE	AFL	Thu, Aug 6, 2009	20.19	20.27	19.39	19.90
4333	NYSE	AFL	Wed, Aug 5, 2009	19.96	20.26	19.62	20.14
4332	NYSE	AFL	Tue, Aug 4, 2009	19.34	19.95	19.24	19.93
4331	NYSE	AFL	Mon, Aug 3, 2009	19.21	19.50	19.03	19.48
4330	NYSE	AFL	Fri, Jul 31, 2009	18.72	18.99	18.25	18.93
4329	NYSE	AFL	Thu, Jul 30, 2009	18.00	19.20	17.91	18.91
4328	NYSE	AFL	Wed, Jul 29, 2009	17.73	18.04	17.39	17.73
4327	NYSE	AFL	Tue, Jul 28, 2009	18.16	18.62	18.06	18.30
4326	NYSE	AFL	Mon, Jul 27, 2009	17.93	18.46	17.86	18.43
4325	NYSE	AFL	Fri, Jul 24, 2009	17.62	18.08	17.43	17.94
4324	NYSE	AFL	Thu, Jul 23, 2009	16.78	17.95	16.66	17.78
4323	NYSE	AFL	Wed, Jul 22, 2009	16.50	16.88	16.27	16.73
4322	NYSE	AFL	Tue, Jul 21, 2009	16.55	16.68	16.36	16.63
4321	NYSE	AFL	Mon, Jul 20, 2009	15.86	16.44	15.86	16.34
4320	NYSE	AFL	Fri, Jul 17, 2009	15.76	15.88	15.50	15.75
4319	NYSE	AFL	Thu, Jul 16, 2009	15.90	16.13	15.62	15.80
4318	NYSE	AFL	Wed, Jul 15, 2009	15.88	16.36	15.72	16.19
4317	NYSE	AFL	Tue, Jul 14, 2009	15.25	15.77	15.24	15.69
4316	NYSE	AFL	Mon, Jul 13, 2009	14.48	15.34	14.22	15.33
4315	NYSE	AFL	Fri, Jul 10, 2009	14.37	14.45	14.13	14.33
4314	NYSE	AFL	Thu, Jul 9, 2009	14.70	14.73	14.34	14.48
4313	NYSE	AFL	Wed, Jul 8, 2009	14.66	14.91	14.09	14.40
4312	NYSE	AFL	Tue, Jul 7, 2009	14.98	15.00	14.54	14.58
4311	NYSE	AFL	Mon, Jul 6, 2009	14.68	15.00	14.50	14.98
4310	NYSE	AFL	Thu, Jul 2, 2009	15.52	15.58	14.70	14.72
4309	NYSE	AFL	Wed, Jul 1, 2009	15.62	15.85	15.54	15.64
4308	NYSE	AFL	Tue, Jun 30, 2009	15.87	15.94	15.30	15.55
4307	NYSE	AFL	Mon, Jun 29, 2009	15.98	16.12	15.75	15.93
4306	NYSE	AFL	Fri, Jun 26, 2009	15.77	16.02	15.66	15.91
4305	NYSE	AFL	Thu, Jun 25, 2009	15.54	15.99	15.24	15.96
4304	NYSE	AFL	Wed, Jun 24, 2009	15.41	15.86	15.17	15.49
4303	NYSE	AFL	Tue, Jun 23, 2009	14.71	15.30	14.59	15.08
4302	NYSE	AFL	Mon, Jun 22, 2009	15.35	15.35	14.61	14.63
4301	NYSE	AFL	Fri, Jun 19, 2009	15.50	15.66	15.28	15.55
4300	NYSE	AFL	Thu, Jun 18, 2009	14.91	15.35	14.88	15.29
4299	NYSE	AFL	Wed, Jun 17, 2009	15.59	15.66	14.42	14.87
4298	NYSE	AFL	Tue, Jun 16, 2009	15.92	16.13	15.64	15.64
4297	NYSE	AFL	Mon, Jun 15, 2009	16.25	16.29	15.75	15.81
4296	NYSE	AFL	Fri, Jun 12, 2009	16.77	16.86	16.26	16.41
4295	NYSE	AFL	Thu, Jun 11, 2009	16.80	17.30	16.58	16.91
4294	NYSE	AFL	Wed, Jun 10, 2009	17.10	17.13	16.57	16.76
4293	NYSE	AFL	Tue, Jun 9, 2009	16.92	17.00	16.51	16.88
4292	NYSE	AFL	Mon, Jun 8, 2009	16.64	17.08	16.41	16.90
4291	NYSE	AFL	Fri, Jun 5, 2009	17.63	17.63	16.50	16.76
4290	NYSE	AFL	Thu, Jun 4, 2009	17.44	17.66	16.94	17.15
4289	NYSE	AFL	Wed, Jun 3, 2009	18.23	18.23	16.82	17.09
4288	NYSE	AFL	Tue, Jun 2, 2009	18.24	18.87	18.15	18.25
4287	NYSE	AFL	Mon, Jun 1, 2009	18.09	18.81	17.92	18.13
4286	NYSE	AFL	Fri, May 29, 2009	18.05	18.05	17.20	17.75
4285	NYSE	AFL	Thu, May 28, 2009	17.07	18.05	17.01	18.04
4284	NYSE	AFL	Wed, May 27, 2009	18.06	18.15	16.75	16.78
4283	NYSE	AFL	Tue, May 26, 2009	17.10	18.22	17.03	18.22
4282	NYSE	AFL	Fri, May 22, 2009	17.16	17.58	16.78	17.24
4281	NYSE	AFL	Thu, May 21, 2009	16.95	17.23	16.59	17.06
4280	NYSE	AFL	Wed, May 20, 2009	17.57	18.44	17.15	17.20
4279	NYSE	AFL	Tue, May 19, 2009	17.67	17.91	17.01	17.04
4278	NYSE	AFL	Mon, May 18, 2009	16.41	17.87	16.25	17.76
4277	NYSE	AFL	Fri, May 15, 2009	16.70	16.70	16.00	16.07
4276	NYSE	AFL	Thu, May 14, 2009	15.79	17.17	15.52	16.88
4275	NYSE	AFL	Wed, May 13, 2009	16.60	16.62	15.62	15.83
4274	NYSE	AFL	Tue, May 12, 2009	17.40	17.56	16.44	17.13
4273	NYSE	AFL	Mon, May 11, 2009	18.13	18.17	16.70	16.84
4272	NYSE	AFL	Fri, May 8, 2009	16.78	18.83	16.70	18.83
4271	NYSE	AFL	Thu, May 7, 2009	17.23	17.62	16.43	16.54
4270	NYSE	AFL	Wed, May 6, 2009	15.88	16.90	15.55	16.74
4269	NYSE	AFL	Tue, May 5, 2009	15.04	15.88	14.90	15.41
4268	NYSE	AFL	Mon, May 4, 2009	14.97	15.27	14.37	15.12
4267	NYSE	AFL	Fri, May 1, 2009	14.49	14.87	14.30	14.66
4266	NYSE	AFL	Thu, Apr 30, 2009	14.74	15.23	14.30	14.45
4265	NYSE	AFL	Wed, Apr 29, 2009	14.12	14.84	13.86	14.57
4264	NYSE	AFL	Tue, Apr 28, 2009	13.88	14.20	13.75	13.79
4263	NYSE	AFL	Mon, Apr 27, 2009	13.99	14.33	13.75	14.03
4262	NYSE	AFL	Fri, Apr 24, 2009	14.28	14.63	13.90	14.31
4261	NYSE	AFL	Thu, Apr 23, 2009	14.06	14.47	13.62	14.33
4260	NYSE	AFL	Wed, Apr 22, 2009	13.75	14.82	13.46	13.83
4259	NYSE	AFL	Tue, Apr 21, 2009	11.96	14.69	11.79	14.62
4258	NYSE	AFL	Mon, Apr 20, 2009	13.62	13.73	12.44	12.49
4257	NYSE	AFL	Fri, Apr 17, 2009	13.13	14.64	13.13	14.35
4256	NYSE	AFL	Thu, Apr 16, 2009	12.67	13.66	12.35	13.36
4255	NYSE	AFL	Wed, Apr 15, 2009	11.86	12.60	11.45	12.56
4254	NYSE	AFL	Tue, Apr 14, 2009	12.52	13.15	11.85	11.95
4253	NYSE	AFL	Mon, Apr 13, 2009	12.22	12.93	11.93	12.88
4252	NYSE	AFL	Thu, Apr 9, 2009	10.95	12.49	10.88	12.48
4251	NYSE	AFL	Wed, Apr 8, 2009	10.90	11.05	10.17	10.45
4250	NYSE	AFL	Tue, Apr 7, 2009	10.20	10.33	9.86	10.09
4249	NYSE	AFL	Mon, Apr 6, 2009	10.11	10.53	10.00	10.33
4248	NYSE	AFL	Fri, Apr 3, 2009	10.30	10.57	9.95	10.53
4247	NYSE	AFL	Thu, Apr 2, 2009	9.88	10.50	9.83	10.31
4246	NYSE	AFL	Wed, Apr 1, 2009	9.31	9.52	8.63	9.38
4245	NYSE	AFL	Tue, Mar 31, 2009	9.12	9.75	9.00	9.68
4244	NYSE	AFL	Mon, Mar 30, 2009	9.36	9.44	8.75	8.80
4243	NYSE	AFL	Fri, Mar 27, 2009	10.05	10.29	9.85	9.91
4242	NYSE	AFL	Thu, Mar 26, 2009	10.11	10.49	9.81	10.36
4241	NYSE	AFL	Wed, Mar 25, 2009	10.91	11.10	9.30	9.95
4240	NYSE	AFL	Tue, Mar 24, 2009	10.40	11.46	10.15	10.80
4239	NYSE	AFL	Mon, Mar 23, 2009	9.75	10.85	9.65	10.85
4238	NYSE	AFL	Fri, Mar 20, 2009	10.06	10.06	9.02	9.19
4237	NYSE	AFL	Thu, Mar 19, 2009	10.67	10.93	9.81	9.93
4236	NYSE	AFL	Wed, Mar 18, 2009	8.05	10.55	7.86	10.52
4235	NYSE	AFL	Tue, Mar 17, 2009	7.71	8.09	7.17	8.08
4234	NYSE	AFL	Mon, Mar 16, 2009	7.57	8.28	7.45	7.49
4233	NYSE	AFL	Fri, Mar 13, 2009	7.60	7.96	6.75	7.29
4232	NYSE	AFL	Thu, Mar 12, 2009	6.81	7.57	6.29	7.46
4231	NYSE	AFL	Wed, Mar 11, 2009	6.72	6.91	6.41	6.81
4230	NYSE	AFL	Tue, Mar 10, 2009	5.90	6.62	5.67	6.61
4229	NYSE	AFL	Mon, Mar 9, 2009	5.57	6.25	5.42	5.75
4228	NYSE	AFL	Fri, Mar 6, 2009	7.06	7.09	6.33	6.72
4227	NYSE	AFL	Thu, Mar 5, 2009	7.25	7.27	6.57	6.82
4226	NYSE	AFL	Wed, Mar 4, 2009	7.64	7.74	6.83	7.50
4225	NYSE	AFL	Tue, Mar 3, 2009	8.33	8.33	6.98	7.09
4224	NYSE	AFL	Mon, Mar 2, 2009	7.86	8.26	7.79	8.01
4223	NYSE	AFL	Fri, Feb 27, 2009	8.55	8.89	8.12	8.38
4222	NYSE	AFL	Thu, Feb 26, 2009	9.02	10.04	8.91	9.48
4221	NYSE	AFL	Wed, Feb 25, 2009	8.32	8.38	7.54	8.06
4220	NYSE	AFL	Tue, Feb 24, 2009	7.87	8.38	7.52	8.32
4219	NYSE	AFL	Mon, Feb 23, 2009	8.79	8.88	7.86	7.90
4218	NYSE	AFL	Fri, Feb 20, 2009	8.00	8.83	7.56	8.51
4217	NYSE	AFL	Thu, Feb 19, 2009	9.31	9.36	8.03	8.16
4216	NYSE	AFL	Wed, Feb 18, 2009	9.10	9.31	8.76	9.09
4215	NYSE	AFL	Tue, Feb 17, 2009	9.78	9.99	8.68	8.82
4214	NYSE	AFL	Fri, Feb 13, 2009	11.06	11.06	10.10	10.26
4213	NYSE	AFL	Thu, Feb 12, 2009	10.71	11.18	10.53	11.05
4212	NYSE	AFL	Wed, Feb 11, 2009	11.40	11.50	10.95	11.17
4211	NYSE	AFL	Tue, Feb 10, 2009	11.69	12.09	11.01	11.07
4210	NYSE	AFL	Mon, Feb 9, 2009	11.33	12.01	11.17	11.85
4209	NYSE	AFL	Fri, Feb 6, 2009	11.60	11.88	10.14	10.90
4208	NYSE	AFL	Thu, Feb 5, 2009	10.56	11.93	10.33	11.56
4207	NYSE	AFL	Wed, Feb 4, 2009	11.38	11.71	10.46	10.53
4206	NYSE	AFL	Tue, Feb 3, 2009	12.08	12.60	10.84	11.32
4205	NYSE	AFL	Mon, Feb 2, 2009	11.41	11.84	10.96	11.52
4204	NYSE	AFL	Fri, Jan 30, 2009	12.08	12.08	11.34	11.61
4203	NYSE	AFL	Thu, Jan 29, 2009	11.96	12.32	11.55	11.67
4202	NYSE	AFL	Wed, Jan 28, 2009	12.60	13.08	11.96	12.53
4201	NYSE	AFL	Tue, Jan 27, 2009	10.28	11.38	9.84	11.07
4200	NYSE	AFL	Mon, Jan 26, 2009	12.46	12.55	9.68	9.81
4199	NYSE	AFL	Fri, Jan 23, 2009	11.67	14.22	11.52	11.67
4198	NYSE	AFL	Thu, Jan 22, 2009	16.11	16.75	11.04	11.45
4197	NYSE	AFL	Wed, Jan 21, 2009	17.49	18.30	17.34	18.14
4196	NYSE	AFL	Tue, Jan 20, 2009	19.63	19.73	16.76	16.78
4195	NYSE	AFL	Fri, Jan 16, 2009	19.81	20.75	19.38	19.90
4194	NYSE	AFL	Thu, Jan 15, 2009	19.18	20.04	18.52	19.33
4193	NYSE	AFL	Wed, Jan 14, 2009	19.56	19.74	18.82	19.15
4192	NYSE	AFL	Tue, Jan 13, 2009	20.50	21.14	19.89	20.09
4191	NYSE	AFL	Mon, Jan 12, 2009	21.76	22.01	20.43	20.78
4190	NYSE	AFL	Fri, Jan 9, 2009	22.61	22.65	21.66	21.87
4189	NYSE	AFL	Thu, Jan 8, 2009	21.93	22.66	21.81	22.57
4188	NYSE	AFL	Wed, Jan 7, 2009	22.54	22.68	21.84	22.02
4187	NYSE	AFL	Tue, Jan 6, 2009	23.02	23.48	22.54	22.83
4186	NYSE	AFL	Mon, Jan 5, 2009	23.00	23.29	22.50	22.83
4185	NYSE	AFL	Fri, Jan 2, 2009	23.18	23.36	22.50	23.14
4184	NYSE	AFL	Wed, Dec 31, 2008	22.75	23.10	22.52	22.92
4183	NYSE	AFL	Tue, Dec 30, 2008	21.89	22.86	21.84	22.80
4182	NYSE	AFL	Mon, Dec 29, 2008	21.93	22.09	21.21	21.63
4181	NYSE	AFL	Fri, Dec 26, 2008	22.28	22.58	21.73	21.95
4180	NYSE	AFL	Wed, Dec 24, 2008	21.95	22.20	21.69	22.05
4179	NYSE	AFL	Tue, Dec 23, 2008	22.52	22.77	21.88	21.94
4178	NYSE	AFL	Mon, Dec 22, 2008	22.70	23.00	21.78	22.08
4177	NYSE	AFL	Fri, Dec 19, 2008	22.62	23.28	22.18	22.68
4176	NYSE	AFL	Thu, Dec 18, 2008	22.51	23.88	22.08	22.35
4175	NYSE	AFL	Wed, Dec 17, 2008	22.60	23.94	22.59	23.26
4174	NYSE	AFL	Tue, Dec 16, 2008	20.94	23.13	20.31	23.08
4173	NYSE	AFL	Mon, Dec 15, 2008	20.77	21.16	20.43	20.53
4172	NYSE	AFL	Fri, Dec 12, 2008	20.67	20.90	19.91	20.72
4171	NYSE	AFL	Thu, Dec 11, 2008	21.23	22.10	20.98	21.06
4170	NYSE	AFL	Wed, Dec 10, 2008	22.00	22.26	21.27	21.64
4169	NYSE	AFL	Tue, Dec 9, 2008	21.77	22.49	21.54	21.78
4168	NYSE	AFL	Mon, Dec 8, 2008	22.78	23.19	21.73	22.07
4167	NYSE	AFL	Fri, Dec 5, 2008	20.67	22.26	20.62	22.18
4166	NYSE	AFL	Thu, Dec 4, 2008	21.28	22.18	20.61	20.89
4165	NYSE	AFL	Wed, Dec 3, 2008	20.57	21.97	20.33	21.80
4164	NYSE	AFL	Tue, Dec 2, 2008	21.21	22.15	20.70	21.40
4163	NYSE	AFL	Mon, Dec 1, 2008	22.39	22.50	20.32	20.66
4162	NYSE	AFL	Fri, Nov 28, 2008	22.35	23.45	22.35	23.15
4161	NYSE	AFL	Wed, Nov 26, 2008	21.43	22.63	20.57	22.34
4160	NYSE	AFL	Tue, Nov 25, 2008	19.68	21.60	19.01	21.29
4159	NYSE	AFL	Mon, Nov 24, 2008	17.57	19.72	17.23	19.58
4158	NYSE	AFL	Fri, Nov 21, 2008	15.74	16.94	15.29	16.86
4157	NYSE	AFL	Thu, Nov 20, 2008	17.67	17.87	14.84	15.19
4156	NYSE	AFL	Wed, Nov 19, 2008	19.60	20.04	17.79	17.96
4155	NYSE	AFL	Tue, Nov 18, 2008	19.40	20.00	18.63	19.81
4154	NYSE	AFL	Mon, Nov 17, 2008	20.72	20.86	19.21	19.34
4153	NYSE	AFL	Fri, Nov 14, 2008	21.72	22.99	20.75	20.89
4152	NYSE	AFL	Thu, Nov 13, 2008	20.48	22.37	19.16	22.22
4151	NYSE	AFL	Wed, Nov 12, 2008	21.71	21.92	20.04	20.28
4150	NYSE	AFL	Tue, Nov 11, 2008	22.82	23.02	21.78	22.07
4149	NYSE	AFL	Mon, Nov 10, 2008	23.48	23.80	22.75	23.14
4148	NYSE	AFL	Fri, Nov 7, 2008	22.34	23.47	22.00	23.15
4147	NYSE	AFL	Thu, Nov 6, 2008	22.50	23.11	21.81	22.16
4146	NYSE	AFL	Wed, Nov 5, 2008	23.91	24.68	22.59	22.74
4145	NYSE	AFL	Tue, Nov 4, 2008	22.20	24.47	21.62	24.26
4144	NYSE	AFL	Mon, Nov 3, 2008	22.02	22.48	21.44	21.94
4143	NYSE	AFL	Fri, Oct 31, 2008	21.47	22.32	20.46	22.14
4142	NYSE	AFL	Thu, Oct 30, 2008	20.84	22.00	20.84	21.58
4141	NYSE	AFL	Wed, Oct 29, 2008	20.32	21.78	19.74	20.28
4140	NYSE	AFL	Tue, Oct 28, 2008	18.67	21.09	18.43	20.84
4139	NYSE	AFL	Mon, Oct 27, 2008	19.33	19.57	17.98	18.11
4138	NYSE	AFL	Fri, Oct 24, 2008	17.00	19.99	16.14	19.44
4137	NYSE	AFL	Thu, Oct 23, 2008	19.01	19.50	16.64	18.16
4136	NYSE	AFL	Wed, Oct 22, 2008	21.06	21.23	18.50	18.62
4135	NYSE	AFL	Tue, Oct 21, 2008	21.92	22.77	21.33	21.49
4134	NYSE	AFL	Mon, Oct 20, 2008	21.78	22.62	21.18	22.16
4133	NYSE	AFL	Fri, Oct 17, 2008	20.00	22.58	20.00	21.57
4132	NYSE	AFL	Thu, Oct 16, 2008	21.06	21.63	19.05	21.16
4131	NYSE	AFL	Wed, Oct 15, 2008	22.47	23.28	20.44	20.86
4130	NYSE	AFL	Tue, Oct 14, 2008	23.18	24.27	22.15	23.04
4129	NYSE	AFL	Mon, Oct 13, 2008	21.22	22.44	19.82	22.00
4128	NYSE	AFL	Fri, Oct 10, 2008	19.00	21.00	16.37	19.75
4127	NYSE	AFL	Thu, Oct 9, 2008	24.26	24.54	18.63	19.85
4126	NYSE	AFL	Wed, Oct 8, 2008	22.51	24.97	21.25	23.98
4125	NYSE	AFL	Tue, Oct 7, 2008	24.58	24.75	23.08	23.35
4124	NYSE	AFL	Mon, Oct 6, 2008	25.60	25.78	23.00	24.58
4123	NYSE	AFL	Fri, Oct 3, 2008	27.32	28.57	26.00	26.06
4122	NYSE	AFL	Thu, Oct 2, 2008	29.16	29.58	26.67	26.94
4121	NYSE	AFL	Wed, Oct 1, 2008	28.86	30.37	28.01	29.01
4120	NYSE	AFL	Tue, Sep 30, 2008	27.97	30.07	27.00	29.38
4119	NYSE	AFL	Mon, Sep 29, 2008	30.31	30.45	25.63	25.63
4118	NYSE	AFL	Fri, Sep 26, 2008	30.00	30.57	29.72	29.94
4117	NYSE	AFL	Thu, Sep 25, 2008	31.60	31.80	30.20	30.20
4116	NYSE	AFL	Wed, Sep 24, 2008	31.18	31.60	30.00	30.80
4115	NYSE	AFL	Tue, Sep 23, 2008	30.04	31.48	29.66	30.43
4114	NYSE	AFL	Mon, Sep 22, 2008	32.61	32.83	29.87	30.22
4113	NYSE	AFL	Fri, Sep 19, 2008	33.27	34.00	29.52	31.79
4112	NYSE	AFL	Thu, Sep 18, 2008	28.64	32.13	28.26	32.13
4111	NYSE	AFL	Wed, Sep 17, 2008	29.00	29.62	27.91	28.23
4110	NYSE	AFL	Tue, Sep 16, 2008	28.13	29.23	27.92	29.21
4109	NYSE	AFL	Mon, Sep 15, 2008	28.33	29.74	28.17	28.36
4108	NYSE	AFL	Fri, Sep 12, 2008	28.62	29.44	28.59	29.30
4107	NYSE	AFL	Thu, Sep 11, 2008	27.81	29.13	27.62	29.06
4106	NYSE	AFL	Wed, Sep 10, 2008	28.24	28.88	27.75	28.50
4105	NYSE	AFL	Tue, Sep 9, 2008	28.65	29.09	27.60	28.05
4104	NYSE	AFL	Mon, Sep 8, 2008	29.91	30.78	27.55	28.83
4103	NYSE	AFL	Fri, Sep 5, 2008	28.02	28.88	27.87	28.84
4102	NYSE	AFL	Thu, Sep 4, 2008	28.67	28.80	28.18	28.23
4101	NYSE	AFL	Wed, Sep 3, 2008	28.57	29.01	28.24	28.98
4100	NYSE	AFL	Tue, Sep 2, 2008	28.77	29.25	28.36	28.75
4099	NYSE	AFL	Fri, Aug 29, 2008	28.52	28.95	28.26	28.35
4098	NYSE	AFL	Thu, Aug 28, 2008	28.35	28.76	28.01	28.73
4097	NYSE	AFL	Wed, Aug 27, 2008	27.03	28.22	26.94	28.12
4096	NYSE	AFL	Tue, Aug 26, 2008	27.08	27.17	26.59	26.80
4095	NYSE	AFL	Mon, Aug 25, 2008	27.35	27.55	27.06	27.08
4094	NYSE	AFL	Fri, Aug 22, 2008	27.44	27.73	27.25	27.64
4093	NYSE	AFL	Thu, Aug 21, 2008	26.90	27.47	26.77	27.25
4092	NYSE	AFL	Wed, Aug 20, 2008	27.20	27.30	26.61	27.13
4091	NYSE	AFL	Tue, Aug 19, 2008	27.24	27.28	26.88	27.17
4090	NYSE	AFL	Mon, Aug 18, 2008	27.66	27.84	27.30	27.44
4089	NYSE	AFL	Fri, Aug 15, 2008	27.59	27.87	27.30	27.66
4088	NYSE	AFL	Thu, Aug 14, 2008	27.50	27.72	27.15	27.43
4087	NYSE	AFL	Wed, Aug 13, 2008	27.78	27.89	27.25	27.47
4086	NYSE	AFL	Tue, Aug 12, 2008	27.87	28.11	27.55	27.86
4085	NYSE	AFL	Mon, Aug 11, 2008	27.80	28.46	27.50	28.03
4084	NYSE	AFL	Fri, Aug 8, 2008	27.05	28.00	26.89	27.80
4083	NYSE	AFL	Thu, Aug 7, 2008	26.98	27.49	26.65	26.99
4082	NYSE	AFL	Wed, Aug 6, 2008	27.67	27.77	26.79	27.09
4081	NYSE	AFL	Tue, Aug 5, 2008	27.50	27.88	27.08	27.72
4080	NYSE	AFL	Mon, Aug 4, 2008	27.42	27.73	27.13	27.29
4079	NYSE	AFL	Fri, Aug 1, 2008	27.88	27.93	27.28	27.50
4078	NYSE	AFL	Thu, Jul 31, 2008	27.47	28.17	27.47	27.81
4077	NYSE	AFL	Wed, Jul 30, 2008	28.40	28.56	27.43	27.62
4076	NYSE	AFL	Tue, Jul 29, 2008	27.49	27.89	27.12	27.86
4075	NYSE	AFL	Mon, Jul 28, 2008	27.66	28.15	27.00	27.12
4074	NYSE	AFL	Fri, Jul 25, 2008	26.95	27.92	26.84	27.45
4073	NYSE	AFL	Thu, Jul 24, 2008	28.70	28.70	26.45	26.55
4072	NYSE	AFL	Wed, Jul 23, 2008	30.56	30.56	29.72	30.16
4071	NYSE	AFL	Tue, Jul 22, 2008	29.55	30.40	29.21	30.28
4070	NYSE	AFL	Mon, Jul 21, 2008	30.19	30.19	29.37	29.70
4069	NYSE	AFL	Fri, Jul 18, 2008	30.13	30.68	29.51	30.21
4068	NYSE	AFL	Thu, Jul 17, 2008	30.62	30.84	29.46	29.91
4067	NYSE	AFL	Wed, Jul 16, 2008	29.08	29.83	28.67	29.75
4066	NYSE	AFL	Tue, Jul 15, 2008	30.02	30.02	28.66	28.99
4065	NYSE	AFL	Mon, Jul 14, 2008	30.67	30.84	29.98	30.08
4064	NYSE	AFL	Fri, Jul 11, 2008	30.39	30.93	30.06	30.36
4063	NYSE	AFL	Thu, Jul 10, 2008	30.51	31.10	30.33	30.68
4062	NYSE	AFL	Wed, Jul 9, 2008	31.42	31.55	30.47	30.54
4061	NYSE	AFL	Tue, Jul 8, 2008	30.90	31.47	30.55	31.42
4060	NYSE	AFL	Mon, Jul 7, 2008	31.29	31.73	30.72	30.81
4059	NYSE	AFL	Thu, Jul 3, 2008	31.38	31.68	31.12	31.21
4058	NYSE	AFL	Wed, Jul 2, 2008	31.52	31.82	31.16	31.18
4057	NYSE	AFL	Tue, Jul 1, 2008	31.25	31.69	31.05	31.47
4056	NYSE	AFL	Mon, Jun 30, 2008	31.53	31.76	31.31	31.40
4055	NYSE	AFL	Fri, Jun 27, 2008	31.51	31.92	31.26	31.53
4054	NYSE	AFL	Thu, Jun 26, 2008	31.83	32.35	31.38	31.41
4053	NYSE	AFL	Wed, Jun 25, 2008	31.89	32.39	31.68	31.94
4052	NYSE	AFL	Tue, Jun 24, 2008	32.17	32.42	31.71	31.93
4051	NYSE	AFL	Mon, Jun 23, 2008	32.94	33.00	32.24	32.25
4050	NYSE	AFL	Fri, Jun 20, 2008	33.01	33.24	32.66	32.75
4049	NYSE	AFL	Thu, Jun 19, 2008	32.92	33.50	32.83	33.30
4048	NYSE	AFL	Wed, Jun 18, 2008	32.71	33.26	32.69	32.96
4047	NYSE	AFL	Tue, Jun 17, 2008	33.86	33.86	32.97	32.97
4046	NYSE	AFL	Mon, Jun 16, 2008	33.55	33.79	33.21	33.75
4045	NYSE	AFL	Fri, Jun 13, 2008	33.42	33.71	33.08	33.71
4044	NYSE	AFL	Thu, Jun 12, 2008	33.18	33.50	32.93	33.26
4043	NYSE	AFL	Wed, Jun 11, 2008	32.88	33.29	32.81	32.95
4042	NYSE	AFL	Tue, Jun 10, 2008	32.67	33.32	32.67	33.07
4041	NYSE	AFL	Mon, Jun 9, 2008	32.75	33.18	32.64	32.97
4040	NYSE	AFL	Fri, Jun 6, 2008	33.47	33.66	32.64	32.72
4039	NYSE	AFL	Thu, Jun 5, 2008	33.21	33.89	33.05	33.80
4038	NYSE	AFL	Wed, Jun 4, 2008	33.09	33.43	32.98	33.16
4037	NYSE	AFL	Tue, Jun 3, 2008	33.21	33.45	32.63	33.13
4036	NYSE	AFL	Mon, Jun 2, 2008	33.50	33.60	32.85	33.03
4035	NYSE	AFL	Fri, May 30, 2008	33.90	33.90	33.38	33.57
4034	NYSE	AFL	Thu, May 29, 2008	33.33	33.80	33.25	33.73
4033	NYSE	AFL	Wed, May 28, 2008	33.47	33.62	32.97	33.33
4032	NYSE	AFL	Tue, May 27, 2008	33.16	33.46	33.07	33.32
4031	NYSE	AFL	Fri, May 23, 2008	33.57	33.58	33.08	33.08
4030	NYSE	AFL	Thu, May 22, 2008	33.21	33.71	33.15	33.67
4029	NYSE	AFL	Wed, May 21, 2008	33.54	33.87	33.18	33.23
4028	NYSE	AFL	Tue, May 20, 2008	33.44	33.70	33.44	33.56
4027	NYSE	AFL	Mon, May 19, 2008	33.80	34.11	33.58	33.74
4026	NYSE	AFL	Fri, May 16, 2008	33.86	33.96	33.51	33.74
4025	NYSE	AFL	Thu, May 15, 2008	33.34	33.74	33.13	33.74
4024	NYSE	AFL	Wed, May 14, 2008	33.33	33.59	33.12	33.25
4023	NYSE	AFL	Tue, May 13, 2008	33.64	33.64	33.12	33.12
4022	NYSE	AFL	Mon, May 12, 2008	32.93	33.53	32.87	33.50
4021	NYSE	AFL	Fri, May 9, 2008	32.76	33.32	32.51	32.86
4020	NYSE	AFL	Thu, May 8, 2008	33.20	33.31	32.81	32.92
4019	NYSE	AFL	Wed, May 7, 2008	33.59	33.83	32.96	33.01
4018	NYSE	AFL	Tue, May 6, 2008	33.26	33.59	32.82	33.50
4017	NYSE	AFL	Mon, May 5, 2008	33.62	33.67	33.22	33.44
4016	NYSE	AFL	Fri, May 2, 2008	33.86	34.10	33.32	33.57
4015	NYSE	AFL	Thu, May 1, 2008	33.36	33.80	33.18	33.61
4014	NYSE	AFL	Wed, Apr 30, 2008	33.71	33.75	33.15	33.34
4013	NYSE	AFL	Tue, Apr 29, 2008	33.81	33.85	33.22	33.58
4012	NYSE	AFL	Mon, Apr 28, 2008	33.77	34.40	33.77	34.11
4011	NYSE	AFL	Fri, Apr 25, 2008	33.94	33.95	33.59	33.86
4010	NYSE	AFL	Thu, Apr 24, 2008	33.13	34.10	33.13	33.84
4009	NYSE	AFL	Wed, Apr 23, 2008	32.88	32.91	32.28	32.54
4008	NYSE	AFL	Tue, Apr 22, 2008	33.51	33.57	32.80	32.91
4007	NYSE	AFL	Mon, Apr 21, 2008	33.85	33.94	33.35	33.59
4006	NYSE	AFL	Fri, Apr 18, 2008	34.33	34.41	33.73	33.94
4005	NYSE	AFL	Thu, Apr 17, 2008	33.87	33.95	33.44	33.70
4004	NYSE	AFL	Wed, Apr 16, 2008	33.60	33.92	33.38	33.90
4003	NYSE	AFL	Tue, Apr 15, 2008	33.21	33.47	32.86	33.26
4002	NYSE	AFL	Mon, Apr 14, 2008	33.16	33.40	32.79	32.93
4001	NYSE	AFL	Fri, Apr 11, 2008	32.77	33.43	32.77	33.11
4000	NYSE	AFL	Thu, Apr 10, 2008	33.30	33.64	32.96	33.20
3999	NYSE	AFL	Wed, Apr 9, 2008	32.87	33.30	32.71	33.17
3998	NYSE	AFL	Tue, Apr 8, 2008	32.52	33.16	32.51	33.03
3997	NYSE	AFL	Mon, Apr 7, 2008	32.85	33.10	32.57	32.69
3996	NYSE	AFL	Fri, Apr 4, 2008	32.62	32.87	32.40	32.55
3995	NYSE	AFL	Thu, Apr 3, 2008	32.25	32.95	32.25	32.63
3994	NYSE	AFL	Wed, Apr 2, 2008	32.75	33.35	32.75	33.02
3993	NYSE	AFL	Tue, Apr 1, 2008	32.69	33.48	32.69	33.41
3992	NYSE	AFL	Mon, Mar 31, 2008	32.16	32.65	31.89	32.48
3991	NYSE	AFL	Fri, Mar 28, 2008	32.14	32.44	31.83	32.16
3990	NYSE	AFL	Thu, Mar 27, 2008	32.22	32.43	31.88	31.95
3989	NYSE	AFL	Wed, Mar 26, 2008	32.16	32.50	31.92	32.08
3988	NYSE	AFL	Tue, Mar 25, 2008	32.05	32.49	31.78	32.26
3987	NYSE	AFL	Mon, Mar 24, 2008	32.27	32.50	31.73	31.98
3986	NYSE	AFL	Thu, Mar 20, 2008	31.91	32.33	31.74	32.08
3985	NYSE	AFL	Wed, Mar 19, 2008	32.06	32.50	31.90	31.91
3984	NYSE	AFL	Tue, Mar 18, 2008	31.30	31.97	31.21	31.97
3983	NYSE	AFL	Mon, Mar 17, 2008	30.01	31.16	29.91	30.78
3982	NYSE	AFL	Fri, Mar 14, 2008	31.10	31.15	30.24	30.61
3981	NYSE	AFL	Thu, Mar 13, 2008	30.28	31.22	30.25	30.92
3980	NYSE	AFL	Wed, Mar 12, 2008	31.14	31.32	30.72	30.75
3979	NYSE	AFL	Tue, Mar 11, 2008	30.85	31.18	30.15	31.01
3978	NYSE	AFL	Mon, Mar 10, 2008	30.94	30.98	30.02	30.23
3977	NYSE	AFL	Fri, Mar 7, 2008	30.95	31.41	30.69	30.85
3976	NYSE	AFL	Thu, Mar 6, 2008	31.40	31.57	31.15	31.26
3975	NYSE	AFL	Wed, Mar 5, 2008	31.26	32.20	31.05	31.50
3974	NYSE	AFL	Tue, Mar 4, 2008	30.68	31.55	30.68	31.34
3973	NYSE	AFL	Mon, Mar 3, 2008	31.23	31.23	30.63	31.03
3972	NYSE	AFL	Fri, Feb 29, 2008	31.62	31.63	31.10	31.21
3971	NYSE	AFL	Thu, Feb 28, 2008	32.18	32.25	31.65	31.91
3970	NYSE	AFL	Wed, Feb 27, 2008	32.03	32.50	31.91	32.35
3969	NYSE	AFL	Tue, Feb 26, 2008	31.93	32.50	31.78	32.16
3968	NYSE	AFL	Mon, Feb 25, 2008	31.60	32.22	31.26	32.02
3967	NYSE	AFL	Fri, Feb 22, 2008	31.61	31.82	30.95	31.60
3966	NYSE	AFL	Thu, Feb 21, 2008	31.81	31.97	31.41	31.54
3965	NYSE	AFL	Wed, Feb 20, 2008	31.11	31.86	30.84	31.77
3964	NYSE	AFL	Tue, Feb 19, 2008	31.43	31.64	30.94	31.33
3963	NYSE	AFL	Fri, Feb 15, 2008	31.03	31.17	30.48	31.09
3962	NYSE	AFL	Thu, Feb 14, 2008	31.22	31.45	30.89	31.09
3961	NYSE	AFL	Wed, Feb 13, 2008	30.29	31.25	30.29	31.15
3960	NYSE	AFL	Tue, Feb 12, 2008	29.88	31.17	29.88	30.91
3959	NYSE	AFL	Mon, Feb 11, 2008	30.05	30.11	29.46	29.75
3958	NYSE	AFL	Fri, Feb 8, 2008	29.87	30.15	29.46	30.00
3957	NYSE	AFL	Thu, Feb 7, 2008	29.25	30.00	29.14	29.97
3956	NYSE	AFL	Wed, Feb 6, 2008	29.58	30.05	29.30	29.36
3955	NYSE	AFL	Tue, Feb 5, 2008	29.75	29.88	29.36	29.43
3954	NYSE	AFL	Mon, Feb 4, 2008	30.33	30.45	29.84	30.29
3953	NYSE	AFL	Fri, Feb 1, 2008	30.74	30.97	29.63	30.35
3952	NYSE	AFL	Thu, Jan 31, 2008	29.75	31.03	29.10	30.54
3951	NYSE	AFL	Wed, Jan 30, 2008	31.36	31.73	30.18	30.48
3950	NYSE	AFL	Tue, Jan 29, 2008	31.50	31.63	30.61	31.12
3949	NYSE	AFL	Mon, Jan 28, 2008	30.56	31.23	30.12	31.20
3948	NYSE	AFL	Fri, Jan 25, 2008	31.28	31.41	30.31	30.45
3947	NYSE	AFL	Thu, Jan 24, 2008	31.48	31.48	30.70	30.92
3946	NYSE	AFL	Wed, Jan 23, 2008	29.82	31.33	29.23	31.30
3945	NYSE	AFL	Tue, Jan 22, 2008	28.71	30.99	28.38	30.72
3944	NYSE	AFL	Fri, Jan 18, 2008	31.31	31.40	29.54	29.80
3943	NYSE	AFL	Thu, Jan 17, 2008	31.97	32.00	31.00	31.11
3942	NYSE	AFL	Wed, Jan 16, 2008	31.62	32.43	31.51	31.93
3941	NYSE	AFL	Tue, Jan 15, 2008	31.90	32.20	31.63	31.83
3940	NYSE	AFL	Mon, Jan 14, 2008	32.85	32.85	31.92	32.34
3939	NYSE	AFL	Fri, Jan 11, 2008	32.60	32.91	32.09	32.64
3938	NYSE	AFL	Thu, Jan 10, 2008	32.57	33.50	32.34	32.65
3937	NYSE	AFL	Wed, Jan 9, 2008	31.94	32.78	31.81	32.78
3936	NYSE	AFL	Tue, Jan 8, 2008	31.92	32.11	31.57	31.85
3935	NYSE	AFL	Mon, Jan 7, 2008	31.31	32.00	31.27	31.70
3934	NYSE	AFL	Fri, Jan 4, 2008	31.30	31.64	31.07	31.18
3933	NYSE	AFL	Thu, Jan 3, 2008	31.17	31.94	31.10	31.38
3932	NYSE	AFL	Wed, Jan 2, 2008	31.24	31.36	30.76	30.99
3931	NYSE	AFL	Mon, Dec 31, 2007	31.21	31.55	31.15	31.32
3930	NYSE	AFL	Fri, Dec 28, 2007	31.35	31.53	31.20	31.25
3929	NYSE	AFL	Thu, Dec 27, 2007	31.42	31.45	30.96	31.07
3928	NYSE	AFL	Wed, Dec 26, 2007	31.46	31.53	31.01	31.39
3927	NYSE	AFL	Mon, Dec 24, 2007	31.47	31.51	30.77	31.26
3926	NYSE	AFL	Fri, Dec 21, 2007	30.75	31.15	30.55	31.13
3925	NYSE	AFL	Thu, Dec 20, 2007	30.59	30.72	30.00	30.34
3924	NYSE	AFL	Wed, Dec 19, 2007	30.39	30.73	30.10	30.43
3923	NYSE	AFL	Tue, Dec 18, 2007	30.22	30.33	29.64	30.18
3922	NYSE	AFL	Mon, Dec 17, 2007	30.02	30.19	29.76	29.76
3921	NYSE	AFL	Fri, Dec 14, 2007	30.75	30.81	30.06	30.09
3920	NYSE	AFL	Thu, Dec 13, 2007	30.33	30.97	30.12	30.91
3919	NYSE	AFL	Wed, Dec 12, 2007	30.73	31.39	30.04	30.54
3918	NYSE	AFL	Tue, Dec 11, 2007	31.35	31.55	30.02	30.18
3917	NYSE	AFL	Mon, Dec 10, 2007	30.88	31.44	30.88	31.24
3916	NYSE	AFL	Fri, Dec 7, 2007	31.34	31.48	30.79	30.85
3915	NYSE	AFL	Thu, Dec 6, 2007	31.22	31.44	30.90	31.34
3914	NYSE	AFL	Wed, Dec 5, 2007	31.00	31.46	30.90	31.23
3913	NYSE	AFL	Tue, Dec 4, 2007	31.26	31.55	30.74	30.77
3912	NYSE	AFL	Mon, Dec 3, 2007	31.70	31.96	31.21	31.37
3911	NYSE	AFL	Fri, Nov 30, 2007	31.27	31.58	31.01	31.32
3910	NYSE	AFL	Thu, Nov 29, 2007	31.04	31.10	30.43	30.96
3909	NYSE	AFL	Wed, Nov 28, 2007	30.23	31.27	30.23	31.08
3908	NYSE	AFL	Tue, Nov 27, 2007	29.60	30.06	29.34	30.06
3907	NYSE	AFL	Mon, Nov 26, 2007	30.93	30.99	29.30	29.39
3906	NYSE	AFL	Fri, Nov 23, 2007	30.06	31.17	30.06	30.91
3905	NYSE	AFL	Wed, Nov 21, 2007	30.26	30.50	29.73	29.92
3904	NYSE	AFL	Tue, Nov 20, 2007	30.61	31.08	30.08	30.57
3903	NYSE	AFL	Mon, Nov 19, 2007	30.20	30.55	29.95	30.50
3902	NYSE	AFL	Fri, Nov 16, 2007	29.16	30.34	29.05	30.33
3901	NYSE	AFL	Thu, Nov 15, 2007	29.23	29.35	28.30	28.58
3900	NYSE	AFL	Wed, Nov 14, 2007	29.61	29.83	29.24	29.29
3899	NYSE	AFL	Tue, Nov 13, 2007	29.17	29.55	28.92	29.49
3898	NYSE	AFL	Mon, Nov 12, 2007	29.27	29.44	28.75	28.87
3897	NYSE	AFL	Fri, Nov 9, 2007	29.80	30.03	29.47	29.57
3896	NYSE	AFL	Thu, Nov 8, 2007	30.69	31.08	29.53	30.14
3895	NYSE	AFL	Wed, Nov 7, 2007	31.43	31.43	30.50	30.54
3894	NYSE	AFL	Tue, Nov 6, 2007	31.11	31.48	30.70	31.45
3893	NYSE	AFL	Mon, Nov 5, 2007	30.63	31.36	30.63	31.08
3892	NYSE	AFL	Fri, Nov 2, 2007	30.88	31.36	30.44	31.18
3891	NYSE	AFL	Thu, Nov 1, 2007	31.25	31.63	30.94	31.06
3890	NYSE	AFL	Wed, Oct 31, 2007	30.91	31.47	30.73	31.39
3889	NYSE	AFL	Tue, Oct 30, 2007	30.90	31.23	30.82	31.01
3888	NYSE	AFL	Mon, Oct 29, 2007	31.19	31.20	31.00	31.09
3887	NYSE	AFL	Fri, Oct 26, 2007	31.13	31.26	30.75	30.93
3886	NYSE	AFL	Thu, Oct 25, 2007	30.57	31.00	30.19	30.88
3885	NYSE	AFL	Wed, Oct 24, 2007	29.50	30.95	28.90	30.86
3884	NYSE	AFL	Tue, Oct 23, 2007	29.18	29.64	28.96	29.55
3883	NYSE	AFL	Mon, Oct 22, 2007	28.24	29.18	28.17	29.11
3882	NYSE	AFL	Fri, Oct 19, 2007	28.87	28.89	28.31	28.34
3881	NYSE	AFL	Thu, Oct 18, 2007	28.69	29.11	28.54	28.95
3880	NYSE	AFL	Wed, Oct 17, 2007	28.90	29.15	28.39	28.79
3879	NYSE	AFL	Tue, Oct 16, 2007	28.86	29.01	28.52	28.62
3878	NYSE	AFL	Mon, Oct 15, 2007	29.01	29.17	28.65	28.90
3877	NYSE	AFL	Fri, Oct 12, 2007	28.66	29.08	28.66	28.92
3876	NYSE	AFL	Thu, Oct 11, 2007	29.15	29.45	28.62	28.81
3875	NYSE	AFL	Wed, Oct 10, 2007	29.17	29.17	28.85	29.09
3874	NYSE	AFL	Tue, Oct 9, 2007	28.91	29.23	28.88	29.17
3873	NYSE	AFL	Mon, Oct 8, 2007	28.84	28.90	28.65	28.78
3872	NYSE	AFL	Fri, Oct 5, 2007	28.39	29.13	28.39	28.92
3871	NYSE	AFL	Thu, Oct 4, 2007	28.40	28.84	28.38	28.73
3870	NYSE	AFL	Wed, Oct 3, 2007	28.40	28.60	27.89	28.24
3869	NYSE	AFL	Tue, Oct 2, 2007	29.16	29.23	28.43	28.61
3868	NYSE	AFL	Mon, Oct 1, 2007	28.72	29.33	28.64	29.13
3867	NYSE	AFL	Fri, Sep 28, 2007	28.39	28.61	28.30	28.52
3866	NYSE	AFL	Thu, Sep 27, 2007	28.58	28.68	28.20	28.39
3865	NYSE	AFL	Wed, Sep 26, 2007	28.10	28.63	28.06	28.45
3864	NYSE	AFL	Tue, Sep 25, 2007	27.33	28.03	27.21	27.97
3863	NYSE	AFL	Mon, Sep 24, 2007	27.82	27.90	27.32	27.41
3862	NYSE	AFL	Fri, Sep 21, 2007	27.77	27.98	27.58	27.61
3861	NYSE	AFL	Thu, Sep 20, 2007	27.85	27.93	27.59	27.67
3860	NYSE	AFL	Wed, Sep 19, 2007	28.16	28.39	27.75	27.96
3859	NYSE	AFL	Tue, Sep 18, 2007	26.94	28.10	26.81	28.05
3858	NYSE	AFL	Mon, Sep 17, 2007	27.05	27.10	26.66	26.75
3857	NYSE	AFL	Fri, Sep 14, 2007	27.39	27.64	26.97	27.10
3856	NYSE	AFL	Thu, Sep 13, 2007	27.43	27.93	27.37	27.72
3855	NYSE	AFL	Wed, Sep 12, 2007	26.98	27.34	26.84	27.17
3854	NYSE	AFL	Tue, Sep 11, 2007	26.86	27.21	26.81	27.06
3853	NYSE	AFL	Mon, Sep 10, 2007	26.72	26.93	26.23	26.66
3852	NYSE	AFL	Fri, Sep 7, 2007	26.48	26.83	26.23	26.55
3851	NYSE	AFL	Thu, Sep 6, 2007	26.87	27.16	26.70	26.92
3850	NYSE	AFL	Wed, Sep 5, 2007	26.41	27.00	26.38	26.85
3849	NYSE	AFL	Tue, Sep 4, 2007	26.65	26.85	26.48	26.72
3848	NYSE	AFL	Fri, Aug 31, 2007	26.85	27.04	26.56	26.66
3847	NYSE	AFL	Thu, Aug 30, 2007	26.58	26.80	26.39	26.52
3846	NYSE	AFL	Wed, Aug 29, 2007	26.18	26.80	26.06	26.80
3845	NYSE	AFL	Tue, Aug 28, 2007	26.58	26.68	26.05	26.05
3844	NYSE	AFL	Mon, Aug 27, 2007	27.02	27.08	26.73	26.74
3843	NYSE	AFL	Fri, Aug 24, 2007	26.57	27.20	26.57	27.14
3842	NYSE	AFL	Thu, Aug 23, 2007	26.61	27.00	26.44	26.74
3841	NYSE	AFL	Wed, Aug 22, 2007	26.37	26.80	26.02	26.64
3840	NYSE	AFL	Tue, Aug 21, 2007	26.43	26.92	26.00	26.10
3839	NYSE	AFL	Mon, Aug 20, 2007	26.71	26.86	26.09	26.47
3838	NYSE	AFL	Fri, Aug 17, 2007	27.11	27.16	25.86	26.42
3837	NYSE	AFL	Thu, Aug 16, 2007	25.15	26.27	25.10	25.78
3836	NYSE	AFL	Wed, Aug 15, 2007	26.20	26.57	25.84	25.87
3835	NYSE	AFL	Tue, Aug 14, 2007	26.92	27.21	26.30	26.30
3834	NYSE	AFL	Mon, Aug 13, 2007	26.95	27.09	26.72	26.85
3833	NYSE	AFL	Fri, Aug 10, 2007	27.12	27.70	26.55	26.95
3832	NYSE	AFL	Thu, Aug 9, 2007	27.40	28.50	27.40	27.89
3831	NYSE	AFL	Wed, Aug 8, 2007	28.17	28.72	27.95	28.46
3830	NYSE	AFL	Tue, Aug 7, 2007	27.34	28.07	27.08	27.90
3829	NYSE	AFL	Mon, Aug 6, 2007	25.94	27.66	25.68	27.66
3828	NYSE	AFL	Fri, Aug 3, 2007	26.50	26.54	25.57	25.69
3827	NYSE	AFL	Thu, Aug 2, 2007	26.44	26.90	26.33	26.47
3826	NYSE	AFL	Wed, Aug 1, 2007	26.01	26.54	25.51	26.48
3825	NYSE	AFL	Tue, Jul 31, 2007	26.57	27.00	26.06	26.06
3824	NYSE	AFL	Mon, Jul 30, 2007	26.17	26.90	26.17	26.57
3823	NYSE	AFL	Fri, Jul 27, 2007	26.70	26.91	26.44	26.44
3822	NYSE	AFL	Thu, Jul 26, 2007	27.22	27.80	26.48	26.66
3821	NYSE	AFL	Wed, Jul 25, 2007	26.80	28.48	25.96	28.10
3820	NYSE	AFL	Tue, Jul 24, 2007	26.10	26.72	25.93	25.95
3819	NYSE	AFL	Mon, Jul 23, 2007	26.13	26.50	26.04	26.31
3818	NYSE	AFL	Fri, Jul 20, 2007	26.14	26.15	25.50	25.63
3817	NYSE	AFL	Thu, Jul 19, 2007	26.13	26.25	26.03	26.18
3816	NYSE	AFL	Wed, Jul 18, 2007	26.30	26.30	25.70	26.04
3815	NYSE	AFL	Tue, Jul 17, 2007	26.11	26.37	26.09	26.30
3814	NYSE	AFL	Mon, Jul 16, 2007	26.13	26.24	26.01	26.20
3813	NYSE	AFL	Fri, Jul 13, 2007	26.20	26.37	26.08	26.24
3812	NYSE	AFL	Thu, Jul 12, 2007	25.73	26.16	25.62	26.16
3811	NYSE	AFL	Wed, Jul 11, 2007	25.31	25.64	25.23	25.62
3810	NYSE	AFL	Tue, Jul 10, 2007	25.83	25.83	25.35	25.35
3809	NYSE	AFL	Mon, Jul 9, 2007	26.07	26.24	25.81	25.85
3808	NYSE	AFL	Fri, Jul 6, 2007	25.92	26.13	25.81	26.09
3807	NYSE	AFL	Thu, Jul 5, 2007	26.01	26.07	25.76	25.88
3806	NYSE	AFL	Tue, Jul 3, 2007	26.06	26.20	25.98	26.13
3805	NYSE	AFL	Mon, Jul 2, 2007	25.78	26.13	25.78	26.05
3804	NYSE	AFL	Fri, Jun 29, 2007	26.05	26.10	25.59	25.70
3803	NYSE	AFL	Thu, Jun 28, 2007	26.09	26.16	25.80	25.99
3802	NYSE	AFL	Wed, Jun 27, 2007	25.90	26.16	25.54	26.14
3801	NYSE	AFL	Tue, Jun 26, 2007	26.01	26.25	25.85	25.90
3800	NYSE	AFL	Mon, Jun 25, 2007	26.32	26.58	25.85	25.96
3799	NYSE	AFL	Fri, Jun 22, 2007	26.54	26.77	26.32	26.34
3798	NYSE	AFL	Thu, Jun 21, 2007	26.32	26.69	26.02	26.60
3797	NYSE	AFL	Wed, Jun 20, 2007	26.60	26.87	26.29	26.32
3796	NYSE	AFL	Tue, Jun 19, 2007	26.30	26.55	26.26	26.53
3795	NYSE	AFL	Mon, Jun 18, 2007	26.45	26.45	26.31	26.37
3794	NYSE	AFL	Fri, Jun 15, 2007	26.40	26.59	26.33	26.37
3793	NYSE	AFL	Thu, Jun 14, 2007	26.55	26.64	26.31	26.40
3792	NYSE	AFL	Wed, Jun 13, 2007	26.47	26.56	26.22	26.55
3791	NYSE	AFL	Tue, Jun 12, 2007	26.70	26.75	26.43	26.45
3790	NYSE	AFL	Mon, Jun 11, 2007	26.39	26.98	26.30	26.80
3789	NYSE	AFL	Fri, Jun 8, 2007	26.08	26.22	25.92	26.16
3788	NYSE	AFL	Thu, Jun 7, 2007	26.28	26.30	26.09	26.11
3787	NYSE	AFL	Wed, Jun 6, 2007	26.39	26.45	26.26	26.30
3786	NYSE	AFL	Tue, Jun 5, 2007	26.06	26.49	26.06	26.39
3785	NYSE	AFL	Mon, Jun 4, 2007	26.13	26.50	26.10	26.47
3784	NYSE	AFL	Fri, Jun 1, 2007	26.44	26.54	26.40	26.52
3783	NYSE	AFL	Thu, May 31, 2007	26.37	26.49	26.29	26.43
3782	NYSE	AFL	Wed, May 30, 2007	26.01	26.39	25.84	26.37
3781	NYSE	AFL	Tue, May 29, 2007	26.09	26.13	25.90	26.07
3780	NYSE	AFL	Fri, May 25, 2007	26.03	26.21	26.03	26.15
3779	NYSE	AFL	Thu, May 24, 2007	26.14	26.15	25.86	25.99
3778	NYSE	AFL	Wed, May 23, 2007	26.23	26.23	25.95	25.98
3777	NYSE	AFL	Tue, May 22, 2007	25.87	26.13	25.83	26.08
3776	NYSE	AFL	Mon, May 21, 2007	25.91	25.93	25.66	25.90
3775	NYSE	AFL	Fri, May 18, 2007	25.92	26.04	25.87	25.90
3774	NYSE	AFL	Thu, May 17, 2007	26.00	26.03	25.85	25.88
3773	NYSE	AFL	Wed, May 16, 2007	26.01	26.11	25.96	26.06
3772	NYSE	AFL	Tue, May 15, 2007	26.35	26.43	26.04	26.06
3771	NYSE	AFL	Mon, May 14, 2007	26.04	26.33	26.00	26.27
3770	NYSE	AFL	Fri, May 11, 2007	26.08	26.12	25.95	26.04
3769	NYSE	AFL	Thu, May 10, 2007	26.20	26.34	26.00	26.00
3768	NYSE	AFL	Wed, May 9, 2007	26.40	26.43	26.07	26.35
3767	NYSE	AFL	Tue, May 8, 2007	26.42	26.45	26.29	26.40
3766	NYSE	AFL	Mon, May 7, 2007	26.44	26.54	26.39	26.45
3765	NYSE	AFL	Fri, May 4, 2007	26.51	26.55	26.22	26.33
3764	NYSE	AFL	Thu, May 3, 2007	26.02	26.60	26.01	26.46
3763	NYSE	AFL	Wed, May 2, 2007	25.72	26.13	25.68	26.01
3762	NYSE	AFL	Tue, May 1, 2007	25.73	25.78	25.54	25.73
3761	NYSE	AFL	Mon, Apr 30, 2007	25.64	25.85	25.48	25.67
3760	NYSE	AFL	Fri, Apr 27, 2007	25.55	25.63	25.45	25.63
3759	NYSE	AFL	Thu, Apr 26, 2007	25.73	25.73	25.36	25.58
3758	NYSE	AFL	Wed, Apr 25, 2007	25.28	27.00	25.01	25.73
3757	NYSE	AFL	Tue, Apr 24, 2007	24.49	24.80	24.40	24.61
3756	NYSE	AFL	Mon, Apr 23, 2007	24.75	24.75	24.46	24.47
3755	NYSE	AFL	Fri, Apr 20, 2007	24.72	24.75	24.42	24.55
3754	NYSE	AFL	Thu, Apr 19, 2007	24.39	24.49	24.30	24.34
3753	NYSE	AFL	Wed, Apr 18, 2007	24.22	24.50	24.20	24.45
3752	NYSE	AFL	Tue, Apr 17, 2007	24.22	24.42	24.18	24.31
3751	NYSE	AFL	Mon, Apr 16, 2007	23.63	24.26	23.63	24.22
3750	NYSE	AFL	Fri, Apr 13, 2007	23.88	23.92	23.60	23.89
3749	NYSE	AFL	Thu, Apr 12, 2007	23.82	23.89	23.67	23.87
3748	NYSE	AFL	Wed, Apr 11, 2007	24.02	24.08	23.82	23.88
3747	NYSE	AFL	Tue, Apr 10, 2007	24.13	24.17	24.00	24.07
3746	NYSE	AFL	Mon, Apr 9, 2007	24.00	24.09	23.98	24.07
3745	NYSE	AFL	Thu, Apr 5, 2007	23.99	24.01	23.88	23.96
3744	NYSE	AFL	Wed, Apr 4, 2007	23.83	24.03	23.65	23.99
3743	NYSE	AFL	Tue, Apr 3, 2007	23.76	23.93	23.75	23.82
3742	NYSE	AFL	Mon, Apr 2, 2007	23.61	23.68	23.50	23.67
3741	NYSE	AFL	Fri, Mar 30, 2007	23.50	23.63	23.29	23.53
3740	NYSE	AFL	Thu, Mar 29, 2007	23.50	23.61	23.34	23.46
3739	NYSE	AFL	Wed, Mar 28, 2007	23.50	23.53	23.35	23.38
3738	NYSE	AFL	Tue, Mar 27, 2007	23.73	23.73	23.53	23.53
3737	NYSE	AFL	Mon, Mar 26, 2007	23.80	23.80	23.54	23.77
3736	NYSE	AFL	Fri, Mar 23, 2007	23.83	23.92	23.72	23.82
3735	NYSE	AFL	Thu, Mar 22, 2007	23.51	24.33	23.51	23.83
3734	NYSE	AFL	Wed, Mar 21, 2007	23.58	23.95	23.42	23.92
3733	NYSE	AFL	Tue, Mar 20, 2007	23.22	23.46	23.13	23.34
3732	NYSE	AFL	Mon, Mar 19, 2007	22.86	23.18	22.85	23.13
3731	NYSE	AFL	Fri, Mar 16, 2007	22.97	23.01	22.74	22.90
3730	NYSE	AFL	Thu, Mar 15, 2007	22.88	23.08	22.86	23.00
3729	NYSE	AFL	Wed, Mar 14, 2007	22.83	22.97	22.59	22.94
3728	NYSE	AFL	Tue, Mar 13, 2007	23.28	23.33	22.70	22.82
3727	NYSE	AFL	Mon, Mar 12, 2007	23.11	23.48	23.10	23.45
3726	NYSE	AFL	Fri, Mar 9, 2007	23.37	23.39	23.03	23.12
3725	NYSE	AFL	Thu, Mar 8, 2007	23.21	23.25	23.06	23.17
3724	NYSE	AFL	Wed, Mar 7, 2007	23.20	23.30	23.13	23.13
3723	NYSE	AFL	Tue, Mar 6, 2007	23.31	23.33	23.10	23.28
3722	NYSE	AFL	Mon, Mar 5, 2007	23.25	23.44	23.11	23.25
3721	NYSE	AFL	Fri, Mar 2, 2007	23.54	23.58	23.32	23.36
3720	NYSE	AFL	Thu, Mar 1, 2007	23.25	23.67	23.19	23.53
3719	NYSE	AFL	Wed, Feb 28, 2007	23.64	23.84	23.53	23.62
3718	NYSE	AFL	Tue, Feb 27, 2007	24.45	24.45	23.43	23.62
3717	NYSE	AFL	Mon, Feb 26, 2007	24.30	24.53	24.21	24.53
3716	NYSE	AFL	Fri, Feb 23, 2007	24.30	24.34	24.21	24.30
3715	NYSE	AFL	Thu, Feb 22, 2007	24.00	24.31	23.99	24.28
3714	NYSE	AFL	Wed, Feb 21, 2007	24.22	24.22	23.95	23.95
3713	NYSE	AFL	Tue, Feb 20, 2007	23.99	24.30	23.89	24.21
3712	NYSE	AFL	Fri, Feb 16, 2007	23.91	24.06	23.90	24.00
3711	NYSE	AFL	Thu, Feb 15, 2007	23.99	24.03	23.83	23.97
3710	NYSE	AFL	Wed, Feb 14, 2007	23.98	24.01	23.82	23.95
3709	NYSE	AFL	Tue, Feb 13, 2007	23.93	24.03	23.81	23.92
3708	NYSE	AFL	Mon, Feb 12, 2007	23.97	24.11	23.86	23.93
3707	NYSE	AFL	Fri, Feb 9, 2007	24.12	24.26	23.76	23.86
3706	NYSE	AFL	Thu, Feb 8, 2007	24.51	24.52	24.04	24.04
3705	NYSE	AFL	Wed, Feb 7, 2007	24.39	24.69	24.35	24.63
3704	NYSE	AFL	Tue, Feb 6, 2007	24.15	24.48	24.15	24.42
3703	NYSE	AFL	Mon, Feb 5, 2007	24.25	24.25	24.09	24.14
3702	NYSE	AFL	Fri, Feb 2, 2007	24.29	24.36	24.17	24.35
3701	NYSE	AFL	Thu, Feb 1, 2007	23.80	24.25	23.76	24.24
3700	NYSE	AFL	Wed, Jan 31, 2007	23.63	24.01	23.40	23.81
3699	NYSE	AFL	Tue, Jan 30, 2007	23.50	23.73	23.41	23.70
3698	NYSE	AFL	Mon, Jan 29, 2007	23.48	23.71	23.41	23.53
3697	NYSE	AFL	Fri, Jan 26, 2007	23.44	23.57	23.28	23.48
3696	NYSE	AFL	Thu, Jan 25, 2007	23.74	23.77	23.41	23.43
3695	NYSE	AFL	Wed, Jan 24, 2007	23.86	23.89	23.76	23.84
3694	NYSE	AFL	Tue, Jan 23, 2007	23.80	23.88	23.66	23.81
3693	NYSE	AFL	Mon, Jan 22, 2007	23.79	23.90	23.72	23.76
3692	NYSE	AFL	Fri, Jan 19, 2007	23.95	24.02	23.75	23.89
3691	NYSE	AFL	Thu, Jan 18, 2007	24.15	24.15	23.95	23.97
3690	NYSE	AFL	Wed, Jan 17, 2007	24.22	24.24	23.95	24.03
3689	NYSE	AFL	Tue, Jan 16, 2007	24.30	24.36	24.19	24.29
3688	NYSE	AFL	Fri, Jan 12, 2007	23.72	24.22	23.72	24.20
3687	NYSE	AFL	Thu, Jan 11, 2007	23.50	24.11	23.42	23.98
3686	NYSE	AFL	Wed, Jan 10, 2007	22.99	23.29	22.94	23.28
3685	NYSE	AFL	Tue, Jan 9, 2007	23.00	23.02	22.90	23.00
3684	NYSE	AFL	Mon, Jan 8, 2007	22.86	22.94	22.81	22.92
3683	NYSE	AFL	Fri, Jan 5, 2007	22.82	22.94	22.75	22.90
3682	NYSE	AFL	Thu, Jan 4, 2007	23.13	23.13	22.86	22.87
3681	NYSE	AFL	Wed, Jan 3, 2007	23.01	23.35	23.00	23.13
3680	NYSE	AFL	Fri, Dec 29, 2006	23.00	23.10	22.96	23.00
3679	NYSE	AFL	Thu, Dec 28, 2006	22.84	23.04	22.84	22.98
3678	NYSE	AFL	Wed, Dec 27, 2006	22.99	23.05	22.80	22.90
3677	NYSE	AFL	Tue, Dec 26, 2006	22.76	22.95	22.71	22.93
3676	NYSE	AFL	Fri, Dec 22, 2006	22.90	23.02	22.71	22.75
3675	NYSE	AFL	Thu, Dec 21, 2006	22.97	23.08	22.84	22.90
3674	NYSE	AFL	Wed, Dec 20, 2006	22.84	22.96	22.76	22.90
3673	NYSE	AFL	Tue, Dec 19, 2006	22.64	22.82	22.57	22.81
3672	NYSE	AFL	Mon, Dec 18, 2006	22.59	22.69	22.52	22.64
3671	NYSE	AFL	Fri, Dec 15, 2006	22.50	22.61	22.42	22.51
3670	NYSE	AFL	Thu, Dec 14, 2006	22.20	22.46	22.15	22.46
3669	NYSE	AFL	Wed, Dec 13, 2006	22.19	22.26	22.14	22.21
3668	NYSE	AFL	Tue, Dec 12, 2006	22.20	22.27	22.13	22.19
3667	NYSE	AFL	Mon, Dec 11, 2006	22.15	22.31	22.13	22.20
3666	NYSE	AFL	Fri, Dec 8, 2006	22.08	22.17	22.02	22.13
3665	NYSE	AFL	Thu, Dec 7, 2006	22.42	22.48	22.12	22.12
3664	NYSE	AFL	Wed, Dec 6, 2006	22.19	22.36	22.13	22.34
3663	NYSE	AFL	Tue, Dec 5, 2006	21.99	22.15	21.99	22.11
3662	NYSE	AFL	Mon, Dec 4, 2006	22.00	22.08	21.92	21.99
3661	NYSE	AFL	Fri, Dec 1, 2006	22.06	22.12	21.67	21.88
3660	NYSE	AFL	Thu, Nov 30, 2006	22.10	22.15	21.96	22.07
3659	NYSE	AFL	Wed, Nov 29, 2006	22.03	22.20	21.91	22.05
3658	NYSE	AFL	Tue, Nov 28, 2006	21.95	22.11	21.86	22.03
3657	NYSE	AFL	Mon, Nov 27, 2006	22.07	22.09	21.96	22.04
3656	NYSE	AFL	Fri, Nov 24, 2006	22.15	22.25	22.06	22.16
3655	NYSE	AFL	Wed, Nov 22, 2006	22.23	22.49	22.20	22.28
3654	NYSE	AFL	Tue, Nov 21, 2006	22.17	22.20	22.10	22.19
3653	NYSE	AFL	Mon, Nov 20, 2006	22.18	22.42	22.03	22.09
3652	NYSE	AFL	Fri, Nov 17, 2006	22.23	22.31	22.08	22.24
3651	NYSE	AFL	Thu, Nov 16, 2006	22.18	22.33	22.18	22.23
3650	NYSE	AFL	Wed, Nov 15, 2006	22.16	22.25	22.06	22.14
3649	NYSE	AFL	Tue, Nov 14, 2006	22.11	22.33	22.03	22.28
3648	NYSE	AFL	Mon, Nov 13, 2006	22.19	22.27	22.14	22.17
3647	NYSE	AFL	Fri, Nov 10, 2006	22.34	22.44	22.19	22.23
3646	NYSE	AFL	Thu, Nov 9, 2006	22.54	22.59	22.40	22.42
3645	NYSE	AFL	Wed, Nov 8, 2006	22.48	22.57	22.45	22.54
3644	NYSE	AFL	Tue, Nov 7, 2006	22.53	22.65	22.41	22.55
3643	NYSE	AFL	Mon, Nov 6, 2006	22.44	22.51	22.34	22.45
3642	NYSE	AFL	Fri, Nov 3, 2006	22.69	22.69	22.29	22.38
3641	NYSE	AFL	Thu, Nov 2, 2006	22.44	22.63	22.42	22.58
3640	NYSE	AFL	Wed, Nov 1, 2006	22.52	22.64	22.42	22.51
3639	NYSE	AFL	Tue, Oct 31, 2006	22.68	22.71	22.30	22.46
3638	NYSE	AFL	Mon, Oct 30, 2006	22.60	22.81	22.54	22.71
3637	NYSE	AFL	Fri, Oct 27, 2006	22.51	22.61	22.44	22.54
3636	NYSE	AFL	Thu, Oct 26, 2006	21.83	22.62	21.83	22.59
3635	NYSE	AFL	Wed, Oct 25, 2006	21.50	22.12	21.25	21.83
3634	NYSE	AFL	Tue, Oct 24, 2006	22.51	22.57	22.25	22.31
3633	NYSE	AFL	Mon, Oct 23, 2006	22.56	22.67	22.52	22.54
3632	NYSE	AFL	Fri, Oct 20, 2006	22.53	22.63	22.37	22.62
3631	NYSE	AFL	Thu, Oct 19, 2006	22.55	22.56	22.36	22.47
3630	NYSE	AFL	Wed, Oct 18, 2006	22.68	22.85	22.56	22.60
3629	NYSE	AFL	Tue, Oct 17, 2006	22.47	22.59	22.43	22.59
3628	NYSE	AFL	Mon, Oct 16, 2006	22.63	22.68	22.52	22.58
3627	NYSE	AFL	Fri, Oct 13, 2006	22.63	22.76	22.59	22.65
3626	NYSE	AFL	Thu, Oct 12, 2006	22.96	22.96	22.68	22.70
3625	NYSE	AFL	Wed, Oct 11, 2006	22.79	22.97	22.72	22.90
3624	NYSE	AFL	Tue, Oct 10, 2006	22.83	22.83	22.62	22.79
3623	NYSE	AFL	Mon, Oct 9, 2006	22.98	22.98	22.80	22.84
3622	NYSE	AFL	Fri, Oct 6, 2006	22.80	22.95	22.73	22.93
3621	NYSE	AFL	Thu, Oct 5, 2006	22.83	22.86	22.74	22.78
3620	NYSE	AFL	Wed, Oct 4, 2006	22.52	22.85	22.52	22.85
3619	NYSE	AFL	Tue, Oct 3, 2006	22.69	22.77	22.51	22.58
3618	NYSE	AFL	Mon, Oct 2, 2006	22.80	22.82	22.65	22.76
3617	NYSE	AFL	Fri, Sep 29, 2006	22.97	23.00	22.81	22.88
3616	NYSE	AFL	Thu, Sep 28, 2006	22.75	23.02	22.74	23.01
3615	NYSE	AFL	Wed, Sep 27, 2006	22.77	22.97	22.70	22.74
3614	NYSE	AFL	Tue, Sep 26, 2006	22.84	22.99	22.63	22.76
3613	NYSE	AFL	Mon, Sep 25, 2006	22.69	22.76	22.50	22.69
3612	NYSE	AFL	Fri, Sep 22, 2006	22.69	22.79	22.56	22.62
3611	NYSE	AFL	Thu, Sep 21, 2006	22.77	22.84	22.59	22.69
3610	NYSE	AFL	Wed, Sep 20, 2006	22.09	22.83	22.08	22.70
3609	NYSE	AFL	Tue, Sep 19, 2006	22.26	22.26	22.00	22.09
3608	NYSE	AFL	Mon, Sep 18, 2006	22.47	22.54	22.19	22.19
3607	NYSE	AFL	Fri, Sep 15, 2006	22.50	22.56	22.42	22.45
3606	NYSE	AFL	Thu, Sep 14, 2006	22.92	22.93	22.35	22.38
3605	NYSE	AFL	Wed, Sep 13, 2006	23.01	23.05	22.75	22.92
3604	NYSE	AFL	Tue, Sep 12, 2006	22.56	23.16	22.53	22.96
3603	NYSE	AFL	Mon, Sep 11, 2006	22.30	22.51	22.17	22.48
3602	NYSE	AFL	Fri, Sep 8, 2006	22.41	22.50	22.28	22.29
3601	NYSE	AFL	Thu, Sep 7, 2006	22.65	22.65	22.31	22.35
3600	NYSE	AFL	Wed, Sep 6, 2006	22.82	22.88	22.61	22.65
3599	NYSE	AFL	Tue, Sep 5, 2006	22.40	22.43	22.26	22.34
3598	NYSE	AFL	Fri, Sep 1, 2006	22.72	22.73	22.32	22.37
3597	NYSE	AFL	Thu, Aug 31, 2006	22.50	22.56	22.43	22.54
3596	NYSE	AFL	Wed, Aug 30, 2006	22.34	22.44	22.23	22.44
3595	NYSE	AFL	Tue, Aug 29, 2006	22.30	22.32	22.21	22.29
3594	NYSE	AFL	Mon, Aug 28, 2006	22.00	22.23	21.97	22.18
3593	NYSE	AFL	Fri, Aug 25, 2006	21.78	21.91	21.71	21.88
3592	NYSE	AFL	Thu, Aug 24, 2006	21.61	21.80	21.58	21.78
3591	NYSE	AFL	Wed, Aug 23, 2006	21.55	21.58	21.49	21.54
3590	NYSE	AFL	Tue, Aug 22, 2006	21.62	21.62	21.43	21.49
3589	NYSE	AFL	Mon, Aug 21, 2006	21.59	21.72	21.55	21.63
3588	NYSE	AFL	Fri, Aug 18, 2006	21.76	21.80	21.61	21.66
3587	NYSE	AFL	Thu, Aug 17, 2006	21.66	21.78	21.57	21.76
3586	NYSE	AFL	Wed, Aug 16, 2006	21.61	21.75	21.54	21.66
3585	NYSE	AFL	Tue, Aug 15, 2006	21.60	21.68	21.46	21.59
3584	NYSE	AFL	Mon, Aug 14, 2006	21.75	21.90	21.43	21.45
3583	NYSE	AFL	Fri, Aug 11, 2006	21.53	21.71	21.51	21.62
3582	NYSE	AFL	Thu, Aug 10, 2006	21.26	21.61	21.25	21.57
3581	NYSE	AFL	Wed, Aug 9, 2006	21.50	21.52	21.21	21.23
3580	NYSE	AFL	Tue, Aug 8, 2006	21.70	21.77	21.31	21.36
3579	NYSE	AFL	Mon, Aug 7, 2006	21.75	21.79	21.60	21.65
3578	NYSE	AFL	Fri, Aug 4, 2006	21.78	21.96	21.61	21.69
3577	NYSE	AFL	Thu, Aug 3, 2006	21.61	21.74	21.55	21.58
3576	NYSE	AFL	Wed, Aug 2, 2006	21.93	22.19	21.60	21.60
3575	NYSE	AFL	Tue, Aug 1, 2006	21.93	22.05	21.85	22.00
3574	NYSE	AFL	Mon, Jul 31, 2006	22.00	22.17	21.93	22.07
3573	NYSE	AFL	Fri, Jul 28, 2006	21.90	22.15	21.79	22.09
3572	NYSE	AFL	Thu, Jul 27, 2006	21.86	22.10	21.68	21.81
3571	NYSE	AFL	Wed, Jul 26, 2006	21.34	22.13	20.82	21.70
3570	NYSE	AFL	Tue, Jul 25, 2006	22.31	22.72	22.13	22.58
3569	NYSE	AFL	Mon, Jul 24, 2006	22.47	22.58	22.34	22.46
3568	NYSE	AFL	Fri, Jul 21, 2006	22.70	22.70	22.38	22.46
3567	NYSE	AFL	Thu, Jul 20, 2006	22.60	22.88	22.56	22.63
3566	NYSE	AFL	Wed, Jul 19, 2006	22.31	22.75	22.26	22.65
3565	NYSE	AFL	Tue, Jul 18, 2006	22.33	22.38	22.05	22.21
3564	NYSE	AFL	Mon, Jul 17, 2006	22.30	22.48	22.27	22.33
3563	NYSE	AFL	Fri, Jul 14, 2006	22.56	22.56	22.24	22.29
3562	NYSE	AFL	Thu, Jul 13, 2006	22.86	22.86	22.58	22.62
3561	NYSE	AFL	Wed, Jul 12, 2006	22.95	23.03	22.65	22.79
3560	NYSE	AFL	Tue, Jul 11, 2006	23.03	23.09	22.77	22.94
3559	NYSE	AFL	Mon, Jul 10, 2006	23.07	23.09	22.90	23.00
3558	NYSE	AFL	Fri, Jul 7, 2006	23.06	23.10	22.90	22.97
3557	NYSE	AFL	Thu, Jul 6, 2006	23.10	23.16	22.96	23.06
3556	NYSE	AFL	Wed, Jul 5, 2006	23.41	23.42	23.00	23.10
3555	NYSE	AFL	Mon, Jul 3, 2006	23.35	23.43	23.15	23.41
3554	NYSE	AFL	Fri, Jun 30, 2006	23.17	23.30	23.07	23.18
3553	NYSE	AFL	Thu, Jun 29, 2006	22.79	23.31	22.77	23.18
3552	NYSE	AFL	Wed, Jun 28, 2006	22.78	22.89	22.67	22.79
3551	NYSE	AFL	Tue, Jun 27, 2006	22.78	22.85	22.70	22.78
3550	NYSE	AFL	Mon, Jun 26, 2006	22.72	22.82	22.65	22.76
3549	NYSE	AFL	Fri, Jun 23, 2006	22.84	22.93	22.60	22.67
3548	NYSE	AFL	Thu, Jun 22, 2006	23.04	23.05	22.76	22.96
3547	NYSE	AFL	Wed, Jun 21, 2006	22.93	23.09	22.79	23.04
3546	NYSE	AFL	Tue, Jun 20, 2006	23.17	23.29	22.98	22.98
3545	NYSE	AFL	Mon, Jun 19, 2006	23.25	23.40	23.12	23.16
3544	NYSE	AFL	Fri, Jun 16, 2006	23.53	23.65	23.14	23.23
3543	NYSE	AFL	Thu, Jun 15, 2006	23.03	23.66	23.01	23.62
3542	NYSE	AFL	Wed, Jun 14, 2006	23.35	23.38	22.72	23.07
3541	NYSE	AFL	Tue, Jun 13, 2006	23.50	23.59	23.38	23.45
3540	NYSE	AFL	Mon, Jun 12, 2006	23.66	23.69	23.50	23.51
3539	NYSE	AFL	Fri, Jun 9, 2006	23.64	23.77	23.51	23.66
3538	NYSE	AFL	Thu, Jun 8, 2006	23.54	23.70	23.42	23.64
3537	NYSE	AFL	Wed, Jun 7, 2006	23.44	23.69	23.35	23.54
3536	NYSE	AFL	Tue, Jun 6, 2006	23.46	23.49	23.30	23.44
3535	NYSE	AFL	Mon, Jun 5, 2006	23.53	23.63	23.42	23.45
3534	NYSE	AFL	Fri, Jun 2, 2006	23.74	23.74	23.45	23.64
3533	NYSE	AFL	Thu, Jun 1, 2006	23.40	23.59	23.27	23.59
3532	NYSE	AFL	Wed, May 31, 2006	23.05	23.40	23.00	23.40
3531	NYSE	AFL	Tue, May 30, 2006	23.38	23.39	23.02	23.05
3530	NYSE	AFL	Fri, May 26, 2006	23.50	23.50	23.33	23.39
3529	NYSE	AFL	Thu, May 25, 2006	23.40	23.53	23.35	23.44
3528	NYSE	AFL	Wed, May 24, 2006	23.18	23.46	23.16	23.32
3527	NYSE	AFL	Tue, May 23, 2006	23.38	23.49	23.18	23.19
3526	NYSE	AFL	Mon, May 22, 2006	23.38	23.55	23.33	23.38
3525	NYSE	AFL	Fri, May 19, 2006	23.50	23.54	23.33	23.47
3524	NYSE	AFL	Thu, May 18, 2006	23.33	23.79	23.33	23.43
3523	NYSE	AFL	Wed, May 17, 2006	24.17	24.19	23.66	23.72
3522	NYSE	AFL	Tue, May 16, 2006	24.57	24.65	24.18	24.28
3521	NYSE	AFL	Mon, May 15, 2006	23.64	24.42	23.60	24.32
3520	NYSE	AFL	Fri, May 12, 2006	24.04	24.06	23.58	23.64
3519	NYSE	AFL	Thu, May 11, 2006	24.47	24.55	24.39	24.49
3518	NYSE	AFL	Wed, May 10, 2006	24.28	24.63	24.25	24.58
3517	NYSE	AFL	Tue, May 9, 2006	23.98	24.38	23.92	24.23
3516	NYSE	AFL	Mon, May 8, 2006	24.26	24.29	24.05	24.10
3515	NYSE	AFL	Fri, May 5, 2006	23.77	24.39	23.71	24.34
3514	NYSE	AFL	Thu, May 4, 2006	23.51	23.91	23.42	23.73
3513	NYSE	AFL	Wed, May 3, 2006	23.83	23.84	23.33	23.38
3512	NYSE	AFL	Tue, May 2, 2006	23.50	23.88	23.37	23.87
3511	NYSE	AFL	Mon, May 1, 2006	23.77	23.85	23.49	23.51
3510	NYSE	AFL	Fri, Apr 28, 2006	23.85	23.97	23.74	23.77
3509	NYSE	AFL	Thu, Apr 27, 2006	23.62	23.99	23.55	23.97
3508	NYSE	AFL	Wed, Apr 26, 2006	23.35	23.69	23.25	23.61
3507	NYSE	AFL	Tue, Apr 25, 2006	23.00	23.15	22.86	23.12
3506	NYSE	AFL	Mon, Apr 24, 2006	22.96	23.08	22.88	22.98
3505	NYSE	AFL	Fri, Apr 21, 2006	23.20	23.30	22.95	23.03
3504	NYSE	AFL	Thu, Apr 20, 2006	23.00	23.12	22.83	23.06
3503	NYSE	AFL	Wed, Apr 19, 2006	23.03	23.10	22.79	23.00
3502	NYSE	AFL	Tue, Apr 18, 2006	22.79	23.06	22.68	23.06
3501	NYSE	AFL	Mon, Apr 17, 2006	22.60	22.71	22.54	22.66
3500	NYSE	AFL	Thu, Apr 13, 2006	22.55	22.70	22.53	22.70
3499	NYSE	AFL	Wed, Apr 12, 2006	22.61	22.65	22.48	22.56
3498	NYSE	AFL	Tue, Apr 11, 2006	22.59	22.62	22.41	22.53
3497	NYSE	AFL	Mon, Apr 10, 2006	22.50	22.70	22.44	22.56
3496	NYSE	AFL	Fri, Apr 7, 2006	22.82	22.89	22.40	22.51
3495	NYSE	AFL	Thu, Apr 6, 2006	22.96	23.00	22.75	22.88
3494	NYSE	AFL	Wed, Apr 5, 2006	22.94	23.17	22.87	23.07
3493	NYSE	AFL	Tue, Apr 4, 2006	22.95	22.95	22.65	22.86
3492	NYSE	AFL	Mon, Apr 3, 2006	22.60	22.60	22.20	22.28
3491	NYSE	AFL	Fri, Mar 31, 2006	22.60	22.64	22.36	22.57
3490	NYSE	AFL	Thu, Mar 30, 2006	22.89	23.05	22.61	22.61
3489	NYSE	AFL	Wed, Mar 29, 2006	23.13	23.21	22.99	22.99
3488	NYSE	AFL	Tue, Mar 28, 2006	23.15	23.22	23.03	23.15
3487	NYSE	AFL	Mon, Mar 27, 2006	23.16	23.21	23.05	23.14
3486	NYSE	AFL	Fri, Mar 24, 2006	23.14	23.31	23.02	23.22
3485	NYSE	AFL	Thu, Mar 23, 2006	23.11	23.20	23.08	23.13
3484	NYSE	AFL	Wed, Mar 22, 2006	23.07	23.56	23.07	23.33
3483	NYSE	AFL	Tue, Mar 21, 2006	23.56	23.70	23.48	23.55
3482	NYSE	AFL	Mon, Mar 20, 2006	23.47	23.61	23.38	23.57
3481	NYSE	AFL	Fri, Mar 17, 2006	23.41	23.50	23.30	23.42
3480	NYSE	AFL	Thu, Mar 16, 2006	23.12	23.34	23.01	23.30
3479	NYSE	AFL	Wed, Mar 15, 2006	23.13	23.14	22.96	23.13
3478	NYSE	AFL	Tue, Mar 14, 2006	23.00	23.18	22.92	23.09
3477	NYSE	AFL	Mon, Mar 13, 2006	22.97	23.07	22.91	23.04
3476	NYSE	AFL	Fri, Mar 10, 2006	22.89	23.11	22.80	22.95
3475	NYSE	AFL	Thu, Mar 9, 2006	23.01	23.09	22.91	22.94
3474	NYSE	AFL	Wed, Mar 8, 2006	23.02	23.21	22.95	23.09
3473	NYSE	AFL	Tue, Mar 7, 2006	22.88	23.30	22.88	23.15
3472	NYSE	AFL	Mon, Mar 6, 2006	22.94	23.12	22.93	23.00
3471	NYSE	AFL	Fri, Mar 3, 2006	22.83	23.18	22.80	22.99
3470	NYSE	AFL	Thu, Mar 2, 2006	22.91	23.00	22.88	22.90
3469	NYSE	AFL	Wed, Mar 1, 2006	23.23	23.23	22.80	22.91
3468	NYSE	AFL	Tue, Feb 28, 2006	23.50	23.53	23.06	23.13
3467	NYSE	AFL	Mon, Feb 27, 2006	23.54	23.70	23.51	23.51
3466	NYSE	AFL	Fri, Feb 24, 2006	23.50	23.58	23.39	23.50
3465	NYSE	AFL	Thu, Feb 23, 2006	23.63	23.96	23.48	23.74
3464	NYSE	AFL	Wed, Feb 22, 2006	23.42	23.79	23.27	23.75
3463	NYSE	AFL	Tue, Feb 21, 2006	23.50	23.56	23.22	23.29
3462	NYSE	AFL	Fri, Feb 17, 2006	23.81	23.83	23.49	23.50
3461	NYSE	AFL	Thu, Feb 16, 2006	23.93	23.96	23.65	23.84
3460	NYSE	AFL	Wed, Feb 15, 2006	23.90	24.07	23.74	24.01
3459	NYSE	AFL	Tue, Feb 14, 2006	23.47	23.88	23.37	23.77
3458	NYSE	AFL	Mon, Feb 13, 2006	23.48	23.48	23.31	23.39
3457	NYSE	AFL	Fri, Feb 10, 2006	23.43	23.55	23.33	23.48
3456	NYSE	AFL	Thu, Feb 9, 2006	23.43	23.50	23.31	23.34
3455	NYSE	AFL	Wed, Feb 8, 2006	23.37	23.46	23.26	23.39
3454	NYSE	AFL	Tue, Feb 7, 2006	23.30	23.52	23.30	23.44
3453	NYSE	AFL	Mon, Feb 6, 2006	23.53	23.70	23.39	23.40
3452	NYSE	AFL	Fri, Feb 3, 2006	23.50	23.65	23.41	23.58
3451	NYSE	AFL	Thu, Feb 2, 2006	23.59	23.75	23.52	23.64
3450	NYSE	AFL	Wed, Feb 1, 2006	23.41	23.63	23.16	23.59
3449	NYSE	AFL	Tue, Jan 31, 2006	23.85	24.23	23.47	23.48
3448	NYSE	AFL	Mon, Jan 30, 2006	23.70	23.87	23.61	23.75
3447	NYSE	AFL	Fri, Jan 27, 2006	23.74	23.94	23.67	23.75
3446	NYSE	AFL	Thu, Jan 26, 2006	23.68	23.81	23.50	23.75
3445	NYSE	AFL	Wed, Jan 25, 2006	23.64	23.73	23.48	23.68
3444	NYSE	AFL	Tue, Jan 24, 2006	23.62	23.75	23.48	23.50
3443	NYSE	AFL	Mon, Jan 23, 2006	23.64	23.76	23.53	23.58
3442	NYSE	AFL	Fri, Jan 20, 2006	23.92	23.94	23.45	23.59
3441	NYSE	AFL	Thu, Jan 19, 2006	24.17	24.19	23.86	23.94
3440	NYSE	AFL	Wed, Jan 18, 2006	24.17	24.25	23.88	24.11
3439	NYSE	AFL	Tue, Jan 17, 2006	24.16	24.23	24.04	24.17
3438	NYSE	AFL	Fri, Jan 13, 2006	24.42	24.46	24.31	24.36
3437	NYSE	AFL	Thu, Jan 12, 2006	24.56	24.62	24.29	24.32
3436	NYSE	AFL	Wed, Jan 11, 2006	24.65	24.68	24.53	24.65
3435	NYSE	AFL	Tue, Jan 10, 2006	24.55	24.63	24.38	24.59
3434	NYSE	AFL	Mon, Jan 9, 2006	24.52	24.70	24.49	24.57
3433	NYSE	AFL	Fri, Jan 6, 2006	24.45	24.58	24.18	24.45
3432	NYSE	AFL	Thu, Jan 5, 2006	23.46	23.67	23.43	23.61
3431	NYSE	AFL	Wed, Jan 4, 2006	23.35	23.46	23.30	23.42
3430	NYSE	AFL	Tue, Jan 3, 2006	23.33	23.37	23.13	23.29
3429	NYSE	AFL	Fri, Dec 30, 2005	23.37	23.40	23.16	23.21
3428	NYSE	AFL	Thu, Dec 29, 2005	23.48	23.57	23.37	23.39
3427	NYSE	AFL	Wed, Dec 28, 2005	23.27	23.50	23.25	23.43
3426	NYSE	AFL	Tue, Dec 27, 2005	23.52	23.65	23.25	23.26
3425	NYSE	AFL	Fri, Dec 23, 2005	23.47	23.47	23.36	23.44
3424	NYSE	AFL	Thu, Dec 22, 2005	23.55	23.56	23.35	23.47
3423	NYSE	AFL	Wed, Dec 21, 2005	23.52	23.58	23.46	23.53
3422	NYSE	AFL	Tue, Dec 20, 2005	23.50	23.64	23.47	23.52
3421	NYSE	AFL	Mon, Dec 19, 2005	23.75	23.75	23.47	23.50
3420	NYSE	AFL	Fri, Dec 16, 2005	23.81	23.93	23.74	23.79
3419	NYSE	AFL	Thu, Dec 15, 2005	23.96	23.99	23.76	23.83
3418	NYSE	AFL	Wed, Dec 14, 2005	23.75	23.97	23.67	23.92
3417	NYSE	AFL	Tue, Dec 13, 2005	23.54	23.85	23.44	23.75
3416	NYSE	AFL	Mon, Dec 12, 2005	23.50	23.56	23.41	23.53
3415	NYSE	AFL	Fri, Dec 9, 2005	23.43	23.54	23.35	23.44
3414	NYSE	AFL	Thu, Dec 8, 2005	23.56	23.56	23.28	23.35
3413	NYSE	AFL	Wed, Dec 7, 2005	23.79	23.79	23.39	23.53
3412	NYSE	AFL	Tue, Dec 6, 2005	24.00	24.10	23.74	23.77
3411	NYSE	AFL	Mon, Dec 5, 2005	24.01	24.01	23.83	23.91
3410	NYSE	AFL	Fri, Dec 2, 2005	24.10	24.16	23.97	24.00
3409	NYSE	AFL	Thu, Dec 1, 2005	24.08	24.25	23.97	24.10
3408	NYSE	AFL	Wed, Nov 30, 2005	24.33	24.33	23.98	24.00
3407	NYSE	AFL	Tue, Nov 29, 2005	24.09	24.38	24.09	24.28
3406	NYSE	AFL	Mon, Nov 28, 2005	24.28	24.30	23.90	23.91
3405	NYSE	AFL	Fri, Nov 25, 2005	24.36	24.38	24.17	24.28
3404	NYSE	AFL	Wed, Nov 23, 2005	23.79	24.33	23.79	24.26
3403	NYSE	AFL	Tue, Nov 22, 2005	24.09	24.23	23.99	24.20
3402	NYSE	AFL	Mon, Nov 21, 2005	24.28	24.28	24.08	24.17
3401	NYSE	AFL	Fri, Nov 18, 2005	24.80	24.80	24.27	24.32
3400	NYSE	AFL	Thu, Nov 17, 2005	24.60	24.83	24.51	24.80
3399	NYSE	AFL	Wed, Nov 16, 2005	24.70	24.73	24.41	24.51
3398	NYSE	AFL	Tue, Nov 15, 2005	24.63	24.73	24.41	24.65
3397	NYSE	AFL	Mon, Nov 14, 2005	24.52	24.70	24.45	24.65
3396	NYSE	AFL	Fri, Nov 11, 2005	24.43	24.64	24.29	24.63
3395	NYSE	AFL	Thu, Nov 10, 2005	24.23	24.44	24.08	24.43
3394	NYSE	AFL	Wed, Nov 9, 2005	24.23	24.32	24.14	24.20
3393	NYSE	AFL	Tue, Nov 8, 2005	24.15	24.26	24.02	24.23
3392	NYSE	AFL	Mon, Nov 7, 2005	23.93	24.35	23.87	24.28
3391	NYSE	AFL	Fri, Nov 4, 2005	23.87	23.93	23.74	23.89
3390	NYSE	AFL	Thu, Nov 3, 2005	23.90	23.97	23.70	23.77
3389	NYSE	AFL	Wed, Nov 2, 2005	23.83	23.98	23.78	23.89
3388	NYSE	AFL	Tue, Nov 1, 2005	23.96	23.96	23.74	23.81
3387	NYSE	AFL	Mon, Oct 31, 2005	23.93	24.00	23.84	23.89
3386	NYSE	AFL	Fri, Oct 28, 2005	23.55	23.80	23.53	23.76
3385	NYSE	AFL	Thu, Oct 27, 2005	23.32	23.68	23.30	23.53
3384	NYSE	AFL	Wed, Oct 26, 2005	23.61	23.75	23.29	23.31
3383	NYSE	AFL	Tue, Oct 25, 2005	23.79	23.79	23.14	23.61
3382	NYSE	AFL	Mon, Oct 24, 2005	23.06	23.90	22.90	23.69
3381	NYSE	AFL	Fri, Oct 21, 2005	22.85	23.02	22.73	22.94
3380	NYSE	AFL	Thu, Oct 20, 2005	23.00	23.00	22.60	22.67
3379	NYSE	AFL	Wed, Oct 19, 2005	22.38	22.92	22.38	22.91
3378	NYSE	AFL	Tue, Oct 18, 2005	22.47	22.59	22.39	22.50
3377	NYSE	AFL	Mon, Oct 17, 2005	22.50	22.58	22.36	22.44
3376	NYSE	AFL	Fri, Oct 14, 2005	22.56	22.63	22.39	22.54
3375	NYSE	AFL	Thu, Oct 13, 2005	22.25	22.49	22.19	22.37
3374	NYSE	AFL	Wed, Oct 12, 2005	22.43	22.55	22.21	22.42
3373	NYSE	AFL	Tue, Oct 11, 2005	22.47	22.63	22.33	22.43
3372	NYSE	AFL	Mon, Oct 10, 2005	22.48	22.69	22.37	22.49
3371	NYSE	AFL	Fri, Oct 7, 2005	22.60	22.61	22.34	22.51
3370	NYSE	AFL	Thu, Oct 6, 2005	22.69	22.78	22.42	22.59
3369	NYSE	AFL	Wed, Oct 5, 2005	22.56	22.75	22.24	22.58
3368	NYSE	AFL	Tue, Oct 4, 2005	22.84	23.13	22.47	22.56
3367	NYSE	AFL	Mon, Oct 3, 2005	22.65	22.74	22.50	22.69
3366	NYSE	AFL	Fri, Sep 30, 2005	22.67	22.75	22.51	22.65
3365	NYSE	AFL	Thu, Sep 29, 2005	22.31	22.62	22.22	22.62
3364	NYSE	AFL	Wed, Sep 28, 2005	22.29	22.44	22.21	22.31
3363	NYSE	AFL	Tue, Sep 27, 2005	22.60	22.64	22.28	22.35
3362	NYSE	AFL	Mon, Sep 26, 2005	22.47	22.65	22.36	22.41
3361	NYSE	AFL	Fri, Sep 23, 2005	22.01	22.50	21.92	22.21
3360	NYSE	AFL	Thu, Sep 22, 2005	22.03	22.08	21.53	22.05
3359	NYSE	AFL	Wed, Sep 21, 2005	22.51	22.54	22.14	22.16
3358	NYSE	AFL	Tue, Sep 20, 2005	23.00	23.09	22.65	22.71
3357	NYSE	AFL	Mon, Sep 19, 2005	22.85	23.00	22.66	22.91
3356	NYSE	AFL	Fri, Sep 16, 2005	22.50	22.90	22.47	22.88
3355	NYSE	AFL	Thu, Sep 15, 2005	22.45	22.49	22.34	22.43
3354	NYSE	AFL	Wed, Sep 14, 2005	22.50	22.56	22.35	22.37
3353	NYSE	AFL	Tue, Sep 13, 2005	22.62	22.65	22.46	22.46
3352	NYSE	AFL	Mon, Sep 12, 2005	22.54	22.65	22.40	22.62
3351	NYSE	AFL	Fri, Sep 9, 2005	22.28	22.54	22.28	22.54
3350	NYSE	AFL	Thu, Sep 8, 2005	22.18	22.29	22.06	22.28
3349	NYSE	AFL	Wed, Sep 7, 2005	22.12	22.26	22.07	22.26
3348	NYSE	AFL	Tue, Sep 6, 2005	21.94	22.15	21.85	22.07
3347	NYSE	AFL	Fri, Sep 2, 2005	21.76	21.94	21.55	21.84
3346	NYSE	AFL	Thu, Sep 1, 2005	21.69	21.79	21.53	21.63
3345	NYSE	AFL	Wed, Aug 31, 2005	21.77	21.77	21.36	21.61
3344	NYSE	AFL	Tue, Aug 30, 2005	21.93	21.97	21.69	21.81
3343	NYSE	AFL	Mon, Aug 29, 2005	21.80	22.18	21.74	22.08
3342	NYSE	AFL	Fri, Aug 26, 2005	22.14	22.16	21.96	21.97
3341	NYSE	AFL	Thu, Aug 25, 2005	22.11	22.25	22.04	22.13
3340	NYSE	AFL	Wed, Aug 24, 2005	21.93	22.16	21.85	22.03
3339	NYSE	AFL	Tue, Aug 23, 2005	21.96	22.01	21.88	21.91
3338	NYSE	AFL	Mon, Aug 22, 2005	21.85	21.99	21.75	21.93
3337	NYSE	AFL	Fri, Aug 19, 2005	21.88	21.92	21.74	21.74
3336	NYSE	AFL	Thu, Aug 18, 2005	21.76	21.81	21.63	21.77
3335	NYSE	AFL	Wed, Aug 17, 2005	21.74	21.86	21.56	21.76
3334	NYSE	AFL	Tue, Aug 16, 2005	21.94	22.00	21.78	21.80
3333	NYSE	AFL	Mon, Aug 15, 2005	21.91	22.00	21.83	21.95
3332	NYSE	AFL	Fri, Aug 12, 2005	21.93	22.01	21.83	21.87
3331	NYSE	AFL	Thu, Aug 11, 2005	21.85	21.98	21.77	21.93
3330	NYSE	AFL	Wed, Aug 10, 2005	21.93	22.16	21.80	21.80
3329	NYSE	AFL	Tue, Aug 9, 2005	21.83	22.00	21.67	21.88
3328	NYSE	AFL	Mon, Aug 8, 2005	21.85	21.95	21.65	21.67
3327	NYSE	AFL	Fri, Aug 5, 2005	22.08	22.15	21.79	21.85
3326	NYSE	AFL	Thu, Aug 4, 2005	22.32	22.41	22.13	22.17
3325	NYSE	AFL	Wed, Aug 3, 2005	22.22	22.49	22.22	22.44
3324	NYSE	AFL	Tue, Aug 2, 2005	22.36	22.41	22.25	22.29
3323	NYSE	AFL	Mon, Aug 1, 2005	22.53	22.54	22.28	22.29
3322	NYSE	AFL	Fri, Jul 29, 2005	22.79	22.82	22.52	22.55
3321	NYSE	AFL	Thu, Jul 28, 2005	23.06	23.12	22.76	22.79
3320	NYSE	AFL	Wed, Jul 27, 2005	22.63	23.17	22.53	23.16
3319	NYSE	AFL	Tue, Jul 26, 2005	21.79	21.80	21.61	21.64
3318	NYSE	AFL	Mon, Jul 25, 2005	21.96	22.10	21.65	21.67
3317	NYSE	AFL	Fri, Jul 22, 2005	21.79	21.94	21.69	21.88
3316	NYSE	AFL	Thu, Jul 21, 2005	21.90	21.93	21.70	21.72
3315	NYSE	AFL	Wed, Jul 20, 2005	21.88	22.00	21.80	21.90
3314	NYSE	AFL	Tue, Jul 19, 2005	22.18	22.18	21.85	21.90
3313	NYSE	AFL	Mon, Jul 18, 2005	22.22	22.28	22.11	22.18
3312	NYSE	AFL	Fri, Jul 15, 2005	22.26	22.32	22.12	22.22
3311	NYSE	AFL	Thu, Jul 14, 2005	22.46	22.50	22.27	22.29
3310	NYSE	AFL	Wed, Jul 13, 2005	22.45	22.48	22.27	22.34
3309	NYSE	AFL	Tue, Jul 12, 2005	22.37	22.49	22.23	22.40
3308	NYSE	AFL	Mon, Jul 11, 2005	22.38	22.47	22.21	22.35
3307	NYSE	AFL	Fri, Jul 8, 2005	22.40	22.40	22.17	22.30
3306	NYSE	AFL	Thu, Jul 7, 2005	22.00	22.30	21.76	22.27
3305	NYSE	AFL	Wed, Jul 6, 2005	22.28	22.36	22.12	22.25
3304	NYSE	AFL	Tue, Jul 5, 2005	21.95	22.42	21.88	22.36
3303	NYSE	AFL	Fri, Jul 1, 2005	21.83	22.01	21.82	21.94
3302	NYSE	AFL	Thu, Jun 30, 2005	21.69	21.90	21.57	21.64
3301	NYSE	AFL	Wed, Jun 29, 2005	21.81	21.93	21.64	21.72
3300	NYSE	AFL	Tue, Jun 28, 2005	21.77	21.90	21.74	21.84
3299	NYSE	AFL	Mon, Jun 27, 2005	21.53	21.76	21.51	21.66
3298	NYSE	AFL	Fri, Jun 24, 2005	21.36	21.61	21.21	21.53
3297	NYSE	AFL	Thu, Jun 23, 2005	21.77	21.83	21.37	21.40
3296	NYSE	AFL	Wed, Jun 22, 2005	21.81	21.84	21.59	21.75
3295	NYSE	AFL	Tue, Jun 21, 2005	21.67	21.83	21.53	21.80
3294	NYSE	AFL	Mon, Jun 20, 2005	21.76	21.81	21.63	21.75
3293	NYSE	AFL	Fri, Jun 17, 2005	21.94	21.95	21.66	21.86
3292	NYSE	AFL	Thu, Jun 16, 2005	21.82	21.96	21.66	21.75
3291	NYSE	AFL	Wed, Jun 15, 2005	21.98	22.01	21.55	21.82
3290	NYSE	AFL	Tue, Jun 14, 2005	21.49	22.08	21.46	21.88
3289	NYSE	AFL	Mon, Jun 13, 2005	21.48	21.48	21.14	21.36
3288	NYSE	AFL	Fri, Jun 10, 2005	21.11	21.22	21.01	21.11
3287	NYSE	AFL	Thu, Jun 9, 2005	20.90	21.25	20.77	21.12
3286	NYSE	AFL	Wed, Jun 8, 2005	21.00	21.00	20.84	20.90
3285	NYSE	AFL	Tue, Jun 7, 2005	21.03	21.06	20.85	20.90
3284	NYSE	AFL	Mon, Jun 6, 2005	21.15	21.29	21.03	21.28
3283	NYSE	AFL	Fri, Jun 3, 2005	21.11	21.20	20.89	21.15
3282	NYSE	AFL	Thu, Jun 2, 2005	20.86	21.29	20.78	21.21
3281	NYSE	AFL	Wed, Jun 1, 2005	20.78	21.05	20.67	20.94
3280	NYSE	AFL	Tue, May 31, 2005	20.74	20.96	20.60	20.78
3279	NYSE	AFL	Fri, May 27, 2005	20.65	20.78	20.52	20.70
3278	NYSE	AFL	Thu, May 26, 2005	20.15	20.53	20.01	20.50
3277	NYSE	AFL	Wed, May 25, 2005	19.93	20.18	19.90	20.08
3276	NYSE	AFL	Tue, May 24, 2005	20.02	20.02	19.35	19.90
3275	NYSE	AFL	Mon, May 23, 2005	20.21	20.32	20.14	20.19
3274	NYSE	AFL	Fri, May 20, 2005	20.12	20.20	20.00	20.11
3273	NYSE	AFL	Thu, May 19, 2005	20.10	20.13	19.88	20.04
3272	NYSE	AFL	Wed, May 18, 2005	20.29	20.41	19.95	20.05
3271	NYSE	AFL	Tue, May 17, 2005	19.98	20.29	19.95	20.24
3270	NYSE	AFL	Mon, May 16, 2005	19.84	20.15	19.84	20.07
3269	NYSE	AFL	Fri, May 13, 2005	20.15	20.15	19.65	19.84
3268	NYSE	AFL	Thu, May 12, 2005	20.30	20.37	20.03	20.05
3267	NYSE	AFL	Wed, May 11, 2005	20.15	20.30	20.01	20.21
3266	NYSE	AFL	Tue, May 10, 2005	20.36	20.41	20.09	20.15
3265	NYSE	AFL	Mon, May 9, 2005	20.45	20.50	20.35	20.49
3264	NYSE	AFL	Fri, May 6, 2005	20.51	20.60	20.31	20.40
3263	NYSE	AFL	Thu, May 5, 2005	20.61	20.70	20.30	20.43
3262	NYSE	AFL	Wed, May 4, 2005	20.11	20.73	20.05	20.69
3261	NYSE	AFL	Tue, May 3, 2005	20.17	20.30	19.93	20.11
3260	NYSE	AFL	Mon, May 2, 2005	20.29	20.35	19.95	20.15
3259	NYSE	AFL	Fri, Apr 29, 2005	19.82	20.43	19.64	20.33
3258	NYSE	AFL	Thu, Apr 28, 2005	19.80	19.90	19.46	19.75
3257	NYSE	AFL	Wed, Apr 27, 2005	19.36	19.86	18.95	19.82
3256	NYSE	AFL	Tue, Apr 26, 2005	18.18	18.45	18.06	18.08
3255	NYSE	AFL	Mon, Apr 25, 2005	18.47	18.57	18.14	18.18
3254	NYSE	AFL	Fri, Apr 22, 2005	18.87	18.89	18.19	18.31
3253	NYSE	AFL	Thu, Apr 21, 2005	18.17	18.27	17.97	18.11
3252	NYSE	AFL	Wed, Apr 20, 2005	18.14	18.20	17.98	18.12
3251	NYSE	AFL	Tue, Apr 19, 2005	18.17	18.26	18.04	18.14
3250	NYSE	AFL	Mon, Apr 18, 2005	17.87	18.28	17.75	18.20
3249	NYSE	AFL	Fri, Apr 15, 2005	18.02	18.13	17.85	17.85
3248	NYSE	AFL	Thu, Apr 14, 2005	18.43	18.46	17.94	18.12
3247	NYSE	AFL	Wed, Apr 13, 2005	18.66	18.73	18.39	18.46
3246	NYSE	AFL	Tue, Apr 12, 2005	18.41	18.73	18.25	18.65
3245	NYSE	AFL	Mon, Apr 11, 2005	18.53	18.61	18.34	18.48
3244	NYSE	AFL	Fri, Apr 8, 2005	18.68	18.72	18.50	18.54
3243	NYSE	AFL	Thu, Apr 7, 2005	18.53	18.66	18.43	18.63
3242	NYSE	AFL	Wed, Apr 6, 2005	18.61	18.65	18.33	18.50
3241	NYSE	AFL	Tue, Apr 5, 2005	18.57	18.57	18.37	18.53
3240	NYSE	AFL	Mon, Apr 4, 2005	18.62	18.68	18.39	18.51
3239	NYSE	AFL	Fri, Apr 1, 2005	18.75	18.98	18.52	18.55
3238	NYSE	AFL	Thu, Mar 31, 2005	18.95	18.95	18.60	18.63
3237	NYSE	AFL	Wed, Mar 30, 2005	18.64	19.00	18.50	18.91
3236	NYSE	AFL	Tue, Mar 29, 2005	18.68	18.85	18.51	18.53
3235	NYSE	AFL	Mon, Mar 28, 2005	18.70	18.91	18.67	18.77
3234	NYSE	AFL	Thu, Mar 24, 2005	18.83	18.84	18.56	18.56
3233	NYSE	AFL	Wed, Mar 23, 2005	18.55	19.03	18.43	18.83
3232	NYSE	AFL	Tue, Mar 22, 2005	19.06	19.16	18.61	18.65
3231	NYSE	AFL	Mon, Mar 21, 2005	19.07	19.14	18.99	19.02
3230	NYSE	AFL	Fri, Mar 18, 2005	19.14	19.28	19.00	19.07
3229	NYSE	AFL	Thu, Mar 17, 2005	19.04	19.20	19.00	19.10
3228	NYSE	AFL	Wed, Mar 16, 2005	19.38	19.41	19.04	19.10
3227	NYSE	AFL	Tue, Mar 15, 2005	19.49	19.66	19.38	19.38
3226	NYSE	AFL	Mon, Mar 14, 2005	19.25	19.50	19.13	19.48
3225	NYSE	AFL	Fri, Mar 11, 2005	19.30	19.42	19.13	19.21
3224	NYSE	AFL	Thu, Mar 10, 2005	19.37	19.67	19.28	19.33
3223	NYSE	AFL	Wed, Mar 9, 2005	19.61	19.68	19.40	19.43
3222	NYSE	AFL	Tue, Mar 8, 2005	19.62	19.90	19.56	19.73
3221	NYSE	AFL	Mon, Mar 7, 2005	19.66	19.86	19.56	19.69
3220	NYSE	AFL	Fri, Mar 4, 2005	19.53	19.67	19.45	19.60
3219	NYSE	AFL	Thu, Mar 3, 2005	19.08	19.59	19.00	19.50
3218	NYSE	AFL	Wed, Mar 2, 2005	19.04	19.21	18.97	19.00
3217	NYSE	AFL	Tue, Mar 1, 2005	19.25	19.35	19.04	19.04
3216	NYSE	AFL	Mon, Feb 28, 2005	19.33	19.36	19.04	19.17
3215	NYSE	AFL	Fri, Feb 25, 2005	18.94	19.41	18.93	19.36
3214	NYSE	AFL	Thu, Feb 24, 2005	18.75	18.99	18.63	18.99
3213	NYSE	AFL	Wed, Feb 23, 2005	18.71	18.95	18.66	18.75
3212	NYSE	AFL	Tue, Feb 22, 2005	19.17	19.28	18.67	18.74
3211	NYSE	AFL	Fri, Feb 18, 2005	19.44	19.52	19.32	19.34
3210	NYSE	AFL	Thu, Feb 17, 2005	19.43	19.55	19.38	19.38
3209	NYSE	AFL	Wed, Feb 16, 2005	19.75	19.76	19.35	19.50
3208	NYSE	AFL	Tue, Feb 15, 2005	19.58	19.83	19.57	19.83
3207	NYSE	AFL	Mon, Feb 14, 2005	19.44	19.74	19.35	19.64
3206	NYSE	AFL	Fri, Feb 11, 2005	19.41	19.62	19.37	19.47
3205	NYSE	AFL	Thu, Feb 10, 2005	19.36	19.41	19.28	19.39
3204	NYSE	AFL	Wed, Feb 9, 2005	19.19	19.33	19.18	19.25
3203	NYSE	AFL	Tue, Feb 8, 2005	19.51	19.51	19.24	19.27
3202	NYSE	AFL	Mon, Feb 7, 2005	19.45	19.50	19.41	19.47
3201	NYSE	AFL	Fri, Feb 4, 2005	19.33	19.44	19.32	19.44
3200	NYSE	AFL	Thu, Feb 3, 2005	19.47	19.49	19.26	19.39
3199	NYSE	AFL	Wed, Feb 2, 2005	19.35	19.55	19.25	19.42
3198	NYSE	AFL	Tue, Feb 1, 2005	19.76	19.76	19.26	19.30
3197	NYSE	AFL	Mon, Jan 31, 2005	19.65	19.86	19.63	19.76
3196	NYSE	AFL	Fri, Jan 28, 2005	19.82	19.98	19.44	19.54
3195	NYSE	AFL	Thu, Jan 27, 2005	19.83	19.95	19.69	19.88
3194	NYSE	AFL	Wed, Jan 26, 2005	19.95	20.03	19.88	19.91
3193	NYSE	AFL	Tue, Jan 25, 2005	19.88	19.93	19.75	19.84
3192	NYSE	AFL	Mon, Jan 24, 2005	19.93	19.96	19.75	19.79
3191	NYSE	AFL	Fri, Jan 21, 2005	19.91	20.03	19.76	19.81
3190	NYSE	AFL	Thu, Jan 20, 2005	20.03	20.12	19.85	20.00
3189	NYSE	AFL	Wed, Jan 19, 2005	20.06	20.13	19.99	20.03
3188	NYSE	AFL	Tue, Jan 18, 2005	19.83	20.12	19.63	20.01
3187	NYSE	AFL	Fri, Jan 14, 2005	19.83	19.94	19.65	19.83
3186	NYSE	AFL	Thu, Jan 13, 2005	19.89	20.04	19.77	19.86
3185	NYSE	AFL	Wed, Jan 12, 2005	19.81	20.00	19.77	19.96
3184	NYSE	AFL	Tue, Jan 11, 2005	20.03	20.05	19.74	19.85
3183	NYSE	AFL	Mon, Jan 10, 2005	19.96	20.19	19.92	20.08
3182	NYSE	AFL	Fri, Jan 7, 2005	20.05	20.17	19.84	19.85
3181	NYSE	AFL	Thu, Jan 6, 2005	19.85	20.14	19.75	20.00
3180	NYSE	AFL	Wed, Jan 5, 2005	19.80	20.01	19.69	19.69
3179	NYSE	AFL	Tue, Jan 4, 2005	19.93	20.21	19.75	19.84
3178	NYSE	AFL	Mon, Jan 3, 2005	20.07	20.20	19.78	19.86
3177	NYSE	AFL	Fri, Dec 31, 2004	20.13	20.13	19.90	19.92
3176	NYSE	AFL	Thu, Dec 30, 2004	20.18	20.19	20.00	20.00
3175	NYSE	AFL	Wed, Dec 29, 2004	19.95	20.19	19.91	20.11
3174	NYSE	AFL	Tue, Dec 28, 2004	19.93	20.05	19.90	19.95
3173	NYSE	AFL	Mon, Dec 27, 2004	20.03	20.04	19.78	19.78
3172	NYSE	AFL	Thu, Dec 23, 2004	20.15	20.28	20.05	20.09
3171	NYSE	AFL	Wed, Dec 22, 2004	19.93	20.20	19.86	20.15
3170	NYSE	AFL	Tue, Dec 21, 2004	19.99	20.06	19.84	20.01
3169	NYSE	AFL	Mon, Dec 20, 2004	19.92	20.09	19.79	19.93
3168	NYSE	AFL	Fri, Dec 17, 2004	19.43	19.98	19.40	19.80
3167	NYSE	AFL	Thu, Dec 16, 2004	19.94	19.94	19.71	19.77
3166	NYSE	AFL	Wed, Dec 15, 2004	19.98	20.07	19.82	19.94
3165	NYSE	AFL	Tue, Dec 14, 2004	19.98	20.02	19.85	19.92
3164	NYSE	AFL	Mon, Dec 13, 2004	19.70	20.00	19.70	20.00
3163	NYSE	AFL	Fri, Dec 10, 2004	20.20	20.20	19.34	19.61
3162	NYSE	AFL	Thu, Dec 9, 2004	19.50	19.63	19.37	19.55
3161	NYSE	AFL	Wed, Dec 8, 2004	19.92	19.95	19.53	19.61
3160	NYSE	AFL	Tue, Dec 7, 2004	19.61	19.71	19.38	19.51
3159	NYSE	AFL	Mon, Dec 6, 2004	19.60	19.75	19.43	19.67
3158	NYSE	AFL	Fri, Dec 3, 2004	19.13	19.76	19.13	19.72
3157	NYSE	AFL	Thu, Dec 2, 2004	19.35	19.85	19.21	19.53
3156	NYSE	AFL	Wed, Dec 1, 2004	18.81	19.21	18.76	19.10
3155	NYSE	AFL	Tue, Nov 30, 2004	18.84	19.00	18.78	18.81
3154	NYSE	AFL	Mon, Nov 29, 2004	18.76	19.07	18.73	18.95
3153	NYSE	AFL	Fri, Nov 26, 2004	18.98	19.00	18.80	18.85
3152	NYSE	AFL	Wed, Nov 24, 2004	19.08	19.10	18.83	18.88
3151	NYSE	AFL	Tue, Nov 23, 2004	19.00	19.10	18.84	18.98
3150	NYSE	AFL	Mon, Nov 22, 2004	18.80	19.02	18.59	19.00
3149	NYSE	AFL	Fri, Nov 19, 2004	18.98	18.98	18.68	18.70
3148	NYSE	AFL	Thu, Nov 18, 2004	18.66	18.73	18.61	18.68
3147	NYSE	AFL	Wed, Nov 17, 2004	18.62	18.73	18.47	18.64
3146	NYSE	AFL	Tue, Nov 16, 2004	18.83	18.88	18.33	18.54
3145	NYSE	AFL	Mon, Nov 15, 2004	18.94	19.08	18.72	18.78
3144	NYSE	AFL	Fri, Nov 12, 2004	18.56	18.71	18.31	18.63
3143	NYSE	AFL	Thu, Nov 11, 2004	18.85	19.04	18.82	19.00
3142	NYSE	AFL	Wed, Nov 10, 2004	18.53	18.85	18.53	18.75
3141	NYSE	AFL	Tue, Nov 9, 2004	18.65	18.76	18.42	18.50
3140	NYSE	AFL	Mon, Nov 8, 2004	18.38	18.67	18.18	18.63
3139	NYSE	AFL	Fri, Nov 5, 2004	18.70	18.70	18.36	18.44
3138	NYSE	AFL	Thu, Nov 4, 2004	18.21	18.52	18.11	18.50
3137	NYSE	AFL	Wed, Nov 3, 2004	18.40	18.50	18.06	18.15
3136	NYSE	AFL	Tue, Nov 2, 2004	18.68	18.68	17.90	17.98
3135	NYSE	AFL	Mon, Nov 1, 2004	17.94	18.50	17.93	18.50
3134	NYSE	AFL	Fri, Oct 29, 2004	18.00	18.05	17.85	17.94
3133	NYSE	AFL	Thu, Oct 28, 2004	17.81	18.23	17.76	18.00
3132	NYSE	AFL	Wed, Oct 27, 2004	17.00	18.09	16.93	17.90
3131	NYSE	AFL	Tue, Oct 26, 2004	18.85	19.15	18.74	18.82
3130	NYSE	AFL	Mon, Oct 25, 2004	18.61	19.05	18.52	18.92
3129	NYSE	AFL	Fri, Oct 22, 2004	18.81	19.06	18.75	18.78
3128	NYSE	AFL	Thu, Oct 21, 2004	18.96	18.98	18.62	18.89
3127	NYSE	AFL	Wed, Oct 20, 2004	18.84	19.11	18.75	18.95
3126	NYSE	AFL	Tue, Oct 19, 2004	19.37	19.42	18.69	18.74
3125	NYSE	AFL	Mon, Oct 18, 2004	19.37	19.52	19.23	19.37
3124	NYSE	AFL	Fri, Oct 15, 2004	19.33	19.75	18.65	19.47
3123	NYSE	AFL	Thu, Oct 14, 2004	19.80	20.02	19.29	19.33
3122	NYSE	AFL	Wed, Oct 13, 2004	19.87	19.98	19.75	19.78
3121	NYSE	AFL	Tue, Oct 12, 2004	19.70	19.95	19.70	19.87
3120	NYSE	AFL	Mon, Oct 11, 2004	19.85	20.06	19.74	19.78
3119	NYSE	AFL	Fri, Oct 8, 2004	20.10	20.10	19.72	19.88
3118	NYSE	AFL	Thu, Oct 7, 2004	20.25	20.27	20.09	20.09
3117	NYSE	AFL	Wed, Oct 6, 2004	20.10	20.28	20.07	20.25
3116	NYSE	AFL	Tue, Oct 5, 2004	20.24	20.28	20.07	20.10
3115	NYSE	AFL	Mon, Oct 4, 2004	20.16	20.37	20.06	20.24
3114	NYSE	AFL	Fri, Oct 1, 2004	19.61	20.14	19.56	20.08
3113	NYSE	AFL	Thu, Sep 30, 2004	19.60	19.77	19.46	19.61
3112	NYSE	AFL	Wed, Sep 29, 2004	19.52	19.60	19.32	19.60
3111	NYSE	AFL	Tue, Sep 28, 2004	19.24	19.63	19.23	19.59
3110	NYSE	AFL	Mon, Sep 27, 2004	19.29	19.32	19.17	19.19
3109	NYSE	AFL	Fri, Sep 24, 2004	19.33	19.61	19.30	19.37
3108	NYSE	AFL	Thu, Sep 23, 2004	19.20	19.43	19.10	19.38
3107	NYSE	AFL	Wed, Sep 22, 2004	19.64	19.75	19.10	19.20
3106	NYSE	AFL	Tue, Sep 21, 2004	19.68	19.81	19.60	19.76
3105	NYSE	AFL	Mon, Sep 20, 2004	19.90	19.93	19.67	19.68
3104	NYSE	AFL	Fri, Sep 17, 2004	20.00	20.02	19.85	19.93
3103	NYSE	AFL	Thu, Sep 16, 2004	20.07	20.13	19.98	19.99
3102	NYSE	AFL	Wed, Sep 15, 2004	20.05	20.17	19.96	20.01
3101	NYSE	AFL	Tue, Sep 14, 2004	20.11	20.23	20.05	20.10
3100	NYSE	AFL	Mon, Sep 13, 2004	19.99	20.12	19.95	20.10
3099	NYSE	AFL	Fri, Sep 10, 2004	20.15	20.18	19.95	20.00
3098	NYSE	AFL	Thu, Sep 9, 2004	20.12	20.15	20.00	20.13
3097	NYSE	AFL	Wed, Sep 8, 2004	20.20	20.20	20.04	20.12
3096	NYSE	AFL	Tue, Sep 7, 2004	20.14	20.31	20.11	20.20
3095	NYSE	AFL	Fri, Sep 3, 2004	20.20	20.31	20.14	20.19
3094	NYSE	AFL	Thu, Sep 2, 2004	20.10	20.20	19.92	20.17
3093	NYSE	AFL	Wed, Sep 1, 2004	20.10	20.15	19.83	20.07
3092	NYSE	AFL	Tue, Aug 31, 2004	20.03	20.05	19.81	20.05
3091	NYSE	AFL	Mon, Aug 30, 2004	19.96	20.09	19.90	19.96
3090	NYSE	AFL	Fri, Aug 27, 2004	19.95	20.06	19.95	20.00
3089	NYSE	AFL	Thu, Aug 26, 2004	19.93	19.97	19.79	19.93
3088	NYSE	AFL	Wed, Aug 25, 2004	19.84	20.05	19.81	19.98
3087	NYSE	AFL	Tue, Aug 24, 2004	19.83	19.86	19.63	19.83
3086	NYSE	AFL	Mon, Aug 23, 2004	19.96	20.00	19.74	19.77
3085	NYSE	AFL	Fri, Aug 20, 2004	19.78	19.94	19.66	19.94
3084	NYSE	AFL	Thu, Aug 19, 2004	19.63	19.81	19.48	19.78
3083	NYSE	AFL	Wed, Aug 18, 2004	19.34	19.77	19.24	19.77
3082	NYSE	AFL	Tue, Aug 17, 2004	19.18	19.44	19.13	19.31
3081	NYSE	AFL	Mon, Aug 16, 2004	19.06	19.23	19.04	19.14
3080	NYSE	AFL	Fri, Aug 13, 2004	19.11	19.18	19.03	19.09
3079	NYSE	AFL	Thu, Aug 12, 2004	19.10	19.25	19.03	19.14
3078	NYSE	AFL	Wed, Aug 11, 2004	19.10	19.23	19.02	19.20
3077	NYSE	AFL	Tue, Aug 10, 2004	19.17	19.29	19.03	19.29
3076	NYSE	AFL	Mon, Aug 9, 2004	19.11	19.18	18.94	19.11
3075	NYSE	AFL	Fri, Aug 6, 2004	19.23	19.25	19.08	19.11
3074	NYSE	AFL	Thu, Aug 5, 2004	19.43	19.54	19.19	19.23
3073	NYSE	AFL	Wed, Aug 4, 2004	19.55	19.56	19.31	19.43
3072	NYSE	AFL	Tue, Aug 3, 2004	19.79	19.92	19.51	19.60
3071	NYSE	AFL	Mon, Aug 2, 2004	19.77	19.81	19.55	19.76
3070	NYSE	AFL	Fri, Jul 30, 2004	19.91	20.06	19.73	19.82
3069	NYSE	AFL	Thu, Jul 29, 2004	19.56	19.97	19.14	19.90
3068	NYSE	AFL	Wed, Jul 28, 2004	19.83	19.83	18.50	19.47
3067	NYSE	AFL	Tue, Jul 27, 2004	20.50	20.54	20.30	20.47
3066	NYSE	AFL	Mon, Jul 26, 2004	20.63	20.71	20.46	20.56
3065	NYSE	AFL	Fri, Jul 23, 2004	20.74	20.74	20.59	20.61
3064	NYSE	AFL	Thu, Jul 22, 2004	20.90	20.90	20.56	20.74
3063	NYSE	AFL	Wed, Jul 21, 2004	20.75	20.99	20.63	20.91
3062	NYSE	AFL	Tue, Jul 20, 2004	20.68	20.83	20.61	20.75
3061	NYSE	AFL	Mon, Jul 19, 2004	20.60	20.73	20.58	20.68
3060	NYSE	AFL	Fri, Jul 16, 2004	20.73	20.75	20.51	20.55
3059	NYSE	AFL	Thu, Jul 15, 2004	20.55	20.66	20.46	20.50
3058	NYSE	AFL	Wed, Jul 14, 2004	20.38	20.56	20.35	20.47
3057	NYSE	AFL	Tue, Jul 13, 2004	20.55	20.60	20.29	20.50
3056	NYSE	AFL	Mon, Jul 12, 2004	20.30	20.51	20.29	20.42
3055	NYSE	AFL	Fri, Jul 9, 2004	20.46	20.49	20.19	20.22
3054	NYSE	AFL	Thu, Jul 8, 2004	20.61	20.65	20.45	20.46
3053	NYSE	AFL	Wed, Jul 7, 2004	20.53	20.72	20.49	20.61
3052	NYSE	AFL	Tue, Jul 6, 2004	20.40	20.58	20.36	20.53
3051	NYSE	AFL	Fri, Jul 2, 2004	20.36	20.55	20.25	20.49
3050	NYSE	AFL	Thu, Jul 1, 2004	20.41	20.57	20.26	20.36
3049	NYSE	AFL	Wed, Jun 30, 2004	20.26	20.44	20.15	20.41
3048	NYSE	AFL	Tue, Jun 29, 2004	20.40	20.40	20.23	20.26
3047	NYSE	AFL	Mon, Jun 28, 2004	20.20	20.50	20.10	20.28
3046	NYSE	AFL	Fri, Jun 25, 2004	20.19	20.30	20.11	20.20
3045	NYSE	AFL	Thu, Jun 24, 2004	20.17	20.30	20.10	20.19
3044	NYSE	AFL	Wed, Jun 23, 2004	20.38	20.38	20.05	20.15
3043	NYSE	AFL	Tue, Jun 22, 2004	20.13	20.38	20.10	20.36
3042	NYSE	AFL	Mon, Jun 21, 2004	20.21	20.27	20.08	20.12
3041	NYSE	AFL	Fri, Jun 18, 2004	20.26	20.37	20.22	20.28
3040	NYSE	AFL	Thu, Jun 17, 2004	20.45	20.48	20.33	20.35
3039	NYSE	AFL	Wed, Jun 16, 2004	20.36	20.48	20.36	20.38
3038	NYSE	AFL	Tue, Jun 15, 2004	20.44	20.50	20.27	20.36
3037	NYSE	AFL	Mon, Jun 14, 2004	20.45	20.61	20.32	20.40
3036	NYSE	AFL	Thu, Jun 10, 2004	20.58	20.63	20.50	20.61
3035	NYSE	AFL	Wed, Jun 9, 2004	20.65	20.73	20.45	20.47
3034	NYSE	AFL	Tue, Jun 8, 2004	20.66	20.76	20.60	20.73
3033	NYSE	AFL	Mon, Jun 7, 2004	20.59	20.78	20.59	20.75
3032	NYSE	AFL	Fri, Jun 4, 2004	20.43	20.63	20.41	20.54
3031	NYSE	AFL	Thu, Jun 3, 2004	20.35	20.44	20.31	20.38
3030	NYSE	AFL	Wed, Jun 2, 2004	20.34	20.49	20.34	20.44
3029	NYSE	AFL	Tue, Jun 1, 2004	20.33	20.40	20.18	20.35
3028	NYSE	AFL	Fri, May 28, 2004	20.34	20.40	20.13	20.30
3027	NYSE	AFL	Thu, May 27, 2004	20.38	20.58	20.18	20.29
3026	NYSE	AFL	Wed, May 26, 2004	20.44	20.68	20.39	20.62
3025	NYSE	AFL	Tue, May 25, 2004	20.35	20.61	20.19	20.55
3024	NYSE	AFL	Mon, May 24, 2004	20.45	20.55	20.24	20.44
3023	NYSE	AFL	Fri, May 21, 2004	20.43	20.59	20.27	20.32
3022	NYSE	AFL	Thu, May 20, 2004	20.20	20.34	20.08	20.34
3021	NYSE	AFL	Wed, May 19, 2004	20.58	20.68	20.12	20.15
3020	NYSE	AFL	Tue, May 18, 2004	19.85	20.68	19.85	20.58
3019	NYSE	AFL	Mon, May 17, 2004	19.58	19.70	19.37	19.58
3018	NYSE	AFL	Fri, May 14, 2004	19.78	19.99	19.72	19.88
3017	NYSE	AFL	Thu, May 13, 2004	19.90	20.01	19.79	19.89
3016	NYSE	AFL	Wed, May 12, 2004	19.79	19.87	19.56	19.87
3015	NYSE	AFL	Tue, May 11, 2004	19.80	19.93	19.63	19.75
3014	NYSE	AFL	Mon, May 10, 2004	20.05	20.07	19.77	19.86
3013	NYSE	AFL	Fri, May 7, 2004	20.50	20.66	20.14	20.15
3012	NYSE	AFL	Thu, May 6, 2004	20.70	20.84	20.57	20.61
3011	NYSE	AFL	Wed, May 5, 2004	20.66	20.85	20.64	20.80
3010	NYSE	AFL	Tue, May 4, 2004	21.03	21.03	20.69	20.75
3009	NYSE	AFL	Mon, May 3, 2004	21.19	21.25	20.93	20.93
3008	NYSE	AFL	Fri, Apr 30, 2004	20.95	21.30	20.86	21.12
3007	NYSE	AFL	Thu, Apr 29, 2004	21.08	21.21	20.86	20.95
3006	NYSE	AFL	Wed, Apr 28, 2004	20.61	21.30	20.53	20.96
3005	NYSE	AFL	Tue, Apr 27, 2004	20.75	20.92	20.56	20.58
3004	NYSE	AFL	Mon, Apr 26, 2004	20.84	20.91	20.58	20.65
3003	NYSE	AFL	Fri, Apr 23, 2004	20.76	20.88	20.67	20.84
3002	NYSE	AFL	Thu, Apr 22, 2004	20.74	20.99	20.56	20.91
3001	NYSE	AFL	Wed, Apr 21, 2004	20.63	20.77	20.50	20.74
3000	NYSE	AFL	Tue, Apr 20, 2004	20.83	21.00	20.62	20.69
2999	NYSE	AFL	Mon, Apr 19, 2004	20.88	20.92	20.69	20.85
2998	NYSE	AFL	Fri, Apr 16, 2004	20.90	21.08	20.80	20.97
2997	NYSE	AFL	Thu, Apr 15, 2004	20.79	20.89	20.53	20.69
2996	NYSE	AFL	Wed, Apr 14, 2004	20.87	20.93	20.60	20.79
2995	NYSE	AFL	Tue, Apr 13, 2004	21.10	21.29	20.80	20.87
2994	NYSE	AFL	Mon, Apr 12, 2004	21.03	21.17	20.97	21.07
2993	NYSE	AFL	Thu, Apr 8, 2004	20.89	21.15	20.83	21.04
2992	NYSE	AFL	Wed, Apr 7, 2004	20.86	20.99	20.75	20.86
2991	NYSE	AFL	Tue, Apr 6, 2004	20.78	21.05	20.74	20.84
2990	NYSE	AFL	Mon, Apr 5, 2004	20.63	21.05	20.60	21.01
2989	NYSE	AFL	Fri, Apr 2, 2004	20.50	20.73	20.45	20.72
2988	NYSE	AFL	Thu, Apr 1, 2004	20.10	20.47	20.05	20.45
2987	NYSE	AFL	Wed, Mar 31, 2004	20.25	20.25	20.03	20.07
2986	NYSE	AFL	Tue, Mar 30, 2004	20.05	20.35	20.00	20.17
2985	NYSE	AFL	Mon, Mar 29, 2004	19.94	20.05	19.88	20.01
2984	NYSE	AFL	Fri, Mar 26, 2004	19.90	20.00	19.80	19.80
2983	NYSE	AFL	Thu, Mar 25, 2004	19.95	20.05	19.89	20.00
2982	NYSE	AFL	Wed, Mar 24, 2004	19.99	20.07	19.85	19.90
2981	NYSE	AFL	Tue, Mar 23, 2004	19.92	20.16	19.87	19.99
2980	NYSE	AFL	Mon, Mar 22, 2004	19.94	19.94	19.65	19.87
2979	NYSE	AFL	Fri, Mar 19, 2004	20.04	20.13	19.94	19.94
2978	NYSE	AFL	Thu, Mar 18, 2004	20.02	20.15	19.95	20.12
2977	NYSE	AFL	Wed, Mar 17, 2004	19.88	20.03	19.87	19.97
2976	NYSE	AFL	Tue, Mar 16, 2004	19.77	19.84	19.65	19.80
2975	NYSE	AFL	Mon, Mar 15, 2004	19.81	19.84	19.59	19.67
2974	NYSE	AFL	Fri, Mar 12, 2004	19.85	19.95	19.77	19.94
2973	NYSE	AFL	Thu, Mar 11, 2004	19.95	20.05	19.74	19.77
2972	NYSE	AFL	Wed, Mar 10, 2004	20.17	20.23	19.95	19.97
2971	NYSE	AFL	Tue, Mar 9, 2004	20.18	20.24	19.96	20.08
2970	NYSE	AFL	Mon, Mar 8, 2004	20.12	20.29	20.03	20.16
2969	NYSE	AFL	Fri, Mar 5, 2004	20.14	20.16	20.02	20.05
2968	NYSE	AFL	Thu, Mar 4, 2004	20.22	20.22	20.02	20.13
2967	NYSE	AFL	Wed, Mar 3, 2004	20.20	20.36	20.07	20.29
2966	NYSE	AFL	Tue, Mar 2, 2004	20.43	20.55	20.32	20.40
2965	NYSE	AFL	Mon, Mar 1, 2004	20.31	20.54	20.19	20.49
2964	NYSE	AFL	Fri, Feb 27, 2004	20.12	20.33	20.01	20.31
2963	NYSE	AFL	Thu, Feb 26, 2004	20.13	20.23	20.03	20.12
2962	NYSE	AFL	Wed, Feb 25, 2004	20.30	20.38	20.12	20.24
2961	NYSE	AFL	Tue, Feb 24, 2004	20.45	20.61	20.27	20.39
2960	NYSE	AFL	Mon, Feb 23, 2004	20.62	20.70	20.50	20.58
2959	NYSE	AFL	Fri, Feb 20, 2004	20.48	20.62	20.45	20.57
2958	NYSE	AFL	Thu, Feb 19, 2004	20.60	20.75	20.48	20.48
2957	NYSE	AFL	Wed, Feb 18, 2004	20.53	20.74	20.46	20.56
2956	NYSE	AFL	Tue, Feb 17, 2004	20.24	20.75	20.21	20.59
2955	NYSE	AFL	Fri, Feb 13, 2004	20.22	20.22	20.12	20.13
2954	NYSE	AFL	Thu, Feb 12, 2004	20.35	20.45	20.16	20.22
2953	NYSE	AFL	Wed, Feb 11, 2004	20.21	20.49	20.15	20.35
2952	NYSE	AFL	Tue, Feb 10, 2004	20.06	20.43	20.00	20.31
2951	NYSE	AFL	Mon, Feb 9, 2004	19.90	20.11	19.88	20.06
2950	NYSE	AFL	Fri, Feb 6, 2004	19.65	19.91	19.65	19.88
2949	NYSE	AFL	Thu, Feb 5, 2004	19.40	19.78	19.28	19.65
2948	NYSE	AFL	Wed, Feb 4, 2004	19.50	19.55	19.29	19.48
2947	NYSE	AFL	Tue, Feb 3, 2004	19.50	19.89	19.38	19.50
2946	NYSE	AFL	Mon, Feb 2, 2004	18.40	19.14	18.25	18.91
2945	NYSE	AFL	Fri, Jan 30, 2004	18.30	18.64	18.20	18.44
2944	NYSE	AFL	Thu, Jan 29, 2004	18.18	18.34	18.05	18.30
2943	NYSE	AFL	Wed, Jan 28, 2004	18.29	18.50	18.18	18.20
2942	NYSE	AFL	Tue, Jan 27, 2004	18.23	18.38	18.12	18.30
2941	NYSE	AFL	Mon, Jan 26, 2004	18.00	18.35	17.88	18.30
2940	NYSE	AFL	Fri, Jan 23, 2004	18.60	18.60	18.43	18.46
2939	NYSE	AFL	Thu, Jan 22, 2004	18.22	18.55	18.20	18.41
2938	NYSE	AFL	Wed, Jan 21, 2004	17.71	18.22	17.60	18.22
2937	NYSE	AFL	Tue, Jan 20, 2004	17.42	17.66	17.41	17.66
2936	NYSE	AFL	Fri, Jan 16, 2004	17.54	17.54	17.34	17.50
2935	NYSE	AFL	Thu, Jan 15, 2004	17.72	17.75	17.50	17.54
2934	NYSE	AFL	Wed, Jan 14, 2004	17.60	17.73	17.45	17.72
2933	NYSE	AFL	Tue, Jan 13, 2004	17.70	17.75	17.33	17.59
2932	NYSE	AFL	Mon, Jan 12, 2004	17.83	17.95	17.70	17.70
2931	NYSE	AFL	Fri, Jan 9, 2004	17.76	17.92	17.69	17.88
2930	NYSE	AFL	Thu, Jan 8, 2004	17.83	17.85	17.63	17.77
2929	NYSE	AFL	Wed, Jan 7, 2004	17.90	17.90	17.50	17.70
2928	NYSE	AFL	Tue, Jan 6, 2004	17.35	17.62	17.31	17.48
2927	NYSE	AFL	Mon, Jan 5, 2004	17.43	17.79	17.33	17.48
2926	NYSE	AFL	Fri, Jan 2, 2004	18.10	18.24	17.98	18.05
2925	NYSE	AFL	Wed, Dec 31, 2003	17.95	18.12	17.90	18.09
2924	NYSE	AFL	Tue, Dec 30, 2003	17.82	17.98	17.76	17.98
2923	NYSE	AFL	Mon, Dec 29, 2003	17.66	17.87	17.57	17.87
2922	NYSE	AFL	Fri, Dec 26, 2003	17.63	17.64	17.46	17.57
2921	NYSE	AFL	Wed, Dec 24, 2003	17.50	17.63	17.38	17.58
2920	NYSE	AFL	Tue, Dec 23, 2003	17.62	17.65	17.51	17.57
2919	NYSE	AFL	Mon, Dec 22, 2003	17.61	17.63	17.42	17.51
2918	NYSE	AFL	Fri, Dec 19, 2003	17.58	17.67	17.47	17.60
2917	NYSE	AFL	Thu, Dec 18, 2003	17.40	17.50	17.26	17.49
2916	NYSE	AFL	Wed, Dec 17, 2003	17.65	17.70	17.22	17.35
2915	NYSE	AFL	Tue, Dec 16, 2003	17.62	17.73	17.61	17.72
2914	NYSE	AFL	Mon, Dec 15, 2003	18.00	18.01	17.60	17.62
2913	NYSE	AFL	Fri, Dec 12, 2003	17.70	17.87	17.63	17.81
2912	NYSE	AFL	Thu, Dec 11, 2003	17.65	17.87	17.58	17.73
2911	NYSE	AFL	Wed, Dec 10, 2003	17.73	17.79	17.62	17.70
2910	NYSE	AFL	Tue, Dec 9, 2003	17.88	17.90	17.65	17.74
2909	NYSE	AFL	Mon, Dec 8, 2003	17.75	17.95	17.75	17.93
2908	NYSE	AFL	Fri, Dec 5, 2003	18.02	18.05	17.67	17.74
2907	NYSE	AFL	Thu, Dec 4, 2003	17.91	18.04	17.85	18.00
2906	NYSE	AFL	Wed, Dec 3, 2003	18.00	18.08	17.78	17.87
2905	NYSE	AFL	Tue, Dec 2, 2003	18.19	18.23	17.77	17.84
2904	NYSE	AFL	Mon, Dec 1, 2003	18.04	18.35	18.00	18.24
2903	NYSE	AFL	Fri, Nov 28, 2003	17.74	17.99	17.74	17.99
2902	NYSE	AFL	Wed, Nov 26, 2003	17.71	17.89	17.63	17.85
2901	NYSE	AFL	Tue, Nov 25, 2003	17.71	17.75	17.51	17.60
2900	NYSE	AFL	Mon, Nov 24, 2003	17.68	17.84	17.60	17.81
2899	NYSE	AFL	Fri, Nov 21, 2003	17.57	17.61	17.50	17.58
2898	NYSE	AFL	Thu, Nov 20, 2003	17.74	17.80	17.50	17.50
2897	NYSE	AFL	Wed, Nov 19, 2003	17.85	17.85	17.61	17.76
2896	NYSE	AFL	Tue, Nov 18, 2003	17.89	17.95	17.75	17.80
2895	NYSE	AFL	Mon, Nov 17, 2003	17.88	17.95	17.76	17.91
2894	NYSE	AFL	Fri, Nov 14, 2003	18.11	18.12	17.94	18.05
2893	NYSE	AFL	Thu, Nov 13, 2003	17.92	18.09	17.83	18.06
2892	NYSE	AFL	Wed, Nov 12, 2003	17.83	17.99	17.71	17.93
2891	NYSE	AFL	Tue, Nov 11, 2003	17.75	17.81	17.53	17.80
2890	NYSE	AFL	Mon, Nov 10, 2003	17.47	17.75	17.47	17.73
2889	NYSE	AFL	Fri, Nov 7, 2003	17.78	17.85	17.55	17.56
2888	NYSE	AFL	Thu, Nov 6, 2003	17.80	17.90	17.60	17.78
2887	NYSE	AFL	Wed, Nov 5, 2003	18.18	18.23	17.63	17.75
2886	NYSE	AFL	Tue, Nov 4, 2003	18.30	18.31	18.14	18.25
2885	NYSE	AFL	Mon, Nov 3, 2003	18.21	18.46	18.21	18.34
2884	NYSE	AFL	Fri, Oct 31, 2003	18.25	18.27	18.06	18.24
2883	NYSE	AFL	Thu, Oct 30, 2003	18.17	18.27	18.11	18.19
2882	NYSE	AFL	Wed, Oct 29, 2003	18.10	18.20	18.01	18.17
2881	NYSE	AFL	Tue, Oct 28, 2003	17.99	18.18	17.84	18.08
2880	NYSE	AFL	Mon, Oct 27, 2003	17.71	17.98	17.67	17.95
2879	NYSE	AFL	Fri, Oct 24, 2003	17.53	17.71	17.50	17.70
2878	NYSE	AFL	Thu, Oct 23, 2003	17.62	17.73	17.40	17.69
2877	NYSE	AFL	Wed, Oct 22, 2003	17.79	17.79	17.39	17.62
2876	NYSE	AFL	Tue, Oct 21, 2003	17.68	17.86	17.53	17.79
2875	NYSE	AFL	Mon, Oct 20, 2003	17.65	17.73	17.55	17.68
2874	NYSE	AFL	Fri, Oct 17, 2003	17.86	17.86	17.51	17.76
2873	NYSE	AFL	Thu, Oct 16, 2003	17.59	17.83	17.59	17.77
2872	NYSE	AFL	Wed, Oct 15, 2003	17.63	17.88	17.52	17.69
2871	NYSE	AFL	Tue, Oct 14, 2003	17.32	17.65	17.27	17.63
2870	NYSE	AFL	Mon, Oct 13, 2003	17.20	17.38	17.20	17.27
2869	NYSE	AFL	Fri, Oct 10, 2003	16.62	16.91	16.58	16.79
2868	NYSE	AFL	Thu, Oct 9, 2003	16.67	16.75	16.55	16.64
2867	NYSE	AFL	Wed, Oct 8, 2003	16.56	16.68	16.52	16.67
2866	NYSE	AFL	Tue, Oct 7, 2003	16.61	16.62	16.35	16.61
2865	NYSE	AFL	Mon, Oct 6, 2003	16.71	16.72	16.47	16.61
2864	NYSE	AFL	Fri, Oct 3, 2003	16.75	16.85	16.52	16.71
2863	NYSE	AFL	Thu, Oct 2, 2003	16.68	16.76	16.36	16.58
2862	NYSE	AFL	Wed, Oct 1, 2003	16.15	16.74	16.07	16.68
2861	NYSE	AFL	Tue, Sep 30, 2003	15.98	16.23	15.93	16.15
2860	NYSE	AFL	Mon, Sep 29, 2003	15.25	15.80	15.03	15.76
2859	NYSE	AFL	Fri, Sep 26, 2003	15.30	15.41	15.10	15.28
2858	NYSE	AFL	Thu, Sep 25, 2003	15.63	15.64	15.38	15.41
2857	NYSE	AFL	Wed, Sep 24, 2003	15.73	15.86	15.59	15.66
2856	NYSE	AFL	Tue, Sep 23, 2003	15.76	15.86	15.55	15.82
2855	NYSE	AFL	Mon, Sep 22, 2003	15.25	15.75	15.15	15.71
2854	NYSE	AFL	Fri, Sep 19, 2003	15.09	15.19	14.92	15.16
2853	NYSE	AFL	Thu, Sep 18, 2003	15.13	15.28	15.08	15.15
2852	NYSE	AFL	Wed, Sep 17, 2003	15.54	15.54	15.03	15.05
2851	NYSE	AFL	Tue, Sep 16, 2003	15.60	15.70	15.41	15.54
2850	NYSE	AFL	Mon, Sep 15, 2003	15.75	15.83	15.65	15.72
2849	NYSE	AFL	Fri, Sep 12, 2003	15.90	16.00	15.77	15.90
2848	NYSE	AFL	Thu, Sep 11, 2003	16.00	16.03	15.83	15.83
2847	NYSE	AFL	Wed, Sep 10, 2003	16.05	16.23	15.91	15.93
2846	NYSE	AFL	Tue, Sep 9, 2003	16.00	16.17	16.00	16.11
2845	NYSE	AFL	Mon, Sep 8, 2003	15.91	16.08	15.85	16.01
2844	NYSE	AFL	Fri, Sep 5, 2003	15.75	15.99	15.75	15.99
2843	NYSE	AFL	Thu, Sep 4, 2003	16.12	16.12	15.72	15.75
2842	NYSE	AFL	Wed, Sep 3, 2003	15.90	16.10	15.84	16.07
2841	NYSE	AFL	Tue, Sep 2, 2003	16.08	16.11	15.82	15.98
2840	NYSE	AFL	Fri, Aug 29, 2003	15.89	16.03	15.75	16.01
2839	NYSE	AFL	Thu, Aug 28, 2003	16.03	16.04	15.75	15.89
2838	NYSE	AFL	Wed, Aug 27, 2003	16.13	16.17	15.92	15.98
2837	NYSE	AFL	Tue, Aug 26, 2003	15.99	16.22	15.94	16.18
2836	NYSE	AFL	Mon, Aug 25, 2003	16.01	16.17	15.95	16.11
2835	NYSE	AFL	Fri, Aug 22, 2003	16.37	16.37	16.02	16.06
2834	NYSE	AFL	Thu, Aug 21, 2003	16.36	16.37	16.11	16.23
2833	NYSE	AFL	Wed, Aug 20, 2003	16.15	16.28	16.05	16.23
2832	NYSE	AFL	Tue, Aug 19, 2003	16.25	16.29	16.12	16.21
2831	NYSE	AFL	Mon, Aug 18, 2003	16.09	16.24	16.00	16.21
2830	NYSE	AFL	Fri, Aug 15, 2003	16.15	16.19	16.00	16.18
2829	NYSE	AFL	Thu, Aug 14, 2003	15.91	16.20	15.84	16.17
2828	NYSE	AFL	Wed, Aug 13, 2003	16.09	16.13	15.87	15.93
2827	NYSE	AFL	Tue, Aug 12, 2003	15.78	16.01	15.70	16.01
2826	NYSE	AFL	Mon, Aug 11, 2003	16.05	16.07	15.60	15.70
2825	NYSE	AFL	Fri, Aug 8, 2003	16.00	16.16	15.90	16.15
2824	NYSE	AFL	Thu, Aug 7, 2003	15.76	16.06	15.63	16.00
2823	NYSE	AFL	Wed, Aug 6, 2003	15.88	15.89	15.66	15.74
2822	NYSE	AFL	Tue, Aug 5, 2003	15.73	15.91	15.60	15.78
2821	NYSE	AFL	Mon, Aug 4, 2003	15.75	15.80	15.50	15.76
2820	NYSE	AFL	Fri, Aug 1, 2003	15.89	16.00	15.75	15.77
2819	NYSE	AFL	Thu, Jul 31, 2003	16.00	16.16	15.80	16.04
2818	NYSE	AFL	Wed, Jul 30, 2003	15.95	15.95	15.68	15.77
2817	NYSE	AFL	Tue, Jul 29, 2003	16.13	16.13	15.86	15.98
2816	NYSE	AFL	Mon, Jul 28, 2003	16.00	16.23	15.88	16.03
2815	NYSE	AFL	Fri, Jul 25, 2003	15.60	16.02	15.56	15.95
2814	NYSE	AFL	Thu, Jul 24, 2003	15.14	15.55	14.95	15.49
2813	NYSE	AFL	Wed, Jul 23, 2003	15.73	15.74	15.47	15.50
2812	NYSE	AFL	Tue, Jul 22, 2003	15.88	15.97	15.64	15.70
2811	NYSE	AFL	Mon, Jul 21, 2003	15.98	16.00	15.57	15.75
2810	NYSE	AFL	Fri, Jul 18, 2003	15.96	16.02	15.84	15.98
2809	NYSE	AFL	Thu, Jul 17, 2003	16.01	16.06	15.87	15.92
2808	NYSE	AFL	Wed, Jul 16, 2003	16.12	16.23	15.85	16.01
2807	NYSE	AFL	Tue, Jul 15, 2003	16.18	16.18	15.87	16.05
2806	NYSE	AFL	Mon, Jul 14, 2003	15.98	16.15	15.86	16.01
2805	NYSE	AFL	Fri, Jul 11, 2003	15.91	16.00	15.76	15.86
2804	NYSE	AFL	Thu, Jul 10, 2003	15.76	15.95	15.65	15.86
2803	NYSE	AFL	Wed, Jul 9, 2003	15.83	15.96	15.63	15.87
2802	NYSE	AFL	Tue, Jul 8, 2003	15.79	15.93	15.73	15.83
2801	NYSE	AFL	Mon, Jul 7, 2003	15.74	15.93	15.64	15.92
2800	NYSE	AFL	Thu, Jul 3, 2003	15.40	15.66	15.34	15.59
2799	NYSE	AFL	Wed, Jul 2, 2003	15.45	15.75	15.37	15.50
2798	NYSE	AFL	Tue, Jul 1, 2003	15.30	15.56	15.27	15.40
2797	NYSE	AFL	Mon, Jun 30, 2003	15.60	15.63	15.33	15.38
2796	NYSE	AFL	Fri, Jun 27, 2003	15.58	15.64	15.34	15.39
2795	NYSE	AFL	Thu, Jun 26, 2003	15.60	15.73	15.49	15.56
2794	NYSE	AFL	Wed, Jun 25, 2003	15.90	15.98	15.60	15.60
2793	NYSE	AFL	Tue, Jun 24, 2003	15.76	15.99	15.76	15.85
2792	NYSE	AFL	Mon, Jun 23, 2003	15.82	15.84	15.63	15.75
2791	NYSE	AFL	Fri, Jun 20, 2003	15.82	15.92	15.73	15.82
2790	NYSE	AFL	Thu, Jun 19, 2003	15.73	15.75	15.59	15.65
2789	NYSE	AFL	Wed, Jun 18, 2003	15.46	15.80	15.43	15.73
2788	NYSE	AFL	Tue, Jun 17, 2003	15.60	15.62	15.33	15.43
2787	NYSE	AFL	Mon, Jun 16, 2003	15.55	15.66	15.38	15.48
2786	NYSE	AFL	Fri, Jun 13, 2003	15.45	15.55	15.32	15.50
2785	NYSE	AFL	Thu, Jun 12, 2003	15.99	16.08	15.26	15.44
2784	NYSE	AFL	Wed, Jun 11, 2003	15.64	15.95	15.60	15.95
2783	NYSE	AFL	Tue, Jun 10, 2003	15.84	15.88	15.38	15.62
2782	NYSE	AFL	Mon, Jun 9, 2003	15.90	15.93	15.65	15.71
2781	NYSE	AFL	Fri, Jun 6, 2003	16.01	16.20	15.89	16.03
2780	NYSE	AFL	Thu, Jun 5, 2003	16.25	16.25	16.02	16.17
2779	NYSE	AFL	Wed, Jun 4, 2003	16.10	16.25	16.07	16.25
2778	NYSE	AFL	Tue, Jun 3, 2003	16.40	16.45	15.82	16.07
2777	NYSE	AFL	Mon, Jun 2, 2003	16.50	16.55	16.30	16.32
2776	NYSE	AFL	Fri, May 30, 2003	16.28	16.51	16.20	16.46
2775	NYSE	AFL	Thu, May 29, 2003	16.50	16.53	16.13	16.23
2774	NYSE	AFL	Wed, May 28, 2003	16.41	16.51	16.25	16.45
2773	NYSE	AFL	Tue, May 27, 2003	16.34	16.43	16.12	16.40
2772	NYSE	AFL	Fri, May 23, 2003	16.25	16.34	16.09	16.34
2771	NYSE	AFL	Thu, May 22, 2003	16.10	16.27	15.94	16.20
2770	NYSE	AFL	Wed, May 21, 2003	15.92	16.12	15.75	16.06
2769	NYSE	AFL	Tue, May 20, 2003	16.06	16.10	15.80	15.96
2768	NYSE	AFL	Mon, May 19, 2003	16.10	16.25	16.01	16.06
2767	NYSE	AFL	Fri, May 16, 2003	16.49	16.58	16.26	16.53
2766	NYSE	AFL	Thu, May 15, 2003	16.40	16.54	16.27	16.51
2765	NYSE	AFL	Wed, May 14, 2003	16.50	16.53	16.30	16.43
2764	NYSE	AFL	Tue, May 13, 2003	16.35	16.52	16.29	16.40
2763	NYSE	AFL	Mon, May 12, 2003	16.21	16.68	16.18	16.64
2762	NYSE	AFL	Fri, May 9, 2003	16.26	16.49	16.16	16.34
2761	NYSE	AFL	Thu, May 8, 2003	16.28	16.31	16.05	16.13
2760	NYSE	AFL	Wed, May 7, 2003	16.33	16.46	16.17	16.30
2759	NYSE	AFL	Tue, May 6, 2003	16.49	16.80	16.43	16.58
2758	NYSE	AFL	Mon, May 5, 2003	16.68	16.70	16.22	16.45
2757	NYSE	AFL	Fri, May 2, 2003	16.26	16.57	16.06	16.50
2756	NYSE	AFL	Thu, May 1, 2003	16.37	16.42	16.08	16.26
2755	NYSE	AFL	Wed, Apr 30, 2003	15.95	16.49	15.93	16.36
2754	NYSE	AFL	Tue, Apr 29, 2003	15.83	16.08	15.83	15.95
2753	NYSE	AFL	Mon, Apr 28, 2003	15.53	15.88	15.51	15.83
2752	NYSE	AFL	Fri, Apr 25, 2003	15.39	15.75	15.39	15.51
2751	NYSE	AFL	Thu, Apr 24, 2003	15.50	16.18	14.00	15.47
2750	NYSE	AFL	Wed, Apr 23, 2003	17.45	17.49	17.25	17.48
2749	NYSE	AFL	Tue, Apr 22, 2003	17.20	17.58	17.10	17.54
2748	NYSE	AFL	Mon, Apr 21, 2003	17.45	17.49	17.15	17.33
2747	NYSE	AFL	Thu, Apr 17, 2003	17.32	17.50	17.17	17.40
2746	NYSE	AFL	Wed, Apr 16, 2003	17.65	17.79	17.22	17.33
2745	NYSE	AFL	Tue, Apr 15, 2003	17.13	17.66	17.13	17.64
2744	NYSE	AFL	Mon, Apr 14, 2003	16.78	17.22	16.75	17.13
2743	NYSE	AFL	Fri, Apr 11, 2003	17.13	17.19	16.83	16.90
2742	NYSE	AFL	Thu, Apr 10, 2003	16.92	17.13	16.70	17.10
2741	NYSE	AFL	Wed, Apr 9, 2003	16.99	17.14	16.52	16.62
2740	NYSE	AFL	Tue, Apr 8, 2003	16.85	17.00	16.63	16.99
2739	NYSE	AFL	Mon, Apr 7, 2003	16.95	17.26	16.85	16.88
2738	NYSE	AFL	Fri, Apr 4, 2003	16.72	16.74	16.50	16.64
2737	NYSE	AFL	Thu, Apr 3, 2003	16.53	16.74	16.35	16.50
2736	NYSE	AFL	Wed, Apr 2, 2003	16.40	16.55	16.35	16.50
2735	NYSE	AFL	Tue, Apr 1, 2003	16.04	16.31	15.88	16.24
2734	NYSE	AFL	Mon, Mar 31, 2003	15.88	16.09	15.75	16.03
2733	NYSE	AFL	Fri, Mar 28, 2003	15.66	16.08	15.43	16.01
2732	NYSE	AFL	Thu, Mar 27, 2003	15.78	16.00	15.73	15.92
2731	NYSE	AFL	Wed, Mar 26, 2003	16.35	16.36	15.92	16.04
2730	NYSE	AFL	Tue, Mar 25, 2003	16.17	16.47	16.00	16.36
2729	NYSE	AFL	Mon, Mar 24, 2003	16.68	16.68	15.90	16.05
2728	NYSE	AFL	Fri, Mar 21, 2003	16.60	16.75	16.33	16.68
2727	NYSE	AFL	Thu, Mar 20, 2003	16.53	16.56	16.32	16.49
2726	NYSE	AFL	Wed, Mar 19, 2003	16.49	16.75	16.36	16.75
2725	NYSE	AFL	Tue, Mar 18, 2003	16.50	16.70	16.32	16.45
2724	NYSE	AFL	Mon, Mar 17, 2003	15.76	16.50	15.70	16.50
2723	NYSE	AFL	Fri, Mar 14, 2003	15.64	16.08	15.64	15.75
2722	NYSE	AFL	Thu, Mar 13, 2003	15.25	15.63	15.10	15.63
2721	NYSE	AFL	Wed, Mar 12, 2003	15.09	15.15	14.79	15.04
2720	NYSE	AFL	Tue, Mar 11, 2003	15.45	15.50	15.09	15.09
2719	NYSE	AFL	Mon, Mar 10, 2003	15.74	15.74	15.24	15.29
2718	NYSE	AFL	Fri, Mar 7, 2003	15.38	15.88	15.37	15.80
2717	NYSE	AFL	Thu, Mar 6, 2003	15.55	15.68	15.39	15.46
2716	NYSE	AFL	Wed, Mar 5, 2003	15.40	15.75	15.35	15.75
2715	NYSE	AFL	Tue, Mar 4, 2003	15.60	15.62	15.38	15.38
2714	NYSE	AFL	Mon, Mar 3, 2003	15.85	15.90	15.45	15.50
2713	NYSE	AFL	Fri, Feb 28, 2003	15.45	15.77	15.45	15.63
2712	NYSE	AFL	Thu, Feb 27, 2003	15.20	15.46	15.19	15.35
2711	NYSE	AFL	Wed, Feb 26, 2003	15.41	15.41	15.24	15.27
2710	NYSE	AFL	Tue, Feb 25, 2003	15.40	15.53	15.13	15.50
2709	NYSE	AFL	Mon, Feb 24, 2003	15.59	15.64	15.34	15.42
2708	NYSE	AFL	Fri, Feb 21, 2003	15.67	15.76	15.40	15.66
2707	NYSE	AFL	Thu, Feb 20, 2003	15.75	15.77	15.39	15.45
2706	NYSE	AFL	Wed, Feb 19, 2003	15.68	15.79	15.63	15.75
2705	NYSE	AFL	Tue, Feb 18, 2003	15.74	15.87	15.68	15.80
2704	NYSE	AFL	Fri, Feb 14, 2003	15.36	15.74	15.33	15.74
2703	NYSE	AFL	Thu, Feb 13, 2003	15.44	15.55	15.22	15.33
2702	NYSE	AFL	Wed, Feb 12, 2003	15.70	15.94	15.38	15.45
2701	NYSE	AFL	Tue, Feb 11, 2003	15.71	15.88	15.59	15.69
2700	NYSE	AFL	Mon, Feb 10, 2003	15.49	15.69	15.32	15.69
2699	NYSE	AFL	Fri, Feb 7, 2003	15.75	15.83	15.40	15.49
2698	NYSE	AFL	Thu, Feb 6, 2003	15.43	15.66	15.31	15.49
2697	NYSE	AFL	Wed, Feb 5, 2003	15.52	15.70	15.35	15.55
2696	NYSE	AFL	Tue, Feb 4, 2003	15.85	15.85	15.38	15.48
2695	NYSE	AFL	Mon, Feb 3, 2003	16.20	16.20	15.75	15.84
2694	NYSE	AFL	Fri, Jan 31, 2003	15.55	16.25	15.54	16.20
2693	NYSE	AFL	Thu, Jan 30, 2003	15.65	16.00	15.51	15.64
2692	NYSE	AFL	Wed, Jan 29, 2003	15.31	15.60	15.18	15.52
2691	NYSE	AFL	Tue, Jan 28, 2003	15.69	15.70	15.31	15.61
2690	NYSE	AFL	Mon, Jan 27, 2003	15.55	15.76	15.42	15.56
2689	NYSE	AFL	Fri, Jan 24, 2003	16.05	16.06	15.55	15.58
2688	NYSE	AFL	Thu, Jan 23, 2003	15.79	16.15	15.73	16.10
2687	NYSE	AFL	Wed, Jan 22, 2003	15.73	15.90	15.63	15.75
2686	NYSE	AFL	Tue, Jan 21, 2003	15.87	16.17	15.68	15.73
2685	NYSE	AFL	Fri, Jan 17, 2003	16.02	16.11	15.91	16.05
2684	NYSE	AFL	Thu, Jan 16, 2003	16.00	16.21	15.93	16.02
2683	NYSE	AFL	Wed, Jan 15, 2003	15.98	16.16	15.89	16.03
2682	NYSE	AFL	Tue, Jan 14, 2003	15.93	16.22	15.87	15.98
2681	NYSE	AFL	Mon, Jan 13, 2003	15.99	16.07	15.80	15.90
2680	NYSE	AFL	Fri, Jan 10, 2003	16.11	16.11	15.74	15.90
2679	NYSE	AFL	Thu, Jan 9, 2003	15.90	16.21	15.81	16.10
2678	NYSE	AFL	Wed, Jan 8, 2003	15.86	15.98	15.82	15.90
2677	NYSE	AFL	Tue, Jan 7, 2003	15.83	16.00	15.78	15.87
2676	NYSE	AFL	Mon, Jan 6, 2003	15.90	16.04	15.80	16.00
2675	NYSE	AFL	Fri, Jan 3, 2003	15.75	15.85	15.58	15.80
2674	NYSE	AFL	Thu, Jan 2, 2003	15.26	16.05	15.20	15.80
2673	NYSE	AFL	Tue, Dec 31, 2002	15.13	15.20	14.95	15.06
2672	NYSE	AFL	Mon, Dec 30, 2002	14.95	15.23	14.93	15.13
2671	NYSE	AFL	Fri, Dec 27, 2002	15.20	15.25	14.88	14.91
2670	NYSE	AFL	Thu, Dec 26, 2002	15.08	15.53	15.05	15.15
2669	NYSE	AFL	Tue, Dec 24, 2002	15.00	15.10	14.99	15.06
2668	NYSE	AFL	Mon, Dec 23, 2002	14.70	15.13	14.70	15.11
2667	NYSE	AFL	Fri, Dec 20, 2002	14.60	14.65	14.44	14.60
2666	NYSE	AFL	Thu, Dec 19, 2002	14.60	14.75	14.40	14.52
2665	NYSE	AFL	Wed, Dec 18, 2002	14.63	14.75	14.40	14.75
2664	NYSE	AFL	Tue, Dec 17, 2002	14.63	14.86	14.60	14.71
2663	NYSE	AFL	Mon, Dec 16, 2002	14.60	14.84	14.51	14.83
2662	NYSE	AFL	Fri, Dec 13, 2002	14.75	14.80	14.39	14.60
2661	NYSE	AFL	Thu, Dec 12, 2002	14.83	14.98	14.65	14.74
2660	NYSE	AFL	Wed, Dec 11, 2002	15.01	15.08	14.85	14.95
2659	NYSE	AFL	Tue, Dec 10, 2002	14.85	15.05	14.80	15.03
2658	NYSE	AFL	Mon, Dec 9, 2002	15.08	15.24	14.83	14.84
2657	NYSE	AFL	Fri, Dec 6, 2002	14.85	15.20	14.76	15.08
2656	NYSE	AFL	Thu, Dec 5, 2002	15.15	15.16	14.65	14.85
2655	NYSE	AFL	Wed, Dec 4, 2002	14.98	15.30	14.96	15.10
2654	NYSE	AFL	Tue, Dec 3, 2002	15.33	15.38	14.81	15.04
2653	NYSE	AFL	Mon, Dec 2, 2002	15.52	15.63	15.01	15.38
2652	NYSE	AFL	Fri, Nov 29, 2002	15.58	15.64	15.39	15.43
2651	NYSE	AFL	Wed, Nov 27, 2002	15.33	15.83	15.23	15.81
2650	NYSE	AFL	Tue, Nov 26, 2002	15.27	15.34	15.11	15.20
2649	NYSE	AFL	Mon, Nov 25, 2002	15.82	15.89	15.31	15.47
2648	NYSE	AFL	Fri, Nov 22, 2002	15.83	16.12	15.75	15.87
2647	NYSE	AFL	Thu, Nov 21, 2002	16.10	16.41	15.85	15.85
2646	NYSE	AFL	Wed, Nov 20, 2002	15.93	16.20	15.75	16.19
2645	NYSE	AFL	Tue, Nov 19, 2002	15.84	16.05	15.74	15.97
2644	NYSE	AFL	Mon, Nov 18, 2002	16.25	16.25	15.56	15.79
2643	NYSE	AFL	Fri, Nov 15, 2002	15.93	16.20	15.77	16.17
2642	NYSE	AFL	Thu, Nov 14, 2002	16.20	16.25	15.93	16.23
2641	NYSE	AFL	Wed, Nov 13, 2002	15.91	16.25	15.82	16.09
2640	NYSE	AFL	Tue, Nov 12, 2002	15.59	16.02	15.52	15.91
2639	NYSE	AFL	Mon, Nov 11, 2002	15.33	15.46	15.21	15.30
2638	NYSE	AFL	Fri, Nov 8, 2002	15.28	15.66	15.20	15.33
2637	NYSE	AFL	Thu, Nov 7, 2002	15.80	15.90	15.26	15.35
2636	NYSE	AFL	Wed, Nov 6, 2002	15.88	15.96	15.55	15.90
2635	NYSE	AFL	Tue, Nov 5, 2002	15.87	16.00	15.71	15.88
2634	NYSE	AFL	Mon, Nov 4, 2002	15.77	16.23	15.75	15.87
2633	NYSE	AFL	Fri, Nov 1, 2002	15.33	15.68	15.13	15.64
2632	NYSE	AFL	Thu, Oct 31, 2002	15.40	15.53	15.14	15.22
2631	NYSE	AFL	Wed, Oct 30, 2002	15.40	15.61	15.20	15.39
2630	NYSE	AFL	Tue, Oct 29, 2002	15.57	15.58	15.00	15.40
2629	NYSE	AFL	Mon, Oct 28, 2002	15.75	15.85	15.28	15.58
2628	NYSE	AFL	Fri, Oct 25, 2002	15.98	15.98	15.00	15.85
2627	NYSE	AFL	Thu, Oct 24, 2002	16.12	16.14	15.82	15.97
2626	NYSE	AFL	Wed, Oct 23, 2002	16.00	16.30	15.66	16.20
2625	NYSE	AFL	Tue, Oct 22, 2002	16.13	16.13	15.60	15.80
2624	NYSE	AFL	Mon, Oct 21, 2002	15.83	16.24	15.72	16.20
2623	NYSE	AFL	Fri, Oct 18, 2002	15.93	16.37	15.87	16.06
2622	NYSE	AFL	Thu, Oct 17, 2002	16.35	16.45	15.84	16.25
2621	NYSE	AFL	Wed, Oct 16, 2002	16.09	16.21	15.85	16.03
2620	NYSE	AFL	Tue, Oct 15, 2002	16.23	16.73	16.23	16.59
2619	NYSE	AFL	Mon, Oct 14, 2002	15.69	16.08	15.60	16.04
2618	NYSE	AFL	Fri, Oct 11, 2002	15.15	15.80	15.15	15.69
2617	NYSE	AFL	Thu, Oct 10, 2002	14.60	15.20	14.46	15.05
2616	NYSE	AFL	Wed, Oct 9, 2002	15.10	15.16	14.40	14.51
2615	NYSE	AFL	Tue, Oct 8, 2002	14.85	15.39	14.84	15.20
2614	NYSE	AFL	Mon, Oct 7, 2002	15.90	15.94	14.83	14.83
2613	NYSE	AFL	Fri, Oct 4, 2002	15.94	15.98	15.28	15.56
2612	NYSE	AFL	Thu, Oct 3, 2002	15.90	16.39	15.55	15.65
2611	NYSE	AFL	Wed, Oct 2, 2002	15.95	16.25	15.91	16.03
2610	NYSE	AFL	Tue, Oct 1, 2002	15.33	16.12	15.23	16.12
2609	NYSE	AFL	Mon, Sep 30, 2002	15.15	15.50	14.76	15.35
2608	NYSE	AFL	Fri, Sep 27, 2002	15.25	15.44	15.15	15.22
2607	NYSE	AFL	Thu, Sep 26, 2002	14.70	15.25	14.64	15.25
2606	NYSE	AFL	Wed, Sep 25, 2002	14.34	14.63	14.23	14.46
2605	NYSE	AFL	Tue, Sep 24, 2002	14.75	14.77	14.14	14.14
2604	NYSE	AFL	Mon, Sep 23, 2002	14.68	14.90	14.55	14.80
2603	NYSE	AFL	Fri, Sep 20, 2002	14.80	14.97	14.75	14.81
2602	NYSE	AFL	Thu, Sep 19, 2002	14.80	14.93	14.76	14.80
2601	NYSE	AFL	Wed, Sep 18, 2002	14.78	15.09	14.73	14.98
2600	NYSE	AFL	Tue, Sep 17, 2002	15.38	15.39	14.89	14.96
2599	NYSE	AFL	Mon, Sep 16, 2002	15.00	15.22	14.91	15.16
2598	NYSE	AFL	Fri, Sep 13, 2002	14.84	15.10	14.80	15.05
2597	NYSE	AFL	Thu, Sep 12, 2002	15.05	15.10	14.80	14.84
2596	NYSE	AFL	Wed, Sep 11, 2002	15.25	15.30	15.07	15.07
2595	NYSE	AFL	Tue, Sep 10, 2002	15.03	15.14	14.79	15.11
2594	NYSE	AFL	Mon, Sep 9, 2002	14.72	15.08	14.55	14.99
2593	NYSE	AFL	Fri, Sep 6, 2002	14.80	14.93	14.65	14.73
2592	NYSE	AFL	Thu, Sep 5, 2002	14.45	14.80	14.30	14.74
2591	NYSE	AFL	Wed, Sep 4, 2002	14.65	14.70	14.40	14.63
2590	NYSE	AFL	Tue, Sep 3, 2002	15.00	15.06	14.62	14.65
2589	NYSE	AFL	Fri, Aug 30, 2002	15.08	15.55	15.05	15.31
2588	NYSE	AFL	Thu, Aug 29, 2002	14.76	15.25	14.56	15.12
2587	NYSE	AFL	Wed, Aug 28, 2002	15.13	15.20	14.83	15.01
2586	NYSE	AFL	Tue, Aug 27, 2002	15.50	15.58	15.01	15.29
2585	NYSE	AFL	Mon, Aug 26, 2002	15.51	15.63	15.26	15.50
2584	NYSE	AFL	Fri, Aug 23, 2002	15.61	15.63	15.38	15.45
2583	NYSE	AFL	Thu, Aug 22, 2002	15.08	15.72	15.08	15.67
2582	NYSE	AFL	Wed, Aug 21, 2002	15.59	15.74	15.29	15.37
2581	NYSE	AFL	Tue, Aug 20, 2002	15.55	15.69	15.23	15.55
2580	NYSE	AFL	Mon, Aug 19, 2002	15.06	15.73	15.06	15.61
2579	NYSE	AFL	Fri, Aug 16, 2002	15.13	15.42	15.02	15.30
2578	NYSE	AFL	Thu, Aug 15, 2002	15.60	15.75	15.21	15.49
2577	NYSE	AFL	Wed, Aug 14, 2002	15.12	15.75	14.98	15.75
2576	NYSE	AFL	Tue, Aug 13, 2002	15.45	15.50	15.08	15.11
2575	NYSE	AFL	Mon, Aug 12, 2002	15.70	15.70	15.44	15.58
2574	NYSE	AFL	Fri, Aug 9, 2002	15.50	16.15	15.40	16.00
2573	NYSE	AFL	Thu, Aug 8, 2002	15.11	15.98	15.09	15.80
2572	NYSE	AFL	Wed, Aug 7, 2002	15.25	15.30	14.83	15.20
2571	NYSE	AFL	Tue, Aug 6, 2002	14.80	15.21	14.80	15.10
2570	NYSE	AFL	Mon, Aug 5, 2002	14.98	14.98	14.55	14.66
2569	NYSE	AFL	Fri, Aug 2, 2002	15.03	15.40	14.79	14.92
2568	NYSE	AFL	Thu, Aug 1, 2002	15.43	15.43	14.96	15.01
2567	NYSE	AFL	Wed, Jul 31, 2002	15.10	15.73	14.92	15.71
2566	NYSE	AFL	Tue, Jul 30, 2002	14.71	15.39	14.18	15.07
2565	NYSE	AFL	Mon, Jul 29, 2002	14.50	14.95	14.48	14.95
2564	NYSE	AFL	Fri, Jul 26, 2002	14.00	14.20	13.80	14.20
2563	NYSE	AFL	Thu, Jul 25, 2002	14.25	14.25	13.50	13.95
2562	NYSE	AFL	Wed, Jul 24, 2002	13.25	14.38	13.00	14.37
2561	NYSE	AFL	Tue, Jul 23, 2002	12.58	12.82	12.12	12.38
2560	NYSE	AFL	Mon, Jul 22, 2002	12.74	13.30	12.55	12.70
2559	NYSE	AFL	Fri, Jul 19, 2002	12.90	13.33	12.25	12.74
2558	NYSE	AFL	Thu, Jul 18, 2002	14.00	14.17	13.20	13.33
2557	NYSE	AFL	Wed, Jul 17, 2002	14.45	14.69	13.88	14.00
2556	NYSE	AFL	Tue, Jul 16, 2002	14.70	14.82	14.25	14.38
2555	NYSE	AFL	Mon, Jul 15, 2002	14.89	14.93	13.88	14.67
2554	NYSE	AFL	Fri, Jul 12, 2002	15.15	15.28	14.92	15.02
2553	NYSE	AFL	Thu, Jul 11, 2002	14.74	15.36	14.74	15.15
2552	NYSE	AFL	Wed, Jul 10, 2002	15.25	15.37	14.72	14.83
2551	NYSE	AFL	Tue, Jul 9, 2002	15.80	15.98	15.25	15.30
2550	NYSE	AFL	Mon, Jul 8, 2002	15.60	15.85	15.30	15.56
2549	NYSE	AFL	Fri, Jul 5, 2002	15.19	15.65	15.10	15.59
2548	NYSE	AFL	Wed, Jul 3, 2002	15.15	15.42	14.70	15.06
2547	NYSE	AFL	Tue, Jul 2, 2002	15.30	15.48	15.13	15.20
2546	NYSE	AFL	Mon, Jul 1, 2002	16.00	16.08	15.40	15.41
2545	NYSE	AFL	Fri, Jun 28, 2002	15.68	16.16	15.57	16.00
2544	NYSE	AFL	Thu, Jun 27, 2002	15.10	15.86	15.08	15.71
2543	NYSE	AFL	Wed, Jun 26, 2002	15.05	15.10	14.65	15.06
2542	NYSE	AFL	Tue, Jun 25, 2002	15.20	15.40	15.03	15.04
2541	NYSE	AFL	Mon, Jun 24, 2002	15.13	15.43	14.85	15.09
2540	NYSE	AFL	Fri, Jun 21, 2002	15.13	15.58	15.13	15.31
2539	NYSE	AFL	Thu, Jun 20, 2002	15.55	15.74	15.33	15.45
2538	NYSE	AFL	Wed, Jun 19, 2002	15.70	15.98	15.50	15.75
2537	NYSE	AFL	Tue, Jun 18, 2002	15.70	15.99	15.57	15.95
2536	NYSE	AFL	Mon, Jun 17, 2002	15.25	15.73	15.21	15.66
2535	NYSE	AFL	Fri, Jun 14, 2002	15.08	15.35	15.00	15.28
2534	NYSE	AFL	Thu, Jun 13, 2002	15.77	15.84	15.33	15.38
2533	NYSE	AFL	Wed, Jun 12, 2002	15.83	16.10	15.73	15.83
2532	NYSE	AFL	Tue, Jun 11, 2002	16.20	16.21	15.80	15.92
2531	NYSE	AFL	Mon, Jun 10, 2002	16.00	16.58	16.00	16.46
2530	NYSE	AFL	Fri, Jun 7, 2002	15.75	16.05	15.59	16.01
2529	NYSE	AFL	Thu, Jun 6, 2002	16.03	16.11	15.85	15.85
2528	NYSE	AFL	Wed, Jun 5, 2002	15.90	16.20	15.85	16.12
2527	NYSE	AFL	Tue, Jun 4, 2002	15.89	15.89	15.25	15.61
2526	NYSE	AFL	Mon, Jun 3, 2002	16.02	16.10	15.83	15.89
2525	NYSE	AFL	Fri, May 31, 2002	16.01	16.20	15.83	16.08
2524	NYSE	AFL	Thu, May 30, 2002	15.98	16.08	15.84	16.00
2523	NYSE	AFL	Wed, May 29, 2002	15.52	15.99	15.47	15.93
2522	NYSE	AFL	Tue, May 28, 2002	15.58	15.71	15.22	15.52
2521	NYSE	AFL	Fri, May 24, 2002	15.30	15.72	15.22	15.65
2520	NYSE	AFL	Thu, May 23, 2002	15.18	15.28	14.88	15.22
2519	NYSE	AFL	Wed, May 22, 2002	14.96	15.09	14.88	14.91
2518	NYSE	AFL	Tue, May 21, 2002	15.00	15.13	14.90	14.96
2517	NYSE	AFL	Mon, May 20, 2002	14.96	15.03	14.75	14.83
2516	NYSE	AFL	Fri, May 17, 2002	15.03	15.24	14.91	15.03
2515	NYSE	AFL	Thu, May 16, 2002	14.86	15.15	14.85	15.03
2514	NYSE	AFL	Wed, May 15, 2002	14.50	14.88	14.47	14.74
2513	NYSE	AFL	Tue, May 14, 2002	14.80	14.87	14.60	14.83
2512	NYSE	AFL	Mon, May 13, 2002	14.72	14.85	14.63	14.80
2511	NYSE	AFL	Fri, May 10, 2002	14.85	14.85	14.51	14.53
2510	NYSE	AFL	Thu, May 9, 2002	14.65	14.89	14.63	14.69
2509	NYSE	AFL	Wed, May 8, 2002	14.95	14.95	14.63	14.83
2508	NYSE	AFL	Tue, May 7, 2002	15.00	15.04	14.59	14.60
2507	NYSE	AFL	Mon, May 6, 2002	14.89	15.13	14.85	14.87
2506	NYSE	AFL	Fri, May 3, 2002	15.03	15.15	14.85	15.01
2505	NYSE	AFL	Thu, May 2, 2002	15.15	15.29	15.03	15.21
2504	NYSE	AFL	Wed, May 1, 2002	14.96	15.29	14.83	15.23
2503	NYSE	AFL	Tue, Apr 30, 2002	14.76	15.16	14.75	14.95
2502	NYSE	AFL	Mon, Apr 29, 2002	14.55	14.99	14.51	14.72
2501	NYSE	AFL	Fri, Apr 26, 2002	14.64	14.65	14.31	14.43
2500	NYSE	AFL	Thu, Apr 25, 2002	14.60	14.63	14.28	14.45
2499	NYSE	AFL	Wed, Apr 24, 2002	14.90	15.30	14.66	14.72
2498	NYSE	AFL	Tue, Apr 23, 2002	14.56	14.70	14.08	14.26
2497	NYSE	AFL	Mon, Apr 22, 2002	14.40	14.69	14.33	14.50
2496	NYSE	AFL	Fri, Apr 19, 2002	14.39	14.50	14.30	14.38
2495	NYSE	AFL	Thu, Apr 18, 2002	14.51	14.62	14.27	14.39
2494	NYSE	AFL	Wed, Apr 17, 2002	14.55	14.64	14.27	14.35
2493	NYSE	AFL	Tue, Apr 16, 2002	14.45	14.67	14.43	14.55
2492	NYSE	AFL	Mon, Apr 15, 2002	14.65	14.78	14.25	14.44
2491	NYSE	AFL	Fri, Apr 12, 2002	14.57	14.85	14.45	14.65
2490	NYSE	AFL	Thu, Apr 11, 2002	14.90	14.90	14.38	14.47
2489	NYSE	AFL	Wed, Apr 10, 2002	14.60	14.93	14.60	14.90
2488	NYSE	AFL	Tue, Apr 9, 2002	14.70	15.16	14.70	15.07
2487	NYSE	AFL	Mon, Apr 8, 2002	14.75	14.81	14.50	14.80
2486	NYSE	AFL	Fri, Apr 5, 2002	14.68	14.95	14.64	14.84
2485	NYSE	AFL	Thu, Apr 4, 2002	14.73	15.00	14.70	14.76
2484	NYSE	AFL	Wed, Apr 3, 2002	14.68	15.00	14.60	14.81
2483	NYSE	AFL	Tue, Apr 2, 2002	14.67	14.85	14.58	14.74
2482	NYSE	AFL	Mon, Apr 1, 2002	14.55	14.69	14.35	14.69
2481	NYSE	AFL	Thu, Mar 28, 2002	14.67	14.86	14.60	14.75
2480	NYSE	AFL	Wed, Mar 27, 2002	14.30	14.74	14.30	14.70
2479	NYSE	AFL	Tue, Mar 26, 2002	14.29	14.50	14.18	14.30
2478	NYSE	AFL	Mon, Mar 25, 2002	14.40	14.46	14.25	14.31
2477	NYSE	AFL	Fri, Mar 22, 2002	14.20	14.47	14.20	14.40
2476	NYSE	AFL	Thu, Mar 21, 2002	14.41	14.46	14.26	14.38
2475	NYSE	AFL	Wed, Mar 20, 2002	14.51	14.54	14.33	14.47
2474	NYSE	AFL	Tue, Mar 19, 2002	14.46	14.64	14.46	14.64
2473	NYSE	AFL	Mon, Mar 18, 2002	14.36	14.66	14.32	14.45
2472	NYSE	AFL	Fri, Mar 15, 2002	14.33	14.77	14.32	14.61
2471	NYSE	AFL	Thu, Mar 14, 2002	14.31	14.54	14.31	14.32
2470	NYSE	AFL	Wed, Mar 13, 2002	14.28	14.55	14.15	14.25
2469	NYSE	AFL	Tue, Mar 12, 2002	14.20	14.38	14.14	14.34
2468	NYSE	AFL	Mon, Mar 11, 2002	14.04	14.33	14.01	14.25
2467	NYSE	AFL	Fri, Mar 8, 2002	14.03	14.45	14.00	14.23
2466	NYSE	AFL	Thu, Mar 7, 2002	14.05	14.11	13.80	13.91
2465	NYSE	AFL	Wed, Mar 6, 2002	14.09	14.17	13.98	14.01
2464	NYSE	AFL	Tue, Mar 5, 2002	13.80	14.28	13.75	14.09
2463	NYSE	AFL	Mon, Mar 4, 2002	13.03	13.28	12.99	13.28
2462	NYSE	AFL	Fri, Mar 1, 2002	12.98	12.98	12.72	12.88
2461	NYSE	AFL	Thu, Feb 28, 2002	12.83	13.06	12.76	12.85
2460	NYSE	AFL	Wed, Feb 27, 2002	12.60	12.90	12.49	12.62
2459	NYSE	AFL	Tue, Feb 26, 2002	12.51	12.63	12.41	12.60
2458	NYSE	AFL	Mon, Feb 25, 2002	12.18	12.55	12.18	12.51
2457	NYSE	AFL	Fri, Feb 22, 2002	12.40	12.48	12.13	12.25
2456	NYSE	AFL	Thu, Feb 21, 2002	12.74	12.74	12.38	12.45
2455	NYSE	AFL	Wed, Feb 20, 2002	12.57	12.74	12.57	12.66
2454	NYSE	AFL	Tue, Feb 19, 2002	12.72	12.80	12.57	12.57
2453	NYSE	AFL	Fri, Feb 15, 2002	13.03	13.03	12.65	12.77
2452	NYSE	AFL	Thu, Feb 14, 2002	13.03	13.13	12.98	13.05
2451	NYSE	AFL	Wed, Feb 13, 2002	12.79	13.15	12.63	13.06
2450	NYSE	AFL	Tue, Feb 12, 2002	12.70	12.72	12.41	12.47
2449	NYSE	AFL	Mon, Feb 11, 2002	12.50	12.84	12.50	12.78
2448	NYSE	AFL	Fri, Feb 8, 2002	12.25	12.53	12.20	12.52
2447	NYSE	AFL	Thu, Feb 7, 2002	12.25	12.47	12.25	12.33
2446	NYSE	AFL	Wed, Feb 6, 2002	12.25	12.34	12.15	12.26
2445	NYSE	AFL	Tue, Feb 5, 2002	12.38	12.42	12.23	12.24
2444	NYSE	AFL	Mon, Feb 4, 2002	12.68	12.78	12.38	12.42
2443	NYSE	AFL	Fri, Feb 1, 2002	12.75	13.09	12.62	12.65
2442	NYSE	AFL	Thu, Jan 31, 2002	12.58	13.10	12.56	13.06
2441	NYSE	AFL	Wed, Jan 30, 2002	12.58	12.63	12.34	12.53
2440	NYSE	AFL	Tue, Jan 29, 2002	12.75	12.87	12.38	12.46
2439	NYSE	AFL	Mon, Jan 28, 2002	12.88	12.90	12.56	12.77
2438	NYSE	AFL	Fri, Jan 25, 2002	12.90	13.03	12.75	12.75
2437	NYSE	AFL	Thu, Jan 24, 2002	12.77	13.05	12.74	12.96
2436	NYSE	AFL	Wed, Jan 23, 2002	12.58	12.80	12.53	12.77
2435	NYSE	AFL	Tue, Jan 22, 2002	12.50	12.58	12.38	12.55
2434	NYSE	AFL	Fri, Jan 18, 2002	12.50	12.63	12.47	12.51
2433	NYSE	AFL	Thu, Jan 17, 2002	12.78	12.79	12.45	12.53
2432	NYSE	AFL	Wed, Jan 16, 2002	12.93	12.93	12.61	12.70
2431	NYSE	AFL	Tue, Jan 15, 2002	12.75	12.97	12.75	12.88
2430	NYSE	AFL	Mon, Jan 14, 2002	12.97	12.97	12.73	12.74
2429	NYSE	AFL	Fri, Jan 11, 2002	13.05	13.15	12.93	13.04
2428	NYSE	AFL	Thu, Jan 10, 2002	13.15	13.18	12.93	13.15
2427	NYSE	AFL	Wed, Jan 9, 2002	13.07	13.29	12.95	13.15
2426	NYSE	AFL	Tue, Jan 8, 2002	12.33	12.84	12.20	12.77
2425	NYSE	AFL	Mon, Jan 7, 2002	11.98	12.00	11.55	11.56
2424	NYSE	AFL	Fri, Jan 4, 2002	11.69	11.99	11.67	11.96
2423	NYSE	AFL	Thu, Jan 3, 2002	11.98	12.00	11.65	11.76
2422	NYSE	AFL	Wed, Jan 2, 2002	12.11	12.18	11.75	11.89
2421	NYSE	AFL	Mon, Dec 31, 2001	12.03	12.46	12.03	12.28
2420	NYSE	AFL	Fri, Dec 28, 2001	12.20	12.20	12.01	12.15
2419	NYSE	AFL	Thu, Dec 27, 2001	12.13	12.15	11.95	12.14
2418	NYSE	AFL	Wed, Dec 26, 2001	12.28	12.30	12.04	12.10
2417	NYSE	AFL	Mon, Dec 24, 2001	12.21	12.26	12.11	12.18
2416	NYSE	AFL	Fri, Dec 21, 2001	12.65	12.68	12.15	12.20
2415	NYSE	AFL	Thu, Dec 20, 2001	12.65	12.66	12.43	12.66
2414	NYSE	AFL	Wed, Dec 19, 2001	12.39	12.68	12.35	12.54
2413	NYSE	AFL	Tue, Dec 18, 2001	12.33	12.59	12.26	12.58
2412	NYSE	AFL	Mon, Dec 17, 2001	12.45	12.45	12.06	12.40
2411	NYSE	AFL	Fri, Dec 14, 2001	12.31	12.50	12.19	12.34
2410	NYSE	AFL	Thu, Dec 13, 2001	12.70	12.70	12.00	12.31
2409	NYSE	AFL	Wed, Dec 12, 2001	12.50	12.93	12.35	12.68
2408	NYSE	AFL	Tue, Dec 11, 2001	12.68	12.70	12.44	12.46
2407	NYSE	AFL	Mon, Dec 10, 2001	12.95	13.00	12.50	12.55
2406	NYSE	AFL	Fri, Dec 7, 2001	13.17	13.25	12.90	13.08
2405	NYSE	AFL	Thu, Dec 6, 2001	13.23	13.45	13.13	13.17
2404	NYSE	AFL	Wed, Dec 5, 2001	13.40	13.50	13.13	13.18
2403	NYSE	AFL	Tue, Dec 4, 2001	13.50	13.52	13.05	13.40
2402	NYSE	AFL	Mon, Dec 3, 2001	13.55	13.58	13.46	13.50
2401	NYSE	AFL	Fri, Nov 30, 2001	13.63	13.90	13.61	13.70
2400	NYSE	AFL	Thu, Nov 29, 2001	13.39	13.72	13.31	13.61
2399	NYSE	AFL	Wed, Nov 28, 2001	13.37	13.37	13.10	13.29
2398	NYSE	AFL	Tue, Nov 27, 2001	13.25	13.33	13.18	13.27
2397	NYSE	AFL	Mon, Nov 26, 2001	13.14	13.38	13.14	13.23
2396	NYSE	AFL	Fri, Nov 23, 2001	13.11	13.25	13.01	13.25
2395	NYSE	AFL	Wed, Nov 21, 2001	13.13	13.21	13.02	13.14
2394	NYSE	AFL	Tue, Nov 20, 2001	13.13	13.30	13.05	13.22
2393	NYSE	AFL	Mon, Nov 19, 2001	12.98	13.20	12.90	13.18
2392	NYSE	AFL	Fri, Nov 16, 2001	12.73	12.93	12.65	12.90
2391	NYSE	AFL	Thu, Nov 15, 2001	12.80	12.91	12.68	12.71
2390	NYSE	AFL	Wed, Nov 14, 2001	12.50	12.70	12.40	12.51
2389	NYSE	AFL	Tue, Nov 13, 2001	12.56	12.56	12.43	12.45
2388	NYSE	AFL	Mon, Nov 12, 2001	12.60	12.60	12.35	12.51
2387	NYSE	AFL	Fri, Nov 9, 2001	12.83	12.83	12.48	12.58
2386	NYSE	AFL	Thu, Nov 8, 2001	13.14	13.23	12.80	12.83
2385	NYSE	AFL	Wed, Nov 7, 2001	13.15	13.35	13.05	13.09
2384	NYSE	AFL	Tue, Nov 6, 2001	13.08	13.37	13.01	13.28
2383	NYSE	AFL	Mon, Nov 5, 2001	12.94	13.22	12.86	13.09
2382	NYSE	AFL	Fri, Nov 2, 2001	12.60	12.91	12.40	12.73
2381	NYSE	AFL	Thu, Nov 1, 2001	12.38	12.70	12.15	12.60
2380	NYSE	AFL	Wed, Oct 31, 2001	12.54	12.61	12.14	12.23
2379	NYSE	AFL	Tue, Oct 30, 2001	12.65	12.65	12.46	12.54
2378	NYSE	AFL	Mon, Oct 29, 2001	12.68	12.83	12.38	12.60
2377	NYSE	AFL	Fri, Oct 26, 2001	12.70	12.78	12.60	12.68
2376	NYSE	AFL	Thu, Oct 25, 2001	12.50	12.84	12.46	12.78
2375	NYSE	AFL	Wed, Oct 24, 2001	12.98	12.99	12.75	12.75
2374	NYSE	AFL	Tue, Oct 23, 2001	12.98	13.19	12.79	12.79
2373	NYSE	AFL	Mon, Oct 22, 2001	12.66	13.25	12.66	13.16
2372	NYSE	AFL	Fri, Oct 19, 2001	12.88	13.03	12.71	12.80
2371	NYSE	AFL	Thu, Oct 18, 2001	13.38	13.38	12.75	12.78
2370	NYSE	AFL	Wed, Oct 17, 2001	13.28	13.30	12.85	13.02
2369	NYSE	AFL	Tue, Oct 16, 2001	13.41	13.45	13.00	13.10
2368	NYSE	AFL	Mon, Oct 15, 2001	13.37	13.48	13.25	13.38
2367	NYSE	AFL	Fri, Oct 12, 2001	13.35	13.47	13.20	13.37
2366	NYSE	AFL	Thu, Oct 11, 2001	13.13	13.45	13.13	13.25
2365	NYSE	AFL	Wed, Oct 10, 2001	13.43	13.48	13.10	13.15
2364	NYSE	AFL	Tue, Oct 9, 2001	12.95	13.59	12.95	13.52
2363	NYSE	AFL	Mon, Oct 8, 2001	12.88	13.20	12.70	13.03
2362	NYSE	AFL	Fri, Oct 5, 2001	14.16	14.16	12.55	13.25
2361	NYSE	AFL	Thu, Oct 4, 2001	14.55	14.65	14.11	14.15
2360	NYSE	AFL	Wed, Oct 3, 2001	13.85	14.52	13.83	14.52
2359	NYSE	AFL	Tue, Oct 2, 2001	13.50	13.86	13.43	13.85
2358	NYSE	AFL	Mon, Oct 1, 2001	13.62	13.62	13.37	13.45
2357	NYSE	AFL	Fri, Sep 28, 2001	13.70	13.82	13.36	13.50
2356	NYSE	AFL	Thu, Sep 27, 2001	13.70	13.70	13.34	13.58
2355	NYSE	AFL	Wed, Sep 26, 2001	13.40	13.67	13.28	13.50
2354	NYSE	AFL	Tue, Sep 25, 2001	13.05	13.50	12.66	13.19
2353	NYSE	AFL	Mon, Sep 24, 2001	11.51	12.73	11.51	12.73
2352	NYSE	AFL	Fri, Sep 21, 2001	11.61	12.18	11.50	11.51
2351	NYSE	AFL	Thu, Sep 20, 2001	12.25	12.41	12.03	12.36
2350	NYSE	AFL	Wed, Sep 19, 2001	12.63	12.73	11.80	12.45
2349	NYSE	AFL	Tue, Sep 18, 2001	12.75	12.88	12.26	12.41
2348	NYSE	AFL	Mon, Sep 17, 2001	13.05	13.05	12.03	12.68
2347	NYSE	AFL	Mon, Sep 10, 2001	13.07	13.41	13.00	13.25
2346	NYSE	AFL	Fri, Sep 7, 2001	13.66	13.66	13.31	13.31
2345	NYSE	AFL	Thu, Sep 6, 2001	13.55	13.80	13.54	13.63
2344	NYSE	AFL	Wed, Sep 5, 2001	13.49	13.82	13.49	13.76
2343	NYSE	AFL	Tue, Sep 4, 2001	13.89	13.89	13.55	13.60
2342	NYSE	AFL	Fri, Aug 31, 2001	13.76	13.88	13.65	13.76
2341	NYSE	AFL	Thu, Aug 30, 2001	13.77	13.88	13.67	13.76
2340	NYSE	AFL	Wed, Aug 29, 2001	14.00	14.07	13.65	13.76
2339	NYSE	AFL	Tue, Aug 28, 2001	13.95	14.03	13.84	13.88
2338	NYSE	AFL	Mon, Aug 27, 2001	14.08	14.30	13.99	13.99
2337	NYSE	AFL	Fri, Aug 24, 2001	13.90	14.30	13.85	14.08
2336	NYSE	AFL	Thu, Aug 23, 2001	14.00	14.01	13.70	13.86
2335	NYSE	AFL	Wed, Aug 22, 2001	14.05	14.10	13.88	13.95
2334	NYSE	AFL	Tue, Aug 21, 2001	14.00	14.11	13.96	14.03
2333	NYSE	AFL	Mon, Aug 20, 2001	14.00	14.13	13.87	14.04
2332	NYSE	AFL	Fri, Aug 17, 2001	13.75	13.95	13.73	13.89
2331	NYSE	AFL	Thu, Aug 16, 2001	13.63	14.00	13.51	13.85
2330	NYSE	AFL	Wed, Aug 15, 2001	13.50	13.75	13.45	13.65
2329	NYSE	AFL	Tue, Aug 14, 2001	13.33	13.54	13.25	13.50
2328	NYSE	AFL	Mon, Aug 13, 2001	13.36	13.66	13.25	13.44
2327	NYSE	AFL	Fri, Aug 10, 2001	13.80	13.85	13.63	13.70
2326	NYSE	AFL	Thu, Aug 9, 2001	13.95	14.00	13.80	13.80
2325	NYSE	AFL	Wed, Aug 8, 2001	14.22	14.25	13.98	14.05
2324	NYSE	AFL	Tue, Aug 7, 2001	14.19	14.24	13.91	14.10
2323	NYSE	AFL	Mon, Aug 6, 2001	14.40	14.45	14.02	14.19
2322	NYSE	AFL	Fri, Aug 3, 2001	14.85	14.85	14.39	14.55
2321	NYSE	AFL	Thu, Aug 2, 2001	15.15	15.15	14.63	14.79
2320	NYSE	AFL	Wed, Aug 1, 2001	15.02	15.02	14.64	14.87
2319	NYSE	AFL	Tue, Jul 31, 2001	14.58	14.90	14.32	14.79
2318	NYSE	AFL	Mon, Jul 30, 2001	14.35	14.72	14.28	14.49
2317	NYSE	AFL	Fri, Jul 27, 2001	14.65	14.92	14.57	14.57
2316	NYSE	AFL	Thu, Jul 26, 2001	14.50	14.90	14.43	14.74
2315	NYSE	AFL	Wed, Jul 25, 2001	14.00	14.13	13.40	14.10
2314	NYSE	AFL	Tue, Jul 24, 2001	15.70	15.80	15.25	15.78
2313	NYSE	AFL	Mon, Jul 23, 2001	15.60	15.80	15.43	15.60
2312	NYSE	AFL	Fri, Jul 20, 2001	16.03	16.13	15.71	15.78
2311	NYSE	AFL	Thu, Jul 19, 2001	16.00	16.02	15.80	16.00
2310	NYSE	AFL	Wed, Jul 18, 2001	15.53	15.70	15.45	15.68
2309	NYSE	AFL	Tue, Jul 17, 2001	15.60	15.69	15.49	15.54
2308	NYSE	AFL	Mon, Jul 16, 2001	15.78	15.97	15.53	15.56
2307	NYSE	AFL	Fri, Jul 13, 2001	15.48	15.72	15.41	15.65
2306	NYSE	AFL	Thu, Jul 12, 2001	15.50	15.51	15.35	15.45
2305	NYSE	AFL	Wed, Jul 11, 2001	15.25	15.48	15.10	15.29
2304	NYSE	AFL	Tue, Jul 10, 2001	15.50	15.58	15.28	15.35
2303	NYSE	AFL	Mon, Jul 9, 2001	15.48	15.73	15.45	15.59
2302	NYSE	AFL	Fri, Jul 6, 2001	15.90	15.95	15.44	15.44
2301	NYSE	AFL	Thu, Jul 5, 2001	15.90	15.93	15.43	15.85
2300	NYSE	AFL	Tue, Jul 3, 2001	16.22	16.25	15.89	16.00
2299	NYSE	AFL	Mon, Jul 2, 2001	15.80	16.30	15.80	16.13
2298	NYSE	AFL	Fri, Jun 29, 2001	16.06	16.08	15.25	15.75
2297	NYSE	AFL	Thu, Jun 28, 2001	16.25	16.49	16.00	16.09
2296	NYSE	AFL	Wed, Jun 27, 2001	16.19	16.58	16.15	16.31
2295	NYSE	AFL	Tue, Jun 26, 2001	16.05	16.44	15.98	16.19
2294	NYSE	AFL	Mon, Jun 25, 2001	16.10	16.30	16.03	16.13
2293	NYSE	AFL	Fri, Jun 22, 2001	15.63	16.78	15.60	16.23
2292	NYSE	AFL	Thu, Jun 21, 2001	17.36	17.62	17.15	17.42
2291	NYSE	AFL	Wed, Jun 20, 2001	17.00	17.60	17.00	17.36
2290	NYSE	AFL	Tue, Jun 19, 2001	16.93	17.15	16.81	17.05
2289	NYSE	AFL	Mon, Jun 18, 2001	16.75	16.98	16.61	16.90
2288	NYSE	AFL	Fri, Jun 15, 2001	16.43	16.95	16.36	16.75
2287	NYSE	AFL	Thu, Jun 14, 2001	16.40	16.53	16.13	16.46
2286	NYSE	AFL	Wed, Jun 13, 2001	16.45	16.63	16.40	16.45
2285	NYSE	AFL	Tue, Jun 12, 2001	15.95	16.55	15.95	16.51
2284	NYSE	AFL	Mon, Jun 11, 2001	16.38	16.58	16.23	16.39
2283	NYSE	AFL	Fri, Jun 8, 2001	16.50	16.62	16.28	16.47
2282	NYSE	AFL	Thu, Jun 7, 2001	16.63	16.72	16.44	16.56
2281	NYSE	AFL	Wed, Jun 6, 2001	16.88	16.93	16.43	16.50
2280	NYSE	AFL	Tue, Jun 5, 2001	16.55	17.00	16.54	16.89
2279	NYSE	AFL	Mon, Jun 4, 2001	16.13	16.56	16.00	16.52
2278	NYSE	AFL	Fri, Jun 1, 2001	16.08	16.17	15.88	16.05
2277	NYSE	AFL	Thu, May 31, 2001	15.98	16.27	15.85	16.22
2276	NYSE	AFL	Wed, May 30, 2001	15.95	16.11	15.75	15.75
2275	NYSE	AFL	Tue, May 29, 2001	15.86	16.24	15.86	16.10
2274	NYSE	AFL	Fri, May 25, 2001	16.06	16.13	15.86	15.86
2273	NYSE	AFL	Thu, May 24, 2001	16.08	16.23	16.01	16.06
2272	NYSE	AFL	Wed, May 23, 2001	16.20	16.32	16.02	16.18
2271	NYSE	AFL	Tue, May 22, 2001	16.47	16.60	16.25	16.32
2270	NYSE	AFL	Mon, May 21, 2001	16.24	16.42	16.11	16.26
2269	NYSE	AFL	Fri, May 18, 2001	16.25	16.32	15.93	16.18
2268	NYSE	AFL	Thu, May 17, 2001	16.13	16.45	16.06	16.22
2267	NYSE	AFL	Wed, May 16, 2001	15.75	16.15	15.57	16.12
2266	NYSE	AFL	Tue, May 15, 2001	15.38	16.00	15.28	15.62
2265	NYSE	AFL	Mon, May 14, 2001	15.13	15.33	15.00	15.22
2264	NYSE	AFL	Fri, May 11, 2001	15.35	15.55	15.35	15.47
2263	NYSE	AFL	Thu, May 10, 2001	15.55	15.58	15.15	15.45
2262	NYSE	AFL	Wed, May 9, 2001	15.54	15.60	15.33	15.35
2261	NYSE	AFL	Tue, May 8, 2001	15.13	15.94	15.13	15.54
2260	NYSE	AFL	Mon, May 7, 2001	15.15	15.50	15.06	15.40
2259	NYSE	AFL	Fri, May 4, 2001	15.33	15.63	15.18	15.45
2258	NYSE	AFL	Thu, May 3, 2001	15.45	15.45	15.19	15.29
2257	NYSE	AFL	Wed, May 2, 2001	15.76	15.86	15.28	15.59
2256	NYSE	AFL	Tue, May 1, 2001	15.71	15.90	15.51	15.86
2255	NYSE	AFL	Mon, Apr 30, 2001	15.98	16.10	15.65	15.90
2254	NYSE	AFL	Fri, Apr 27, 2001	15.58	15.98	15.38	15.95
2253	NYSE	AFL	Thu, Apr 26, 2001	14.93	16.05	14.80	15.63
2252	NYSE	AFL	Wed, Apr 25, 2001	14.20	15.05	14.14	15.05
2251	NYSE	AFL	Tue, Apr 24, 2001	14.07	14.10	13.40	13.63
2250	NYSE	AFL	Mon, Apr 23, 2001	14.28	14.44	14.00	14.07
2249	NYSE	AFL	Fri, Apr 20, 2001	14.29	14.43	14.13	14.28
2248	NYSE	AFL	Thu, Apr 19, 2001	14.30	14.45	14.23	14.28
2247	NYSE	AFL	Wed, Apr 18, 2001	14.27	14.30	14.04	14.23
2246	NYSE	AFL	Tue, Apr 17, 2001	13.98	14.30	13.53	14.25
2245	NYSE	AFL	Mon, Apr 16, 2001	13.88	14.10	13.66	14.10
2244	NYSE	AFL	Thu, Apr 12, 2001	13.55	14.02	13.51	13.83
2243	NYSE	AFL	Wed, Apr 11, 2001	13.75	13.79	13.50	13.60
2242	NYSE	AFL	Tue, Apr 10, 2001	13.75	13.81	13.51	13.67
2241	NYSE	AFL	Mon, Apr 9, 2001	13.61	13.93	13.42	13.66
2240	NYSE	AFL	Fri, Apr 6, 2001	13.85	14.12	13.48	13.61
2239	NYSE	AFL	Thu, Apr 5, 2001	14.18	14.25	13.85	14.17
2238	NYSE	AFL	Wed, Apr 4, 2001	13.75	14.01	13.70	14.01
2237	NYSE	AFL	Tue, Apr 3, 2001	13.95	13.95	13.53	13.80
2236	NYSE	AFL	Mon, Apr 2, 2001	13.85	14.50	13.78	14.02
2235	NYSE	AFL	Fri, Mar 30, 2001	13.60	13.88	13.51	13.77
2234	NYSE	AFL	Thu, Mar 29, 2001	13.25	13.63	13.23	13.43
2233	NYSE	AFL	Wed, Mar 28, 2001	13.25	13.68	13.25	13.53
2232	NYSE	AFL	Tue, Mar 27, 2001	13.45	13.62	13.27	13.53
2231	NYSE	AFL	Mon, Mar 26, 2001	12.78	13.33	12.78	13.22
2230	NYSE	AFL	Fri, Mar 23, 2001	12.70	12.87	12.00	12.78
2229	NYSE	AFL	Thu, Mar 22, 2001	12.50	12.65	11.69	12.09
2228	NYSE	AFL	Wed, Mar 21, 2001	13.25	13.28	12.63	12.65
2227	NYSE	AFL	Tue, Mar 20, 2001	13.25	13.75	13.13	13.14
2226	NYSE	AFL	Mon, Mar 19, 2001	13.90	14.01	13.10	13.38
2225	NYSE	AFL	Fri, Mar 16, 2001	13.69	13.90	13.45	13.48
2224	NYSE	AFL	Thu, Mar 15, 2001	14.14	14.17	14.03	14.07
2223	NYSE	AFL	Wed, Mar 14, 2001	14.25	14.59	14.10	14.14
2222	NYSE	AFL	Tue, Mar 13, 2001	14.80	14.85	14.43	14.81
2221	NYSE	AFL	Mon, Mar 12, 2001	14.85	15.16	14.75	14.76
2220	NYSE	AFL	Fri, Mar 9, 2001	15.36	15.38	15.07	15.09
2219	NYSE	AFL	Thu, Mar 8, 2001	15.48	15.60	15.24	15.40
2218	NYSE	AFL	Wed, Mar 7, 2001	15.31	15.63	15.31	15.50
2217	NYSE	AFL	Tue, Mar 6, 2001	15.55	15.58	15.35	15.41
2216	NYSE	AFL	Mon, Mar 5, 2001	15.38	15.69	15.36	15.59
2215	NYSE	AFL	Fri, Mar 2, 2001	15.45	15.73	15.32	15.48
2214	NYSE	AFL	Thu, Mar 1, 2001	15.04	15.32	15.01	15.13
2213	NYSE	AFL	Wed, Feb 28, 2001	15.34	15.43	15.04	15.04
2212	NYSE	AFL	Tue, Feb 27, 2001	14.68	15.38	14.68	15.34
2211	NYSE	AFL	Mon, Feb 26, 2001	14.63	14.90	14.57	14.67
2210	NYSE	AFL	Fri, Feb 23, 2001	14.43	14.55	14.30	14.43
2209	NYSE	AFL	Thu, Feb 22, 2001	14.33	14.53	14.23	14.42
2208	NYSE	AFL	Wed, Feb 21, 2001	14.91	15.01	14.32	14.32
2207	NYSE	AFL	Tue, Feb 20, 2001	15.25	15.40	14.86	14.86
2206	NYSE	AFL	Fri, Feb 16, 2001	15.13	15.43	15.13	15.21
2205	NYSE	AFL	Thu, Feb 15, 2001	15.64	15.68	15.07	15.11
2204	NYSE	AFL	Wed, Feb 14, 2001	15.81	15.85	15.58	15.58
2203	NYSE	AFL	Tue, Feb 13, 2001	15.81	16.00	15.63	15.75
2202	NYSE	AFL	Mon, Feb 12, 2001	15.69	16.09	15.65	15.82
2201	NYSE	AFL	Fri, Feb 9, 2001	15.81	15.95	15.68	15.80
2200	NYSE	AFL	Thu, Feb 8, 2001	16.19	16.19	15.68	15.88
2199	NYSE	AFL	Wed, Feb 7, 2001	15.25	16.00	15.25	15.84
2198	NYSE	AFL	Tue, Feb 6, 2001	15.94	15.94	15.42	15.53
2197	NYSE	AFL	Mon, Feb 5, 2001	15.31	15.93	15.23	15.72
2196	NYSE	AFL	Fri, Feb 2, 2001	14.96	15.05	14.88	14.93
2195	NYSE	AFL	Thu, Feb 1, 2001	14.95	15.11	14.69	14.91
2194	NYSE	AFL	Wed, Jan 31, 2001	15.31	15.31	14.38	14.75
2193	NYSE	AFL	Tue, Jan 30, 2001	15.31	15.43	15.09	15.24
2192	NYSE	AFL	Mon, Jan 29, 2001	15.63	15.86	15.20	15.25
2191	NYSE	AFL	Fri, Jan 26, 2001	15.59	15.84	15.48	15.50
2190	NYSE	AFL	Thu, Jan 25, 2001	15.53	15.64	15.44	15.61
2189	NYSE	AFL	Wed, Jan 24, 2001	15.55	15.66	15.39	15.53
2188	NYSE	AFL	Tue, Jan 23, 2001	15.00	15.64	15.00	15.56
2187	NYSE	AFL	Mon, Jan 22, 2001	14.38	14.97	14.38	14.94
2186	NYSE	AFL	Fri, Jan 19, 2001	15.36	15.36	13.94	14.17
2185	NYSE	AFL	Thu, Jan 18, 2001	15.50	15.56	15.22	15.36
2184	NYSE	AFL	Wed, Jan 17, 2001	15.69	15.73	15.42	15.48
2183	NYSE	AFL	Tue, Jan 16, 2001	15.52	16.14	15.41	15.56
2182	NYSE	AFL	Fri, Jan 12, 2001	16.28	16.28	15.31	15.48
2181	NYSE	AFL	Thu, Jan 11, 2001	16.41	16.69	16.16	16.16
2180	NYSE	AFL	Wed, Jan 10, 2001	16.16	16.80	16.16	16.44
2179	NYSE	AFL	Tue, Jan 9, 2001	16.11	16.44	16.11	16.28
2178	NYSE	AFL	Mon, Jan 8, 2001	16.11	16.20	15.97	16.09
2177	NYSE	AFL	Fri, Jan 5, 2001	16.08	16.16	15.94	16.09
2176	NYSE	AFL	Thu, Jan 4, 2001	17.06	17.09	16.11	16.28
2175	NYSE	AFL	Wed, Jan 3, 2001	17.59	17.59	16.83	16.94
2174	NYSE	AFL	Tue, Jan 2, 2001	18.05	18.05	17.36	17.41
2173	NYSE	AFL	Fri, Dec 29, 2000	18.09	18.28	17.95	18.05
2172	NYSE	AFL	Thu, Dec 28, 2000	17.84	18.38	17.56	17.98
2171	NYSE	AFL	Wed, Dec 27, 2000	17.50	17.89	17.47	17.84
2170	NYSE	AFL	Tue, Dec 26, 2000	17.44	17.52	17.31	17.48
2169	NYSE	AFL	Fri, Dec 22, 2000	17.66	17.66	17.44	17.56
2168	NYSE	AFL	Thu, Dec 21, 2000	17.63	17.73	17.44	17.66
2167	NYSE	AFL	Wed, Dec 20, 2000	18.00	18.02	17.83	17.92
2166	NYSE	AFL	Tue, Dec 19, 2000	18.09	18.14	17.91	18.08
2165	NYSE	AFL	Mon, Dec 18, 2000	17.59	18.28	17.59	18.16
2164	NYSE	AFL	Fri, Dec 15, 2000	17.38	17.66	17.30	17.53
2163	NYSE	AFL	Thu, Dec 14, 2000	16.95	17.56	16.53	17.34
2162	NYSE	AFL	Wed, Dec 13, 2000	17.50	17.66	16.83	16.98
2161	NYSE	AFL	Tue, Dec 12, 2000	17.22	17.69	16.98	17.47
2160	NYSE	AFL	Mon, Dec 11, 2000	17.41	17.41	17.05	17.09
2159	NYSE	AFL	Fri, Dec 8, 2000	17.44	17.44	17.02	17.23
2158	NYSE	AFL	Thu, Dec 7, 2000	17.47	17.48	17.23	17.31
2157	NYSE	AFL	Wed, Dec 6, 2000	17.47	17.63	17.31	17.41
2156	NYSE	AFL	Tue, Dec 5, 2000	17.34	17.48	17.25	17.38
2155	NYSE	AFL	Mon, Dec 4, 2000	17.48	17.48	17.23	17.28
2154	NYSE	AFL	Fri, Dec 1, 2000	17.53	17.67	17.30	17.44
2153	NYSE	AFL	Thu, Nov 30, 2000	17.52	17.86	17.33	17.59
2152	NYSE	AFL	Wed, Nov 29, 2000	17.22	17.61	17.22	17.48
2151	NYSE	AFL	Tue, Nov 28, 2000	16.75	17.36	16.69	17.36
2150	NYSE	AFL	Mon, Nov 27, 2000	16.63	16.83	16.55	16.73
2149	NYSE	AFL	Fri, Nov 24, 2000	16.28	16.50	16.25	16.42
2148	NYSE	AFL	Wed, Nov 22, 2000	16.75	16.75	16.19	16.23
2147	NYSE	AFL	Tue, Nov 21, 2000	16.88	16.89	16.67	16.73
2146	NYSE	AFL	Mon, Nov 20, 2000	17.00	17.06	16.72	16.95
2145	NYSE	AFL	Fri, Nov 17, 2000	17.44	17.45	16.94	17.00
2144	NYSE	AFL	Thu, Nov 16, 2000	17.17	17.69	17.17	17.38
2143	NYSE	AFL	Wed, Nov 15, 2000	17.97	17.98	17.25	17.28
2142	NYSE	AFL	Tue, Nov 14, 2000	17.52	17.98	17.52	17.95
2141	NYSE	AFL	Mon, Nov 13, 2000	18.00	18.08	17.42	17.55
2140	NYSE	AFL	Fri, Nov 10, 2000	18.19	18.48	17.95	18.09
2139	NYSE	AFL	Thu, Nov 9, 2000	17.45	18.25	17.44	18.25
2138	NYSE	AFL	Wed, Nov 8, 2000	17.50	17.72	17.41	17.44
2137	NYSE	AFL	Tue, Nov 7, 2000	17.83	17.84	17.36	17.56
2136	NYSE	AFL	Mon, Nov 6, 2000	17.48	18.20	17.34	17.89
2135	NYSE	AFL	Fri, Nov 3, 2000	17.50	17.95	17.23	17.48
2134	NYSE	AFL	Thu, Nov 2, 2000	17.72	17.84	17.36	17.50
2133	NYSE	AFL	Wed, Nov 1, 2000	17.94	18.22	17.61	17.80
2132	NYSE	AFL	Tue, Oct 31, 2000	18.36	18.73	17.80	18.27
2131	NYSE	AFL	Mon, Oct 30, 2000	17.00	18.31	16.97	17.89
2130	NYSE	AFL	Fri, Oct 27, 2000	16.27	17.16	16.23	17.00
2129	NYSE	AFL	Thu, Oct 26, 2000	16.38	17.05	15.95	16.27
2128	NYSE	AFL	Wed, Oct 25, 2000	15.88	16.91	15.88	16.47
2127	NYSE	AFL	Tue, Oct 24, 2000	15.58	15.97	15.45	15.63
2126	NYSE	AFL	Mon, Oct 23, 2000	15.88	15.92	15.34	15.61
2125	NYSE	AFL	Fri, Oct 20, 2000	15.20	16.22	15.08	15.92
2124	NYSE	AFL	Thu, Oct 19, 2000	14.78	15.61	14.75	15.22
2123	NYSE	AFL	Wed, Oct 18, 2000	14.75	14.92	14.59	14.78
2122	NYSE	AFL	Tue, Oct 17, 2000	15.30	15.30	14.98	15.05
2121	NYSE	AFL	Mon, Oct 16, 2000	15.42	15.42	15.13	15.30
2120	NYSE	AFL	Fri, Oct 13, 2000	15.08	15.48	15.08	15.42
2119	NYSE	AFL	Thu, Oct 12, 2000	15.69	15.69	15.03	15.06
2118	NYSE	AFL	Wed, Oct 11, 2000	15.72	15.81	15.58	15.59
2117	NYSE	AFL	Tue, Oct 10, 2000	15.94	16.20	15.80	15.80
2116	NYSE	AFL	Mon, Oct 9, 2000	16.17	16.22	16.02	16.11
2115	NYSE	AFL	Fri, Oct 6, 2000	16.55	16.80	16.14	16.28
2114	NYSE	AFL	Thu, Oct 5, 2000	16.58	16.92	16.58	16.89
2113	NYSE	AFL	Wed, Oct 4, 2000	16.72	16.98	16.56	16.58
2112	NYSE	AFL	Tue, Oct 3, 2000	16.25	17.00	16.14	16.75
2111	NYSE	AFL	Mon, Oct 2, 2000	15.97	16.45	15.81	16.36
2110	NYSE	AFL	Fri, Sep 29, 2000	16.14	16.28	16.00	16.16
2109	NYSE	AFL	Thu, Sep 28, 2000	16.38	16.41	16.13	16.14
2108	NYSE	AFL	Wed, Sep 27, 2000	16.44	16.59	16.28	16.36
2107	NYSE	AFL	Tue, Sep 26, 2000	15.94	16.88	15.94	16.50
2106	NYSE	AFL	Mon, Sep 25, 2000	15.75	15.95	15.59	15.94
2105	NYSE	AFL	Fri, Sep 22, 2000	15.33	15.92	15.33	15.70
2104	NYSE	AFL	Thu, Sep 21, 2000	15.25	15.38	15.23	15.31
2103	NYSE	AFL	Wed, Sep 20, 2000	14.98	15.30	14.94	15.30
2102	NYSE	AFL	Tue, Sep 19, 2000	14.91	15.58	14.89	15.08
2101	NYSE	AFL	Mon, Sep 18, 2000	15.13	15.13	14.70	15.05
2100	NYSE	AFL	Fri, Sep 15, 2000	15.25	15.28	15.05	15.22
2099	NYSE	AFL	Thu, Sep 14, 2000	15.06	15.20	14.97	15.17
2098	NYSE	AFL	Wed, Sep 13, 2000	15.28	15.34	14.98	15.08
2097	NYSE	AFL	Tue, Sep 12, 2000	15.22	15.33	15.13	15.27
2096	NYSE	AFL	Mon, Sep 11, 2000	15.02	15.27	14.95	15.25
2095	NYSE	AFL	Fri, Sep 8, 2000	14.38	15.06	14.34	15.06
2094	NYSE	AFL	Thu, Sep 7, 2000	14.16	14.53	14.03	14.38
2093	NYSE	AFL	Wed, Sep 6, 2000	13.52	13.97	13.52	13.72
2092	NYSE	AFL	Tue, Sep 5, 2000	13.31	13.58	13.27	13.52
2091	NYSE	AFL	Fri, Sep 1, 2000	13.56	13.58	13.22	13.36
2090	NYSE	AFL	Thu, Aug 31, 2000	13.39	13.97	13.39	13.50
2089	NYSE	AFL	Wed, Aug 30, 2000	12.98	13.69	12.98	13.55
2088	NYSE	AFL	Tue, Aug 29, 2000	13.53	13.53	13.08	13.11
2087	NYSE	AFL	Mon, Aug 28, 2000	13.45	13.66	13.36	13.56
2086	NYSE	AFL	Fri, Aug 25, 2000	13.48	13.52	13.31	13.42
2085	NYSE	AFL	Thu, Aug 24, 2000	13.55	13.61	13.42	13.45
2084	NYSE	AFL	Wed, Aug 23, 2000	13.81	13.81	13.47	13.61
2083	NYSE	AFL	Tue, Aug 22, 2000	13.53	13.92	13.53	13.80
2082	NYSE	AFL	Mon, Aug 21, 2000	13.53	13.80	13.38	13.78
2081	NYSE	AFL	Fri, Aug 18, 2000	13.78	13.83	13.64	13.67
2080	NYSE	AFL	Thu, Aug 17, 2000	13.83	13.95	13.67	13.81
2079	NYSE	AFL	Wed, Aug 16, 2000	14.19	14.25	13.53	13.77
2078	NYSE	AFL	Tue, Aug 15, 2000	14.50	14.55	14.33	14.42
2077	NYSE	AFL	Mon, Aug 14, 2000	14.27	14.73	14.27	14.70
2076	NYSE	AFL	Fri, Aug 11, 2000	13.66	14.23	13.66	14.08
2075	NYSE	AFL	Thu, Aug 10, 2000	13.75	13.83	13.58	13.61
2074	NYSE	AFL	Wed, Aug 9, 2000	13.69	13.78	13.39	13.77
2073	NYSE	AFL	Tue, Aug 8, 2000	13.78	14.02	13.78	13.88
2072	NYSE	AFL	Mon, Aug 7, 2000	13.75	14.19	13.70	14.13
2071	NYSE	AFL	Fri, Aug 4, 2000	13.88	13.95	13.34	13.89
2070	NYSE	AFL	Thu, Aug 3, 2000	13.59	13.94	13.55	13.83
2069	NYSE	AFL	Wed, Aug 2, 2000	13.69	13.69	13.55	13.61
2068	NYSE	AFL	Tue, Aug 1, 2000	13.05	13.80	13.05	13.70
2067	NYSE	AFL	Mon, Jul 31, 2000	13.39	13.41	12.98	12.98
2066	NYSE	AFL	Fri, Jul 28, 2000	13.41	13.42	13.23	13.36
2065	NYSE	AFL	Thu, Jul 27, 2000	13.36	13.58	13.34	13.41
2064	NYSE	AFL	Wed, Jul 26, 2000	12.98	13.41	12.86	13.16
2063	NYSE	AFL	Tue, Jul 25, 2000	12.63	12.89	12.59	12.89
2062	NYSE	AFL	Mon, Jul 24, 2000	12.44	12.84	12.42	12.77
2061	NYSE	AFL	Fri, Jul 21, 2000	12.58	12.58	12.39	12.44
2060	NYSE	AFL	Thu, Jul 20, 2000	12.36	12.63	12.31	12.53
2059	NYSE	AFL	Wed, Jul 19, 2000	12.20	12.33	12.13	12.25
2058	NYSE	AFL	Tue, Jul 18, 2000	12.50	12.56	12.09	12.16
2057	NYSE	AFL	Mon, Jul 17, 2000	12.91	12.92	12.47	12.55
2056	NYSE	AFL	Fri, Jul 14, 2000	12.88	13.00	12.83	12.97
2055	NYSE	AFL	Thu, Jul 13, 2000	12.63	12.97	12.61	12.94
2054	NYSE	AFL	Wed, Jul 12, 2000	12.50	12.86	12.44	12.64
2053	NYSE	AFL	Tue, Jul 11, 2000	12.13	12.47	12.11	12.39
2052	NYSE	AFL	Mon, Jul 10, 2000	11.88	12.20	11.80	12.08
2051	NYSE	AFL	Fri, Jul 7, 2000	11.41	11.97	11.39	11.89
2050	NYSE	AFL	Thu, Jul 6, 2000	11.31	11.45	11.27	11.34
2049	NYSE	AFL	Wed, Jul 5, 2000	11.73	11.83	11.27	11.27
2048	NYSE	AFL	Mon, Jul 3, 2000	11.42	11.75	11.33	11.73
2047	NYSE	AFL	Fri, Jun 30, 2000	11.50	11.75	11.42	11.48
2046	NYSE	AFL	Thu, Jun 29, 2000	11.91	11.91	11.50	11.50
2045	NYSE	AFL	Wed, Jun 28, 2000	11.84	12.00	11.81	11.95
2044	NYSE	AFL	Tue, Jun 27, 2000	11.69	11.94	11.64	11.91
2043	NYSE	AFL	Mon, Jun 26, 2000	11.81	11.83	11.63	11.67
2042	NYSE	AFL	Fri, Jun 23, 2000	11.81	12.09	11.77	11.83
2041	NYSE	AFL	Thu, Jun 22, 2000	11.63	11.81	11.59	11.77
2040	NYSE	AFL	Wed, Jun 21, 2000	11.56	11.86	11.52	11.77
2039	NYSE	AFL	Tue, Jun 20, 2000	11.81	11.83	11.41	11.48
2038	NYSE	AFL	Mon, Jun 19, 2000	11.88	12.03	11.77	11.94
2037	NYSE	AFL	Fri, Jun 16, 2000	12.31	12.33	11.86	11.95
2036	NYSE	AFL	Thu, Jun 15, 2000	12.61	12.66	12.20	12.31
2035	NYSE	AFL	Wed, Jun 14, 2000	12.69	12.83	12.50	12.58
2034	NYSE	AFL	Tue, Jun 13, 2000	12.53	12.77	12.53	12.69
2033	NYSE	AFL	Mon, Jun 12, 2000	12.66	12.84	12.48	12.55
2032	NYSE	AFL	Fri, Jun 9, 2000	12.83	12.91	12.56	12.66
2031	NYSE	AFL	Thu, Jun 8, 2000	13.05	13.08	12.72	12.89
2030	NYSE	AFL	Wed, Jun 7, 2000	12.94	13.14	12.86	13.03
2029	NYSE	AFL	Tue, Jun 6, 2000	12.97	13.08	12.91	12.94
2028	NYSE	AFL	Mon, Jun 5, 2000	13.13	13.16	12.69	12.80
2027	NYSE	AFL	Fri, Jun 2, 2000	13.38	13.48	13.09	13.20
2026	NYSE	AFL	Thu, Jun 1, 2000	12.86	13.28	12.83	13.27
2025	NYSE	AFL	Wed, May 31, 2000	12.84	13.11	12.75	12.92
2024	NYSE	AFL	Tue, May 30, 2000	12.72	13.03	12.66	12.84
2023	NYSE	AFL	Fri, May 26, 2000	12.63	12.83	12.63	12.72
2022	NYSE	AFL	Thu, May 25, 2000	12.55	12.64	12.47	12.56
2021	NYSE	AFL	Wed, May 24, 2000	12.72	12.81	12.39	12.67
2020	NYSE	AFL	Tue, May 23, 2000	12.59	12.98	12.44	12.75
2019	NYSE	AFL	Mon, May 22, 2000	12.25	12.72	12.23	12.61
2018	NYSE	AFL	Fri, May 19, 2000	12.25	12.39	12.03	12.14
2017	NYSE	AFL	Thu, May 18, 2000	12.08	12.61	12.08	12.50
2016	NYSE	AFL	Wed, May 17, 2000	12.06	12.11	11.80	12.06
2015	NYSE	AFL	Tue, May 16, 2000	11.95	12.34	11.95	12.25
2014	NYSE	AFL	Mon, May 15, 2000	12.02	12.20	12.02	12.20
2013	NYSE	AFL	Fri, May 12, 2000	11.77	12.06	11.75	11.94
2012	NYSE	AFL	Thu, May 11, 2000	11.75	12.08	11.69	11.77
2011	NYSE	AFL	Wed, May 10, 2000	11.69	12.00	11.53	11.89
2010	NYSE	AFL	Tue, May 9, 2000	11.47	11.70	11.42	11.69
2009	NYSE	AFL	Mon, May 8, 2000	11.63	11.67	11.38	11.50
2008	NYSE	AFL	Fri, May 5, 2000	11.39	11.44	11.25	11.38
2007	NYSE	AFL	Thu, May 4, 2000	11.42	11.48	11.33	11.39
2006	NYSE	AFL	Wed, May 3, 2000	11.75	11.86	11.45	11.45
2005	NYSE	AFL	Tue, May 2, 2000	11.70	12.06	11.70	11.97
2004	NYSE	AFL	Mon, May 1, 2000	12.14	12.39	12.00	12.08
2003	NYSE	AFL	Fri, Apr 28, 2000	12.00	12.22	11.67	12.20
2002	NYSE	AFL	Thu, Apr 27, 2000	12.38	12.39	12.02	12.13
2001	NYSE	AFL	Wed, Apr 26, 2000	12.31	12.67	12.25	12.55
2000	NYSE	AFL	Tue, Apr 25, 2000	12.00	12.23	11.94	12.20
1999	NYSE	AFL	Mon, Apr 24, 2000	11.81	12.33	11.58	12.11
1998	NYSE	AFL	Thu, Apr 20, 2000	11.08	12.03	11.08	11.89
1997	NYSE	AFL	Wed, Apr 19, 2000	11.33	11.33	10.94	11.16
1996	NYSE	AFL	Tue, Apr 18, 2000	11.38	11.59	11.30	11.39
1995	NYSE	AFL	Mon, Apr 17, 2000	11.38	11.52	11.16	11.41
1994	NYSE	AFL	Fri, Apr 14, 2000	11.47	11.67	11.36	11.52
1993	NYSE	AFL	Thu, Apr 13, 2000	11.80	11.91	11.59	11.75
1992	NYSE	AFL	Wed, Apr 12, 2000	11.77	11.97	11.73	11.78
1991	NYSE	AFL	Tue, Apr 11, 2000	11.50	11.84	11.50	11.77
1990	NYSE	AFL	Mon, Apr 10, 2000	11.38	11.75	11.38	11.52
1989	NYSE	AFL	Fri, Apr 7, 2000	11.50	11.58	11.36	11.38
1988	NYSE	AFL	Thu, Apr 6, 2000	11.52	11.67	11.41	11.56
1987	NYSE	AFL	Wed, Apr 5, 2000	11.44	11.78	11.39	11.48
1986	NYSE	AFL	Tue, Apr 4, 2000	11.75	11.88	11.31	11.64
1985	NYSE	AFL	Mon, Apr 3, 2000	11.50	11.77	11.42	11.75
1984	NYSE	AFL	Fri, Mar 31, 2000	11.06	11.53	11.02	11.39
1983	NYSE	AFL	Thu, Mar 30, 2000	11.23	11.50	11.02	11.13
1982	NYSE	AFL	Wed, Mar 29, 2000	10.91	11.30	10.91	11.19
1981	NYSE	AFL	Tue, Mar 28, 2000	11.05	11.14	10.83	10.92
1980	NYSE	AFL	Mon, Mar 27, 2000	11.42	11.44	10.89	10.97
1979	NYSE	AFL	Fri, Mar 24, 2000	11.08	11.66	11.08	11.48
1978	NYSE	AFL	Thu, Mar 23, 2000	10.88	11.30	10.88	11.23
1977	NYSE	AFL	Wed, Mar 22, 2000	10.75	11.11	10.75	11.03
1976	NYSE	AFL	Tue, Mar 21, 2000	10.28	10.89	10.25	10.84
1975	NYSE	AFL	Mon, Mar 20, 2000	10.47	10.64	10.17	10.33
1974	NYSE	AFL	Fri, Mar 17, 2000	10.88	10.89	10.38	10.45
1973	NYSE	AFL	Thu, Mar 16, 2000	10.73	11.13	10.59	11.00
1972	NYSE	AFL	Wed, Mar 15, 2000	9.06	10.36	9.06	10.27
1971	NYSE	AFL	Tue, Mar 14, 2000	8.55	9.28	8.55	8.95
1970	NYSE	AFL	Mon, Mar 13, 2000	8.75	8.77	8.39	8.59
1969	NYSE	AFL	Fri, Mar 10, 2000	8.84	8.92	8.72	8.78
1968	NYSE	AFL	Thu, Mar 9, 2000	8.55	8.86	8.50	8.81
1967	NYSE	AFL	Wed, Mar 8, 2000	8.69	8.81	8.64	8.72
1966	NYSE	AFL	Tue, Mar 7, 2000	9.00	9.00	8.64	8.70
1965	NYSE	AFL	Mon, Mar 6, 2000	9.11	9.14	8.92	9.05
1964	NYSE	AFL	Fri, Mar 3, 2000	9.13	9.31	9.02	9.16
1963	NYSE	AFL	Thu, Mar 2, 2000	9.23	9.31	8.78	9.06
1962	NYSE	AFL	Wed, Mar 1, 2000	9.14	9.23	8.98	9.23
1961	NYSE	AFL	Tue, Feb 29, 2000	9.25	9.34	8.80	9.14
1960	NYSE	AFL	Mon, Feb 28, 2000	8.73	9.25	8.64	9.23
1959	NYSE	AFL	Fri, Feb 25, 2000	9.00	9.02	8.73	8.77
1958	NYSE	AFL	Thu, Feb 24, 2000	9.14	9.14	8.73	8.91
1957	NYSE	AFL	Wed, Feb 23, 2000	9.25	9.41	9.06	9.16
1956	NYSE	AFL	Tue, Feb 22, 2000	9.45	9.48	9.25	9.31
1955	NYSE	AFL	Fri, Feb 18, 2000	9.38	9.59	9.23	9.42
1954	NYSE	AFL	Thu, Feb 17, 2000	9.75	9.75	9.39	9.45
1953	NYSE	AFL	Wed, Feb 16, 2000	9.83	9.98	9.64	9.69
1952	NYSE	AFL	Tue, Feb 15, 2000	9.77	9.88	9.75	9.77
1951	NYSE	AFL	Mon, Feb 14, 2000	9.97	10.08	9.75	9.77
1950	NYSE	AFL	Fri, Feb 11, 2000	10.28	10.36	9.92	9.97
1949	NYSE	AFL	Thu, Feb 10, 2000	10.27	10.33	10.03	10.31
1948	NYSE	AFL	Wed, Feb 9, 2000	10.48	10.48	10.30	10.33
1947	NYSE	AFL	Tue, Feb 8, 2000	10.52	10.72	10.44	10.48
1946	NYSE	AFL	Mon, Feb 7, 2000	10.92	10.92	10.47	10.69
1945	NYSE	AFL	Fri, Feb 4, 2000	11.06	11.06	10.86	10.98
1944	NYSE	AFL	Thu, Feb 3, 2000	11.00	11.27	10.66	11.23
1943	NYSE	AFL	Wed, Feb 2, 2000	11.03	11.09	10.81	11.09
1942	NYSE	AFL	Tue, Feb 1, 2000	10.97	11.17	10.95	11.08
1941	NYSE	AFL	Mon, Jan 31, 2000	10.52	10.97	10.27	10.86
1940	NYSE	AFL	Fri, Jan 28, 2000	10.17	10.72	10.13	10.50
1939	NYSE	AFL	Thu, Jan 27, 2000	10.75	10.75	10.16	10.30
1938	NYSE	AFL	Wed, Jan 26, 2000	10.06	10.50	9.97	10.48
1937	NYSE	AFL	Tue, Jan 25, 2000	9.56	10.05	9.53	9.98
1936	NYSE	AFL	Mon, Jan 24, 2000	9.73	9.83	9.47	9.58
1935	NYSE	AFL	Fri, Jan 21, 2000	10.17	10.17	9.59	9.69
1934	NYSE	AFL	Thu, Jan 20, 2000	9.64	10.33	9.50	10.17
1933	NYSE	AFL	Wed, Jan 19, 2000	9.89	9.94	9.38	9.41
1932	NYSE	AFL	Tue, Jan 18, 2000	10.64	10.64	9.97	10.00
1931	NYSE	AFL	Fri, Jan 14, 2000	10.55	10.88	10.55	10.73
1930	NYSE	AFL	Thu, Jan 13, 2000	10.30	10.50	10.25	10.44
1929	NYSE	AFL	Wed, Jan 12, 2000	10.33	10.36	9.89	10.20
1928	NYSE	AFL	Tue, Jan 11, 2000	10.50	10.58	10.27	10.38
1927	NYSE	AFL	Mon, Jan 10, 2000	11.23	11.25	10.45	10.59
1926	NYSE	AFL	Fri, Jan 7, 2000	11.03	11.28	10.97	11.27
1925	NYSE	AFL	Thu, Jan 6, 2000	10.78	11.11	10.72	11.05
1924	NYSE	AFL	Wed, Jan 5, 2000	10.91	11.05	10.80	10.83
1923	NYSE	AFL	Tue, Jan 4, 2000	10.81	11.28	10.81	10.89
1922	NYSE	AFL	Mon, Jan 3, 2000	11.73	11.78	11.08	11.19
1921	NYSE	AFL	Fri, Dec 31, 1999	11.66	11.86	11.59	11.80
1920	NYSE	AFL	Thu, Dec 30, 1999	11.67	11.80	11.58	11.69
1919	NYSE	AFL	Wed, Dec 29, 1999	11.16	11.92	11.14	11.81
1918	NYSE	AFL	Tue, Dec 28, 1999	10.88	11.31	10.88	11.25
1917	NYSE	AFL	Mon, Dec 27, 1999	11.41	11.48	11.16	11.23
1916	NYSE	AFL	Thu, Dec 23, 1999	11.47	11.48	11.25	11.28
1915	NYSE	AFL	Wed, Dec 22, 1999	11.48	11.48	11.14	11.23
1914	NYSE	AFL	Tue, Dec 21, 1999	11.19	11.55	11.09	11.48
1913	NYSE	AFL	Mon, Dec 20, 1999	11.44	11.55	11.33	11.44
1912	NYSE	AFL	Fri, Dec 17, 1999	11.38	11.67	11.34	11.38
1911	NYSE	AFL	Thu, Dec 16, 1999	11.61	11.61	10.89	11.36
1910	NYSE	AFL	Wed, Dec 15, 1999	11.84	11.84	11.47	11.66
1909	NYSE	AFL	Tue, Dec 14, 1999	11.80	11.97	11.66	11.88
1908	NYSE	AFL	Mon, Dec 13, 1999	11.67	11.88	11.67	11.78
1907	NYSE	AFL	Fri, Dec 10, 1999	11.47	11.88	11.34	11.73
1906	NYSE	AFL	Thu, Dec 9, 1999	11.64	11.64	11.28	11.44
1905	NYSE	AFL	Wed, Dec 8, 1999	11.88	11.94	11.67	11.70
1904	NYSE	AFL	Tue, Dec 7, 1999	12.02	12.03	11.81	11.91
1903	NYSE	AFL	Mon, Dec 6, 1999	12.42	12.50	12.14	12.17
1902	NYSE	AFL	Fri, Dec 3, 1999	12.28	12.61	12.28	12.52
1901	NYSE	AFL	Thu, Dec 2, 1999	12.06	12.20	11.89	12.19
1900	NYSE	AFL	Wed, Dec 1, 1999	11.97	12.19	11.94	12.06
1899	NYSE	AFL	Tue, Nov 30, 1999	11.97	12.00	11.88	11.97
1898	NYSE	AFL	Mon, Nov 29, 1999	12.17	12.17	11.88	11.97
1897	NYSE	AFL	Fri, Nov 26, 1999	12.17	12.41	12.08	12.23
1896	NYSE	AFL	Wed, Nov 24, 1999	12.50	12.53	12.30	12.36
1895	NYSE	AFL	Tue, Nov 23, 1999	12.59	12.83	12.44	12.47
1894	NYSE	AFL	Mon, Nov 22, 1999	12.77	12.77	12.38	12.61
1893	NYSE	AFL	Fri, Nov 19, 1999	13.22	13.22	12.81	12.98
1892	NYSE	AFL	Thu, Nov 18, 1999	13.25	13.36	13.19	13.22
1891	NYSE	AFL	Wed, Nov 17, 1999	13.44	13.45	13.22	13.25
1890	NYSE	AFL	Tue, Nov 16, 1999	13.14	13.56	13.11	13.50
1889	NYSE	AFL	Mon, Nov 15, 1999	12.88	13.20	12.81	13.17
1888	NYSE	AFL	Fri, Nov 12, 1999	12.88	12.98	12.83	12.91
1887	NYSE	AFL	Thu, Nov 11, 1999	12.83	12.89	12.73	12.88
1886	NYSE	AFL	Wed, Nov 10, 1999	12.75	12.86	12.66	12.84
1885	NYSE	AFL	Tue, Nov 9, 1999	13.13	13.13	12.75	13.00
1884	NYSE	AFL	Mon, Nov 8, 1999	13.00	13.17	12.94	13.16
1883	NYSE	AFL	Fri, Nov 5, 1999	13.08	13.17	13.02	13.08
1882	NYSE	AFL	Thu, Nov 4, 1999	12.80	13.08	12.80	13.03
1881	NYSE	AFL	Wed, Nov 3, 1999	12.69	12.94	12.66	12.80
1880	NYSE	AFL	Tue, Nov 2, 1999	12.39	13.05	12.38	12.63
1879	NYSE	AFL	Mon, Nov 1, 1999	12.77	12.77	12.27	12.27
1878	NYSE	AFL	Fri, Oct 29, 1999	12.75	13.08	12.72	12.78
1877	NYSE	AFL	Thu, Oct 28, 1999	12.72	12.72	12.53	12.59
1876	NYSE	AFL	Wed, Oct 27, 1999	11.31	12.00	11.20	11.94
1875	NYSE	AFL	Tue, Oct 26, 1999	11.22	11.48	11.22	11.27
1874	NYSE	AFL	Mon, Oct 25, 1999	11.33	11.33	11.08	11.23
1873	NYSE	AFL	Fri, Oct 22, 1999	10.81	11.50	10.80	11.39
1872	NYSE	AFL	Thu, Oct 21, 1999	10.56	10.84	10.47	10.81
1871	NYSE	AFL	Wed, Oct 20, 1999	11.00	11.05	10.58	10.69
1870	NYSE	AFL	Tue, Oct 19, 1999	10.91	11.16	10.80	10.88
1869	NYSE	AFL	Mon, Oct 18, 1999	10.72	10.92	10.56	10.83
1868	NYSE	AFL	Fri, Oct 15, 1999	11.19	11.19	10.56	10.75
1867	NYSE	AFL	Thu, Oct 14, 1999	11.08	11.22	10.80	11.08
1866	NYSE	AFL	Wed, Oct 13, 1999	11.28	11.34	11.03	11.14
1865	NYSE	AFL	Tue, Oct 12, 1999	11.19	11.36	11.06	11.28
1864	NYSE	AFL	Mon, Oct 11, 1999	11.23	11.31	11.16	11.22
1863	NYSE	AFL	Fri, Oct 8, 1999	11.09	11.38	11.06	11.30
1862	NYSE	AFL	Thu, Oct 7, 1999	10.97	11.13	10.89	11.11
1861	NYSE	AFL	Wed, Oct 6, 1999	10.92	11.00	10.84	10.97
1860	NYSE	AFL	Tue, Oct 5, 1999	11.00	11.00	10.75	10.86
1859	NYSE	AFL	Mon, Oct 4, 1999	11.02	11.06	10.94	11.05
1858	NYSE	AFL	Fri, Oct 1, 1999	10.47	11.14	10.47	11.02
1857	NYSE	AFL	Thu, Sep 30, 1999	10.33	10.58	10.30	10.47
1856	NYSE	AFL	Wed, Sep 29, 1999	10.50	10.53	10.33	10.33
1855	NYSE	AFL	Tue, Sep 28, 1999	10.50	10.56	10.28	10.52
1854	NYSE	AFL	Mon, Sep 27, 1999	10.45	10.47	10.20	10.25
1853	NYSE	AFL	Fri, Sep 24, 1999	10.42	10.56	10.30	10.56
1852	NYSE	AFL	Thu, Sep 23, 1999	10.72	10.94	10.36	10.42
1851	NYSE	AFL	Wed, Sep 22, 1999	10.83	10.86	10.25	10.66
1850	NYSE	AFL	Tue, Sep 21, 1999	11.00	11.11	10.84	10.92
1849	NYSE	AFL	Mon, Sep 20, 1999	11.13	11.50	11.13	11.27
1848	NYSE	AFL	Fri, Sep 17, 1999	11.06	11.28	10.94	11.09
1847	NYSE	AFL	Thu, Sep 16, 1999	10.45	10.64	10.34	10.53
1846	NYSE	AFL	Wed, Sep 15, 1999	10.69	10.80	10.41	10.45
1845	NYSE	AFL	Tue, Sep 14, 1999	10.70	10.72	10.56	10.61
1844	NYSE	AFL	Mon, Sep 13, 1999	10.88	10.94	10.73	10.77
1843	NYSE	AFL	Fri, Sep 10, 1999	11.03	11.16	10.98	11.06
1842	NYSE	AFL	Thu, Sep 9, 1999	11.16	11.16	10.66	10.83
1841	NYSE	AFL	Wed, Sep 8, 1999	11.42	11.44	11.11	11.16
1840	NYSE	AFL	Tue, Sep 7, 1999	11.80	11.80	11.45	11.48
1839	NYSE	AFL	Fri, Sep 3, 1999	11.44	11.64	11.39	11.64
1838	NYSE	AFL	Thu, Sep 2, 1999	11.36	11.53	11.28	11.33
1837	NYSE	AFL	Wed, Sep 1, 1999	11.50	11.50	11.23	11.39
1836	NYSE	AFL	Tue, Aug 31, 1999	11.34	11.66	11.19	11.23
1835	NYSE	AFL	Mon, Aug 30, 1999	11.66	11.75	11.27	11.28
1834	NYSE	AFL	Fri, Aug 27, 1999	11.86	12.00	11.66	11.66
1833	NYSE	AFL	Thu, Aug 26, 1999	12.09	12.14	11.91	11.92
1832	NYSE	AFL	Wed, Aug 25, 1999	12.02	12.34	11.94	12.19
1831	NYSE	AFL	Tue, Aug 24, 1999	11.44	12.03	11.44	12.00
1830	NYSE	AFL	Mon, Aug 23, 1999	11.22	11.63	11.22	11.50
1829	NYSE	AFL	Fri, Aug 20, 1999	11.28	11.28	11.11	11.17
1828	NYSE	AFL	Thu, Aug 19, 1999	11.31	11.31	11.00	11.22
1827	NYSE	AFL	Wed, Aug 18, 1999	11.50	11.53	11.25	11.38
1826	NYSE	AFL	Tue, Aug 17, 1999	11.16	11.56	11.11	11.56
1825	NYSE	AFL	Mon, Aug 16, 1999	11.17	11.19	10.95	11.14
1824	NYSE	AFL	Fri, Aug 13, 1999	11.19	11.22	11.00	11.19
1823	NYSE	AFL	Thu, Aug 12, 1999	11.00	11.02	10.92	11.00
1822	NYSE	AFL	Wed, Aug 11, 1999	11.03	11.16	10.92	11.06
1821	NYSE	AFL	Tue, Aug 10, 1999	11.44	11.44	10.98	11.03
1820	NYSE	AFL	Mon, Aug 9, 1999	11.42	11.47	11.19	11.38
1819	NYSE	AFL	Fri, Aug 6, 1999	11.75	11.77	11.41	11.45
1818	NYSE	AFL	Thu, Aug 5, 1999	11.31	11.89	11.22	11.89
1817	NYSE	AFL	Wed, Aug 4, 1999	11.59	11.59	11.31	11.39
1816	NYSE	AFL	Tue, Aug 3, 1999	11.66	11.75	11.41	11.67
1815	NYSE	AFL	Mon, Aug 2, 1999	11.63	11.81	11.63	11.81
1814	NYSE	AFL	Fri, Jul 30, 1999	11.52	11.69	11.48	11.59
1813	NYSE	AFL	Thu, Jul 29, 1999	11.22	11.41	11.19	11.39
1812	NYSE	AFL	Wed, Jul 28, 1999	11.50	11.59	11.25	11.44
1811	NYSE	AFL	Tue, Jul 27, 1999	11.27	11.50	11.25	11.47
1810	NYSE	AFL	Mon, Jul 26, 1999	11.17	11.22	10.97	11.05
1809	NYSE	AFL	Fri, Jul 23, 1999	11.22	11.23	11.03	11.14
1808	NYSE	AFL	Thu, Jul 22, 1999	11.02	11.25	11.00	11.22
1807	NYSE	AFL	Wed, Jul 21, 1999	11.33	11.42	11.11	11.22
1806	NYSE	AFL	Tue, Jul 20, 1999	11.36	11.39	11.14	11.22
1805	NYSE	AFL	Mon, Jul 19, 1999	11.38	11.44	11.30	11.38
1804	NYSE	AFL	Fri, Jul 16, 1999	11.34	11.50	11.30	11.48
1803	NYSE	AFL	Thu, Jul 15, 1999	11.36	11.41	11.27	11.36
1802	NYSE	AFL	Wed, Jul 14, 1999	11.47	11.48	11.33	11.38
1801	NYSE	AFL	Tue, Jul 13, 1999	11.42	11.50	11.34	11.45
1800	NYSE	AFL	Mon, Jul 12, 1999	11.56	11.56	11.38	11.48
1799	NYSE	AFL	Fri, Jul 9, 1999	11.47	11.73	11.31	11.66
1798	NYSE	AFL	Thu, Jul 8, 1999	11.69	11.69	11.53	11.63
1797	NYSE	AFL	Wed, Jul 7, 1999	11.88	11.92	11.59	11.84
1796	NYSE	AFL	Tue, Jul 6, 1999	11.72	11.89	11.63	11.86
1795	NYSE	AFL	Fri, Jul 2, 1999	11.53	11.75	11.53	11.67
1794	NYSE	AFL	Thu, Jul 1, 1999	11.92	11.94	11.47	11.70
1793	NYSE	AFL	Wed, Jun 30, 1999	12.09	12.13	11.55	11.97
1792	NYSE	AFL	Tue, Jun 29, 1999	11.67	12.09	11.56	12.09
1791	NYSE	AFL	Mon, Jun 28, 1999	11.28	11.66	11.27	11.53
1790	NYSE	AFL	Fri, Jun 25, 1999	11.38	11.38	11.13	11.13
1789	NYSE	AFL	Thu, Jun 24, 1999	11.36	11.36	11.16	11.25
1788	NYSE	AFL	Wed, Jun 23, 1999	11.91	11.91	11.50	11.56
1787	NYSE	AFL	Tue, Jun 22, 1999	12.56	12.56	11.89	11.95
1786	NYSE	AFL	Mon, Jun 21, 1999	12.39	12.53	12.27	12.50
1785	NYSE	AFL	Fri, Jun 18, 1999	12.48	12.48	12.22	12.39
1784	NYSE	AFL	Thu, Jun 17, 1999	11.63	12.25	11.56	12.23
1783	NYSE	AFL	Wed, Jun 16, 1999	11.38	11.72	11.28	11.69
1782	NYSE	AFL	Tue, Jun 15, 1999	11.48	11.53	11.19	11.19
1781	NYSE	AFL	Mon, Jun 14, 1999	11.50	11.54	11.34	11.48
1780	NYSE	AFL	Fri, Jun 11, 1999	11.50	11.72	11.27	11.66
1779	NYSE	AFL	Thu, Jun 10, 1999	11.31	11.48	11.19	11.48
1778	NYSE	AFL	Wed, Jun 9, 1999	11.69	11.73	11.25	11.33
1777	NYSE	AFL	Tue, Jun 8, 1999	11.73	11.76	11.38	11.50
1776	NYSE	AFL	Mon, Jun 7, 1999	11.66	11.89	11.66	11.75
1775	NYSE	AFL	Fri, Jun 4, 1999	11.50	11.78	11.28	11.50
1774	NYSE	AFL	Thu, Jun 3, 1999	12.16	12.16	11.44	11.50
1773	NYSE	AFL	Wed, Jun 2, 1999	12.28	12.34	12.14	12.19
1772	NYSE	AFL	Tue, Jun 1, 1999	12.73	12.73	12.16	12.30
1771	NYSE	AFL	Fri, May 28, 1999	12.75	12.97	12.67	12.75
1770	NYSE	AFL	Thu, May 27, 1999	12.36	13.30	12.33	13.00
1769	NYSE	AFL	Wed, May 26, 1999	12.22	12.30	11.83	12.30
1768	NYSE	AFL	Tue, May 25, 1999	12.47	12.48	12.20	12.20
1767	NYSE	AFL	Mon, May 24, 1999	12.63	12.70	12.39	12.47
1766	NYSE	AFL	Fri, May 21, 1999	13.05	13.11	12.81	12.89
1765	NYSE	AFL	Thu, May 20, 1999	12.63	13.13	12.53	13.05
1764	NYSE	AFL	Wed, May 19, 1999	12.73	12.86	12.48	12.63
1763	NYSE	AFL	Tue, May 18, 1999	12.84	12.98	12.58	12.59
1762	NYSE	AFL	Mon, May 17, 1999	12.61	12.86	12.61	12.83
1761	NYSE	AFL	Fri, May 14, 1999	13.13	13.17	12.63	12.72
1760	NYSE	AFL	Thu, May 13, 1999	13.34	13.42	13.11	13.23
1759	NYSE	AFL	Wed, May 12, 1999	13.56	13.56	13.20	13.28
1758	NYSE	AFL	Tue, May 11, 1999	13.25	13.58	13.20	13.33
1757	NYSE	AFL	Mon, May 10, 1999	13.17	13.23	13.03	13.23
1756	NYSE	AFL	Fri, May 7, 1999	13.03	13.36	13.03	13.17
1755	NYSE	AFL	Thu, May 6, 1999	13.27	13.34	13.02	13.02
1754	NYSE	AFL	Wed, May 5, 1999	13.34	13.41	13.16	13.31
1753	NYSE	AFL	Tue, May 4, 1999	13.47	13.61	13.34	13.45
1752	NYSE	AFL	Mon, May 3, 1999	13.58	13.67	13.48	13.52
1751	NYSE	AFL	Fri, Apr 30, 1999	13.88	13.89	13.56	13.56
1750	NYSE	AFL	Thu, Apr 29, 1999	13.75	13.91	13.69	13.91
1749	NYSE	AFL	Wed, Apr 28, 1999	13.73	13.94	13.59	13.59
1748	NYSE	AFL	Tue, Apr 27, 1999	13.56	14.19	13.55	13.70
1747	NYSE	AFL	Mon, Apr 26, 1999	13.06	13.16	12.80	12.83
1746	NYSE	AFL	Fri, Apr 23, 1999	13.09	13.14	13.00	13.03
1745	NYSE	AFL	Thu, Apr 22, 1999	13.16	13.22	13.05	13.17
1744	NYSE	AFL	Wed, Apr 21, 1999	12.64	13.16	12.55	13.16
1743	NYSE	AFL	Tue, Apr 20, 1999	12.66	12.86	12.52	12.64
1742	NYSE	AFL	Mon, Apr 19, 1999	12.63	13.06	12.63	12.67
1741	NYSE	AFL	Fri, Apr 16, 1999	12.48	12.69	12.38	12.61
1740	NYSE	AFL	Thu, Apr 15, 1999	12.70	12.92	12.47	12.47
1739	NYSE	AFL	Wed, Apr 14, 1999	12.50	12.91	12.50	12.75
1738	NYSE	AFL	Tue, Apr 13, 1999	12.58	12.73	12.39	12.44
1737	NYSE	AFL	Mon, Apr 12, 1999	12.34	12.81	12.28	12.66
1736	NYSE	AFL	Fri, Apr 9, 1999	12.38	12.55	12.33	12.41
1735	NYSE	AFL	Thu, Apr 8, 1999	12.50	12.66	12.28	12.42
1734	NYSE	AFL	Wed, Apr 7, 1999	12.56	12.80	12.50	12.50
1733	NYSE	AFL	Tue, Apr 6, 1999	12.83	12.88	12.44	12.61
1732	NYSE	AFL	Mon, Apr 5, 1999	12.98	13.00	12.80	12.91
1731	NYSE	AFL	Thu, Apr 1, 1999	13.48	13.50	12.64	12.92
1730	NYSE	AFL	Wed, Mar 31, 1999	12.86	13.63	12.86	13.61
1729	NYSE	AFL	Tue, Mar 30, 1999	12.97	13.27	12.81	12.81
1728	NYSE	AFL	Mon, Mar 29, 1999	12.97	13.22	12.97	13.02
1727	NYSE	AFL	Fri, Mar 26, 1999	13.05	13.20	12.95	13.00
1726	NYSE	AFL	Thu, Mar 25, 1999	13.06	13.23	13.00	13.06
1725	NYSE	AFL	Wed, Mar 24, 1999	12.94	13.17	12.83	12.95
1724	NYSE	AFL	Tue, Mar 23, 1999	12.73	13.23	12.69	13.00
1723	NYSE	AFL	Mon, Mar 22, 1999	12.66	13.11	12.59	12.92
1722	NYSE	AFL	Fri, Mar 19, 1999	12.09	12.98	12.09	12.67
1721	NYSE	AFL	Thu, Mar 18, 1999	12.47	12.50	12.27	12.41
1720	NYSE	AFL	Wed, Mar 17, 1999	12.41	12.53	12.33	12.52
1719	NYSE	AFL	Tue, Mar 16, 1999	12.63	12.77	12.53	12.53
1718	NYSE	AFL	Mon, Mar 15, 1999	12.13	12.88	12.09	12.78
1717	NYSE	AFL	Fri, Mar 12, 1999	12.00	12.22	11.98	12.13
1716	NYSE	AFL	Thu, Mar 11, 1999	12.11	12.23	11.97	12.05
1715	NYSE	AFL	Wed, Mar 10, 1999	11.78	12.09	11.70	12.06
1714	NYSE	AFL	Tue, Mar 9, 1999	11.89	11.91	11.63	11.78
1713	NYSE	AFL	Mon, Mar 8, 1999	11.81	12.05	11.77	11.91
1712	NYSE	AFL	Fri, Mar 5, 1999	12.00	12.00	11.72	11.77
1711	NYSE	AFL	Thu, Mar 4, 1999	11.91	11.95	11.77	11.88
1710	NYSE	AFL	Wed, Mar 3, 1999	12.02	12.17	11.86	11.94
1709	NYSE	AFL	Tue, Mar 2, 1999	11.47	12.33	11.45	12.30
1708	NYSE	AFL	Mon, Mar 1, 1999	11.02	11.63	11.02	11.53
1707	NYSE	AFL	Fri, Feb 26, 1999	11.22	11.38	10.83	10.95
1706	NYSE	AFL	Thu, Feb 25, 1999	11.34	11.50	11.14	11.28
1705	NYSE	AFL	Wed, Feb 24, 1999	11.75	11.80	11.31	11.33
1704	NYSE	AFL	Tue, Feb 23, 1999	11.70	11.80	11.58	11.63
1703	NYSE	AFL	Mon, Feb 22, 1999	12.25	12.31	11.89	11.91
1702	NYSE	AFL	Fri, Feb 19, 1999	12.42	12.44	12.17	12.25
1701	NYSE	AFL	Thu, Feb 18, 1999	12.31	12.44	12.22	12.36
1700	NYSE	AFL	Wed, Feb 17, 1999	12.17	12.33	12.14	12.31
1699	NYSE	AFL	Tue, Feb 16, 1999	12.36	12.41	12.13	12.23
1698	NYSE	AFL	Fri, Feb 12, 1999	12.13	12.39	11.94	12.39
1697	NYSE	AFL	Thu, Feb 11, 1999	11.75	12.22	11.63	12.19
1696	NYSE	AFL	Wed, Feb 10, 1999	12.19	12.20	11.56	11.98
1695	NYSE	AFL	Tue, Feb 9, 1999	12.16	12.47	12.13	12.34
1694	NYSE	AFL	Mon, Feb 8, 1999	12.31	12.63	12.27	12.53
1693	NYSE	AFL	Fri, Feb 5, 1999	12.13	12.33	11.84	12.31
1692	NYSE	AFL	Thu, Feb 4, 1999	12.00	12.20	11.88	12.14
1691	NYSE	AFL	Wed, Feb 3, 1999	11.20	12.25	11.17	12.06
1690	NYSE	AFL	Tue, Feb 2, 1999	11.16	11.38	11.02	11.14
1689	NYSE	AFL	Mon, Feb 1, 1999	10.88	11.44	10.88	11.23
1688	NYSE	AFL	Fri, Jan 29, 1999	11.00	11.03	10.70	10.72
1687	NYSE	AFL	Thu, Jan 28, 1999	10.73	10.98	10.69	10.70
1686	NYSE	AFL	Wed, Jan 27, 1999	10.52	10.83	10.52	10.73
1685	NYSE	AFL	Tue, Jan 26, 1999	10.50	10.66	10.47	10.47
1684	NYSE	AFL	Mon, Jan 25, 1999	10.53	10.59	10.41	10.50
1683	NYSE	AFL	Fri, Jan 22, 1999	10.67	10.67	10.39	10.47
1682	NYSE	AFL	Thu, Jan 21, 1999	10.83	10.92	10.66	10.70
1681	NYSE	AFL	Wed, Jan 20, 1999	11.00	11.09	10.86	10.88
1680	NYSE	AFL	Tue, Jan 19, 1999	11.03	11.05	10.84	10.91
1679	NYSE	AFL	Fri, Jan 15, 1999	10.89	11.08	10.75	11.08
1678	NYSE	AFL	Thu, Jan 14, 1999	10.47	11.06	10.47	10.89
1677	NYSE	AFL	Wed, Jan 13, 1999	9.92	10.39	9.75	10.25
1676	NYSE	AFL	Tue, Jan 12, 1999	10.13	10.16	9.89	9.94
1675	NYSE	AFL	Mon, Jan 11, 1999	10.45	10.45	10.08	10.22
1674	NYSE	AFL	Fri, Jan 8, 1999	10.38	10.69	10.33	10.39
1673	NYSE	AFL	Thu, Jan 7, 1999	10.59	10.72	10.59	10.69
1672	NYSE	AFL	Wed, Jan 6, 1999	10.63	10.81	10.58	10.78
1671	NYSE	AFL	Tue, Jan 5, 1999	10.98	10.98	10.61	10.66
1670	NYSE	AFL	Mon, Jan 4, 1999	10.98	11.17	10.95	11.00
1669	NYSE	AFL	Thu, Dec 31, 1998	11.02	11.31	10.95	10.97
1668	NYSE	AFL	Wed, Dec 30, 1998	10.98	11.09	10.89	11.00
1667	NYSE	AFL	Tue, Dec 29, 1998	10.70	11.33	10.69	10.97
1666	NYSE	AFL	Mon, Dec 28, 1998	10.56	10.78	10.56	10.69
1665	NYSE	AFL	Thu, Dec 24, 1998	10.45	10.63	10.44	10.63
1664	NYSE	AFL	Wed, Dec 23, 1998	10.50	10.77	10.50	10.56
1663	NYSE	AFL	Tue, Dec 22, 1998	10.48	10.48	10.25	10.47
1662	NYSE	AFL	Mon, Dec 21, 1998	9.97	10.36	9.95	10.33
1661	NYSE	AFL	Fri, Dec 18, 1998	10.08	10.20	9.95	10.03
1660	NYSE	AFL	Thu, Dec 17, 1998	9.67	10.48	9.66	10.45
1659	NYSE	AFL	Wed, Dec 16, 1998	9.47	9.73	9.34	9.63
1658	NYSE	AFL	Tue, Dec 15, 1998	9.41	9.58	9.31	9.44
1657	NYSE	AFL	Mon, Dec 14, 1998	9.66	9.67	9.22	9.25
1656	NYSE	AFL	Fri, Dec 11, 1998	9.45	9.69	9.27	9.64
1655	NYSE	AFL	Thu, Dec 10, 1998	9.78	9.78	9.44	9.56
1654	NYSE	AFL	Wed, Dec 9, 1998	10.13	10.13	9.63	9.78
1653	NYSE	AFL	Tue, Dec 8, 1998	10.16	10.25	10.05	10.08
1652	NYSE	AFL	Mon, Dec 7, 1998	9.88	10.55	9.88	10.55
1651	NYSE	AFL	Fri, Dec 4, 1998	9.56	10.00	9.56	9.97
1650	NYSE	AFL	Thu, Dec 3, 1998	9.53	9.61	9.45	9.61
1649	NYSE	AFL	Wed, Dec 2, 1998	9.31	9.52	9.27	9.52
1648	NYSE	AFL	Tue, Dec 1, 1998	9.22	9.42	9.17	9.38
1647	NYSE	AFL	Mon, Nov 30, 1998	9.70	9.78	9.22	9.22
1646	NYSE	AFL	Fri, Nov 27, 1998	9.78	9.81	9.64	9.64
1645	NYSE	AFL	Wed, Nov 25, 1998	9.72	9.88	9.70	9.78
1644	NYSE	AFL	Tue, Nov 24, 1998	9.50	9.98	9.48	9.80
1643	NYSE	AFL	Mon, Nov 23, 1998	9.47	9.67	9.25	9.56
1642	NYSE	AFL	Fri, Nov 20, 1998	9.47	9.48	9.03	9.27
1641	NYSE	AFL	Thu, Nov 19, 1998	9.63	9.67	9.27	9.50
1640	NYSE	AFL	Wed, Nov 18, 1998	9.44	9.64	9.33	9.56
1639	NYSE	AFL	Tue, Nov 17, 1998	9.77	9.81	9.53	9.67
1638	NYSE	AFL	Mon, Nov 16, 1998	9.56	9.89	9.50	9.83
1637	NYSE	AFL	Fri, Nov 13, 1998	9.75	9.75	9.33	9.52
1636	NYSE	AFL	Thu, Nov 12, 1998	9.27	9.95	9.16	9.75
1635	NYSE	AFL	Wed, Nov 11, 1998	9.70	9.72	9.19	9.23
1634	NYSE	AFL	Tue, Nov 10, 1998	9.39	9.77	9.23	9.70
1633	NYSE	AFL	Mon, Nov 9, 1998	9.50	9.53	9.38	9.39
1632	NYSE	AFL	Fri, Nov 6, 1998	9.56	9.97	9.56	9.73
1631	NYSE	AFL	Thu, Nov 5, 1998	9.50	9.69	9.34	9.63
1630	NYSE	AFL	Wed, Nov 4, 1998	9.61	9.63	9.50	9.56
1629	NYSE	AFL	Tue, Nov 3, 1998	9.59	9.59	9.44	9.48
1628	NYSE	AFL	Mon, Nov 2, 1998	9.59	9.73	9.38	9.53
1627	NYSE	AFL	Fri, Oct 30, 1998	9.39	9.59	9.33	9.53
1626	NYSE	AFL	Thu, Oct 29, 1998	9.47	9.70	9.34	9.47
1625	NYSE	AFL	Wed, Oct 28, 1998	8.70	9.56	8.69	9.56
1624	NYSE	AFL	Tue, Oct 27, 1998	8.98	9.75	8.95	9.13
1623	NYSE	AFL	Mon, Oct 26, 1998	8.39	8.59	8.33	8.55
1622	NYSE	AFL	Fri, Oct 23, 1998	8.52	8.56	8.38	8.38
1621	NYSE	AFL	Thu, Oct 22, 1998	8.50	8.55	8.41	8.50
1620	NYSE	AFL	Wed, Oct 21, 1998	8.80	8.80	8.30	8.50
1619	NYSE	AFL	Tue, Oct 20, 1998	9.20	9.22	8.73	8.80
1618	NYSE	AFL	Mon, Oct 19, 1998	8.94	9.19	8.86	9.05
1617	NYSE	AFL	Fri, Oct 16, 1998	8.81	9.16	8.69	9.09
1616	NYSE	AFL	Thu, Oct 15, 1998	8.14	8.75	8.14	8.75
1615	NYSE	AFL	Wed, Oct 14, 1998	8.14	8.64	8.05	8.25
1614	NYSE	AFL	Tue, Oct 13, 1998	8.25	8.36	8.09	8.09
1613	NYSE	AFL	Mon, Oct 12, 1998	8.58	8.75	8.08	8.11
1612	NYSE	AFL	Fri, Oct 9, 1998	7.64	8.25	7.64	8.14
1611	NYSE	AFL	Thu, Oct 8, 1998	6.88	7.64	6.88	7.63
1610	NYSE	AFL	Wed, Oct 7, 1998	6.61	7.30	6.59	7.30
1609	NYSE	AFL	Tue, Oct 6, 1998	7.00	7.03	6.44	6.55
1608	NYSE	AFL	Mon, Oct 5, 1998	6.70	6.83	6.38	6.83
1607	NYSE	AFL	Fri, Oct 2, 1998	6.84	6.89	6.66	6.81
1606	NYSE	AFL	Thu, Oct 1, 1998	6.92	7.08	6.64	6.91
1605	NYSE	AFL	Wed, Sep 30, 1998	7.59	7.59	7.00	7.14
1604	NYSE	AFL	Tue, Sep 29, 1998	7.67	7.72	7.42	7.70
1603	NYSE	AFL	Mon, Sep 28, 1998	7.47	7.73	7.47	7.70
1602	NYSE	AFL	Fri, Sep 25, 1998	7.44	7.56	7.36	7.41
1601	NYSE	AFL	Thu, Sep 24, 1998	7.75	8.03	7.53	7.55
1600	NYSE	AFL	Wed, Sep 23, 1998	7.77	7.92	7.55	7.84
1599	NYSE	AFL	Tue, Sep 22, 1998	7.89	7.95	7.50	7.77
1598	NYSE	AFL	Mon, Sep 21, 1998	7.83	7.97	7.59	7.95
1597	NYSE	AFL	Fri, Sep 18, 1998	7.73	7.97	7.70	7.89
1596	NYSE	AFL	Thu, Sep 17, 1998	7.72	7.98	7.59	7.94
1595	NYSE	AFL	Wed, Sep 16, 1998	8.19	8.19	7.77	7.81
1594	NYSE	AFL	Tue, Sep 15, 1998	7.81	8.25	7.67	8.25
1593	NYSE	AFL	Mon, Sep 14, 1998	7.38	7.97	7.38	7.92
1592	NYSE	AFL	Fri, Sep 11, 1998	6.89	7.28	6.83	7.28
1591	NYSE	AFL	Thu, Sep 10, 1998	7.16	7.16	6.81	6.84
1590	NYSE	AFL	Wed, Sep 9, 1998	7.66	7.66	7.19	7.22
1589	NYSE	AFL	Tue, Sep 8, 1998	7.56	7.56	7.33	7.34
1588	NYSE	AFL	Fri, Sep 4, 1998	6.78	7.06	6.78	7.06
1587	NYSE	AFL	Thu, Sep 3, 1998	6.53	6.89	6.53	6.84
1586	NYSE	AFL	Wed, Sep 2, 1998	7.08	7.09	6.63	6.69
1585	NYSE	AFL	Tue, Sep 1, 1998	6.44	7.09	6.28	7.03
1584	NYSE	AFL	Mon, Aug 31, 1998	7.25	7.31	6.28	6.28
1583	NYSE	AFL	Fri, Aug 28, 1998	7.27	7.36	7.06	7.23
1582	NYSE	AFL	Thu, Aug 27, 1998	7.53	7.58	7.20	7.31
1581	NYSE	AFL	Wed, Aug 26, 1998	7.63	7.73	7.45	7.69
1580	NYSE	AFL	Tue, Aug 25, 1998	7.77	7.92	7.53	7.70
1579	NYSE	AFL	Mon, Aug 24, 1998	7.53	7.80	7.52	7.78
1578	NYSE	AFL	Fri, Aug 21, 1998	7.50	7.59	7.44	7.55
1577	NYSE	AFL	Thu, Aug 20, 1998	7.70	7.77	7.52	7.61
1576	NYSE	AFL	Wed, Aug 19, 1998	7.88	7.88	7.59	7.70
1575	NYSE	AFL	Tue, Aug 18, 1998	7.77	7.92	7.66	7.81
1574	NYSE	AFL	Mon, Aug 17, 1998	7.66	7.86	7.56	7.84
1573	NYSE	AFL	Fri, Aug 14, 1998	7.84	7.91	7.66	7.66
1572	NYSE	AFL	Thu, Aug 13, 1998	7.72	7.81	7.63	7.73
1571	NYSE	AFL	Wed, Aug 12, 1998	7.86	7.98	7.78	7.84
1570	NYSE	AFL	Tue, Aug 11, 1998	8.02	8.02	7.63	7.73
1569	NYSE	AFL	Mon, Aug 10, 1998	8.28	8.28	8.13	8.14
1568	NYSE	AFL	Fri, Aug 7, 1998	8.34	8.48	8.25	8.34
1567	NYSE	AFL	Thu, Aug 6, 1998	8.30	8.42	8.30	8.34
1566	NYSE	AFL	Wed, Aug 5, 1998	8.33	8.45	8.06	8.30
1565	NYSE	AFL	Tue, Aug 4, 1998	8.67	8.69	8.31	8.33
1564	NYSE	AFL	Mon, Aug 3, 1998	8.66	8.72	8.52	8.55
1563	NYSE	AFL	Fri, Jul 31, 1998	8.70	8.73	8.58	8.59
1562	NYSE	AFL	Thu, Jul 30, 1998	8.94	8.98	8.75	8.75
1561	NYSE	AFL	Wed, Jul 29, 1998	8.75	9.08	8.72	8.94
1560	NYSE	AFL	Tue, Jul 28, 1998	9.14	9.14	8.63	8.64
1559	NYSE	AFL	Mon, Jul 27, 1998	8.73	9.13	8.63	9.08
1558	NYSE	AFL	Fri, Jul 24, 1998	8.66	8.81	8.56	8.77
1557	NYSE	AFL	Thu, Jul 23, 1998	8.81	8.86	8.63	8.63
1556	NYSE	AFL	Wed, Jul 22, 1998	9.16	9.17	8.78	8.88
1555	NYSE	AFL	Tue, Jul 21, 1998	9.22	9.25	8.89	9.22
1554	NYSE	AFL	Mon, Jul 20, 1998	9.50	9.56	9.19	9.20
1553	NYSE	AFL	Fri, Jul 17, 1998	9.39	9.55	9.27	9.47
1552	NYSE	AFL	Thu, Jul 16, 1998	9.25	9.38	9.20	9.33
1551	NYSE	AFL	Wed, Jul 15, 1998	9.25	9.27	9.20	9.27
1550	NYSE	AFL	Tue, Jul 14, 1998	9.05	9.20	9.00	9.20
1549	NYSE	AFL	Mon, Jul 13, 1998	8.97	9.11	8.95	9.03
1548	NYSE	AFL	Fri, Jul 10, 1998	8.95	9.33	8.88	9.31
1547	NYSE	AFL	Thu, Jul 9, 1998	8.91	9.08	8.84	9.00
1546	NYSE	AFL	Wed, Jul 8, 1998	8.63	8.91	8.62	8.91
1545	NYSE	AFL	Tue, Jul 7, 1998	8.41	8.59	8.38	8.56
1544	NYSE	AFL	Mon, Jul 6, 1998	8.25	8.34	8.16	8.34
1543	NYSE	AFL	Thu, Jul 2, 1998	8.16	8.27	8.11	8.25
1542	NYSE	AFL	Wed, Jul 1, 1998	7.81	8.06	7.81	8.06
1541	NYSE	AFL	Tue, Jun 30, 1998	7.83	7.86	7.58	7.58
1540	NYSE	AFL	Mon, Jun 29, 1998	7.73	7.92	7.66	7.81
1539	NYSE	AFL	Fri, Jun 26, 1998	7.61	7.81	7.61	7.73
1538	NYSE	AFL	Thu, Jun 25, 1998	7.58	7.58	7.45	7.55
1537	NYSE	AFL	Wed, Jun 24, 1998	7.50	7.58	7.47	7.56
1536	NYSE	AFL	Tue, Jun 23, 1998	7.34	7.53	7.34	7.50
1535	NYSE	AFL	Mon, Jun 22, 1998	7.36	7.42	7.27	7.34
1534	NYSE	AFL	Fri, Jun 19, 1998	7.22	7.47	7.22	7.36
1533	NYSE	AFL	Thu, Jun 18, 1998	7.58	7.67	7.48	7.58
1532	NYSE	AFL	Wed, Jun 17, 1998	7.50	7.89	7.50	7.59
1531	NYSE	AFL	Tue, Jun 16, 1998	7.23	7.48	7.23	7.48
1530	NYSE	AFL	Mon, Jun 15, 1998	7.38	7.38	7.08	7.28
1529	NYSE	AFL	Fri, Jun 12, 1998	7.50	7.59	7.44	7.50
1528	NYSE	AFL	Thu, Jun 11, 1998	7.97	8.00	7.66	7.66
1527	NYSE	AFL	Wed, Jun 10, 1998	8.31	8.31	7.91	7.95
1526	NYSE	AFL	Tue, Jun 9, 1998	8.31	8.36	8.22	8.30
1525	NYSE	AFL	Mon, Jun 8, 1998	8.05	8.27	8.05	8.26
1524	NYSE	AFL	Fri, Jun 5, 1998	8.04	8.12	7.96	8.02
1523	NYSE	AFL	Thu, Jun 4, 1998	8.03	8.08	7.99	8.07
1522	NYSE	AFL	Wed, Jun 3, 1998	8.16	8.17	8.02	8.05
1521	NYSE	AFL	Tue, Jun 2, 1998	8.03	8.29	8.03	8.16
1520	NYSE	AFL	Mon, Jun 1, 1998	7.99	8.12	7.97	8.01
1519	NYSE	AFL	Fri, May 29, 1998	8.00	8.05	7.98	7.99
1518	NYSE	AFL	Thu, May 28, 1998	7.87	7.98	7.83	7.98
1517	NYSE	AFL	Wed, May 27, 1998	7.86	7.95	7.78	7.87
1516	NYSE	AFL	Tue, May 26, 1998	8.22	8.27	8.08	8.08
1515	NYSE	AFL	Fri, May 22, 1998	8.27	8.27	8.19	8.22
1514	NYSE	AFL	Thu, May 21, 1998	8.24	8.33	8.13	8.27
1513	NYSE	AFL	Wed, May 20, 1998	8.25	8.27	8.19	8.23
1512	NYSE	AFL	Tue, May 19, 1998	8.17	8.27	8.17	8.23
1511	NYSE	AFL	Mon, May 18, 1998	8.23	8.28	8.13	8.20
1510	NYSE	AFL	Fri, May 15, 1998	8.32	8.32	8.23	8.23
1509	NYSE	AFL	Thu, May 14, 1998	8.17	8.33	8.16	8.32
1508	NYSE	AFL	Wed, May 13, 1998	8.15	8.21	8.13	8.17
1507	NYSE	AFL	Tue, May 12, 1998	8.28	8.28	8.14	8.18
1506	NYSE	AFL	Mon, May 11, 1998	8.16	8.28	8.13	8.28
1505	NYSE	AFL	Fri, May 8, 1998	8.25	8.31	8.19	8.19
1504	NYSE	AFL	Thu, May 7, 1998	8.30	8.30	8.16	8.22
1503	NYSE	AFL	Wed, May 6, 1998	8.48	8.48	8.27	8.27
1502	NYSE	AFL	Tue, May 5, 1998	8.58	8.58	8.49	8.51
1501	NYSE	AFL	Mon, May 4, 1998	8.44	8.63	8.44	8.63
1500	NYSE	AFL	Fri, May 1, 1998	8.14	8.30	8.13	8.29
1499	NYSE	AFL	Thu, Apr 30, 1998	7.86	8.15	7.84	8.13
1498	NYSE	AFL	Wed, Apr 29, 1998	7.67	7.75	7.65	7.70
1497	NYSE	AFL	Tue, Apr 28, 1998	7.91	7.91	7.61	7.62
1496	NYSE	AFL	Mon, Apr 27, 1998	7.43	7.50	7.38	7.41
1495	NYSE	AFL	Fri, Apr 24, 1998	7.50	7.62	7.46	7.57
1494	NYSE	AFL	Thu, Apr 23, 1998	7.72	7.74	7.48	7.61
1493	NYSE	AFL	Wed, Apr 22, 1998	7.70	7.72	7.65	7.65
1492	NYSE	AFL	Tue, Apr 21, 1998	7.77	7.77	7.57	7.66
1491	NYSE	AFL	Mon, Apr 20, 1998	7.86	7.86	7.75	7.78
1490	NYSE	AFL	Fri, Apr 17, 1998	7.86	7.88	7.83	7.83
1489	NYSE	AFL	Thu, Apr 16, 1998	7.92	7.94	7.86	7.88
1488	NYSE	AFL	Wed, Apr 15, 1998	7.82	7.94	7.81	7.90
1487	NYSE	AFL	Tue, Apr 14, 1998	7.82	7.87	7.77	7.84
1486	NYSE	AFL	Mon, Apr 13, 1998	7.76	7.92	7.75	7.82
1485	NYSE	AFL	Thu, Apr 9, 1998	8.02	8.04	7.91	7.95
1484	NYSE	AFL	Wed, Apr 8, 1998	8.16	8.16	7.96	7.98
1483	NYSE	AFL	Tue, Apr 7, 1998	8.30	8.30	8.08	8.16
1482	NYSE	AFL	Mon, Apr 6, 1998	8.24	8.41	8.24	8.33
1481	NYSE	AFL	Fri, Apr 3, 1998	8.32	8.32	8.16	8.24
1480	NYSE	AFL	Thu, Apr 2, 1998	8.16	8.37	8.16	8.32
1479	NYSE	AFL	Wed, Apr 1, 1998	7.92	8.29	7.92	8.27
1478	NYSE	AFL	Tue, Mar 31, 1998	7.95	7.99	7.90	7.91
1477	NYSE	AFL	Mon, Mar 30, 1998	7.98	8.04	7.84	7.91
1476	NYSE	AFL	Fri, Mar 27, 1998	8.20	8.21	7.95	8.05
1475	NYSE	AFL	Thu, Mar 26, 1998	8.06	8.22	8.02	8.16
1474	NYSE	AFL	Wed, Mar 25, 1998	8.16	8.23	8.01	8.09
1473	NYSE	AFL	Tue, Mar 24, 1998	8.08	8.20	8.06	8.14
1472	NYSE	AFL	Mon, Mar 23, 1998	8.16	8.19	8.09	8.09
1471	NYSE	AFL	Fri, Mar 20, 1998	8.23	8.27	8.18	8.20
1470	NYSE	AFL	Thu, Mar 19, 1998	8.23	8.33	8.23	8.26
1469	NYSE	AFL	Wed, Mar 18, 1998	8.18	8.24	8.16	8.22
1468	NYSE	AFL	Tue, Mar 17, 1998	8.13	8.25	8.13	8.21
1467	NYSE	AFL	Mon, Mar 16, 1998	8.09	8.13	8.05	8.13
1466	NYSE	AFL	Fri, Mar 13, 1998	8.06	8.12	8.01	8.09
1465	NYSE	AFL	Thu, Mar 12, 1998	7.91	8.11	7.91	8.03
1464	NYSE	AFL	Wed, Mar 11, 1998	7.88	7.94	7.86	7.91
1463	NYSE	AFL	Tue, Mar 10, 1998	7.80	7.95	7.80	7.91
1462	NYSE	AFL	Mon, Mar 9, 1998	7.78	7.81	7.76	7.79
1461	NYSE	AFL	Fri, Mar 6, 1998	7.63	7.83	7.63	7.81
1460	NYSE	AFL	Thu, Mar 5, 1998	7.64	7.67	7.63	7.63
1459	NYSE	AFL	Wed, Mar 4, 1998	7.75	7.80	7.71	7.75
1458	NYSE	AFL	Tue, Mar 3, 1998	7.78	7.80	7.75	7.77
1457	NYSE	AFL	Mon, Mar 2, 1998	7.71	7.83	7.70	7.78
1456	NYSE	AFL	Fri, Feb 27, 1998	7.66	7.72	7.66	7.68
1455	NYSE	AFL	Thu, Feb 26, 1998	7.63	7.68	7.63	7.66
1454	NYSE	AFL	Wed, Feb 25, 1998	7.65	7.77	7.63	7.71
1453	NYSE	AFL	Tue, Feb 24, 1998	7.63	7.69	7.59	7.68
1452	NYSE	AFL	Mon, Feb 23, 1998	7.63	7.67	7.56	7.66
1451	NYSE	AFL	Fri, Feb 20, 1998	7.67	7.67	7.59	7.63
1450	NYSE	AFL	Thu, Feb 19, 1998	7.66	7.69	7.57	7.68
1449	NYSE	AFL	Wed, Feb 18, 1998	7.55	7.71	7.55	7.68
1448	NYSE	AFL	Tue, Feb 17, 1998	7.53	7.60	7.48	7.58
1447	NYSE	AFL	Fri, Feb 13, 1998	7.56	7.59	7.45	7.49
1446	NYSE	AFL	Thu, Feb 12, 1998	7.52	7.56	7.44	7.56
1445	NYSE	AFL	Wed, Feb 11, 1998	7.64	7.73	7.52	7.52
1444	NYSE	AFL	Tue, Feb 10, 1998	7.58	7.69	7.53	7.67
1443	NYSE	AFL	Mon, Feb 9, 1998	7.63	7.72	7.57	7.67
1442	NYSE	AFL	Fri, Feb 6, 1998	7.50	7.66	7.41	7.66
1441	NYSE	AFL	Thu, Feb 5, 1998	7.45	7.65	7.45	7.61
1440	NYSE	AFL	Wed, Feb 4, 1998	7.27	7.55	7.25	7.45
1439	NYSE	AFL	Tue, Feb 3, 1998	6.97	7.39	6.90	7.34
1438	NYSE	AFL	Mon, Feb 2, 1998	6.80	7.05	6.73	7.02
1437	NYSE	AFL	Fri, Jan 30, 1998	6.38	6.80	6.38	6.80
1436	NYSE	AFL	Thu, Jan 29, 1998	6.13	6.25	6.12	6.25
1435	NYSE	AFL	Wed, Jan 28, 1998	6.14	6.20	6.12	6.16
1434	NYSE	AFL	Tue, Jan 27, 1998	6.08	6.16	6.07	6.15
1433	NYSE	AFL	Mon, Jan 26, 1998	6.14	6.16	6.05	6.08
1432	NYSE	AFL	Fri, Jan 23, 1998	6.17	6.17	6.09	6.11
1431	NYSE	AFL	Thu, Jan 22, 1998	6.13	6.20	6.07	6.16
1430	NYSE	AFL	Wed, Jan 21, 1998	6.13	6.22	6.13	6.20
1429	NYSE	AFL	Tue, Jan 20, 1998	6.02	6.20	6.00	6.16
1428	NYSE	AFL	Fri, Jan 16, 1998	6.02	6.06	5.95	6.01
1427	NYSE	AFL	Thu, Jan 15, 1998	6.01	6.07	5.96	5.99
1426	NYSE	AFL	Wed, Jan 14, 1998	5.90	6.00	5.90	6.00
1425	NYSE	AFL	Tue, Jan 13, 1998	5.91	5.95	5.85	5.87
1424	NYSE	AFL	Mon, Jan 12, 1998	5.73	5.93	5.67	5.92
1423	NYSE	AFL	Fri, Jan 9, 1998	6.02	6.02	5.84	5.92
1422	NYSE	AFL	Thu, Jan 8, 1998	6.19	6.19	6.05	6.06
1421	NYSE	AFL	Wed, Jan 7, 1998	6.13	6.24	6.04	6.23
1420	NYSE	AFL	Tue, Jan 6, 1998	6.23	6.33	6.22	6.29
1419	NYSE	AFL	Mon, Jan 5, 1998	6.25	6.29	6.19	6.29
1418	NYSE	AFL	Fri, Jan 2, 1998	6.38	6.40	6.27	6.27
1417	NYSE	AFL	Wed, Dec 31, 1997	6.32	6.40	6.32	6.39
1416	NYSE	AFL	Tue, Dec 30, 1997	6.35	6.36	6.30	6.34
1415	NYSE	AFL	Mon, Dec 29, 1997	6.16	6.34	6.16	6.34
1414	NYSE	AFL	Fri, Dec 26, 1997	6.13	6.16	6.10	6.16
1413	NYSE	AFL	Wed, Dec 24, 1997	6.13	6.16	6.10	6.16
1412	NYSE	AFL	Tue, Dec 23, 1997	6.25	6.26	6.13	6.13
1411	NYSE	AFL	Mon, Dec 22, 1997	6.23	6.30	6.23	6.25
1410	NYSE	AFL	Fri, Dec 19, 1997	6.27	6.27	6.17	6.25
1409	NYSE	AFL	Thu, Dec 18, 1997	6.36	6.37	6.25	6.28
1408	NYSE	AFL	Wed, Dec 17, 1997	6.25	6.38	6.25	6.38
1407	NYSE	AFL	Tue, Dec 16, 1997	6.13	6.21	6.13	6.20
1406	NYSE	AFL	Mon, Dec 15, 1997	5.99	6.16	5.99	6.13
1405	NYSE	AFL	Fri, Dec 12, 1997	6.04	6.05	5.89	6.00
1404	NYSE	AFL	Thu, Dec 11, 1997	6.11	6.11	5.95	6.04
1403	NYSE	AFL	Wed, Dec 10, 1997	6.23	6.25	6.17	6.23
1402	NYSE	AFL	Tue, Dec 9, 1997	6.33	6.34	6.19	6.23
1401	NYSE	AFL	Mon, Dec 8, 1997	6.39	6.55	6.24	6.36
1400	NYSE	AFL	Fri, Dec 5, 1997	6.15	6.36	6.11	6.36
1399	NYSE	AFL	Thu, Dec 4, 1997	5.98	6.15	5.97	6.15
1398	NYSE	AFL	Wed, Dec 3, 1997	5.97	6.16	5.94	6.00
1397	NYSE	AFL	Tue, Dec 2, 1997	6.00	6.00	5.96	6.00
1396	NYSE	AFL	Mon, Dec 1, 1997	5.81	6.00	5.81	6.00
1395	NYSE	AFL	Fri, Nov 28, 1997	5.66	5.78	5.66	5.77
1394	NYSE	AFL	Wed, Nov 26, 1997	5.70	5.75	5.63	5.66
1393	NYSE	AFL	Tue, Nov 25, 1997	5.66	5.77	5.66	5.72
1392	NYSE	AFL	Mon, Nov 24, 1997	5.75	5.80	5.66	5.69
1391	NYSE	AFL	Fri, Nov 21, 1997	5.75	5.80	5.72	5.72
1390	NYSE	AFL	Thu, Nov 20, 1997	5.69	5.84	5.63	5.66
1389	NYSE	AFL	Wed, Nov 19, 1997	5.75	5.80	5.53	5.62
1388	NYSE	AFL	Tue, Nov 18, 1997	5.92	5.93	5.80	5.86
1387	NYSE	AFL	Mon, Nov 17, 1997	5.94	6.03	5.94	5.94
1386	NYSE	AFL	Fri, Nov 14, 1997	5.92	5.95	5.84	5.84
1385	NYSE	AFL	Thu, Nov 13, 1997	5.96	5.97	5.73	5.84
1384	NYSE	AFL	Wed, Nov 12, 1997	6.18	6.18	5.91	5.91
1383	NYSE	AFL	Tue, Nov 11, 1997	6.15	6.23	6.14	6.21
1382	NYSE	AFL	Mon, Nov 10, 1997	6.10	6.16	6.10	6.15
1381	NYSE	AFL	Fri, Nov 7, 1997	6.24	6.24	6.14	6.17
1380	NYSE	AFL	Thu, Nov 6, 1997	6.38	6.38	6.24	6.33
1379	NYSE	AFL	Wed, Nov 5, 1997	6.34	6.41	6.30	6.38
1378	NYSE	AFL	Tue, Nov 4, 1997	6.28	6.37	6.27	6.34
1377	NYSE	AFL	Mon, Nov 3, 1997	6.36	6.44	6.32	6.36
1376	NYSE	AFL	Fri, Oct 31, 1997	6.39	6.41	6.26	6.36
1375	NYSE	AFL	Thu, Oct 30, 1997	6.44	6.44	6.26	6.31
1374	NYSE	AFL	Wed, Oct 29, 1997	6.39	6.59	6.39	6.51
1373	NYSE	AFL	Tue, Oct 28, 1997	6.00	6.36	5.81	6.36
1372	NYSE	AFL	Mon, Oct 27, 1997	6.47	6.48	6.23	6.23
1371	NYSE	AFL	Fri, Oct 24, 1997	6.62	6.62	6.44	6.53
1370	NYSE	AFL	Thu, Oct 23, 1997	6.70	6.70	6.44	6.59
1369	NYSE	AFL	Wed, Oct 22, 1997	6.71	6.87	6.71	6.78
1368	NYSE	AFL	Tue, Oct 21, 1997	6.56	6.74	6.53	6.71
1367	NYSE	AFL	Mon, Oct 20, 1997	6.45	6.54	6.41	6.53
1366	NYSE	AFL	Fri, Oct 17, 1997	6.48	6.52	6.41	6.45
1365	NYSE	AFL	Thu, Oct 16, 1997	6.63	6.68	6.48	6.48
1364	NYSE	AFL	Wed, Oct 15, 1997	6.63	6.70	6.59	6.69
1363	NYSE	AFL	Tue, Oct 14, 1997	6.76	6.80	6.75	6.77
1362	NYSE	AFL	Mon, Oct 13, 1997	6.73	6.79	6.73	6.76
1361	NYSE	AFL	Fri, Oct 10, 1997	6.72	6.84	6.70	6.76
1360	NYSE	AFL	Thu, Oct 9, 1997	6.80	6.80	6.66	6.75
1359	NYSE	AFL	Wed, Oct 8, 1997	7.01	7.03	6.81	6.82
1358	NYSE	AFL	Tue, Oct 7, 1997	6.95	7.04	6.94	7.03
1357	NYSE	AFL	Mon, Oct 6, 1997	6.88	7.00	6.88	6.98
1356	NYSE	AFL	Fri, Oct 3, 1997	6.88	6.94	6.87	6.90
1355	NYSE	AFL	Thu, Oct 2, 1997	6.80	6.92	6.79	6.89
1354	NYSE	AFL	Wed, Oct 1, 1997	6.78	6.85	6.78	6.83
1353	NYSE	AFL	Tue, Sep 30, 1997	6.85	6.95	6.78	6.78
1352	NYSE	AFL	Mon, Sep 29, 1997	6.73	6.90	6.73	6.84
1351	NYSE	AFL	Fri, Sep 26, 1997	6.73	6.75	6.72	6.72
1350	NYSE	AFL	Thu, Sep 25, 1997	6.73	6.87	6.70	6.73
1349	NYSE	AFL	Wed, Sep 24, 1997	6.81	6.84	6.73	6.73
1348	NYSE	AFL	Tue, Sep 23, 1997	6.91	6.91	6.81	6.84
1347	NYSE	AFL	Mon, Sep 22, 1997	6.92	6.94	6.88	6.91
1346	NYSE	AFL	Fri, Sep 19, 1997	7.02	7.02	6.92	6.95
1345	NYSE	AFL	Thu, Sep 18, 1997	6.90	7.02	6.90	7.02
1344	NYSE	AFL	Wed, Sep 17, 1997	6.90	6.94	6.88	6.91
1343	NYSE	AFL	Tue, Sep 16, 1997	6.82	6.91	6.82	6.91
1342	NYSE	AFL	Mon, Sep 15, 1997	6.87	6.91	6.84	6.87
1341	NYSE	AFL	Fri, Sep 12, 1997	6.78	6.87	6.70	6.87
1340	NYSE	AFL	Thu, Sep 11, 1997	6.88	6.90	6.80	6.81
1339	NYSE	AFL	Wed, Sep 10, 1997	7.02	7.02	6.88	6.89
1338	NYSE	AFL	Tue, Sep 9, 1997	6.97	7.11	6.91	7.05
1337	NYSE	AFL	Mon, Sep 8, 1997	7.12	7.14	7.05	7.08
1336	NYSE	AFL	Fri, Sep 5, 1997	7.05	7.16	7.05	7.09
1335	NYSE	AFL	Thu, Sep 4, 1997	7.05	7.23	7.01	7.09
1334	NYSE	AFL	Wed, Sep 3, 1997	6.92	7.05	6.92	7.05
1333	NYSE	AFL	Tue, Sep 2, 1997	6.89	6.95	6.89	6.92
1332	NYSE	AFL	Fri, Aug 29, 1997	6.88	6.93	6.87	6.88
1331	NYSE	AFL	Thu, Aug 28, 1997	6.91	6.94	6.84	6.91
1330	NYSE	AFL	Wed, Aug 27, 1997	6.91	6.94	6.91	6.91
1329	NYSE	AFL	Tue, Aug 26, 1997	6.90	6.94	6.90	6.93
1328	NYSE	AFL	Mon, Aug 25, 1997	6.91	6.94	6.91	6.91
1327	NYSE	AFL	Fri, Aug 22, 1997	6.98	6.98	6.90	6.92
1326	NYSE	AFL	Thu, Aug 21, 1997	6.98	6.98	6.87	6.98
1325	NYSE	AFL	Wed, Aug 20, 1997	6.69	7.01	6.69	7.00
1324	NYSE	AFL	Tue, Aug 19, 1997	6.54	6.72	6.54	6.70
1323	NYSE	AFL	Mon, Aug 18, 1997	6.57	6.59	6.52	6.55
1322	NYSE	AFL	Fri, Aug 15, 1997	6.49	6.55	6.49	6.54
1321	NYSE	AFL	Thu, Aug 14, 1997	6.59	6.63	6.48	6.51
1320	NYSE	AFL	Wed, Aug 13, 1997	6.68	6.70	6.61	6.63
1319	NYSE	AFL	Tue, Aug 12, 1997	6.65	6.68	6.63	6.65
1318	NYSE	AFL	Mon, Aug 11, 1997	6.70	6.72	6.65	6.70
1317	NYSE	AFL	Fri, Aug 8, 1997	6.84	6.84	6.68	6.68
1316	NYSE	AFL	Thu, Aug 7, 1997	6.99	6.99	6.87	6.88
1315	NYSE	AFL	Wed, Aug 6, 1997	6.75	6.97	6.75	6.94
1314	NYSE	AFL	Tue, Aug 5, 1997	6.78	6.84	6.77	6.83
1313	NYSE	AFL	Mon, Aug 4, 1997	6.80	6.87	6.80	6.84
1312	NYSE	AFL	Fri, Aug 1, 1997	6.88	6.88	6.78	6.82
1311	NYSE	AFL	Thu, Jul 31, 1997	6.91	7.00	6.89	6.97
1310	NYSE	AFL	Wed, Jul 30, 1997	6.84	7.00	6.84	6.91
1309	NYSE	AFL	Tue, Jul 29, 1997	6.83	6.88	6.75	6.83
1308	NYSE	AFL	Mon, Jul 28, 1997	6.97	7.00	6.85	6.86
1307	NYSE	AFL	Fri, Jul 25, 1997	6.99	7.00	6.94	7.00
1306	NYSE	AFL	Thu, Jul 24, 1997	6.97	7.02	6.89	7.01
1305	NYSE	AFL	Wed, Jul 23, 1997	6.61	7.05	6.55	7.02
1304	NYSE	AFL	Tue, Jul 22, 1997	6.55	6.66	6.53	6.63
1303	NYSE	AFL	Mon, Jul 21, 1997	6.56	6.56	6.50	6.56
1302	NYSE	AFL	Fri, Jul 18, 1997	6.61	6.61	6.52	6.56
1301	NYSE	AFL	Thu, Jul 17, 1997	6.37	6.68	6.36	6.60
1300	NYSE	AFL	Wed, Jul 16, 1997	6.33	6.48	6.33	6.46
1299	NYSE	AFL	Tue, Jul 15, 1997	6.31	6.34	6.27	6.34
1298	NYSE	AFL	Mon, Jul 14, 1997	6.39	6.41	6.30	6.30
1297	NYSE	AFL	Fri, Jul 11, 1997	6.44	6.45	6.35	6.43
1296	NYSE	AFL	Thu, Jul 10, 1997	6.34	6.43	6.33	6.41
1295	NYSE	AFL	Wed, Jul 9, 1997	6.44	6.45	6.30	6.30
1294	NYSE	AFL	Tue, Jul 8, 1997	6.39	6.48	6.38	6.47
1293	NYSE	AFL	Mon, Jul 7, 1997	6.29	6.46	6.29	6.42
1292	NYSE	AFL	Thu, Jul 3, 1997	6.33	6.36	6.27	6.35
1291	NYSE	AFL	Wed, Jul 2, 1997	6.25	6.29	6.20	6.28
1290	NYSE	AFL	Tue, Jul 1, 1997	6.06	6.29	6.06	6.29
1289	NYSE	AFL	Mon, Jun 30, 1997	6.31	6.33	5.91	5.91
1288	NYSE	AFL	Fri, Jun 27, 1997	6.34	6.38	6.31	6.34
1287	NYSE	AFL	Thu, Jun 26, 1997	6.25	6.38	6.25	6.38
1286	NYSE	AFL	Wed, Jun 25, 1997	6.38	6.38	6.23	6.28
1285	NYSE	AFL	Tue, Jun 24, 1997	6.25	6.38	6.22	6.37
1284	NYSE	AFL	Mon, Jun 23, 1997	6.25	6.31	6.23	6.25
1283	NYSE	AFL	Fri, Jun 20, 1997	6.08	6.28	6.08	6.28
1282	NYSE	AFL	Thu, Jun 19, 1997	6.13	6.14	6.06	6.09
1281	NYSE	AFL	Wed, Jun 18, 1997	6.19	6.19	6.13	6.14
1280	NYSE	AFL	Tue, Jun 17, 1997	6.23	6.25	6.14	6.19
1279	NYSE	AFL	Mon, Jun 16, 1997	6.30	6.30	6.23	6.27
1278	NYSE	AFL	Fri, Jun 13, 1997	6.38	6.38	6.27	6.27
1277	NYSE	AFL	Thu, Jun 12, 1997	6.25	6.38	6.23	6.38
1276	NYSE	AFL	Wed, Jun 11, 1997	6.30	6.30	6.23	6.27
1275	NYSE	AFL	Tue, Jun 10, 1997	6.27	6.30	6.25	6.28
1274	NYSE	AFL	Mon, Jun 9, 1997	6.27	6.30	6.23	6.25
1273	NYSE	AFL	Fri, Jun 6, 1997	6.30	6.33	6.25	6.27
1272	NYSE	AFL	Thu, Jun 5, 1997	6.31	6.36	6.31	6.34
1271	NYSE	AFL	Wed, Jun 4, 1997	6.30	6.42	6.28	6.34
1270	NYSE	AFL	Tue, Jun 3, 1997	6.28	6.31	6.22	6.30
1269	NYSE	AFL	Mon, Jun 2, 1997	6.33	6.38	6.27	6.30
1268	NYSE	AFL	Fri, May 30, 1997	6.17	6.38	6.16	6.38
1267	NYSE	AFL	Thu, May 29, 1997	6.20	6.25	6.17	6.23
1266	NYSE	AFL	Wed, May 28, 1997	6.17	6.23	6.17	6.19
1265	NYSE	AFL	Tue, May 27, 1997	6.25	6.27	6.16	6.22
1264	NYSE	AFL	Fri, May 23, 1997	6.20	6.25	6.19	6.25
1263	NYSE	AFL	Thu, May 22, 1997	6.11	6.19	6.11	6.17
1262	NYSE	AFL	Wed, May 21, 1997	6.13	6.19	6.11	6.13
1261	NYSE	AFL	Tue, May 20, 1997	5.97	6.09	5.97	6.09
1260	NYSE	AFL	Mon, May 19, 1997	5.94	6.00	5.91	5.94
1259	NYSE	AFL	Fri, May 16, 1997	5.95	6.05	5.92	6.02
1258	NYSE	AFL	Thu, May 15, 1997	5.72	5.91	5.70	5.88
1257	NYSE	AFL	Wed, May 14, 1997	5.75	5.75	5.67	5.69
1256	NYSE	AFL	Tue, May 13, 1997	5.64	5.72	5.64	5.70
1255	NYSE	AFL	Mon, May 12, 1997	5.61	5.67	5.59	5.64
1254	NYSE	AFL	Fri, May 9, 1997	5.39	5.61	5.39	5.56
1253	NYSE	AFL	Thu, May 8, 1997	5.50	5.56	5.38	5.38
1252	NYSE	AFL	Wed, May 7, 1997	5.52	5.59	5.48	5.56
1251	NYSE	AFL	Tue, May 6, 1997	5.66	5.70	5.47	5.50
1250	NYSE	AFL	Mon, May 5, 1997	5.56	5.73	5.48	5.72
1249	NYSE	AFL	Fri, May 2, 1997	5.41	5.55	5.41	5.53
1248	NYSE	AFL	Thu, May 1, 1997	5.38	5.44	5.38	5.41
1247	NYSE	AFL	Wed, Apr 30, 1997	5.25	5.44	5.23	5.38
1246	NYSE	AFL	Tue, Apr 29, 1997	5.22	5.28	5.19	5.28
1245	NYSE	AFL	Mon, Apr 28, 1997	5.14	5.22	5.13	5.22
1244	NYSE	AFL	Fri, Apr 25, 1997	5.23	5.25	5.16	5.16
1243	NYSE	AFL	Thu, Apr 24, 1997	5.19	5.25	5.19	5.23
1242	NYSE	AFL	Wed, Apr 23, 1997	5.05	5.16	5.05	5.16
1241	NYSE	AFL	Tue, Apr 22, 1997	5.03	5.06	5.02	5.05
1240	NYSE	AFL	Mon, Apr 21, 1997	5.00	5.08	5.00	5.05
1239	NYSE	AFL	Fri, Apr 18, 1997	4.98	5.02	4.98	5.02
1238	NYSE	AFL	Thu, Apr 17, 1997	4.94	5.02	4.94	4.97
1237	NYSE	AFL	Wed, Apr 16, 1997	4.98	5.00	4.95	4.98
1236	NYSE	AFL	Tue, Apr 15, 1997	4.98	5.03	4.98	5.00
1235	NYSE	AFL	Mon, Apr 14, 1997	4.98	5.00	4.98	4.98
1234	NYSE	AFL	Fri, Apr 11, 1997	5.00	5.00	4.98	5.00
1233	NYSE	AFL	Thu, Apr 10, 1997	5.09	5.09	5.03	5.03
1232	NYSE	AFL	Wed, Apr 9, 1997	5.03	5.06	4.98	5.05
1231	NYSE	AFL	Tue, Apr 8, 1997	5.05	5.05	4.98	5.02
1230	NYSE	AFL	Mon, Apr 7, 1997	5.03	5.03	5.00	5.03
1229	NYSE	AFL	Fri, Apr 4, 1997	4.95	5.02	4.95	5.00
1228	NYSE	AFL	Thu, Apr 3, 1997	4.97	5.02	4.97	4.98
1227	NYSE	AFL	Wed, Apr 2, 1997	4.98	5.02	4.95	5.00
1226	NYSE	AFL	Tue, Apr 1, 1997	4.81	5.06	4.80	5.06
1225	NYSE	AFL	Mon, Mar 31, 1997	5.06	5.06	4.69	4.69
1224	NYSE	AFL	Thu, Mar 27, 1997	5.14	5.17	5.03	5.06
1223	NYSE	AFL	Wed, Mar 26, 1997	5.17	5.20	5.14	5.16
1222	NYSE	AFL	Tue, Mar 25, 1997	5.09	5.19	5.09	5.17
1221	NYSE	AFL	Mon, Mar 24, 1997	5.11	5.14	5.09	5.14
1220	NYSE	AFL	Fri, Mar 21, 1997	5.09	5.14	5.09	5.13
1219	NYSE	AFL	Thu, Mar 20, 1997	5.09	5.14	5.06	5.14
1218	NYSE	AFL	Wed, Mar 19, 1997	5.16	5.17	5.03	5.11
1217	NYSE	AFL	Tue, Mar 18, 1997	5.06	5.17	5.03	5.17
1216	NYSE	AFL	Mon, Mar 17, 1997	5.06	5.09	5.00	5.03
1215	NYSE	AFL	Fri, Mar 14, 1997	5.05	5.14	5.03	5.11
1214	NYSE	AFL	Thu, Mar 13, 1997	5.13	5.16	5.05	5.05
1213	NYSE	AFL	Wed, Mar 12, 1997	5.23	5.23	5.11	5.17
1212	NYSE	AFL	Tue, Mar 11, 1997	5.19	5.23	5.17	5.22
1211	NYSE	AFL	Mon, Mar 10, 1997	5.14	5.23	5.14	5.19
1210	NYSE	AFL	Fri, Mar 7, 1997	5.13	5.16	5.09	5.16
1209	NYSE	AFL	Thu, Mar 6, 1997	5.08	5.19	5.06	5.13
1208	NYSE	AFL	Wed, Mar 5, 1997	5.03	5.09	5.03	5.05
1207	NYSE	AFL	Tue, Mar 4, 1997	5.08	5.14	5.06	5.08
1206	NYSE	AFL	Mon, Mar 3, 1997	5.11	5.16	5.08	5.11
1205	NYSE	AFL	Fri, Feb 28, 1997	5.14	5.14	5.05	5.05
1204	NYSE	AFL	Thu, Feb 27, 1997	5.16	5.17	5.11	5.13
1203	NYSE	AFL	Wed, Feb 26, 1997	5.22	5.22	5.09	5.16
1202	NYSE	AFL	Tue, Feb 25, 1997	5.20	5.22	5.17	5.20
1201	NYSE	AFL	Mon, Feb 24, 1997	5.13	5.22	5.13	5.22
1200	NYSE	AFL	Fri, Feb 21, 1997	5.20	5.22	5.13	5.14
1199	NYSE	AFL	Thu, Feb 20, 1997	5.22	5.28	5.17	5.20
1198	NYSE	AFL	Wed, Feb 19, 1997	5.31	5.31	5.20	5.23
1197	NYSE	AFL	Tue, Feb 18, 1997	5.17	5.27	5.16	5.20
1196	NYSE	AFL	Fri, Feb 14, 1997	5.22	5.28	5.16	5.19
1195	NYSE	AFL	Thu, Feb 13, 1997	5.03	5.25	5.03	5.23
1194	NYSE	AFL	Wed, Feb 12, 1997	5.06	5.11	5.03	5.03
1193	NYSE	AFL	Tue, Feb 11, 1997	5.03	5.08	5.00	5.08
1192	NYSE	AFL	Mon, Feb 10, 1997	5.06	5.08	5.00	5.00
1191	NYSE	AFL	Fri, Feb 7, 1997	5.03	5.06	5.02	5.06
1190	NYSE	AFL	Thu, Feb 6, 1997	5.00	5.03	4.98	5.00
1189	NYSE	AFL	Wed, Feb 5, 1997	5.02	5.06	4.98	4.98
1188	NYSE	AFL	Tue, Feb 4, 1997	5.00	5.06	5.00	5.05
1187	NYSE	AFL	Mon, Feb 3, 1997	5.02	5.03	4.98	5.00
1186	NYSE	AFL	Fri, Jan 31, 1997	5.03	5.08	4.97	4.97
1185	NYSE	AFL	Thu, Jan 30, 1997	5.17	5.17	5.00	5.02
1184	NYSE	AFL	Wed, Jan 29, 1997	5.16	5.20	5.16	5.17
1183	NYSE	AFL	Tue, Jan 28, 1997	5.19	5.20	5.11	5.14
1182	NYSE	AFL	Mon, Jan 27, 1997	5.31	5.31	5.17	5.19
1181	NYSE	AFL	Fri, Jan 24, 1997	5.36	5.36	5.27	5.30
1180	NYSE	AFL	Thu, Jan 23, 1997	5.42	5.42	5.34	5.34
1179	NYSE	AFL	Wed, Jan 22, 1997	5.41	5.42	5.33	5.39
1178	NYSE	AFL	Tue, Jan 21, 1997	5.20	5.41	5.20	5.38
1177	NYSE	AFL	Mon, Jan 20, 1997	5.22	5.27	5.20	5.27
1176	NYSE	AFL	Fri, Jan 17, 1997	5.28	5.31	5.23	5.25
1175	NYSE	AFL	Thu, Jan 16, 1997	5.33	5.36	5.30	5.31
1174	NYSE	AFL	Wed, Jan 15, 1997	5.39	5.41	5.36	5.38
1173	NYSE	AFL	Tue, Jan 14, 1997	5.30	5.39	5.30	5.39
1172	NYSE	AFL	Mon, Jan 13, 1997	5.25	5.31	5.23	5.28
1171	NYSE	AFL	Fri, Jan 10, 1997	5.39	5.39	5.25	5.27
1170	NYSE	AFL	Thu, Jan 9, 1997	5.44	5.44	5.36	5.39
1169	NYSE	AFL	Wed, Jan 8, 1997	5.44	5.44	5.38	5.44
1168	NYSE	AFL	Tue, Jan 7, 1997	5.39	5.42	5.33	5.41
1167	NYSE	AFL	Mon, Jan 6, 1997	5.36	5.44	5.36	5.44
1166	NYSE	AFL	Fri, Jan 3, 1997	5.36	5.41	5.36	5.38
1165	NYSE	AFL	Thu, Jan 2, 1997	5.31	5.36	5.30	5.36
1164	NYSE	AFL	Tue, Dec 31, 1996	5.41	5.41	5.33	5.34
1163	NYSE	AFL	Mon, Dec 30, 1996	5.41	5.41	5.36	5.39
1162	NYSE	AFL	Fri, Dec 27, 1996	5.34	5.42	5.34	5.41
1161	NYSE	AFL	Thu, Dec 26, 1996	5.31	5.36	5.31	5.36
1160	NYSE	AFL	Tue, Dec 24, 1996	5.33	5.34	5.30	5.34
1159	NYSE	AFL	Mon, Dec 23, 1996	5.28	5.34	5.28	5.34
1158	NYSE	AFL	Fri, Dec 20, 1996	5.28	5.33	5.25	5.28
1157	NYSE	AFL	Thu, Dec 19, 1996	5.20	5.30	5.19	5.22
1156	NYSE	AFL	Wed, Dec 18, 1996	5.28	5.28	5.16	5.17
1155	NYSE	AFL	Tue, Dec 17, 1996	5.19	5.30	5.13	5.27
1154	NYSE	AFL	Mon, Dec 16, 1996	5.03	5.13	5.03	5.08
1153	NYSE	AFL	Fri, Dec 13, 1996	5.09	5.13	5.02	5.02
1152	NYSE	AFL	Thu, Dec 12, 1996	5.19	5.22	5.11	5.13
1151	NYSE	AFL	Wed, Dec 11, 1996	5.03	5.28	5.02	5.16
1150	NYSE	AFL	Tue, Dec 10, 1996	5.22	5.23	5.16	5.19
1149	NYSE	AFL	Mon, Dec 9, 1996	5.20	5.30	5.20	5.27
1148	NYSE	AFL	Fri, Dec 6, 1996	5.14	5.30	5.08	5.17
1147	NYSE	AFL	Thu, Dec 5, 1996	5.08	5.22	5.06	5.22
1146	NYSE	AFL	Wed, Dec 4, 1996	5.16	5.16	5.11	5.11
1145	NYSE	AFL	Tue, Dec 3, 1996	5.25	5.25	5.14	5.14
1144	NYSE	AFL	Mon, Dec 2, 1996	5.23	5.25	5.22	5.23
1143	NYSE	AFL	Fri, Nov 29, 1996	5.27	5.33	5.22	5.22
1142	NYSE	AFL	Wed, Nov 27, 1996	5.38	5.38	5.28	5.30
1141	NYSE	AFL	Tue, Nov 26, 1996	5.47	5.50	5.34	5.38
1140	NYSE	AFL	Mon, Nov 25, 1996	5.27	5.36	5.25	5.34
1139	NYSE	AFL	Fri, Nov 22, 1996	5.31	5.41	5.28	5.31
1138	NYSE	AFL	Thu, Nov 21, 1996	5.30	5.31	5.27	5.30
1137	NYSE	AFL	Wed, Nov 20, 1996	5.36	5.36	5.30	5.31
1136	NYSE	AFL	Tue, Nov 19, 1996	5.44	5.45	5.34	5.36
1135	NYSE	AFL	Mon, Nov 18, 1996	5.23	5.30	5.22	5.28
1134	NYSE	AFL	Fri, Nov 15, 1996	5.23	5.33	5.17	5.20
1133	NYSE	AFL	Thu, Nov 14, 1996	5.25	5.30	5.23	5.28
1132	NYSE	AFL	Wed, Nov 13, 1996	5.31	5.38	5.27	5.31
1131	NYSE	AFL	Tue, Nov 12, 1996	5.36	5.41	5.33	5.33
1130	NYSE	AFL	Mon, Nov 11, 1996	5.31	5.38	5.28	5.38
1129	NYSE	AFL	Fri, Nov 8, 1996	5.36	5.50	5.31	5.34
1128	NYSE	AFL	Thu, Nov 7, 1996	5.31	5.39	5.31	5.36
1127	NYSE	AFL	Wed, Nov 6, 1996	5.16	5.33	5.16	5.31
1126	NYSE	AFL	Tue, Nov 5, 1996	5.13	5.22	5.11	5.16
1125	NYSE	AFL	Mon, Nov 4, 1996	5.06	5.20	5.03	5.19
1124	NYSE	AFL	Fri, Nov 1, 1996	5.08	5.11	5.05	5.06
1123	NYSE	AFL	Thu, Oct 31, 1996	4.92	5.06	4.92	5.03
1122	NYSE	AFL	Wed, Oct 30, 1996	4.94	4.98	4.94	4.94
1121	NYSE	AFL	Tue, Oct 29, 1996	4.92	4.98	4.88	4.97
1120	NYSE	AFL	Mon, Oct 28, 1996	4.84	4.92	4.84	4.91
1119	NYSE	AFL	Fri, Oct 25, 1996	4.91	4.91	4.83	4.84
1118	NYSE	AFL	Thu, Oct 24, 1996	4.84	4.94	4.84	4.91
1117	NYSE	AFL	Wed, Oct 23, 1996	4.83	4.84	4.78	4.83
1116	NYSE	AFL	Tue, Oct 22, 1996	4.67	4.75	4.63	4.73
1115	NYSE	AFL	Mon, Oct 21, 1996	4.63	4.75	4.63	4.67
1114	NYSE	AFL	Fri, Oct 18, 1996	4.53	4.69	4.52	4.66
1113	NYSE	AFL	Thu, Oct 17, 1996	4.50	4.55	4.47	4.52
1112	NYSE	AFL	Wed, Oct 16, 1996	4.56	4.61	4.53	4.58
1111	NYSE	AFL	Tue, Oct 15, 1996	4.66	4.69	4.53	4.56
1110	NYSE	AFL	Mon, Oct 14, 1996	4.61	4.67	4.61	4.67
1109	NYSE	AFL	Fri, Oct 11, 1996	4.55	4.67	4.55	4.63
1108	NYSE	AFL	Thu, Oct 10, 1996	4.53	4.64	4.53	4.58
1107	NYSE	AFL	Wed, Oct 9, 1996	4.72	4.72	4.59	4.59
1106	NYSE	AFL	Tue, Oct 8, 1996	4.78	4.78	4.69	4.70
1105	NYSE	AFL	Mon, Oct 7, 1996	4.73	4.81	4.72	4.78
1104	NYSE	AFL	Fri, Oct 4, 1996	4.69	4.73	4.66	4.72
1103	NYSE	AFL	Thu, Oct 3, 1996	4.66	4.69	4.63	4.69
1102	NYSE	AFL	Wed, Oct 2, 1996	4.55	4.67	4.53	4.66
1101	NYSE	AFL	Tue, Oct 1, 1996	4.47	4.55	4.47	4.53
1100	NYSE	AFL	Mon, Sep 30, 1996	4.58	4.67	4.44	4.44
1099	NYSE	AFL	Fri, Sep 27, 1996	4.55	4.56	4.52	4.56
1098	NYSE	AFL	Thu, Sep 26, 1996	4.50	4.55	4.50	4.52
1097	NYSE	AFL	Wed, Sep 25, 1996	4.50	4.63	4.50	4.50
1096	NYSE	AFL	Tue, Sep 24, 1996	4.45	4.56	4.45	4.55
1095	NYSE	AFL	Mon, Sep 23, 1996	4.44	4.47	4.38	4.47
1094	NYSE	AFL	Fri, Sep 20, 1996	4.28	4.48	4.28	4.47
1093	NYSE	AFL	Thu, Sep 19, 1996	4.33	4.39	4.25	4.39
1092	NYSE	AFL	Wed, Sep 18, 1996	4.34	4.36	4.30	4.31
1091	NYSE	AFL	Tue, Sep 17, 1996	4.38	4.42	4.33	4.33
1090	NYSE	AFL	Mon, Sep 16, 1996	4.33	4.39	4.31	4.38
1089	NYSE	AFL	Fri, Sep 13, 1996	4.38	4.44	4.36	4.36
1088	NYSE	AFL	Thu, Sep 12, 1996	4.34	4.44	4.34	4.39
1087	NYSE	AFL	Wed, Sep 11, 1996	4.28	4.33	4.28	4.33
1086	NYSE	AFL	Tue, Sep 10, 1996	4.33	4.34	4.28	4.31
1085	NYSE	AFL	Mon, Sep 9, 1996	4.30	4.36	4.30	4.33
1084	NYSE	AFL	Fri, Sep 6, 1996	4.22	4.31	4.17	4.30
1083	NYSE	AFL	Thu, Sep 5, 1996	4.16	4.20	4.14	4.19
1082	NYSE	AFL	Wed, Sep 4, 1996	4.20	4.20	4.11	4.19
1081	NYSE	AFL	Tue, Sep 3, 1996	4.30	4.30	4.20	4.20
1080	NYSE	AFL	Fri, Aug 30, 1996	4.33	4.33	4.27	4.30
1079	NYSE	AFL	Thu, Aug 29, 1996	4.30	4.38	4.27	4.31
1078	NYSE	AFL	Wed, Aug 28, 1996	4.36	4.36	4.31	4.33
1077	NYSE	AFL	Tue, Aug 27, 1996	4.36	4.36	4.33	4.36
1076	NYSE	AFL	Mon, Aug 26, 1996	4.31	4.39	4.30	4.36
1075	NYSE	AFL	Fri, Aug 23, 1996	4.33	4.34	4.30	4.33
1074	NYSE	AFL	Thu, Aug 22, 1996	4.33	4.34	4.30	4.33
1073	NYSE	AFL	Wed, Aug 21, 1996	4.34	4.38	4.31	4.36
1072	NYSE	AFL	Tue, Aug 20, 1996	4.38	4.38	4.34	4.34
1071	NYSE	AFL	Mon, Aug 19, 1996	4.34	4.41	4.33	4.38
1070	NYSE	AFL	Fri, Aug 16, 1996	4.34	4.36	4.31	4.34
1069	NYSE	AFL	Thu, Aug 15, 1996	4.44	4.44	4.34	4.34
1068	NYSE	AFL	Wed, Aug 14, 1996	4.38	4.56	4.38	4.42
1067	NYSE	AFL	Tue, Aug 13, 1996	4.22	4.28	4.20	4.27
1066	NYSE	AFL	Mon, Aug 12, 1996	4.27	4.27	4.22	4.25
1065	NYSE	AFL	Fri, Aug 9, 1996	4.22	4.30	4.17	4.27
1064	NYSE	AFL	Thu, Aug 8, 1996	4.34	4.34	4.23	4.25
1063	NYSE	AFL	Wed, Aug 7, 1996	4.22	4.34	4.22	4.33
1062	NYSE	AFL	Tue, Aug 6, 1996	4.19	4.31	4.08	4.31
1061	NYSE	AFL	Mon, Aug 5, 1996	4.28	4.30	4.22	4.22
1060	NYSE	AFL	Fri, Aug 2, 1996	4.20	4.31	4.20	4.31
1059	NYSE	AFL	Thu, Aug 1, 1996	4.03	4.25	4.03	4.19
1058	NYSE	AFL	Wed, Jul 31, 1996	3.97	4.02	3.95	4.02
1057	NYSE	AFL	Tue, Jul 30, 1996	4.02	4.06	3.95	4.00
1056	NYSE	AFL	Mon, Jul 29, 1996	3.94	4.00	3.94	3.98
1055	NYSE	AFL	Fri, Jul 26, 1996	3.91	3.98	3.91	3.95
1054	NYSE	AFL	Thu, Jul 25, 1996	3.81	3.97	3.78	3.88
1053	NYSE	AFL	Wed, Jul 24, 1996	3.59	3.69	3.55	3.69
1052	NYSE	AFL	Tue, Jul 23, 1996	3.66	3.72	3.63	3.69
1051	NYSE	AFL	Mon, Jul 22, 1996	3.73	3.75	3.66	3.66
1050	NYSE	AFL	Fri, Jul 19, 1996	3.73	3.77	3.64	3.75
1049	NYSE	AFL	Thu, Jul 18, 1996	3.58	3.73	3.58	3.73
1048	NYSE	AFL	Wed, Jul 17, 1996	3.61	3.64	3.56	3.58
1047	NYSE	AFL	Tue, Jul 16, 1996	3.55	3.64	3.55	3.58
1046	NYSE	AFL	Mon, Jul 15, 1996	3.64	3.64	3.53	3.56
1045	NYSE	AFL	Fri, Jul 12, 1996	3.63	3.67	3.61	3.67
1044	NYSE	AFL	Thu, Jul 11, 1996	3.67	3.67	3.59	3.64
1043	NYSE	AFL	Wed, Jul 10, 1996	3.75	3.77	3.61	3.66
1042	NYSE	AFL	Tue, Jul 9, 1996	3.72	3.75	3.70	3.75
1041	NYSE	AFL	Mon, Jul 8, 1996	3.77	3.80	3.70	3.72
1040	NYSE	AFL	Fri, Jul 5, 1996	3.83	3.83	3.75	3.78
1039	NYSE	AFL	Wed, Jul 3, 1996	3.86	3.89	3.81	3.81
1038	NYSE	AFL	Tue, Jul 2, 1996	3.81	3.86	3.77	3.84
1037	NYSE	AFL	Mon, Jul 1, 1996	3.73	3.80	3.73	3.80
1036	NYSE	AFL	Fri, Jun 28, 1996	3.75	3.78	3.73	3.73
1035	NYSE	AFL	Thu, Jun 27, 1996	3.69	3.73	3.64	3.73
1034	NYSE	AFL	Wed, Jun 26, 1996	3.70	3.73	3.69	3.72
1033	NYSE	AFL	Tue, Jun 25, 1996	3.67	3.70	3.67	3.70
1032	NYSE	AFL	Mon, Jun 24, 1996	3.70	3.70	3.63	3.66
1031	NYSE	AFL	Fri, Jun 21, 1996	3.72	3.72	3.66	3.69
1030	NYSE	AFL	Thu, Jun 20, 1996	3.70	3.73	3.66	3.73
1029	NYSE	AFL	Wed, Jun 19, 1996	3.63	3.72	3.63	3.70
1028	NYSE	AFL	Tue, Jun 18, 1996	3.67	3.72	3.64	3.64
1027	NYSE	AFL	Mon, Jun 17, 1996	3.70	3.70	3.66	3.66
1026	NYSE	AFL	Fri, Jun 14, 1996	3.70	3.73	3.69	3.69
1025	NYSE	AFL	Thu, Jun 13, 1996	3.75	3.78	3.66	3.70
1024	NYSE	AFL	Wed, Jun 12, 1996	3.75	3.77	3.73	3.75
1023	NYSE	AFL	Tue, Jun 11, 1996	3.72	3.77	3.72	3.77
1022	NYSE	AFL	Mon, Jun 10, 1996	3.72	3.75	3.72	3.73
1021	NYSE	AFL	Fri, Jun 7, 1996	3.72	3.75	3.63	3.75
1020	NYSE	AFL	Thu, Jun 6, 1996	3.77	3.78	3.72	3.75
1019	NYSE	AFL	Wed, Jun 5, 1996	3.73	3.75	3.67	3.75
1018	NYSE	AFL	Tue, Jun 4, 1996	3.72	3.73	3.66	3.72
1017	NYSE	AFL	Mon, Jun 3, 1996	3.78	3.78	3.69	3.72
1016	NYSE	AFL	Fri, May 31, 1996	3.88	3.88	3.77	3.77
1015	NYSE	AFL	Thu, May 30, 1996	3.84	3.88	3.83	3.84
1014	NYSE	AFL	Wed, May 29, 1996	3.86	3.89	3.84	3.88
1013	NYSE	AFL	Tue, May 28, 1996	3.84	3.91	3.84	3.89
1012	NYSE	AFL	Fri, May 24, 1996	3.83	3.92	3.81	3.89
1011	NYSE	AFL	Thu, May 23, 1996	3.88	3.88	3.80	3.83
1010	NYSE	AFL	Wed, May 22, 1996	3.86	3.91	3.84	3.91
1009	NYSE	AFL	Tue, May 21, 1996	3.89	3.92	3.89	3.91
1008	NYSE	AFL	Mon, May 20, 1996	3.86	3.92	3.86	3.89
1007	NYSE	AFL	Fri, May 17, 1996	3.89	3.91	3.86	3.86
1006	NYSE	AFL	Thu, May 16, 1996	3.92	3.92	3.81	3.88
1005	NYSE	AFL	Wed, May 15, 1996	3.94	3.95	3.89	3.92
1004	NYSE	AFL	Tue, May 14, 1996	3.94	4.00	3.92	3.97
1003	NYSE	AFL	Mon, May 13, 1996	3.86	3.95	3.86	3.95
1002	NYSE	AFL	Fri, May 10, 1996	3.78	3.89	3.78	3.86
1001	NYSE	AFL	Thu, May 9, 1996	3.77	3.80	3.75	3.78
1000	NYSE	AFL	Wed, May 8, 1996	3.75	3.78	3.73	3.77
999	NYSE	AFL	Tue, May 7, 1996	3.70	3.77	3.69	3.75
998	NYSE	AFL	Mon, May 6, 1996	3.69	3.72	3.66	3.69
997	NYSE	AFL	Fri, May 3, 1996	3.78	3.80	3.67	3.69
996	NYSE	AFL	Thu, May 2, 1996	3.86	3.86	3.77	3.77
995	NYSE	AFL	Wed, May 1, 1996	3.89	3.89	3.81	3.86
994	NYSE	AFL	Tue, Apr 30, 1996	3.81	3.92	3.81	3.91
993	NYSE	AFL	Mon, Apr 29, 1996	3.78	3.88	3.77	3.84
992	NYSE	AFL	Fri, Apr 26, 1996	3.78	3.78	3.74	3.77
991	NYSE	AFL	Thu, Apr 25, 1996	3.77	3.78	3.73	3.75
990	NYSE	AFL	Wed, Apr 24, 1996	3.80	3.84	3.75	3.77
989	NYSE	AFL	Tue, Apr 23, 1996	3.86	3.88	3.78	3.80
988	NYSE	AFL	Mon, Apr 22, 1996	3.81	3.81	3.73	3.80
987	NYSE	AFL	Fri, Apr 19, 1996	3.81	3.81	3.70	3.81
986	NYSE	AFL	Thu, Apr 18, 1996	3.70	3.81	3.70	3.81
985	NYSE	AFL	Wed, Apr 17, 1996	3.66	3.80	3.64	3.73
984	NYSE	AFL	Tue, Apr 16, 1996	3.78	3.80	3.63	3.66
983	NYSE	AFL	Mon, Apr 15, 1996	3.86	3.88	3.75	3.75
982	NYSE	AFL	Fri, Apr 12, 1996	3.77	3.84	3.73	3.77
981	NYSE	AFL	Thu, Apr 11, 1996	3.88	3.88	3.73	3.77
980	NYSE	AFL	Wed, Apr 10, 1996	4.05	4.09	3.86	3.88
979	NYSE	AFL	Tue, Apr 9, 1996	3.97	4.08	3.94	4.08
978	NYSE	AFL	Mon, Apr 8, 1996	4.06	4.08	3.89	3.97
977	NYSE	AFL	Thu, Apr 4, 1996	3.98	4.11	3.98	4.11
976	NYSE	AFL	Wed, Apr 3, 1996	4.05	4.06	3.97	4.00
975	NYSE	AFL	Tue, Apr 2, 1996	4.02	4.11	4.02	4.05
974	NYSE	AFL	Mon, Apr 1, 1996	3.89	4.03	3.84	4.03
973	NYSE	AFL	Fri, Mar 29, 1996	3.91	3.92	3.86	3.91
972	NYSE	AFL	Thu, Mar 28, 1996	3.88	3.91	3.84	3.88
971	NYSE	AFL	Wed, Mar 27, 1996	3.91	3.95	3.84	3.88
970	NYSE	AFL	Tue, Mar 26, 1996	4.00	4.00	3.92	3.97
969	NYSE	AFL	Mon, Mar 25, 1996	4.08	4.08	3.98	4.00
968	NYSE	AFL	Fri, Mar 22, 1996	4.08	4.08	4.02	4.05
967	NYSE	AFL	Thu, Mar 21, 1996	4.06	4.11	4.03	4.08
966	NYSE	AFL	Wed, Mar 20, 1996	4.00	4.05	3.95	4.03
965	NYSE	AFL	Tue, Mar 19, 1996	3.98	4.02	3.88	3.97
964	NYSE	AFL	Mon, Mar 18, 1996	3.86	4.08	3.86	4.03
963	NYSE	AFL	Fri, Mar 15, 1996	3.78	3.89	3.77	3.82
962	NYSE	AFL	Thu, Mar 14, 1996	3.91	3.96	3.84	3.84
961	NYSE	AFL	Wed, Mar 13, 1996	3.89	3.92	3.85	3.89
960	NYSE	AFL	Tue, Mar 12, 1996	3.95	3.95	3.86	3.90
959	NYSE	AFL	Mon, Mar 11, 1996	3.92	3.95	3.88	3.94
958	NYSE	AFL	Fri, Mar 8, 1996	4.01	4.02	3.93	3.93
957	NYSE	AFL	Thu, Mar 7, 1996	4.02	4.04	3.99	4.04
956	NYSE	AFL	Wed, Mar 6, 1996	3.97	4.03	3.97	4.01
955	NYSE	AFL	Tue, Mar 5, 1996	4.05	4.07	4.00	4.01
954	NYSE	AFL	Mon, Mar 4, 1996	3.97	4.07	3.95	4.05
953	NYSE	AFL	Fri, Mar 1, 1996	3.89	3.99	3.89	3.97
952	NYSE	AFL	Thu, Feb 29, 1996	4.00	4.01	3.86	3.86
951	NYSE	AFL	Wed, Feb 28, 1996	4.09	4.09	4.02	4.02
950	NYSE	AFL	Tue, Feb 27, 1996	4.04	4.09	4.04	4.09
949	NYSE	AFL	Mon, Feb 26, 1996	4.05	4.07	4.02	4.05
948	NYSE	AFL	Fri, Feb 23, 1996	4.07	4.09	4.03	4.05
947	NYSE	AFL	Thu, Feb 22, 1996	3.96	4.07	3.96	4.06
946	NYSE	AFL	Wed, Feb 21, 1996	3.96	3.97	3.91	3.94
945	NYSE	AFL	Tue, Feb 20, 1996	4.01	4.01	3.94	3.97
944	NYSE	AFL	Fri, Feb 16, 1996	3.99	4.03	3.99	4.03
943	NYSE	AFL	Thu, Feb 15, 1996	3.97	4.01	3.97	4.00
942	NYSE	AFL	Wed, Feb 14, 1996	3.98	4.05	3.97	3.97
941	NYSE	AFL	Tue, Feb 13, 1996	3.94	3.98	3.94	3.96
940	NYSE	AFL	Mon, Feb 12, 1996	3.94	3.97	3.94	3.97
939	NYSE	AFL	Fri, Feb 9, 1996	3.98	3.99	3.93	3.93
938	NYSE	AFL	Thu, Feb 8, 1996	3.98	4.03	3.97	4.00
937	NYSE	AFL	Wed, Feb 7, 1996	4.02	4.02	3.95	3.96
936	NYSE	AFL	Tue, Feb 6, 1996	4.05	4.05	3.98	4.01
935	NYSE	AFL	Mon, Feb 5, 1996	4.04	4.05	4.00	4.03
934	NYSE	AFL	Fri, Feb 2, 1996	4.07	4.09	3.98	4.02
933	NYSE	AFL	Thu, Feb 1, 1996	3.98	4.13	3.98	4.09
932	NYSE	AFL	Wed, Jan 31, 1996	3.88	3.99	3.88	3.97
931	NYSE	AFL	Tue, Jan 30, 1996	3.85	3.89	3.85	3.86
930	NYSE	AFL	Mon, Jan 29, 1996	3.90	3.90	3.86	3.88
929	NYSE	AFL	Fri, Jan 26, 1996	3.86	3.90	3.85	3.90
928	NYSE	AFL	Thu, Jan 25, 1996	3.89	3.91	3.83	3.88
927	NYSE	AFL	Wed, Jan 24, 1996	3.90	3.92	3.88	3.90
926	NYSE	AFL	Tue, Jan 23, 1996	3.92	3.93	3.88	3.90
925	NYSE	AFL	Mon, Jan 22, 1996	3.89	3.92	3.88	3.90
924	NYSE	AFL	Fri, Jan 19, 1996	3.89	3.91	3.85	3.86
923	NYSE	AFL	Thu, Jan 18, 1996	3.80	3.91	3.80	3.91
922	NYSE	AFL	Wed, Jan 17, 1996	3.73	3.82	3.73	3.79
921	NYSE	AFL	Tue, Jan 16, 1996	3.77	3.77	3.72	3.72
920	NYSE	AFL	Mon, Jan 15, 1996	3.76	3.77	3.73	3.74
919	NYSE	AFL	Fri, Jan 12, 1996	3.68	3.74	3.68	3.74
918	NYSE	AFL	Thu, Jan 11, 1996	3.67	3.72	3.66	3.72
917	NYSE	AFL	Wed, Jan 10, 1996	3.77	3.77	3.64	3.67
916	NYSE	AFL	Tue, Jan 9, 1996	3.78	3.79	3.73	3.77
915	NYSE	AFL	Mon, Jan 8, 1996	3.77	3.80	3.77	3.79
914	NYSE	AFL	Fri, Jan 5, 1996	3.73	3.77	3.73	3.77
913	NYSE	AFL	Thu, Jan 4, 1996	3.82	3.82	3.76	3.78
912	NYSE	AFL	Wed, Jan 3, 1996	3.70	3.83	3.70	3.82
911	NYSE	AFL	Tue, Jan 2, 1996	3.60	3.70	3.60	3.70
910	NYSE	AFL	Fri, Dec 29, 1995	3.63	3.64	3.60	3.63
909	NYSE	AFL	Thu, Dec 28, 1995	3.55	3.60	3.53	3.60
908	NYSE	AFL	Wed, Dec 27, 1995	3.54	3.55	3.53	3.55
907	NYSE	AFL	Tue, Dec 26, 1995	3.49	3.53	3.48	3.53
906	NYSE	AFL	Fri, Dec 22, 1995	3.56	3.58	3.49	3.50
905	NYSE	AFL	Thu, Dec 21, 1995	3.45	3.51	3.44	3.49
904	NYSE	AFL	Wed, Dec 20, 1995	3.48	3.48	3.46	3.46
903	NYSE	AFL	Tue, Dec 19, 1995	3.43	3.48	3.43	3.48
902	NYSE	AFL	Mon, Dec 18, 1995	3.46	3.47	3.42	3.44
901	NYSE	AFL	Fri, Dec 15, 1995	3.44	3.48	3.40	3.48
900	NYSE	AFL	Thu, Dec 14, 1995	3.46	3.49	3.42	3.45
899	NYSE	AFL	Wed, Dec 13, 1995	3.48	3.56	3.44	3.44
898	NYSE	AFL	Tue, Dec 12, 1995	3.53	3.53	3.46	3.48
897	NYSE	AFL	Mon, Dec 11, 1995	3.50	3.54	3.45	3.54
896	NYSE	AFL	Fri, Dec 8, 1995	3.43	3.49	3.43	3.48
895	NYSE	AFL	Thu, Dec 7, 1995	3.46	3.47	3.44	3.45
894	NYSE	AFL	Wed, Dec 6, 1995	3.43	3.49	3.43	3.47
893	NYSE	AFL	Tue, Dec 5, 1995	3.44	3.49	3.44	3.44
892	NYSE	AFL	Mon, Dec 4, 1995	3.42	3.46	3.39	3.46
891	NYSE	AFL	Fri, Dec 1, 1995	3.44	3.45	3.42	3.44
890	NYSE	AFL	Thu, Nov 30, 1995	3.43	3.45	3.40	3.40
889	NYSE	AFL	Wed, Nov 29, 1995	3.44	3.47	3.44	3.45
888	NYSE	AFL	Tue, Nov 28, 1995	3.42	3.45	3.39	3.42
887	NYSE	AFL	Mon, Nov 27, 1995	3.43	3.44	3.41	3.43
886	NYSE	AFL	Fri, Nov 24, 1995	3.42	3.44	3.42	3.44
885	NYSE	AFL	Wed, Nov 22, 1995	3.44	3.44	3.39	3.42
884	NYSE	AFL	Tue, Nov 21, 1995	3.48	3.48	3.39	3.42
883	NYSE	AFL	Mon, Nov 20, 1995	3.54	3.56	3.46	3.48
882	NYSE	AFL	Fri, Nov 17, 1995	3.54	3.54	3.49	3.52
881	NYSE	AFL	Thu, Nov 16, 1995	3.47	3.53	3.46	3.53
880	NYSE	AFL	Wed, Nov 15, 1995	3.47	3.48	3.42	3.43
879	NYSE	AFL	Tue, Nov 14, 1995	3.48	3.48	3.46	3.48
878	NYSE	AFL	Mon, Nov 13, 1995	3.45	3.48	3.44	3.47
877	NYSE	AFL	Fri, Nov 10, 1995	3.48	3.48	3.43	3.44
876	NYSE	AFL	Thu, Nov 9, 1995	3.50	3.54	3.50	3.51
875	NYSE	AFL	Wed, Nov 8, 1995	3.50	3.52	3.48	3.52
874	NYSE	AFL	Tue, Nov 7, 1995	3.50	3.52	3.47	3.52
873	NYSE	AFL	Mon, Nov 6, 1995	3.49	3.49	3.46	3.49
872	NYSE	AFL	Fri, Nov 3, 1995	3.49	3.50	3.47	3.48
871	NYSE	AFL	Thu, Nov 2, 1995	3.44	3.50	3.44	3.48
870	NYSE	AFL	Wed, Nov 1, 1995	3.41	3.53	3.41	3.44
869	NYSE	AFL	Tue, Oct 31, 1995	3.43	3.46	3.40	3.40
868	NYSE	AFL	Mon, Oct 30, 1995	3.48	3.51	3.46	3.48
867	NYSE	AFL	Fri, Oct 27, 1995	3.52	3.52	3.47	3.48
866	NYSE	AFL	Thu, Oct 26, 1995	3.53	3.54	3.43	3.54
865	NYSE	AFL	Wed, Oct 25, 1995	3.60	3.61	3.52	3.53
864	NYSE	AFL	Tue, Oct 24, 1995	3.60	3.64	3.59	3.61
863	NYSE	AFL	Mon, Oct 23, 1995	3.65	3.68	3.58	3.60
862	NYSE	AFL	Fri, Oct 20, 1995	3.65	3.67	3.63	3.67
861	NYSE	AFL	Thu, Oct 19, 1995	3.61	3.66	3.60	3.64
860	NYSE	AFL	Wed, Oct 18, 1995	3.60	3.63	3.59	3.60
859	NYSE	AFL	Tue, Oct 17, 1995	3.55	3.64	3.55	3.63
858	NYSE	AFL	Mon, Oct 16, 1995	3.53	3.55	3.50	3.55
857	NYSE	AFL	Fri, Oct 13, 1995	3.47	3.54	3.47	3.52
856	NYSE	AFL	Thu, Oct 12, 1995	3.39	3.45	3.39	3.45
855	NYSE	AFL	Wed, Oct 11, 1995	3.42	3.43	3.39	3.41
854	NYSE	AFL	Tue, Oct 10, 1995	3.39	3.42	3.38	3.40
853	NYSE	AFL	Mon, Oct 9, 1995	3.46	3.46	3.38	3.41
852	NYSE	AFL	Fri, Oct 6, 1995	3.39	3.46	3.35	3.45
851	NYSE	AFL	Thu, Oct 5, 1995	3.36	3.38	3.29	3.38
850	NYSE	AFL	Wed, Oct 4, 1995	3.43	3.43	3.35	3.35
849	NYSE	AFL	Tue, Oct 3, 1995	3.45	3.48	3.38	3.42
848	NYSE	AFL	Mon, Oct 2, 1995	3.49	3.50	3.43	3.47
847	NYSE	AFL	Fri, Sep 29, 1995	3.43	3.48	3.43	3.46
846	NYSE	AFL	Thu, Sep 28, 1995	3.41	3.48	3.41	3.43
845	NYSE	AFL	Wed, Sep 27, 1995	3.42	3.43	3.38	3.42
844	NYSE	AFL	Tue, Sep 26, 1995	3.38	3.46	3.35	3.43
843	NYSE	AFL	Mon, Sep 25, 1995	3.43	3.44	3.35	3.35
842	NYSE	AFL	Fri, Sep 22, 1995	3.43	3.43	3.40	3.43
841	NYSE	AFL	Thu, Sep 21, 1995	3.42	3.43	3.40	3.43
840	NYSE	AFL	Wed, Sep 20, 1995	3.41	3.42	3.35	3.38
839	NYSE	AFL	Tue, Sep 19, 1995	3.36	3.41	3.36	3.40
838	NYSE	AFL	Mon, Sep 18, 1995	3.34	3.38	3.33	3.35
837	NYSE	AFL	Fri, Sep 15, 1995	3.43	3.43	3.34	3.34
836	NYSE	AFL	Thu, Sep 14, 1995	3.29	3.43	3.29	3.42
835	NYSE	AFL	Wed, Sep 13, 1995	3.16	3.27	3.11	3.25
834	NYSE	AFL	Tue, Sep 12, 1995	3.18	3.18	3.04	3.13
833	NYSE	AFL	Mon, Sep 11, 1995	3.22	3.27	3.15	3.16
832	NYSE	AFL	Fri, Sep 8, 1995	3.24	3.24	3.21	3.23
831	NYSE	AFL	Thu, Sep 7, 1995	3.34	3.34	3.22	3.25
830	NYSE	AFL	Wed, Sep 6, 1995	3.35	3.38	3.28	3.31
829	NYSE	AFL	Tue, Sep 5, 1995	3.41	3.41	3.31	3.38
828	NYSE	AFL	Fri, Sep 1, 1995	3.39	3.44	3.39	3.40
827	NYSE	AFL	Thu, Aug 31, 1995	3.33	3.42	3.33	3.41
826	NYSE	AFL	Wed, Aug 30, 1995	3.31	3.34	3.30	3.34
825	NYSE	AFL	Tue, Aug 29, 1995	3.33	3.34	3.29	3.32
824	NYSE	AFL	Mon, Aug 28, 1995	3.29	3.34	3.27	3.33
823	NYSE	AFL	Fri, Aug 25, 1995	3.29	3.30	3.27	3.27
822	NYSE	AFL	Thu, Aug 24, 1995	3.29	3.31	3.27	3.30
821	NYSE	AFL	Wed, Aug 23, 1995	3.31	3.31	3.27	3.29
820	NYSE	AFL	Tue, Aug 22, 1995	3.39	3.39	3.30	3.32
819	NYSE	AFL	Mon, Aug 21, 1995	3.39	3.39	3.34	3.36
818	NYSE	AFL	Fri, Aug 18, 1995	3.41	3.41	3.35	3.38
817	NYSE	AFL	Thu, Aug 17, 1995	3.42	3.42	3.36	3.40
816	NYSE	AFL	Wed, Aug 16, 1995	3.52	3.52	3.42	3.44
815	NYSE	AFL	Tue, Aug 15, 1995	3.52	3.56	3.52	3.52
814	NYSE	AFL	Mon, Aug 14, 1995	3.46	3.54	3.46	3.54
813	NYSE	AFL	Fri, Aug 11, 1995	3.51	3.51	3.46	3.49
812	NYSE	AFL	Thu, Aug 10, 1995	3.54	3.54	3.49	3.53
811	NYSE	AFL	Wed, Aug 9, 1995	3.54	3.54	3.50	3.54
810	NYSE	AFL	Tue, Aug 8, 1995	3.52	3.55	3.50	3.52
809	NYSE	AFL	Mon, Aug 7, 1995	3.47	3.52	3.47	3.51
808	NYSE	AFL	Fri, Aug 4, 1995	3.36	3.45	3.33	3.45
807	NYSE	AFL	Thu, Aug 3, 1995	3.41	3.43	3.31	3.42
806	NYSE	AFL	Wed, Aug 2, 1995	3.44	3.47	3.41	3.45
805	NYSE	AFL	Tue, Aug 1, 1995	3.53	3.53	3.45	3.46
804	NYSE	AFL	Mon, Jul 31, 1995	3.55	3.55	3.48	3.52
803	NYSE	AFL	Fri, Jul 28, 1995	3.54	3.55	3.52	3.54
802	NYSE	AFL	Thu, Jul 27, 1995	3.51	3.53	3.51	3.52
801	NYSE	AFL	Wed, Jul 26, 1995	3.59	3.60	3.52	3.52
800	NYSE	AFL	Tue, Jul 25, 1995	3.55	3.55	3.50	3.52
799	NYSE	AFL	Mon, Jul 24, 1995	3.52	3.56	3.52	3.54
798	NYSE	AFL	Fri, Jul 21, 1995	3.49	3.54	3.49	3.50
797	NYSE	AFL	Thu, Jul 20, 1995	3.47	3.49	3.41	3.48
796	NYSE	AFL	Wed, Jul 19, 1995	3.53	3.53	3.46	3.48
795	NYSE	AFL	Tue, Jul 18, 1995	3.56	3.56	3.50	3.52
794	NYSE	AFL	Mon, Jul 17, 1995	3.52	3.56	3.52	3.56
793	NYSE	AFL	Fri, Jul 14, 1995	3.54	3.56	3.51	3.54
792	NYSE	AFL	Thu, Jul 13, 1995	3.56	3.59	3.56	3.57
791	NYSE	AFL	Wed, Jul 12, 1995	3.53	3.58	3.52	3.56
790	NYSE	AFL	Tue, Jul 11, 1995	3.60	3.61	3.57	3.58
789	NYSE	AFL	Mon, Jul 10, 1995	3.60	3.64	3.57	3.64
788	NYSE	AFL	Fri, Jul 7, 1995	3.63	3.64	3.59	3.64
787	NYSE	AFL	Thu, Jul 6, 1995	3.58	3.63	3.57	3.63
786	NYSE	AFL	Wed, Jul 5, 1995	3.60	3.61	3.55	3.58
785	NYSE	AFL	Mon, Jul 3, 1995	3.64	3.66	3.63	3.65
784	NYSE	AFL	Fri, Jun 30, 1995	3.57	3.65	3.56	3.65
783	NYSE	AFL	Thu, Jun 29, 1995	3.56	3.58	3.56	3.57
782	NYSE	AFL	Wed, Jun 28, 1995	3.57	3.57	3.55	3.57
781	NYSE	AFL	Tue, Jun 27, 1995	3.60	3.61	3.55	3.58
780	NYSE	AFL	Mon, Jun 26, 1995	3.66	3.66	3.61	3.63
779	NYSE	AFL	Fri, Jun 23, 1995	3.65	3.66	3.60	3.65
778	NYSE	AFL	Thu, Jun 22, 1995	3.68	3.68	3.63	3.63
777	NYSE	AFL	Wed, Jun 21, 1995	3.68	3.68	3.65	3.67
776	NYSE	AFL	Tue, Jun 20, 1995	3.64	3.66	3.64	3.66
775	NYSE	AFL	Mon, Jun 19, 1995	3.65	3.67	3.63	3.65
774	NYSE	AFL	Fri, Jun 16, 1995	3.58	3.64	3.56	3.64
773	NYSE	AFL	Thu, Jun 15, 1995	3.60	3.63	3.59	3.60
772	NYSE	AFL	Wed, Jun 14, 1995	3.65	3.65	3.61	3.63
771	NYSE	AFL	Tue, Jun 13, 1995	3.57	3.66	3.57	3.65
770	NYSE	AFL	Mon, Jun 12, 1995	3.58	3.58	3.54	3.55
769	NYSE	AFL	Fri, Jun 9, 1995	3.70	3.72	3.57	3.57
768	NYSE	AFL	Thu, Jun 8, 1995	3.68	3.73	3.68	3.71
767	NYSE	AFL	Wed, Jun 7, 1995	3.63	3.71	3.63	3.67
766	NYSE	AFL	Tue, Jun 6, 1995	3.54	3.60	3.54	3.60
765	NYSE	AFL	Mon, Jun 5, 1995	3.51	3.57	3.51	3.56
764	NYSE	AFL	Fri, Jun 2, 1995	3.57	3.57	3.50	3.53
763	NYSE	AFL	Thu, Jun 1, 1995	3.48	3.59	3.48	3.57
762	NYSE	AFL	Wed, May 31, 1995	3.49	3.52	3.48	3.50
761	NYSE	AFL	Tue, May 30, 1995	3.60	3.61	3.48	3.48
760	NYSE	AFL	Fri, May 26, 1995	3.58	3.60	3.56	3.60
759	NYSE	AFL	Thu, May 25, 1995	3.46	3.63	3.44	3.61
758	NYSE	AFL	Wed, May 24, 1995	3.43	3.50	3.43	3.49
757	NYSE	AFL	Tue, May 23, 1995	3.34	3.47	3.34	3.42
756	NYSE	AFL	Mon, May 22, 1995	3.38	3.39	3.33	3.35
755	NYSE	AFL	Fri, May 19, 1995	3.31	3.35	3.31	3.35
754	NYSE	AFL	Thu, May 18, 1995	3.33	3.35	3.33	3.34
753	NYSE	AFL	Wed, May 17, 1995	3.36	3.36	3.34	3.35
752	NYSE	AFL	Tue, May 16, 1995	3.32	3.36	3.30	3.36
751	NYSE	AFL	Mon, May 15, 1995	3.31	3.32	3.29	3.32
750	NYSE	AFL	Fri, May 12, 1995	3.39	3.39	3.31	3.33
749	NYSE	AFL	Thu, May 11, 1995	3.34	3.39	3.33	3.39
748	NYSE	AFL	Wed, May 10, 1995	3.40	3.46	3.38	3.38
747	NYSE	AFL	Tue, May 9, 1995	3.40	3.41	3.34	3.41
746	NYSE	AFL	Mon, May 8, 1995	3.34	3.41	3.32	3.40
745	NYSE	AFL	Fri, May 5, 1995	3.32	3.34	3.32	3.33
744	NYSE	AFL	Thu, May 4, 1995	3.36	3.36	3.31	3.32
743	NYSE	AFL	Wed, May 3, 1995	3.33	3.35	3.33	3.35
742	NYSE	AFL	Tue, May 2, 1995	3.38	3.40	3.31	3.32
741	NYSE	AFL	Mon, May 1, 1995	3.45	3.47	3.36	3.36
740	NYSE	AFL	Fri, Apr 28, 1995	3.38	3.45	3.38	3.45
739	NYSE	AFL	Thu, Apr 27, 1995	3.32	3.41	3.30	3.40
738	NYSE	AFL	Wed, Apr 26, 1995	3.40	3.41	3.25	3.31
737	NYSE	AFL	Tue, Apr 25, 1995	3.34	3.36	3.32	3.36
736	NYSE	AFL	Mon, Apr 24, 1995	3.31	3.34	3.29	3.32
735	NYSE	AFL	Fri, Apr 21, 1995	3.33	3.34	3.32	3.32
734	NYSE	AFL	Thu, Apr 20, 1995	3.33	3.35	3.31	3.35
733	NYSE	AFL	Wed, Apr 19, 1995	3.34	3.34	3.30	3.32
732	NYSE	AFL	Tue, Apr 18, 1995	3.35	3.35	3.30	3.32
731	NYSE	AFL	Mon, Apr 17, 1995	3.30	3.38	3.30	3.32
730	NYSE	AFL	Thu, Apr 13, 1995	3.33	3.36	3.29	3.31
729	NYSE	AFL	Wed, Apr 12, 1995	3.35	3.38	3.33	3.35
728	NYSE	AFL	Tue, Apr 11, 1995	3.38	3.39	3.33	3.34
727	NYSE	AFL	Mon, Apr 10, 1995	3.32	3.40	3.32	3.35
726	NYSE	AFL	Fri, Apr 7, 1995	3.33	3.36	3.31	3.33
725	NYSE	AFL	Thu, Apr 6, 1995	3.34	3.36	3.32	3.35
724	NYSE	AFL	Wed, Apr 5, 1995	3.42	3.42	3.36	3.36
723	NYSE	AFL	Tue, Apr 4, 1995	3.35	3.43	3.34	3.42
722	NYSE	AFL	Mon, Apr 3, 1995	3.32	3.38	3.32	3.38
721	NYSE	AFL	Fri, Mar 31, 1995	3.38	3.46	3.33	3.42
720	NYSE	AFL	Thu, Mar 30, 1995	3.42	3.42	3.31	3.40
719	NYSE	AFL	Wed, Mar 29, 1995	3.41	3.42	3.39	3.40
718	NYSE	AFL	Tue, Mar 28, 1995	3.49	3.49	3.42	3.43
717	NYSE	AFL	Mon, Mar 27, 1995	3.49	3.50	3.47	3.50
716	NYSE	AFL	Fri, Mar 24, 1995	3.52	3.52	3.42	3.50
715	NYSE	AFL	Thu, Mar 23, 1995	3.42	3.56	3.41	3.52
714	NYSE	AFL	Wed, Mar 22, 1995	3.39	3.43	3.35	3.42
713	NYSE	AFL	Tue, Mar 21, 1995	3.30	3.39	3.27	3.39
712	NYSE	AFL	Mon, Mar 20, 1995	3.29	3.32	3.29	3.30
711	NYSE	AFL	Fri, Mar 17, 1995	3.30	3.30	3.26	3.29
710	NYSE	AFL	Thu, Mar 16, 1995	3.25	3.30	3.25	3.30
709	NYSE	AFL	Wed, Mar 15, 1995	3.32	3.32	3.26	3.28
708	NYSE	AFL	Tue, Mar 14, 1995	3.29	3.34	3.28	3.31
707	NYSE	AFL	Mon, Mar 13, 1995	3.25	3.33	3.25	3.28
706	NYSE	AFL	Fri, Mar 10, 1995	3.14	3.26	3.13	3.25
705	NYSE	AFL	Thu, Mar 9, 1995	3.11	3.17	3.11	3.16
704	NYSE	AFL	Wed, Mar 8, 1995	3.10	3.11	3.09	3.09
703	NYSE	AFL	Tue, Mar 7, 1995	3.14	3.14	3.09	3.09
702	NYSE	AFL	Mon, Mar 6, 1995	3.07	3.13	3.05	3.13
701	NYSE	AFL	Fri, Mar 3, 1995	3.06	3.06	3.02	3.06
700	NYSE	AFL	Thu, Mar 2, 1995	3.04	3.06	3.04	3.06
699	NYSE	AFL	Wed, Mar 1, 1995	3.14	3.14	3.05	3.06
698	NYSE	AFL	Tue, Feb 28, 1995	3.11	3.15	3.06	3.14
697	NYSE	AFL	Mon, Feb 27, 1995	3.08	3.14	3.08	3.14
696	NYSE	AFL	Fri, Feb 24, 1995	3.10	3.13	3.07	3.08
695	NYSE	AFL	Thu, Feb 23, 1995	3.05	3.13	3.04	3.10
694	NYSE	AFL	Wed, Feb 22, 1995	3.03	3.05	3.01	3.02
693	NYSE	AFL	Tue, Feb 21, 1995	3.01	3.06	2.99	3.06
692	NYSE	AFL	Fri, Feb 17, 1995	3.00	3.02	2.99	3.01
691	NYSE	AFL	Thu, Feb 16, 1995	3.03	3.05	3.00	3.03
690	NYSE	AFL	Wed, Feb 15, 1995	3.02	3.05	2.99	3.05
689	NYSE	AFL	Tue, Feb 14, 1995	3.05	3.07	2.98	3.02
688	NYSE	AFL	Mon, Feb 13, 1995	3.10	3.10	3.06	3.06
687	NYSE	AFL	Fri, Feb 10, 1995	3.10	3.11	3.10	3.11
686	NYSE	AFL	Thu, Feb 9, 1995	3.08	3.11	3.07	3.10
685	NYSE	AFL	Wed, Feb 8, 1995	3.10	3.11	3.08	3.09
684	NYSE	AFL	Tue, Feb 7, 1995	3.08	3.13	3.06	3.11
683	NYSE	AFL	Mon, Feb 6, 1995	3.03	3.11	3.02	3.09
682	NYSE	AFL	Fri, Feb 3, 1995	2.89	3.07	2.89	3.06
681	NYSE	AFL	Thu, Feb 2, 1995	2.90	2.92	2.88	2.88
680	NYSE	AFL	Wed, Feb 1, 1995	2.91	2.93	2.89	2.92
679	NYSE	AFL	Tue, Jan 31, 1995	2.81	2.92	2.81	2.89
678	NYSE	AFL	Mon, Jan 30, 1995	2.83	2.83	2.80	2.80
677	NYSE	AFL	Fri, Jan 27, 1995	2.82	2.85	2.81	2.82
676	NYSE	AFL	Thu, Jan 26, 1995	2.80	2.83	2.78	2.83
675	NYSE	AFL	Wed, Jan 25, 1995	2.75	2.81	2.72	2.80
674	NYSE	AFL	Tue, Jan 24, 1995	2.75	2.77	2.73	2.77
673	NYSE	AFL	Mon, Jan 23, 1995	2.74	2.75	2.69	2.75
672	NYSE	AFL	Fri, Jan 20, 1995	2.79	2.79	2.74	2.77
671	NYSE	AFL	Thu, Jan 19, 1995	2.80	2.81	2.77	2.77
670	NYSE	AFL	Wed, Jan 18, 1995	2.79	2.82	2.78	2.80
669	NYSE	AFL	Tue, Jan 17, 1995	2.80	2.80	2.78	2.80
668	NYSE	AFL	Mon, Jan 16, 1995	2.73	2.82	2.73	2.80
667	NYSE	AFL	Fri, Jan 13, 1995	2.71	2.74	2.71	2.73
666	NYSE	AFL	Thu, Jan 12, 1995	2.68	2.72	2.68	2.72
665	NYSE	AFL	Wed, Jan 11, 1995	2.68	2.70	2.68	2.69
664	NYSE	AFL	Tue, Jan 10, 1995	2.69	2.72	2.68	2.68
663	NYSE	AFL	Mon, Jan 9, 1995	2.70	2.72	2.68	2.69
662	NYSE	AFL	Fri, Jan 6, 1995	2.74	2.75	2.72	2.73
661	NYSE	AFL	Thu, Jan 5, 1995	2.74	2.75	2.74	2.74
660	NYSE	AFL	Wed, Jan 4, 1995	2.67	2.75	2.66	2.75
659	NYSE	AFL	Tue, Jan 3, 1995	2.67	2.70	2.66	2.67
658	NYSE	AFL	Fri, Dec 30, 1994	2.75	2.76	2.67	2.67
657	NYSE	AFL	Thu, Dec 29, 1994	2.74	2.75	2.74	2.74
656	NYSE	AFL	Wed, Dec 28, 1994	2.73	2.76	2.73	2.74
655	NYSE	AFL	Tue, Dec 27, 1994	2.75	2.76	2.74	2.75
654	NYSE	AFL	Fri, Dec 23, 1994	2.75	2.75	2.73	2.75
653	NYSE	AFL	Thu, Dec 22, 1994	2.75	2.75	2.74	2.75
652	NYSE	AFL	Wed, Dec 21, 1994	2.75	2.76	2.72	2.75
651	NYSE	AFL	Tue, Dec 20, 1994	2.77	2.78	2.74	2.76
650	NYSE	AFL	Mon, Dec 19, 1994	2.80	2.80	2.76	2.77
649	NYSE	AFL	Fri, Dec 16, 1994	2.78	2.82	2.78	2.79
648	NYSE	AFL	Thu, Dec 15, 1994	2.79	2.82	2.78	2.82
647	NYSE	AFL	Wed, Dec 14, 1994	2.77	2.80	2.77	2.77
646	NYSE	AFL	Tue, Dec 13, 1994	2.75	2.78	2.75	2.78
645	NYSE	AFL	Mon, Dec 12, 1994	2.74	2.78	2.74	2.75
644	NYSE	AFL	Fri, Dec 9, 1994	2.76	2.78	2.70	2.75
643	NYSE	AFL	Thu, Dec 8, 1994	2.80	2.80	2.77	2.78
642	NYSE	AFL	Wed, Dec 7, 1994	2.79	2.80	2.77	2.80
641	NYSE	AFL	Tue, Dec 6, 1994	2.82	2.82	2.78	2.81
640	NYSE	AFL	Mon, Dec 5, 1994	2.82	2.84	2.80	2.82
639	NYSE	AFL	Fri, Dec 2, 1994	2.83	2.83	2.81	2.82
638	NYSE	AFL	Thu, Dec 1, 1994	2.82	2.85	2.80	2.85
637	NYSE	AFL	Wed, Nov 30, 1994	2.80	2.82	2.79	2.82
636	NYSE	AFL	Tue, Nov 29, 1994	2.84	2.84	2.80	2.81
635	NYSE	AFL	Mon, Nov 28, 1994	2.83	2.85	2.82	2.83
634	NYSE	AFL	Fri, Nov 25, 1994	2.88	2.88	2.83	2.84
633	NYSE	AFL	Wed, Nov 23, 1994	2.79	2.86	2.77	2.85
632	NYSE	AFL	Tue, Nov 22, 1994	2.88	2.88	2.80	2.82
631	NYSE	AFL	Mon, Nov 21, 1994	2.91	2.91	2.86	2.89
630	NYSE	AFL	Fri, Nov 18, 1994	2.86	2.89	2.84	2.89
629	NYSE	AFL	Thu, Nov 17, 1994	2.86	2.88	2.83	2.84
628	NYSE	AFL	Wed, Nov 16, 1994	2.88	2.91	2.85	2.85
627	NYSE	AFL	Tue, Nov 15, 1994	2.85	2.91	2.84	2.89
626	NYSE	AFL	Mon, Nov 14, 1994	2.88	2.88	2.84	2.85
625	NYSE	AFL	Fri, Nov 11, 1994	2.86	2.89	2.85	2.86
624	NYSE	AFL	Thu, Nov 10, 1994	2.89	2.89	2.86	2.89
623	NYSE	AFL	Wed, Nov 9, 1994	2.93	2.94	2.85	2.86
622	NYSE	AFL	Tue, Nov 8, 1994	2.84	2.88	2.84	2.86
621	NYSE	AFL	Mon, Nov 7, 1994	2.90	2.90	2.83	2.84
620	NYSE	AFL	Fri, Nov 4, 1994	2.92	2.96	2.90	2.90
619	NYSE	AFL	Thu, Nov 3, 1994	2.89	2.92	2.89	2.91
618	NYSE	AFL	Wed, Nov 2, 1994	2.86	2.89	2.85	2.88
617	NYSE	AFL	Tue, Nov 1, 1994	2.84	2.86	2.84	2.86
616	NYSE	AFL	Mon, Oct 31, 1994	2.83	2.86	2.83	2.84
615	NYSE	AFL	Fri, Oct 28, 1994	2.80	2.85	2.80	2.85
614	NYSE	AFL	Thu, Oct 27, 1994	2.76	2.82	2.76	2.81
613	NYSE	AFL	Wed, Oct 26, 1994	2.69	2.69	2.67	2.69
612	NYSE	AFL	Tue, Oct 25, 1994	2.66	2.71	2.66	2.69
611	NYSE	AFL	Mon, Oct 24, 1994	2.71	2.71	2.66	2.67
610	NYSE	AFL	Fri, Oct 21, 1994	2.72	2.72	2.68	2.69
609	NYSE	AFL	Thu, Oct 20, 1994	2.71	2.72	2.68	2.72
608	NYSE	AFL	Wed, Oct 19, 1994	2.77	2.79	2.74	2.74
607	NYSE	AFL	Tue, Oct 18, 1994	2.75	2.79	2.72	2.79
606	NYSE	AFL	Mon, Oct 17, 1994	2.75	2.78	2.74	2.75
605	NYSE	AFL	Fri, Oct 14, 1994	2.79	2.81	2.76	2.76
604	NYSE	AFL	Thu, Oct 13, 1994	2.78	2.79	2.76	2.79
603	NYSE	AFL	Wed, Oct 12, 1994	2.71	2.77	2.71	2.76
602	NYSE	AFL	Tue, Oct 11, 1994	2.66	2.70	2.66	2.69
601	NYSE	AFL	Mon, Oct 10, 1994	2.67	2.67	2.65	2.65
600	NYSE	AFL	Fri, Oct 7, 1994	2.68	2.68	2.64	2.66
599	NYSE	AFL	Thu, Oct 6, 1994	2.73	2.75	2.66	2.68
598	NYSE	AFL	Wed, Oct 5, 1994	2.77	2.77	2.71	2.72
597	NYSE	AFL	Tue, Oct 4, 1994	2.81	2.82	2.75	2.76
596	NYSE	AFL	Mon, Oct 3, 1994	2.84	2.86	2.81	2.81
595	NYSE	AFL	Fri, Sep 30, 1994	2.84	2.84	2.78	2.84
594	NYSE	AFL	Thu, Sep 29, 1994	2.79	2.83	2.79	2.83
593	NYSE	AFL	Wed, Sep 28, 1994	2.79	2.79	2.78	2.79
592	NYSE	AFL	Tue, Sep 27, 1994	2.78	2.80	2.77	2.78
591	NYSE	AFL	Mon, Sep 26, 1994	2.75	2.77	2.73	2.77
590	NYSE	AFL	Fri, Sep 23, 1994	2.77	2.78	2.75	2.76
589	NYSE	AFL	Thu, Sep 22, 1994	2.82	2.82	2.76	2.77
588	NYSE	AFL	Wed, Sep 21, 1994	2.80	2.80	2.77	2.80
587	NYSE	AFL	Tue, Sep 20, 1994	2.82	2.83	2.77	2.80
586	NYSE	AFL	Mon, Sep 19, 1994	2.85	2.86	2.83	2.85
585	NYSE	AFL	Fri, Sep 16, 1994	2.85	2.89	2.84	2.85
584	NYSE	AFL	Thu, Sep 15, 1994	2.88	2.88	2.83	2.85
583	NYSE	AFL	Wed, Sep 14, 1994	2.92	2.92	2.88	2.88
582	NYSE	AFL	Tue, Sep 13, 1994	2.91	2.92	2.90	2.91
581	NYSE	AFL	Mon, Sep 12, 1994	2.92	2.92	2.89	2.91
580	NYSE	AFL	Fri, Sep 9, 1994	2.90	2.92	2.86	2.92
579	NYSE	AFL	Thu, Sep 8, 1994	2.96	2.97	2.92	2.93
578	NYSE	AFL	Wed, Sep 7, 1994	2.97	2.98	2.96	2.97
577	NYSE	AFL	Tue, Sep 6, 1994	2.97	2.98	2.94	2.98
576	NYSE	AFL	Fri, Sep 2, 1994	2.96	2.98	2.95	2.97
575	NYSE	AFL	Thu, Sep 1, 1994	2.97	3.00	2.97	2.98
574	NYSE	AFL	Wed, Aug 31, 1994	2.99	3.00	2.96	2.99
573	NYSE	AFL	Tue, Aug 30, 1994	2.96	3.01	2.95	2.99
572	NYSE	AFL	Mon, Aug 29, 1994	2.96	2.97	2.96	2.96
571	NYSE	AFL	Fri, Aug 26, 1994	2.97	2.98	2.96	2.97
570	NYSE	AFL	Thu, Aug 25, 1994	2.96	2.98	2.96	2.98
569	NYSE	AFL	Wed, Aug 24, 1994	2.98	2.99	2.94	2.95
568	NYSE	AFL	Tue, Aug 23, 1994	2.98	2.99	2.95	2.96
567	NYSE	AFL	Mon, Aug 22, 1994	2.93	2.98	2.91	2.98
566	NYSE	AFL	Fri, Aug 19, 1994	2.94	2.95	2.90	2.93
565	NYSE	AFL	Thu, Aug 18, 1994	2.93	2.96	2.93	2.96
564	NYSE	AFL	Wed, Aug 17, 1994	2.93	2.95	2.92	2.95
563	NYSE	AFL	Tue, Aug 16, 1994	2.90	2.94	2.90	2.93
562	NYSE	AFL	Mon, Aug 15, 1994	2.91	2.93	2.89	2.91
561	NYSE	AFL	Fri, Aug 12, 1994	2.91	2.94	2.91	2.92
560	NYSE	AFL	Thu, Aug 11, 1994	2.90	2.92	2.90	2.91
559	NYSE	AFL	Wed, Aug 10, 1994	2.91	2.93	2.91	2.91
558	NYSE	AFL	Tue, Aug 9, 1994	2.85	2.93	2.85	2.93
557	NYSE	AFL	Mon, Aug 8, 1994	2.86	2.89	2.84	2.89
556	NYSE	AFL	Fri, Aug 5, 1994	2.85	2.90	2.85	2.90
555	NYSE	AFL	Thu, Aug 4, 1994	2.90	2.91	2.85	2.88
554	NYSE	AFL	Wed, Aug 3, 1994	2.91	2.93	2.90	2.90
553	NYSE	AFL	Tue, Aug 2, 1994	2.93	2.95	2.88	2.91
552	NYSE	AFL	Mon, Aug 1, 1994	2.91	2.98	2.91	2.93
551	NYSE	AFL	Fri, Jul 29, 1994	2.85	2.91	2.85	2.91
550	NYSE	AFL	Thu, Jul 28, 1994	2.84	2.88	2.84	2.85
549	NYSE	AFL	Wed, Jul 27, 1994	2.84	2.88	2.81	2.88
548	NYSE	AFL	Tue, Jul 26, 1994	2.84	2.85	2.82	2.83
547	NYSE	AFL	Mon, Jul 25, 1994	2.84	2.85	2.83	2.85
546	NYSE	AFL	Fri, Jul 22, 1994	2.82	2.86	2.82	2.84
545	NYSE	AFL	Thu, Jul 21, 1994	2.82	2.83	2.81	2.83
544	NYSE	AFL	Wed, Jul 20, 1994	2.85	2.86	2.81	2.83
543	NYSE	AFL	Tue, Jul 19, 1994	2.84	2.88	2.84	2.85
542	NYSE	AFL	Mon, Jul 18, 1994	2.90	2.91	2.84	2.88
541	NYSE	AFL	Fri, Jul 15, 1994	2.86	2.92	2.86	2.91
540	NYSE	AFL	Thu, Jul 14, 1994	2.88	2.92	2.86	2.86
539	NYSE	AFL	Wed, Jul 13, 1994	2.86	2.88	2.84	2.85
538	NYSE	AFL	Tue, Jul 12, 1994	2.88	2.89	2.85	2.85
537	NYSE	AFL	Mon, Jul 11, 1994	2.83	2.88	2.83	2.86
536	NYSE	AFL	Fri, Jul 8, 1994	2.81	2.83	2.81	2.82
535	NYSE	AFL	Thu, Jul 7, 1994	2.82	2.83	2.80	2.81
534	NYSE	AFL	Wed, Jul 6, 1994	2.82	2.85	2.80	2.84
533	NYSE	AFL	Tue, Jul 5, 1994	2.76	2.79	2.74	2.79
532	NYSE	AFL	Fri, Jul 1, 1994	2.79	2.80	2.71	2.74
531	NYSE	AFL	Thu, Jun 30, 1994	2.71	2.81	2.70	2.81
530	NYSE	AFL	Wed, Jun 29, 1994	2.74	2.75	2.70	2.71
529	NYSE	AFL	Tue, Jun 28, 1994	2.75	2.76	2.72	2.73
528	NYSE	AFL	Mon, Jun 27, 1994	2.74	2.78	2.72	2.76
527	NYSE	AFL	Fri, Jun 24, 1994	2.79	2.81	2.76	2.76
526	NYSE	AFL	Thu, Jun 23, 1994	2.77	2.82	2.77	2.78
525	NYSE	AFL	Wed, Jun 22, 1994	2.73	2.75	2.73	2.75
524	NYSE	AFL	Tue, Jun 21, 1994	2.75	2.75	2.70	2.74
523	NYSE	AFL	Mon, Jun 20, 1994	2.81	2.81	2.75	2.75
522	NYSE	AFL	Fri, Jun 17, 1994	2.84	2.85	2.82	2.83
521	NYSE	AFL	Thu, Jun 16, 1994	2.78	2.83	2.77	2.83
520	NYSE	AFL	Wed, Jun 15, 1994	2.75	2.78	2.74	2.78
519	NYSE	AFL	Tue, Jun 14, 1994	2.82	2.82	2.74	2.75
518	NYSE	AFL	Mon, Jun 13, 1994	2.83	2.84	2.82	2.83
517	NYSE	AFL	Fri, Jun 10, 1994	2.79	2.83	2.79	2.82
516	NYSE	AFL	Thu, Jun 9, 1994	2.80	2.80	2.75	2.79
515	NYSE	AFL	Wed, Jun 8, 1994	2.83	2.83	2.80	2.80
514	NYSE	AFL	Tue, Jun 7, 1994	2.79	2.84	2.79	2.83
513	NYSE	AFL	Mon, Jun 6, 1994	2.80	2.82	2.79	2.80
512	NYSE	AFL	Fri, Jun 3, 1994	2.83	2.83	2.80	2.83
511	NYSE	AFL	Thu, Jun 2, 1994	2.84	2.91	2.83	2.84
510	NYSE	AFL	Wed, Jun 1, 1994	2.78	2.84	2.78	2.84
509	NYSE	AFL	Tue, May 31, 1994	2.77	2.82	2.77	2.79
508	NYSE	AFL	Fri, May 27, 1994	2.77	2.78	2.76	2.78
507	NYSE	AFL	Thu, May 26, 1994	2.71	2.77	2.70	2.76
506	NYSE	AFL	Wed, May 25, 1994	2.70	2.71	2.68	2.70
505	NYSE	AFL	Tue, May 24, 1994	2.70	2.75	2.70	2.72
504	NYSE	AFL	Mon, May 23, 1994	2.72	2.79	2.71	2.72
503	NYSE	AFL	Fri, May 20, 1994	2.69	2.74	2.66	2.73
502	NYSE	AFL	Thu, May 19, 1994	2.69	2.71	2.68	2.68
501	NYSE	AFL	Wed, May 18, 1994	2.69	2.71	2.67	2.71
500	NYSE	AFL	Tue, May 17, 1994	2.72	2.72	2.67	2.69
499	NYSE	AFL	Mon, May 16, 1994	2.63	2.72	2.61	2.71
498	NYSE	AFL	Fri, May 13, 1994	2.63	2.64	2.60	2.63
497	NYSE	AFL	Thu, May 12, 1994	2.60	2.63	2.59	2.61
496	NYSE	AFL	Wed, May 11, 1994	2.60	2.60	2.57	2.59
495	NYSE	AFL	Tue, May 10, 1994	2.56	2.57	2.54	2.57
494	NYSE	AFL	Mon, May 9, 1994	2.59	2.61	2.53	2.53
493	NYSE	AFL	Fri, May 6, 1994	2.66	2.66	2.59	2.60
492	NYSE	AFL	Thu, May 5, 1994	2.65	2.68	2.64	2.68
491	NYSE	AFL	Wed, May 4, 1994	2.61	2.65	2.61	2.65
490	NYSE	AFL	Tue, May 3, 1994	2.58	2.61	2.58	2.60
489	NYSE	AFL	Mon, May 2, 1994	2.53	2.59	2.52	2.58
488	NYSE	AFL	Fri, Apr 29, 1994	2.52	2.54	2.51	2.53
487	NYSE	AFL	Thu, Apr 28, 1994	2.46	2.54	2.46	2.52
486	NYSE	AFL	Tue, Apr 26, 1994	2.47	2.47	2.44	2.46
485	NYSE	AFL	Mon, Apr 25, 1994	2.47	2.47	2.45	2.46
484	NYSE	AFL	Fri, Apr 22, 1994	2.50	2.50	2.45	2.47
483	NYSE	AFL	Thu, Apr 21, 1994	2.43	2.50	2.42	2.50
482	NYSE	AFL	Wed, Apr 20, 1994	2.43	2.46	2.42	2.42
481	NYSE	AFL	Tue, Apr 19, 1994	2.42	2.44	2.42	2.42
480	NYSE	AFL	Mon, Apr 18, 1994	2.48	2.48	2.44	2.44
479	NYSE	AFL	Fri, Apr 15, 1994	2.46	2.48	2.46	2.48
478	NYSE	AFL	Thu, Apr 14, 1994	2.47	2.48	2.44	2.47
477	NYSE	AFL	Wed, Apr 13, 1994	2.49	2.51	2.47	2.49
476	NYSE	AFL	Tue, Apr 12, 1994	2.51	2.52	2.50	2.50
475	NYSE	AFL	Mon, Apr 11, 1994	2.50	2.52	2.49	2.52
474	NYSE	AFL	Fri, Apr 8, 1994	2.50	2.50	2.48	2.50
473	NYSE	AFL	Thu, Apr 7, 1994	2.49	2.50	2.49	2.50
472	NYSE	AFL	Wed, Apr 6, 1994	2.50	2.50	2.47	2.49
471	NYSE	AFL	Tue, Apr 5, 1994	2.51	2.52	2.48	2.51
470	NYSE	AFL	Mon, Apr 4, 1994	2.50	2.53	2.49	2.49
469	NYSE	AFL	Thu, Mar 31, 1994	2.55	2.56	2.52	2.56
468	NYSE	AFL	Wed, Mar 30, 1994	2.54	2.56	2.52	2.56
467	NYSE	AFL	Tue, Mar 29, 1994	2.56	2.57	2.54	2.57
466	NYSE	AFL	Mon, Mar 28, 1994	2.57	2.58	2.54	2.56
465	NYSE	AFL	Fri, Mar 25, 1994	2.58	2.58	2.56	2.57
464	NYSE	AFL	Thu, Mar 24, 1994	2.59	2.60	2.56	2.57
463	NYSE	AFL	Wed, Mar 23, 1994	2.58	2.66	2.56	2.60
462	NYSE	AFL	Tue, Mar 22, 1994	2.58	2.59	2.55	2.56
461	NYSE	AFL	Mon, Mar 21, 1994	2.63	2.63	2.54	2.58
460	NYSE	AFL	Fri, Mar 18, 1994	2.55	2.66	2.54	2.63
459	NYSE	AFL	Thu, Mar 17, 1994	2.51	2.56	2.51	2.53
458	NYSE	AFL	Wed, Mar 16, 1994	2.50	2.53	2.48	2.49
457	NYSE	AFL	Tue, Mar 15, 1994	2.51	2.53	2.48	2.48
456	NYSE	AFL	Mon, Mar 14, 1994	2.48	2.52	2.48	2.51
455	NYSE	AFL	Fri, Mar 11, 1994	2.50	2.50	2.48	2.49
454	NYSE	AFL	Thu, Mar 10, 1994	2.48	2.51	2.48	2.50
453	NYSE	AFL	Wed, Mar 9, 1994	2.49	2.49	2.47	2.49
452	NYSE	AFL	Tue, Mar 8, 1994	2.49	2.50	2.47	2.49
451	NYSE	AFL	Mon, Mar 7, 1994	2.47	2.49	2.47	2.48
450	NYSE	AFL	Fri, Mar 4, 1994	2.47	2.49	2.44	2.47
449	NYSE	AFL	Thu, Mar 3, 1994	2.46	2.48	2.45	2.47
448	NYSE	AFL	Wed, Mar 2, 1994	2.42	2.46	2.42	2.46
447	NYSE	AFL	Tue, Mar 1, 1994	2.47	2.49	2.43	2.46
446	NYSE	AFL	Mon, Feb 28, 1994	2.49	2.52	2.47	2.47
445	NYSE	AFL	Fri, Feb 25, 1994	2.49	2.49	2.47	2.49
444	NYSE	AFL	Thu, Feb 24, 1994	2.46	2.50	2.43	2.46
443	NYSE	AFL	Wed, Feb 23, 1994	2.52	2.52	2.48	2.49
442	NYSE	AFL	Tue, Feb 22, 1994	2.52	2.52	2.49	2.52
441	NYSE	AFL	Fri, Feb 18, 1994	2.51	2.55	2.51	2.53
440	NYSE	AFL	Thu, Feb 17, 1994	2.49	2.51	2.47	2.49
439	NYSE	AFL	Wed, Feb 16, 1994	2.52	2.52	2.46	2.47
438	NYSE	AFL	Tue, Feb 15, 1994	2.50	2.51	2.47	2.51
437	NYSE	AFL	Mon, Feb 14, 1994	2.48	2.49	2.47	2.49
436	NYSE	AFL	Fri, Feb 11, 1994	2.47	2.47	2.41	2.45
435	NYSE	AFL	Thu, Feb 10, 1994	2.46	2.52	2.45	2.46
434	NYSE	AFL	Wed, Feb 9, 1994	2.43	2.46	2.42	2.44
433	NYSE	AFL	Tue, Feb 8, 1994	2.30	2.36	2.30	2.36
432	NYSE	AFL	Mon, Feb 7, 1994	2.31	2.32	2.27	2.28
431	NYSE	AFL	Fri, Feb 4, 1994	2.40	2.41	2.33	2.33
430	NYSE	AFL	Thu, Feb 3, 1994	2.42	2.44	2.38	2.42
429	NYSE	AFL	Wed, Feb 2, 1994	2.39	2.43	2.39	2.42
428	NYSE	AFL	Tue, Feb 1, 1994	2.47	2.47	2.34	2.39
427	NYSE	AFL	Mon, Jan 31, 1994	2.30	2.33	2.29	2.32
426	NYSE	AFL	Fri, Jan 28, 1994	2.29	2.31	2.25	2.26
425	NYSE	AFL	Thu, Jan 27, 1994	2.19	2.28	2.18	2.26
424	NYSE	AFL	Wed, Jan 26, 1994	2.16	2.18	2.14	2.17
423	NYSE	AFL	Tue, Jan 25, 1994	2.15	2.16	2.14	2.16
422	NYSE	AFL	Mon, Jan 24, 1994	2.15	2.16	2.10	2.16
421	NYSE	AFL	Fri, Jan 21, 1994	2.19	2.20	2.15	2.16
420	NYSE	AFL	Thu, Jan 20, 1994	2.18	2.20	2.15	2.16
419	NYSE	AFL	Wed, Jan 19, 1994	2.22	2.22	2.17	2.17
418	NYSE	AFL	Tue, Jan 18, 1994	2.25	2.25	2.21	2.22
417	NYSE	AFL	Mon, Jan 17, 1994	2.19	2.25	2.18	2.25
416	NYSE	AFL	Fri, Jan 14, 1994	2.20	2.25	2.19	2.20
415	NYSE	AFL	Thu, Jan 13, 1994	2.23	2.26	2.21	2.21
414	NYSE	AFL	Wed, Jan 12, 1994	2.19	2.24	2.19	2.21
413	NYSE	AFL	Tue, Jan 11, 1994	2.23	2.23	2.19	2.19
412	NYSE	AFL	Mon, Jan 10, 1994	2.24	2.24	2.21	2.21
411	NYSE	AFL	Fri, Jan 7, 1994	2.26	2.28	2.24	2.24
410	NYSE	AFL	Thu, Jan 6, 1994	2.33	2.34	2.28	2.29
409	NYSE	AFL	Wed, Jan 5, 1994	2.24	2.33	2.24	2.33
408	NYSE	AFL	Tue, Jan 4, 1994	2.28	2.28	2.19	2.26
407	NYSE	AFL	Mon, Jan 3, 1994	2.38	2.41	2.25	2.27
406	NYSE	AFL	Fri, Dec 31, 1993	2.36	2.40	2.36	2.38
405	NYSE	AFL	Thu, Dec 30, 1993	2.38	2.40	2.36	2.39
404	NYSE	AFL	Wed, Dec 29, 1993	2.33	2.41	2.33	2.40
403	NYSE	AFL	Tue, Dec 28, 1993	2.32	2.34	2.30	2.31
402	NYSE	AFL	Mon, Dec 27, 1993	2.30	2.32	2.29	2.32
401	NYSE	AFL	Thu, Dec 23, 1993	2.27	2.33	2.26	2.32
400	NYSE	AFL	Wed, Dec 22, 1993	2.29	2.33	2.25	2.27
399	NYSE	AFL	Tue, Dec 21, 1993	2.25	2.35	2.25	2.35
398	NYSE	AFL	Mon, Dec 20, 1993	2.28	2.29	2.21	2.24
397	NYSE	AFL	Fri, Dec 17, 1993	2.31	2.31	2.26	2.27
396	NYSE	AFL	Thu, Dec 16, 1993	2.27	2.29	2.23	2.29
395	NYSE	AFL	Wed, Dec 15, 1993	2.33	2.34	2.24	2.24
394	NYSE	AFL	Tue, Dec 14, 1993	2.25	2.33	2.25	2.32
393	NYSE	AFL	Mon, Dec 13, 1993	2.30	2.30	2.21	2.26
392	NYSE	AFL	Fri, Dec 10, 1993	2.33	2.34	2.29	2.29
391	NYSE	AFL	Thu, Dec 9, 1993	2.42	2.42	2.33	2.33
390	NYSE	AFL	Wed, Dec 8, 1993	2.45	2.46	2.39	2.40
389	NYSE	AFL	Tue, Dec 7, 1993	2.47	2.49	2.46	2.47
388	NYSE	AFL	Mon, Dec 6, 1993	2.46	2.48	2.45	2.47
387	NYSE	AFL	Fri, Dec 3, 1993	2.40	2.47	2.39	2.47
386	NYSE	AFL	Thu, Dec 2, 1993	2.41	2.41	2.36	2.41
385	NYSE	AFL	Wed, Dec 1, 1993	2.25	2.35	2.25	2.35
384	NYSE	AFL	Tue, Nov 30, 1993	2.26	2.28	2.25	2.25
383	NYSE	AFL	Mon, Nov 29, 1993	2.23	2.27	2.21	2.26
382	NYSE	AFL	Fri, Nov 26, 1993	2.25	2.28	2.24	2.25
381	NYSE	AFL	Wed, Nov 24, 1993	2.18	2.24	2.18	2.23
380	NYSE	AFL	Tue, Nov 23, 1993	2.19	2.22	2.17	2.20
379	NYSE	AFL	Mon, Nov 22, 1993	2.13	2.17	2.06	2.17
378	NYSE	AFL	Fri, Nov 19, 1993	2.24	2.24	2.15	2.19
377	NYSE	AFL	Thu, Nov 18, 1993	2.25	2.29	2.23	2.24
376	NYSE	AFL	Wed, Nov 17, 1993	2.27	2.27	2.23	2.25
375	NYSE	AFL	Tue, Nov 16, 1993	2.33	2.33	2.23	2.27
374	NYSE	AFL	Mon, Nov 15, 1993	2.36	2.39	2.32	2.33
373	NYSE	AFL	Fri, Nov 12, 1993	2.34	2.38	2.34	2.38
372	NYSE	AFL	Thu, Nov 11, 1993	2.40	2.40	2.32	2.33
371	NYSE	AFL	Wed, Nov 10, 1993	2.41	2.42	2.38	2.42
370	NYSE	AFL	Tue, Nov 9, 1993	2.46	2.50	2.41	2.41
369	NYSE	AFL	Mon, Nov 8, 1993	2.41	2.42	2.33	2.42
368	NYSE	AFL	Fri, Nov 5, 1993	2.42	2.43	2.38	2.40
367	NYSE	AFL	Thu, Nov 4, 1993	2.39	2.47	2.39	2.47
366	NYSE	AFL	Wed, Nov 3, 1993	2.54	2.55	2.43	2.45
365	NYSE	AFL	Tue, Nov 2, 1993	2.56	2.56	2.50	2.53
364	NYSE	AFL	Mon, Nov 1, 1993	2.63	2.63	2.54	2.56
363	NYSE	AFL	Fri, Oct 29, 1993	2.60	2.67	2.60	2.63
362	NYSE	AFL	Thu, Oct 28, 1993	2.56	2.63	2.56	2.63
361	NYSE	AFL	Wed, Oct 27, 1993	2.56	2.57	2.52	2.56
360	NYSE	AFL	Tue, Oct 26, 1993	2.64	2.64	2.53	2.58
359	NYSE	AFL	Mon, Oct 25, 1993	2.68	2.68	2.60	2.63
358	NYSE	AFL	Fri, Oct 22, 1993	2.68	2.69	2.66	2.68
357	NYSE	AFL	Thu, Oct 21, 1993	2.67	2.72	2.65	2.72
356	NYSE	AFL	Wed, Oct 20, 1993	2.61	2.69	2.61	2.67
355	NYSE	AFL	Tue, Oct 19, 1993	2.52	2.63	2.52	2.57
354	NYSE	AFL	Mon, Oct 18, 1993	2.54	2.56	2.52	2.54
353	NYSE	AFL	Fri, Oct 15, 1993	2.54	2.56	2.53	2.54
352	NYSE	AFL	Thu, Oct 14, 1993	2.56	2.56	2.54	2.54
351	NYSE	AFL	Wed, Oct 13, 1993	2.58	2.58	2.53	2.56
350	NYSE	AFL	Tue, Oct 12, 1993	2.61	2.65	2.58	2.60
349	NYSE	AFL	Mon, Oct 11, 1993	2.65	2.65	2.60	2.63
348	NYSE	AFL	Fri, Oct 8, 1993	2.65	2.66	2.60	2.63
347	NYSE	AFL	Thu, Oct 7, 1993	2.60	2.64	2.57	2.64
346	NYSE	AFL	Wed, Oct 6, 1993	2.67	2.67	2.58	2.60
345	NYSE	AFL	Tue, Oct 5, 1993	2.64	2.73	2.63	2.66
344	NYSE	AFL	Mon, Oct 4, 1993	2.65	2.66	2.59	2.61
343	NYSE	AFL	Fri, Oct 1, 1993	2.69	2.69	2.63	2.66
342	NYSE	AFL	Thu, Sep 30, 1993	2.72	2.72	2.68	2.69
341	NYSE	AFL	Wed, Sep 29, 1993	2.69	2.79	2.68	2.73
340	NYSE	AFL	Tue, Sep 28, 1993	2.60	2.65	2.59	2.65
339	NYSE	AFL	Mon, Sep 27, 1993	2.65	2.66	2.63	2.63
338	NYSE	AFL	Fri, Sep 24, 1993	2.63	2.65	2.63	2.64
337	NYSE	AFL	Thu, Sep 23, 1993	2.66	2.66	2.64	2.65
336	NYSE	AFL	Wed, Sep 22, 1993	2.67	2.68	2.65	2.67
335	NYSE	AFL	Tue, Sep 21, 1993	2.65	2.66	2.58	2.66
334	NYSE	AFL	Mon, Sep 20, 1993	2.68	2.69	2.63	2.63
333	NYSE	AFL	Fri, Sep 17, 1993	2.58	2.68	2.58	2.67
332	NYSE	AFL	Thu, Sep 16, 1993	2.55	2.60	2.55	2.58
331	NYSE	AFL	Wed, Sep 15, 1993	2.67	2.67	2.51	2.53
330	NYSE	AFL	Tue, Sep 14, 1993	2.67	2.68	2.64	2.68
329	NYSE	AFL	Mon, Sep 13, 1993	2.73	2.74	2.69	2.70
328	NYSE	AFL	Fri, Sep 10, 1993	2.67	2.72	2.67	2.72
327	NYSE	AFL	Thu, Sep 9, 1993	2.66	2.68	2.65	2.66
326	NYSE	AFL	Wed, Sep 8, 1993	2.73	2.73	2.67	2.68
325	NYSE	AFL	Tue, Sep 7, 1993	2.73	2.74	2.71	2.72
324	NYSE	AFL	Fri, Sep 3, 1993	2.75	2.76	2.74	2.75
323	NYSE	AFL	Thu, Sep 2, 1993	2.76	2.77	2.72	2.74
322	NYSE	AFL	Wed, Sep 1, 1993	2.77	2.77	2.73	2.75
321	NYSE	AFL	Tue, Aug 31, 1993	2.72	2.83	2.72	2.75
320	NYSE	AFL	Mon, Aug 30, 1993	2.71	2.75	2.71	2.75
319	NYSE	AFL	Fri, Aug 27, 1993	2.73	2.73	2.71	2.73
318	NYSE	AFL	Thu, Aug 26, 1993	2.77	2.78	2.71	2.77
317	NYSE	AFL	Wed, Aug 25, 1993	2.78	2.80	2.76	2.77
316	NYSE	AFL	Tue, Aug 24, 1993	2.79	2.81	2.78	2.79
315	NYSE	AFL	Mon, Aug 23, 1993	2.77	2.82	2.76	2.81
314	NYSE	AFL	Fri, Aug 20, 1993	2.73	2.77	2.71	2.77
313	NYSE	AFL	Thu, Aug 19, 1993	2.76	2.78	2.71	2.76
312	NYSE	AFL	Wed, Aug 18, 1993	2.75	2.79	2.75	2.75
311	NYSE	AFL	Tue, Aug 17, 1993	2.66	2.71	2.65	2.71
310	NYSE	AFL	Mon, Aug 16, 1993	2.61	2.67	2.59	2.66
309	NYSE	AFL	Fri, Aug 13, 1993	2.64	2.64	2.58	2.60
308	NYSE	AFL	Thu, Aug 12, 1993	2.64	2.66	2.59	2.66
307	NYSE	AFL	Wed, Aug 11, 1993	2.60	2.61	2.57	2.59
306	NYSE	AFL	Tue, Aug 10, 1993	2.58	2.60	2.55	2.59
305	NYSE	AFL	Mon, Aug 9, 1993	2.53	2.59	2.51	2.58
304	NYSE	AFL	Fri, Aug 6, 1993	2.55	2.58	2.53	2.53
303	NYSE	AFL	Thu, Aug 5, 1993	2.54	2.57	2.54	2.57
302	NYSE	AFL	Wed, Aug 4, 1993	2.50	2.54	2.49	2.52
301	NYSE	AFL	Tue, Aug 3, 1993	2.48	2.50	2.47	2.49
300	NYSE	AFL	Mon, Aug 2, 1993	2.47	2.49	2.46	2.49
299	NYSE	AFL	Fri, Jul 30, 1993	2.48	2.48	2.45	2.47
298	NYSE	AFL	Thu, Jul 29, 1993	2.49	2.50	2.46	2.47
297	NYSE	AFL	Wed, Jul 28, 1993	2.53	2.53	2.44	2.47
296	NYSE	AFL	Tue, Jul 27, 1993	2.49	2.49	2.45	2.46
295	NYSE	AFL	Mon, Jul 26, 1993	2.48	2.50	2.40	2.49
294	NYSE	AFL	Fri, Jul 23, 1993	2.49	2.49	2.46	2.47
293	NYSE	AFL	Thu, Jul 22, 1993	2.51	2.53	2.49	2.50
292	NYSE	AFL	Wed, Jul 21, 1993	2.43	2.54	2.42	2.54
291	NYSE	AFL	Tue, Jul 20, 1993	2.47	2.47	2.43	2.44
290	NYSE	AFL	Mon, Jul 19, 1993	2.48	2.50	2.47	2.48
289	NYSE	AFL	Fri, Jul 16, 1993	2.46	2.48	2.46	2.48
288	NYSE	AFL	Thu, Jul 15, 1993	2.46	2.47	2.46	2.47
287	NYSE	AFL	Wed, Jul 14, 1993	2.46	2.49	2.44	2.47
286	NYSE	AFL	Tue, Jul 13, 1993	2.43	2.46	2.41	2.44
285	NYSE	AFL	Mon, Jul 12, 1993	2.42	2.42	2.39	2.40
284	NYSE	AFL	Fri, Jul 9, 1993	2.44	2.44	2.39	2.42
283	NYSE	AFL	Thu, Jul 8, 1993	2.41	2.44	2.36	2.44
282	NYSE	AFL	Wed, Jul 7, 1993	2.36	2.43	2.36	2.40
281	NYSE	AFL	Tue, Jul 6, 1993	2.41	2.42	2.32	2.35
280	NYSE	AFL	Fri, Jul 2, 1993	2.42	2.42	2.41	2.42
279	NYSE	AFL	Thu, Jul 1, 1993	2.36	2.43	2.36	2.42
278	NYSE	AFL	Wed, Jun 30, 1993	2.38	2.41	2.36	2.36
277	NYSE	AFL	Tue, Jun 29, 1993	2.33	2.39	2.32	2.38
276	NYSE	AFL	Mon, Jun 28, 1993	2.38	2.38	2.33	2.33
275	NYSE	AFL	Fri, Jun 25, 1993	2.42	2.42	2.36	2.39
274	NYSE	AFL	Thu, Jun 24, 1993	2.43	2.43	2.39	2.41
273	NYSE	AFL	Wed, Jun 23, 1993	2.42	2.44	2.39	2.43
272	NYSE	AFL	Tue, Jun 22, 1993	2.46	2.46	2.43	2.43
271	NYSE	AFL	Mon, Jun 21, 1993	2.43	2.46	2.38	2.44
270	NYSE	AFL	Fri, Jun 18, 1993	2.42	2.53	2.42	2.49
269	NYSE	AFL	Thu, Jun 17, 1993	2.64	2.64	2.40	2.41
268	NYSE	AFL	Wed, Jun 16, 1993	2.64	2.67	2.64	2.66
267	NYSE	AFL	Tue, Jun 15, 1993	2.64	2.68	2.64	2.64
266	NYSE	AFL	Mon, Jun 14, 1993	2.62	2.63	2.61	2.63
265	NYSE	AFL	Fri, Jun 11, 1993	2.62	2.62	2.58	2.60
264	NYSE	AFL	Thu, Jun 10, 1993	2.59	2.59	2.58	2.59
263	NYSE	AFL	Wed, Jun 9, 1993	2.60	2.62	2.59	2.60
262	NYSE	AFL	Tue, Jun 8, 1993	2.58	2.59	2.55	2.58
261	NYSE	AFL	Mon, Jun 7, 1993	2.58	2.61	2.58	2.60
260	NYSE	AFL	Fri, Jun 4, 1993	2.58	2.59	2.57	2.58
259	NYSE	AFL	Thu, Jun 3, 1993	2.58	2.59	2.57	2.58
258	NYSE	AFL	Wed, Jun 2, 1993	2.63	2.68	2.59	2.62
257	NYSE	AFL	Tue, Jun 1, 1993	2.64	2.67	2.63	2.63
256	NYSE	AFL	Fri, May 28, 1993	2.58	2.63	2.57	2.63
255	NYSE	AFL	Thu, May 27, 1993	2.55	2.58	2.54	2.58
254	NYSE	AFL	Wed, May 26, 1993	2.50	2.55	2.48	2.55
253	NYSE	AFL	Tue, May 25, 1993	2.47	2.51	2.43	2.51
252	NYSE	AFL	Mon, May 24, 1993	2.51	2.52	2.43	2.46
251	NYSE	AFL	Fri, May 21, 1993	2.54	2.54	2.51	2.52
250	NYSE	AFL	Thu, May 20, 1993	2.52	2.54	2.49	2.54
249	NYSE	AFL	Wed, May 19, 1993	2.49	2.52	2.48	2.52
248	NYSE	AFL	Tue, May 18, 1993	2.52	2.52	2.48	2.48
247	NYSE	AFL	Mon, May 17, 1993	2.54	2.54	2.50	2.53
246	NYSE	AFL	Fri, May 14, 1993	2.53	2.55	2.52	2.54
245	NYSE	AFL	Thu, May 13, 1993	2.51	2.54	2.49	2.54
244	NYSE	AFL	Wed, May 12, 1993	2.56	2.57	2.51	2.52
243	NYSE	AFL	Tue, May 11, 1993	2.56	2.61	2.56	2.58
242	NYSE	AFL	Mon, May 10, 1993	2.61	2.63	2.57	2.58
241	NYSE	AFL	Fri, May 7, 1993	2.62	2.65	2.59	2.62
240	NYSE	AFL	Thu, May 6, 1993	2.65	2.68	2.63	2.63
239	NYSE	AFL	Wed, May 5, 1993	2.58	2.64	2.58	2.63
238	NYSE	AFL	Tue, May 4, 1993	2.55	2.59	2.54	2.57
237	NYSE	AFL	Mon, May 3, 1993	2.51	2.57	2.49	2.55
236	NYSE	AFL	Fri, Apr 30, 1993	2.50	2.55	2.50	2.50
235	NYSE	AFL	Thu, Apr 29, 1993	2.54	2.56	2.52	2.52
234	NYSE	AFL	Wed, Apr 28, 1993	2.53	2.56	2.53	2.54
233	NYSE	AFL	Tue, Apr 27, 1993	2.48	2.53	2.47	2.53
232	NYSE	AFL	Mon, Apr 26, 1993	2.54	2.54	2.47	2.48
231	NYSE	AFL	Fri, Apr 23, 1993	2.56	2.58	2.53	2.54
230	NYSE	AFL	Thu, Apr 22, 1993	2.59	2.62	2.56	2.58
229	NYSE	AFL	Wed, Apr 21, 1993	2.58	2.65	2.58	2.63
228	NYSE	AFL	Tue, Apr 20, 1993	2.53	2.59	2.53	2.57
227	NYSE	AFL	Mon, Apr 19, 1993	2.53	2.55	2.51	2.53
226	NYSE	AFL	Fri, Apr 16, 1993	2.56	2.57	2.51	2.52
225	NYSE	AFL	Thu, Apr 15, 1993	2.53	2.58	2.52	2.57
224	NYSE	AFL	Wed, Apr 14, 1993	2.44	2.53	2.43	2.52
223	NYSE	AFL	Tue, Apr 13, 1993	2.38	2.47	2.37	2.43
222	NYSE	AFL	Mon, Apr 12, 1993	2.32	2.38	2.32	2.38
221	NYSE	AFL	Thu, Apr 8, 1993	2.37	2.37	2.31	2.32
220	NYSE	AFL	Wed, Apr 7, 1993	2.36	2.38	2.35	2.36
219	NYSE	AFL	Tue, Apr 6, 1993	2.33	2.36	2.32	2.33
218	NYSE	AFL	Mon, Apr 5, 1993	2.31	2.33	2.30	2.31
217	NYSE	AFL	Fri, Apr 2, 1993	2.40	2.40	2.33	2.33
216	NYSE	AFL	Thu, Apr 1, 1993	2.40	2.41	2.39	2.40
215	NYSE	AFL	Wed, Mar 31, 1993	2.38	2.40	2.38	2.40
214	NYSE	AFL	Tue, Mar 30, 1993	2.38	2.39	2.37	2.38
213	NYSE	AFL	Mon, Mar 29, 1993	2.38	2.39	2.38	2.38
212	NYSE	AFL	Fri, Mar 26, 1993	2.36	2.39	2.36	2.38
211	NYSE	AFL	Thu, Mar 25, 1993	2.33	2.36	2.33	2.36
210	NYSE	AFL	Wed, Mar 24, 1993	2.28	2.32	2.26	2.31
209	NYSE	AFL	Tue, Mar 23, 1993	2.30	2.31	2.28	2.28
208	NYSE	AFL	Mon, Mar 22, 1993	2.32	2.32	2.27	2.30
207	NYSE	AFL	Fri, Mar 19, 1993	2.33	2.33	2.30	2.32
206	NYSE	AFL	Thu, Mar 18, 1993	2.30	2.33	2.28	2.33
205	NYSE	AFL	Wed, Mar 17, 1993	2.33	2.33	2.29	2.30
204	NYSE	AFL	Tue, Mar 16, 1993	2.33	2.34	2.32	2.33
203	NYSE	AFL	Mon, Mar 15, 1993	2.32	2.34	2.32	2.33
202	NYSE	AFL	Fri, Mar 12, 1993	2.33	2.34	2.31	2.32
201	NYSE	AFL	Thu, Mar 11, 1993	2.34	2.36	2.32	2.36
200	NYSE	AFL	Wed, Mar 10, 1993	2.37	2.37	2.32	2.33
199	NYSE	AFL	Tue, Mar 9, 1993	2.44	2.46	2.34	2.36
198	NYSE	AFL	Mon, Mar 8, 1993	2.43	2.44	2.42	2.44
197	NYSE	AFL	Fri, Mar 5, 1993	2.43	2.45	2.43	2.43
196	NYSE	AFL	Thu, Mar 4, 1993	2.45	2.45	2.43	2.43
195	NYSE	AFL	Wed, Mar 3, 1993	2.42	2.46	2.42	2.45
194	NYSE	AFL	Tue, Mar 2, 1993	2.38	2.43	2.36	2.43
193	NYSE	AFL	Mon, Mar 1, 1993	2.35	2.38	2.33	2.38
192	NYSE	AFL	Fri, Feb 26, 1993	2.38	2.38	2.33	2.33
191	NYSE	AFL	Thu, Feb 25, 1993	2.36	2.43	2.36	2.40
190	NYSE	AFL	Wed, Feb 24, 1993	2.27	2.33	2.27	2.32
189	NYSE	AFL	Tue, Feb 23, 1993	2.31	2.31	2.25	2.26
188	NYSE	AFL	Mon, Feb 22, 1993	2.33	2.33	2.31	2.32
187	NYSE	AFL	Fri, Feb 19, 1993	2.32	2.32	2.25	2.32
186	NYSE	AFL	Thu, Feb 18, 1993	2.33	2.37	2.33	2.34
185	NYSE	AFL	Wed, Feb 17, 1993	2.34	2.34	2.30	2.33
184	NYSE	AFL	Tue, Feb 16, 1993	2.38	2.39	2.34	2.35
183	NYSE	AFL	Fri, Feb 12, 1993	2.41	2.41	2.39	2.39
182	NYSE	AFL	Thu, Feb 11, 1993	2.40	2.42	2.38	2.40
181	NYSE	AFL	Wed, Feb 10, 1993	2.39	2.41	2.38	2.40
180	NYSE	AFL	Tue, Feb 9, 1993	2.42	2.42	2.38	2.39
179	NYSE	AFL	Mon, Feb 8, 1993	2.40	2.43	2.40	2.41
178	NYSE	AFL	Fri, Feb 5, 1993	2.40	2.41	2.37	2.40
177	NYSE	AFL	Thu, Feb 4, 1993	2.37	2.43	2.34	2.42
176	NYSE	AFL	Wed, Feb 3, 1993	2.33	2.37	2.31	2.33
175	NYSE	AFL	Tue, Feb 2, 1993	2.26	2.29	2.24	2.28
174	NYSE	AFL	Mon, Feb 1, 1993	2.26	2.27	2.23	2.26
173	NYSE	AFL	Fri, Jan 29, 1993	2.23	2.24	2.22	2.24
172	NYSE	AFL	Thu, Jan 28, 1993	2.24	2.27	2.23	2.23
171	NYSE	AFL	Wed, Jan 27, 1993	2.25	2.25	2.23	2.23
170	NYSE	AFL	Tue, Jan 26, 1993	2.26	2.30	2.24	2.25
169	NYSE	AFL	Mon, Jan 25, 1993	2.26	2.27	2.23	2.26
168	NYSE	AFL	Fri, Jan 22, 1993	2.23	2.27	2.22	2.26
167	NYSE	AFL	Thu, Jan 21, 1993	2.24	2.24	2.20	2.23
166	NYSE	AFL	Wed, Jan 20, 1993	2.29	2.29	2.21	2.23
165	NYSE	AFL	Tue, Jan 19, 1993	2.32	2.33	2.27	2.28
164	NYSE	AFL	Mon, Jan 18, 1993	2.33	2.33	2.31	2.33
163	NYSE	AFL	Fri, Jan 15, 1993	2.30	2.36	2.28	2.31
162	NYSE	AFL	Thu, Jan 14, 1993	2.27	2.30	2.26	2.30
161	NYSE	AFL	Wed, Jan 13, 1993	2.27	2.28	2.25	2.26
160	NYSE	AFL	Tue, Jan 12, 1993	2.28	2.29	2.27	2.28
159	NYSE	AFL	Mon, Jan 11, 1993	2.33	2.33	2.27	2.28
158	NYSE	AFL	Fri, Jan 8, 1993	2.28	2.33	2.28	2.33
157	NYSE	AFL	Thu, Jan 7, 1993	2.29	2.30	2.27	2.28
156	NYSE	AFL	Wed, Jan 6, 1993	2.30	2.31	2.28	2.31
155	NYSE	AFL	Tue, Jan 5, 1993	2.33	2.33	2.28	2.29
154	NYSE	AFL	Mon, Jan 4, 1993	2.32	2.38	2.32	2.35
153	NYSE	AFL	Thu, Dec 31, 1992	2.30	2.32	2.29	2.30
152	NYSE	AFL	Wed, Dec 30, 1992	2.29	2.31	2.26	2.29
151	NYSE	AFL	Tue, Dec 29, 1992	2.24	2.30	2.24	2.28
150	NYSE	AFL	Mon, Dec 28, 1992	2.23	2.23	2.22	2.23
149	NYSE	AFL	Thu, Dec 24, 1992	2.27	2.28	2.24	2.24
148	NYSE	AFL	Wed, Dec 23, 1992	2.27	2.29	2.23	2.26
147	NYSE	AFL	Tue, Dec 22, 1992	2.30	2.33	2.28	2.28
146	NYSE	AFL	Mon, Dec 21, 1992	2.24	2.31	2.23	2.30
145	NYSE	AFL	Fri, Dec 18, 1992	2.27	2.28	2.25	2.26
144	NYSE	AFL	Thu, Dec 17, 1992	2.20	2.28	2.20	2.26
143	NYSE	AFL	Wed, Dec 16, 1992	2.23	2.25	2.21	2.22
142	NYSE	AFL	Tue, Dec 15, 1992	2.20	2.24	2.19	2.24
141	NYSE	AFL	Mon, Dec 14, 1992	2.18	2.22	2.18	2.20
140	NYSE	AFL	Fri, Dec 11, 1992	2.18	2.18	2.17	2.18
139	NYSE	AFL	Thu, Dec 10, 1992	2.16	2.18	2.15	2.17
138	NYSE	AFL	Wed, Dec 9, 1992	2.16	2.17	2.14	2.17
137	NYSE	AFL	Tue, Dec 8, 1992	2.16	2.16	2.12	2.16
136	NYSE	AFL	Mon, Dec 7, 1992	2.13	2.16	2.11	2.16
135	NYSE	AFL	Fri, Dec 4, 1992	2.12	2.13	2.09	2.13
134	NYSE	AFL	Thu, Dec 3, 1992	2.13	2.13	2.11	2.13
133	NYSE	AFL	Wed, Dec 2, 1992	2.16	2.16	2.11	2.13
132	NYSE	AFL	Tue, Dec 1, 1992	2.11	2.20	2.10	2.17
131	NYSE	AFL	Mon, Nov 30, 1992	2.08	2.13	2.08	2.11
130	NYSE	AFL	Fri, Nov 27, 1992	2.03	2.10	2.03	2.10
129	NYSE	AFL	Wed, Nov 25, 1992	2.01	2.03	2.00	2.03
128	NYSE	AFL	Tue, Nov 24, 1992	2.03	2.03	1.99	2.01
127	NYSE	AFL	Mon, Nov 23, 1992	2.03	2.04	2.02	2.02
126	NYSE	AFL	Fri, Nov 20, 1992	1.98	2.03	1.98	2.02
125	NYSE	AFL	Thu, Nov 19, 1992	1.98	2.01	1.98	1.99
124	NYSE	AFL	Wed, Nov 18, 1992	1.96	1.98	1.96	1.98
123	NYSE	AFL	Tue, Nov 17, 1992	1.96	1.97	1.94	1.95
122	NYSE	AFL	Mon, Nov 16, 1992	1.96	1.98	1.96	1.96
121	NYSE	AFL	Fri, Nov 13, 1992	1.97	1.98	1.95	1.97
120	NYSE	AFL	Thu, Nov 12, 1992	1.98	1.98	1.96	1.96
119	NYSE	AFL	Wed, Nov 11, 1992	1.96	1.99	1.96	1.98
118	NYSE	AFL	Tue, Nov 10, 1992	1.95	1.97	1.94	1.97
117	NYSE	AFL	Mon, Nov 9, 1992	1.99	1.99	1.94	1.95
116	NYSE	AFL	Fri, Nov 6, 1992	2.01	2.01	1.98	1.99
115	NYSE	AFL	Thu, Nov 5, 1992	2.05	2.05	1.99	2.00
114	NYSE	AFL	Wed, Nov 4, 1992	2.06	2.06	2.05	2.06
113	NYSE	AFL	Tue, Nov 3, 1992	2.09	2.10	2.05	2.07
112	NYSE	AFL	Mon, Nov 2, 1992	2.00	2.10	1.99	2.10
111	NYSE	AFL	Fri, Oct 30, 1992	1.98	1.99	1.96	1.98
110	NYSE	AFL	Thu, Oct 29, 1992	1.99	1.99	1.98	1.99
109	NYSE	AFL	Wed, Oct 28, 1992	2.02	2.03	1.99	1.99
108	NYSE	AFL	Tue, Oct 27, 1992	2.00	2.02	2.00	2.02
107	NYSE	AFL	Mon, Oct 26, 1992	1.97	1.99	1.97	1.99
106	NYSE	AFL	Fri, Oct 23, 1992	1.95	1.98	1.95	1.97
105	NYSE	AFL	Thu, Oct 22, 1992	1.98	1.98	1.95	1.95
104	NYSE	AFL	Wed, Oct 21, 1992	1.98	2.00	1.97	1.98
103	NYSE	AFL	Tue, Oct 20, 1992	1.98	1.99	1.98	1.98
102	NYSE	AFL	Mon, Oct 19, 1992	1.99	2.00	1.97	1.98
101	NYSE	AFL	Fri, Oct 16, 1992	1.98	2.00	1.98	2.00
100	NYSE	AFL	Thu, Oct 15, 1992	1.99	2.00	1.98	1.98
99	NYSE	AFL	Wed, Oct 14, 1992	2.01	2.01	1.98	2.00
98	NYSE	AFL	Tue, Oct 13, 1992	2.03	2.03	2.01	2.01
97	NYSE	AFL	Mon, Oct 12, 1992	2.00	2.03	1.99	2.03
96	NYSE	AFL	Fri, Oct 9, 1992	2.01	2.01	1.99	2.00
95	NYSE	AFL	Thu, Oct 8, 1992	2.02	2.03	2.00	2.03
94	NYSE	AFL	Wed, Oct 7, 1992	2.02	2.04	2.01	2.03
93	NYSE	AFL	Tue, Oct 6, 1992	2.00	2.05	1.99	2.03
92	NYSE	AFL	Mon, Oct 5, 1992	2.03	2.03	1.98	1.98
91	NYSE	AFL	Fri, Oct 2, 1992	2.10	2.10	2.03	2.03
90	NYSE	AFL	Thu, Oct 1, 1992	2.09	2.12	2.08	2.10
89	NYSE	AFL	Wed, Sep 30, 1992	2.08	2.10	2.08	2.10
88	NYSE	AFL	Tue, Sep 29, 1992	2.05	2.10	2.04	2.10
87	NYSE	AFL	Mon, Sep 28, 1992	2.07	2.08	2.04	2.04
86	NYSE	AFL	Fri, Sep 25, 1992	2.04	2.08	2.03	2.07
85	NYSE	AFL	Thu, Sep 24, 1992	2.01	2.05	2.01	2.03
84	NYSE	AFL	Wed, Sep 23, 1992	2.01	2.01	1.99	2.01
83	NYSE	AFL	Tue, Sep 22, 1992	2.00	2.01	1.98	2.00
82	NYSE	AFL	Mon, Sep 21, 1992	2.00	2.01	1.98	2.01
81	NYSE	AFL	Fri, Sep 18, 1992	2.00	2.01	1.98	2.00
80	NYSE	AFL	Thu, Sep 17, 1992	2.00	2.02	1.99	2.01
79	NYSE	AFL	Wed, Sep 16, 1992	1.98	2.02	1.92	2.00
78	NYSE	AFL	Tue, Sep 15, 1992	2.19	2.19	1.98	1.99
77	NYSE	AFL	Mon, Sep 14, 1992	2.23	2.23	2.20	2.20
76	NYSE	AFL	Fri, Sep 11, 1992	2.20	2.23	2.19	2.19
75	NYSE	AFL	Thu, Sep 10, 1992	2.18	2.23	2.16	2.23
74	NYSE	AFL	Wed, Sep 9, 1992	2.20	2.21	2.18	2.19
73	NYSE	AFL	Tue, Sep 8, 1992	2.17	2.22	2.17	2.20
72	NYSE	AFL	Fri, Sep 4, 1992	2.16	2.19	2.16	2.18
71	NYSE	AFL	Thu, Sep 3, 1992	2.15	2.18	2.15	2.17
70	NYSE	AFL	Wed, Sep 2, 1992	2.16	2.17	2.14	2.15
69	NYSE	AFL	Tue, Sep 1, 1992	2.18	2.18	2.14	2.15
68	NYSE	AFL	Mon, Aug 31, 1992	2.13	2.21	2.11	2.18
67	NYSE	AFL	Fri, Aug 28, 1992	2.14	2.15	2.10	2.10
66	NYSE	AFL	Thu, Aug 27, 1992	2.13	2.16	2.13	2.13
65	NYSE	AFL	Wed, Aug 26, 1992	2.08	2.11	2.08	2.11
64	NYSE	AFL	Tue, Aug 25, 1992	2.11	2.11	2.06	2.08
63	NYSE	AFL	Mon, Aug 24, 1992	2.13	2.13	2.10	2.11
62	NYSE	AFL	Fri, Aug 21, 1992	2.18	2.19	2.15	2.15
61	NYSE	AFL	Thu, Aug 20, 1992	2.16	2.17	2.16	2.17
60	NYSE	AFL	Wed, Aug 19, 1992	2.19	2.20	2.16	2.16
59	NYSE	AFL	Tue, Aug 18, 1992	2.19	2.20	2.18	2.19
58	NYSE	AFL	Mon, Aug 17, 1992	2.14	2.21	2.14	2.21
57	NYSE	AFL	Fri, Aug 14, 1992	2.14	2.14	2.13	2.14
56	NYSE	AFL	Thu, Aug 13, 1992	2.15	2.18	2.13	2.14
55	NYSE	AFL	Wed, Aug 12, 1992	2.18	2.20	2.13	2.15
54	NYSE	AFL	Tue, Aug 11, 1992	2.18	2.20	2.18	2.19
53	NYSE	AFL	Mon, Aug 10, 1992	2.20	2.20	2.18	2.18
52	NYSE	AFL	Fri, Aug 7, 1992	2.18	2.22	2.16	2.22
51	NYSE	AFL	Thu, Aug 6, 1992	2.15	2.19	2.15	2.18
50	NYSE	AFL	Wed, Aug 5, 1992	2.18	2.19	2.15	2.15
49	NYSE	AFL	Tue, Aug 4, 1992	2.21	2.21	2.16	2.18
48	NYSE	AFL	Mon, Aug 3, 1992	2.22	2.22	2.19	2.21
47	NYSE	AFL	Fri, Jul 31, 1992	2.22	2.23	2.18	2.23
46	NYSE	AFL	Thu, Jul 30, 1992	2.24	2.24	2.20	2.23
45	NYSE	AFL	Wed, Jul 29, 1992	2.18	2.27	2.18	2.24
44	NYSE	AFL	Tue, Jul 28, 1992	2.20	2.20	2.17	2.17
43	NYSE	AFL	Mon, Jul 27, 1992	2.16	2.22	2.16	2.21
42	NYSE	AFL	Fri, Jul 24, 1992	2.14	2.17	2.13	2.16
41	NYSE	AFL	Thu, Jul 23, 1992	2.17	2.18	2.15	2.15
40	NYSE	AFL	Wed, Jul 22, 1992	2.17	2.18	2.14	2.18
39	NYSE	AFL	Tue, Jul 21, 1992	2.19	2.22	2.16	2.17
38	NYSE	AFL	Mon, Jul 20, 1992	2.21	2.22	2.18	2.20
37	NYSE	AFL	Fri, Jul 17, 1992	2.17	2.25	2.17	2.23
36	NYSE	AFL	Thu, Jul 16, 1992	2.16	2.18	2.16	2.17
35	NYSE	AFL	Wed, Jul 15, 1992	2.15	2.18	2.15	2.17
34	NYSE	AFL	Tue, Jul 14, 1992	2.15	2.17	2.14	2.16
33	NYSE	AFL	Mon, Jul 13, 1992	2.14	2.17	2.13	2.14
32	NYSE	AFL	Fri, Jul 10, 1992	2.14	2.16	2.13	2.15
31	NYSE	AFL	Thu, Jul 9, 1992	2.08	2.13	2.08	2.13
30	NYSE	AFL	Wed, Jul 8, 1992	2.06	2.10	2.05	2.08
29	NYSE	AFL	Tue, Jul 7, 1992	2.04	2.08	2.03	2.07
28	NYSE	AFL	Mon, Jul 6, 1992	2.07	2.07	2.02	2.05
27	NYSE	AFL	Thu, Jul 2, 1992	2.13	2.13	2.05	2.08
26	NYSE	AFL	Wed, Jul 1, 1992	2.00	2.11	2.00	2.11
25	NYSE	AFL	Tue, Jun 30, 1992	1.98	2.02	1.98	2.02
24	NYSE	AFL	Mon, Jun 29, 1992	1.95	1.98	1.95	1.98
23	NYSE	AFL	Fri, Jun 26, 1992	1.96	1.96	1.94	1.94
22	NYSE	AFL	Thu, Jun 25, 1992	1.95	1.96	1.93	1.94
21	NYSE	AFL	Wed, Jun 24, 1992	1.94	1.94	1.91	1.93
20	NYSE	AFL	Tue, Jun 23, 1992	1.93	1.97	1.93	1.94
19	NYSE	AFL	Mon, Jun 22, 1992	1.92	1.94	1.91	1.94
18	NYSE	AFL	Fri, Jun 19, 1992	1.93	1.94	1.90	1.94
17	NYSE	AFL	Thu, Jun 18, 1992	1.86	1.93	1.85	1.92
16	NYSE	AFL	Wed, Jun 17, 1992	1.89	1.89	1.81	1.84
15	NYSE	AFL	Tue, Jun 16, 1992	1.92	1.93	1.89	1.89
14	NYSE	AFL	Mon, Jun 15, 1992	1.93	1.95	1.93	1.93
13	NYSE	AFL	Fri, Jun 12, 1992	1.93	1.97	1.93	1.94
12	NYSE	AFL	Thu, Jun 11, 1992	1.93	1.94	1.88	1.94
11	NYSE	AFL	Wed, Jun 10, 1992	1.92	1.93	1.91	1.91
10	NYSE	AFL	Tue, Jun 9, 1992	1.94	1.94	1.90	1.90
9	NYSE	AFL	Mon, Jun 8, 1992	1.96	1.97	1.93	1.95
8	NYSE	AFL	Fri, Jun 5, 1992	1.96	1.98	1.95	1.97
7	NYSE	AFL	Thu, Jun 4, 1992	2.01	2.03	1.95	1.95
6	NYSE	AFL	Wed, Jun 3, 1992	1.99	2.03	1.98	2.01
5	NYSE	AFL	Tue, Jun 2, 1992	2.00	2.00	1.97	1.98
4	NYSE	AFL	Mon, Jun 1, 1992	1.92	2.00	1.92	1.99
3	NYSE	AFL	Fri, May 29, 1992	1.92	1.93	1.91	1.93
2	NYSE	AFL	Thu, May 28, 1992	1.90	1.93	1.90	1.93
1	NYSE	AFL	Wed, May 27, 1992	1.88	1.90	1.88	1.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Aflac Inc NYSE:AFL 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