Ampco-Pittsburgh Corp NYSE:AP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AP	Thu, Mar 21, 2024	2.57	2.57	2.41	2.46
7999	NYSE	AP	Wed, Mar 20, 2024	2.48	2.53	2.44	2.53
7998	NYSE	AP	Tue, Mar 19, 2024	2.45	2.53	2.44	2.44
7997	NYSE	AP	Mon, Mar 18, 2024	2.58	2.58	2.45	2.45
7996	NYSE	AP	Fri, Mar 15, 2024	2.45	2.52	2.45	2.52
7995	NYSE	AP	Thu, Mar 14, 2024	2.58	2.59	2.47	2.50
7994	NYSE	AP	Wed, Mar 13, 2024	2.46	2.54	2.46	2.47
7993	NYSE	AP	Tue, Mar 12, 2024	2.60	2.61	2.50	2.50
7992	NYSE	AP	Mon, Mar 11, 2024	2.57	2.57	2.45	2.54
7991	NYSE	AP	Fri, Mar 8, 2024	2.60	2.65	2.49	2.53
7990	NYSE	AP	Thu, Mar 7, 2024	2.49	2.74	2.49	2.60
7989	NYSE	AP	Wed, Mar 6, 2024	2.50	2.59	2.45	2.50
7988	NYSE	AP	Tue, Mar 5, 2024	2.52	2.52	2.45	2.50
7987	NYSE	AP	Mon, Mar 4, 2024	2.45	2.53	2.45	2.49
7986	NYSE	AP	Fri, Mar 1, 2024	2.55	2.56	2.44	2.44
7985	NYSE	AP	Thu, Feb 29, 2024	2.44	2.56	2.44	2.52
7984	NYSE	AP	Wed, Feb 28, 2024	2.58	2.58	2.48	2.48
7983	NYSE	AP	Tue, Feb 27, 2024	2.51	2.64	2.51	2.58
7982	NYSE	AP	Mon, Feb 26, 2024	2.42	2.53	2.42	2.51
7981	NYSE	AP	Fri, Feb 23, 2024	2.44	2.46	2.42	2.43
7980	NYSE	AP	Thu, Feb 22, 2024	2.48	2.50	2.45	2.49
7979	NYSE	AP	Wed, Feb 21, 2024	2.49	2.50	2.44	2.45
7978	NYSE	AP	Tue, Feb 20, 2024	2.49	2.57	2.47	2.47
7977	NYSE	AP	Fri, Feb 16, 2024	2.51	2.56	2.46	2.49
7976	NYSE	AP	Thu, Feb 15, 2024	2.52	2.56	2.50	2.56
7975	NYSE	AP	Wed, Feb 14, 2024	2.50	2.58	2.43	2.55
7974	NYSE	AP	Tue, Feb 13, 2024	2.42	2.51	2.42	2.45
7973	NYSE	AP	Mon, Feb 12, 2024	2.40	2.53	2.40	2.45
7972	NYSE	AP	Fri, Feb 9, 2024	2.50	2.62	2.42	2.43
7971	NYSE	AP	Thu, Feb 8, 2024	2.48	2.55	2.48	2.50
7970	NYSE	AP	Wed, Feb 7, 2024	2.56	2.59	2.46	2.47
7969	NYSE	AP	Tue, Feb 6, 2024	2.66	2.66	2.51	2.52
7968	NYSE	AP	Mon, Feb 5, 2024	2.55	2.59	2.51	2.51
7967	NYSE	AP	Fri, Feb 2, 2024	2.53	2.57	2.53	2.56
7966	NYSE	AP	Thu, Feb 1, 2024	2.53	2.64	2.53	2.54
7965	NYSE	AP	Wed, Jan 31, 2024	2.59	2.61	2.53	2.53
7964	NYSE	AP	Tue, Jan 30, 2024	2.53	2.68	2.53	2.55
7963	NYSE	AP	Mon, Jan 29, 2024	2.53	2.62	2.53	2.58
7962	NYSE	AP	Fri, Jan 26, 2024	2.57	2.59	2.51	2.51
7961	NYSE	AP	Thu, Jan 25, 2024	2.44	2.61	2.41	2.61
7960	NYSE	AP	Wed, Jan 24, 2024	2.50	2.62	2.42	2.46
7959	NYSE	AP	Tue, Jan 23, 2024	2.50	2.58	2.45	2.45
7958	NYSE	AP	Mon, Jan 22, 2024	2.55	2.61	2.46	2.52
7957	NYSE	AP	Fri, Jan 19, 2024	2.42	2.50	2.42	2.46
7956	NYSE	AP	Thu, Jan 18, 2024	2.47	2.51	2.41	2.44
7955	NYSE	AP	Wed, Jan 17, 2024	2.47	2.53	2.41	2.43
7954	NYSE	AP	Tue, Jan 16, 2024	2.51	2.61	2.47	2.48
7953	NYSE	AP	Fri, Jan 12, 2024	2.70	2.72	2.50	2.56
7952	NYSE	AP	Thu, Jan 11, 2024	2.70	2.71	2.61	2.63
7951	NYSE	AP	Wed, Jan 10, 2024	2.60	2.68	2.60	2.66
7950	NYSE	AP	Tue, Jan 9, 2024	2.74	2.80	2.61	2.61
7949	NYSE	AP	Mon, Jan 8, 2024	2.61	2.79	2.61	2.71
7948	NYSE	AP	Fri, Jan 5, 2024	2.67	2.72	2.59	2.61
7947	NYSE	AP	Thu, Jan 4, 2024	2.80	2.80	2.67	2.68
7946	NYSE	AP	Wed, Jan 3, 2024	2.87	2.87	2.72	2.76
7945	NYSE	AP	Tue, Jan 2, 2024	2.70	2.89	2.70	2.79
7944	NYSE	AP	Fri, Dec 29, 2023	2.77	2.80	2.68	2.73
7943	NYSE	AP	Thu, Dec 28, 2023	2.75	2.86	2.74	2.74
7942	NYSE	AP	Wed, Dec 27, 2023	2.73	2.86	2.66	2.75
7941	NYSE	AP	Tue, Dec 26, 2023	2.69	2.75	2.68	2.74
7940	NYSE	AP	Fri, Dec 22, 2023	2.66	2.72	2.61	2.63
7939	NYSE	AP	Thu, Dec 21, 2023	2.66	2.74	2.51	2.68
7938	NYSE	AP	Wed, Dec 20, 2023	2.55	2.73	2.55	2.70
7937	NYSE	AP	Tue, Dec 19, 2023	2.55	2.68	2.55	2.62
7936	NYSE	AP	Mon, Dec 18, 2023	2.60	2.67	2.56	2.56
7935	NYSE	AP	Fri, Dec 15, 2023	2.60	2.80	2.60	2.62
7934	NYSE	AP	Thu, Dec 14, 2023	2.64	2.74	2.57	2.60
7933	NYSE	AP	Wed, Dec 13, 2023	2.51	2.65	2.51	2.56
7932	NYSE	AP	Tue, Dec 12, 2023	2.55	2.57	2.51	2.51
7931	NYSE	AP	Mon, Dec 11, 2023	2.65	2.68	2.55	2.55
7930	NYSE	AP	Fri, Dec 8, 2023	2.75	2.82	2.50	2.65
7929	NYSE	AP	Thu, Dec 7, 2023	2.77	2.80	2.73	2.75
7928	NYSE	AP	Wed, Dec 6, 2023	2.73	2.77	2.70	2.73
7927	NYSE	AP	Tue, Dec 5, 2023	2.77	2.79	2.75	2.77
7926	NYSE	AP	Mon, Dec 4, 2023	2.75	2.84	2.74	2.77
7925	NYSE	AP	Fri, Dec 1, 2023	2.71	2.78	2.71	2.75
7924	NYSE	AP	Thu, Nov 30, 2023	2.77	2.78	2.71	2.78
7923	NYSE	AP	Wed, Nov 29, 2023	2.70	2.81	2.70	2.76
7922	NYSE	AP	Tue, Nov 28, 2023	2.52	2.74	2.49	2.69
7921	NYSE	AP	Mon, Nov 27, 2023	2.50	2.70	2.45	2.51
7920	NYSE	AP	Fri, Nov 24, 2023	2.48	2.55	2.45	2.52
7919	NYSE	AP	Wed, Nov 22, 2023	2.59	2.63	2.51	2.53
7918	NYSE	AP	Tue, Nov 21, 2023	2.56	2.71	2.56	2.63
7917	NYSE	AP	Mon, Nov 20, 2023	2.70	2.79	2.70	2.71
7916	NYSE	AP	Fri, Nov 17, 2023	2.78	2.78	2.67	2.74
7915	NYSE	AP	Thu, Nov 16, 2023	2.69	2.77	2.65	2.72
7914	NYSE	AP	Wed, Nov 15, 2023	2.80	2.80	2.68	2.70
7913	NYSE	AP	Tue, Nov 14, 2023	2.88	2.91	2.76	2.80
7912	NYSE	AP	Mon, Nov 13, 2023	2.72	2.80	2.70	2.79
7911	NYSE	AP	Fri, Nov 10, 2023	2.75	2.94	2.69	2.69
7910	NYSE	AP	Thu, Nov 9, 2023	2.83	2.85	2.77	2.80
7909	NYSE	AP	Wed, Nov 8, 2023	2.89	2.92	2.76	2.83
7908	NYSE	AP	Tue, Nov 7, 2023	2.85	3.02	2.85	2.88
7907	NYSE	AP	Mon, Nov 6, 2023	2.88	2.93	2.81	2.86
7906	NYSE	AP	Fri, Nov 3, 2023	2.88	2.90	2.69	2.70
7905	NYSE	AP	Thu, Nov 2, 2023	2.64	2.88	2.64	2.81
7904	NYSE	AP	Wed, Nov 1, 2023	2.73	2.73	2.66	2.66
7903	NYSE	AP	Tue, Oct 31, 2023	2.67	2.70	2.64	2.65
7902	NYSE	AP	Mon, Oct 30, 2023	2.60	2.72	2.60	2.63
7901	NYSE	AP	Fri, Oct 27, 2023	2.66	2.74	2.66	2.74
7900	NYSE	AP	Thu, Oct 26, 2023	2.69	2.70	2.64	2.64
7899	NYSE	AP	Wed, Oct 25, 2023	2.58	2.68	2.58	2.64
7898	NYSE	AP	Tue, Oct 24, 2023	2.55	2.64	2.49	2.60
7897	NYSE	AP	Mon, Oct 23, 2023	2.62	2.65	2.45	2.55
7896	NYSE	AP	Fri, Oct 20, 2023	2.52	2.60	2.50	2.59
7895	NYSE	AP	Thu, Oct 19, 2023	2.61	2.61	2.52	2.52
7894	NYSE	AP	Wed, Oct 18, 2023	2.69	2.74	2.59	2.60
7893	NYSE	AP	Tue, Oct 17, 2023	2.69	2.81	2.66	2.67
7892	NYSE	AP	Mon, Oct 16, 2023	2.66	2.74	2.65	2.69
7891	NYSE	AP	Fri, Oct 13, 2023	2.93	2.93	2.57	2.59
7890	NYSE	AP	Thu, Oct 12, 2023	2.90	2.92	2.68	2.88
7889	NYSE	AP	Wed, Oct 11, 2023	2.81	2.92	2.80	2.82
7888	NYSE	AP	Tue, Oct 10, 2023	2.86	2.99	2.76	2.76
7887	NYSE	AP	Mon, Oct 9, 2023	2.67	2.87	2.67	2.86
7886	NYSE	AP	Fri, Oct 6, 2023	2.62	2.72	2.61	2.70
7885	NYSE	AP	Thu, Oct 5, 2023	2.51	2.59	2.49	2.59
7884	NYSE	AP	Wed, Oct 4, 2023	2.44	2.53	2.44	2.47
7883	NYSE	AP	Tue, Oct 3, 2023	2.62	2.62	2.46	2.46
7882	NYSE	AP	Mon, Oct 2, 2023	2.71	2.71	2.61	2.62
7881	NYSE	AP	Fri, Sep 29, 2023	2.80	2.87	2.56	2.63
7880	NYSE	AP	Thu, Sep 28, 2023	2.82	2.82	2.68	2.68
7879	NYSE	AP	Wed, Sep 27, 2023	2.83	2.83	2.75	2.76
7878	NYSE	AP	Tue, Sep 26, 2023	2.73	2.83	2.68	2.83
7877	NYSE	AP	Mon, Sep 25, 2023	2.84	2.90	2.76	2.81
7876	NYSE	AP	Fri, Sep 22, 2023	2.81	2.93	2.79	2.79
7875	NYSE	AP	Thu, Sep 21, 2023	2.71	2.88	2.71	2.81
7874	NYSE	AP	Wed, Sep 20, 2023	2.81	2.91	2.70	2.80
7873	NYSE	AP	Tue, Sep 19, 2023	2.90	2.91	2.80	2.86
7872	NYSE	AP	Mon, Sep 18, 2023	2.77	2.87	2.71	2.80
7871	NYSE	AP	Fri, Sep 15, 2023	3.05	3.10	2.77	2.87
7870	NYSE	AP	Thu, Sep 14, 2023	3.11	3.16	3.09	3.12
7869	NYSE	AP	Wed, Sep 13, 2023	3.04	3.12	3.04	3.04
7868	NYSE	AP	Tue, Sep 12, 2023	3.18	3.18	3.06	3.07
7867	NYSE	AP	Mon, Sep 11, 2023	3.20	3.23	3.10	3.10
7866	NYSE	AP	Fri, Sep 8, 2023	3.15	3.29	3.15	3.23
7865	NYSE	AP	Thu, Sep 7, 2023	3.18	3.30	3.16	3.23
7864	NYSE	AP	Wed, Sep 6, 2023	3.28	3.29	3.10	3.15
7863	NYSE	AP	Tue, Sep 5, 2023	3.23	3.37	3.18	3.18
7862	NYSE	AP	Fri, Sep 1, 2023	3.25	3.49	3.24	3.33
7861	NYSE	AP	Thu, Aug 31, 2023	3.28	3.45	3.18	3.22
7860	NYSE	AP	Wed, Aug 30, 2023	3.25	3.39	3.18	3.22
7859	NYSE	AP	Tue, Aug 29, 2023	3.36	3.36	3.18	3.21
7858	NYSE	AP	Mon, Aug 28, 2023	3.62	3.62	3.22	3.35
7857	NYSE	AP	Fri, Aug 25, 2023	3.18	3.70	3.18	3.53
7856	NYSE	AP	Thu, Aug 24, 2023	3.15	3.20	3.12	3.20
7855	NYSE	AP	Wed, Aug 23, 2023	3.04	3.09	3.03	3.06
7854	NYSE	AP	Tue, Aug 22, 2023	3.14	3.14	2.96	3.00
7853	NYSE	AP	Mon, Aug 21, 2023	3.14	3.16	3.04	3.05
7852	NYSE	AP	Fri, Aug 18, 2023	3.20	3.20	3.14	3.14
7851	NYSE	AP	Thu, Aug 17, 2023	3.30	3.30	3.15	3.18
7850	NYSE	AP	Wed, Aug 16, 2023	3.13	3.28	3.13	3.21
7849	NYSE	AP	Tue, Aug 15, 2023	3.29	3.33	3.17	3.22
7848	NYSE	AP	Mon, Aug 14, 2023	3.25	3.30	3.10	3.30
7847	NYSE	AP	Fri, Aug 11, 2023	3.25	3.25	3.08	3.15
7846	NYSE	AP	Thu, Aug 10, 2023	3.74	3.74	3.07	3.18
7845	NYSE	AP	Wed, Aug 9, 2023	3.72	3.82	3.49	3.74
7844	NYSE	AP	Tue, Aug 8, 2023	3.50	3.72	3.43	3.61
7843	NYSE	AP	Mon, Aug 7, 2023	3.97	3.97	3.49	3.53
7842	NYSE	AP	Fri, Aug 4, 2023	3.82	3.95	3.79	3.88
7841	NYSE	AP	Thu, Aug 3, 2023	3.94	3.96	3.71	3.94
7840	NYSE	AP	Wed, Aug 2, 2023	3.73	3.97	3.73	3.79
7839	NYSE	AP	Tue, Aug 1, 2023	3.65	3.87	3.63	3.85
7838	NYSE	AP	Mon, Jul 31, 2023	3.67	3.80	3.55	3.62
7837	NYSE	AP	Fri, Jul 28, 2023	3.55	3.76	3.52	3.71
7836	NYSE	AP	Thu, Jul 27, 2023	3.69	3.71	3.47	3.55
7835	NYSE	AP	Wed, Jul 26, 2023	3.59	3.83	3.56	3.77
7834	NYSE	AP	Tue, Jul 25, 2023	3.80	3.87	3.53	3.53
7833	NYSE	AP	Mon, Jul 24, 2023	3.90	3.98	3.85	3.87
7832	NYSE	AP	Fri, Jul 21, 2023	3.86	3.99	3.83	3.84
7831	NYSE	AP	Thu, Jul 20, 2023	3.80	4.00	3.79	3.91
7830	NYSE	AP	Wed, Jul 19, 2023	3.87	3.88	3.76	3.84
7829	NYSE	AP	Tue, Jul 18, 2023	3.84	3.84	3.69	3.79
7828	NYSE	AP	Mon, Jul 17, 2023	3.73	3.78	3.53	3.68
7827	NYSE	AP	Fri, Jul 14, 2023	3.47	3.75	3.47	3.62
7826	NYSE	AP	Thu, Jul 13, 2023	3.42	3.47	3.37	3.43
7825	NYSE	AP	Wed, Jul 12, 2023	3.36	3.44	3.35	3.35
7824	NYSE	AP	Tue, Jul 11, 2023	3.29	3.36	3.18	3.35
7823	NYSE	AP	Mon, Jul 10, 2023	3.20	3.25	3.11	3.20
7822	NYSE	AP	Fri, Jul 7, 2023	3.11	3.20	3.08	3.19
7821	NYSE	AP	Thu, Jul 6, 2023	3.12	3.12	3.05	3.07
7820	NYSE	AP	Wed, Jul 5, 2023	3.19	3.20	3.10	3.11
7819	NYSE	AP	Mon, Jul 3, 2023	3.22	3.22	3.08	3.19
7818	NYSE	AP	Fri, Jun 30, 2023	3.09	3.19	3.06	3.18
7817	NYSE	AP	Thu, Jun 29, 2023	2.84	3.05	2.84	3.02
7816	NYSE	AP	Wed, Jun 28, 2023	2.91	2.95	2.85	2.85
7815	NYSE	AP	Tue, Jun 27, 2023	2.90	2.92	2.90	2.90
7814	NYSE	AP	Mon, Jun 26, 2023	2.88	3.01	2.85	2.86
7813	NYSE	AP	Fri, Jun 23, 2023	2.97	2.97	2.86	2.92
7812	NYSE	AP	Thu, Jun 22, 2023	2.90	2.98	2.90	2.95
7811	NYSE	AP	Wed, Jun 21, 2023	2.98	2.99	2.87	2.96
7810	NYSE	AP	Tue, Jun 20, 2023	3.00	3.00	2.88	2.97
7809	NYSE	AP	Fri, Jun 16, 2023	3.08	3.08	2.88	2.99
7808	NYSE	AP	Thu, Jun 15, 2023	2.96	3.06	2.96	3.03
7807	NYSE	AP	Wed, Jun 14, 2023	2.97	3.06	2.97	3.00
7806	NYSE	AP	Tue, Jun 13, 2023	3.10	3.20	3.00	3.01
7805	NYSE	AP	Mon, Jun 12, 2023	3.24	3.24	3.01	3.08
7804	NYSE	AP	Fri, Jun 9, 2023	3.29	3.29	3.19	3.19
7803	NYSE	AP	Thu, Jun 8, 2023	3.24	3.30	3.20	3.25
7802	NYSE	AP	Wed, Jun 7, 2023	3.15	3.29	3.08	3.29
7801	NYSE	AP	Tue, Jun 6, 2023	3.11	3.17	3.09	3.14
7800	NYSE	AP	Mon, Jun 5, 2023	3.10	3.19	3.09	3.17
7799	NYSE	AP	Fri, Jun 2, 2023	3.17	3.22	3.15	3.17
7798	NYSE	AP	Thu, Jun 1, 2023	3.01	3.17	3.01	3.08
7797	NYSE	AP	Wed, May 31, 2023	3.15	3.16	3.03	3.07
7796	NYSE	AP	Tue, May 30, 2023	3.24	3.25	3.11	3.12
7795	NYSE	AP	Fri, May 26, 2023	3.24	3.35	3.10	3.16
7794	NYSE	AP	Thu, May 25, 2023	3.35	3.38	3.15	3.18
7793	NYSE	AP	Wed, May 24, 2023	3.18	3.38	3.15	3.28
7792	NYSE	AP	Tue, May 23, 2023	3.26	3.27	3.18	3.21
7791	NYSE	AP	Mon, May 22, 2023	3.20	3.29	3.07	3.18
7790	NYSE	AP	Fri, May 19, 2023	2.85	3.12	2.80	3.10
7789	NYSE	AP	Thu, May 18, 2023	2.62	2.81	2.62	2.79
7788	NYSE	AP	Wed, May 17, 2023	2.77	2.77	2.70	2.76
7787	NYSE	AP	Tue, May 16, 2023	2.72	2.76	2.62	2.65
7786	NYSE	AP	Mon, May 15, 2023	2.72	2.93	2.71	2.73
7785	NYSE	AP	Fri, May 12, 2023	2.94	2.94	2.72	2.72
7784	NYSE	AP	Thu, May 11, 2023	2.84	2.88	2.71	2.82
7783	NYSE	AP	Wed, May 10, 2023	2.98	2.98	2.76	2.78
7782	NYSE	AP	Tue, May 9, 2023	3.00	3.00	2.85	2.94
7781	NYSE	AP	Mon, May 8, 2023	2.98	2.99	2.78	2.91
7780	NYSE	AP	Fri, May 5, 2023	2.99	3.00	2.89	2.98
7779	NYSE	AP	Thu, May 4, 2023	3.03	3.04	2.88	2.99
7778	NYSE	AP	Wed, May 3, 2023	2.94	3.09	2.94	2.99
7777	NYSE	AP	Tue, May 2, 2023	2.90	3.05	2.90	3.00
7776	NYSE	AP	Mon, May 1, 2023	3.08	3.08	2.95	2.95
7775	NYSE	AP	Fri, Apr 28, 2023	2.92	3.11	2.92	3.02
7774	NYSE	AP	Thu, Apr 27, 2023	2.92	2.92	2.76	2.87
7773	NYSE	AP	Wed, Apr 26, 2023	3.09	3.09	2.76	2.83
7772	NYSE	AP	Tue, Apr 25, 2023	3.15	3.19	3.00	3.03
7771	NYSE	AP	Mon, Apr 24, 2023	3.10	3.17	3.08	3.13
7770	NYSE	AP	Fri, Apr 21, 2023	2.98	3.03	2.94	3.03
7769	NYSE	AP	Thu, Apr 20, 2023	2.87	2.96	2.85	2.93
7768	NYSE	AP	Wed, Apr 19, 2023	2.85	2.89	2.76	2.80
7767	NYSE	AP	Tue, Apr 18, 2023	2.99	3.06	2.79	2.85
7766	NYSE	AP	Mon, Apr 17, 2023	2.85	3.08	2.85	3.05
7765	NYSE	AP	Fri, Apr 14, 2023	3.05	3.09	2.83	2.92
7764	NYSE	AP	Thu, Apr 13, 2023	2.88	2.98	2.85	2.98
7763	NYSE	AP	Wed, Apr 12, 2023	2.67	2.83	2.67	2.81
7762	NYSE	AP	Tue, Apr 11, 2023	2.70	2.78	2.69	2.69
7761	NYSE	AP	Mon, Apr 10, 2023	2.71	2.81	2.70	2.74
7760	NYSE	AP	Thu, Apr 6, 2023	2.65	2.80	2.65	2.78
7759	NYSE	AP	Wed, Apr 5, 2023	2.77	2.78	2.67	2.70
7758	NYSE	AP	Tue, Apr 4, 2023	2.86	2.87	2.73	2.79
7757	NYSE	AP	Mon, Apr 3, 2023	2.51	2.93	2.49	2.93
7756	NYSE	AP	Fri, Mar 31, 2023	2.49	2.49	2.41	2.45
7755	NYSE	AP	Thu, Mar 30, 2023	2.67	2.70	2.43	2.45
7754	NYSE	AP	Wed, Mar 29, 2023	2.46	2.62	2.43	2.62
7753	NYSE	AP	Tue, Mar 28, 2023	2.41	2.46	2.37	2.42
7752	NYSE	AP	Mon, Mar 27, 2023	2.24	2.45	2.22	2.43
7751	NYSE	AP	Fri, Mar 24, 2023	2.21	2.22	2.18	2.18
7750	NYSE	AP	Thu, Mar 23, 2023	2.20	2.32	2.20	2.25
7749	NYSE	AP	Wed, Mar 22, 2023	2.40	2.42	2.15	2.19
7748	NYSE	AP	Tue, Mar 21, 2023	2.31	2.41	2.27	2.37
7747	NYSE	AP	Mon, Mar 20, 2023	2.42	2.44	2.39	2.42
7746	NYSE	AP	Fri, Mar 17, 2023	2.40	2.44	2.39	2.42
7745	NYSE	AP	Thu, Mar 16, 2023	2.50	2.50	2.38	2.40
7744	NYSE	AP	Wed, Mar 15, 2023	2.66	2.66	2.43	2.47
7743	NYSE	AP	Tue, Mar 14, 2023	2.50	2.78	2.50	2.64
7742	NYSE	AP	Mon, Mar 13, 2023	2.30	2.60	2.27	2.53
7741	NYSE	AP	Fri, Mar 10, 2023	2.59	2.65	2.35	2.36
7740	NYSE	AP	Thu, Mar 9, 2023	2.68	2.75	2.60	2.60
7739	NYSE	AP	Wed, Mar 8, 2023	2.63	2.67	2.61	2.62
7738	NYSE	AP	Tue, Mar 7, 2023	2.62	2.71	2.60	2.67
7737	NYSE	AP	Mon, Mar 6, 2023	2.75	2.80	2.63	2.66
7736	NYSE	AP	Fri, Mar 3, 2023	2.74	2.75	2.70	2.75
7735	NYSE	AP	Thu, Mar 2, 2023	2.75	2.81	2.72	2.74
7734	NYSE	AP	Wed, Mar 1, 2023	2.98	2.99	2.71	2.71
7733	NYSE	AP	Tue, Feb 28, 2023	2.93	3.06	2.91	2.92
7732	NYSE	AP	Mon, Feb 27, 2023	2.88	3.00	2.88	3.00
7731	NYSE	AP	Fri, Feb 24, 2023	2.91	2.96	2.82	2.92
7730	NYSE	AP	Thu, Feb 23, 2023	2.76	2.93	2.76	2.88
7729	NYSE	AP	Wed, Feb 22, 2023	2.61	2.91	2.55	2.76
7728	NYSE	AP	Tue, Feb 21, 2023	2.75	2.83	2.52	2.54
7727	NYSE	AP	Fri, Feb 17, 2023	2.85	2.91	2.78	2.80
7726	NYSE	AP	Thu, Feb 16, 2023	3.03	3.03	2.83	2.91
7725	NYSE	AP	Wed, Feb 15, 2023	3.18	3.18	2.92	2.93
7724	NYSE	AP	Tue, Feb 14, 2023	3.16	3.26	3.15	3.15
7723	NYSE	AP	Mon, Feb 13, 2023	3.07	3.18	3.07	3.13
7722	NYSE	AP	Fri, Feb 10, 2023	3.38	3.38	3.05	3.14
7721	NYSE	AP	Thu, Feb 9, 2023	3.23	3.31	3.16	3.23
7720	NYSE	AP	Wed, Feb 8, 2023	3.29	3.34	3.23	3.25
7719	NYSE	AP	Tue, Feb 7, 2023	3.31	3.40	3.23	3.29
7718	NYSE	AP	Mon, Feb 6, 2023	3.20	3.34	3.20	3.34
7717	NYSE	AP	Fri, Feb 3, 2023	3.17	3.30	3.13	3.21
7716	NYSE	AP	Thu, Feb 2, 2023	3.34	3.38	3.20	3.25
7715	NYSE	AP	Wed, Feb 1, 2023	3.28	3.38	3.25	3.29
7714	NYSE	AP	Tue, Jan 31, 2023	3.39	3.44	3.28	3.28
7713	NYSE	AP	Mon, Jan 30, 2023	3.30	3.35	3.25	3.32
7712	NYSE	AP	Fri, Jan 27, 2023	3.25	3.40	3.25	3.28
7711	NYSE	AP	Thu, Jan 26, 2023	3.24	3.28	3.15	3.20
7710	NYSE	AP	Wed, Jan 25, 2023	3.16	3.24	3.11	3.12
7709	NYSE	AP	Tue, Jan 24, 2023	3.14	3.28	3.12	3.20
7708	NYSE	AP	Mon, Jan 23, 2023	3.11	3.19	3.11	3.13
7707	NYSE	AP	Fri, Jan 20, 2023	3.25	3.25	3.11	3.13
7706	NYSE	AP	Thu, Jan 19, 2023	3.14	3.22	3.14	3.15
7705	NYSE	AP	Wed, Jan 18, 2023	3.25	3.35	3.13	3.23
7704	NYSE	AP	Tue, Jan 17, 2023	3.41	3.45	3.12	3.19
7703	NYSE	AP	Fri, Jan 13, 2023	3.38	3.43	3.27	3.35
7702	NYSE	AP	Thu, Jan 12, 2023	3.20	3.39	3.20	3.35
7701	NYSE	AP	Wed, Jan 11, 2023	3.05	3.27	3.05	3.25
7700	NYSE	AP	Tue, Jan 10, 2023	2.80	3.02	2.80	3.00
7699	NYSE	AP	Mon, Jan 9, 2023	2.86	2.89	2.82	2.85
7698	NYSE	AP	Fri, Jan 6, 2023	2.78	3.00	2.76	2.81
7697	NYSE	AP	Thu, Jan 5, 2023	2.66	2.80	2.64	2.77
7696	NYSE	AP	Wed, Jan 4, 2023	2.64	2.65	2.57	2.65
7695	NYSE	AP	Tue, Jan 3, 2023	2.54	2.65	2.51	2.64
7694	NYSE	AP	Fri, Dec 30, 2022	2.40	2.58	2.39	2.51
7693	NYSE	AP	Thu, Dec 29, 2022	2.46	2.51	2.26	2.43
7692	NYSE	AP	Wed, Dec 28, 2022	2.62	2.68	2.50	2.51
7691	NYSE	AP	Tue, Dec 27, 2022	2.70	2.70	2.57	2.63
7690	NYSE	AP	Fri, Dec 23, 2022	2.63	2.74	2.60	2.68
7689	NYSE	AP	Thu, Dec 22, 2022	2.44	2.65	2.40	2.64
7688	NYSE	AP	Wed, Dec 21, 2022	2.50	2.52	2.42	2.44
7687	NYSE	AP	Tue, Dec 20, 2022	2.50	2.55	2.46	2.47
7686	NYSE	AP	Mon, Dec 19, 2022	2.51	2.53	2.46	2.46
7685	NYSE	AP	Fri, Dec 16, 2022	2.52	2.60	2.49	2.50
7684	NYSE	AP	Thu, Dec 15, 2022	2.82	2.85	2.57	2.58
7683	NYSE	AP	Wed, Dec 14, 2022	2.88	2.97	2.80	2.80
7682	NYSE	AP	Tue, Dec 13, 2022	2.90	2.94	2.86	2.87
7681	NYSE	AP	Mon, Dec 12, 2022	2.89	3.01	2.86	2.90
7680	NYSE	AP	Fri, Dec 9, 2022	3.00	3.03	2.89	2.91
7679	NYSE	AP	Thu, Dec 8, 2022	2.97	3.06	2.90	2.97
7678	NYSE	AP	Wed, Dec 7, 2022	2.95	3.08	2.95	2.97
7677	NYSE	AP	Tue, Dec 6, 2022	3.14	3.15	2.99	2.99
7676	NYSE	AP	Mon, Dec 5, 2022	3.19	3.23	3.05	3.06
7675	NYSE	AP	Fri, Dec 2, 2022	2.96	3.10	2.96	3.04
7674	NYSE	AP	Thu, Dec 1, 2022	3.08	3.14	3.00	3.02
7673	NYSE	AP	Wed, Nov 30, 2022	3.14	3.17	3.01	3.03
7672	NYSE	AP	Tue, Nov 29, 2022	3.20	3.28	3.14	3.19
7671	NYSE	AP	Mon, Nov 28, 2022	3.48	3.48	3.17	3.22
7670	NYSE	AP	Fri, Nov 25, 2022	3.02	3.52	3.02	3.40
7669	NYSE	AP	Wed, Nov 23, 2022	2.94	2.94	2.88	2.91
7668	NYSE	AP	Tue, Nov 22, 2022	2.75	2.94	2.75	2.86
7667	NYSE	AP	Mon, Nov 21, 2022	2.82	2.86	2.75	2.75
7666	NYSE	AP	Fri, Nov 18, 2022	2.90	2.90	2.80	2.88
7665	NYSE	AP	Thu, Nov 17, 2022	2.87	2.95	2.85	2.87
7664	NYSE	AP	Wed, Nov 16, 2022	3.00	3.02	2.86	2.93
7663	NYSE	AP	Tue, Nov 15, 2022	3.31	3.33	3.00	3.04
7662	NYSE	AP	Mon, Nov 14, 2022	3.36	3.46	3.14	3.14
7661	NYSE	AP	Fri, Nov 11, 2022	3.36	3.41	3.25	3.36
7660	NYSE	AP	Thu, Nov 10, 2022	3.43	3.53	3.26	3.40
7659	NYSE	AP	Wed, Nov 9, 2022	3.40	3.48	3.24	3.48
7658	NYSE	AP	Tue, Nov 8, 2022	3.18	3.53	3.18	3.45
7657	NYSE	AP	Mon, Nov 7, 2022	3.25	3.25	3.09	3.18
7656	NYSE	AP	Fri, Nov 4, 2022	3.14	3.25	3.00	3.12
7655	NYSE	AP	Thu, Nov 3, 2022	3.02	3.08	2.99	3.05
7654	NYSE	AP	Wed, Nov 2, 2022	2.92	3.08	2.92	2.99
7653	NYSE	AP	Tue, Nov 1, 2022	3.06	3.09	2.94	2.99
7652	NYSE	AP	Mon, Oct 31, 2022	3.00	3.14	2.91	3.05
7651	NYSE	AP	Fri, Oct 28, 2022	3.22	3.24	3.06	3.06
7650	NYSE	AP	Thu, Oct 27, 2022	3.41	3.43	3.25	3.26
7649	NYSE	AP	Wed, Oct 26, 2022	3.53	3.53	3.35	3.35
7648	NYSE	AP	Tue, Oct 25, 2022	3.46	3.61	3.40	3.54
7647	NYSE	AP	Mon, Oct 24, 2022	3.27	3.49	3.16	3.41
7646	NYSE	AP	Fri, Oct 21, 2022	2.91	3.07	2.90	3.04
7645	NYSE	AP	Thu, Oct 20, 2022	3.08	3.18	2.90	2.91
7644	NYSE	AP	Wed, Oct 19, 2022	3.51	3.60	3.07	3.07
7643	NYSE	AP	Tue, Oct 18, 2022	3.29	3.55	3.29	3.47
7642	NYSE	AP	Mon, Oct 17, 2022	3.26	3.45	3.26	3.29
7641	NYSE	AP	Fri, Oct 14, 2022	3.22	3.28	3.20	3.28
7640	NYSE	AP	Thu, Oct 13, 2022	3.37	3.78	3.21	3.21
7639	NYSE	AP	Wed, Oct 12, 2022	3.35	3.42	3.35	3.39
7638	NYSE	AP	Tue, Oct 11, 2022	3.56	3.56	3.35	3.35
7637	NYSE	AP	Mon, Oct 10, 2022	3.76	3.76	3.52	3.52
7636	NYSE	AP	Fri, Oct 7, 2022	4.06	4.06	3.83	3.83
7635	NYSE	AP	Thu, Oct 6, 2022	3.88	3.90	3.69	3.80
7634	NYSE	AP	Wed, Oct 5, 2022	3.88	3.99	3.88	3.88
7633	NYSE	AP	Tue, Oct 4, 2022	3.82	3.93	3.82	3.89
7632	NYSE	AP	Mon, Oct 3, 2022	3.80	3.82	3.69	3.82
7631	NYSE	AP	Fri, Sep 30, 2022	3.52	3.85	3.52	3.68
7630	NYSE	AP	Thu, Sep 29, 2022	3.45	3.51	3.40	3.49
7629	NYSE	AP	Wed, Sep 28, 2022	3.38	3.58	3.38	3.50
7628	NYSE	AP	Tue, Sep 27, 2022	3.43	3.59	3.43	3.55
7627	NYSE	AP	Mon, Sep 26, 2022	3.60	3.60	3.36	3.45
7626	NYSE	AP	Fri, Sep 23, 2022	3.90	3.90	3.63	3.63
7625	NYSE	AP	Thu, Sep 22, 2022	4.14	4.14	3.86	3.86
7624	NYSE	AP	Wed, Sep 21, 2022	4.17	4.17	3.96	4.09
7623	NYSE	AP	Tue, Sep 20, 2022	4.05	4.14	3.96	4.14
7622	NYSE	AP	Mon, Sep 19, 2022	3.98	4.12	3.97	4.12
7621	NYSE	AP	Fri, Sep 16, 2022	3.97	4.05	3.95	4.04
7620	NYSE	AP	Thu, Sep 15, 2022	4.05	4.11	3.95	4.07
7619	NYSE	AP	Wed, Sep 14, 2022	4.07	4.11	3.95	4.05
7618	NYSE	AP	Tue, Sep 13, 2022	4.05	4.08	4.01	4.05
7617	NYSE	AP	Mon, Sep 12, 2022	3.97	4.12	3.97	4.01
7616	NYSE	AP	Fri, Sep 9, 2022	4.05	4.11	3.99	4.05
7615	NYSE	AP	Thu, Sep 8, 2022	4.05	4.15	4.01	4.08
7614	NYSE	AP	Wed, Sep 7, 2022	4.07	4.07	3.92	4.05
7613	NYSE	AP	Tue, Sep 6, 2022	4.07	4.07	4.04	4.05
7612	NYSE	AP	Fri, Sep 2, 2022	4.17	4.27	4.04	4.10
7611	NYSE	AP	Thu, Sep 1, 2022	4.19	4.19	4.05	4.05
7610	NYSE	AP	Wed, Aug 31, 2022	4.05	4.42	3.95	4.27
7609	NYSE	AP	Tue, Aug 30, 2022	4.05	4.15	3.94	4.15
7608	NYSE	AP	Mon, Aug 29, 2022	4.05	4.17	4.02	4.02
7607	NYSE	AP	Fri, Aug 26, 2022	4.00	4.20	4.00	4.03
7606	NYSE	AP	Thu, Aug 25, 2022	4.02	4.05	4.02	4.05
7605	NYSE	AP	Wed, Aug 24, 2022	4.00	4.01	4.00	4.01
7604	NYSE	AP	Tue, Aug 23, 2022	3.90	4.03	3.90	4.00
7603	NYSE	AP	Mon, Aug 22, 2022	4.06	4.16	3.91	4.03
7602	NYSE	AP	Fri, Aug 19, 2022	4.06	4.16	4.00	4.05
7601	NYSE	AP	Thu, Aug 18, 2022	4.10	4.10	4.00	4.05
7600	NYSE	AP	Wed, Aug 17, 2022	4.00	4.05	4.00	4.05
7599	NYSE	AP	Tue, Aug 16, 2022	4.05	4.09	4.01	4.05
7598	NYSE	AP	Mon, Aug 15, 2022	4.03	4.13	4.03	4.05
7597	NYSE	AP	Fri, Aug 12, 2022	4.32	4.32	4.01	4.01
7596	NYSE	AP	Thu, Aug 11, 2022	4.45	4.58	4.35	4.38
7595	NYSE	AP	Wed, Aug 10, 2022	4.60	4.71	4.44	4.45
7594	NYSE	AP	Tue, Aug 9, 2022	4.80	4.80	4.66	4.66
7593	NYSE	AP	Mon, Aug 8, 2022	4.61	4.76	4.42	4.76
7592	NYSE	AP	Fri, Aug 5, 2022	4.50	4.79	4.31	4.61
7591	NYSE	AP	Thu, Aug 4, 2022	4.43	4.49	4.39	4.43
7590	NYSE	AP	Wed, Aug 3, 2022	4.58	4.58	4.36	4.50
7589	NYSE	AP	Tue, Aug 2, 2022	4.55	4.55	4.40	4.48
7588	NYSE	AP	Mon, Aug 1, 2022	4.34	4.56	4.24	4.56
7587	NYSE	AP	Fri, Jul 29, 2022	4.20	4.44	3.96	4.40
7586	NYSE	AP	Thu, Jul 28, 2022	4.07	4.20	4.02	4.13
7585	NYSE	AP	Wed, Jul 27, 2022	4.16	4.17	3.95	4.17
7584	NYSE	AP	Tue, Jul 26, 2022	4.10	4.25	4.04	4.04
7583	NYSE	AP	Mon, Jul 25, 2022	4.30	4.30	4.14	4.14
7582	NYSE	AP	Fri, Jul 22, 2022	4.12	4.50	4.07	4.30
7581	NYSE	AP	Thu, Jul 21, 2022	4.00	4.37	4.00	4.22
7580	NYSE	AP	Wed, Jul 20, 2022	4.18	4.54	4.12	4.43
7579	NYSE	AP	Tue, Jul 19, 2022	4.21	4.34	4.14	4.30
7578	NYSE	AP	Mon, Jul 18, 2022	4.26	4.35	4.17	4.24
7577	NYSE	AP	Fri, Jul 15, 2022	4.08	4.15	3.91	4.15
7576	NYSE	AP	Thu, Jul 14, 2022	3.75	4.20	3.75	3.99
7575	NYSE	AP	Wed, Jul 13, 2022	3.70	3.93	3.67	3.86
7574	NYSE	AP	Tue, Jul 12, 2022	3.80	3.99	3.68	3.85
7573	NYSE	AP	Mon, Jul 11, 2022	3.81	4.06	3.81	3.95
7572	NYSE	AP	Fri, Jul 8, 2022	3.88	3.95	3.85	3.95
7571	NYSE	AP	Thu, Jul 7, 2022	3.90	3.95	3.90	3.95
7570	NYSE	AP	Wed, Jul 6, 2022	3.97	4.01	3.95	3.96
7569	NYSE	AP	Tue, Jul 5, 2022	3.81	3.96	3.81	3.92
7568	NYSE	AP	Fri, Jul 1, 2022	3.88	4.06	3.74	3.90
7567	NYSE	AP	Thu, Jun 30, 2022	3.83	3.87	3.72	3.87
7566	NYSE	AP	Wed, Jun 29, 2022	3.83	3.83	3.77	3.78
7565	NYSE	AP	Tue, Jun 28, 2022	3.82	3.82	3.64	3.76
7564	NYSE	AP	Mon, Jun 27, 2022	3.81	3.81	3.72	3.76
7563	NYSE	AP	Fri, Jun 24, 2022	3.57	3.88	3.57	3.75
7562	NYSE	AP	Thu, Jun 23, 2022	3.80	3.80	3.67	3.75
7561	NYSE	AP	Wed, Jun 22, 2022	3.70	3.79	3.66	3.79
7560	NYSE	AP	Tue, Jun 21, 2022	3.51	3.71	3.50	3.65
7559	NYSE	AP	Fri, Jun 17, 2022	3.54	3.56	3.41	3.56
7558	NYSE	AP	Thu, Jun 16, 2022	3.49	3.54	3.41	3.50
7557	NYSE	AP	Wed, Jun 15, 2022	3.46	3.59	3.46	3.50
7556	NYSE	AP	Tue, Jun 14, 2022	3.46	3.60	3.06	3.48
7555	NYSE	AP	Mon, Jun 13, 2022	3.74	3.82	3.35	3.51
7554	NYSE	AP	Fri, Jun 10, 2022	4.02	4.02	3.85	3.90
7553	NYSE	AP	Thu, Jun 9, 2022	4.26	4.33	4.00	4.01
7552	NYSE	AP	Wed, Jun 8, 2022	4.45	4.53	4.26	4.30
7551	NYSE	AP	Tue, Jun 7, 2022	4.57	4.69	4.53	4.53
7550	NYSE	AP	Mon, Jun 6, 2022	4.44	4.58	4.34	4.55
7549	NYSE	AP	Fri, Jun 3, 2022	4.39	4.50	4.37	4.44
7548	NYSE	AP	Thu, Jun 2, 2022	4.36	4.48	4.29	4.43
7547	NYSE	AP	Wed, Jun 1, 2022	4.36	4.36	4.28	4.36
7546	NYSE	AP	Tue, May 31, 2022	4.50	4.50	4.29	4.29
7545	NYSE	AP	Fri, May 27, 2022	4.52	4.53	4.33	4.43
7544	NYSE	AP	Thu, May 26, 2022	4.45	4.50	4.38	4.41
7543	NYSE	AP	Wed, May 25, 2022	4.47	4.63	4.46	4.52
7542	NYSE	AP	Tue, May 24, 2022	4.45	4.47	4.31	4.47
7541	NYSE	AP	Mon, May 23, 2022	4.53	4.64	4.47	4.47
7540	NYSE	AP	Fri, May 20, 2022	4.52	4.61	4.47	4.47
7539	NYSE	AP	Thu, May 19, 2022	4.64	4.77	4.52	4.64
7538	NYSE	AP	Wed, May 18, 2022	4.67	4.81	4.51	4.51
7537	NYSE	AP	Tue, May 17, 2022	4.61	4.80	4.60	4.70
7536	NYSE	AP	Mon, May 16, 2022	4.64	4.81	4.53	4.59
7535	NYSE	AP	Fri, May 13, 2022	4.75	4.84	4.57	4.59
7534	NYSE	AP	Thu, May 12, 2022	5.18	5.18	4.75	4.75
7533	NYSE	AP	Wed, May 11, 2022	5.35	5.46	5.10	5.17
7532	NYSE	AP	Tue, May 10, 2022	5.55	5.55	5.15	5.21
7531	NYSE	AP	Mon, May 9, 2022	5.50	5.55	5.33	5.55
7530	NYSE	AP	Fri, May 6, 2022	5.50	5.55	5.37	5.50
7529	NYSE	AP	Thu, May 5, 2022	5.53	5.55	5.34	5.50
7528	NYSE	AP	Wed, May 4, 2022	5.59	5.65	5.47	5.50
7527	NYSE	AP	Tue, May 3, 2022	5.50	5.61	5.41	5.51
7526	NYSE	AP	Mon, May 2, 2022	5.39	5.58	5.33	5.50
7525	NYSE	AP	Fri, Apr 29, 2022	5.53	5.69	5.48	5.61
7524	NYSE	AP	Thu, Apr 28, 2022	5.48	5.56	5.35	5.50
7523	NYSE	AP	Wed, Apr 27, 2022	5.45	5.59	5.34	5.50
7522	NYSE	AP	Tue, Apr 26, 2022	5.58	5.58	5.25	5.50
7521	NYSE	AP	Mon, Apr 25, 2022	5.38	5.58	5.38	5.50
7520	NYSE	AP	Fri, Apr 22, 2022	5.50	5.58	5.43	5.46
7519	NYSE	AP	Thu, Apr 21, 2022	5.62	5.62	5.49	5.50
7518	NYSE	AP	Wed, Apr 20, 2022	5.63	5.69	5.60	5.61
7517	NYSE	AP	Tue, Apr 19, 2022	5.42	5.68	5.42	5.63
7516	NYSE	AP	Mon, Apr 18, 2022	5.57	5.57	5.32	5.50
7515	NYSE	AP	Thu, Apr 14, 2022	5.60	5.62	5.50	5.50
7514	NYSE	AP	Wed, Apr 13, 2022	5.59	5.66	5.55	5.55
7513	NYSE	AP	Tue, Apr 12, 2022	5.43	5.51	5.33	5.45
7512	NYSE	AP	Mon, Apr 11, 2022	5.34	5.38	5.31	5.35
7511	NYSE	AP	Fri, Apr 8, 2022	5.21	5.40	5.05	5.34
7510	NYSE	AP	Thu, Apr 7, 2022	5.21	5.31	5.04	5.29
7509	NYSE	AP	Wed, Apr 6, 2022	5.75	5.86	5.21	5.21
7508	NYSE	AP	Tue, Apr 5, 2022	6.36	6.40	5.78	5.82
7507	NYSE	AP	Mon, Apr 4, 2022	6.40	6.40	6.31	6.31
7506	NYSE	AP	Fri, Apr 1, 2022	6.40	6.40	6.25	6.31
7505	NYSE	AP	Thu, Mar 31, 2022	6.45	6.55	6.23	6.31
7504	NYSE	AP	Wed, Mar 30, 2022	6.38	6.40	6.15	6.34
7503	NYSE	AP	Tue, Mar 29, 2022	6.32	6.44	6.31	6.40
7502	NYSE	AP	Mon, Mar 28, 2022	6.43	6.50	6.31	6.40
7501	NYSE	AP	Fri, Mar 25, 2022	6.40	6.50	6.37	6.40
7500	NYSE	AP	Thu, Mar 24, 2022	6.44	6.44	6.38	6.40
7499	NYSE	AP	Wed, Mar 23, 2022	6.40	6.44	6.37	6.40
7498	NYSE	AP	Tue, Mar 22, 2022	6.41	6.43	6.32	6.40
7497	NYSE	AP	Mon, Mar 21, 2022	6.44	6.48	6.39	6.45
7496	NYSE	AP	Fri, Mar 18, 2022	6.40	6.50	6.21	6.46
7495	NYSE	AP	Thu, Mar 17, 2022	6.40	6.48	6.23	6.40
7494	NYSE	AP	Wed, Mar 16, 2022	6.40	6.44	6.17	6.40
7493	NYSE	AP	Tue, Mar 15, 2022	6.46	6.52	6.27	6.40
7492	NYSE	AP	Mon, Mar 14, 2022	6.67	6.67	6.37	6.40
7491	NYSE	AP	Fri, Mar 11, 2022	6.61	6.62	6.47	6.56
7490	NYSE	AP	Thu, Mar 10, 2022	6.58	6.67	6.51	6.57
7489	NYSE	AP	Wed, Mar 9, 2022	6.40	6.55	6.37	6.55
7488	NYSE	AP	Tue, Mar 8, 2022	6.48	6.49	6.29	6.40
7487	NYSE	AP	Mon, Mar 7, 2022	6.48	6.49	6.40	6.40
7486	NYSE	AP	Fri, Mar 4, 2022	6.37	6.50	6.22	6.48
7485	NYSE	AP	Thu, Mar 3, 2022	6.20	6.37	6.20	6.34
7484	NYSE	AP	Wed, Mar 2, 2022	6.15	6.35	6.05	6.24
7483	NYSE	AP	Tue, Mar 1, 2022	6.05	6.11	5.81	6.06
7482	NYSE	AP	Mon, Feb 28, 2022	6.29	6.46	6.03	6.06
7481	NYSE	AP	Fri, Feb 25, 2022	6.58	6.58	6.30	6.40
7480	NYSE	AP	Thu, Feb 24, 2022	6.30	6.58	6.15	6.46
7479	NYSE	AP	Wed, Feb 23, 2022	6.14	6.30	5.95	6.30
7478	NYSE	AP	Tue, Feb 22, 2022	6.06	6.24	5.76	6.15
7477	NYSE	AP	Fri, Feb 18, 2022	6.13	6.13	6.05	6.07
7476	NYSE	AP	Thu, Feb 17, 2022	6.14	6.14	5.98	6.05
7475	NYSE	AP	Wed, Feb 16, 2022	6.05	6.22	5.97	6.18
7474	NYSE	AP	Tue, Feb 15, 2022	6.06	6.09	5.99	6.05
7473	NYSE	AP	Mon, Feb 14, 2022	6.07	6.10	5.85	6.00
7472	NYSE	AP	Fri, Feb 11, 2022	6.06	6.08	5.97	6.05
7471	NYSE	AP	Thu, Feb 10, 2022	6.20	6.22	5.95	6.00
7470	NYSE	AP	Wed, Feb 9, 2022	6.10	6.21	6.07	6.20
7469	NYSE	AP	Tue, Feb 8, 2022	6.05	6.21	6.05	6.08
7468	NYSE	AP	Mon, Feb 7, 2022	5.94	6.05	5.80	6.05
7467	NYSE	AP	Fri, Feb 4, 2022	5.95	5.95	5.67	5.87
7466	NYSE	AP	Thu, Feb 3, 2022	5.86	5.91	5.63	5.86
7465	NYSE	AP	Wed, Feb 2, 2022	5.86	5.95	5.79	5.91
7464	NYSE	AP	Tue, Feb 1, 2022	5.75	5.90	5.67	5.86
7463	NYSE	AP	Mon, Jan 31, 2022	5.45	5.71	5.45	5.71
7462	NYSE	AP	Fri, Jan 28, 2022	5.35	5.51	5.35	5.48
7461	NYSE	AP	Thu, Jan 27, 2022	5.41	5.47	5.33	5.40
7460	NYSE	AP	Wed, Jan 26, 2022	5.38	5.45	5.27	5.35
7459	NYSE	AP	Tue, Jan 25, 2022	5.35	5.45	5.27	5.36
7458	NYSE	AP	Mon, Jan 24, 2022	5.47	5.47	5.26	5.39
7457	NYSE	AP	Fri, Jan 21, 2022	5.60	5.63	5.44	5.44
7456	NYSE	AP	Thu, Jan 20, 2022	5.65	5.75	5.60	5.66
7455	NYSE	AP	Wed, Jan 19, 2022	5.49	5.61	5.49	5.60
7454	NYSE	AP	Tue, Jan 18, 2022	5.65	5.67	5.49	5.52
7453	NYSE	AP	Fri, Jan 14, 2022	5.81	5.81	5.63	5.71
7452	NYSE	AP	Thu, Jan 13, 2022	5.70	5.83	5.68	5.81
7451	NYSE	AP	Wed, Jan 12, 2022	5.68	5.73	5.62	5.65
7450	NYSE	AP	Tue, Jan 11, 2022	5.61	5.66	5.61	5.63
7449	NYSE	AP	Mon, Jan 10, 2022	5.57	5.69	5.55	5.65
7448	NYSE	AP	Fri, Jan 7, 2022	5.56	5.65	5.56	5.59
7447	NYSE	AP	Thu, Jan 6, 2022	5.45	5.59	5.45	5.50
7446	NYSE	AP	Wed, Jan 5, 2022	5.34	5.53	5.34	5.50
7445	NYSE	AP	Tue, Jan 4, 2022	5.06	5.35	5.04	5.28
7444	NYSE	AP	Mon, Jan 3, 2022	5.02	5.12	4.96	5.10
7443	NYSE	AP	Fri, Dec 31, 2021	4.76	5.00	4.70	5.00
7442	NYSE	AP	Thu, Dec 30, 2021	4.64	4.82	4.64	4.78
7441	NYSE	AP	Wed, Dec 29, 2021	4.66	4.79	4.63	4.70
7440	NYSE	AP	Tue, Dec 28, 2021	4.66	4.78	4.64	4.71
7439	NYSE	AP	Mon, Dec 27, 2021	4.66	4.76	4.63	4.70
7438	NYSE	AP	Thu, Dec 23, 2021	4.59	4.77	4.59	4.65
7437	NYSE	AP	Wed, Dec 22, 2021	4.65	4.76	4.64	4.64
7436	NYSE	AP	Tue, Dec 21, 2021	4.40	4.67	4.40	4.64
7435	NYSE	AP	Mon, Dec 20, 2021	4.69	4.71	4.37	4.37
7434	NYSE	AP	Fri, Dec 17, 2021	4.66	4.82	4.66	4.77
7433	NYSE	AP	Thu, Dec 16, 2021	4.82	4.82	4.67	4.77
7432	NYSE	AP	Wed, Dec 15, 2021	4.82	4.84	4.62	4.75
7431	NYSE	AP	Tue, Dec 14, 2021	4.61	4.90	4.52	4.76
7430	NYSE	AP	Mon, Dec 13, 2021	5.00	5.14	4.65	4.65
7429	NYSE	AP	Fri, Dec 10, 2021	5.04	5.06	4.93	5.06
7428	NYSE	AP	Thu, Dec 9, 2021	4.98	5.13	4.98	5.05
7427	NYSE	AP	Wed, Dec 8, 2021	5.00	5.10	4.86	5.06
7426	NYSE	AP	Tue, Dec 7, 2021	4.98	5.14	4.98	5.05
7425	NYSE	AP	Mon, Dec 6, 2021	5.07	5.19	4.96	5.05
7424	NYSE	AP	Fri, Dec 3, 2021	5.15	5.21	5.01	5.09
7423	NYSE	AP	Thu, Dec 2, 2021	5.00	5.23	4.90	5.08
7422	NYSE	AP	Wed, Dec 1, 2021	5.11	5.17	4.91	5.00
7421	NYSE	AP	Tue, Nov 30, 2021	4.96	5.05	4.81	5.02
7420	NYSE	AP	Mon, Nov 29, 2021	5.07	5.08	4.90	5.00
7419	NYSE	AP	Fri, Nov 26, 2021	4.94	4.99	4.90	4.98
7418	NYSE	AP	Wed, Nov 24, 2021	5.02	5.15	4.91	5.05
7417	NYSE	AP	Tue, Nov 23, 2021	5.13	5.13	5.00	5.06
7416	NYSE	AP	Mon, Nov 22, 2021	5.06	5.20	4.98	5.09
7415	NYSE	AP	Fri, Nov 19, 2021	5.07	5.12	4.91	4.99
7414	NYSE	AP	Thu, Nov 18, 2021	5.07	5.12	4.90	5.05
7413	NYSE	AP	Wed, Nov 17, 2021	5.02	5.15	5.01	5.05
7412	NYSE	AP	Tue, Nov 16, 2021	5.05	5.18	5.05	5.05
7411	NYSE	AP	Mon, Nov 15, 2021	5.15	5.27	5.02	5.10
7410	NYSE	AP	Fri, Nov 12, 2021	5.09	5.23	5.06	5.15
7409	NYSE	AP	Thu, Nov 11, 2021	5.02	5.13	5.02	5.06
7408	NYSE	AP	Wed, Nov 10, 2021	5.01	5.10	5.01	5.05
7407	NYSE	AP	Tue, Nov 9, 2021	5.06	5.08	5.02	5.07
7406	NYSE	AP	Mon, Nov 8, 2021	5.09	5.22	4.98	5.06
7405	NYSE	AP	Fri, Nov 5, 2021	5.06	5.22	4.90	5.02
7404	NYSE	AP	Thu, Nov 4, 2021	5.39	5.39	4.62	5.05
7403	NYSE	AP	Wed, Nov 3, 2021	5.33	5.55	5.31	5.39
7402	NYSE	AP	Tue, Nov 2, 2021	5.44	5.46	5.24	5.31
7401	NYSE	AP	Mon, Nov 1, 2021	5.61	5.61	5.32	5.44
7400	NYSE	AP	Fri, Oct 29, 2021	5.62	5.73	5.62	5.62
7399	NYSE	AP	Thu, Oct 28, 2021	5.22	5.72	5.20	5.68
7398	NYSE	AP	Wed, Oct 27, 2021	4.95	5.20	4.95	5.08
7397	NYSE	AP	Tue, Oct 26, 2021	4.90	5.00	4.83	4.94
7396	NYSE	AP	Mon, Oct 25, 2021	4.80	5.02	4.80	4.86
7395	NYSE	AP	Fri, Oct 22, 2021	4.85	4.89	4.75	4.76
7394	NYSE	AP	Thu, Oct 21, 2021	4.72	4.83	4.68	4.78
7393	NYSE	AP	Wed, Oct 20, 2021	4.68	4.71	4.62	4.69
7392	NYSE	AP	Tue, Oct 19, 2021	4.65	4.75	4.64	4.66
7391	NYSE	AP	Mon, Oct 18, 2021	4.60	4.70	4.60	4.66
7390	NYSE	AP	Fri, Oct 15, 2021	4.60	4.75	4.60	4.69
7389	NYSE	AP	Thu, Oct 14, 2021	4.52	4.55	4.45	4.53
7388	NYSE	AP	Wed, Oct 13, 2021	4.44	4.51	4.40	4.43
7387	NYSE	AP	Tue, Oct 12, 2021	4.49	4.60	4.41	4.44
7386	NYSE	AP	Mon, Oct 11, 2021	4.66	4.71	4.47	4.47
7385	NYSE	AP	Fri, Oct 8, 2021	4.70	4.73	4.60	4.65
7384	NYSE	AP	Thu, Oct 7, 2021	4.80	4.80	4.65	4.70
7383	NYSE	AP	Wed, Oct 6, 2021	4.75	4.84	4.74	4.76
7382	NYSE	AP	Tue, Oct 5, 2021	4.85	4.85	4.78	4.82
7381	NYSE	AP	Mon, Oct 4, 2021	4.78	4.89	4.75	4.82
7380	NYSE	AP	Fri, Oct 1, 2021	4.70	4.82	4.68	4.79
7379	NYSE	AP	Thu, Sep 30, 2021	4.78	4.79	4.61	4.70
7378	NYSE	AP	Wed, Sep 29, 2021	4.79	4.84	4.75	4.77
7377	NYSE	AP	Tue, Sep 28, 2021	4.79	4.88	4.75	4.82
7376	NYSE	AP	Mon, Sep 27, 2021	4.80	4.92	4.80	4.82
7375	NYSE	AP	Fri, Sep 24, 2021	4.77	4.90	4.66	4.83
7374	NYSE	AP	Thu, Sep 23, 2021	4.67	4.85	4.67	4.83
7373	NYSE	AP	Wed, Sep 22, 2021	4.78	4.89	4.60	4.63
7372	NYSE	AP	Tue, Sep 21, 2021	4.84	4.90	4.75	4.79
7371	NYSE	AP	Mon, Sep 20, 2021	4.86	4.99	4.72	4.85
7370	NYSE	AP	Fri, Sep 17, 2021	4.89	4.99	4.83	4.88
7369	NYSE	AP	Thu, Sep 16, 2021	4.68	4.96	4.65	4.85
7368	NYSE	AP	Wed, Sep 15, 2021	4.62	4.69	4.56	4.64
7367	NYSE	AP	Tue, Sep 14, 2021	4.61	4.74	4.49	4.59
7366	NYSE	AP	Mon, Sep 13, 2021	4.46	4.75	4.46	4.68
7365	NYSE	AP	Fri, Sep 10, 2021	4.75	4.75	4.46	4.54
7364	NYSE	AP	Thu, Sep 9, 2021	4.50	4.68	4.47	4.65
7363	NYSE	AP	Wed, Sep 8, 2021	4.54	4.56	4.40	4.50
7362	NYSE	AP	Tue, Sep 7, 2021	4.63	4.73	4.51	4.54
7361	NYSE	AP	Fri, Sep 3, 2021	4.73	4.76	4.62	4.63
7360	NYSE	AP	Thu, Sep 2, 2021	4.83	4.87	4.73	4.73
7359	NYSE	AP	Wed, Sep 1, 2021	4.81	4.88	4.80	4.84
7358	NYSE	AP	Tue, Aug 31, 2021	4.88	4.96	4.80	4.80
7357	NYSE	AP	Mon, Aug 30, 2021	4.80	4.90	4.79	4.82
7356	NYSE	AP	Fri, Aug 27, 2021	4.71	4.89	4.70	4.75
7355	NYSE	AP	Thu, Aug 26, 2021	4.93	4.99	4.65	4.67
7354	NYSE	AP	Wed, Aug 25, 2021	5.03	5.13	4.95	5.00
7353	NYSE	AP	Tue, Aug 24, 2021	5.00	5.17	5.00	5.02
7352	NYSE	AP	Mon, Aug 23, 2021	4.93	5.06	4.83	5.01
7351	NYSE	AP	Fri, Aug 20, 2021	4.49	4.99	4.49	4.91
7350	NYSE	AP	Thu, Aug 19, 2021	4.36	4.71	4.35	4.54
7349	NYSE	AP	Wed, Aug 18, 2021	4.15	5.21	4.12	4.36
7348	NYSE	AP	Tue, Aug 17, 2021	4.50	4.64	4.15	4.19
7347	NYSE	AP	Mon, Aug 16, 2021	4.75	4.85	4.42	4.46
7346	NYSE	AP	Fri, Aug 13, 2021	5.21	5.21	4.81	4.83
7345	NYSE	AP	Thu, Aug 12, 2021	5.51	5.61	5.32	5.32
7344	NYSE	AP	Wed, Aug 11, 2021	5.85	5.85	5.50	5.53
7343	NYSE	AP	Tue, Aug 10, 2021	6.35	6.35	5.60	5.60
7342	NYSE	AP	Mon, Aug 9, 2021	6.15	6.33	6.10	6.22
7341	NYSE	AP	Fri, Aug 6, 2021	6.00	6.20	6.00	6.16
7340	NYSE	AP	Thu, Aug 5, 2021	6.00	6.13	6.00	6.03
7339	NYSE	AP	Wed, Aug 4, 2021	6.12	6.19	5.95	5.98
7338	NYSE	AP	Tue, Aug 3, 2021	6.33	6.35	6.20	6.20
7337	NYSE	AP	Mon, Aug 2, 2021	6.19	6.34	6.09	6.32
7336	NYSE	AP	Fri, Jul 30, 2021	6.15	6.27	6.11	6.23
7335	NYSE	AP	Thu, Jul 29, 2021	6.05	6.20	5.99	6.19
7334	NYSE	AP	Wed, Jul 28, 2021	6.04	6.04	5.86	5.97
7333	NYSE	AP	Tue, Jul 27, 2021	6.01	6.04	5.82	5.95
7332	NYSE	AP	Mon, Jul 26, 2021	6.03	6.06	5.99	6.01
7331	NYSE	AP	Fri, Jul 23, 2021	6.14	6.17	5.94	6.06
7330	NYSE	AP	Thu, Jul 22, 2021	6.03	6.24	6.03	6.19
7329	NYSE	AP	Wed, Jul 21, 2021	6.24	6.55	6.07	6.07
7328	NYSE	AP	Tue, Jul 20, 2021	6.20	6.50	6.15	6.33
7327	NYSE	AP	Mon, Jul 19, 2021	5.98	6.16	5.91	6.15
7326	NYSE	AP	Fri, Jul 16, 2021	6.04	6.10	5.95	6.00
7325	NYSE	AP	Thu, Jul 15, 2021	6.00	6.07	5.98	6.05
7324	NYSE	AP	Wed, Jul 14, 2021	6.14	6.18	5.97	6.00
7323	NYSE	AP	Tue, Jul 13, 2021	6.12	6.14	6.02	6.06
7322	NYSE	AP	Mon, Jul 12, 2021	6.11	6.25	6.11	6.20
7321	NYSE	AP	Fri, Jul 9, 2021	6.01	6.22	6.00	6.20
7320	NYSE	AP	Thu, Jul 8, 2021	5.91	6.10	5.81	6.01
7319	NYSE	AP	Wed, Jul 7, 2021	6.14	6.14	5.94	6.11
7318	NYSE	AP	Tue, Jul 6, 2021	6.02	6.12	5.85	6.07
7317	NYSE	AP	Fri, Jul 2, 2021	6.20	6.21	5.98	6.12
7316	NYSE	AP	Thu, Jul 1, 2021	6.08	6.17	5.99	6.13
7315	NYSE	AP	Wed, Jun 30, 2021	6.10	6.18	5.95	6.07
7314	NYSE	AP	Tue, Jun 29, 2021	6.19	6.19	6.01	6.09
7313	NYSE	AP	Mon, Jun 28, 2021	6.14	6.19	6.05	6.15
7312	NYSE	AP	Fri, Jun 25, 2021	6.25	6.25	6.13	6.13
7311	NYSE	AP	Thu, Jun 24, 2021	6.25	6.25	6.04	6.14
7310	NYSE	AP	Wed, Jun 23, 2021	5.99	6.17	5.92	6.17
7309	NYSE	AP	Tue, Jun 22, 2021	6.01	6.10	5.97	5.97
7308	NYSE	AP	Mon, Jun 21, 2021	5.95	6.20	5.95	6.05
7307	NYSE	AP	Fri, Jun 18, 2021	6.28	6.37	5.95	5.95
7306	NYSE	AP	Thu, Jun 17, 2021	6.45	6.48	6.32	6.36
7305	NYSE	AP	Wed, Jun 16, 2021	6.39	6.48	6.30	6.43
7304	NYSE	AP	Tue, Jun 15, 2021	6.50	6.54	6.41	6.47
7303	NYSE	AP	Mon, Jun 14, 2021	6.63	6.71	6.50	6.56
7302	NYSE	AP	Fri, Jun 11, 2021	6.71	6.80	6.59	6.71
7301	NYSE	AP	Thu, Jun 10, 2021	6.73	6.73	6.59	6.71
7300	NYSE	AP	Wed, Jun 9, 2021	6.61	6.77	6.49	6.77
7299	NYSE	AP	Tue, Jun 8, 2021	6.43	6.65	6.25	6.54
7298	NYSE	AP	Mon, Jun 7, 2021	6.50	6.65	6.19	6.24
7297	NYSE	AP	Fri, Jun 4, 2021	6.74	6.77	6.50	6.52
7296	NYSE	AP	Thu, Jun 3, 2021	6.88	6.88	6.60	6.83
7295	NYSE	AP	Wed, Jun 2, 2021	7.19	7.19	6.88	6.93
7294	NYSE	AP	Tue, Jun 1, 2021	7.10	7.21	7.01	7.11
7293	NYSE	AP	Fri, May 28, 2021	6.87	7.06	6.72	7.03
7292	NYSE	AP	Thu, May 27, 2021	6.75	6.85	6.70	6.83
7291	NYSE	AP	Wed, May 26, 2021	6.50	6.81	6.50	6.72
7290	NYSE	AP	Tue, May 25, 2021	6.95	6.95	6.49	6.52
7289	NYSE	AP	Mon, May 24, 2021	7.02	7.04	6.79	6.94
7288	NYSE	AP	Fri, May 21, 2021	6.95	7.05	6.76	6.98
7287	NYSE	AP	Thu, May 20, 2021	6.83	6.92	6.65	6.88
7286	NYSE	AP	Wed, May 19, 2021	6.93	6.94	6.62	6.72
7285	NYSE	AP	Tue, May 18, 2021	7.00	7.19	6.80	7.14
7284	NYSE	AP	Mon, May 17, 2021	6.48	7.00	6.33	7.00
7283	NYSE	AP	Fri, May 14, 2021	5.82	6.59	5.80	6.48
7282	NYSE	AP	Thu, May 13, 2021	5.76	6.10	5.52	5.74
7281	NYSE	AP	Wed, May 12, 2021	6.33	6.33	5.75	5.78
7280	NYSE	AP	Tue, May 11, 2021	6.40	6.72	6.21	6.29
7279	NYSE	AP	Mon, May 10, 2021	7.29	7.30	6.49	6.56
7278	NYSE	AP	Fri, May 7, 2021	7.46	7.52	7.25	7.26
7277	NYSE	AP	Thu, May 6, 2021	8.08	8.19	7.72	8.15
7276	NYSE	AP	Wed, May 5, 2021	7.66	8.00	7.24	7.95
7275	NYSE	AP	Tue, May 4, 2021	7.54	7.60	7.26	7.50
7274	NYSE	AP	Mon, May 3, 2021	7.60	7.70	7.36	7.53
7273	NYSE	AP	Fri, Apr 30, 2021	6.80	7.73	6.80	7.57
7272	NYSE	AP	Thu, Apr 29, 2021	7.10	7.10	6.74	6.80
7271	NYSE	AP	Wed, Apr 28, 2021	7.00	7.06	6.95	7.02
7270	NYSE	AP	Tue, Apr 27, 2021	6.98	7.15	6.98	7.01
7269	NYSE	AP	Mon, Apr 26, 2021	7.00	7.10	6.82	7.07
7268	NYSE	AP	Fri, Apr 23, 2021	6.65	6.97	6.65	6.95
7267	NYSE	AP	Thu, Apr 22, 2021	6.75	6.90	6.55	6.69
7266	NYSE	AP	Wed, Apr 21, 2021	6.64	6.91	6.63	6.73
7265	NYSE	AP	Tue, Apr 20, 2021	6.87	6.90	6.66	6.74
7264	NYSE	AP	Mon, Apr 19, 2021	7.02	7.10	6.87	6.95
7263	NYSE	AP	Fri, Apr 16, 2021	6.87	7.07	6.67	6.92
7262	NYSE	AP	Thu, Apr 15, 2021	7.06	7.06	6.70	6.86
7261	NYSE	AP	Wed, Apr 14, 2021	6.80	7.20	6.80	6.93
7260	NYSE	AP	Tue, Apr 13, 2021	6.80	6.90	6.67	6.76
7259	NYSE	AP	Mon, Apr 12, 2021	7.16	7.29	6.81	6.90
7258	NYSE	AP	Fri, Apr 9, 2021	7.20	7.24	7.12	7.16
7257	NYSE	AP	Thu, Apr 8, 2021	7.43	7.43	7.16	7.25
7256	NYSE	AP	Wed, Apr 7, 2021	7.30	7.41	7.25	7.30
7255	NYSE	AP	Tue, Apr 6, 2021	7.55	7.70	7.25	7.28
7254	NYSE	AP	Mon, Apr 5, 2021	7.82	7.82	7.25	7.50
7253	NYSE	AP	Thu, Apr 1, 2021	6.80	7.76	6.80	7.70
7252	NYSE	AP	Wed, Mar 31, 2021	6.81	7.00	6.67	6.75
7251	NYSE	AP	Tue, Mar 30, 2021	6.57	6.94	6.51	6.72
7250	NYSE	AP	Mon, Mar 29, 2021	7.12	7.17	6.62	6.68
7249	NYSE	AP	Fri, Mar 26, 2021	6.87	7.07	6.61	6.98
7248	NYSE	AP	Thu, Mar 25, 2021	6.50	6.80	6.36	6.80
7247	NYSE	AP	Wed, Mar 24, 2021	6.90	6.99	6.55	6.61
7246	NYSE	AP	Tue, Mar 23, 2021	7.20	7.41	6.77	6.80
7245	NYSE	AP	Mon, Mar 22, 2021	7.49	7.74	7.29	7.29
7244	NYSE	AP	Fri, Mar 19, 2021	7.29	7.54	7.12	7.54
7243	NYSE	AP	Thu, Mar 18, 2021	7.70	8.00	7.33	7.44
7242	NYSE	AP	Wed, Mar 17, 2021	7.40	7.87	7.29	7.85
7241	NYSE	AP	Tue, Mar 16, 2021	8.05	8.17	7.50	7.55
7240	NYSE	AP	Mon, Mar 15, 2021	8.22	8.25	7.75	8.00
7239	NYSE	AP	Fri, Mar 12, 2021	8.02	8.29	7.99	8.20
7238	NYSE	AP	Thu, Mar 11, 2021	7.67	8.00	7.60	7.94
7237	NYSE	AP	Wed, Mar 10, 2021	7.72	7.84	7.36	7.50
7236	NYSE	AP	Tue, Mar 9, 2021	7.49	7.68	7.11	7.68
7235	NYSE	AP	Mon, Mar 8, 2021	6.94	7.40	6.94	7.36
7234	NYSE	AP	Fri, Mar 5, 2021	7.60	7.90	6.64	6.94
7233	NYSE	AP	Thu, Mar 4, 2021	8.29	8.30	7.26	7.46
7232	NYSE	AP	Wed, Mar 3, 2021	8.09	8.58	8.08	8.36
7231	NYSE	AP	Tue, Mar 2, 2021	8.17	8.35	8.04	8.10
7230	NYSE	AP	Mon, Mar 1, 2021	8.03	8.17	7.73	8.03
7229	NYSE	AP	Fri, Feb 26, 2021	7.95	8.00	7.54	7.64
7228	NYSE	AP	Thu, Feb 25, 2021	7.70	7.89	7.43	7.88
7227	NYSE	AP	Wed, Feb 24, 2021	7.77	7.90	7.60	7.69
7226	NYSE	AP	Tue, Feb 23, 2021	8.00	8.19	7.42	7.72
7225	NYSE	AP	Mon, Feb 22, 2021	8.07	8.71	7.86	8.00
7224	NYSE	AP	Fri, Feb 19, 2021	7.71	8.33	7.71	8.02
7223	NYSE	AP	Thu, Feb 18, 2021	8.04	8.16	7.70	7.70
7222	NYSE	AP	Wed, Feb 17, 2021	8.50	8.50	7.78	8.08
7221	NYSE	AP	Tue, Feb 16, 2021	8.35	8.65	8.15	8.53
7220	NYSE	AP	Fri, Feb 12, 2021	7.51	8.21	7.42	8.11
7219	NYSE	AP	Thu, Feb 11, 2021	8.03	8.18	7.20	7.54
7218	NYSE	AP	Wed, Feb 10, 2021	8.59	8.66	7.92	7.98
7217	NYSE	AP	Tue, Feb 9, 2021	8.67	8.81	8.01	8.49
7216	NYSE	AP	Mon, Feb 8, 2021	8.20	8.80	8.15	8.68
7215	NYSE	AP	Fri, Feb 5, 2021	7.52	8.13	7.44	7.99
7214	NYSE	AP	Thu, Feb 4, 2021	7.39	7.65	7.05	7.36
7213	NYSE	AP	Wed, Feb 3, 2021	7.00	7.39	6.95	7.25
7212	NYSE	AP	Tue, Feb 2, 2021	6.76	6.94	6.53	6.89
7211	NYSE	AP	Mon, Feb 1, 2021	6.48	6.79	6.31	6.66
7210	NYSE	AP	Fri, Jan 29, 2021	6.64	6.64	6.28	6.48
7209	NYSE	AP	Thu, Jan 28, 2021	6.37	6.59	6.23	6.51
7208	NYSE	AP	Wed, Jan 27, 2021	6.50	6.53	6.06	6.26
7207	NYSE	AP	Tue, Jan 26, 2021	6.70	6.75	6.44	6.65
7206	NYSE	AP	Mon, Jan 25, 2021	6.78	6.87	6.31	6.64
7205	NYSE	AP	Fri, Jan 22, 2021	6.75	6.97	6.63	6.92
7204	NYSE	AP	Thu, Jan 21, 2021	6.83	6.92	6.76	6.88
7203	NYSE	AP	Wed, Jan 20, 2021	6.93	7.08	6.80	6.85
7202	NYSE	AP	Tue, Jan 19, 2021	6.97	7.00	6.77	6.91
7201	NYSE	AP	Fri, Jan 15, 2021	7.11	7.13	6.71	6.81
7200	NYSE	AP	Thu, Jan 14, 2021	6.91	7.34	6.84	7.18
7199	NYSE	AP	Wed, Jan 13, 2021	7.40	7.40	6.60	6.82
7198	NYSE	AP	Tue, Jan 12, 2021	7.30	7.64	7.20	7.37
7197	NYSE	AP	Mon, Jan 11, 2021	7.11	7.74	7.11	7.34
7196	NYSE	AP	Fri, Jan 8, 2021	7.22	7.23	6.85	7.11
7195	NYSE	AP	Thu, Jan 7, 2021	6.75	7.25	6.59	7.20
7194	NYSE	AP	Wed, Jan 6, 2021	6.04	6.54	6.00	6.51
7193	NYSE	AP	Tue, Jan 5, 2021	5.68	6.12	5.68	5.97
7192	NYSE	AP	Mon, Jan 4, 2021	5.65	5.76	5.45	5.65
7191	NYSE	AP	Thu, Dec 31, 2020	5.47	5.56	5.34	5.48
7190	NYSE	AP	Wed, Dec 30, 2020	5.55	5.71	5.42	5.48
7189	NYSE	AP	Tue, Dec 29, 2020	5.73	5.73	5.38	5.55
7188	NYSE	AP	Mon, Dec 28, 2020	5.95	5.95	5.64	5.69
7187	NYSE	AP	Thu, Dec 24, 2020	5.95	5.98	5.76	5.82
7186	NYSE	AP	Wed, Dec 23, 2020	5.98	6.08	5.89	5.96
7185	NYSE	AP	Tue, Dec 22, 2020	5.90	6.16	5.89	5.89
7184	NYSE	AP	Mon, Dec 21, 2020	5.94	6.13	5.90	5.99
7183	NYSE	AP	Fri, Dec 18, 2020	6.52	6.81	5.83	5.83
7182	NYSE	AP	Thu, Dec 17, 2020	5.71	6.44	5.67	6.37
7181	NYSE	AP	Wed, Dec 16, 2020	5.76	5.76	5.33	5.33
7180	NYSE	AP	Tue, Dec 15, 2020	5.54	5.70	5.40	5.69
7179	NYSE	AP	Mon, Dec 14, 2020	5.80	5.93	5.40	5.60
7178	NYSE	AP	Fri, Dec 11, 2020	6.14	6.20	5.55	5.78
7177	NYSE	AP	Thu, Dec 10, 2020	6.28	6.46	5.96	6.11
7176	NYSE	AP	Wed, Dec 9, 2020	6.11	6.39	5.73	6.21
7175	NYSE	AP	Tue, Dec 8, 2020	5.42	5.99	5.34	5.92
7174	NYSE	AP	Mon, Dec 7, 2020	4.72	5.51	4.67	5.46
7173	NYSE	AP	Fri, Dec 4, 2020	4.40	4.68	4.39	4.67
7172	NYSE	AP	Thu, Dec 3, 2020	4.27	4.44	4.19	4.36
7171	NYSE	AP	Wed, Dec 2, 2020	4.09	4.25	4.05	4.19
7170	NYSE	AP	Tue, Dec 1, 2020	4.33	4.35	4.03	4.10
7169	NYSE	AP	Mon, Nov 30, 2020	4.34	4.34	4.22	4.25
7168	NYSE	AP	Fri, Nov 27, 2020	4.30	4.33	4.17	4.31
7167	NYSE	AP	Wed, Nov 25, 2020	4.36	4.57	4.28	4.36
7166	NYSE	AP	Tue, Nov 24, 2020	4.11	4.33	4.06	4.29
7165	NYSE	AP	Mon, Nov 23, 2020	4.00	4.12	3.90	4.02
7164	NYSE	AP	Fri, Nov 20, 2020	4.17	4.17	3.97	4.04
7163	NYSE	AP	Thu, Nov 19, 2020	4.12	4.16	3.89	4.13
7162	NYSE	AP	Wed, Nov 18, 2020	4.05	4.15	3.96	4.12
7161	NYSE	AP	Tue, Nov 17, 2020	4.07	4.21	3.88	4.04
7160	NYSE	AP	Mon, Nov 16, 2020	4.13	4.31	4.05	4.23
7159	NYSE	AP	Fri, Nov 13, 2020	4.14	4.15	3.99	4.05
7158	NYSE	AP	Thu, Nov 12, 2020	4.05	4.15	3.97	4.09
7157	NYSE	AP	Wed, Nov 11, 2020	4.21	4.22	3.99	4.05
7156	NYSE	AP	Tue, Nov 10, 2020	3.97	4.22	3.97	4.16
7155	NYSE	AP	Mon, Nov 9, 2020	4.05	4.15	3.84	3.97
7154	NYSE	AP	Fri, Nov 6, 2020	4.15	4.29	3.93	3.96
7153	NYSE	AP	Thu, Nov 5, 2020	3.89	4.35	3.89	4.19
7152	NYSE	AP	Wed, Nov 4, 2020	4.03	4.11	3.80	3.85
7151	NYSE	AP	Tue, Nov 3, 2020	4.14	4.23	3.99	4.03
7150	NYSE	AP	Mon, Nov 2, 2020	4.35	4.37	3.91	4.02
7149	NYSE	AP	Fri, Oct 30, 2020	4.49	4.63	4.26	4.35
7148	NYSE	AP	Thu, Oct 29, 2020	4.39	4.70	4.39	4.50
7147	NYSE	AP	Wed, Oct 28, 2020	4.76	4.79	4.40	4.40
7146	NYSE	AP	Tue, Oct 27, 2020	4.97	5.10	4.75	4.89
7145	NYSE	AP	Mon, Oct 26, 2020	5.02	5.20	4.62	4.88
7144	NYSE	AP	Fri, Oct 23, 2020	4.55	5.23	4.46	4.91
7143	NYSE	AP	Thu, Oct 22, 2020	4.34	4.54	4.33	4.45
7142	NYSE	AP	Wed, Oct 21, 2020	4.30	4.52	4.22	4.42
7141	NYSE	AP	Tue, Oct 20, 2020	4.50	4.52	4.26	4.30
7140	NYSE	AP	Mon, Oct 19, 2020	4.60	4.77	4.38	4.48
7139	NYSE	AP	Fri, Oct 16, 2020	4.50	4.55	4.26	4.50
7138	NYSE	AP	Thu, Oct 15, 2020	4.20	4.56	4.11	4.47
7137	NYSE	AP	Wed, Oct 14, 2020	3.81	4.23	3.80	4.19
7136	NYSE	AP	Tue, Oct 13, 2020	3.54	3.89	3.54	3.81
7135	NYSE	AP	Mon, Oct 12, 2020	3.63	3.85	3.61	3.61
7134	NYSE	AP	Fri, Oct 9, 2020	3.75	3.88	3.62	3.62
7133	NYSE	AP	Thu, Oct 8, 2020	3.80	3.86	3.61	3.76
7132	NYSE	AP	Wed, Oct 7, 2020	3.55	3.95	3.53	3.84
7131	NYSE	AP	Tue, Oct 6, 2020	3.68	3.76	3.49	3.52
7130	NYSE	AP	Mon, Oct 5, 2020	3.69	3.95	3.61	3.70
7129	NYSE	AP	Fri, Oct 2, 2020	3.45	3.75	3.44	3.63
7128	NYSE	AP	Thu, Oct 1, 2020	3.29	3.50	3.27	3.36
7127	NYSE	AP	Wed, Sep 30, 2020	3.48	3.64	3.29	3.29
7126	NYSE	AP	Tue, Sep 29, 2020	3.42	3.69	3.41	3.49
7125	NYSE	AP	Mon, Sep 28, 2020	3.56	3.69	3.38	3.48
7124	NYSE	AP	Fri, Sep 25, 2020	3.31	3.61	3.25	3.54
7123	NYSE	AP	Thu, Sep 24, 2020	3.15	3.46	3.15	3.38
7122	NYSE	AP	Wed, Sep 23, 2020	3.08	3.30	3.07	3.15
7121	NYSE	AP	Tue, Sep 22, 2020	2.95	3.13	2.95	3.13
7120	NYSE	AP	Mon, Sep 21, 2020	3.11	3.17	2.96	2.98
7119	NYSE	AP	Fri, Sep 18, 2020	3.22	3.33	3.13	3.17
7118	NYSE	AP	Thu, Sep 17, 2020	3.18	3.30	3.16	3.26
7117	NYSE	AP	Wed, Sep 16, 2020	3.26	3.39	3.21	3.26
7116	NYSE	AP	Tue, Sep 15, 2020	3.32	3.41	3.21	3.26
7115	NYSE	AP	Mon, Sep 14, 2020	3.35	3.45	3.26	3.32
7114	NYSE	AP	Fri, Sep 11, 2020	3.29	3.44	3.28	3.35
7113	NYSE	AP	Thu, Sep 10, 2020	3.46	3.46	3.30	3.33
7112	NYSE	AP	Wed, Sep 9, 2020	3.47	3.53	3.40	3.44
7111	NYSE	AP	Tue, Sep 8, 2020	3.51	3.57	3.45	3.47
7110	NYSE	AP	Fri, Sep 4, 2020	3.57	3.69	3.47	3.59
7109	NYSE	AP	Thu, Sep 3, 2020	3.45	3.63	3.35	3.63
7108	NYSE	AP	Wed, Sep 2, 2020	3.63	3.65	3.42	3.52
7107	NYSE	AP	Tue, Sep 1, 2020	3.41	3.79	3.36	3.68
7106	NYSE	AP	Mon, Aug 31, 2020	3.52	3.64	3.38	3.46
7105	NYSE	AP	Fri, Aug 28, 2020	3.28	3.54	3.28	3.51
7104	NYSE	AP	Thu, Aug 27, 2020	3.13	3.35	3.13	3.33
7103	NYSE	AP	Wed, Aug 26, 2020	3.39	3.43	3.10	3.17
7102	NYSE	AP	Tue, Aug 25, 2020	3.45	3.58	3.38	3.44
7101	NYSE	AP	Mon, Aug 24, 2020	3.76	3.80	3.39	3.45
7100	NYSE	AP	Fri, Aug 21, 2020	3.89	3.92	3.66	3.81
7099	NYSE	AP	Thu, Aug 20, 2020	3.86	4.06	3.80	3.90
7098	NYSE	AP	Wed, Aug 19, 2020	4.09	4.18	3.90	3.90
7097	NYSE	AP	Tue, Aug 18, 2020	3.39	4.31	3.39	4.25
7096	NYSE	AP	Mon, Aug 17, 2020	3.20	3.50	3.20	3.47
7095	NYSE	AP	Fri, Aug 14, 2020	3.00	3.26	2.91	3.20
7094	NYSE	AP	Thu, Aug 13, 2020	3.00	3.26	2.82	3.07
7093	NYSE	AP	Wed, Aug 12, 2020	3.17	3.30	2.95	2.98
7092	NYSE	AP	Tue, Aug 11, 2020	2.97	3.32	2.97	3.17
7091	NYSE	AP	Mon, Aug 10, 2020	2.91	3.12	2.91	3.00
7090	NYSE	AP	Fri, Aug 7, 2020	2.99	3.05	2.92	2.95
7089	NYSE	AP	Thu, Aug 6, 2020	2.90	3.16	2.90	2.99
7088	NYSE	AP	Wed, Aug 5, 2020	2.84	2.96	2.70	2.92
7087	NYSE	AP	Tue, Aug 4, 2020	2.87	2.93	2.83	2.88
7086	NYSE	AP	Mon, Aug 3, 2020	2.90	2.97	2.84	2.87
7085	NYSE	AP	Fri, Jul 31, 2020	2.99	3.03	2.87	2.93
7084	NYSE	AP	Thu, Jul 30, 2020	2.92	3.03	2.89	2.96
7083	NYSE	AP	Wed, Jul 29, 2020	2.90	3.03	2.83	2.89
7082	NYSE	AP	Tue, Jul 28, 2020	2.94	3.00	2.90	2.91
7081	NYSE	AP	Mon, Jul 27, 2020	2.89	2.98	2.83	2.90
7080	NYSE	AP	Fri, Jul 24, 2020	2.91	2.91	2.78	2.89
7079	NYSE	AP	Thu, Jul 23, 2020	2.89	2.92	2.82	2.84
7078	NYSE	AP	Wed, Jul 22, 2020	2.91	2.97	2.83	2.85
7077	NYSE	AP	Tue, Jul 21, 2020	2.85	2.99	2.82	2.95
7076	NYSE	AP	Mon, Jul 20, 2020	2.96	2.98	2.85	2.86
7075	NYSE	AP	Fri, Jul 17, 2020	2.95	3.05	2.94	3.00
7074	NYSE	AP	Thu, Jul 16, 2020	3.09	3.14	2.99	3.00
7073	NYSE	AP	Wed, Jul 15, 2020	2.94	3.14	2.92	3.09
7072	NYSE	AP	Tue, Jul 14, 2020	2.86	2.98	2.79	2.89
7071	NYSE	AP	Mon, Jul 13, 2020	3.03	3.14	2.79	2.80
7070	NYSE	AP	Fri, Jul 10, 2020	2.95	3.16	2.95	3.03
7069	NYSE	AP	Thu, Jul 9, 2020	3.15	3.21	2.98	2.99
7068	NYSE	AP	Wed, Jul 8, 2020	3.07	3.19	2.95	3.15
7067	NYSE	AP	Tue, Jul 7, 2020	3.08	3.18	2.97	3.02
7066	NYSE	AP	Mon, Jul 6, 2020	3.24	3.26	3.06	3.16
7065	NYSE	AP	Thu, Jul 2, 2020	2.84	3.09	2.82	3.09
7064	NYSE	AP	Wed, Jul 1, 2020	3.07	3.07	2.82	2.84
7063	NYSE	AP	Tue, Jun 30, 2020	2.87	3.15	2.87	3.07
7062	NYSE	AP	Mon, Jun 29, 2020	3.18	3.25	2.85	2.87
7061	NYSE	AP	Fri, Jun 26, 2020	2.92	3.06	2.79	3.06
7060	NYSE	AP	Thu, Jun 25, 2020	2.94	3.05	2.82	2.89
7059	NYSE	AP	Wed, Jun 24, 2020	2.98	3.04	2.87	2.96
7058	NYSE	AP	Tue, Jun 23, 2020	3.25	3.25	3.00	3.02
7057	NYSE	AP	Mon, Jun 22, 2020	3.38	3.41	3.20	3.21
7056	NYSE	AP	Fri, Jun 19, 2020	3.86	3.86	3.23	3.26
7055	NYSE	AP	Thu, Jun 18, 2020	3.71	3.83	3.59	3.80
7054	NYSE	AP	Wed, Jun 17, 2020	3.42	3.75	3.41	3.71
7053	NYSE	AP	Tue, Jun 16, 2020	3.49	3.75	3.42	3.47
7052	NYSE	AP	Mon, Jun 15, 2020	3.17	3.38	3.12	3.33
7051	NYSE	AP	Fri, Jun 12, 2020	3.25	3.27	3.07	3.17
7050	NYSE	AP	Thu, Jun 11, 2020	3.04	3.27	3.00	3.19
7049	NYSE	AP	Wed, Jun 10, 2020	3.10	3.30	3.08	3.19
7048	NYSE	AP	Tue, Jun 9, 2020	3.10	3.21	3.07	3.18
7047	NYSE	AP	Mon, Jun 8, 2020	3.11	3.22	3.06	3.10
7046	NYSE	AP	Fri, Jun 5, 2020	3.22	3.27	3.07	3.07
7045	NYSE	AP	Thu, Jun 4, 2020	3.09	3.28	3.09	3.19
7044	NYSE	AP	Wed, Jun 3, 2020	3.17	3.21	3.03	3.17
7043	NYSE	AP	Tue, Jun 2, 2020	3.15	3.37	3.15	3.23
7042	NYSE	AP	Mon, Jun 1, 2020	3.20	3.24	3.10	3.19
7041	NYSE	AP	Fri, May 29, 2020	3.22	3.29	3.10	3.29
7040	NYSE	AP	Thu, May 28, 2020	3.35	3.35	3.17	3.22
7039	NYSE	AP	Wed, May 27, 2020	3.28	3.34	3.25	3.32
7038	NYSE	AP	Tue, May 26, 2020	3.28	3.34	3.22	3.23
7037	NYSE	AP	Fri, May 22, 2020	3.20	3.28	3.14	3.28
7036	NYSE	AP	Thu, May 21, 2020	3.00	3.31	3.00	3.19
7035	NYSE	AP	Wed, May 20, 2020	3.11	3.16	2.95	3.04
7034	NYSE	AP	Tue, May 19, 2020	3.07	3.15	3.05	3.06
7033	NYSE	AP	Mon, May 18, 2020	3.13	3.25	3.09	3.13
7032	NYSE	AP	Fri, May 15, 2020	3.16	3.19	3.07	3.13
7031	NYSE	AP	Thu, May 14, 2020	3.25	3.35	3.14	3.20
7030	NYSE	AP	Wed, May 13, 2020	3.32	3.38	3.18	3.34
7029	NYSE	AP	Tue, May 12, 2020	3.34	3.55	3.12	3.31
7028	NYSE	AP	Mon, May 11, 2020	3.04	3.18	2.80	3.05
7027	NYSE	AP	Fri, May 8, 2020	3.08	3.17	3.01	3.05
7026	NYSE	AP	Thu, May 7, 2020	3.10	3.18	3.00	3.08
7025	NYSE	AP	Wed, May 6, 2020	3.37	3.49	3.10	3.19
7024	NYSE	AP	Tue, May 5, 2020	3.55	3.62	3.11	3.26
7023	NYSE	AP	Mon, May 4, 2020	3.25	3.54	3.20	3.52
7022	NYSE	AP	Fri, May 1, 2020	3.75	3.82	3.15	3.31
7021	NYSE	AP	Thu, Apr 30, 2020	3.94	3.94	3.73	3.74
7020	NYSE	AP	Wed, Apr 29, 2020	3.59	4.20	3.59	3.73
7019	NYSE	AP	Tue, Apr 28, 2020	4.40	4.50	3.42	3.60
7018	NYSE	AP	Mon, Apr 27, 2020	4.09	4.35	4.09	4.32
7017	NYSE	AP	Fri, Apr 24, 2020	3.90	4.03	3.81	3.98
7016	NYSE	AP	Thu, Apr 23, 2020	3.61	3.85	3.60	3.78
7015	NYSE	AP	Wed, Apr 22, 2020	3.36	3.59	3.31	3.56
7014	NYSE	AP	Tue, Apr 21, 2020	3.18	3.68	3.14	3.36
7013	NYSE	AP	Mon, Apr 20, 2020	3.10	3.24	3.08	3.18
7012	NYSE	AP	Fri, Apr 17, 2020	3.02	3.18	3.01	3.17
7011	NYSE	AP	Thu, Apr 16, 2020	2.91	3.07	2.91	3.01
7010	NYSE	AP	Wed, Apr 15, 2020	2.79	3.03	2.79	2.98
7009	NYSE	AP	Tue, Apr 14, 2020	2.99	3.00	2.80	2.98
7008	NYSE	AP	Mon, Apr 13, 2020	2.92	2.96	2.80	2.94
7007	NYSE	AP	Thu, Apr 9, 2020	2.92	2.98	2.75	2.88
7006	NYSE	AP	Wed, Apr 8, 2020	2.93	2.98	2.81	2.86
7005	NYSE	AP	Tue, Apr 7, 2020	2.82	2.94	2.68	2.81
7004	NYSE	AP	Mon, Apr 6, 2020	3.04	3.25	2.44	2.59
7003	NYSE	AP	Fri, Apr 3, 2020	3.26	3.26	2.80	2.85
7002	NYSE	AP	Thu, Apr 2, 2020	2.50	3.30	2.47	3.25
7001	NYSE	AP	Wed, Apr 1, 2020	2.45	2.46	2.29	2.41
7000	NYSE	AP	Tue, Mar 31, 2020	2.42	2.78	2.40	2.50
6999	NYSE	AP	Mon, Mar 30, 2020	2.74	2.74	2.30	2.40
6998	NYSE	AP	Fri, Mar 27, 2020	2.73	2.80	2.62	2.62
6997	NYSE	AP	Thu, Mar 26, 2020	2.29	2.69	2.29	2.65
6996	NYSE	AP	Wed, Mar 25, 2020	2.40	2.42	2.16	2.29
6995	NYSE	AP	Tue, Mar 24, 2020	2.03	2.43	2.03	2.42
6994	NYSE	AP	Mon, Mar 23, 2020	2.08	2.08	1.95	1.99
6993	NYSE	AP	Fri, Mar 20, 2020	2.25	2.25	1.94	1.94
6992	NYSE	AP	Thu, Mar 19, 2020	2.38	2.38	2.09	2.17
6991	NYSE	AP	Wed, Mar 18, 2020	2.47	2.47	2.20	2.21
6990	NYSE	AP	Tue, Mar 17, 2020	2.08	2.49	2.08	2.46
6989	NYSE	AP	Mon, Mar 16, 2020	2.80	2.80	2.15	2.15
6988	NYSE	AP	Fri, Mar 13, 2020	3.20	3.20	2.45	2.85
6987	NYSE	AP	Thu, Mar 12, 2020	2.20	3.20	2.20	3.20
6986	NYSE	AP	Wed, Mar 11, 2020	2.52	2.52	2.28	2.36
6985	NYSE	AP	Tue, Mar 10, 2020	2.57	2.58	2.45	2.54
6984	NYSE	AP	Mon, Mar 9, 2020	2.50	2.56	2.44	2.47
6983	NYSE	AP	Fri, Mar 6, 2020	2.62	2.71	2.61	2.66
6982	NYSE	AP	Thu, Mar 5, 2020	2.73	2.73	2.50	2.60
6981	NYSE	AP	Wed, Mar 4, 2020	2.85	2.88	2.71	2.71
6980	NYSE	AP	Tue, Mar 3, 2020	2.82	2.84	2.63	2.78
6979	NYSE	AP	Mon, Mar 2, 2020	2.65	2.82	2.65	2.77
6978	NYSE	AP	Fri, Feb 28, 2020	2.66	2.73	2.60	2.73
6977	NYSE	AP	Thu, Feb 27, 2020	2.67	2.77	2.60	2.75
6976	NYSE	AP	Wed, Feb 26, 2020	2.72	2.78	2.64	2.67
6975	NYSE	AP	Tue, Feb 25, 2020	2.75	2.81	2.65	2.65
6974	NYSE	AP	Mon, Feb 24, 2020	2.90	2.90	2.77	2.78
6973	NYSE	AP	Fri, Feb 21, 2020	2.96	3.02	2.89	2.94
6972	NYSE	AP	Thu, Feb 20, 2020	2.96	3.02	2.90	3.00
6971	NYSE	AP	Wed, Feb 19, 2020	2.87	3.04	2.87	3.03
6970	NYSE	AP	Tue, Feb 18, 2020	3.00	3.00	2.84	2.98
6969	NYSE	AP	Fri, Feb 14, 2020	2.89	3.03	2.81	3.03
6968	NYSE	AP	Thu, Feb 13, 2020	2.91	2.94	2.89	2.93
6967	NYSE	AP	Wed, Feb 12, 2020	2.91	2.96	2.86	2.93
6966	NYSE	AP	Tue, Feb 11, 2020	2.94	2.99	2.90	2.92
6965	NYSE	AP	Mon, Feb 10, 2020	2.86	2.94	2.86	2.94
6964	NYSE	AP	Fri, Feb 7, 2020	2.82	2.86	2.71	2.86
6963	NYSE	AP	Thu, Feb 6, 2020	2.85	2.85	2.79	2.82
6962	NYSE	AP	Wed, Feb 5, 2020	2.83	2.88	2.80	2.84
6961	NYSE	AP	Tue, Feb 4, 2020	2.93	2.93	2.68	2.81
6960	NYSE	AP	Mon, Feb 3, 2020	2.87	2.94	2.87	2.88
6959	NYSE	AP	Fri, Jan 31, 2020	2.85	2.94	2.84	2.90
6958	NYSE	AP	Thu, Jan 30, 2020	2.93	2.93	2.84	2.85
6957	NYSE	AP	Wed, Jan 29, 2020	2.96	2.96	2.80	2.89
6956	NYSE	AP	Tue, Jan 28, 2020	2.98	2.99	2.96	2.99
6955	NYSE	AP	Mon, Jan 27, 2020	2.99	3.08	2.99	3.00
6954	NYSE	AP	Fri, Jan 24, 2020	2.90	3.03	2.88	3.01
6953	NYSE	AP	Thu, Jan 23, 2020	2.96	2.98	2.88	2.88
6952	NYSE	AP	Wed, Jan 22, 2020	3.00	3.04	2.77	2.99
6951	NYSE	AP	Tue, Jan 21, 2020	2.98	3.07	2.89	2.97
6950	NYSE	AP	Fri, Jan 17, 2020	2.99	3.04	2.87	3.04
6949	NYSE	AP	Thu, Jan 16, 2020	2.92	2.94	2.86	2.90
6948	NYSE	AP	Wed, Jan 15, 2020	2.94	2.98	2.92	2.92
6947	NYSE	AP	Tue, Jan 14, 2020	2.99	3.00	2.93	2.94
6946	NYSE	AP	Mon, Jan 13, 2020	2.99	3.00	2.95	2.99
6945	NYSE	AP	Fri, Jan 10, 2020	3.03	3.03	2.86	2.90
6944	NYSE	AP	Thu, Jan 9, 2020	3.05	3.08	3.04	3.08
6943	NYSE	AP	Wed, Jan 8, 2020	3.06	3.08	3.01	3.05
6942	NYSE	AP	Tue, Jan 7, 2020	3.02	3.10	3.02	3.02
6941	NYSE	AP	Mon, Jan 6, 2020	3.02	3.06	3.02	3.04
6940	NYSE	AP	Fri, Jan 3, 2020	3.07	3.10	3.05	3.05
6939	NYSE	AP	Thu, Jan 2, 2020	3.01	3.08	3.01	3.07
6938	NYSE	AP	Tue, Dec 31, 2019	2.95	3.07	2.95	3.01
6937	NYSE	AP	Mon, Dec 30, 2019	2.95	3.02	2.85	2.96
6936	NYSE	AP	Fri, Dec 27, 2019	3.08	3.11	2.95	2.95
6935	NYSE	AP	Thu, Dec 26, 2019	3.00	3.13	3.00	3.04
6934	NYSE	AP	Tue, Dec 24, 2019	3.04	3.06	2.99	3.00
6933	NYSE	AP	Mon, Dec 23, 2019	3.06	3.08	2.99	3.02
6932	NYSE	AP	Fri, Dec 20, 2019	3.10	3.10	3.02	3.06
6931	NYSE	AP	Thu, Dec 19, 2019	3.01	3.12	3.00	3.07
6930	NYSE	AP	Wed, Dec 18, 2019	2.98	3.05	2.98	3.03
6929	NYSE	AP	Tue, Dec 17, 2019	2.95	3.04	2.95	3.01
6928	NYSE	AP	Mon, Dec 16, 2019	3.00	3.14	2.98	2.98
6927	NYSE	AP	Fri, Dec 13, 2019	2.98	3.01	2.95	2.95
6926	NYSE	AP	Thu, Dec 12, 2019	2.96	3.12	2.95	3.01
6925	NYSE	AP	Wed, Dec 11, 2019	3.03	3.12	2.95	2.95
6924	NYSE	AP	Tue, Dec 10, 2019	3.09	3.14	3.03	3.04
6923	NYSE	AP	Mon, Dec 9, 2019	3.04	3.17	3.04	3.12
6922	NYSE	AP	Fri, Dec 6, 2019	3.10	3.10	3.04	3.04
6921	NYSE	AP	Thu, Dec 5, 2019	3.16	3.17	3.09	3.09
6920	NYSE	AP	Wed, Dec 4, 2019	3.21	3.22	3.17	3.19
6919	NYSE	AP	Tue, Dec 3, 2019	3.35	3.35	3.22	3.23
6918	NYSE	AP	Mon, Dec 2, 2019	3.47	3.47	3.35	3.39
6917	NYSE	AP	Fri, Nov 29, 2019	3.32	3.42	3.32	3.42
6916	NYSE	AP	Wed, Nov 27, 2019	3.40	3.40	3.33	3.36
6915	NYSE	AP	Tue, Nov 26, 2019	3.53	3.53	3.42	3.42
6914	NYSE	AP	Mon, Nov 25, 2019	3.43	3.50	3.34	3.50
6913	NYSE	AP	Fri, Nov 22, 2019	3.42	3.42	3.30	3.31
6912	NYSE	AP	Thu, Nov 21, 2019	3.50	3.50	3.38	3.38
6911	NYSE	AP	Wed, Nov 20, 2019	3.50	3.66	3.49	3.52
6910	NYSE	AP	Tue, Nov 19, 2019	3.62	3.62	3.51	3.53
6909	NYSE	AP	Mon, Nov 18, 2019	3.82	3.82	3.65	3.65
6908	NYSE	AP	Fri, Nov 15, 2019	3.74	3.86	3.69	3.78
6907	NYSE	AP	Thu, Nov 14, 2019	3.68	3.75	3.40	3.66
6906	NYSE	AP	Wed, Nov 13, 2019	3.73	3.73	3.65	3.70
6905	NYSE	AP	Tue, Nov 12, 2019	3.84	3.86	3.74	3.74
6904	NYSE	AP	Mon, Nov 11, 2019	3.91	4.02	3.82	3.90
6903	NYSE	AP	Fri, Nov 8, 2019	4.07	4.07	3.79	3.83
6902	NYSE	AP	Thu, Nov 7, 2019	4.05	4.05	3.02	4.00
6901	NYSE	AP	Wed, Nov 6, 2019	3.95	3.95	3.89	3.89
6900	NYSE	AP	Tue, Nov 5, 2019	3.96	3.98	3.92	3.92
6899	NYSE	AP	Mon, Nov 4, 2019	3.86	3.97	3.83	3.92
6898	NYSE	AP	Fri, Nov 1, 2019	3.85	3.91	3.77	3.91
6897	NYSE	AP	Thu, Oct 31, 2019	3.94	3.94	3.81	3.88
6896	NYSE	AP	Wed, Oct 30, 2019	3.93	4.00	3.80	3.90
6895	NYSE	AP	Tue, Oct 29, 2019	3.71	3.88	3.66	3.87
6894	NYSE	AP	Mon, Oct 28, 2019	3.75	3.76	3.62	3.62
6893	NYSE	AP	Fri, Oct 25, 2019	3.70	3.74	3.70	3.70
6892	NYSE	AP	Thu, Oct 24, 2019	3.68	3.74	3.68	3.71
6891	NYSE	AP	Wed, Oct 23, 2019	3.79	3.83	3.68	3.69
6890	NYSE	AP	Tue, Oct 22, 2019	3.73	3.85	3.65	3.73
6889	NYSE	AP	Mon, Oct 21, 2019	3.77	3.79	3.77	3.78
6888	NYSE	AP	Fri, Oct 18, 2019	3.88	3.88	3.77	3.79
6887	NYSE	AP	Thu, Oct 17, 2019	3.85	3.94	3.77	3.77
6886	NYSE	AP	Wed, Oct 16, 2019	3.95	3.97	3.81	3.88
6885	NYSE	AP	Tue, Oct 15, 2019	3.88	3.90	3.81	3.81
6884	NYSE	AP	Mon, Oct 14, 2019	3.90	3.91	3.86	3.86
6883	NYSE	AP	Fri, Oct 11, 2019	4.02	4.09	3.91	3.94
6882	NYSE	AP	Thu, Oct 10, 2019	3.88	4.06	3.84	4.03
6881	NYSE	AP	Wed, Oct 9, 2019	4.00	4.00	3.88	3.88
6880	NYSE	AP	Tue, Oct 8, 2019	4.00	4.15	3.91	3.93
6879	NYSE	AP	Mon, Oct 7, 2019	3.99	4.19	3.99	4.06
6878	NYSE	AP	Fri, Oct 4, 2019	3.82	3.98	3.82	3.93
6877	NYSE	AP	Thu, Oct 3, 2019	3.83	3.97	3.83	3.89
6876	NYSE	AP	Wed, Oct 2, 2019	4.00	4.00	3.80	3.92
6875	NYSE	AP	Tue, Oct 1, 2019	4.10	4.24	3.98	4.03
6874	NYSE	AP	Mon, Sep 30, 2019	3.63	3.77	3.63	3.68
6873	NYSE	AP	Fri, Sep 27, 2019	3.62	3.89	3.62	3.80
6872	NYSE	AP	Thu, Sep 26, 2019	3.93	3.93	3.64	3.75
6871	NYSE	AP	Wed, Sep 25, 2019	4.01	4.09	3.90	3.92
6870	NYSE	AP	Tue, Sep 24, 2019	4.01	4.04	3.88	4.00
6869	NYSE	AP	Mon, Sep 23, 2019	3.96	4.16	3.96	4.09
6868	NYSE	AP	Fri, Sep 20, 2019	4.00	4.15	3.93	4.03
6867	NYSE	AP	Thu, Sep 19, 2019	4.04	4.16	3.94	4.00
6866	NYSE	AP	Wed, Sep 18, 2019	3.95	4.08	3.95	4.01
6865	NYSE	AP	Tue, Sep 17, 2019	3.83	4.12	3.83	3.95
6864	NYSE	AP	Mon, Sep 16, 2019	4.30	4.45	3.86	3.86
6863	NYSE	AP	Fri, Sep 13, 2019	3.84	4.35	3.78	4.35
6862	NYSE	AP	Thu, Sep 12, 2019	3.71	3.88	3.52	3.79
6861	NYSE	AP	Wed, Sep 11, 2019	3.62	3.67	3.55	3.57
6860	NYSE	AP	Tue, Sep 10, 2019	3.54	3.70	3.54	3.59
6859	NYSE	AP	Mon, Sep 9, 2019	3.62	3.63	3.45	3.48
6858	NYSE	AP	Fri, Sep 6, 2019	3.53	3.67	3.49	3.64
6857	NYSE	AP	Thu, Sep 5, 2019	3.42	3.57	3.42	3.48
6856	NYSE	AP	Wed, Sep 4, 2019	3.45	3.59	3.41	3.48
6855	NYSE	AP	Tue, Sep 3, 2019	3.53	3.55	3.45	3.45
6854	NYSE	AP	Fri, Aug 30, 2019	3.59	3.61	3.51	3.59
6853	NYSE	AP	Thu, Aug 29, 2019	3.62	3.64	3.59	3.59
6852	NYSE	AP	Wed, Aug 28, 2019	3.53	3.62	3.33	3.62
6851	NYSE	AP	Tue, Aug 27, 2019	3.71	3.72	3.48	3.48
6850	NYSE	AP	Mon, Aug 26, 2019	3.83	3.83	3.70	3.70
6849	NYSE	AP	Fri, Aug 23, 2019	3.76	3.80	3.70	3.80
6848	NYSE	AP	Thu, Aug 22, 2019	3.63	3.76	3.63	3.76
6847	NYSE	AP	Wed, Aug 21, 2019	3.77	3.77	3.65	3.66
6846	NYSE	AP	Tue, Aug 20, 2019	3.72	3.77	3.71	3.71
6845	NYSE	AP	Mon, Aug 19, 2019	3.83	3.83	3.73	3.75
6844	NYSE	AP	Fri, Aug 16, 2019	3.87	3.87	3.78	3.83
6843	NYSE	AP	Thu, Aug 15, 2019	3.77	3.88	3.77	3.80
6842	NYSE	AP	Wed, Aug 14, 2019	3.92	4.01	3.79	3.80
6841	NYSE	AP	Tue, Aug 13, 2019	3.78	4.08	3.78	3.98
6840	NYSE	AP	Mon, Aug 12, 2019	4.05	4.10	3.85	3.88
6839	NYSE	AP	Fri, Aug 9, 2019	3.71	4.11	3.70	4.09
6838	NYSE	AP	Thu, Aug 8, 2019	3.57	3.78	3.57	3.61
6837	NYSE	AP	Wed, Aug 7, 2019	3.44	3.81	3.44	3.65
6836	NYSE	AP	Tue, Aug 6, 2019	3.56	3.57	3.51	3.52
6835	NYSE	AP	Mon, Aug 5, 2019	3.55	3.59	3.49	3.50
6834	NYSE	AP	Fri, Aug 2, 2019	3.51	3.63	3.45	3.61
6833	NYSE	AP	Thu, Aug 1, 2019	3.72	3.72	3.48	3.53
6832	NYSE	AP	Wed, Jul 31, 2019	3.63	3.80	3.58	3.62
6831	NYSE	AP	Tue, Jul 30, 2019	3.57	3.63	3.46	3.52
6830	NYSE	AP	Mon, Jul 29, 2019	3.61	3.81	3.42	3.48
6829	NYSE	AP	Fri, Jul 26, 2019	3.65	3.68	3.62	3.62
6828	NYSE	AP	Thu, Jul 25, 2019	3.61	3.68	3.56	3.63
6827	NYSE	AP	Wed, Jul 24, 2019	3.61	3.67	3.55	3.60
6826	NYSE	AP	Tue, Jul 23, 2019	3.65	3.67	3.55	3.63
6825	NYSE	AP	Mon, Jul 22, 2019	3.57	3.68	3.56	3.63
6824	NYSE	AP	Fri, Jul 19, 2019	3.60	3.71	3.60	3.60
6823	NYSE	AP	Thu, Jul 18, 2019	3.71	3.71	3.55	3.57
6822	NYSE	AP	Wed, Jul 17, 2019	3.91	4.01	3.72	3.74
6821	NYSE	AP	Tue, Jul 16, 2019	3.95	3.96	3.88	3.93
6820	NYSE	AP	Mon, Jul 15, 2019	3.94	4.11	3.93	4.00
6819	NYSE	AP	Fri, Jul 12, 2019	4.02	4.12	3.96	3.98
6818	NYSE	AP	Thu, Jul 11, 2019	4.01	4.11	3.89	3.98
6817	NYSE	AP	Wed, Jul 10, 2019	4.03	4.09	3.85	3.92
6816	NYSE	AP	Tue, Jul 9, 2019	3.87	3.92	3.84	3.85
6815	NYSE	AP	Mon, Jul 8, 2019	3.97	3.97	3.83	3.88
6814	NYSE	AP	Fri, Jul 5, 2019	4.07	4.07	3.83	3.85
6813	NYSE	AP	Wed, Jul 3, 2019	3.91	3.99	3.84	3.89
6812	NYSE	AP	Tue, Jul 2, 2019	3.87	3.94	3.86	3.88
6811	NYSE	AP	Mon, Jul 1, 2019	4.09	4.09	3.89	3.98
6810	NYSE	AP	Fri, Jun 28, 2019	3.94	4.09	3.87	4.03
6809	NYSE	AP	Thu, Jun 27, 2019	3.90	4.08	3.90	3.95
6808	NYSE	AP	Wed, Jun 26, 2019	3.97	4.03	3.90	4.00
6807	NYSE	AP	Tue, Jun 25, 2019	4.10	4.12	3.93	3.98
6806	NYSE	AP	Mon, Jun 24, 2019	3.93	4.14	3.93	4.05
6805	NYSE	AP	Fri, Jun 21, 2019	3.84	4.11	3.80	4.00
6804	NYSE	AP	Thu, Jun 20, 2019	3.88	3.88	3.75	3.82
6803	NYSE	AP	Wed, Jun 19, 2019	3.93	3.95	3.84	3.86
6802	NYSE	AP	Tue, Jun 18, 2019	3.92	4.17	3.86	3.95
6801	NYSE	AP	Mon, Jun 17, 2019	4.02	4.13	3.92	3.92
6800	NYSE	AP	Fri, Jun 14, 2019	4.23	4.23	4.02	4.07
6799	NYSE	AP	Thu, Jun 13, 2019	4.20	4.28	4.09	4.14
6798	NYSE	AP	Wed, Jun 12, 2019	4.24	4.25	4.02	4.03
6797	NYSE	AP	Tue, Jun 11, 2019	4.26	4.26	4.03	4.11
6796	NYSE	AP	Mon, Jun 10, 2019	4.15	4.35	4.15	4.23
6795	NYSE	AP	Fri, Jun 7, 2019	4.10	4.22	3.94	4.13
6794	NYSE	AP	Thu, Jun 6, 2019	4.13	4.23	3.59	4.13
6793	NYSE	AP	Wed, Jun 5, 2019	4.70	4.70	4.26	4.41
6792	NYSE	AP	Tue, Jun 4, 2019	4.65	4.77	4.64	4.70
6791	NYSE	AP	Mon, Jun 3, 2019	4.66	4.83	4.65	4.67
6790	NYSE	AP	Fri, May 31, 2019	4.81	4.88	4.65	4.70
6789	NYSE	AP	Thu, May 30, 2019	4.48	4.92	4.48	4.83
6788	NYSE	AP	Wed, May 29, 2019	4.40	4.53	4.28	4.48
6787	NYSE	AP	Tue, May 28, 2019	4.45	4.47	4.28	4.41
6786	NYSE	AP	Fri, May 24, 2019	4.38	4.49	4.30	4.47
6785	NYSE	AP	Thu, May 23, 2019	4.45	4.46	4.29	4.37
6784	NYSE	AP	Wed, May 22, 2019	4.18	4.39	4.15	4.32
6783	NYSE	AP	Tue, May 21, 2019	4.68	4.71	4.22	4.35
6782	NYSE	AP	Mon, May 20, 2019	4.40	4.60	4.34	4.60
6781	NYSE	AP	Fri, May 17, 2019	4.02	4.50	4.02	4.38
6780	NYSE	AP	Thu, May 16, 2019	3.95	4.11	3.94	4.06
6779	NYSE	AP	Wed, May 15, 2019	3.67	4.11	3.67	3.95
6778	NYSE	AP	Tue, May 14, 2019	3.50	3.67	3.40	3.67
6777	NYSE	AP	Mon, May 13, 2019	3.32	3.45	3.32	3.42
6776	NYSE	AP	Fri, May 10, 2019	3.16	3.75	3.16	3.39
6775	NYSE	AP	Thu, May 9, 2019	3.21	3.26	3.12	3.17
6774	NYSE	AP	Wed, May 8, 2019	3.22	3.23	3.14	3.20
6773	NYSE	AP	Tue, May 7, 2019	3.15	3.18	3.03	3.15
6772	NYSE	AP	Mon, May 6, 2019	3.26	3.34	3.15	3.15
6771	NYSE	AP	Fri, May 3, 2019	3.11	3.28	3.11	3.23
6770	NYSE	AP	Thu, May 2, 2019	3.17	3.21	3.06	3.11
6769	NYSE	AP	Wed, May 1, 2019	3.12	3.22	3.12	3.16
6768	NYSE	AP	Tue, Apr 30, 2019	3.30	3.30	3.05	3.22
6767	NYSE	AP	Mon, Apr 29, 2019	3.25	3.29	3.22	3.25
6766	NYSE	AP	Fri, Apr 26, 2019	3.23	3.30	3.16	3.23
6765	NYSE	AP	Thu, Apr 25, 2019	3.12	3.29	3.12	3.26
6764	NYSE	AP	Wed, Apr 24, 2019	3.28	3.34	3.05	3.11
6763	NYSE	AP	Tue, Apr 23, 2019	3.28	3.34	3.20	3.28
6762	NYSE	AP	Mon, Apr 22, 2019	3.29	3.30	3.13	3.25
6761	NYSE	AP	Thu, Apr 18, 2019	3.15	3.28	3.15	3.26
6760	NYSE	AP	Wed, Apr 17, 2019	3.13	3.32	3.13	3.23
6759	NYSE	AP	Tue, Apr 16, 2019	3.23	3.23	3.16	3.22
6758	NYSE	AP	Mon, Apr 15, 2019	3.26	3.31	3.07	3.20
6757	NYSE	AP	Fri, Apr 12, 2019	3.12	3.30	3.08	3.22
6756	NYSE	AP	Thu, Apr 11, 2019	3.27	3.29	3.00	3.09
6755	NYSE	AP	Wed, Apr 10, 2019	3.22	3.28	3.15	3.15
6754	NYSE	AP	Tue, Apr 9, 2019	3.28	3.34	3.22	3.22
6753	NYSE	AP	Mon, Apr 8, 2019	3.18	3.34	3.15	3.27
6752	NYSE	AP	Fri, Apr 5, 2019	3.08	3.30	3.05	3.20
6751	NYSE	AP	Thu, Apr 4, 2019	3.25	3.28	3.08	3.15
6750	NYSE	AP	Wed, Apr 3, 2019	3.36	3.41	3.19	3.21
6749	NYSE	AP	Tue, Apr 2, 2019	3.38	3.49	3.27	3.40
6748	NYSE	AP	Mon, Apr 1, 2019	3.34	3.41	3.30	3.35
6747	NYSE	AP	Fri, Mar 29, 2019	3.28	3.41	3.11	3.30
6746	NYSE	AP	Thu, Mar 28, 2019	3.41	3.41	3.11	3.28
6745	NYSE	AP	Wed, Mar 27, 2019	3.26	3.35	3.23	3.24
6744	NYSE	AP	Tue, Mar 26, 2019	3.40	3.43	3.27	3.31
6743	NYSE	AP	Mon, Mar 25, 2019	3.61	3.61	3.31	3.35
6742	NYSE	AP	Fri, Mar 22, 2019	3.70	3.73	3.39	3.54
6741	NYSE	AP	Thu, Mar 21, 2019	3.68	3.87	3.62	3.70
6740	NYSE	AP	Wed, Mar 20, 2019	3.90	3.96	3.76	3.77
6739	NYSE	AP	Tue, Mar 19, 2019	3.89	3.99	3.89	3.90
6738	NYSE	AP	Mon, Mar 18, 2019	3.94	3.97	3.86	3.91
6737	NYSE	AP	Fri, Mar 15, 2019	3.82	4.07	3.82	3.94
6736	NYSE	AP	Thu, Mar 14, 2019	4.00	4.00	3.59	3.77
6735	NYSE	AP	Wed, Mar 13, 2019	4.10	4.16	3.92	4.07
6734	NYSE	AP	Tue, Mar 12, 2019	3.81	3.96	3.75	3.94
6733	NYSE	AP	Mon, Mar 11, 2019	3.80	3.80	3.73	3.79
6732	NYSE	AP	Fri, Mar 8, 2019	3.72	3.94	3.72	3.79
6731	NYSE	AP	Thu, Mar 7, 2019	3.76	3.89	3.74	3.86
6730	NYSE	AP	Wed, Mar 6, 2019	3.80	3.90	3.61	3.66
6729	NYSE	AP	Tue, Mar 5, 2019	3.85	3.87	3.69	3.82
6728	NYSE	AP	Mon, Mar 4, 2019	3.60	3.95	3.60	3.85
6727	NYSE	AP	Fri, Mar 1, 2019	3.90	3.97	3.56	3.56
6726	NYSE	AP	Thu, Feb 28, 2019	4.12	4.13	3.88	3.94
6725	NYSE	AP	Wed, Feb 27, 2019	4.15	4.19	4.09	4.12
6724	NYSE	AP	Tue, Feb 26, 2019	4.16	4.19	4.07	4.13
6723	NYSE	AP	Mon, Feb 25, 2019	4.27	4.27	4.07	4.20
6722	NYSE	AP	Fri, Feb 22, 2019	3.58	4.31	3.57	4.24
6721	NYSE	AP	Thu, Feb 21, 2019	3.50	3.56	3.39	3.56
6720	NYSE	AP	Wed, Feb 20, 2019	3.55	3.55	3.35	3.48
6719	NYSE	AP	Tue, Feb 19, 2019	3.48	3.50	3.29	3.35
6718	NYSE	AP	Fri, Feb 15, 2019	3.40	3.51	3.35	3.42
6717	NYSE	AP	Thu, Feb 14, 2019	3.37	3.45	3.28	3.37
6716	NYSE	AP	Wed, Feb 13, 2019	3.40	3.48	3.31	3.41
6715	NYSE	AP	Tue, Feb 12, 2019	3.52	3.61	3.32	3.37
6714	NYSE	AP	Mon, Feb 11, 2019	3.60	3.60	3.48	3.48
6713	NYSE	AP	Fri, Feb 8, 2019	3.60	3.67	3.47	3.61
6712	NYSE	AP	Thu, Feb 7, 2019	3.60	3.65	3.54	3.58
6711	NYSE	AP	Wed, Feb 6, 2019	3.70	3.70	3.63	3.70
6710	NYSE	AP	Tue, Feb 5, 2019	3.72	3.88	3.68	3.75
6709	NYSE	AP	Mon, Feb 4, 2019	3.91	3.91	3.68	3.69
6708	NYSE	AP	Fri, Feb 1, 2019	3.51	3.81	3.48	3.75
6707	NYSE	AP	Thu, Jan 31, 2019	3.49	3.65	3.40	3.48
6706	NYSE	AP	Wed, Jan 30, 2019	3.70	3.78	3.31	3.50
6705	NYSE	AP	Tue, Jan 29, 2019	3.57	3.70	3.32	3.69
6704	NYSE	AP	Mon, Jan 28, 2019	3.82	3.83	3.55	3.56
6703	NYSE	AP	Fri, Jan 25, 2019	3.73	3.88	3.59	3.83
6702	NYSE	AP	Thu, Jan 24, 2019	3.89	3.90	3.62	3.68
6701	NYSE	AP	Wed, Jan 23, 2019	4.10	4.10	3.79	3.86
6700	NYSE	AP	Tue, Jan 22, 2019	4.15	4.15	4.06	4.11
6699	NYSE	AP	Fri, Jan 18, 2019	4.20	4.20	4.14	4.18
6698	NYSE	AP	Thu, Jan 17, 2019	4.15	4.20	4.15	4.20
6697	NYSE	AP	Wed, Jan 16, 2019	4.15	4.30	4.08	4.20
6696	NYSE	AP	Tue, Jan 15, 2019	4.16	4.32	4.15	4.15
6695	NYSE	AP	Mon, Jan 14, 2019	4.24	4.24	4.14	4.16
6694	NYSE	AP	Fri, Jan 11, 2019	4.39	4.49	4.23	4.25
6693	NYSE	AP	Thu, Jan 10, 2019	4.26	4.64	4.22	4.44
6692	NYSE	AP	Wed, Jan 9, 2019	4.19	4.26	4.15	4.26
6691	NYSE	AP	Tue, Jan 8, 2019	4.22	4.30	4.15	4.19
6690	NYSE	AP	Mon, Jan 7, 2019	4.20	4.22	4.11	4.18
6689	NYSE	AP	Fri, Jan 4, 2019	4.23	4.35	4.06	4.24
6688	NYSE	AP	Thu, Jan 3, 2019	3.96	4.27	3.78	4.20
6687	NYSE	AP	Wed, Jan 2, 2019	3.06	4.09	3.02	4.06
6686	NYSE	AP	Mon, Dec 31, 2018	3.27	3.30	3.06	3.10
6685	NYSE	AP	Fri, Dec 28, 2018	2.97	3.30	2.94	3.27
6684	NYSE	AP	Thu, Dec 27, 2018	3.01	3.12	2.79	2.97
6683	NYSE	AP	Wed, Dec 26, 2018	3.09	3.14	2.91	3.10
6682	NYSE	AP	Mon, Dec 24, 2018	2.98	3.12	2.95	3.08
6681	NYSE	AP	Fri, Dec 21, 2018	3.07	3.27	3.00	3.02
6680	NYSE	AP	Thu, Dec 20, 2018	3.29	3.41	3.03	3.07
6679	NYSE	AP	Wed, Dec 19, 2018	3.61	3.64	3.25	3.29
6678	NYSE	AP	Tue, Dec 18, 2018	3.51	3.62	3.46	3.48
6677	NYSE	AP	Mon, Dec 17, 2018	3.79	3.81	3.50	3.57
6676	NYSE	AP	Fri, Dec 14, 2018	3.91	3.95	3.75	3.79
6675	NYSE	AP	Thu, Dec 13, 2018	3.97	4.02	3.92	3.92
6674	NYSE	AP	Wed, Dec 12, 2018	3.90	4.04	3.90	4.00
6673	NYSE	AP	Tue, Dec 11, 2018	3.85	4.00	3.69	3.81
6672	NYSE	AP	Mon, Dec 10, 2018	3.88	3.93	3.80	3.84
6671	NYSE	AP	Fri, Dec 7, 2018	3.80	3.99	3.76	3.90
6670	NYSE	AP	Thu, Dec 6, 2018	3.95	3.99	3.72	3.83
6669	NYSE	AP	Tue, Dec 4, 2018	4.21	4.31	4.01	4.04
6668	NYSE	AP	Mon, Dec 3, 2018	4.40	4.42	4.17	4.22
6667	NYSE	AP	Fri, Nov 30, 2018	4.01	4.30	3.90	4.30
6666	NYSE	AP	Thu, Nov 29, 2018	4.19	4.23	4.00	4.01
6665	NYSE	AP	Wed, Nov 28, 2018	4.07	4.34	3.90	4.23
6664	NYSE	AP	Tue, Nov 27, 2018	4.21	4.23	4.02	4.03
6663	NYSE	AP	Mon, Nov 26, 2018	4.53	4.54	4.01	4.25
6662	NYSE	AP	Fri, Nov 23, 2018	4.35	4.48	4.26	4.48
6661	NYSE	AP	Wed, Nov 21, 2018	4.09	4.48	4.05	4.33
6660	NYSE	AP	Tue, Nov 20, 2018	4.12	4.21	3.90	3.98
6659	NYSE	AP	Mon, Nov 19, 2018	4.21	4.50	4.16	4.38
6658	NYSE	AP	Fri, Nov 16, 2018	4.23	4.36	4.10	4.23
6657	NYSE	AP	Thu, Nov 15, 2018	4.35	4.36	3.82	4.23
6656	NYSE	AP	Wed, Nov 14, 2018	4.43	4.45	4.25	4.40
6655	NYSE	AP	Tue, Nov 13, 2018	4.45	4.87	4.21	4.42
6654	NYSE	AP	Mon, Nov 12, 2018	4.70	4.70	4.40	4.45
6653	NYSE	AP	Fri, Nov 9, 2018	5.05	5.05	4.64	4.81
6652	NYSE	AP	Thu, Nov 8, 2018	4.50	5.12	4.50	5.07
6651	NYSE	AP	Wed, Nov 7, 2018	4.49	4.55	4.36	4.47
6650	NYSE	AP	Tue, Nov 6, 2018	4.42	4.58	4.38	4.45
6649	NYSE	AP	Mon, Nov 5, 2018	4.26	4.52	4.13	4.39
6648	NYSE	AP	Fri, Nov 2, 2018	4.00	4.26	4.00	4.19
6647	NYSE	AP	Thu, Nov 1, 2018	3.71	4.01	3.71	3.97
6646	NYSE	AP	Wed, Oct 31, 2018	3.75	3.93	3.58	3.71
6645	NYSE	AP	Tue, Oct 30, 2018	3.66	3.87	3.55	3.71
6644	NYSE	AP	Mon, Oct 29, 2018	4.05	4.05	3.65	3.68
6643	NYSE	AP	Fri, Oct 26, 2018	4.07	4.15	4.00	4.05
6642	NYSE	AP	Thu, Oct 25, 2018	4.19	4.21	4.02	4.17
6641	NYSE	AP	Wed, Oct 24, 2018	4.23	4.28	4.10	4.18
6640	NYSE	AP	Tue, Oct 23, 2018	4.30	4.30	4.15	4.26
6639	NYSE	AP	Mon, Oct 22, 2018	4.54	4.54	4.37	4.38
6638	NYSE	AP	Fri, Oct 19, 2018	4.50	4.56	4.39	4.50
6637	NYSE	AP	Thu, Oct 18, 2018	4.54	4.56	4.38	4.56
6636	NYSE	AP	Wed, Oct 17, 2018	4.67	4.71	4.46	4.55
6635	NYSE	AP	Tue, Oct 16, 2018	4.67	4.87	4.46	4.71
6634	NYSE	AP	Mon, Oct 15, 2018	4.79	4.98	4.60	4.63
6633	NYSE	AP	Fri, Oct 12, 2018	4.80	4.95	4.65	4.79
6632	NYSE	AP	Thu, Oct 11, 2018	4.75	4.79	4.35	4.76
6631	NYSE	AP	Wed, Oct 10, 2018	4.95	4.95	4.66	4.74
6630	NYSE	AP	Tue, Oct 9, 2018	5.07	5.16	4.95	4.98
6629	NYSE	AP	Mon, Oct 8, 2018	5.08	5.30	5.03	5.12
6628	NYSE	AP	Fri, Oct 5, 2018	5.11	5.20	4.91	5.13
6627	NYSE	AP	Thu, Oct 4, 2018	5.48	5.49	5.10	5.18
6626	NYSE	AP	Wed, Oct 3, 2018	5.16	5.54	5.15	5.45
6625	NYSE	AP	Tue, Oct 2, 2018	5.70	5.70	5.05	5.17
6624	NYSE	AP	Mon, Oct 1, 2018	5.94	6.00	5.63	5.71
6623	NYSE	AP	Fri, Sep 28, 2018	6.00	6.03	5.55	5.90
6622	NYSE	AP	Thu, Sep 27, 2018	6.50	6.60	6.35	6.45
6621	NYSE	AP	Wed, Sep 26, 2018	6.75	6.75	6.45	6.50
6620	NYSE	AP	Tue, Sep 25, 2018	6.90	6.95	6.65	6.75
6619	NYSE	AP	Mon, Sep 24, 2018	6.90	7.00	6.80	6.95
6618	NYSE	AP	Fri, Sep 21, 2018	6.85	7.00	6.85	7.00
6617	NYSE	AP	Thu, Sep 20, 2018	6.98	7.10	6.90	6.90
6616	NYSE	AP	Wed, Sep 19, 2018	6.95	7.20	6.90	6.90
6615	NYSE	AP	Tue, Sep 18, 2018	7.00	7.20	6.88	7.00
6614	NYSE	AP	Mon, Sep 17, 2018	7.20	7.25	6.85	7.00
6613	NYSE	AP	Fri, Sep 14, 2018	7.05	7.35	6.85	7.25
6612	NYSE	AP	Thu, Sep 13, 2018	6.70	7.10	6.30	7.05
6611	NYSE	AP	Wed, Sep 12, 2018	6.90	6.95	6.55	6.70
6610	NYSE	AP	Tue, Sep 11, 2018	7.10	7.15	6.88	6.95
6609	NYSE	AP	Mon, Sep 10, 2018	7.30	7.30	7.10	7.20
6608	NYSE	AP	Fri, Sep 7, 2018	7.20	7.45	7.10	7.25
6607	NYSE	AP	Thu, Sep 6, 2018	7.55	7.60	7.25	7.25
6606	NYSE	AP	Wed, Sep 5, 2018	7.60	7.60	7.30	7.50
6605	NYSE	AP	Tue, Sep 4, 2018	7.55	7.80	7.55	7.75
6604	NYSE	AP	Fri, Aug 31, 2018	7.55	7.60	7.45	7.55
6603	NYSE	AP	Thu, Aug 30, 2018	7.45	7.65	7.35	7.55
6602	NYSE	AP	Wed, Aug 29, 2018	7.40	7.50	7.25	7.35
6601	NYSE	AP	Tue, Aug 28, 2018	7.60	7.65	7.40	7.40
6600	NYSE	AP	Mon, Aug 27, 2018	7.73	7.73	7.60	7.70
6599	NYSE	AP	Fri, Aug 24, 2018	7.65	7.81	7.65	7.80
6598	NYSE	AP	Thu, Aug 23, 2018	7.60	7.90	7.50	7.60
6597	NYSE	AP	Wed, Aug 22, 2018	7.55	7.90	7.55	7.70
6596	NYSE	AP	Tue, Aug 21, 2018	7.70	7.95	7.50	7.70
6595	NYSE	AP	Mon, Aug 20, 2018	7.50	7.75	7.40	7.70
6594	NYSE	AP	Fri, Aug 17, 2018	8.00	8.05	7.35	7.50
6593	NYSE	AP	Thu, Aug 16, 2018	7.30	8.05	7.20	7.95
6592	NYSE	AP	Wed, Aug 15, 2018	7.40	7.62	7.30	7.30
6591	NYSE	AP	Tue, Aug 14, 2018	8.60	8.60	7.28	7.40
6590	NYSE	AP	Mon, Aug 13, 2018	8.65	8.80	8.46	8.50
6589	NYSE	AP	Fri, Aug 10, 2018	9.50	9.50	8.55	8.65
6588	NYSE	AP	Thu, Aug 9, 2018	10.10	10.10	9.75	9.75
6587	NYSE	AP	Wed, Aug 8, 2018	9.65	10.00	9.55	10.00
6586	NYSE	AP	Tue, Aug 7, 2018	10.17	10.20	9.68	9.70
6585	NYSE	AP	Mon, Aug 6, 2018	10.23	10.23	10.00	10.00
6584	NYSE	AP	Fri, Aug 3, 2018	10.42	10.42	10.10	10.10
6583	NYSE	AP	Thu, Aug 2, 2018	10.30	10.30	10.15	10.25
6582	NYSE	AP	Wed, Aug 1, 2018	10.50	10.50	10.30	10.40
6581	NYSE	AP	Tue, Jul 31, 2018	10.88	10.88	10.50	10.55
6580	NYSE	AP	Mon, Jul 30, 2018	10.59	11.07	10.50	10.80
6579	NYSE	AP	Fri, Jul 27, 2018	10.15	10.50	10.05	10.50
6578	NYSE	AP	Thu, Jul 26, 2018	9.95	10.15	9.85	10.10
6577	NYSE	AP	Wed, Jul 25, 2018	9.75	9.95	9.60	9.95
6576	NYSE	AP	Tue, Jul 24, 2018	9.90	10.15	9.58	9.65
6575	NYSE	AP	Mon, Jul 23, 2018	9.60	9.85	9.53	9.80
6574	NYSE	AP	Fri, Jul 20, 2018	9.90	9.93	9.75	9.85
6573	NYSE	AP	Thu, Jul 19, 2018	9.70	10.10	9.70	9.85
6572	NYSE	AP	Wed, Jul 18, 2018	9.90	9.95	9.60	9.80
6571	NYSE	AP	Tue, Jul 17, 2018	9.60	10.15	9.60	9.90
6570	NYSE	AP	Mon, Jul 16, 2018	9.95	10.00	9.50	9.60
6569	NYSE	AP	Fri, Jul 13, 2018	9.95	10.32	9.90	9.90
6568	NYSE	AP	Thu, Jul 12, 2018	9.70	9.95	9.65	9.95
6567	NYSE	AP	Wed, Jul 11, 2018	10.25	10.25	9.40	9.70
6566	NYSE	AP	Tue, Jul 10, 2018	10.50	10.55	10.20	10.30
6565	NYSE	AP	Mon, Jul 9, 2018	10.70	10.75	10.35	10.45
6564	NYSE	AP	Fri, Jul 6, 2018	10.60	10.85	10.55	10.70
6563	NYSE	AP	Thu, Jul 5, 2018	10.10	10.45	9.90	10.35
6562	NYSE	AP	Tue, Jul 3, 2018	10.10	10.10	9.85	10.05
6561	NYSE	AP	Mon, Jul 2, 2018	10.20	10.35	9.95	10.10
6560	NYSE	AP	Fri, Jun 29, 2018	10.20	10.45	10.20	10.25
6559	NYSE	AP	Thu, Jun 28, 2018	10.45	10.65	10.15	10.25
6558	NYSE	AP	Wed, Jun 27, 2018	10.50	10.85	10.38	10.55
6557	NYSE	AP	Tue, Jun 26, 2018	10.45	10.55	10.15	10.50
6556	NYSE	AP	Mon, Jun 25, 2018	10.05	10.65	9.90	10.50
6555	NYSE	AP	Fri, Jun 22, 2018	9.85	10.30	9.70	10.05
6554	NYSE	AP	Thu, Jun 21, 2018	9.65	9.85	9.65	9.75
6553	NYSE	AP	Wed, Jun 20, 2018	10.15	10.25	9.55	9.65
6552	NYSE	AP	Tue, Jun 19, 2018	9.60	10.25	9.45	10.15
6551	NYSE	AP	Mon, Jun 18, 2018	9.60	9.75	9.35	9.65
6550	NYSE	AP	Fri, Jun 15, 2018	9.75	9.75	9.45	9.60
6549	NYSE	AP	Thu, Jun 14, 2018	10.40	10.45	9.60	9.75
6548	NYSE	AP	Wed, Jun 13, 2018	10.20	10.45	9.95	10.40
6547	NYSE	AP	Tue, Jun 12, 2018	10.35	10.48	10.00	10.10
6546	NYSE	AP	Mon, Jun 11, 2018	10.10	10.40	10.10	10.30
6545	NYSE	AP	Fri, Jun 8, 2018	10.00	10.20	10.00	10.05
6544	NYSE	AP	Thu, Jun 7, 2018	10.00	10.25	10.00	10.00
6543	NYSE	AP	Wed, Jun 6, 2018	9.80	10.10	9.80	10.00
6542	NYSE	AP	Tue, Jun 5, 2018	9.65	9.90	9.60	9.75
6541	NYSE	AP	Mon, Jun 4, 2018	10.35	10.48	9.60	9.65
6540	NYSE	AP	Fri, Jun 1, 2018	10.90	10.90	9.80	10.35
6539	NYSE	AP	Thu, May 31, 2018	9.90	11.10	9.90	10.90
6538	NYSE	AP	Wed, May 30, 2018	9.95	10.00	9.60	9.70
6537	NYSE	AP	Tue, May 29, 2018	9.65	10.20	9.63	9.90
6536	NYSE	AP	Fri, May 25, 2018	9.00	9.80	9.00	9.80
6535	NYSE	AP	Thu, May 24, 2018	9.80	9.80	8.80	9.20
6534	NYSE	AP	Wed, May 23, 2018	9.85	10.00	9.60	9.75
6533	NYSE	AP	Tue, May 22, 2018	9.60	10.10	9.45	10.00
6532	NYSE	AP	Mon, May 21, 2018	9.72	9.85	9.45	9.55
6531	NYSE	AP	Fri, May 18, 2018	9.75	9.75	9.60	9.65
6530	NYSE	AP	Thu, May 17, 2018	9.95	10.20	9.60	9.70
6529	NYSE	AP	Wed, May 16, 2018	9.35	10.05	9.25	9.90
6528	NYSE	AP	Tue, May 15, 2018	9.95	9.95	9.30	9.35
6527	NYSE	AP	Mon, May 14, 2018	10.13	10.45	9.90	9.95
6526	NYSE	AP	Fri, May 11, 2018	10.00	10.05	9.95	10.05
6525	NYSE	AP	Thu, May 10, 2018	9.85	10.60	9.80	9.95
6524	NYSE	AP	Wed, May 9, 2018	9.70	9.75	9.55	9.70
6523	NYSE	AP	Tue, May 8, 2018	9.55	9.95	9.45	9.60
6522	NYSE	AP	Mon, May 7, 2018	9.40	9.55	9.35	9.55
6521	NYSE	AP	Fri, May 4, 2018	9.20	9.60	9.20	9.35
6520	NYSE	AP	Thu, May 3, 2018	9.75	9.75	9.15	9.20
6519	NYSE	AP	Wed, May 2, 2018	9.60	9.90	9.51	9.80
6518	NYSE	AP	Tue, May 1, 2018	9.90	9.90	8.95	9.40
6517	NYSE	AP	Mon, Apr 30, 2018	10.50	10.50	9.85	9.85
6516	NYSE	AP	Fri, Apr 27, 2018	10.45	10.65	10.20	10.40
6515	NYSE	AP	Thu, Apr 26, 2018	10.45	10.65	10.25	10.40
6514	NYSE	AP	Wed, Apr 25, 2018	10.95	11.00	10.45	10.55
6513	NYSE	AP	Tue, Apr 24, 2018	10.75	11.00	10.70	10.90
6512	NYSE	AP	Mon, Apr 23, 2018	11.00	11.20	10.75	10.80
6511	NYSE	AP	Fri, Apr 20, 2018	11.20	11.25	11.05	11.15
6510	NYSE	AP	Thu, Apr 19, 2018	11.15	11.30	11.15	11.25
6509	NYSE	AP	Wed, Apr 18, 2018	11.00	11.35	11.00	11.25
6508	NYSE	AP	Tue, Apr 17, 2018	10.80	11.05	10.70	10.95
6507	NYSE	AP	Mon, Apr 16, 2018	10.35	10.70	10.35	10.70
6506	NYSE	AP	Fri, Apr 13, 2018	10.40	10.68	10.20	10.35
6505	NYSE	AP	Thu, Apr 12, 2018	10.10	10.55	10.10	10.40
6504	NYSE	AP	Wed, Apr 11, 2018	9.95	10.35	9.95	10.05
6503	NYSE	AP	Tue, Apr 10, 2018	10.95	11.00	9.90	10.00
6502	NYSE	AP	Mon, Apr 9, 2018	10.20	11.05	10.20	10.85
6501	NYSE	AP	Fri, Apr 6, 2018	10.10	10.25	9.75	10.15
6500	NYSE	AP	Thu, Apr 5, 2018	9.85	10.30	9.85	10.10
6499	NYSE	AP	Wed, Apr 4, 2018	9.50	9.88	9.40	9.80
6498	NYSE	AP	Tue, Apr 3, 2018	9.00	9.75	8.95	9.60
6497	NYSE	AP	Mon, Apr 2, 2018	8.90	9.00	8.49	8.85
6496	NYSE	AP	Thu, Mar 29, 2018	9.14	9.49	8.85	8.90
6495	NYSE	AP	Wed, Mar 28, 2018	9.05	9.25	8.90	9.05
6494	NYSE	AP	Tue, Mar 27, 2018	9.39	9.39	9.00	9.05
6493	NYSE	AP	Mon, Mar 26, 2018	9.90	9.90	9.35	9.35
6492	NYSE	AP	Fri, Mar 23, 2018	9.90	10.10	9.50	9.70
6491	NYSE	AP	Thu, Mar 22, 2018	10.10	10.10	9.65	9.90
6490	NYSE	AP	Wed, Mar 21, 2018	10.10	10.40	10.00	10.15
6489	NYSE	AP	Tue, Mar 20, 2018	10.80	10.92	10.05	10.05
6488	NYSE	AP	Mon, Mar 19, 2018	10.95	10.95	10.45	10.80
6487	NYSE	AP	Fri, Mar 16, 2018	10.85	11.00	10.70	11.00
6486	NYSE	AP	Thu, Mar 15, 2018	10.85	10.85	10.55	10.80
6485	NYSE	AP	Wed, Mar 14, 2018	10.55	11.00	10.35	10.85
6484	NYSE	AP	Tue, Mar 13, 2018	11.15	11.15	10.25	10.80
6483	NYSE	AP	Mon, Mar 12, 2018	11.10	11.20	11.00	11.15
6482	NYSE	AP	Fri, Mar 9, 2018	11.05	11.15	10.93	11.10
6481	NYSE	AP	Thu, Mar 8, 2018	11.00	11.00	10.80	10.85
6480	NYSE	AP	Wed, Mar 7, 2018	10.50	11.20	10.50	11.00
6479	NYSE	AP	Tue, Mar 6, 2018	10.75	10.88	10.40	10.55
6478	NYSE	AP	Mon, Mar 5, 2018	10.95	11.02	10.60	10.75
6477	NYSE	AP	Fri, Mar 2, 2018	10.45	11.00	10.10	11.00
6476	NYSE	AP	Thu, Mar 1, 2018	10.20	10.65	10.00	10.35
6475	NYSE	AP	Wed, Feb 28, 2018	10.95	10.95	10.20	10.20
6474	NYSE	AP	Tue, Feb 27, 2018	11.00	11.10	10.90	10.95
6473	NYSE	AP	Mon, Feb 26, 2018	10.55	11.05	10.40	10.95
6472	NYSE	AP	Fri, Feb 23, 2018	11.05	11.10	10.50	10.55
6471	NYSE	AP	Thu, Feb 22, 2018	10.95	11.05	10.80	11.05
6470	NYSE	AP	Wed, Feb 21, 2018	10.95	11.05	10.81	10.85
6469	NYSE	AP	Tue, Feb 20, 2018	11.00	11.05	10.75	11.00
6468	NYSE	AP	Fri, Feb 16, 2018	10.65	11.38	10.60	11.00
6467	NYSE	AP	Thu, Feb 15, 2018	10.50	10.80	10.25	10.75
6466	NYSE	AP	Wed, Feb 14, 2018	10.15	10.70	10.05	10.50
6465	NYSE	AP	Tue, Feb 13, 2018	10.90	10.90	9.95	10.30
6464	NYSE	AP	Mon, Feb 12, 2018	11.25	11.25	10.11	10.80
6463	NYSE	AP	Fri, Feb 9, 2018	11.35	11.35	9.60	11.25
6462	NYSE	AP	Thu, Feb 8, 2018	11.80	11.85	11.20	11.25
6461	NYSE	AP	Wed, Feb 7, 2018	12.45	12.45	11.80	11.80
6460	NYSE	AP	Tue, Feb 6, 2018	12.15	12.65	11.65	12.45
6459	NYSE	AP	Mon, Feb 5, 2018	13.05	13.25	12.50	12.50
6458	NYSE	AP	Fri, Feb 2, 2018	13.25	13.40	12.84	13.10
6457	NYSE	AP	Thu, Feb 1, 2018	13.60	13.65	13.30	13.45
6456	NYSE	AP	Wed, Jan 31, 2018	13.95	14.00	13.35	13.60
6455	NYSE	AP	Tue, Jan 30, 2018	14.55	14.63	13.80	13.90
6454	NYSE	AP	Mon, Jan 29, 2018	15.00	15.00	14.75	14.75
6453	NYSE	AP	Fri, Jan 26, 2018	15.00	15.25	14.95	14.95
6452	NYSE	AP	Thu, Jan 25, 2018	15.20	15.20	14.70	14.90
6451	NYSE	AP	Wed, Jan 24, 2018	15.53	15.55	14.95	15.20
6450	NYSE	AP	Tue, Jan 23, 2018	15.10	15.65	14.85	15.60
6449	NYSE	AP	Mon, Jan 22, 2018	14.20	15.35	14.20	15.05
6448	NYSE	AP	Fri, Jan 19, 2018	14.00	14.30	13.70	14.20
6447	NYSE	AP	Thu, Jan 18, 2018	14.45	14.65	14.05	14.05
6446	NYSE	AP	Wed, Jan 17, 2018	14.70	14.90	14.45	14.60
6445	NYSE	AP	Tue, Jan 16, 2018	14.85	15.30	14.50	14.60
6444	NYSE	AP	Fri, Jan 12, 2018	14.35	14.85	14.25	14.75
6443	NYSE	AP	Thu, Jan 11, 2018	14.20	14.55	14.10	14.35
6442	NYSE	AP	Wed, Jan 10, 2018	13.90	14.15	13.75	14.05
6441	NYSE	AP	Tue, Jan 9, 2018	14.40	14.60	13.75	13.75
6440	NYSE	AP	Mon, Jan 8, 2018	14.30	15.00	14.20	14.35
6439	NYSE	AP	Fri, Jan 5, 2018	14.00	14.45	13.81	14.30
6438	NYSE	AP	Thu, Jan 4, 2018	12.65	14.20	12.63	14.00
6437	NYSE	AP	Wed, Jan 3, 2018	12.95	13.05	12.55	12.60
6436	NYSE	AP	Tue, Jan 2, 2018	12.50	13.05	12.50	12.90
6435	NYSE	AP	Fri, Dec 29, 2017	12.60	12.60	12.15	12.40
6434	NYSE	AP	Thu, Dec 28, 2017	12.90	12.90	12.50	12.55
6433	NYSE	AP	Wed, Dec 27, 2017	12.85	13.05	12.80	12.90
6432	NYSE	AP	Tue, Dec 26, 2017	13.10	13.11	12.90	12.90
6431	NYSE	AP	Fri, Dec 22, 2017	13.40	13.40	13.00	13.10
6430	NYSE	AP	Thu, Dec 21, 2017	13.05	13.45	12.85	13.35
6429	NYSE	AP	Wed, Dec 20, 2017	13.00	13.19	12.80	13.15
6428	NYSE	AP	Tue, Dec 19, 2017	13.25	13.30	12.70	12.85
6427	NYSE	AP	Mon, Dec 18, 2017	12.70	13.47	12.70	13.30
6426	NYSE	AP	Fri, Dec 15, 2017	12.80	13.15	12.70	12.80
6425	NYSE	AP	Thu, Dec 14, 2017	12.85	12.95	12.55	12.75
6424	NYSE	AP	Wed, Dec 13, 2017	12.80	13.00	12.80	12.85
6423	NYSE	AP	Tue, Dec 12, 2017	13.10	13.31	12.75	12.80
6422	NYSE	AP	Mon, Dec 11, 2017	13.50	13.70	13.00	13.05
6421	NYSE	AP	Fri, Dec 8, 2017	13.00	13.63	13.00	13.45
6420	NYSE	AP	Thu, Dec 7, 2017	12.95	13.25	12.93	13.05
6419	NYSE	AP	Wed, Dec 6, 2017	12.90	13.60	12.90	13.05
6418	NYSE	AP	Tue, Dec 5, 2017	13.00	13.20	12.89	13.05
6417	NYSE	AP	Mon, Dec 4, 2017	13.25	13.85	12.95	13.00
6416	NYSE	AP	Fri, Dec 1, 2017	14.35	14.35	13.05	13.20
6415	NYSE	AP	Thu, Nov 30, 2017	14.90	14.90	14.25	14.30
6414	NYSE	AP	Wed, Nov 29, 2017	14.97	15.05	14.70	14.80
6413	NYSE	AP	Tue, Nov 28, 2017	13.85	14.80	13.85	14.70
6412	NYSE	AP	Mon, Nov 27, 2017	14.15	14.20	13.80	13.85
6411	NYSE	AP	Fri, Nov 24, 2017	14.00	14.15	13.95	14.15
6410	NYSE	AP	Wed, Nov 22, 2017	14.35	14.50	13.80	13.80
6409	NYSE	AP	Tue, Nov 21, 2017	13.80	14.40	13.80	14.35
6408	NYSE	AP	Mon, Nov 20, 2017	13.75	13.90	13.65	13.75
6407	NYSE	AP	Fri, Nov 17, 2017	13.45	13.90	13.40	13.55
6406	NYSE	AP	Thu, Nov 16, 2017	13.35	13.65	13.35	13.60
6405	NYSE	AP	Wed, Nov 15, 2017	13.50	13.75	13.25	13.35
6404	NYSE	AP	Tue, Nov 14, 2017	13.70	14.55	13.50	13.50
6403	NYSE	AP	Mon, Nov 13, 2017	14.20	14.40	13.65	13.65
6402	NYSE	AP	Fri, Nov 10, 2017	14.45	14.80	14.35	14.35
6401	NYSE	AP	Thu, Nov 9, 2017	14.40	14.86	14.35	14.40
6400	NYSE	AP	Wed, Nov 8, 2017	15.00	15.00	14.40	14.55
6399	NYSE	AP	Tue, Nov 7, 2017	14.75	15.35	14.75	15.10
6398	NYSE	AP	Mon, Nov 6, 2017	15.00	16.00	14.60	14.95
6397	NYSE	AP	Fri, Nov 3, 2017	17.20	18.00	16.90	17.10
6396	NYSE	AP	Thu, Nov 2, 2017	16.75	17.11	16.75	16.90
6395	NYSE	AP	Wed, Nov 1, 2017	16.70	17.40	16.40	16.40
6394	NYSE	AP	Tue, Oct 31, 2017	17.10	17.10	16.50	16.55
6393	NYSE	AP	Mon, Oct 30, 2017	17.00	17.10	16.90	17.10
6392	NYSE	AP	Fri, Oct 27, 2017	17.05	17.35	16.70	17.15
6391	NYSE	AP	Thu, Oct 26, 2017	17.70	17.70	17.20	17.20
6390	NYSE	AP	Wed, Oct 25, 2017	18.00	18.00	17.50	17.65
6389	NYSE	AP	Tue, Oct 24, 2017	18.25	18.34	17.95	18.10
6388	NYSE	AP	Mon, Oct 23, 2017	18.20	18.35	18.10	18.30
6387	NYSE	AP	Fri, Oct 20, 2017	18.10	18.60	18.05	18.25
6386	NYSE	AP	Thu, Oct 19, 2017	17.15	18.10	17.15	18.05
6385	NYSE	AP	Wed, Oct 18, 2017	17.30	17.55	17.20	17.45
6384	NYSE	AP	Tue, Oct 17, 2017	17.40	17.68	17.05	17.15
6383	NYSE	AP	Mon, Oct 16, 2017	17.90	18.10	17.10	17.25
6382	NYSE	AP	Fri, Oct 13, 2017	17.80	18.00	17.50	17.80
6381	NYSE	AP	Thu, Oct 12, 2017	17.65	18.05	17.65	17.75
6380	NYSE	AP	Wed, Oct 11, 2017	17.40	17.80	17.40	17.55
6379	NYSE	AP	Tue, Oct 10, 2017	17.45	17.65	17.25	17.50
6378	NYSE	AP	Mon, Oct 9, 2017	17.30	17.65	17.19	17.45
6377	NYSE	AP	Fri, Oct 6, 2017	17.37	17.45	17.30	17.40
6376	NYSE	AP	Thu, Oct 5, 2017	17.10	17.44	16.90	17.40
6375	NYSE	AP	Wed, Oct 4, 2017	17.68	17.68	16.95	17.00
6374	NYSE	AP	Tue, Oct 3, 2017	18.00	18.05	17.70	17.80
6373	NYSE	AP	Mon, Oct 2, 2017	17.20	18.25	17.20	18.05
6372	NYSE	AP	Fri, Sep 29, 2017	17.73	17.75	17.40	17.40
6371	NYSE	AP	Thu, Sep 28, 2017	18.05	18.10	17.70	17.85
6370	NYSE	AP	Wed, Sep 27, 2017	17.90	18.20	17.75	18.05
6369	NYSE	AP	Tue, Sep 26, 2017	17.90	18.15	17.85	17.90
6368	NYSE	AP	Mon, Sep 25, 2017	17.15	17.93	17.15	17.90
6367	NYSE	AP	Fri, Sep 22, 2017	17.30	17.50	16.85	17.25
6366	NYSE	AP	Thu, Sep 21, 2017	17.45	17.65	17.25	17.35
6365	NYSE	AP	Wed, Sep 20, 2017	18.00	18.00	17.30	17.60
6364	NYSE	AP	Tue, Sep 19, 2017	18.00	18.25	17.65	18.05
6363	NYSE	AP	Mon, Sep 18, 2017	17.60	18.00	17.53	17.95
6362	NYSE	AP	Fri, Sep 15, 2017	17.30	17.75	17.10	17.60
6361	NYSE	AP	Thu, Sep 14, 2017	16.65	17.35	16.50	17.25
6360	NYSE	AP	Wed, Sep 13, 2017	16.35	16.95	16.35	16.70
6359	NYSE	AP	Tue, Sep 12, 2017	16.45	16.65	16.20	16.50
6358	NYSE	AP	Mon, Sep 11, 2017	16.45	16.60	16.15	16.35
6357	NYSE	AP	Fri, Sep 8, 2017	16.10	16.55	16.00	16.50
6356	NYSE	AP	Thu, Sep 7, 2017	16.15	16.35	15.90	16.30
6355	NYSE	AP	Wed, Sep 6, 2017	15.55	16.20	15.55	16.15
6354	NYSE	AP	Tue, Sep 5, 2017	15.35	15.65	14.90	15.55
6353	NYSE	AP	Fri, Sep 1, 2017	15.55	15.55	15.25	15.45
6352	NYSE	AP	Thu, Aug 31, 2017	14.65	15.40	14.65	15.40
6351	NYSE	AP	Wed, Aug 30, 2017	14.10	14.60	14.00	14.55
6350	NYSE	AP	Tue, Aug 29, 2017	13.40	14.25	13.40	14.05
6349	NYSE	AP	Mon, Aug 28, 2017	13.50	13.60	13.40	13.50
6348	NYSE	AP	Fri, Aug 25, 2017	13.30	13.60	13.30	13.45
6347	NYSE	AP	Thu, Aug 24, 2017	13.60	13.60	13.20	13.30
6346	NYSE	AP	Wed, Aug 23, 2017	13.55	13.75	13.40	13.45
6345	NYSE	AP	Tue, Aug 22, 2017	13.20	14.05	13.20	13.65
6344	NYSE	AP	Mon, Aug 21, 2017	13.30	13.60	13.15	13.20
6343	NYSE	AP	Fri, Aug 18, 2017	13.35	13.50	13.25	13.35
6342	NYSE	AP	Thu, Aug 17, 2017	13.35	13.85	13.35	13.55
6341	NYSE	AP	Wed, Aug 16, 2017	13.65	13.65	13.15	13.45
6340	NYSE	AP	Tue, Aug 15, 2017	13.40	13.60	13.20	13.40
6339	NYSE	AP	Mon, Aug 14, 2017	13.70	13.70	13.40	13.50
6338	NYSE	AP	Fri, Aug 11, 2017	13.80	13.80	13.45	13.55
6337	NYSE	AP	Thu, Aug 10, 2017	14.05	14.05	13.65	13.70
6336	NYSE	AP	Wed, Aug 9, 2017	14.35	14.45	13.90	14.05
6335	NYSE	AP	Tue, Aug 8, 2017	12.75	14.50	12.70	13.55
6334	NYSE	AP	Mon, Aug 7, 2017	13.15	13.60	12.86	13.35
6333	NYSE	AP	Fri, Aug 4, 2017	14.33	14.35	13.40	13.40
6332	NYSE	AP	Thu, Aug 3, 2017	14.35	14.65	14.13	14.35
6331	NYSE	AP	Wed, Aug 2, 2017	14.45	14.60	14.30	14.40
6330	NYSE	AP	Tue, Aug 1, 2017	14.50	14.70	14.25	14.50
6329	NYSE	AP	Mon, Jul 31, 2017	14.07	14.70	14.02	14.45
6328	NYSE	AP	Fri, Jul 28, 2017	14.15	14.35	14.00	14.15
6327	NYSE	AP	Thu, Jul 27, 2017	14.25	14.40	13.95	14.20
6326	NYSE	AP	Wed, Jul 26, 2017	14.65	15.00	14.15	14.15
6325	NYSE	AP	Tue, Jul 25, 2017	14.75	15.10	14.60	14.75
6324	NYSE	AP	Mon, Jul 24, 2017	14.40	14.70	14.15	14.50
6323	NYSE	AP	Fri, Jul 21, 2017	15.15	15.20	14.40	14.60
6322	NYSE	AP	Thu, Jul 20, 2017	14.50	14.90	14.48	14.90
6321	NYSE	AP	Wed, Jul 19, 2017	14.40	14.65	14.00	14.65
6320	NYSE	AP	Tue, Jul 18, 2017	14.50	14.70	14.10	14.40
6319	NYSE	AP	Mon, Jul 17, 2017	14.55	14.85	14.45	14.50
6318	NYSE	AP	Fri, Jul 14, 2017	14.65	14.80	14.35	14.55
6317	NYSE	AP	Thu, Jul 13, 2017	15.00	15.05	14.50	14.60
6316	NYSE	AP	Wed, Jul 12, 2017	14.95	15.10	14.40	15.05
6315	NYSE	AP	Tue, Jul 11, 2017	14.75	14.85	14.25	14.70
6314	NYSE	AP	Mon, Jul 10, 2017	14.45	14.95	14.45	14.75
6313	NYSE	AP	Fri, Jul 7, 2017	14.61	14.85	14.40	14.55
6312	NYSE	AP	Thu, Jul 6, 2017	14.35	14.80	14.21	14.50
6311	NYSE	AP	Wed, Jul 5, 2017	15.10	15.10	13.95	14.40
6310	NYSE	AP	Mon, Jul 3, 2017	14.75	15.15	14.50	15.15
6309	NYSE	AP	Fri, Jun 30, 2017	14.50	14.90	14.50	14.75
6308	NYSE	AP	Thu, Jun 29, 2017	13.55	14.50	13.50	14.40
6307	NYSE	AP	Wed, Jun 28, 2017	12.55	13.60	12.55	13.50
6306	NYSE	AP	Tue, Jun 27, 2017	12.65	12.70	12.40	12.50
6305	NYSE	AP	Mon, Jun 26, 2017	12.65	12.75	12.40	12.55
6304	NYSE	AP	Fri, Jun 23, 2017	12.80	12.98	12.46	12.60
6303	NYSE	AP	Thu, Jun 22, 2017	13.00	13.05	12.60	12.60
6302	NYSE	AP	Wed, Jun 21, 2017	13.90	13.90	12.90	12.95
6301	NYSE	AP	Tue, Jun 20, 2017	14.35	14.38	13.80	13.85
6300	NYSE	AP	Mon, Jun 19, 2017	14.15	14.60	14.00	14.35
6299	NYSE	AP	Fri, Jun 16, 2017	14.25	14.55	14.13	14.30
6298	NYSE	AP	Thu, Jun 15, 2017	15.05	15.25	14.17	14.60
6297	NYSE	AP	Wed, Jun 14, 2017	16.15	16.25	15.75	15.75
6296	NYSE	AP	Tue, Jun 13, 2017	16.20	16.65	16.10	16.20
6295	NYSE	AP	Mon, Jun 12, 2017	16.90	16.90	16.00	16.20
6294	NYSE	AP	Fri, Jun 9, 2017	16.75	16.80	16.20	16.55
6293	NYSE	AP	Thu, Jun 8, 2017	16.10	16.55	16.05	16.45
6292	NYSE	AP	Wed, Jun 7, 2017	16.25	16.30	15.55	16.10
6291	NYSE	AP	Tue, Jun 6, 2017	15.90	16.30	15.80	16.15
6290	NYSE	AP	Mon, Jun 5, 2017	16.70	16.70	15.95	16.00
6289	NYSE	AP	Fri, Jun 2, 2017	16.90	17.10	16.60	16.70
6288	NYSE	AP	Thu, Jun 1, 2017	15.75	17.21	15.75	16.70
6287	NYSE	AP	Wed, May 31, 2017	15.45	15.75	15.35	15.70
6286	NYSE	AP	Tue, May 30, 2017	15.73	16.15	15.35	15.40
6285	NYSE	AP	Fri, May 26, 2017	15.90	15.97	15.45	15.90
6284	NYSE	AP	Thu, May 25, 2017	16.25	16.25	15.90	16.05
6283	NYSE	AP	Wed, May 24, 2017	16.20	16.98	16.10	16.20
6282	NYSE	AP	Tue, May 23, 2017	16.10	16.45	15.80	16.35
6281	NYSE	AP	Mon, May 22, 2017	16.00	16.15	15.85	16.15
6280	NYSE	AP	Fri, May 19, 2017	16.05	16.30	15.75	16.00
6279	NYSE	AP	Thu, May 18, 2017	15.75	16.45	15.70	15.85
6278	NYSE	AP	Wed, May 17, 2017	15.65	16.00	15.50	15.75
6277	NYSE	AP	Tue, May 16, 2017	16.15	16.25	15.00	16.05
6276	NYSE	AP	Mon, May 15, 2017	15.90	16.30	15.85	16.25
6275	NYSE	AP	Fri, May 12, 2017	15.70	15.93	15.50	15.75
6274	NYSE	AP	Thu, May 11, 2017	15.35	16.00	15.20	15.80
6273	NYSE	AP	Wed, May 10, 2017	14.70	15.45	14.45	15.35
6272	NYSE	AP	Tue, May 9, 2017	14.95	14.95	14.05	14.60
6271	NYSE	AP	Mon, May 8, 2017	14.75	15.45	14.20	15.30
6270	NYSE	AP	Fri, May 5, 2017	14.40	14.90	14.20	14.75
6269	NYSE	AP	Thu, May 4, 2017	14.00	14.45	14.00	14.40
6268	NYSE	AP	Wed, May 3, 2017	14.50	14.75	13.95	14.00
6267	NYSE	AP	Tue, May 2, 2017	14.75	15.08	14.45	14.50
6266	NYSE	AP	Mon, May 1, 2017	14.50	15.05	14.40	14.80
6265	NYSE	AP	Fri, Apr 28, 2017	15.05	15.08	14.45	14.55
6264	NYSE	AP	Thu, Apr 27, 2017	15.20	15.40	15.05	15.15
6263	NYSE	AP	Wed, Apr 26, 2017	14.80	15.45	14.72	15.30
6262	NYSE	AP	Tue, Apr 25, 2017	15.10	15.48	14.80	14.85
6261	NYSE	AP	Mon, Apr 24, 2017	14.75	15.20	14.50	14.95
6260	NYSE	AP	Fri, Apr 21, 2017	14.60	14.75	14.35	14.35
6259	NYSE	AP	Thu, Apr 20, 2017	13.60	14.78	13.60	14.65
6258	NYSE	AP	Wed, Apr 19, 2017	14.10	14.30	13.45	13.50
6257	NYSE	AP	Tue, Apr 18, 2017	14.25	14.65	13.90	14.20
6256	NYSE	AP	Mon, Apr 17, 2017	15.50	15.50	13.95	14.25
6255	NYSE	AP	Thu, Apr 13, 2017	16.15	16.15	15.00	15.50
6254	NYSE	AP	Wed, Apr 12, 2017	16.50	17.00	16.10	16.15
6253	NYSE	AP	Tue, Apr 11, 2017	15.00	17.00	15.00	16.85
6252	NYSE	AP	Mon, Apr 10, 2017	14.55	15.35	14.55	15.16
6251	NYSE	AP	Fri, Apr 7, 2017	13.75	14.85	13.65	14.50
6250	NYSE	AP	Thu, Apr 6, 2017	13.40	14.15	13.15	13.55
6249	NYSE	AP	Wed, Apr 5, 2017	13.70	13.80	13.20	13.30
6248	NYSE	AP	Tue, Apr 4, 2017	13.75	13.95	13.30	13.45
6247	NYSE	AP	Mon, Apr 3, 2017	14.05	14.20	13.80	13.90
6246	NYSE	AP	Fri, Mar 31, 2017	14.10	14.35	14.00	14.05
6245	NYSE	AP	Thu, Mar 30, 2017	14.25	14.49	14.00	14.40
6244	NYSE	AP	Wed, Mar 29, 2017	14.70	15.05	14.05	14.25
6243	NYSE	AP	Tue, Mar 28, 2017	13.70	14.85	13.70	14.85
6242	NYSE	AP	Mon, Mar 27, 2017	13.70	14.10	13.65	13.75
6241	NYSE	AP	Fri, Mar 24, 2017	14.60	14.70	13.90	13.95
6240	NYSE	AP	Thu, Mar 23, 2017	14.05	14.75	13.95	14.55
6239	NYSE	AP	Wed, Mar 22, 2017	13.90	14.23	13.85	13.95
6238	NYSE	AP	Tue, Mar 21, 2017	14.50	14.50	13.80	13.90
6237	NYSE	AP	Mon, Mar 20, 2017	14.95	15.00	14.00	14.45
6236	NYSE	AP	Fri, Mar 17, 2017	14.75	15.10	14.40	15.10
6235	NYSE	AP	Thu, Mar 16, 2017	14.15	14.85	14.15	14.70
6234	NYSE	AP	Wed, Mar 15, 2017	13.50	14.15	13.50	14.15
6233	NYSE	AP	Tue, Mar 14, 2017	14.20	14.20	13.20	13.35
6232	NYSE	AP	Mon, Mar 13, 2017	13.75	14.50	13.75	14.40
6231	NYSE	AP	Fri, Mar 10, 2017	13.50	13.75	13.45	13.65
6230	NYSE	AP	Thu, Mar 9, 2017	14.30	14.55	13.30	13.35
6229	NYSE	AP	Wed, Mar 8, 2017	14.55	14.65	14.25	14.35
6228	NYSE	AP	Tue, Mar 7, 2017	14.60	14.85	14.25	14.45
6227	NYSE	AP	Mon, Mar 6, 2017	14.50	14.65	14.40	14.65
6226	NYSE	AP	Fri, Mar 3, 2017	15.65	15.85	14.30	14.45
6225	NYSE	AP	Thu, Mar 2, 2017	16.00	16.00	15.35	15.75
6224	NYSE	AP	Wed, Mar 1, 2017	14.95	16.25	14.85	16.05
6223	NYSE	AP	Tue, Feb 28, 2017	14.90	14.90	14.60	14.60
6222	NYSE	AP	Mon, Feb 27, 2017	14.95	15.35	14.90	15.00
6221	NYSE	AP	Fri, Feb 24, 2017	14.69	15.00	14.65	14.90
6220	NYSE	AP	Thu, Feb 23, 2017	15.15	15.23	14.75	14.90
6219	NYSE	AP	Wed, Feb 22, 2017	15.10	15.20	15.04	15.10
6218	NYSE	AP	Tue, Feb 21, 2017	15.27	15.27	15.05	15.15
6217	NYSE	AP	Fri, Feb 17, 2017	15.15	15.20	14.90	15.15
6216	NYSE	AP	Thu, Feb 16, 2017	15.95	15.95	15.05	15.15
6215	NYSE	AP	Wed, Feb 15, 2017	15.60	15.75	15.50	15.60
6214	NYSE	AP	Tue, Feb 14, 2017	15.95	16.00	15.55	15.65
6213	NYSE	AP	Mon, Feb 13, 2017	15.60	16.15	15.60	15.75
6212	NYSE	AP	Fri, Feb 10, 2017	15.70	15.70	15.30	15.45
6211	NYSE	AP	Thu, Feb 9, 2017	14.75	15.70	14.70	15.50
6210	NYSE	AP	Wed, Feb 8, 2017	14.70	14.75	14.35	14.55
6209	NYSE	AP	Tue, Feb 7, 2017	15.10	15.50	14.85	14.90
6208	NYSE	AP	Mon, Feb 6, 2017	15.70	15.70	14.90	14.90
6207	NYSE	AP	Fri, Feb 3, 2017	15.80	15.95	15.40	15.60
6206	NYSE	AP	Thu, Feb 2, 2017	15.35	15.95	15.05	15.70
6205	NYSE	AP	Wed, Feb 1, 2017	15.40	16.05	15.25	15.30
6204	NYSE	AP	Tue, Jan 31, 2017	15.15	15.15	14.68	15.05
6203	NYSE	AP	Mon, Jan 30, 2017	15.25	15.45	15.20	15.20
6202	NYSE	AP	Fri, Jan 27, 2017	15.35	15.43	15.10	15.30
6201	NYSE	AP	Thu, Jan 26, 2017	15.70	16.05	15.20	15.25
6200	NYSE	AP	Wed, Jan 25, 2017	15.20	15.95	15.20	15.80
6199	NYSE	AP	Tue, Jan 24, 2017	14.70	15.05	14.66	14.95
6198	NYSE	AP	Mon, Jan 23, 2017	14.65	14.75	14.38	14.50
6197	NYSE	AP	Fri, Jan 20, 2017	14.35	14.70	14.25	14.55
6196	NYSE	AP	Thu, Jan 19, 2017	14.50	14.50	14.20	14.35
6195	NYSE	AP	Wed, Jan 18, 2017	14.25	14.75	13.99	14.45
6194	NYSE	AP	Tue, Jan 17, 2017	14.75	14.80	14.25	14.30
6193	NYSE	AP	Fri, Jan 13, 2017	14.90	14.95	14.80	14.85
6192	NYSE	AP	Thu, Jan 12, 2017	15.25	15.25	14.65	14.75
6191	NYSE	AP	Wed, Jan 11, 2017	15.70	15.70	14.95	15.15
6190	NYSE	AP	Tue, Jan 10, 2017	15.25	15.80	15.25	15.66
6189	NYSE	AP	Mon, Jan 9, 2017	15.25	15.55	15.00	15.25
6188	NYSE	AP	Fri, Jan 6, 2017	15.90	15.90	15.20	15.25
6187	NYSE	AP	Thu, Jan 5, 2017	16.05	16.15	15.80	15.90
6186	NYSE	AP	Wed, Jan 4, 2017	16.30	16.40	16.00	16.25
6185	NYSE	AP	Tue, Jan 3, 2017	16.80	16.85	16.10	16.15
6184	NYSE	AP	Fri, Dec 30, 2016	17.10	17.10	16.55	16.75
6183	NYSE	AP	Thu, Dec 29, 2016	17.00	17.05	16.70	17.00
6182	NYSE	AP	Wed, Dec 28, 2016	17.10	17.20	16.90	17.05
6181	NYSE	AP	Tue, Dec 27, 2016	16.75	17.25	16.75	17.10
6180	NYSE	AP	Fri, Dec 23, 2016	16.60	16.80	16.50	16.70
6179	NYSE	AP	Thu, Dec 22, 2016	17.45	17.65	16.65	16.70
6178	NYSE	AP	Wed, Dec 21, 2016	17.50	17.70	17.20	17.55
6177	NYSE	AP	Tue, Dec 20, 2016	18.00	18.00	17.15	17.50
6176	NYSE	AP	Mon, Dec 19, 2016	16.95	18.25	16.70	18.05
6175	NYSE	AP	Fri, Dec 16, 2016	17.15	17.37	16.95	17.15
6174	NYSE	AP	Thu, Dec 15, 2016	16.80	17.19	16.80	17.10
6173	NYSE	AP	Wed, Dec 14, 2016	16.95	17.10	16.70	16.85
6172	NYSE	AP	Tue, Dec 13, 2016	17.20	17.25	16.60	17.10
6171	NYSE	AP	Mon, Dec 12, 2016	17.25	17.25	17.00	17.05
6170	NYSE	AP	Fri, Dec 9, 2016	17.75	17.75	17.00	17.30
6169	NYSE	AP	Thu, Dec 8, 2016	17.25	17.55	16.95	17.45
6168	NYSE	AP	Wed, Dec 7, 2016	17.40	17.40	16.85	17.35
6167	NYSE	AP	Tue, Dec 6, 2016	16.65	17.40	16.65	17.40
6166	NYSE	AP	Mon, Dec 5, 2016	16.30	16.95	16.15	16.90
6165	NYSE	AP	Fri, Dec 2, 2016	16.05	16.30	15.60	16.15
6164	NYSE	AP	Thu, Dec 1, 2016	15.55	16.25	15.55	16.15
6163	NYSE	AP	Wed, Nov 30, 2016	15.00	15.60	14.80	15.55
6162	NYSE	AP	Tue, Nov 29, 2016	15.15	15.37	14.80	15.00
6161	NYSE	AP	Mon, Nov 28, 2016	15.40	15.50	15.15	15.15
6160	NYSE	AP	Fri, Nov 25, 2016	15.55	15.70	15.35	15.60
6159	NYSE	AP	Wed, Nov 23, 2016	15.35	17.60	15.20	15.50
6158	NYSE	AP	Tue, Nov 22, 2016	15.30	15.60	14.95	15.55
6157	NYSE	AP	Mon, Nov 21, 2016	15.05	15.25	14.95	15.20
6156	NYSE	AP	Fri, Nov 18, 2016	15.05	15.40	14.85	15.20
6155	NYSE	AP	Thu, Nov 17, 2016	14.60	15.25	14.45	15.05
6154	NYSE	AP	Wed, Nov 16, 2016	15.30	15.45	14.10	14.65
6153	NYSE	AP	Tue, Nov 15, 2016	14.70	15.65	14.56	15.45
6152	NYSE	AP	Mon, Nov 14, 2016	14.35	14.80	13.80	14.75
6151	NYSE	AP	Fri, Nov 11, 2016	12.90	14.25	12.20	14.25
6150	NYSE	AP	Thu, Nov 10, 2016	12.10	12.85	12.00	12.70
6149	NYSE	AP	Wed, Nov 9, 2016	10.55	12.40	10.40	12.00
6148	NYSE	AP	Tue, Nov 8, 2016	10.75	10.90	10.30	10.40
6147	NYSE	AP	Mon, Nov 7, 2016	10.70	10.90	10.50	10.85
6146	NYSE	AP	Fri, Nov 4, 2016	10.55	10.60	10.40	10.45
6145	NYSE	AP	Thu, Nov 3, 2016	10.75	10.75	10.45	10.45
6144	NYSE	AP	Wed, Nov 2, 2016	10.55	10.80	10.25	10.75
6143	NYSE	AP	Tue, Nov 1, 2016	10.55	10.65	10.30	10.50
6142	NYSE	AP	Mon, Oct 31, 2016	10.55	10.95	10.30	10.80
6141	NYSE	AP	Fri, Oct 28, 2016	10.75	11.00	10.55	10.70
6140	NYSE	AP	Thu, Oct 27, 2016	11.00	11.00	10.60	10.70
6139	NYSE	AP	Wed, Oct 26, 2016	11.00	11.10	10.90	11.00
6138	NYSE	AP	Tue, Oct 25, 2016	10.75	11.30	10.70	11.10
6137	NYSE	AP	Mon, Oct 24, 2016	10.65	10.90	10.60	10.85
6136	NYSE	AP	Fri, Oct 21, 2016	10.40	10.61	10.28	10.55
6135	NYSE	AP	Thu, Oct 20, 2016	10.52	10.83	10.45	10.57
6134	NYSE	AP	Wed, Oct 19, 2016	10.54	10.82	10.53	10.56
6133	NYSE	AP	Tue, Oct 18, 2016	10.58	10.72	10.47	10.64
6132	NYSE	AP	Mon, Oct 17, 2016	10.40	10.57	10.40	10.51
6131	NYSE	AP	Fri, Oct 14, 2016	10.52	10.68	10.39	10.41
6130	NYSE	AP	Thu, Oct 13, 2016	10.64	10.64	10.22	10.37
6129	NYSE	AP	Wed, Oct 12, 2016	10.59	10.87	10.54	10.64
6128	NYSE	AP	Tue, Oct 11, 2016	10.74	10.79	10.44	10.49
6127	NYSE	AP	Mon, Oct 10, 2016	10.33	10.96	10.33	10.85
6126	NYSE	AP	Fri, Oct 7, 2016	11.16	11.16	10.29	10.32
6125	NYSE	AP	Thu, Oct 6, 2016	10.76	11.35	10.76	11.11
6124	NYSE	AP	Wed, Oct 5, 2016	10.65	10.94	10.50	10.85
6123	NYSE	AP	Tue, Oct 4, 2016	10.73	10.73	10.35	10.40
6122	NYSE	AP	Mon, Oct 3, 2016	11.05	11.17	10.54	10.73
6121	NYSE	AP	Fri, Sep 30, 2016	11.27	11.30	11.00	11.09
6120	NYSE	AP	Thu, Sep 29, 2016	11.25	11.50	11.24	11.28
6119	NYSE	AP	Wed, Sep 28, 2016	11.08	11.39	11.08	11.25
6118	NYSE	AP	Tue, Sep 27, 2016	10.92	11.18	10.76	11.11
6117	NYSE	AP	Mon, Sep 26, 2016	10.26	11.00	10.26	10.92
6116	NYSE	AP	Fri, Sep 23, 2016	10.32	10.65	10.31	10.34
6115	NYSE	AP	Thu, Sep 22, 2016	10.35	10.48	10.14	10.38
6114	NYSE	AP	Wed, Sep 21, 2016	9.97	10.28	9.97	10.27
6113	NYSE	AP	Tue, Sep 20, 2016	9.53	10.15	9.53	9.88
6112	NYSE	AP	Mon, Sep 19, 2016	10.26	10.27	9.34	9.61
6111	NYSE	AP	Fri, Sep 16, 2016	10.30	10.38	10.16	10.18
6110	NYSE	AP	Thu, Sep 15, 2016	10.25	10.49	10.25	10.28
6109	NYSE	AP	Wed, Sep 14, 2016	10.12	10.52	10.11	10.26
6108	NYSE	AP	Tue, Sep 13, 2016	10.48	10.59	9.98	10.06
6107	NYSE	AP	Mon, Sep 12, 2016	10.54	10.63	10.45	10.57
6106	NYSE	AP	Fri, Sep 9, 2016	10.90	10.94	10.59	10.62
6105	NYSE	AP	Thu, Sep 8, 2016	11.43	11.44	11.05	11.16
6104	NYSE	AP	Wed, Sep 7, 2016	11.55	11.64	11.41	11.43
6103	NYSE	AP	Tue, Sep 6, 2016	11.87	11.87	11.55	11.65
6102	NYSE	AP	Fri, Sep 2, 2016	11.37	11.88	11.37	11.77
6101	NYSE	AP	Thu, Sep 1, 2016	10.78	11.34	10.78	11.30
6100	NYSE	AP	Wed, Aug 31, 2016	11.23	11.23	10.75	10.80
6099	NYSE	AP	Tue, Aug 30, 2016	11.15	11.36	11.11	11.12
6098	NYSE	AP	Mon, Aug 29, 2016	10.99	11.13	10.95	11.06
6097	NYSE	AP	Fri, Aug 26, 2016	11.32	11.58	10.91	10.98
6096	NYSE	AP	Thu, Aug 25, 2016	11.56	11.63	11.30	11.33
6095	NYSE	AP	Wed, Aug 24, 2016	12.04	12.14	11.51	11.57
6094	NYSE	AP	Tue, Aug 23, 2016	12.20	12.33	12.00	12.07
6093	NYSE	AP	Mon, Aug 22, 2016	12.63	12.63	12.01	12.04
6092	NYSE	AP	Fri, Aug 19, 2016	13.17	13.27	12.60	12.63
6091	NYSE	AP	Thu, Aug 18, 2016	12.67	13.29	12.67	13.22
6090	NYSE	AP	Wed, Aug 17, 2016	12.56	12.88	12.46	12.79
6089	NYSE	AP	Tue, Aug 16, 2016	13.08	13.11	12.56	12.66
6088	NYSE	AP	Mon, Aug 15, 2016	12.77	13.42	12.75	13.13
6087	NYSE	AP	Fri, Aug 12, 2016	12.30	12.88	12.29	12.76
6086	NYSE	AP	Thu, Aug 11, 2016	11.61	12.44	11.49	12.28
6085	NYSE	AP	Wed, Aug 10, 2016	11.56	11.68	11.50	11.57
6084	NYSE	AP	Tue, Aug 9, 2016	11.52	11.56	11.38	11.49
6083	NYSE	AP	Mon, Aug 8, 2016	11.65	11.68	11.31	11.46
6082	NYSE	AP	Fri, Aug 5, 2016	11.56	11.83	11.46	11.54
6081	NYSE	AP	Thu, Aug 4, 2016	11.56	11.67	11.45	11.47
6080	NYSE	AP	Wed, Aug 3, 2016	11.63	11.71	11.07	11.51
6079	NYSE	AP	Tue, Aug 2, 2016	12.73	12.75	11.88	11.90
6078	NYSE	AP	Mon, Aug 1, 2016	13.21	13.33	12.72	12.76
6077	NYSE	AP	Fri, Jul 29, 2016	13.18	13.57	13.00	13.21
6076	NYSE	AP	Thu, Jul 28, 2016	13.50	13.65	13.18	13.22
6075	NYSE	AP	Wed, Jul 27, 2016	12.82	13.58	12.82	13.53
6074	NYSE	AP	Tue, Jul 26, 2016	12.32	12.98	12.28	12.73
6073	NYSE	AP	Mon, Jul 25, 2016	12.23	12.29	12.12	12.21
6072	NYSE	AP	Fri, Jul 22, 2016	11.90	12.27	11.89	12.23
6071	NYSE	AP	Thu, Jul 21, 2016	12.07	12.17	11.83	12.03
6070	NYSE	AP	Wed, Jul 20, 2016	12.34	12.45	11.97	12.07
6069	NYSE	AP	Tue, Jul 19, 2016	12.76	12.76	12.31	12.36
6068	NYSE	AP	Mon, Jul 18, 2016	12.95	13.08	12.52	12.86
6067	NYSE	AP	Fri, Jul 15, 2016	13.10	13.49	13.00	13.19
6066	NYSE	AP	Thu, Jul 14, 2016	12.94	13.24	12.89	13.05
6065	NYSE	AP	Wed, Jul 13, 2016	13.20	13.53	12.73	12.80
6064	NYSE	AP	Tue, Jul 12, 2016	12.35	13.31	12.22	13.22
6063	NYSE	AP	Mon, Jul 11, 2016	11.85	12.59	11.85	12.32
6062	NYSE	AP	Fri, Jul 8, 2016	11.30	12.08	11.21	11.92
6061	NYSE	AP	Thu, Jul 7, 2016	11.62	12.17	11.15	11.29
6060	NYSE	AP	Wed, Jul 6, 2016	11.25	11.73	11.25	11.66
6059	NYSE	AP	Tue, Jul 5, 2016	11.35	11.45	11.08	11.34
6058	NYSE	AP	Fri, Jul 1, 2016	11.25	11.85	11.19	11.50
6057	NYSE	AP	Thu, Jun 30, 2016	10.95	11.33	10.74	11.31
6056	NYSE	AP	Wed, Jun 29, 2016	11.16	11.16	10.72	10.81
6055	NYSE	AP	Tue, Jun 28, 2016	10.92	11.00	10.38	10.73
6054	NYSE	AP	Mon, Jun 27, 2016	11.66	11.73	10.56	10.67
6053	NYSE	AP	Fri, Jun 24, 2016	12.34	12.67	11.63	11.86
6052	NYSE	AP	Thu, Jun 23, 2016	12.71	13.38	12.67	12.77
6051	NYSE	AP	Wed, Jun 22, 2016	12.43	12.79	12.40	12.71
6050	NYSE	AP	Tue, Jun 21, 2016	12.82	12.98	12.23	12.43
6049	NYSE	AP	Mon, Jun 20, 2016	13.12	13.47	12.69	12.71
6048	NYSE	AP	Fri, Jun 17, 2016	12.88	13.16	12.68	12.91
6047	NYSE	AP	Thu, Jun 16, 2016	13.06	13.36	12.57	13.08
6046	NYSE	AP	Wed, Jun 15, 2016	13.09	13.54	13.00	13.17
6045	NYSE	AP	Tue, Jun 14, 2016	12.82	13.14	12.69	12.96
6044	NYSE	AP	Mon, Jun 13, 2016	13.55	13.72	12.77	12.95
6043	NYSE	AP	Fri, Jun 10, 2016	14.12	14.12	13.57	13.78
6042	NYSE	AP	Thu, Jun 9, 2016	14.13	14.31	13.68	14.10
6041	NYSE	AP	Wed, Jun 8, 2016	14.20	14.71	14.11	14.38
6040	NYSE	AP	Tue, Jun 7, 2016	14.23	14.65	14.07	14.10
6039	NYSE	AP	Mon, Jun 6, 2016	14.27	14.69	14.24	14.32
6038	NYSE	AP	Fri, Jun 3, 2016	14.19	14.51	13.93	14.31
6037	NYSE	AP	Thu, Jun 2, 2016	14.00	14.40	13.86	14.15
6036	NYSE	AP	Wed, Jun 1, 2016	14.36	14.38	13.97	14.17
6035	NYSE	AP	Tue, May 31, 2016	14.67	14.95	14.37	14.39
6034	NYSE	AP	Fri, May 27, 2016	14.78	14.94	14.60	14.67
6033	NYSE	AP	Thu, May 26, 2016	14.87	14.87	14.10	14.70
6032	NYSE	AP	Wed, May 25, 2016	15.16	15.27	14.43	14.67
6031	NYSE	AP	Tue, May 24, 2016	15.40	15.53	15.12	15.16
6030	NYSE	AP	Mon, May 23, 2016	14.62	15.48	14.58	15.26
6029	NYSE	AP	Fri, May 20, 2016	14.20	14.92	14.17	14.74
6028	NYSE	AP	Thu, May 19, 2016	14.85	15.04	13.60	14.00
6027	NYSE	AP	Wed, May 18, 2016	14.66	15.31	14.66	14.92
6026	NYSE	AP	Tue, May 17, 2016	15.36	15.48	14.81	14.89
6025	NYSE	AP	Mon, May 16, 2016	15.54	15.85	15.15	15.19
6024	NYSE	AP	Fri, May 13, 2016	16.06	16.39	15.41	15.52
6023	NYSE	AP	Thu, May 12, 2016	16.42	16.65	16.05	16.08
6022	NYSE	AP	Wed, May 11, 2016	16.85	17.10	16.27	16.28
6021	NYSE	AP	Tue, May 10, 2016	16.90	17.18	16.84	16.96
6020	NYSE	AP	Mon, May 9, 2016	17.30	17.70	16.88	17.06
6019	NYSE	AP	Fri, May 6, 2016	18.27	18.38	17.58	17.86
6018	NYSE	AP	Thu, May 5, 2016	18.87	19.00	18.40	18.70
6017	NYSE	AP	Wed, May 4, 2016	18.43	18.89	18.19	18.85
6016	NYSE	AP	Tue, May 3, 2016	18.69	19.19	18.04	18.52
6015	NYSE	AP	Mon, May 2, 2016	18.83	19.22	18.68	18.91
6014	NYSE	AP	Fri, Apr 29, 2016	18.27	19.14	18.27	19.09
6013	NYSE	AP	Thu, Apr 28, 2016	18.37	18.51	18.16	18.28
6012	NYSE	AP	Wed, Apr 27, 2016	18.63	18.65	18.12	18.38
6011	NYSE	AP	Tue, Apr 26, 2016	18.18	18.68	17.64	18.61
6010	NYSE	AP	Mon, Apr 25, 2016	18.49	18.49	17.63	18.18
6009	NYSE	AP	Fri, Apr 22, 2016	18.57	18.99	18.14	18.46
6008	NYSE	AP	Thu, Apr 21, 2016	18.31	18.70	18.15	18.53
6007	NYSE	AP	Wed, Apr 20, 2016	18.05	18.34	18.04	18.25
6006	NYSE	AP	Tue, Apr 19, 2016	18.15	18.89	18.08	18.20
6005	NYSE	AP	Mon, Apr 18, 2016	18.17	18.21	17.80	18.09
6004	NYSE	AP	Fri, Apr 15, 2016	18.00	18.23	17.75	18.17
6003	NYSE	AP	Thu, Apr 14, 2016	17.01	18.47	16.85	18.09
6002	NYSE	AP	Wed, Apr 13, 2016	16.86	17.43	16.78	17.19
6001	NYSE	AP	Tue, Apr 12, 2016	15.85	17.03	15.81	16.73
6000	NYSE	AP	Mon, Apr 11, 2016	15.54	16.01	15.54	15.80
5999	NYSE	AP	Fri, Apr 8, 2016	15.20	15.48	15.04	15.24
5998	NYSE	AP	Thu, Apr 7, 2016	14.87	15.20	14.81	15.20
5997	NYSE	AP	Wed, Apr 6, 2016	14.34	14.98	14.30	14.86
5996	NYSE	AP	Tue, Apr 5, 2016	13.93	13.93	13.93	14.34
5995	NYSE	AP	Mon, Apr 4, 2016	13.85	14.26	13.81	13.93
5994	NYSE	AP	Fri, Apr 1, 2016	13.84	14.15	13.83	13.95
5993	NYSE	AP	Thu, Mar 31, 2016	14.00	14.38	14.00	13.91
5992	NYSE	AP	Wed, Mar 30, 2016	14.40	14.40	13.97	14.02
5991	NYSE	AP	Tue, Mar 29, 2016	13.98	14.49	13.89	14.45
5990	NYSE	AP	Mon, Mar 28, 2016	13.50	14.21	13.50	14.04
5989	NYSE	AP	Thu, Mar 24, 2016	13.17	13.17	13.17	13.61
5988	NYSE	AP	Wed, Mar 23, 2016	12.91	13.20	12.91	13.17
5987	NYSE	AP	Tue, Mar 22, 2016	12.53	13.20	12.53	13.19
5986	NYSE	AP	Mon, Mar 21, 2016	12.59	13.15	12.50	12.87
5985	NYSE	AP	Fri, Mar 18, 2016	13.40	13.49	12.56	12.64
5984	NYSE	AP	Thu, Mar 17, 2016	13.25	13.49	13.18	13.43
5983	NYSE	AP	Wed, Mar 16, 2016	12.96	13.36	12.86	13.22
5982	NYSE	AP	Tue, Mar 15, 2016	12.91	12.91	12.91	12.66
5981	NYSE	AP	Mon, Mar 14, 2016	12.73	13.03	12.55	12.86
5980	NYSE	AP	Fri, Mar 11, 2016	12.76	12.76	12.76	12.71
5979	NYSE	AP	Thu, Mar 10, 2016	12.77	12.77	12.77	12.76
5978	NYSE	AP	Wed, Mar 9, 2016	12.75	12.93	12.75	12.77
5977	NYSE	AP	Tue, Mar 8, 2016	12.50	12.64	12.50	12.59
5976	NYSE	AP	Mon, Mar 7, 2016	12.49	12.78	12.40	12.51
5975	NYSE	AP	Fri, Mar 4, 2016	12.20	12.85	11.80	12.33
5974	NYSE	AP	Thu, Mar 3, 2016	12.70	12.70	12.70	12.46
5973	NYSE	AP	Wed, Mar 2, 2016	12.50	12.87	12.38	12.70
5972	NYSE	AP	Tue, Mar 1, 2016	12.18	12.57	12.01	12.50
5971	NYSE	AP	Mon, Feb 29, 2016	11.74	12.15	11.61	12.01
5970	NYSE	AP	Fri, Feb 26, 2016	11.68	11.80	11.61	11.79
5969	NYSE	AP	Thu, Feb 25, 2016	11.50	11.67	11.38	11.57
5968	NYSE	AP	Wed, Feb 24, 2016	11.50	11.55	11.39	11.48
5967	NYSE	AP	Tue, Feb 23, 2016	11.90	11.93	11.70	11.79
5966	NYSE	AP	Mon, Feb 22, 2016	11.00	11.90	11.00	11.74
5965	NYSE	AP	Fri, Feb 19, 2016	10.74	10.77	10.61	10.61
5964	NYSE	AP	Thu, Feb 18, 2016	10.35	10.70	10.35	10.69
5963	NYSE	AP	Wed, Feb 17, 2016	10.35	10.49	10.24	10.32
5962	NYSE	AP	Tue, Feb 16, 2016	10.18	10.24	10.11	10.20
5961	NYSE	AP	Fri, Feb 12, 2016	10.12	10.29	10.01	10.23
5960	NYSE	AP	Thu, Feb 11, 2016	9.94	9.96	9.71	9.86
5959	NYSE	AP	Wed, Feb 10, 2016	9.99	10.06	9.66	9.94
5958	NYSE	AP	Tue, Feb 9, 2016	10.36	10.36	9.96	9.96
5957	NYSE	AP	Mon, Feb 8, 2016	10.71	10.97	10.38	10.43
5956	NYSE	AP	Fri, Feb 5, 2016	10.65	10.80	10.65	10.79
5955	NYSE	AP	Thu, Feb 4, 2016	10.25	10.80	10.25	10.61
5954	NYSE	AP	Wed, Feb 3, 2016	10.19	10.43	10.17	10.29
5953	NYSE	AP	Tue, Feb 2, 2016	10.36	10.40	10.18	10.19
5952	NYSE	AP	Mon, Feb 1, 2016	10.42	10.49	10.14	10.42
5951	NYSE	AP	Fri, Jan 29, 2016	10.20	10.49	10.17	10.42
5950	NYSE	AP	Thu, Jan 28, 2016	9.95	10.11	9.95	10.10
5949	NYSE	AP	Wed, Jan 27, 2016	9.76	10.00	9.76	9.95
5948	NYSE	AP	Tue, Jan 26, 2016	9.54	10.00	9.52	9.97
5947	NYSE	AP	Mon, Jan 25, 2016	9.51	9.51	9.26	9.49
5946	NYSE	AP	Fri, Jan 22, 2016	9.61	9.61	9.40	9.50
5945	NYSE	AP	Thu, Jan 21, 2016	9.30	9.58	9.30	9.34
5944	NYSE	AP	Wed, Jan 20, 2016	9.26	9.34	8.88	9.34
5943	NYSE	AP	Tue, Jan 19, 2016	9.76	9.76	9.22	9.29
5942	NYSE	AP	Fri, Jan 15, 2016	9.57	9.76	9.38	9.71
5941	NYSE	AP	Thu, Jan 14, 2016	9.46	9.80	9.39	9.77
5940	NYSE	AP	Wed, Jan 13, 2016	9.75	9.75	9.39	9.46
5939	NYSE	AP	Tue, Jan 12, 2016	10.00	10.08	9.77	9.82
5938	NYSE	AP	Mon, Jan 11, 2016	9.75	10.11	9.75	9.83
5937	NYSE	AP	Fri, Jan 8, 2016	9.88	10.01	9.72	9.93
5936	NYSE	AP	Thu, Jan 7, 2016	9.94	10.02	9.76	9.80
5935	NYSE	AP	Wed, Jan 6, 2016	10.12	10.24	9.93	10.08
5934	NYSE	AP	Tue, Jan 5, 2016	10.19	10.30	10.08	10.28
5933	NYSE	AP	Mon, Jan 4, 2016	10.00	10.20	9.72	10.19
5932	NYSE	AP	Thu, Dec 31, 2015	10.24	10.34	10.13	10.26
5931	NYSE	AP	Wed, Dec 30, 2015	10.46	10.50	10.18	10.21
5930	NYSE	AP	Tue, Dec 29, 2015	10.40	10.56	10.40	10.50
5929	NYSE	AP	Mon, Dec 28, 2015	10.45	10.50	10.38	10.46
5928	NYSE	AP	Thu, Dec 24, 2015	10.41	10.49	10.40	10.46
5927	NYSE	AP	Wed, Dec 23, 2015	10.33	10.47	10.33	10.41
5926	NYSE	AP	Tue, Dec 22, 2015	10.25	10.49	10.25	10.30
5925	NYSE	AP	Mon, Dec 21, 2015	10.14	10.34	10.14	10.29
5924	NYSE	AP	Fri, Dec 18, 2015	9.66	10.21	9.66	10.10
5923	NYSE	AP	Thu, Dec 17, 2015	10.24	10.45	9.70	9.71
5922	NYSE	AP	Wed, Dec 16, 2015	10.54	10.71	10.39	10.43
5921	NYSE	AP	Tue, Dec 15, 2015	11.02	11.08	10.40	10.51
5920	NYSE	AP	Mon, Dec 14, 2015	11.44	11.50	10.90	10.96
5919	NYSE	AP	Fri, Dec 11, 2015	11.57	11.57	11.22	11.40
5918	NYSE	AP	Thu, Dec 10, 2015	11.35	11.65	11.22	11.63
5917	NYSE	AP	Wed, Dec 9, 2015	11.05	11.25	11.00	11.22
5916	NYSE	AP	Tue, Dec 8, 2015	11.23	11.44	11.17	11.17
5915	NYSE	AP	Mon, Dec 7, 2015	11.63	11.98	11.35	11.44
5914	NYSE	AP	Fri, Dec 4, 2015	11.02	11.78	10.88	11.74
5913	NYSE	AP	Thu, Dec 3, 2015	11.14	11.14	10.46	11.04
5912	NYSE	AP	Wed, Dec 2, 2015	11.47	11.55	11.16	11.20
5911	NYSE	AP	Tue, Dec 1, 2015	11.70	11.75	11.41	11.51
5910	NYSE	AP	Mon, Nov 30, 2015	11.77	11.81	11.60	11.61
5909	NYSE	AP	Fri, Nov 27, 2015	11.48	11.86	11.41	11.80
5908	NYSE	AP	Wed, Nov 25, 2015	11.45	11.50	11.41	11.49
5907	NYSE	AP	Tue, Nov 24, 2015	11.22	11.49	11.16	11.46
5906	NYSE	AP	Mon, Nov 23, 2015	11.20	11.42	11.13	11.38
5905	NYSE	AP	Fri, Nov 20, 2015	11.25	11.34	11.15	11.32
5904	NYSE	AP	Thu, Nov 19, 2015	11.32	11.36	11.25	11.28
5903	NYSE	AP	Wed, Nov 18, 2015	11.40	11.49	11.29	11.31
5902	NYSE	AP	Tue, Nov 17, 2015	11.38	11.45	11.18	11.38
5901	NYSE	AP	Mon, Nov 16, 2015	11.23	11.49	11.14	11.35
5900	NYSE	AP	Fri, Nov 13, 2015	11.23	11.46	11.20	11.32
5899	NYSE	AP	Thu, Nov 12, 2015	11.77	11.77	11.30	11.31
5898	NYSE	AP	Wed, Nov 11, 2015	12.05	12.05	11.70	11.86
5897	NYSE	AP	Tue, Nov 10, 2015	12.05	12.30	11.91	12.01
5896	NYSE	AP	Mon, Nov 9, 2015	12.21	12.29	12.08	12.19
5895	NYSE	AP	Fri, Nov 6, 2015	12.28	12.44	12.14	12.30
5894	NYSE	AP	Thu, Nov 5, 2015	12.39	12.57	12.21	12.41
5893	NYSE	AP	Wed, Nov 4, 2015	12.33	12.57	12.22	12.50
5892	NYSE	AP	Tue, Nov 3, 2015	11.86	12.39	11.73	12.36
5891	NYSE	AP	Mon, Nov 2, 2015	11.55	11.70	11.22	11.52
5890	NYSE	AP	Fri, Oct 30, 2015	11.82	11.92	11.51	11.59
5889	NYSE	AP	Thu, Oct 29, 2015	11.75	11.95	11.69	11.72
5888	NYSE	AP	Wed, Oct 28, 2015	11.64	11.94	11.64	11.84
5887	NYSE	AP	Tue, Oct 27, 2015	11.70	11.73	11.50	11.60
5886	NYSE	AP	Mon, Oct 26, 2015	11.85	12.01	11.58	11.80
5885	NYSE	AP	Fri, Oct 23, 2015	11.63	12.06	11.63	11.95
5884	NYSE	AP	Thu, Oct 22, 2015	11.41	11.76	11.41	11.60
5883	NYSE	AP	Wed, Oct 21, 2015	11.16	11.68	11.16	11.41
5882	NYSE	AP	Tue, Oct 20, 2015	11.08	11.27	10.97	11.12
5881	NYSE	AP	Mon, Oct 19, 2015	11.09	11.29	11.04	11.08
5880	NYSE	AP	Fri, Oct 16, 2015	11.50	11.50	11.11	11.22
5879	NYSE	AP	Thu, Oct 15, 2015	11.41	11.55	11.40	11.52
5878	NYSE	AP	Wed, Oct 14, 2015	11.59	11.81	11.37	11.46
5877	NYSE	AP	Tue, Oct 13, 2015	11.90	11.90	11.51	11.51
5876	NYSE	AP	Mon, Oct 12, 2015	12.25	12.25	11.96	11.96
5875	NYSE	AP	Fri, Oct 9, 2015	12.40	12.57	12.17	12.31
5874	NYSE	AP	Thu, Oct 8, 2015	12.16	12.51	12.12	12.27
5873	NYSE	AP	Wed, Oct 7, 2015	11.57	12.42	11.57	12.09
5872	NYSE	AP	Tue, Oct 6, 2015	11.20	11.53	11.20	11.45
5871	NYSE	AP	Mon, Oct 5, 2015	11.00	11.31	11.00	11.23
5870	NYSE	AP	Fri, Oct 2, 2015	10.90	11.26	10.90	10.97
5869	NYSE	AP	Thu, Oct 1, 2015	11.00	11.11	10.72	10.92
5868	NYSE	AP	Wed, Sep 30, 2015	10.97	11.00	10.55	10.91
5867	NYSE	AP	Tue, Sep 29, 2015	11.08	11.17	10.76	10.96
5866	NYSE	AP	Mon, Sep 28, 2015	11.02	11.22	10.95	11.02
5865	NYSE	AP	Fri, Sep 25, 2015	11.20	11.25	10.94	11.05
5864	NYSE	AP	Thu, Sep 24, 2015	10.92	11.13	10.87	11.10
5863	NYSE	AP	Wed, Sep 23, 2015	11.18	11.18	10.88	11.02
5862	NYSE	AP	Tue, Sep 22, 2015	11.19	11.24	10.78	11.17
5861	NYSE	AP	Mon, Sep 21, 2015	11.60	11.60	11.25	11.31
5860	NYSE	AP	Fri, Sep 18, 2015	11.64	11.66	11.35	11.50
5859	NYSE	AP	Thu, Sep 17, 2015	11.71	11.91	11.44	11.83
5858	NYSE	AP	Wed, Sep 16, 2015	11.44	11.88	11.44	11.61
5857	NYSE	AP	Tue, Sep 15, 2015	11.22	11.57	11.06	11.50
5856	NYSE	AP	Mon, Sep 14, 2015	11.20	11.25	11.08	11.18
5855	NYSE	AP	Fri, Sep 11, 2015	11.35	11.44	11.08	11.17
5854	NYSE	AP	Thu, Sep 10, 2015	11.43	11.50	11.32	11.38
5853	NYSE	AP	Wed, Sep 9, 2015	11.28	11.56	11.25	11.44
5852	NYSE	AP	Tue, Sep 8, 2015	11.50	11.50	11.26	11.28
5851	NYSE	AP	Fri, Sep 4, 2015	11.76	11.86	11.48	11.50
5850	NYSE	AP	Thu, Sep 3, 2015	11.76	12.06	11.76	11.95
5849	NYSE	AP	Wed, Sep 2, 2015	12.09	12.09	11.79	11.86
5848	NYSE	AP	Tue, Sep 1, 2015	12.12	12.27	11.93	11.98
5847	NYSE	AP	Mon, Aug 31, 2015	12.42	12.48	12.27	12.32
5846	NYSE	AP	Fri, Aug 28, 2015	11.75	12.47	11.67	12.46
5845	NYSE	AP	Thu, Aug 27, 2015	11.48	11.73	11.25	11.57
5844	NYSE	AP	Wed, Aug 26, 2015	11.78	12.03	11.38	11.38
5843	NYSE	AP	Tue, Aug 25, 2015	12.20	12.20	11.37	11.45
5842	NYSE	AP	Mon, Aug 24, 2015	11.11	12.07	11.00	11.90
5841	NYSE	AP	Fri, Aug 21, 2015	12.33	12.43	12.16	12.17
5840	NYSE	AP	Thu, Aug 20, 2015	12.20	12.60	12.20	12.43
5839	NYSE	AP	Wed, Aug 19, 2015	12.39	12.53	12.20	12.39
5838	NYSE	AP	Tue, Aug 18, 2015	12.23	12.52	12.23	12.49
5837	NYSE	AP	Mon, Aug 17, 2015	12.43	12.43	12.12	12.26
5836	NYSE	AP	Fri, Aug 14, 2015	12.23	12.63	12.23	12.55
5835	NYSE	AP	Thu, Aug 13, 2015	13.16	13.40	12.39	12.52
5834	NYSE	AP	Wed, Aug 12, 2015	13.07	13.35	13.07	13.17
5833	NYSE	AP	Tue, Aug 11, 2015	13.13	13.18	12.88	13.15
5832	NYSE	AP	Mon, Aug 10, 2015	13.09	13.28	13.01	13.21
5831	NYSE	AP	Fri, Aug 7, 2015	12.64	13.10	12.60	13.05
5830	NYSE	AP	Thu, Aug 6, 2015	12.80	13.05	12.50	12.75
5829	NYSE	AP	Wed, Aug 5, 2015	12.75	12.90	12.54	12.85
5828	NYSE	AP	Tue, Aug 4, 2015	13.19	13.29	12.61	12.67
5827	NYSE	AP	Mon, Aug 3, 2015	13.32	13.32	13.13	13.18
5826	NYSE	AP	Fri, Jul 31, 2015	13.83	13.85	13.21	13.31
5825	NYSE	AP	Thu, Jul 30, 2015	13.51	13.86	13.34	13.79
5824	NYSE	AP	Wed, Jul 29, 2015	13.43	13.67	13.31	13.49
5823	NYSE	AP	Tue, Jul 28, 2015	13.46	13.53	13.12	13.48
5822	NYSE	AP	Mon, Jul 27, 2015	13.29	13.41	13.03	13.39
5821	NYSE	AP	Fri, Jul 24, 2015	13.10	13.28	13.00	13.26
5820	NYSE	AP	Thu, Jul 23, 2015	13.57	13.57	13.00	13.13
5819	NYSE	AP	Wed, Jul 22, 2015	13.86	13.89	13.42	13.58
5818	NYSE	AP	Tue, Jul 21, 2015	13.90	14.02	13.77	13.87
5817	NYSE	AP	Mon, Jul 20, 2015	13.97	14.11	13.59	13.88
5816	NYSE	AP	Fri, Jul 17, 2015	14.34	14.36	13.79	13.86
5815	NYSE	AP	Thu, Jul 16, 2015	14.20	14.40	14.06	14.34
5814	NYSE	AP	Wed, Jul 15, 2015	14.37	14.37	13.71	14.26
5813	NYSE	AP	Tue, Jul 14, 2015	14.31	14.49	14.27	14.39
5812	NYSE	AP	Mon, Jul 13, 2015	14.67	14.68	14.31	14.31
5811	NYSE	AP	Fri, Jul 10, 2015	14.61	14.83	14.61	14.73
5810	NYSE	AP	Thu, Jul 9, 2015	14.96	15.05	14.54	14.54
5809	NYSE	AP	Wed, Jul 8, 2015	14.96	15.12	14.62	14.62
5808	NYSE	AP	Tue, Jul 7, 2015	15.07	15.43	14.96	15.00
5807	NYSE	AP	Mon, Jul 6, 2015	15.35	15.80	15.02	15.05
5806	NYSE	AP	Thu, Jul 2, 2015	15.37	15.57	15.30	15.30
5805	NYSE	AP	Wed, Jul 1, 2015	15.28	15.37	15.15	15.25
5804	NYSE	AP	Tue, Jun 30, 2015	15.50	15.50	15.12	15.12
5803	NYSE	AP	Mon, Jun 29, 2015	15.32	15.71	15.22	15.43
5802	NYSE	AP	Fri, Jun 26, 2015	15.47	15.89	15.31	15.57
5801	NYSE	AP	Thu, Jun 25, 2015	15.42	15.59	15.20	15.37
5800	NYSE	AP	Wed, Jun 24, 2015	15.56	15.69	15.05	15.34
5799	NYSE	AP	Tue, Jun 23, 2015	15.45	15.69	15.22	15.67
5798	NYSE	AP	Mon, Jun 22, 2015	15.15	15.51	15.00	15.40
5797	NYSE	AP	Fri, Jun 19, 2015	15.45	15.45	15.00	15.09
5796	NYSE	AP	Thu, Jun 18, 2015	15.78	15.78	15.21	15.37
5795	NYSE	AP	Wed, Jun 17, 2015	15.56	15.80	15.56	15.66
5794	NYSE	AP	Tue, Jun 16, 2015	14.68	15.73	14.68	15.71
5793	NYSE	AP	Mon, Jun 15, 2015	14.98	15.04	14.51	14.82
5792	NYSE	AP	Fri, Jun 12, 2015	15.38	15.38	15.00	15.03
5791	NYSE	AP	Thu, Jun 11, 2015	15.15	15.41	15.10	15.38
5790	NYSE	AP	Wed, Jun 10, 2015	15.08	15.46	15.03	15.05
5789	NYSE	AP	Tue, Jun 9, 2015	15.32	15.32	15.00	15.04
5788	NYSE	AP	Mon, Jun 8, 2015	15.72	15.91	15.12	15.17
5787	NYSE	AP	Fri, Jun 5, 2015	15.60	15.72	15.41	15.65
5786	NYSE	AP	Thu, Jun 4, 2015	16.21	16.21	15.43	15.50
5785	NYSE	AP	Wed, Jun 3, 2015	16.68	16.77	16.07	16.17
5784	NYSE	AP	Tue, Jun 2, 2015	16.45	16.74	16.35	16.58
5783	NYSE	AP	Mon, Jun 1, 2015	17.00	17.00	16.30	16.44
5782	NYSE	AP	Fri, May 29, 2015	16.27	16.56	16.19	16.50
5781	NYSE	AP	Thu, May 28, 2015	16.03	16.30	15.76	16.24
5780	NYSE	AP	Wed, May 27, 2015	15.51	16.05	15.42	16.02
5779	NYSE	AP	Tue, May 26, 2015	15.91	15.91	15.34	15.57
5778	NYSE	AP	Fri, May 22, 2015	15.89	16.11	15.70	15.71
5777	NYSE	AP	Thu, May 21, 2015	15.99	16.01	15.81	15.86
5776	NYSE	AP	Wed, May 20, 2015	15.96	16.10	15.85	15.96
5775	NYSE	AP	Tue, May 19, 2015	16.23	16.25	15.72	15.92
5774	NYSE	AP	Mon, May 18, 2015	16.68	16.68	16.23	16.24
5773	NYSE	AP	Fri, May 15, 2015	17.04	17.08	16.44	16.51
5772	NYSE	AP	Thu, May 14, 2015	17.05	17.14	16.79	16.97
5771	NYSE	AP	Wed, May 13, 2015	16.60	16.77	16.26	16.67
5770	NYSE	AP	Tue, May 12, 2015	16.26	16.85	15.97	16.51
5769	NYSE	AP	Mon, May 11, 2015	16.30	16.54	16.26	16.37
5768	NYSE	AP	Fri, May 8, 2015	16.54	16.80	16.26	16.29
5767	NYSE	AP	Thu, May 7, 2015	16.15	16.50	16.12	16.46
5766	NYSE	AP	Wed, May 6, 2015	15.86	16.22	15.72	16.21
5765	NYSE	AP	Tue, May 5, 2015	16.09	16.26	15.72	15.72
5764	NYSE	AP	Mon, May 4, 2015	16.02	16.33	16.02	16.02
5763	NYSE	AP	Fri, May 1, 2015	16.01	16.25	15.96	15.97
5762	NYSE	AP	Thu, Apr 30, 2015	16.58	16.58	15.99	15.99
5761	NYSE	AP	Wed, Apr 29, 2015	16.57	16.80	16.40	16.58
5760	NYSE	AP	Tue, Apr 28, 2015	16.48	16.72	16.45	16.64
5759	NYSE	AP	Mon, Apr 27, 2015	16.66	16.85	16.19	16.23
5758	NYSE	AP	Fri, Apr 24, 2015	16.50	16.78	16.50	16.66
5757	NYSE	AP	Thu, Apr 23, 2015	16.46	16.50	16.27	16.47
5756	NYSE	AP	Wed, Apr 22, 2015	16.59	16.69	16.44	16.44
5755	NYSE	AP	Tue, Apr 21, 2015	16.81	16.81	16.58	16.59
5754	NYSE	AP	Mon, Apr 20, 2015	16.74	17.04	16.69	16.87
5753	NYSE	AP	Fri, Apr 17, 2015	17.02	17.03	16.55	16.55
5752	NYSE	AP	Thu, Apr 16, 2015	17.10	17.37	17.06	17.18
5751	NYSE	AP	Wed, Apr 15, 2015	17.00	17.40	16.78	17.17
5750	NYSE	AP	Tue, Apr 14, 2015	16.76	17.00	16.76	16.98
5749	NYSE	AP	Mon, Apr 13, 2015	16.85	17.02	16.75	16.76
5748	NYSE	AP	Fri, Apr 10, 2015	17.16	17.21	17.00	17.00
5747	NYSE	AP	Thu, Apr 9, 2015	17.18	17.19	17.00	17.04
5746	NYSE	AP	Wed, Apr 8, 2015	17.45	17.62	17.10	17.11
5745	NYSE	AP	Tue, Apr 7, 2015	17.49	17.52	17.40	17.49
5744	NYSE	AP	Mon, Apr 6, 2015	17.34	17.45	17.30	17.38
5743	NYSE	AP	Thu, Apr 2, 2015	17.19	17.63	17.17	17.46
5742	NYSE	AP	Wed, Apr 1, 2015	17.38	17.48	17.00	17.06
5741	NYSE	AP	Tue, Mar 31, 2015	17.50	17.54	17.38	17.46
5740	NYSE	AP	Mon, Mar 30, 2015	17.56	17.75	17.51	17.68
5739	NYSE	AP	Fri, Mar 27, 2015	17.61	17.64	17.38	17.61
5738	NYSE	AP	Thu, Mar 26, 2015	17.74	17.78	17.61	17.65
5737	NYSE	AP	Wed, Mar 25, 2015	17.68	17.94	17.66	17.69
5736	NYSE	AP	Tue, Mar 24, 2015	17.37	17.71	17.14	17.65
5735	NYSE	AP	Mon, Mar 23, 2015	17.03	17.46	17.03	17.32
5734	NYSE	AP	Fri, Mar 20, 2015	16.98	17.26	16.87	17.05
5733	NYSE	AP	Thu, Mar 19, 2015	17.26	17.27	16.70	16.87
5732	NYSE	AP	Wed, Mar 18, 2015	16.87	17.44	16.60	17.41
5731	NYSE	AP	Tue, Mar 17, 2015	16.32	16.90	16.24	16.90
5730	NYSE	AP	Mon, Mar 16, 2015	17.00	17.00	16.19	16.34
5729	NYSE	AP	Fri, Mar 13, 2015	17.73	17.73	17.00	17.03
5728	NYSE	AP	Thu, Mar 12, 2015	17.15	17.84	17.15	17.75
5727	NYSE	AP	Wed, Mar 11, 2015	17.13	17.35	17.00	17.01
5726	NYSE	AP	Tue, Mar 10, 2015	17.50	17.54	17.02	17.04
5725	NYSE	AP	Mon, Mar 9, 2015	17.78	18.13	17.50	17.58
5724	NYSE	AP	Fri, Mar 6, 2015	17.91	18.17	17.76	17.78
5723	NYSE	AP	Thu, Mar 5, 2015	18.16	18.41	17.50	18.05
5722	NYSE	AP	Wed, Mar 4, 2015	18.65	18.70	18.20	18.23
5721	NYSE	AP	Tue, Mar 3, 2015	19.02	19.10	18.69	18.73
5720	NYSE	AP	Mon, Mar 2, 2015	18.75	19.05	18.75	19.04
5719	NYSE	AP	Fri, Feb 27, 2015	18.75	18.82	18.54	18.75
5718	NYSE	AP	Thu, Feb 26, 2015	18.76	18.85	18.68	18.78
5717	NYSE	AP	Wed, Feb 25, 2015	18.60	18.69	18.32	18.60
5716	NYSE	AP	Tue, Feb 24, 2015	18.66	18.78	18.36	18.62
5715	NYSE	AP	Mon, Feb 23, 2015	18.59	18.76	18.50	18.56
5714	NYSE	AP	Fri, Feb 20, 2015	18.62	18.62	18.06	18.53
5713	NYSE	AP	Thu, Feb 19, 2015	18.58	18.64	18.56	18.59
5712	NYSE	AP	Wed, Feb 18, 2015	18.56	18.67	18.30	18.60
5711	NYSE	AP	Tue, Feb 17, 2015	18.37	18.61	18.16	18.58
5710	NYSE	AP	Fri, Feb 13, 2015	18.27	18.48	18.15	18.27
5709	NYSE	AP	Thu, Feb 12, 2015	18.09	18.39	18.06	18.18
5708	NYSE	AP	Wed, Feb 11, 2015	17.98	18.28	17.94	18.09
5707	NYSE	AP	Tue, Feb 10, 2015	18.45	18.45	17.79	18.05
5706	NYSE	AP	Mon, Feb 9, 2015	18.25	18.49	18.22	18.26
5705	NYSE	AP	Fri, Feb 6, 2015	17.88	18.25	17.88	18.16
5704	NYSE	AP	Thu, Feb 5, 2015	18.00	18.00	17.77	17.91
5703	NYSE	AP	Wed, Feb 4, 2015	18.14	18.31	17.92	17.96
5702	NYSE	AP	Tue, Feb 3, 2015	18.09	18.63	18.09	18.36
5701	NYSE	AP	Mon, Feb 2, 2015	18.21	18.42	17.90	18.11
5700	NYSE	AP	Fri, Jan 30, 2015	18.57	18.84	18.19	18.20
5699	NYSE	AP	Thu, Jan 29, 2015	18.31	18.75	18.13	18.75
5698	NYSE	AP	Wed, Jan 28, 2015	18.30	18.35	17.90	18.13
5697	NYSE	AP	Tue, Jan 27, 2015	18.09	18.59	18.02	18.38
5696	NYSE	AP	Mon, Jan 26, 2015	18.53	18.53	18.15	18.43
5695	NYSE	AP	Fri, Jan 23, 2015	18.81	18.81	18.36	18.54
5694	NYSE	AP	Thu, Jan 22, 2015	18.35	18.78	18.26	18.74
5693	NYSE	AP	Wed, Jan 21, 2015	18.33	18.55	18.04	18.25
5692	NYSE	AP	Tue, Jan 20, 2015	19.00	19.00	18.52	18.56
5691	NYSE	AP	Fri, Jan 16, 2015	18.11	19.02	18.11	18.89
5690	NYSE	AP	Thu, Jan 15, 2015	18.64	18.64	17.92	18.22
5689	NYSE	AP	Wed, Jan 14, 2015	18.58	18.90	18.34	18.58
5688	NYSE	AP	Tue, Jan 13, 2015	19.12	19.23	18.45	18.65
5687	NYSE	AP	Mon, Jan 12, 2015	18.71	19.12	18.25	19.06
5686	NYSE	AP	Fri, Jan 9, 2015	18.53	18.83	18.43	18.59
5685	NYSE	AP	Thu, Jan 8, 2015	18.21	18.72	18.09	18.62
5684	NYSE	AP	Wed, Jan 7, 2015	18.30	18.30	17.85	18.17
5683	NYSE	AP	Tue, Jan 6, 2015	18.99	19.14	18.20	18.20
5682	NYSE	AP	Mon, Jan 5, 2015	19.21	19.36	18.91	18.92
5681	NYSE	AP	Fri, Jan 2, 2015	19.40	19.44	18.83	19.25
5680	NYSE	AP	Wed, Dec 31, 2014	19.26	19.47	19.22	19.25
5679	NYSE	AP	Tue, Dec 30, 2014	19.25	19.35	19.25	19.28
5678	NYSE	AP	Mon, Dec 29, 2014	19.25	19.40	19.25	19.26
5677	NYSE	AP	Fri, Dec 26, 2014	19.10	19.41	19.08	19.30
5676	NYSE	AP	Wed, Dec 24, 2014	18.52	19.10	18.50	19.03
5675	NYSE	AP	Tue, Dec 23, 2014	18.34	18.63	18.00	18.56
5674	NYSE	AP	Mon, Dec 22, 2014	18.00	18.72	17.98	18.02
5673	NYSE	AP	Fri, Dec 19, 2014	17.96	18.24	17.92	18.00
5672	NYSE	AP	Thu, Dec 18, 2014	17.80	17.99	17.70	17.88
5671	NYSE	AP	Wed, Dec 17, 2014	17.44	17.75	16.75	17.58
5670	NYSE	AP	Tue, Dec 16, 2014	17.70	18.00	17.46	17.49
5669	NYSE	AP	Mon, Dec 15, 2014	17.70	17.86	17.42	17.62
5668	NYSE	AP	Fri, Dec 12, 2014	17.63	17.95	17.45	17.67
5667	NYSE	AP	Thu, Dec 11, 2014	18.26	18.36	17.32	17.94
5666	NYSE	AP	Wed, Dec 10, 2014	18.76	18.94	18.27	18.28
5665	NYSE	AP	Tue, Dec 9, 2014	18.38	18.99	18.20	18.97
5664	NYSE	AP	Mon, Dec 8, 2014	18.84	19.18	18.41	18.52
5663	NYSE	AP	Fri, Dec 5, 2014	19.06	19.14	18.78	18.84
5662	NYSE	AP	Thu, Dec 4, 2014	18.43	19.16	18.43	19.08
5661	NYSE	AP	Wed, Dec 3, 2014	18.93	18.93	18.35	18.70
5660	NYSE	AP	Tue, Dec 2, 2014	18.31	18.46	18.31	18.41
5659	NYSE	AP	Mon, Dec 1, 2014	18.42	18.42	18.11	18.28
5658	NYSE	AP	Fri, Nov 28, 2014	18.90	18.90	18.28	18.30
5657	NYSE	AP	Wed, Nov 26, 2014	18.46	19.07	18.29	18.98
5656	NYSE	AP	Tue, Nov 25, 2014	18.50	18.50	17.95	18.35
5655	NYSE	AP	Mon, Nov 24, 2014	17.76	18.63	17.75	18.58
5654	NYSE	AP	Fri, Nov 21, 2014	18.19	18.19	17.51	17.62
5653	NYSE	AP	Thu, Nov 20, 2014	17.62	18.05	17.58	17.85
5652	NYSE	AP	Wed, Nov 19, 2014	18.17	18.30	17.26	17.66
5651	NYSE	AP	Tue, Nov 18, 2014	18.75	18.84	18.36	18.39
5650	NYSE	AP	Mon, Nov 17, 2014	18.85	18.89	18.66	18.69
5649	NYSE	AP	Fri, Nov 14, 2014	18.91	19.09	18.80	18.88
5648	NYSE	AP	Thu, Nov 13, 2014	18.80	19.12	18.80	19.03
5647	NYSE	AP	Wed, Nov 12, 2014	19.15	19.31	18.61	18.69
5646	NYSE	AP	Tue, Nov 11, 2014	19.30	19.30	19.00	19.19
5645	NYSE	AP	Mon, Nov 10, 2014	19.28	19.50	19.12	19.45
5644	NYSE	AP	Fri, Nov 7, 2014	19.12	19.43	19.06	19.38
5643	NYSE	AP	Thu, Nov 6, 2014	18.82	19.27	18.66	19.17
5642	NYSE	AP	Wed, Nov 5, 2014	19.22	19.25	18.28	18.86
5641	NYSE	AP	Tue, Nov 4, 2014	19.42	19.43	19.18	19.22
5640	NYSE	AP	Mon, Nov 3, 2014	21.60	21.60	18.84	19.35
5639	NYSE	AP	Fri, Oct 31, 2014	22.28	22.28	21.03	21.79
5638	NYSE	AP	Thu, Oct 30, 2014	21.50	22.23	21.28	22.04
5637	NYSE	AP	Wed, Oct 29, 2014	22.00	22.00	21.14	21.63
5636	NYSE	AP	Tue, Oct 28, 2014	20.65	21.98	20.55	21.80
5635	NYSE	AP	Mon, Oct 27, 2014	20.44	20.44	20.14	20.30
5634	NYSE	AP	Fri, Oct 24, 2014	20.48	21.02	20.12	20.71
5633	NYSE	AP	Thu, Oct 23, 2014	19.40	20.68	19.34	20.58
5632	NYSE	AP	Wed, Oct 22, 2014	20.06	20.07	19.53	19.64
5631	NYSE	AP	Tue, Oct 21, 2014	19.77	20.23	19.77	20.13
5630	NYSE	AP	Mon, Oct 20, 2014	19.77	19.92	19.77	19.88
5629	NYSE	AP	Fri, Oct 17, 2014	20.39	20.39	19.31	19.51
5628	NYSE	AP	Thu, Oct 16, 2014	19.47	20.25	19.47	20.09
5627	NYSE	AP	Wed, Oct 15, 2014	19.37	20.05	19.35	19.92
5626	NYSE	AP	Tue, Oct 14, 2014	18.86	20.06	18.81	19.69
5625	NYSE	AP	Mon, Oct 13, 2014	18.29	18.87	18.28	18.68
5624	NYSE	AP	Fri, Oct 10, 2014	19.39	19.39	18.54	18.57
5623	NYSE	AP	Thu, Oct 9, 2014	20.42	20.70	19.65	19.68
5622	NYSE	AP	Wed, Oct 8, 2014	19.89	20.64	19.68	20.56
5621	NYSE	AP	Tue, Oct 7, 2014	19.85	20.44	19.74	19.79
5620	NYSE	AP	Mon, Oct 6, 2014	20.31	20.38	20.00	20.02
5619	NYSE	AP	Fri, Oct 3, 2014	20.30	20.48	19.99	20.29
5618	NYSE	AP	Thu, Oct 2, 2014	20.27	20.45	19.93	20.20
5617	NYSE	AP	Wed, Oct 1, 2014	20.04	20.45	19.88	20.02
5616	NYSE	AP	Tue, Sep 30, 2014	19.68	20.30	19.68	20.00
5615	NYSE	AP	Mon, Sep 29, 2014	20.70	20.74	19.62	19.63
5614	NYSE	AP	Fri, Sep 26, 2014	20.52	20.94	20.28	20.92
5613	NYSE	AP	Thu, Sep 25, 2014	21.09	21.09	20.16	20.51
5612	NYSE	AP	Wed, Sep 24, 2014	21.29	21.49	20.96	21.19
5611	NYSE	AP	Tue, Sep 23, 2014	21.50	21.52	21.00	21.01
5610	NYSE	AP	Mon, Sep 22, 2014	21.74	21.74	21.31	21.43
5609	NYSE	AP	Fri, Sep 19, 2014	21.34	22.00	21.25	21.87
5608	NYSE	AP	Thu, Sep 18, 2014	20.66	21.49	20.66	21.31
5607	NYSE	AP	Wed, Sep 17, 2014	20.76	21.09	20.65	20.65
5606	NYSE	AP	Tue, Sep 16, 2014	20.45	20.79	20.44	20.66
5605	NYSE	AP	Mon, Sep 15, 2014	20.68	20.99	20.38	20.50
5604	NYSE	AP	Fri, Sep 12, 2014	21.12	21.12	20.60	20.75
5603	NYSE	AP	Thu, Sep 11, 2014	20.77	21.17	20.77	21.08
5602	NYSE	AP	Wed, Sep 10, 2014	20.75	21.06	20.68	20.87
5601	NYSE	AP	Tue, Sep 9, 2014	20.77	20.86	20.66	20.78
5600	NYSE	AP	Mon, Sep 8, 2014	21.01	21.20	20.72	20.77
5599	NYSE	AP	Fri, Sep 5, 2014	20.60	21.09	20.60	21.00
5598	NYSE	AP	Thu, Sep 4, 2014	20.80	21.29	20.60	20.61
5597	NYSE	AP	Wed, Sep 3, 2014	21.40	21.40	20.67	20.70
5596	NYSE	AP	Tue, Sep 2, 2014	21.33	21.70	21.18	21.21
5595	NYSE	AP	Fri, Aug 29, 2014	21.11	21.31	20.90	21.24
5594	NYSE	AP	Thu, Aug 28, 2014	21.75	21.75	21.04	21.08
5593	NYSE	AP	Wed, Aug 27, 2014	21.09	22.24	21.09	21.77
5592	NYSE	AP	Tue, Aug 26, 2014	20.89	21.43	20.88	21.13
5591	NYSE	AP	Mon, Aug 25, 2014	20.59	20.89	20.45	20.81
5590	NYSE	AP	Fri, Aug 22, 2014	20.41	20.70	20.32	20.55
5589	NYSE	AP	Thu, Aug 21, 2014	20.19	20.50	20.00	20.50
5588	NYSE	AP	Wed, Aug 20, 2014	20.39	20.54	20.00	20.13
5587	NYSE	AP	Tue, Aug 19, 2014	20.27	20.62	20.27	20.45
5586	NYSE	AP	Mon, Aug 18, 2014	20.46	20.65	20.20	20.40
5585	NYSE	AP	Fri, Aug 15, 2014	20.70	20.72	20.00	20.34
5584	NYSE	AP	Thu, Aug 14, 2014	20.50	20.68	20.29	20.47
5583	NYSE	AP	Wed, Aug 13, 2014	20.72	20.72	20.33	20.62
5582	NYSE	AP	Tue, Aug 12, 2014	21.04	21.26	20.56	20.63
5581	NYSE	AP	Mon, Aug 11, 2014	21.05	21.31	20.85	21.08
5580	NYSE	AP	Fri, Aug 8, 2014	21.04	21.29	20.96	21.05
5579	NYSE	AP	Thu, Aug 7, 2014	21.00	21.33	20.95	21.06
5578	NYSE	AP	Wed, Aug 6, 2014	20.19	21.16	20.19	21.00
5577	NYSE	AP	Tue, Aug 5, 2014	20.54	20.85	20.41	20.44
5576	NYSE	AP	Mon, Aug 4, 2014	20.02	20.67	20.01	20.61
5575	NYSE	AP	Fri, Aug 1, 2014	20.25	20.38	19.97	20.03
5574	NYSE	AP	Thu, Jul 31, 2014	20.26	20.55	19.99	20.17
5573	NYSE	AP	Wed, Jul 30, 2014	20.60	20.60	20.28	20.42
5572	NYSE	AP	Tue, Jul 29, 2014	20.52	20.61	20.39	20.46
5571	NYSE	AP	Mon, Jul 28, 2014	20.66	20.76	20.24	20.52
5570	NYSE	AP	Fri, Jul 25, 2014	20.66	20.71	20.10	20.57
5569	NYSE	AP	Thu, Jul 24, 2014	21.28	21.29	20.65	20.78
5568	NYSE	AP	Wed, Jul 23, 2014	21.62	21.62	21.21	21.30
5567	NYSE	AP	Tue, Jul 22, 2014	21.34	21.67	21.24	21.59
5566	NYSE	AP	Mon, Jul 21, 2014	21.38	21.88	21.10	21.15
5565	NYSE	AP	Fri, Jul 18, 2014	20.34	21.53	20.26	21.32
5564	NYSE	AP	Thu, Jul 17, 2014	20.87	20.95	20.38	20.43
5563	NYSE	AP	Wed, Jul 16, 2014	21.28	21.28	20.91	21.08
5562	NYSE	AP	Tue, Jul 15, 2014	21.59	21.59	21.01	21.07
5561	NYSE	AP	Mon, Jul 14, 2014	22.20	22.20	21.66	21.73
5560	NYSE	AP	Fri, Jul 11, 2014	22.21	22.25	21.70	21.84
5559	NYSE	AP	Thu, Jul 10, 2014	22.40	22.72	22.37	22.45
5558	NYSE	AP	Wed, Jul 9, 2014	23.50	23.50	23.00	23.04
5557	NYSE	AP	Tue, Jul 8, 2014	23.83	23.83	23.20	23.42
5556	NYSE	AP	Mon, Jul 7, 2014	24.75	24.75	23.74	23.85
5555	NYSE	AP	Thu, Jul 3, 2014	24.70	24.90	24.62	24.88
5554	NYSE	AP	Wed, Jul 2, 2014	24.00	24.75	23.86	24.63
5553	NYSE	AP	Tue, Jul 1, 2014	22.85	24.49	22.83	24.13
5552	NYSE	AP	Mon, Jun 30, 2014	22.72	22.98	22.61	22.94
5551	NYSE	AP	Fri, Jun 27, 2014	22.44	22.79	22.44	22.72
5550	NYSE	AP	Thu, Jun 26, 2014	22.68	23.02	22.44	22.56
5549	NYSE	AP	Wed, Jun 25, 2014	22.45	22.75	22.37	22.70
5548	NYSE	AP	Tue, Jun 24, 2014	23.15	23.47	22.51	22.53
5547	NYSE	AP	Mon, Jun 23, 2014	23.73	23.73	23.06	23.24
5546	NYSE	AP	Fri, Jun 20, 2014	23.64	23.65	23.40	23.59
5545	NYSE	AP	Thu, Jun 19, 2014	23.58	23.70	23.20	23.52
5544	NYSE	AP	Wed, Jun 18, 2014	23.10	23.63	23.10	23.57
5543	NYSE	AP	Tue, Jun 17, 2014	22.43	23.34	22.30	23.12
5542	NYSE	AP	Mon, Jun 16, 2014	21.70	22.50	21.65	22.44
5541	NYSE	AP	Fri, Jun 13, 2014	22.00	22.06	21.68	21.74
5540	NYSE	AP	Thu, Jun 12, 2014	22.19	22.19	21.86	21.96
5539	NYSE	AP	Wed, Jun 11, 2014	22.01	22.32	21.99	22.22
5538	NYSE	AP	Tue, Jun 10, 2014	22.10	22.31	21.85	22.23
5537	NYSE	AP	Mon, Jun 9, 2014	21.86	22.40	21.86	22.28
5536	NYSE	AP	Fri, Jun 6, 2014	21.74	21.99	21.66	21.91
5535	NYSE	AP	Thu, Jun 5, 2014	21.04	21.71	20.90	21.67
5534	NYSE	AP	Wed, Jun 4, 2014	20.95	21.11	20.94	21.07
5533	NYSE	AP	Tue, Jun 3, 2014	21.37	21.41	20.82	20.98
5532	NYSE	AP	Mon, Jun 2, 2014	21.53	21.75	21.30	21.39
5531	NYSE	AP	Fri, May 30, 2014	21.54	21.63	21.48	21.59
5530	NYSE	AP	Thu, May 29, 2014	21.41	21.73	21.41	21.48
5529	NYSE	AP	Wed, May 28, 2014	21.61	21.64	21.30	21.41
5528	NYSE	AP	Tue, May 27, 2014	21.38	21.57	21.30	21.55
5527	NYSE	AP	Fri, May 23, 2014	20.72	21.30	20.62	21.30
5526	NYSE	AP	Thu, May 22, 2014	20.27	20.82	20.25	20.70
5525	NYSE	AP	Wed, May 21, 2014	20.04	20.36	19.90	20.26
5524	NYSE	AP	Tue, May 20, 2014	20.80	20.80	19.98	20.00
5523	NYSE	AP	Mon, May 19, 2014	20.14	20.94	20.14	20.87
5522	NYSE	AP	Fri, May 16, 2014	20.02	20.34	20.00	20.29
5521	NYSE	AP	Thu, May 15, 2014	20.27	20.48	20.00	20.03
5520	NYSE	AP	Wed, May 14, 2014	20.62	20.78	20.15	20.46
5519	NYSE	AP	Tue, May 13, 2014	21.50	21.50	20.72	20.73
5518	NYSE	AP	Mon, May 12, 2014	20.41	21.65	20.40	21.50
5517	NYSE	AP	Fri, May 9, 2014	19.93	20.40	19.93	20.35
5516	NYSE	AP	Thu, May 8, 2014	20.25	20.70	20.01	20.06
5515	NYSE	AP	Wed, May 7, 2014	20.01	20.69	20.00	20.57
5514	NYSE	AP	Tue, May 6, 2014	20.21	20.33	19.90	20.02
5513	NYSE	AP	Mon, May 5, 2014	20.00	20.52	19.91	20.25
5512	NYSE	AP	Fri, May 2, 2014	20.34	20.67	20.08	20.10
5511	NYSE	AP	Thu, May 1, 2014	20.00	20.40	19.85	20.29
5510	NYSE	AP	Wed, Apr 30, 2014	20.00	20.14	19.97	20.03
5509	NYSE	AP	Tue, Apr 29, 2014	20.12	20.25	19.91	20.00
5508	NYSE	AP	Mon, Apr 28, 2014	19.82	20.50	19.80	20.01
5507	NYSE	AP	Fri, Apr 25, 2014	19.98	20.11	19.67	19.80
5506	NYSE	AP	Thu, Apr 24, 2014	20.78	20.78	19.91	20.03
5505	NYSE	AP	Wed, Apr 23, 2014	20.90	20.90	20.52	20.72
5504	NYSE	AP	Tue, Apr 22, 2014	21.10	21.13	20.84	20.97
5503	NYSE	AP	Mon, Apr 21, 2014	20.99	21.15	20.79	21.14
5502	NYSE	AP	Thu, Apr 17, 2014	20.45	20.95	20.45	20.92
5501	NYSE	AP	Wed, Apr 16, 2014	20.65	20.80	20.30	20.54
5500	NYSE	AP	Tue, Apr 15, 2014	20.01	20.41	19.91	20.38
5499	NYSE	AP	Mon, Apr 14, 2014	20.12	20.25	19.96	20.01
5498	NYSE	AP	Fri, Apr 11, 2014	19.91	20.20	19.90	20.00
5497	NYSE	AP	Thu, Apr 10, 2014	20.44	20.45	20.00	20.08
5496	NYSE	AP	Wed, Apr 9, 2014	20.16	20.46	20.03	20.39
5495	NYSE	AP	Tue, Apr 8, 2014	19.69	20.55	19.45	20.16
5494	NYSE	AP	Mon, Apr 7, 2014	19.11	19.70	19.11	19.51
5493	NYSE	AP	Fri, Apr 4, 2014	19.50	20.15	19.11	19.12
5492	NYSE	AP	Thu, Apr 3, 2014	19.23	19.56	19.23	19.38
5491	NYSE	AP	Wed, Apr 2, 2014	19.07	19.55	18.89	19.32
5490	NYSE	AP	Tue, Apr 1, 2014	18.84	19.03	18.71	18.94
5489	NYSE	AP	Mon, Mar 31, 2014	18.71	19.00	18.65	18.87
5488	NYSE	AP	Fri, Mar 28, 2014	18.48	19.22	18.41	18.55
5487	NYSE	AP	Thu, Mar 27, 2014	18.80	18.80	18.09	18.37
5486	NYSE	AP	Wed, Mar 26, 2014	19.22	19.22	18.65	18.71
5485	NYSE	AP	Tue, Mar 25, 2014	19.31	19.35	19.08	19.19
5484	NYSE	AP	Mon, Mar 24, 2014	20.91	20.91	19.04	19.13
5483	NYSE	AP	Fri, Mar 21, 2014	18.96	19.46	18.92	19.10
5482	NYSE	AP	Thu, Mar 20, 2014	18.45	19.04	18.19	18.86
5481	NYSE	AP	Wed, Mar 19, 2014	18.58	18.65	18.50	18.54
5480	NYSE	AP	Tue, Mar 18, 2014	18.45	18.68	18.43	18.58
5479	NYSE	AP	Mon, Mar 17, 2014	17.88	18.49	17.88	18.45
5478	NYSE	AP	Fri, Mar 14, 2014	17.80	17.84	17.58	17.73
5477	NYSE	AP	Thu, Mar 13, 2014	18.20	18.44	17.76	17.82
5476	NYSE	AP	Wed, Mar 12, 2014	18.58	18.77	18.01	18.15
5475	NYSE	AP	Tue, Mar 11, 2014	19.43	19.73	18.64	18.64
5474	NYSE	AP	Mon, Mar 10, 2014	20.02	20.02	19.35	19.51
5473	NYSE	AP	Fri, Mar 7, 2014	20.15	20.16	19.76	20.08
5472	NYSE	AP	Thu, Mar 6, 2014	20.16	20.37	19.97	19.97
5471	NYSE	AP	Wed, Mar 5, 2014	20.33	20.57	20.02	20.19
5470	NYSE	AP	Tue, Mar 4, 2014	20.22	20.60	20.18	20.43
5469	NYSE	AP	Mon, Mar 3, 2014	20.34	20.41	20.00	20.13
5468	NYSE	AP	Fri, Feb 28, 2014	20.50	20.80	20.37	20.45
5467	NYSE	AP	Thu, Feb 27, 2014	19.90	20.50	19.90	20.46
5466	NYSE	AP	Wed, Feb 26, 2014	19.99	20.11	19.90	19.98
5465	NYSE	AP	Tue, Feb 25, 2014	19.97	20.07	19.92	19.99
5464	NYSE	AP	Mon, Feb 24, 2014	19.77	19.98	19.77	19.97
5463	NYSE	AP	Fri, Feb 21, 2014	19.89	19.95	19.62	19.77
5462	NYSE	AP	Thu, Feb 20, 2014	19.60	19.95	19.50	19.82
5461	NYSE	AP	Wed, Feb 19, 2014	19.43	19.71	19.26	19.52
5460	NYSE	AP	Tue, Feb 18, 2014	19.05	19.45	19.00	19.43
5459	NYSE	AP	Fri, Feb 14, 2014	19.01	19.08	18.86	19.05
5458	NYSE	AP	Thu, Feb 13, 2014	18.42	19.01	18.42	19.00
5457	NYSE	AP	Wed, Feb 12, 2014	18.11	18.52	18.11	18.50
5456	NYSE	AP	Tue, Feb 11, 2014	18.01	18.23	17.69	18.15
5455	NYSE	AP	Mon, Feb 10, 2014	17.34	18.36	17.23	17.95
5454	NYSE	AP	Fri, Feb 7, 2014	17.26	17.35	17.05	17.28
5453	NYSE	AP	Thu, Feb 6, 2014	16.53	17.48	16.53	17.26
5452	NYSE	AP	Wed, Feb 5, 2014	16.95	17.00	16.45	16.53
5451	NYSE	AP	Tue, Feb 4, 2014	17.03	17.28	16.90	16.93
5450	NYSE	AP	Mon, Feb 3, 2014	17.90	18.01	16.99	16.99
5449	NYSE	AP	Fri, Jan 31, 2014	17.98	18.19	17.80	17.81
5448	NYSE	AP	Thu, Jan 30, 2014	17.64	18.38	17.64	18.22
5447	NYSE	AP	Wed, Jan 29, 2014	17.57	17.87	17.55	17.57
5446	NYSE	AP	Tue, Jan 28, 2014	17.50	17.93	17.45	17.76
5445	NYSE	AP	Mon, Jan 27, 2014	17.88	17.88	17.33	17.51
5444	NYSE	AP	Fri, Jan 24, 2014	17.94	18.18	17.32	17.33
5443	NYSE	AP	Thu, Jan 23, 2014	18.20	18.20	18.00	18.01
5442	NYSE	AP	Wed, Jan 22, 2014	18.29	18.39	18.12	18.31
5441	NYSE	AP	Tue, Jan 21, 2014	18.36	18.40	18.12	18.24
5440	NYSE	AP	Fri, Jan 17, 2014	18.60	18.66	18.33	18.34
5439	NYSE	AP	Thu, Jan 16, 2014	18.63	18.73	18.49	18.59
5438	NYSE	AP	Wed, Jan 15, 2014	18.56	18.77	18.44	18.57
5437	NYSE	AP	Tue, Jan 14, 2014	18.32	18.55	18.31	18.52
5436	NYSE	AP	Mon, Jan 13, 2014	18.54	18.54	18.08	18.19
5435	NYSE	AP	Fri, Jan 10, 2014	18.97	19.05	18.52	18.81
5434	NYSE	AP	Thu, Jan 9, 2014	19.25	19.25	18.80	18.92
5433	NYSE	AP	Wed, Jan 8, 2014	19.38	19.38	19.13	19.25
5432	NYSE	AP	Tue, Jan 7, 2014	19.12	19.50	19.12	19.33
5431	NYSE	AP	Mon, Jan 6, 2014	19.32	19.49	19.16	19.18
5430	NYSE	AP	Fri, Jan 3, 2014	19.37	19.62	19.22	19.24
5429	NYSE	AP	Thu, Jan 2, 2014	19.33	19.61	19.20	19.38
5428	NYSE	AP	Tue, Dec 31, 2013	19.53	19.64	19.44	19.45
5427	NYSE	AP	Mon, Dec 30, 2013	19.41	19.70	19.39	19.54
5426	NYSE	AP	Fri, Dec 27, 2013	19.29	19.42	19.20	19.39
5425	NYSE	AP	Thu, Dec 26, 2013	19.27	19.30	19.06	19.20
5424	NYSE	AP	Tue, Dec 24, 2013	19.22	19.25	19.01	19.24
5423	NYSE	AP	Mon, Dec 23, 2013	19.00	19.20	18.83	19.13
5422	NYSE	AP	Fri, Dec 20, 2013	18.50	18.90	18.45	18.86
5421	NYSE	AP	Thu, Dec 19, 2013	18.86	18.99	18.41	18.56
5420	NYSE	AP	Wed, Dec 18, 2013	18.88	18.94	18.68	18.94
5419	NYSE	AP	Tue, Dec 17, 2013	18.76	18.88	18.70	18.81
5418	NYSE	AP	Mon, Dec 16, 2013	18.50	18.75	18.50	18.70
5417	NYSE	AP	Fri, Dec 13, 2013	18.46	18.55	18.36	18.48
5416	NYSE	AP	Thu, Dec 12, 2013	18.36	18.56	18.31	18.46
5415	NYSE	AP	Wed, Dec 11, 2013	18.51	18.52	18.13	18.34
5414	NYSE	AP	Tue, Dec 10, 2013	18.54	18.60	18.30	18.45
5413	NYSE	AP	Mon, Dec 9, 2013	18.91	18.92	18.30	18.51
5412	NYSE	AP	Fri, Dec 6, 2013	18.75	18.90	18.54	18.76
5411	NYSE	AP	Thu, Dec 5, 2013	18.35	18.75	18.35	18.60
5410	NYSE	AP	Wed, Dec 4, 2013	18.32	18.53	18.25	18.40
5409	NYSE	AP	Tue, Dec 3, 2013	18.48	18.51	18.37	18.46
5408	NYSE	AP	Mon, Dec 2, 2013	18.34	18.50	18.30	18.46
5407	NYSE	AP	Fri, Nov 29, 2013	18.46	18.48	18.27	18.34
5406	NYSE	AP	Wed, Nov 27, 2013	18.52	18.55	18.36	18.50
5405	NYSE	AP	Tue, Nov 26, 2013	18.56	18.58	18.37	18.56
5404	NYSE	AP	Mon, Nov 25, 2013	18.59	18.70	18.43	18.53
5403	NYSE	AP	Fri, Nov 22, 2013	18.40	18.65	18.35	18.50
5402	NYSE	AP	Thu, Nov 21, 2013	18.10	18.46	18.01	18.44
5401	NYSE	AP	Wed, Nov 20, 2013	18.08	18.14	17.93	18.07
5400	NYSE	AP	Tue, Nov 19, 2013	18.09	18.24	18.01	18.05
5399	NYSE	AP	Mon, Nov 18, 2013	18.20	18.32	18.05	18.06
5398	NYSE	AP	Fri, Nov 15, 2013	18.05	18.27	18.05	18.21
5397	NYSE	AP	Thu, Nov 14, 2013	18.26	18.33	18.06	18.07
5396	NYSE	AP	Wed, Nov 13, 2013	18.14	18.50	18.06	18.32
5395	NYSE	AP	Tue, Nov 12, 2013	18.20	18.38	18.05	18.18
5394	NYSE	AP	Mon, Nov 11, 2013	18.18	18.42	18.15	18.30
5393	NYSE	AP	Fri, Nov 8, 2013	18.25	18.42	18.06	18.26
5392	NYSE	AP	Thu, Nov 7, 2013	18.46	18.52	18.26	18.26
5391	NYSE	AP	Wed, Nov 6, 2013	18.46	18.57	18.36	18.36
5390	NYSE	AP	Tue, Nov 5, 2013	18.46	18.50	18.20	18.31
5389	NYSE	AP	Mon, Nov 4, 2013	18.54	18.72	18.45	18.47
5388	NYSE	AP	Fri, Nov 1, 2013	18.37	18.54	17.92	18.45
5387	NYSE	AP	Thu, Oct 31, 2013	18.50	18.69	18.35	18.41
5386	NYSE	AP	Wed, Oct 30, 2013	18.30	18.50	18.02	18.45
5385	NYSE	AP	Tue, Oct 29, 2013	17.84	18.30	17.84	18.24
5384	NYSE	AP	Mon, Oct 28, 2013	17.24	17.63	17.22	17.60
5383	NYSE	AP	Fri, Oct 25, 2013	17.31	17.45	17.10	17.28
5382	NYSE	AP	Thu, Oct 24, 2013	17.62	17.62	17.26	17.26
5381	NYSE	AP	Wed, Oct 23, 2013	17.52	17.70	17.50	17.62
5380	NYSE	AP	Tue, Oct 22, 2013	17.59	17.75	17.53	17.60
5379	NYSE	AP	Mon, Oct 21, 2013	17.51	17.67	17.42	17.45
5378	NYSE	AP	Fri, Oct 18, 2013	17.55	17.71	17.43	17.59
5377	NYSE	AP	Thu, Oct 17, 2013	17.43	17.80	17.43	17.55
5376	NYSE	AP	Wed, Oct 16, 2013	17.80	17.81	17.46	17.56
5375	NYSE	AP	Tue, Oct 15, 2013	17.73	17.88	17.29	17.44
5374	NYSE	AP	Mon, Oct 14, 2013	17.67	17.93	17.58	17.73
5373	NYSE	AP	Fri, Oct 11, 2013	17.36	18.05	17.36	17.71
5372	NYSE	AP	Thu, Oct 10, 2013	17.28	17.55	17.17	17.37
5371	NYSE	AP	Wed, Oct 9, 2013	17.43	17.73	17.30	17.33
5370	NYSE	AP	Tue, Oct 8, 2013	17.50	17.60	17.42	17.43
5369	NYSE	AP	Mon, Oct 7, 2013	17.66	17.71	17.50	17.52
5368	NYSE	AP	Fri, Oct 4, 2013	17.73	17.90	17.73	17.75
5367	NYSE	AP	Thu, Oct 3, 2013	17.91	18.04	17.75	17.75
5366	NYSE	AP	Wed, Oct 2, 2013	17.88	18.08	17.87	17.88
5365	NYSE	AP	Tue, Oct 1, 2013	17.89	18.29	17.84	18.06
5364	NYSE	AP	Mon, Sep 30, 2013	17.92	18.16	17.80	17.92
5363	NYSE	AP	Fri, Sep 27, 2013	18.08	18.21	18.00	18.03
5362	NYSE	AP	Thu, Sep 26, 2013	18.36	18.45	18.15	18.24
5361	NYSE	AP	Wed, Sep 25, 2013	18.39	18.51	18.27	18.28
5360	NYSE	AP	Tue, Sep 24, 2013	18.34	18.63	18.30	18.35
5359	NYSE	AP	Mon, Sep 23, 2013	18.30	18.49	18.23	18.35
5358	NYSE	AP	Fri, Sep 20, 2013	18.41	18.54	18.28	18.28
5357	NYSE	AP	Thu, Sep 19, 2013	18.40	18.45	18.25	18.41
5356	NYSE	AP	Wed, Sep 18, 2013	18.00	18.50	18.00	18.30
5355	NYSE	AP	Tue, Sep 17, 2013	17.83	17.99	17.80	17.94
5354	NYSE	AP	Mon, Sep 16, 2013	17.91	17.94	17.76	17.85
5353	NYSE	AP	Fri, Sep 13, 2013	17.75	17.90	17.72	17.74
5352	NYSE	AP	Thu, Sep 12, 2013	17.79	17.89	17.66	17.68
5351	NYSE	AP	Wed, Sep 11, 2013	17.82	17.91	17.69	17.79
5350	NYSE	AP	Tue, Sep 10, 2013	17.80	17.91	17.69	17.79
5349	NYSE	AP	Mon, Sep 9, 2013	17.79	17.96	17.68	17.79
5348	NYSE	AP	Fri, Sep 6, 2013	17.82	17.89	17.60	17.60
5347	NYSE	AP	Thu, Sep 5, 2013	17.66	17.78	17.60	17.68
5346	NYSE	AP	Wed, Sep 4, 2013	16.60	17.63	16.59	17.58
5345	NYSE	AP	Tue, Sep 3, 2013	16.50	16.87	16.28	16.62
5344	NYSE	AP	Fri, Aug 30, 2013	17.51	17.54	16.24	16.28
5343	NYSE	AP	Thu, Aug 29, 2013	17.39	17.67	17.39	17.52
5342	NYSE	AP	Wed, Aug 28, 2013	17.51	17.78	17.40	17.40
5341	NYSE	AP	Tue, Aug 27, 2013	18.44	18.75	17.44	17.53
5340	NYSE	AP	Mon, Aug 26, 2013	18.44	18.82	18.37	18.54
5339	NYSE	AP	Fri, Aug 23, 2013	18.31	18.50	18.30	18.37
5338	NYSE	AP	Thu, Aug 22, 2013	18.06	18.45	17.93	18.30
5337	NYSE	AP	Wed, Aug 21, 2013	18.30	18.32	17.78	17.92
5336	NYSE	AP	Tue, Aug 20, 2013	18.08	18.55	18.03	18.30
5335	NYSE	AP	Mon, Aug 19, 2013	17.44	18.28	17.44	18.08
5334	NYSE	AP	Fri, Aug 16, 2013	17.52	17.72	17.42	17.44
5333	NYSE	AP	Thu, Aug 15, 2013	18.19	18.23	17.56	17.63
5332	NYSE	AP	Wed, Aug 14, 2013	18.49	18.50	18.28	18.39
5331	NYSE	AP	Tue, Aug 13, 2013	18.96	18.96	18.00	18.37
5330	NYSE	AP	Mon, Aug 12, 2013	18.94	19.07	18.88	19.01
5329	NYSE	AP	Fri, Aug 9, 2013	18.90	19.01	18.88	19.00
5328	NYSE	AP	Thu, Aug 8, 2013	19.11	19.11	18.88	19.04
5327	NYSE	AP	Wed, Aug 7, 2013	18.88	19.13	18.88	18.99
5326	NYSE	AP	Tue, Aug 6, 2013	19.26	19.26	18.90	19.02
5325	NYSE	AP	Mon, Aug 5, 2013	19.37	19.47	19.14	19.34
5324	NYSE	AP	Fri, Aug 2, 2013	19.40	19.75	19.32	19.47
5323	NYSE	AP	Thu, Aug 1, 2013	19.36	19.52	19.06	19.47
5322	NYSE	AP	Wed, Jul 31, 2013	19.98	19.98	19.24	19.24
5321	NYSE	AP	Tue, Jul 30, 2013	20.19	20.19	19.75	19.87
5320	NYSE	AP	Mon, Jul 29, 2013	20.43	20.43	20.05	20.06
5319	NYSE	AP	Fri, Jul 26, 2013	20.36	20.57	20.12	20.34
5318	NYSE	AP	Thu, Jul 25, 2013	20.41	20.69	20.41	20.64
5317	NYSE	AP	Wed, Jul 24, 2013	20.51	20.51	20.03	20.33
5316	NYSE	AP	Tue, Jul 23, 2013	20.55	20.58	20.32	20.45
5315	NYSE	AP	Mon, Jul 22, 2013	20.06	20.58	20.06	20.53
5314	NYSE	AP	Fri, Jul 19, 2013	20.53	20.53	19.81	20.06
5313	NYSE	AP	Thu, Jul 18, 2013	20.67	20.71	20.42	20.52
5312	NYSE	AP	Wed, Jul 17, 2013	20.02	20.64	19.86	20.38
5311	NYSE	AP	Tue, Jul 16, 2013	19.88	19.97	19.72	19.89
5310	NYSE	AP	Mon, Jul 15, 2013	19.78	19.91	19.65	19.88
5309	NYSE	AP	Fri, Jul 12, 2013	19.64	19.92	19.57	19.83
5308	NYSE	AP	Thu, Jul 11, 2013	19.98	19.98	19.60	19.72
5307	NYSE	AP	Wed, Jul 10, 2013	20.00	20.06	19.79	19.87
5306	NYSE	AP	Tue, Jul 9, 2013	19.87	20.00	19.65	19.94
5305	NYSE	AP	Mon, Jul 8, 2013	19.14	19.95	18.98	19.75
5304	NYSE	AP	Fri, Jul 5, 2013	18.90	19.16	18.57	19.13
5303	NYSE	AP	Wed, Jul 3, 2013	18.39	18.62	18.33	18.49
5302	NYSE	AP	Tue, Jul 2, 2013	18.75	19.23	18.38	18.47
5301	NYSE	AP	Mon, Jul 1, 2013	18.80	18.81	18.51	18.81
5300	NYSE	AP	Fri, Jun 28, 2013	18.75	18.86	18.60	18.77
5299	NYSE	AP	Thu, Jun 27, 2013	18.37	18.96	18.22	18.87
5298	NYSE	AP	Wed, Jun 26, 2013	18.14	18.29	18.11	18.23
5297	NYSE	AP	Tue, Jun 25, 2013	18.05	18.14	17.78	18.11
5296	NYSE	AP	Mon, Jun 24, 2013	18.01	18.05	17.50	17.87
5295	NYSE	AP	Fri, Jun 21, 2013	18.11	18.41	18.06	18.13
5294	NYSE	AP	Thu, Jun 20, 2013	18.33	18.34	18.01	18.05
5293	NYSE	AP	Wed, Jun 19, 2013	18.53	18.89	18.49	18.58
5292	NYSE	AP	Tue, Jun 18, 2013	18.48	18.70	18.34	18.61
5291	NYSE	AP	Mon, Jun 17, 2013	18.97	19.07	18.29	18.48
5290	NYSE	AP	Fri, Jun 14, 2013	18.31	18.75	18.20	18.69
5289	NYSE	AP	Thu, Jun 13, 2013	17.89	18.49	17.89	18.47
5288	NYSE	AP	Wed, Jun 12, 2013	18.23	18.30	17.85	17.90
5287	NYSE	AP	Tue, Jun 11, 2013	17.90	18.33	17.90	18.01
5286	NYSE	AP	Mon, Jun 10, 2013	18.21	18.45	18.13	18.35
5285	NYSE	AP	Fri, Jun 7, 2013	18.30	18.30	17.96	18.15
5284	NYSE	AP	Thu, Jun 6, 2013	17.75	18.18	17.75	18.12
5283	NYSE	AP	Wed, Jun 5, 2013	18.03	18.03	17.68	17.75
5282	NYSE	AP	Tue, Jun 4, 2013	18.25	18.46	18.04	18.13
5281	NYSE	AP	Mon, Jun 3, 2013	18.34	18.38	17.63	18.26
5280	NYSE	AP	Fri, May 31, 2013	18.57	18.70	18.26	18.36
5279	NYSE	AP	Thu, May 30, 2013	19.24	19.31	18.65	18.78
5278	NYSE	AP	Wed, May 29, 2013	18.86	19.49	18.84	19.17
5277	NYSE	AP	Tue, May 28, 2013	19.10	19.30	18.85	18.99
5276	NYSE	AP	Fri, May 24, 2013	18.75	18.89	18.65	18.75
5275	NYSE	AP	Thu, May 23, 2013	18.49	18.88	18.49	18.80
5274	NYSE	AP	Wed, May 22, 2013	19.05	19.21	18.50	18.52
5273	NYSE	AP	Tue, May 21, 2013	19.26	19.26	18.85	19.08
5272	NYSE	AP	Mon, May 20, 2013	19.03	19.29	18.79	19.21
5271	NYSE	AP	Fri, May 17, 2013	18.95	19.21	18.95	19.05
5270	NYSE	AP	Thu, May 16, 2013	18.91	18.95	18.62	18.88
5269	NYSE	AP	Wed, May 15, 2013	18.76	18.95	18.66	18.79
5268	NYSE	AP	Tue, May 14, 2013	18.65	18.99	18.57	18.99
5267	NYSE	AP	Mon, May 13, 2013	18.57	18.87	18.51	18.52
5266	NYSE	AP	Fri, May 10, 2013	18.46	18.63	18.29	18.62
5265	NYSE	AP	Thu, May 9, 2013	18.48	18.60	18.30	18.36
5264	NYSE	AP	Wed, May 8, 2013	17.94	18.60	17.90	18.58
5263	NYSE	AP	Tue, May 7, 2013	18.06	18.09	17.70	17.95
5262	NYSE	AP	Mon, May 6, 2013	17.68	18.08	17.67	17.89
5261	NYSE	AP	Fri, May 3, 2013	17.50	18.00	17.38	17.62
5260	NYSE	AP	Thu, May 2, 2013	17.40	17.40	17.15	17.16
5259	NYSE	AP	Wed, May 1, 2013	18.54	18.56	17.17	17.20
5258	NYSE	AP	Tue, Apr 30, 2013	18.54	18.96	18.51	18.74
5257	NYSE	AP	Mon, Apr 29, 2013	18.35	18.54	18.33	18.53
5256	NYSE	AP	Fri, Apr 26, 2013	18.56	18.73	18.33	18.33
5255	NYSE	AP	Thu, Apr 25, 2013	18.46	19.01	18.46	18.60
5254	NYSE	AP	Wed, Apr 24, 2013	18.14	18.44	18.14	18.44
5253	NYSE	AP	Tue, Apr 23, 2013	17.84	18.32	17.75	18.29
5252	NYSE	AP	Mon, Apr 22, 2013	18.20	18.20	17.24	17.62
5251	NYSE	AP	Fri, Apr 19, 2013	17.64	18.23	17.64	18.12
5250	NYSE	AP	Thu, Apr 18, 2013	17.43	17.77	17.43	17.70
5249	NYSE	AP	Wed, Apr 17, 2013	17.50	17.73	16.96	17.43
5248	NYSE	AP	Tue, Apr 16, 2013	17.27	17.59	17.20	17.45
5247	NYSE	AP	Mon, Apr 15, 2013	17.93	17.97	16.96	17.01
5246	NYSE	AP	Fri, Apr 12, 2013	17.98	18.13	17.93	18.05
5245	NYSE	AP	Thu, Apr 11, 2013	18.14	18.14	17.75	17.88
5244	NYSE	AP	Wed, Apr 10, 2013	18.00	18.30	17.83	18.29
5243	NYSE	AP	Tue, Apr 9, 2013	18.18	18.34	17.89	17.98
5242	NYSE	AP	Mon, Apr 8, 2013	18.03	18.24	17.79	18.19
5241	NYSE	AP	Fri, Apr 5, 2013	18.29	18.45	17.65	17.91
5240	NYSE	AP	Thu, Apr 4, 2013	18.50	18.66	18.50	18.51
5239	NYSE	AP	Wed, Apr 3, 2013	18.59	18.86	18.50	18.51
5238	NYSE	AP	Tue, Apr 2, 2013	18.96	19.13	18.52	18.57
5237	NYSE	AP	Mon, Apr 1, 2013	19.16	19.16	18.80	18.86
5236	NYSE	AP	Thu, Mar 28, 2013	19.05	19.20	18.82	18.91
5235	NYSE	AP	Wed, Mar 27, 2013	18.99	19.00	18.74	18.89
5234	NYSE	AP	Tue, Mar 26, 2013	19.19	19.41	18.93	19.07
5233	NYSE	AP	Mon, Mar 25, 2013	18.65	19.10	18.65	19.08
5232	NYSE	AP	Fri, Mar 22, 2013	19.16	19.16	18.54	18.62
5231	NYSE	AP	Thu, Mar 21, 2013	19.25	19.30	19.06	19.11
5230	NYSE	AP	Wed, Mar 20, 2013	19.50	19.50	19.26	19.50
5229	NYSE	AP	Tue, Mar 19, 2013	19.19	19.35	19.00	19.29
5228	NYSE	AP	Mon, Mar 18, 2013	18.85	19.09	18.84	19.00
5227	NYSE	AP	Fri, Mar 15, 2013	19.05	19.50	18.80	19.05
5226	NYSE	AP	Thu, Mar 14, 2013	18.98	19.02	18.73	18.98
5225	NYSE	AP	Wed, Mar 13, 2013	19.17	19.17	18.66	19.03
5224	NYSE	AP	Tue, Mar 12, 2013	18.98	19.20	18.98	19.08
5223	NYSE	AP	Mon, Mar 11, 2013	19.46	19.50	18.93	19.08
5222	NYSE	AP	Fri, Mar 8, 2013	19.57	19.60	19.34	19.49
5221	NYSE	AP	Thu, Mar 7, 2013	19.33	19.49	19.30	19.41
5220	NYSE	AP	Wed, Mar 6, 2013	19.26	19.43	19.19	19.43
5219	NYSE	AP	Tue, Mar 5, 2013	19.00	19.50	18.93	19.22
5218	NYSE	AP	Mon, Mar 4, 2013	18.48	18.98	18.48	18.94
5217	NYSE	AP	Fri, Mar 1, 2013	18.68	18.82	18.41	18.72
5216	NYSE	AP	Thu, Feb 28, 2013	18.91	19.07	18.67	18.71
5215	NYSE	AP	Wed, Feb 27, 2013	18.87	19.14	18.87	19.01
5214	NYSE	AP	Tue, Feb 26, 2013	18.82	19.07	18.70	18.92
5213	NYSE	AP	Mon, Feb 25, 2013	19.19	19.20	18.56	18.69
5212	NYSE	AP	Fri, Feb 22, 2013	19.19	19.27	18.95	19.11
5211	NYSE	AP	Thu, Feb 21, 2013	18.69	19.13	18.69	19.07
5210	NYSE	AP	Wed, Feb 20, 2013	19.50	19.50	18.70	18.73
5209	NYSE	AP	Tue, Feb 19, 2013	19.40	19.45	19.32	19.45
5208	NYSE	AP	Fri, Feb 15, 2013	19.53	19.53	19.34	19.41
5207	NYSE	AP	Thu, Feb 14, 2013	19.14	19.53	19.05	19.44
5206	NYSE	AP	Wed, Feb 13, 2013	19.80	19.80	19.11	19.20
5205	NYSE	AP	Tue, Feb 12, 2013	18.50	19.72	18.50	19.67
5204	NYSE	AP	Mon, Feb 11, 2013	17.67	18.41	17.55	18.41
5203	NYSE	AP	Fri, Feb 8, 2013	17.64	17.73	17.54	17.56
5202	NYSE	AP	Thu, Feb 7, 2013	18.04	18.04	17.53	17.62
5201	NYSE	AP	Wed, Feb 6, 2013	18.03	18.21	18.00	18.04
5200	NYSE	AP	Tue, Feb 5, 2013	18.20	18.25	18.06	18.12
5199	NYSE	AP	Mon, Feb 4, 2013	18.72	18.72	18.21	18.21
5198	NYSE	AP	Fri, Feb 1, 2013	18.54	18.93	18.38	18.90
5197	NYSE	AP	Thu, Jan 31, 2013	18.50	18.50	18.20	18.42
5196	NYSE	AP	Wed, Jan 30, 2013	18.97	18.97	18.44	18.54
5195	NYSE	AP	Tue, Jan 29, 2013	18.57	18.97	18.48	18.96
5194	NYSE	AP	Mon, Jan 28, 2013	18.75	18.75	18.20	18.63
5193	NYSE	AP	Fri, Jan 25, 2013	19.23	19.23	18.71	18.84
5192	NYSE	AP	Thu, Jan 24, 2013	19.39	19.52	18.99	19.07
5191	NYSE	AP	Wed, Jan 23, 2013	19.35	19.47	19.14	19.29
5190	NYSE	AP	Tue, Jan 22, 2013	19.41	19.47	19.15	19.36
5189	NYSE	AP	Fri, Jan 18, 2013	19.16	19.46	19.16	19.34
5188	NYSE	AP	Thu, Jan 17, 2013	19.22	19.28	19.06	19.15
5187	NYSE	AP	Wed, Jan 16, 2013	19.62	19.74	19.09	19.19
5186	NYSE	AP	Tue, Jan 15, 2013	19.37	19.79	19.27	19.68
5185	NYSE	AP	Mon, Jan 14, 2013	19.57	19.67	19.37	19.42
5184	NYSE	AP	Fri, Jan 11, 2013	19.85	19.92	19.61	19.66
5183	NYSE	AP	Thu, Jan 10, 2013	20.22	20.22	19.74	19.93
5182	NYSE	AP	Wed, Jan 9, 2013	19.84	20.20	19.74	20.20
5181	NYSE	AP	Tue, Jan 8, 2013	20.12	20.49	19.63	19.72
5180	NYSE	AP	Mon, Jan 7, 2013	20.62	20.88	20.16	20.19
5179	NYSE	AP	Fri, Jan 4, 2013	20.74	20.88	20.53	20.82
5178	NYSE	AP	Thu, Jan 3, 2013	20.91	20.97	20.46	20.58
5177	NYSE	AP	Wed, Jan 2, 2013	20.23	21.02	19.85	20.87
5176	NYSE	AP	Mon, Dec 31, 2012	19.25	20.00	19.16	19.98
5175	NYSE	AP	Fri, Dec 28, 2012	19.17	19.49	19.15	19.17
5174	NYSE	AP	Thu, Dec 27, 2012	19.39	19.53	19.06	19.30
5173	NYSE	AP	Wed, Dec 26, 2012	19.91	19.91	19.23	19.35
5172	NYSE	AP	Mon, Dec 24, 2012	19.98	19.98	19.67	19.81
5171	NYSE	AP	Fri, Dec 21, 2012	19.13	19.96	19.06	19.96
5170	NYSE	AP	Thu, Dec 20, 2012	18.77	19.50	18.68	19.50
5169	NYSE	AP	Wed, Dec 19, 2012	18.93	18.95	18.40	18.81
5168	NYSE	AP	Tue, Dec 18, 2012	18.91	19.02	18.67	18.95
5167	NYSE	AP	Mon, Dec 17, 2012	18.83	19.06	18.68	18.85
5166	NYSE	AP	Fri, Dec 14, 2012	18.39	18.92	18.39	18.68
5165	NYSE	AP	Thu, Dec 13, 2012	18.67	18.73	18.27	18.38
5164	NYSE	AP	Wed, Dec 12, 2012	19.00	19.26	18.60	18.70
5163	NYSE	AP	Tue, Dec 11, 2012	18.85	19.00	18.64	19.00
5162	NYSE	AP	Mon, Dec 10, 2012	18.72	18.72	18.51	18.64
5161	NYSE	AP	Fri, Dec 7, 2012	18.73	18.76	18.54	18.64
5160	NYSE	AP	Thu, Dec 6, 2012	18.71	18.84	18.38	18.57
5159	NYSE	AP	Wed, Dec 5, 2012	18.92	18.95	18.50	18.80
5158	NYSE	AP	Tue, Dec 4, 2012	18.59	18.90	18.53	18.83
5157	NYSE	AP	Mon, Dec 3, 2012	18.96	18.96	18.44	18.62
5156	NYSE	AP	Fri, Nov 30, 2012	18.72	18.75	18.38	18.73
5155	NYSE	AP	Thu, Nov 29, 2012	18.60	18.89	18.42	18.62
5154	NYSE	AP	Wed, Nov 28, 2012	18.06	18.41	18.01	18.35
5153	NYSE	AP	Tue, Nov 27, 2012	18.27	18.74	18.06	18.11
5152	NYSE	AP	Mon, Nov 26, 2012	18.14	18.36	17.78	18.35
5151	NYSE	AP	Fri, Nov 23, 2012	18.28	18.45	18.10	18.27
5150	NYSE	AP	Wed, Nov 21, 2012	17.31	18.20	17.08	18.20
5149	NYSE	AP	Tue, Nov 20, 2012	17.43	17.63	17.11	17.39
5148	NYSE	AP	Mon, Nov 19, 2012	16.77	17.42	16.69	17.41
5147	NYSE	AP	Fri, Nov 16, 2012	16.14	16.71	16.14	16.51
5146	NYSE	AP	Thu, Nov 15, 2012	16.43	16.51	16.15	16.23
5145	NYSE	AP	Wed, Nov 14, 2012	17.27	17.27	16.30	16.40
5144	NYSE	AP	Tue, Nov 13, 2012	17.40	17.42	17.20	17.21
5143	NYSE	AP	Mon, Nov 12, 2012	17.46	17.71	17.38	17.47
5142	NYSE	AP	Fri, Nov 9, 2012	17.50	17.76	17.37	17.37
5141	NYSE	AP	Thu, Nov 8, 2012	17.95	18.01	17.55	17.55
5140	NYSE	AP	Wed, Nov 7, 2012	18.45	18.51	17.89	17.93
5139	NYSE	AP	Tue, Nov 6, 2012	18.46	18.86	18.46	18.77
5138	NYSE	AP	Mon, Nov 5, 2012	18.02	18.63	18.02	18.46
5137	NYSE	AP	Fri, Nov 2, 2012	18.01	18.26	18.00	18.09
5136	NYSE	AP	Thu, Nov 1, 2012	17.64	18.12	17.64	17.99
5135	NYSE	AP	Wed, Oct 31, 2012	17.62	17.72	17.27	17.66
5134	NYSE	AP	Fri, Oct 26, 2012	17.12	17.64	17.12	17.56
5133	NYSE	AP	Thu, Oct 25, 2012	17.42	17.54	16.79	17.10
5132	NYSE	AP	Wed, Oct 24, 2012	17.25	17.76	17.10	17.36
5131	NYSE	AP	Tue, Oct 23, 2012	17.53	17.66	16.62	17.13
5130	NYSE	AP	Mon, Oct 22, 2012	15.98	17.79	15.98	17.57
5129	NYSE	AP	Fri, Oct 19, 2012	18.51	18.55	17.53	17.53
5128	NYSE	AP	Thu, Oct 18, 2012	18.89	19.17	18.58	18.58
5127	NYSE	AP	Wed, Oct 17, 2012	18.69	18.94	18.53	18.88
5126	NYSE	AP	Tue, Oct 16, 2012	18.70	18.70	18.39	18.68
5125	NYSE	AP	Mon, Oct 15, 2012	18.47	18.61	18.27	18.58
5124	NYSE	AP	Fri, Oct 12, 2012	18.47	18.75	18.32	18.32
5123	NYSE	AP	Thu, Oct 11, 2012	18.65	18.69	18.50	18.52
5122	NYSE	AP	Wed, Oct 10, 2012	18.51	18.76	18.47	18.73
5121	NYSE	AP	Tue, Oct 9, 2012	18.50	18.76	18.47	18.50
5120	NYSE	AP	Mon, Oct 8, 2012	18.83	18.89	18.58	18.59
5119	NYSE	AP	Fri, Oct 5, 2012	19.00	19.14	18.77	18.86
5118	NYSE	AP	Thu, Oct 4, 2012	18.73	18.98	18.50	18.97
5117	NYSE	AP	Wed, Oct 3, 2012	18.62	18.97	18.50	18.58
5116	NYSE	AP	Tue, Oct 2, 2012	18.68	18.79	18.49	18.68
5115	NYSE	AP	Mon, Oct 1, 2012	18.62	19.10	18.50	18.65
5114	NYSE	AP	Fri, Sep 28, 2012	18.43	18.67	18.34	18.45
5113	NYSE	AP	Thu, Sep 27, 2012	18.48	18.59	18.06	18.44
5112	NYSE	AP	Wed, Sep 26, 2012	18.58	18.58	18.25	18.43
5111	NYSE	AP	Tue, Sep 25, 2012	19.76	19.86	18.42	18.58
5110	NYSE	AP	Mon, Sep 24, 2012	19.35	19.74	19.09	19.74
5109	NYSE	AP	Fri, Sep 21, 2012	18.64	19.71	18.39	19.56
5108	NYSE	AP	Thu, Sep 20, 2012	18.35	18.50	18.06	18.37
5107	NYSE	AP	Wed, Sep 19, 2012	18.21	18.54	18.04	18.45
5106	NYSE	AP	Tue, Sep 18, 2012	17.98	18.50	17.98	18.21
5105	NYSE	AP	Mon, Sep 17, 2012	18.18	18.27	17.67	18.06
5104	NYSE	AP	Fri, Sep 14, 2012	18.58	18.58	18.15	18.34
5103	NYSE	AP	Thu, Sep 13, 2012	17.89	18.68	17.72	18.46
5102	NYSE	AP	Wed, Sep 12, 2012	17.98	18.12	17.65	17.92
5101	NYSE	AP	Tue, Sep 11, 2012	17.85	17.95	17.72	17.89
5100	NYSE	AP	Mon, Sep 10, 2012	18.13	18.13	17.67	17.82
5099	NYSE	AP	Fri, Sep 7, 2012	17.71	18.17	17.71	18.15
5098	NYSE	AP	Thu, Sep 6, 2012	16.92	17.78	16.78	17.57
5097	NYSE	AP	Wed, Sep 5, 2012	17.23	17.31	16.87	16.87
5096	NYSE	AP	Tue, Sep 4, 2012	16.87	17.23	16.80	17.13
5095	NYSE	AP	Fri, Aug 31, 2012	17.13	17.13	16.85	16.86
5094	NYSE	AP	Thu, Aug 30, 2012	16.90	17.10	16.85	16.90
5093	NYSE	AP	Wed, Aug 29, 2012	17.16	17.28	16.91	17.03
5092	NYSE	AP	Tue, Aug 28, 2012	17.45	17.57	17.03	17.20
5091	NYSE	AP	Mon, Aug 27, 2012	17.62	17.92	17.47	17.51
5090	NYSE	AP	Fri, Aug 24, 2012	17.19	17.85	17.01	17.56
5089	NYSE	AP	Thu, Aug 23, 2012	17.93	17.93	17.26	17.29
5088	NYSE	AP	Wed, Aug 22, 2012	18.04	18.25	17.50	17.95
5087	NYSE	AP	Tue, Aug 21, 2012	18.10	18.40	17.85	18.16
5086	NYSE	AP	Mon, Aug 20, 2012	18.15	18.15	17.86	17.99
5085	NYSE	AP	Fri, Aug 17, 2012	17.79	18.35	17.72	18.29
5084	NYSE	AP	Thu, Aug 16, 2012	17.19	17.94	16.94	17.93
5083	NYSE	AP	Wed, Aug 15, 2012	16.59	17.22	16.59	17.14
5082	NYSE	AP	Tue, Aug 14, 2012	17.46	17.46	16.68	16.72
5081	NYSE	AP	Mon, Aug 13, 2012	17.23	17.48	16.93	17.32
5080	NYSE	AP	Fri, Aug 10, 2012	17.53	17.69	17.10	17.41
5079	NYSE	AP	Thu, Aug 9, 2012	17.29	17.74	16.81	17.61
5078	NYSE	AP	Wed, Aug 8, 2012	17.53	17.53	17.01	17.21
5077	NYSE	AP	Tue, Aug 7, 2012	16.55	17.93	16.52	17.70
5076	NYSE	AP	Mon, Aug 6, 2012	16.10	16.67	16.08	16.40
5075	NYSE	AP	Fri, Aug 3, 2012	16.26	16.42	15.90	16.04
5074	NYSE	AP	Thu, Aug 2, 2012	16.05	16.14	15.93	16.02
5073	NYSE	AP	Wed, Aug 1, 2012	15.80	16.37	15.80	16.10
5072	NYSE	AP	Tue, Jul 31, 2012	16.52	16.71	15.65	15.71
5071	NYSE	AP	Mon, Jul 30, 2012	16.80	16.96	16.50	16.52
5070	NYSE	AP	Fri, Jul 27, 2012	15.99	16.86	15.91	16.79
5069	NYSE	AP	Thu, Jul 26, 2012	16.28	16.50	15.93	16.05
5068	NYSE	AP	Wed, Jul 25, 2012	16.22	16.42	15.97	15.99
5067	NYSE	AP	Tue, Jul 24, 2012	17.10	17.20	16.02	16.05
5066	NYSE	AP	Mon, Jul 23, 2012	17.25	17.25	16.88	16.98
5065	NYSE	AP	Fri, Jul 20, 2012	17.42	17.57	17.27	17.36
5064	NYSE	AP	Thu, Jul 19, 2012	17.94	18.04	17.52	17.55
5063	NYSE	AP	Wed, Jul 18, 2012	17.82	18.06	17.69	17.95
5062	NYSE	AP	Tue, Jul 17, 2012	17.90	17.98	17.50	17.81
5061	NYSE	AP	Mon, Jul 16, 2012	18.32	18.32	17.74	17.82
5060	NYSE	AP	Fri, Jul 13, 2012	18.03	18.35	17.93	18.32
5059	NYSE	AP	Thu, Jul 12, 2012	17.89	18.12	17.42	17.90
5058	NYSE	AP	Wed, Jul 11, 2012	18.09	18.34	17.96	18.14
5057	NYSE	AP	Tue, Jul 10, 2012	18.71	18.71	17.88	18.15
5056	NYSE	AP	Mon, Jul 9, 2012	18.70	18.70	18.21	18.59
5055	NYSE	AP	Fri, Jul 6, 2012	18.71	18.81	18.30	18.66
5054	NYSE	AP	Thu, Jul 5, 2012	19.10	19.25	18.71	18.89
5053	NYSE	AP	Tue, Jul 3, 2012	18.52	19.12	18.52	19.12
5052	NYSE	AP	Mon, Jul 2, 2012	18.23	18.72	17.73	18.63
5051	NYSE	AP	Fri, Jun 29, 2012	17.97	18.45	17.57	18.33
5050	NYSE	AP	Thu, Jun 28, 2012	17.12	17.62	16.60	17.51
5049	NYSE	AP	Wed, Jun 27, 2012	16.32	17.22	16.32	17.21
5048	NYSE	AP	Tue, Jun 26, 2012	16.25	16.57	15.93	16.36
5047	NYSE	AP	Mon, Jun 25, 2012	16.19	16.32	15.77	16.15
5046	NYSE	AP	Fri, Jun 22, 2012	15.88	16.39	15.77	16.39
5045	NYSE	AP	Thu, Jun 21, 2012	16.63	16.63	15.67	15.83
5044	NYSE	AP	Wed, Jun 20, 2012	16.28	16.77	16.23	16.51
5043	NYSE	AP	Tue, Jun 19, 2012	15.97	16.24	15.90	16.23
5042	NYSE	AP	Mon, Jun 18, 2012	15.93	16.04	15.59	15.96
5041	NYSE	AP	Fri, Jun 15, 2012	15.82	16.05	15.50	15.98
5040	NYSE	AP	Thu, Jun 14, 2012	15.97	16.35	15.69	15.84
5039	NYSE	AP	Wed, Jun 13, 2012	16.10	16.48	15.80	15.90
5038	NYSE	AP	Tue, Jun 12, 2012	16.27	16.28	15.70	16.05
5037	NYSE	AP	Mon, Jun 11, 2012	17.66	17.85	16.06	16.12
5036	NYSE	AP	Fri, Jun 8, 2012	17.22	17.68	17.10	17.47
5035	NYSE	AP	Thu, Jun 7, 2012	17.45	17.76	17.21	17.29
5034	NYSE	AP	Wed, Jun 6, 2012	17.00	17.25	17.00	17.25
5033	NYSE	AP	Tue, Jun 5, 2012	16.52	16.98	16.38	16.90
5032	NYSE	AP	Mon, Jun 4, 2012	15.70	16.56	15.70	16.52
5031	NYSE	AP	Fri, Jun 1, 2012	15.31	15.78	15.20	15.55
5030	NYSE	AP	Thu, May 31, 2012	15.72	15.77	15.28	15.53
5029	NYSE	AP	Wed, May 30, 2012	15.80	15.96	15.61	15.62
5028	NYSE	AP	Tue, May 29, 2012	15.91	16.10	15.80	15.99
5027	NYSE	AP	Fri, May 25, 2012	15.70	15.84	15.56	15.80
5026	NYSE	AP	Thu, May 24, 2012	15.70	15.91	15.58	15.75
5025	NYSE	AP	Wed, May 23, 2012	15.61	15.75	15.61	15.75
5024	NYSE	AP	Tue, May 22, 2012	15.75	15.81	15.61	15.68
5023	NYSE	AP	Mon, May 21, 2012	15.98	15.98	15.68	15.76
5022	NYSE	AP	Fri, May 18, 2012	15.60	15.91	15.60	15.76
5021	NYSE	AP	Thu, May 17, 2012	15.75	15.75	15.58	15.61
5020	NYSE	AP	Wed, May 16, 2012	15.39	15.94	15.32	15.77
5019	NYSE	AP	Tue, May 15, 2012	15.88	15.93	15.22	15.27
5018	NYSE	AP	Mon, May 14, 2012	16.26	16.33	15.79	15.81
5017	NYSE	AP	Fri, May 11, 2012	16.60	16.74	16.29	16.32
5016	NYSE	AP	Thu, May 10, 2012	16.67	16.84	16.53	16.67
5015	NYSE	AP	Wed, May 9, 2012	16.42	16.60	16.42	16.54
5014	NYSE	AP	Tue, May 8, 2012	16.80	16.89	16.25	16.58
5013	NYSE	AP	Mon, May 7, 2012	17.14	17.25	16.77	16.90
5012	NYSE	AP	Fri, May 4, 2012	17.58	17.58	17.10	17.11
5011	NYSE	AP	Thu, May 3, 2012	18.28	18.35	17.56	17.67
5010	NYSE	AP	Wed, May 2, 2012	18.36	18.43	18.17	18.33
5009	NYSE	AP	Tue, May 1, 2012	18.56	18.60	18.43	18.43
5008	NYSE	AP	Mon, Apr 30, 2012	18.72	18.81	18.51	18.58
5007	NYSE	AP	Fri, Apr 27, 2012	18.50	18.65	18.40	18.65
5006	NYSE	AP	Thu, Apr 26, 2012	18.53	18.61	18.45	18.48
5005	NYSE	AP	Wed, Apr 25, 2012	18.48	18.54	18.40	18.50
5004	NYSE	AP	Tue, Apr 24, 2012	18.42	18.59	18.14	18.35
5003	NYSE	AP	Mon, Apr 23, 2012	18.58	18.65	18.35	18.37
5002	NYSE	AP	Fri, Apr 20, 2012	18.85	19.08	18.73	18.78
5001	NYSE	AP	Thu, Apr 19, 2012	19.00	19.14	18.72	18.86
5000	NYSE	AP	Wed, Apr 18, 2012	19.55	19.55	18.83	18.88
4999	NYSE	AP	Tue, Apr 17, 2012	19.58	19.75	19.41	19.60
4998	NYSE	AP	Mon, Apr 16, 2012	19.73	19.74	19.17	19.42
4997	NYSE	AP	Fri, Apr 13, 2012	19.62	19.68	19.26	19.54
4996	NYSE	AP	Thu, Apr 12, 2012	19.83	19.90	19.50	19.69
4995	NYSE	AP	Wed, Apr 11, 2012	19.75	20.00	19.65	19.92
4994	NYSE	AP	Tue, Apr 10, 2012	19.91	20.00	19.45	19.52
4993	NYSE	AP	Mon, Apr 9, 2012	19.96	20.03	19.80	19.85
4992	NYSE	AP	Thu, Apr 5, 2012	19.04	20.31	19.01	19.96
4991	NYSE	AP	Wed, Apr 4, 2012	19.70	19.93	18.84	19.03
4990	NYSE	AP	Tue, Apr 3, 2012	20.19	20.20	19.80	19.87
4989	NYSE	AP	Mon, Apr 2, 2012	20.10	20.20	19.91	20.15
4988	NYSE	AP	Fri, Mar 30, 2012	20.50	20.50	19.82	20.13
4987	NYSE	AP	Thu, Mar 29, 2012	20.44	20.49	19.89	20.34
4986	NYSE	AP	Wed, Mar 28, 2012	20.85	20.97	20.03	20.53
4985	NYSE	AP	Tue, Mar 27, 2012	21.05	21.28	20.53	20.72
4984	NYSE	AP	Mon, Mar 26, 2012	20.42	21.16	20.27	20.93
4983	NYSE	AP	Fri, Mar 23, 2012	20.40	20.85	20.01	20.19
4982	NYSE	AP	Thu, Mar 22, 2012	20.10	20.66	19.83	20.55
4981	NYSE	AP	Wed, Mar 21, 2012	20.37	20.47	20.16	20.23
4980	NYSE	AP	Tue, Mar 20, 2012	20.56	20.56	20.20	20.29
4979	NYSE	AP	Mon, Mar 19, 2012	20.54	20.97	20.45	20.66
4978	NYSE	AP	Fri, Mar 16, 2012	20.88	20.88	20.23	20.49
4977	NYSE	AP	Thu, Mar 15, 2012	20.96	20.98	20.44	20.78
4976	NYSE	AP	Wed, Mar 14, 2012	21.20	21.44	21.00	21.00
4975	NYSE	AP	Tue, Mar 13, 2012	20.58	21.30	20.27	21.23
4974	NYSE	AP	Mon, Mar 12, 2012	20.66	20.66	20.24	20.47
4973	NYSE	AP	Fri, Mar 9, 2012	20.22	20.79	20.22	20.69
4972	NYSE	AP	Thu, Mar 8, 2012	20.41	20.50	19.90	20.33
4971	NYSE	AP	Wed, Mar 7, 2012	20.20	20.32	19.94	20.17
4970	NYSE	AP	Tue, Mar 6, 2012	19.54	20.18	19.32	20.12
4969	NYSE	AP	Mon, Mar 5, 2012	20.20	20.49	19.66	19.66
4968	NYSE	AP	Fri, Mar 2, 2012	21.03	21.04	20.12	20.16
4967	NYSE	AP	Thu, Mar 1, 2012	21.27	21.49	21.00	21.00
4966	NYSE	AP	Wed, Feb 29, 2012	21.95	22.12	21.21	21.21
4965	NYSE	AP	Tue, Feb 28, 2012	22.30	22.32	21.68	21.93
4964	NYSE	AP	Mon, Feb 27, 2012	22.11	22.55	21.92	22.39
4963	NYSE	AP	Fri, Feb 24, 2012	22.62	22.62	22.05	22.34
4962	NYSE	AP	Thu, Feb 23, 2012	22.15	22.59	21.76	22.51
4961	NYSE	AP	Wed, Feb 22, 2012	22.63	22.74	22.13	22.24
4960	NYSE	AP	Tue, Feb 21, 2012	23.08	23.08	22.65	22.80
4959	NYSE	AP	Fri, Feb 17, 2012	23.70	23.70	22.51	23.02
4958	NYSE	AP	Thu, Feb 16, 2012	22.92	23.59	22.85	23.51
4957	NYSE	AP	Wed, Feb 15, 2012	23.31	23.31	22.75	22.77
4956	NYSE	AP	Tue, Feb 14, 2012	23.35	23.35	22.88	23.23
4955	NYSE	AP	Mon, Feb 13, 2012	23.29	23.53	23.06	23.41
4954	NYSE	AP	Fri, Feb 10, 2012	22.91	23.79	22.55	22.97
4953	NYSE	AP	Thu, Feb 9, 2012	23.25	23.25	22.86	23.08
4952	NYSE	AP	Wed, Feb 8, 2012	23.14	23.24	22.74	23.20
4951	NYSE	AP	Tue, Feb 7, 2012	22.64	23.05	22.37	23.03
4950	NYSE	AP	Mon, Feb 6, 2012	22.45	22.91	21.81	22.73
4949	NYSE	AP	Fri, Feb 3, 2012	21.73	22.96	21.63	22.91
4948	NYSE	AP	Thu, Feb 2, 2012	21.66	21.68	21.25	21.28
4947	NYSE	AP	Wed, Feb 1, 2012	21.57	21.90	21.37	21.68
4946	NYSE	AP	Tue, Jan 31, 2012	21.36	21.60	20.85	21.45
4945	NYSE	AP	Mon, Jan 30, 2012	21.28	21.43	20.90	21.24
4944	NYSE	AP	Fri, Jan 27, 2012	21.37	21.51	21.00	21.41
4943	NYSE	AP	Thu, Jan 26, 2012	21.58	21.67	21.40	21.47
4942	NYSE	AP	Wed, Jan 25, 2012	21.60	21.61	21.07	21.40
4941	NYSE	AP	Tue, Jan 24, 2012	20.99	21.78	20.71	21.65
4940	NYSE	AP	Mon, Jan 23, 2012	21.07	21.27	20.43	21.17
4939	NYSE	AP	Fri, Jan 20, 2012	20.25	21.08	20.24	21.07
4938	NYSE	AP	Thu, Jan 19, 2012	20.30	20.40	20.07	20.30
4937	NYSE	AP	Wed, Jan 18, 2012	19.66	20.30	19.52	20.29
4936	NYSE	AP	Tue, Jan 17, 2012	19.85	19.89	19.48	19.68
4935	NYSE	AP	Fri, Jan 13, 2012	19.86	19.86	19.40	19.71
4934	NYSE	AP	Thu, Jan 12, 2012	20.30	20.30	19.80	20.06
4933	NYSE	AP	Wed, Jan 11, 2012	19.94	20.23	19.64	20.19
4932	NYSE	AP	Tue, Jan 10, 2012	20.35	20.44	19.80	20.14
4931	NYSE	AP	Mon, Jan 9, 2012	20.12	20.21	19.73	19.99
4930	NYSE	AP	Fri, Jan 6, 2012	20.11	20.11	19.72	20.04
4929	NYSE	AP	Thu, Jan 5, 2012	19.75	20.12	19.50	20.07
4928	NYSE	AP	Wed, Jan 4, 2012	19.30	20.00	19.30	19.85
4927	NYSE	AP	Tue, Jan 3, 2012	19.91	20.39	19.36	19.45
4926	NYSE	AP	Fri, Dec 30, 2011	19.60	19.90	19.23	19.34
4925	NYSE	AP	Thu, Dec 29, 2011	19.26	19.66	19.21	19.59
4924	NYSE	AP	Wed, Dec 28, 2011	19.64	19.69	19.16	19.20
4923	NYSE	AP	Tue, Dec 27, 2011	19.65	19.72	19.12	19.59
4922	NYSE	AP	Fri, Dec 23, 2011	19.80	19.91	19.50	19.79
4921	NYSE	AP	Thu, Dec 22, 2011	19.85	20.07	19.45	19.92
4920	NYSE	AP	Wed, Dec 21, 2011	20.59	20.59	19.87	19.97
4919	NYSE	AP	Tue, Dec 20, 2011	19.88	20.72	19.79	20.64
4918	NYSE	AP	Mon, Dec 19, 2011	20.81	20.81	19.31	19.34
4917	NYSE	AP	Fri, Dec 16, 2011	20.35	20.97	20.35	20.51
4916	NYSE	AP	Thu, Dec 15, 2011	20.11	20.25	19.43	20.12
4915	NYSE	AP	Wed, Dec 14, 2011	19.04	19.91	18.62	19.79
4914	NYSE	AP	Tue, Dec 13, 2011	20.20	20.25	19.07	19.14
4913	NYSE	AP	Mon, Dec 12, 2011	19.90	20.26	19.47	19.96
4912	NYSE	AP	Fri, Dec 9, 2011	19.92	20.33	19.92	20.10
4911	NYSE	AP	Thu, Dec 8, 2011	19.81	20.18	19.03	19.83
4910	NYSE	AP	Wed, Dec 7, 2011	20.40	20.58	19.50	20.09
4909	NYSE	AP	Tue, Dec 6, 2011	20.35	20.75	19.88	20.56
4908	NYSE	AP	Mon, Dec 5, 2011	20.04	20.58	19.69	20.38
4907	NYSE	AP	Fri, Dec 2, 2011	20.25	20.40	19.27	19.59
4906	NYSE	AP	Thu, Dec 1, 2011	20.35	20.54	19.50	19.85
4905	NYSE	AP	Wed, Nov 30, 2011	20.89	20.89	19.62	20.55
4904	NYSE	AP	Tue, Nov 29, 2011	17.52	20.04	17.06	19.91
4903	NYSE	AP	Mon, Nov 28, 2011	17.20	17.70	16.90	17.62
4902	NYSE	AP	Fri, Nov 25, 2011	17.13	17.22	16.40	16.46
4901	NYSE	AP	Wed, Nov 23, 2011	17.65	17.88	17.22	17.27
4900	NYSE	AP	Tue, Nov 22, 2011	18.20	18.20	17.31	17.84
4899	NYSE	AP	Mon, Nov 21, 2011	18.55	18.55	17.80	18.17
4898	NYSE	AP	Fri, Nov 18, 2011	19.00	19.23	18.22	18.94
4897	NYSE	AP	Thu, Nov 17, 2011	19.48	19.48	18.75	18.97
4896	NYSE	AP	Wed, Nov 16, 2011	19.93	20.09	19.41	19.41
4895	NYSE	AP	Tue, Nov 15, 2011	19.43	20.48	18.90	20.32
4894	NYSE	AP	Mon, Nov 14, 2011	20.02	20.28	19.26	19.47
4893	NYSE	AP	Fri, Nov 11, 2011	20.07	20.25	19.51	20.05
4892	NYSE	AP	Thu, Nov 10, 2011	20.10	20.10	19.30	19.88
4891	NYSE	AP	Wed, Nov 9, 2011	19.96	20.14	19.60	19.62
4890	NYSE	AP	Tue, Nov 8, 2011	20.50	20.87	19.45	20.74
4889	NYSE	AP	Mon, Nov 7, 2011	20.63	20.79	19.58	20.41
4888	NYSE	AP	Fri, Nov 4, 2011	20.33	20.69	19.63	20.63
4887	NYSE	AP	Thu, Nov 3, 2011	20.61	20.99	20.18	20.72
4886	NYSE	AP	Wed, Nov 2, 2011	20.30	20.49	19.63	20.32
4885	NYSE	AP	Tue, Nov 1, 2011	19.98	20.81	19.75	19.87
4884	NYSE	AP	Mon, Oct 31, 2011	21.01	21.42	20.89	20.99
4883	NYSE	AP	Fri, Oct 28, 2011	21.62	22.06	21.21	21.45
4882	NYSE	AP	Thu, Oct 27, 2011	22.90	23.59	21.52	23.00
4881	NYSE	AP	Wed, Oct 26, 2011	23.28	23.61	21.90	23.31
4880	NYSE	AP	Tue, Oct 25, 2011	23.06	23.43	22.38	22.53
4879	NYSE	AP	Mon, Oct 24, 2011	23.00	23.58	22.85	23.53
4878	NYSE	AP	Fri, Oct 21, 2011	23.06	23.21	22.45	22.85
4877	NYSE	AP	Thu, Oct 20, 2011	22.45	22.45	21.12	22.28
4876	NYSE	AP	Wed, Oct 19, 2011	23.14	23.36	22.36	22.37
4875	NYSE	AP	Tue, Oct 18, 2011	22.07	23.42	21.68	23.14
4874	NYSE	AP	Mon, Oct 17, 2011	23.32	23.32	21.89	22.07
4873	NYSE	AP	Fri, Oct 14, 2011	22.92	23.78	22.40	23.75
4872	NYSE	AP	Thu, Oct 13, 2011	22.98	22.98	21.50	22.70
4871	NYSE	AP	Wed, Oct 12, 2011	22.31	23.41	21.41	23.19
4870	NYSE	AP	Tue, Oct 11, 2011	21.23	22.49	21.10	22.35
4869	NYSE	AP	Mon, Oct 10, 2011	20.75	21.64	20.55	21.63
4868	NYSE	AP	Fri, Oct 7, 2011	21.48	21.48	19.98	20.33
4867	NYSE	AP	Thu, Oct 6, 2011	22.19	22.45	21.07	21.53
4866	NYSE	AP	Wed, Oct 5, 2011	21.27	22.57	21.16	22.40
4865	NYSE	AP	Tue, Oct 4, 2011	18.17	21.50	18.05	21.42
4864	NYSE	AP	Mon, Oct 3, 2011	20.21	20.45	18.28	18.37
4863	NYSE	AP	Fri, Sep 30, 2011	20.54	21.35	20.21	20.45
4862	NYSE	AP	Thu, Sep 29, 2011	20.52	20.80	19.91	20.77
4861	NYSE	AP	Wed, Sep 28, 2011	21.76	21.76	19.79	19.89
4860	NYSE	AP	Tue, Sep 27, 2011	20.90	22.34	20.90	21.92
4859	NYSE	AP	Mon, Sep 26, 2011	19.86	20.59	19.69	20.46
4858	NYSE	AP	Fri, Sep 23, 2011	19.18	20.09	19.18	19.68
4857	NYSE	AP	Thu, Sep 22, 2011	19.08	19.49	19.00	19.30
4856	NYSE	AP	Wed, Sep 21, 2011	20.03	20.34	19.78	19.95
4855	NYSE	AP	Tue, Sep 20, 2011	20.66	21.13	20.04	20.10
4854	NYSE	AP	Mon, Sep 19, 2011	20.95	22.71	20.06	20.35
4853	NYSE	AP	Fri, Sep 16, 2011	22.15	22.15	21.10	21.15
4852	NYSE	AP	Thu, Sep 15, 2011	21.41	22.18	20.76	21.95
4851	NYSE	AP	Wed, Sep 14, 2011	20.96	21.48	20.02	21.27
4850	NYSE	AP	Tue, Sep 13, 2011	19.77	20.92	19.77	20.82
4849	NYSE	AP	Mon, Sep 12, 2011	19.50	20.10	19.44	20.06
4848	NYSE	AP	Fri, Sep 9, 2011	20.66	20.66	19.43	19.73
4847	NYSE	AP	Thu, Sep 8, 2011	21.03	21.89	20.83	20.92
4846	NYSE	AP	Wed, Sep 7, 2011	20.10	21.38	19.85	21.28
4845	NYSE	AP	Tue, Sep 6, 2011	19.50	19.91	19.11	19.65
4844	NYSE	AP	Fri, Sep 2, 2011	20.51	21.04	19.93	20.21
4843	NYSE	AP	Thu, Sep 1, 2011	21.37	21.75	20.85	20.85
4842	NYSE	AP	Wed, Aug 31, 2011	22.03	22.07	21.00	21.33
4841	NYSE	AP	Tue, Aug 30, 2011	21.87	22.31	20.97	21.94
4840	NYSE	AP	Mon, Aug 29, 2011	21.13	22.29	21.00	22.18
4839	NYSE	AP	Fri, Aug 26, 2011	20.22	20.93	19.99	20.85
4838	NYSE	AP	Thu, Aug 25, 2011	20.41	20.71	20.05	20.27
4837	NYSE	AP	Wed, Aug 24, 2011	19.00	20.22	18.75	19.99
4836	NYSE	AP	Tue, Aug 23, 2011	18.25	19.06	17.75	18.95
4835	NYSE	AP	Mon, Aug 22, 2011	18.76	19.03	18.08	18.22
4834	NYSE	AP	Fri, Aug 19, 2011	18.66	19.53	18.66	18.68
4833	NYSE	AP	Thu, Aug 18, 2011	20.40	20.53	18.85	19.00
4832	NYSE	AP	Wed, Aug 17, 2011	21.32	21.53	21.10	21.10
4831	NYSE	AP	Tue, Aug 16, 2011	21.57	21.88	21.03	21.25
4830	NYSE	AP	Mon, Aug 15, 2011	21.09	22.13	21.03	21.88
4829	NYSE	AP	Fri, Aug 12, 2011	20.96	21.29	20.60	20.82
4828	NYSE	AP	Thu, Aug 11, 2011	20.41	21.37	20.40	20.80
4827	NYSE	AP	Wed, Aug 10, 2011	20.34	21.65	20.01	20.12
4826	NYSE	AP	Tue, Aug 9, 2011	22.29	22.29	19.55	21.00
4825	NYSE	AP	Mon, Aug 8, 2011	22.29	23.22	21.10	21.10
4824	NYSE	AP	Fri, Aug 5, 2011	24.08	24.08	22.61	23.12
4823	NYSE	AP	Thu, Aug 4, 2011	24.88	25.20	23.74	23.76
4822	NYSE	AP	Wed, Aug 3, 2011	24.76	25.25	24.29	25.25
4821	NYSE	AP	Tue, Aug 2, 2011	25.35	25.58	24.67	24.72
4820	NYSE	AP	Mon, Aug 1, 2011	26.50	26.74	25.47	25.51
4819	NYSE	AP	Fri, Jul 29, 2011	25.97	27.15	25.97	26.05
4818	NYSE	AP	Thu, Jul 28, 2011	27.09	27.19	26.37	26.44
4817	NYSE	AP	Wed, Jul 27, 2011	27.37	27.37	26.54	27.09
4816	NYSE	AP	Tue, Jul 26, 2011	27.46	27.56	27.31	27.52
4815	NYSE	AP	Mon, Jul 25, 2011	26.48	27.73	26.20	27.38
4814	NYSE	AP	Fri, Jul 22, 2011	26.98	27.10	26.52	26.97
4813	NYSE	AP	Thu, Jul 21, 2011	26.11	27.34	25.87	27.15
4812	NYSE	AP	Wed, Jul 20, 2011	26.31	26.31	25.67	25.80
4811	NYSE	AP	Tue, Jul 19, 2011	25.01	26.46	25.00	26.45
4810	NYSE	AP	Mon, Jul 18, 2011	24.51	24.83	24.29	24.76
4809	NYSE	AP	Fri, Jul 15, 2011	24.42	24.98	24.26	24.72
4808	NYSE	AP	Thu, Jul 14, 2011	25.19	25.76	24.21	24.21
4807	NYSE	AP	Wed, Jul 13, 2011	24.24	25.18	24.05	24.84
4806	NYSE	AP	Tue, Jul 12, 2011	23.90	24.47	23.90	24.24
4805	NYSE	AP	Mon, Jul 11, 2011	23.84	24.12	23.70	23.96
4804	NYSE	AP	Fri, Jul 8, 2011	23.65	24.19	23.61	24.12
4803	NYSE	AP	Thu, Jul 7, 2011	23.71	24.26	23.45	24.04
4802	NYSE	AP	Wed, Jul 6, 2011	23.62	23.64	23.16	23.41
4801	NYSE	AP	Tue, Jul 5, 2011	23.95	24.00	23.64	23.76
4800	NYSE	AP	Fri, Jul 1, 2011	23.42	24.20	23.42	23.87
4799	NYSE	AP	Thu, Jun 30, 2011	23.67	23.67	23.27	23.45
4798	NYSE	AP	Wed, Jun 29, 2011	23.69	23.78	23.40	23.53
4797	NYSE	AP	Tue, Jun 28, 2011	23.50	23.81	23.43	23.49
4796	NYSE	AP	Mon, Jun 27, 2011	23.39	23.52	23.22	23.43
4795	NYSE	AP	Fri, Jun 24, 2011	23.44	23.52	23.22	23.24
4794	NYSE	AP	Thu, Jun 23, 2011	22.80	23.44	22.62	23.41
4793	NYSE	AP	Wed, Jun 22, 2011	24.19	24.19	23.05	23.24
4792	NYSE	AP	Tue, Jun 21, 2011	23.62	24.43	23.39	24.41
4791	NYSE	AP	Mon, Jun 20, 2011	23.07	23.36	22.62	23.34
4790	NYSE	AP	Fri, Jun 17, 2011	23.75	23.75	23.04	23.08
4789	NYSE	AP	Thu, Jun 16, 2011	23.35	23.88	23.06	23.49
4788	NYSE	AP	Wed, Jun 15, 2011	23.31	23.32	23.03	23.23
4787	NYSE	AP	Tue, Jun 14, 2011	23.13	23.69	22.81	23.60
4786	NYSE	AP	Mon, Jun 13, 2011	22.50	22.94	22.50	22.77
4785	NYSE	AP	Fri, Jun 10, 2011	22.43	22.73	22.39	22.45
4784	NYSE	AP	Thu, Jun 9, 2011	23.01	23.16	22.54	22.61
4783	NYSE	AP	Wed, Jun 8, 2011	22.29	23.04	22.10	22.95
4782	NYSE	AP	Tue, Jun 7, 2011	22.82	22.82	22.38	22.42
4781	NYSE	AP	Mon, Jun 6, 2011	22.79	22.86	22.50	22.58
4780	NYSE	AP	Fri, Jun 3, 2011	22.00	23.05	22.00	22.70
4779	NYSE	AP	Thu, Jun 2, 2011	22.42	22.71	22.22	22.32
4778	NYSE	AP	Wed, Jun 1, 2011	23.53	23.64	22.40	22.41
4777	NYSE	AP	Tue, May 31, 2011	23.15	23.84	23.10	23.64
4776	NYSE	AP	Fri, May 27, 2011	22.88	22.89	22.38	22.74
4775	NYSE	AP	Thu, May 26, 2011	22.20	22.73	22.11	22.56
4774	NYSE	AP	Wed, May 25, 2011	21.96	22.45	21.96	22.32
4773	NYSE	AP	Tue, May 24, 2011	22.66	22.66	21.96	21.97
4772	NYSE	AP	Mon, May 23, 2011	22.68	22.77	22.48	22.48
4771	NYSE	AP	Fri, May 20, 2011	23.48	23.48	22.96	23.03
4770	NYSE	AP	Thu, May 19, 2011	23.90	24.13	23.44	23.63
4769	NYSE	AP	Wed, May 18, 2011	22.90	23.79	22.90	23.78
4768	NYSE	AP	Tue, May 17, 2011	23.75	23.75	22.76	22.80
4767	NYSE	AP	Mon, May 16, 2011	24.60	24.60	23.80	23.82
4766	NYSE	AP	Fri, May 13, 2011	25.32	25.32	24.70	24.74
4765	NYSE	AP	Thu, May 12, 2011	25.03	25.24	25.03	25.19
4764	NYSE	AP	Wed, May 11, 2011	25.27	25.28	25.02	25.09
4763	NYSE	AP	Tue, May 10, 2011	25.55	25.55	25.36	25.48
4762	NYSE	AP	Mon, May 9, 2011	25.50	25.50	25.30	25.36
4761	NYSE	AP	Fri, May 6, 2011	25.64	25.64	25.27	25.38
4760	NYSE	AP	Thu, May 5, 2011	25.42	25.59	25.02	25.18
4759	NYSE	AP	Wed, May 4, 2011	25.83	26.00	25.42	25.42
4758	NYSE	AP	Tue, May 3, 2011	26.15	26.16	25.84	25.90
4757	NYSE	AP	Mon, May 2, 2011	26.95	26.95	26.14	26.14
4756	NYSE	AP	Fri, Apr 29, 2011	25.61	27.08	25.61	26.87
4755	NYSE	AP	Thu, Apr 28, 2011	26.92	26.98	26.16	26.78
4754	NYSE	AP	Wed, Apr 27, 2011	26.99	27.01	26.49	26.91
4753	NYSE	AP	Tue, Apr 26, 2011	25.88	27.31	25.88	27.03
4752	NYSE	AP	Mon, Apr 25, 2011	25.26	25.54	25.15	25.53
4751	NYSE	AP	Thu, Apr 21, 2011	25.26	25.36	24.93	25.36
4750	NYSE	AP	Wed, Apr 20, 2011	25.07	25.16	24.83	25.11
4749	NYSE	AP	Tue, Apr 19, 2011	24.80	24.81	24.57	24.74
4748	NYSE	AP	Mon, Apr 18, 2011	24.62	24.99	24.15	24.73
4747	NYSE	AP	Fri, Apr 15, 2011	23.88	24.88	23.88	24.85
4746	NYSE	AP	Thu, Apr 14, 2011	24.12	24.55	23.12	23.88
4745	NYSE	AP	Wed, Apr 13, 2011	25.64	25.64	24.33	24.41
4744	NYSE	AP	Tue, Apr 12, 2011	25.81	26.15	25.38	25.44
4743	NYSE	AP	Mon, Apr 11, 2011	26.63	26.66	26.12	26.12
4742	NYSE	AP	Fri, Apr 8, 2011	27.47	27.47	26.41	26.48
4741	NYSE	AP	Thu, Apr 7, 2011	27.27	27.38	27.14	27.16
4740	NYSE	AP	Wed, Apr 6, 2011	27.33	27.40	27.22	27.24
4739	NYSE	AP	Tue, Apr 5, 2011	27.21	27.66	27.05	27.24
4738	NYSE	AP	Mon, Apr 4, 2011	27.48	27.48	27.05	27.36
4737	NYSE	AP	Fri, Apr 1, 2011	27.69	27.83	27.32	27.45
4736	NYSE	AP	Thu, Mar 31, 2011	27.47	27.65	27.15	27.58
4735	NYSE	AP	Wed, Mar 30, 2011	27.56	27.74	27.47	27.62
4734	NYSE	AP	Tue, Mar 29, 2011	26.50	27.76	26.41	27.51
4733	NYSE	AP	Mon, Mar 28, 2011	26.61	26.97	26.51	26.53
4732	NYSE	AP	Fri, Mar 25, 2011	26.43	26.62	26.14	26.56
4731	NYSE	AP	Thu, Mar 24, 2011	26.50	26.55	26.15	26.22
4730	NYSE	AP	Wed, Mar 23, 2011	25.78	26.50	25.77	26.34
4729	NYSE	AP	Tue, Mar 22, 2011	25.71	25.99	25.61	25.91
4728	NYSE	AP	Mon, Mar 21, 2011	25.08	25.89	25.08	25.75
4727	NYSE	AP	Fri, Mar 18, 2011	24.37	24.92	24.37	24.85
4726	NYSE	AP	Thu, Mar 17, 2011	24.48	24.71	24.03	24.16
4725	NYSE	AP	Wed, Mar 16, 2011	23.87	24.37	23.69	23.90
4724	NYSE	AP	Tue, Mar 15, 2011	23.50	24.15	23.50	23.99
4723	NYSE	AP	Mon, Mar 14, 2011	23.83	24.38	23.82	24.15
4722	NYSE	AP	Fri, Mar 11, 2011	24.20	24.51	24.00	24.17
4721	NYSE	AP	Thu, Mar 10, 2011	25.27	25.28	24.23	24.23
4720	NYSE	AP	Wed, Mar 9, 2011	25.87	25.87	25.50	25.58
4719	NYSE	AP	Tue, Mar 8, 2011	25.51	26.28	25.44	25.85
4718	NYSE	AP	Mon, Mar 7, 2011	26.62	26.62	25.35	25.42
4717	NYSE	AP	Fri, Mar 4, 2011	26.93	27.00	26.25	26.39
4716	NYSE	AP	Thu, Mar 3, 2011	26.35	27.02	26.24	26.96
4715	NYSE	AP	Wed, Mar 2, 2011	26.08	26.15	25.67	25.90
4714	NYSE	AP	Tue, Mar 1, 2011	26.62	26.72	25.99	25.99
4713	NYSE	AP	Mon, Feb 28, 2011	26.57	27.07	26.31	26.52
4712	NYSE	AP	Fri, Feb 25, 2011	25.89	26.49	25.67	26.39
4711	NYSE	AP	Thu, Feb 24, 2011	25.52	25.87	25.51	25.60
4710	NYSE	AP	Wed, Feb 23, 2011	26.07	26.65	25.20	25.37
4709	NYSE	AP	Tue, Feb 22, 2011	26.27	27.09	25.90	25.92
4708	NYSE	AP	Fri, Feb 18, 2011	26.15	26.65	25.52	26.59
4707	NYSE	AP	Thu, Feb 17, 2011	26.25	26.42	25.82	25.94
4706	NYSE	AP	Wed, Feb 16, 2011	26.35	26.76	26.17	26.26
4705	NYSE	AP	Tue, Feb 15, 2011	25.81	26.49	25.81	26.10
4704	NYSE	AP	Mon, Feb 14, 2011	25.90	26.25	25.72	25.91
4703	NYSE	AP	Fri, Feb 11, 2011	25.07	25.92	25.03	25.80
4702	NYSE	AP	Thu, Feb 10, 2011	25.10	25.44	25.08	25.13
4701	NYSE	AP	Wed, Feb 9, 2011	25.10	25.31	24.85	25.25
4700	NYSE	AP	Tue, Feb 8, 2011	25.03	25.20	24.72	25.14
4699	NYSE	AP	Mon, Feb 7, 2011	25.28	25.66	24.17	24.96
4698	NYSE	AP	Fri, Feb 4, 2011	25.94	26.27	25.22	25.32
4697	NYSE	AP	Thu, Feb 3, 2011	25.34	26.02	25.30	25.89
4696	NYSE	AP	Wed, Feb 2, 2011	25.87	25.96	25.25	25.47
4695	NYSE	AP	Tue, Feb 1, 2011	25.18	26.20	24.91	26.07
4694	NYSE	AP	Mon, Jan 31, 2011	25.10	25.60	24.66	24.91
4693	NYSE	AP	Fri, Jan 28, 2011	26.10	26.10	24.85	24.85
4692	NYSE	AP	Thu, Jan 27, 2011	26.30	26.47	25.88	26.04
4691	NYSE	AP	Wed, Jan 26, 2011	26.05	26.80	26.04	26.46
4690	NYSE	AP	Tue, Jan 25, 2011	25.56	25.98	25.52	25.91
4689	NYSE	AP	Mon, Jan 24, 2011	25.20	26.13	25.20	25.64
4688	NYSE	AP	Fri, Jan 21, 2011	25.79	26.25	25.08	25.12
4687	NYSE	AP	Thu, Jan 20, 2011	26.21	26.26	25.59	25.60
4686	NYSE	AP	Wed, Jan 19, 2011	27.10	27.48	26.03	26.21
4685	NYSE	AP	Tue, Jan 18, 2011	27.47	27.47	27.02	27.26
4684	NYSE	AP	Fri, Jan 14, 2011	27.59	27.65	27.32	27.47
4683	NYSE	AP	Thu, Jan 13, 2011	27.67	27.74	27.45	27.52
4682	NYSE	AP	Wed, Jan 12, 2011	27.50	27.88	27.32	27.58
4681	NYSE	AP	Tue, Jan 11, 2011	26.95	27.46	26.93	27.38
4680	NYSE	AP	Mon, Jan 10, 2011	26.77	26.98	26.52	26.81
4679	NYSE	AP	Fri, Jan 7, 2011	27.32	27.42	26.70	26.86
4678	NYSE	AP	Thu, Jan 6, 2011	27.43	27.47	27.01	27.17
4677	NYSE	AP	Wed, Jan 5, 2011	27.41	27.52	27.24	27.34
4676	NYSE	AP	Tue, Jan 4, 2011	28.24	28.24	27.55	27.57
4675	NYSE	AP	Mon, Jan 3, 2011	28.37	28.59	28.01	28.24
4674	NYSE	AP	Fri, Dec 31, 2010	28.13	28.27	27.86	28.05
4673	NYSE	AP	Thu, Dec 30, 2010	28.44	28.55	28.13	28.13
4672	NYSE	AP	Wed, Dec 29, 2010	28.52	29.09	28.15	28.48
4671	NYSE	AP	Tue, Dec 28, 2010	28.15	28.45	28.02	28.32
4670	NYSE	AP	Mon, Dec 27, 2010	29.01	29.01	28.05	28.22
4669	NYSE	AP	Thu, Dec 23, 2010	28.89	29.30	28.47	29.02
4668	NYSE	AP	Wed, Dec 22, 2010	28.95	29.06	28.85	28.93
4667	NYSE	AP	Tue, Dec 21, 2010	29.14	29.14	28.39	28.86
4666	NYSE	AP	Mon, Dec 20, 2010	29.34	29.78	28.91	29.11
4665	NYSE	AP	Fri, Dec 17, 2010	29.21	29.30	28.67	29.08
4664	NYSE	AP	Thu, Dec 16, 2010	28.77	29.16	28.67	29.10
4663	NYSE	AP	Wed, Dec 15, 2010	28.83	29.28	28.58	28.79
4662	NYSE	AP	Tue, Dec 14, 2010	28.71	28.93	28.12	28.75
4661	NYSE	AP	Mon, Dec 13, 2010	29.65	29.65	28.48	28.48
4660	NYSE	AP	Fri, Dec 10, 2010	29.40	29.84	28.79	29.64
4659	NYSE	AP	Thu, Dec 9, 2010	28.98	29.74	28.26	29.39
4658	NYSE	AP	Wed, Dec 8, 2010	28.15	28.79	27.95	28.77
4657	NYSE	AP	Tue, Dec 7, 2010	28.19	28.72	27.31	28.18
4656	NYSE	AP	Mon, Dec 6, 2010	27.45	27.81	27.08	27.59
4655	NYSE	AP	Fri, Dec 3, 2010	26.20	27.55	26.00	27.43
4654	NYSE	AP	Thu, Dec 2, 2010	26.09	26.48	25.80	26.47
4653	NYSE	AP	Wed, Dec 1, 2010	27.00	27.10	25.50	25.99
4652	NYSE	AP	Tue, Nov 30, 2010	27.50	27.50	26.03	26.34
4651	NYSE	AP	Mon, Nov 29, 2010	26.41	28.01	25.81	28.00
4650	NYSE	AP	Fri, Nov 26, 2010	27.28	27.45	26.55	26.57
4649	NYSE	AP	Wed, Nov 24, 2010	26.37	27.72	26.23	27.61
4648	NYSE	AP	Tue, Nov 23, 2010	25.92	26.25	25.73	26.12
4647	NYSE	AP	Mon, Nov 22, 2010	26.51	26.71	25.53	26.48
4646	NYSE	AP	Fri, Nov 19, 2010	27.05	27.05	26.28	26.51
4645	NYSE	AP	Thu, Nov 18, 2010	27.83	27.83	26.96	26.97
4644	NYSE	AP	Wed, Nov 17, 2010	26.91	27.47	26.91	27.29
4643	NYSE	AP	Tue, Nov 16, 2010	26.27	27.07	26.00	26.94
4642	NYSE	AP	Mon, Nov 15, 2010	26.75	27.05	26.35	26.49
4641	NYSE	AP	Fri, Nov 12, 2010	26.67	26.98	26.26	26.44
4640	NYSE	AP	Thu, Nov 11, 2010	26.68	27.43	26.66	27.09
4639	NYSE	AP	Wed, Nov 10, 2010	26.70	27.37	26.45	27.14
4638	NYSE	AP	Tue, Nov 9, 2010	27.15	27.55	26.55	26.76
4637	NYSE	AP	Mon, Nov 8, 2010	27.44	27.89	26.80	27.08
4636	NYSE	AP	Fri, Nov 5, 2010	27.25	28.85	27.11	28.53
4635	NYSE	AP	Thu, Nov 4, 2010	27.39	27.58	26.74	27.31
4634	NYSE	AP	Wed, Nov 3, 2010	27.03	27.03	26.10	26.64
4633	NYSE	AP	Tue, Nov 2, 2010	26.28	26.99	25.88	26.89
4632	NYSE	AP	Mon, Nov 1, 2010	25.86	26.49	24.88	25.78
4631	NYSE	AP	Fri, Oct 29, 2010	25.25	26.20	25.25	25.85
4630	NYSE	AP	Thu, Oct 28, 2010	26.68	26.68	25.19	25.28
4629	NYSE	AP	Wed, Oct 27, 2010	26.20	26.60	26.01	26.31
4628	NYSE	AP	Tue, Oct 26, 2010	26.44	26.95	26.44	26.62
4627	NYSE	AP	Mon, Oct 25, 2010	26.94	27.11	26.46	26.68
4626	NYSE	AP	Fri, Oct 22, 2010	26.33	26.67	26.07	26.56
4625	NYSE	AP	Thu, Oct 21, 2010	26.73	26.99	25.63	26.18
4624	NYSE	AP	Wed, Oct 20, 2010	25.97	27.15	25.97	26.47
4623	NYSE	AP	Tue, Oct 19, 2010	26.34	26.85	25.61	25.74
4622	NYSE	AP	Mon, Oct 18, 2010	26.20	27.00	25.97	26.95
4621	NYSE	AP	Fri, Oct 15, 2010	26.84	26.84	25.75	25.90
4620	NYSE	AP	Thu, Oct 14, 2010	26.28	26.75	26.14	26.34
4619	NYSE	AP	Wed, Oct 13, 2010	25.35	26.38	25.12	26.25
4618	NYSE	AP	Tue, Oct 12, 2010	26.76	26.79	25.21	25.30
4617	NYSE	AP	Mon, Oct 11, 2010	26.68	27.29	26.54	26.95
4616	NYSE	AP	Fri, Oct 8, 2010	25.94	26.85	25.77	26.74
4615	NYSE	AP	Thu, Oct 7, 2010	26.51	26.51	25.85	25.85
4614	NYSE	AP	Wed, Oct 6, 2010	25.84	26.25	25.77	26.19
4613	NYSE	AP	Tue, Oct 5, 2010	24.95	26.00	24.46	25.89
4612	NYSE	AP	Mon, Oct 4, 2010	24.32	24.53	23.82	24.53
4611	NYSE	AP	Fri, Oct 1, 2010	25.15	25.15	23.61	24.54
4610	NYSE	AP	Thu, Sep 30, 2010	25.24	25.50	24.28	24.82
4609	NYSE	AP	Wed, Sep 29, 2010	24.61	25.04	24.40	25.03
4608	NYSE	AP	Tue, Sep 28, 2010	24.14	24.89	23.31	24.79
4607	NYSE	AP	Mon, Sep 27, 2010	24.44	24.44	23.55	23.96
4606	NYSE	AP	Fri, Sep 24, 2010	23.29	24.44	22.95	24.36
4605	NYSE	AP	Thu, Sep 23, 2010	23.67	23.70	22.77	22.85
4604	NYSE	AP	Wed, Sep 22, 2010	24.66	24.67	23.78	23.82
4603	NYSE	AP	Tue, Sep 21, 2010	24.96	25.10	24.28	24.71
4602	NYSE	AP	Mon, Sep 20, 2010	24.00	25.12	23.57	25.05
4601	NYSE	AP	Fri, Sep 17, 2010	24.17	24.35	23.71	23.98
4600	NYSE	AP	Thu, Sep 16, 2010	24.15	24.54	23.54	23.79
4599	NYSE	AP	Wed, Sep 15, 2010	24.10	24.70	23.80	24.27
4598	NYSE	AP	Tue, Sep 14, 2010	24.01	24.76	23.15	24.16
4597	NYSE	AP	Mon, Sep 13, 2010	23.54	24.45	23.32	24.22
4596	NYSE	AP	Fri, Sep 10, 2010	22.40	23.42	22.40	23.17
4595	NYSE	AP	Thu, Sep 9, 2010	23.70	23.78	22.24	22.35
4594	NYSE	AP	Wed, Sep 8, 2010	23.11	23.43	22.90	23.27
4593	NYSE	AP	Tue, Sep 7, 2010	23.54	23.81	23.01	23.07
4592	NYSE	AP	Fri, Sep 3, 2010	23.71	23.93	23.22	23.86
4591	NYSE	AP	Thu, Sep 2, 2010	23.46	24.50	22.80	23.38
4590	NYSE	AP	Wed, Sep 1, 2010	21.85	23.71	21.85	23.69
4589	NYSE	AP	Tue, Aug 31, 2010	21.50	22.13	21.01	21.48
4588	NYSE	AP	Mon, Aug 30, 2010	22.83	22.89	21.49	21.52
4587	NYSE	AP	Fri, Aug 27, 2010	21.58	22.95	21.47	22.90
4586	NYSE	AP	Thu, Aug 26, 2010	21.63	21.66	20.94	21.25
4585	NYSE	AP	Wed, Aug 25, 2010	20.65	21.63	20.30	21.46
4584	NYSE	AP	Tue, Aug 24, 2010	20.67	21.09	20.56	20.80
4583	NYSE	AP	Mon, Aug 23, 2010	21.63	21.87	20.83	21.03
4582	NYSE	AP	Fri, Aug 20, 2010	21.42	21.66	21.08	21.45
4581	NYSE	AP	Thu, Aug 19, 2010	23.21	23.69	21.58	21.60
4580	NYSE	AP	Wed, Aug 18, 2010	22.76	23.59	22.51	23.29
4579	NYSE	AP	Tue, Aug 17, 2010	22.26	22.99	22.23	22.86
4578	NYSE	AP	Mon, Aug 16, 2010	21.18	21.96	21.18	21.89
4577	NYSE	AP	Fri, Aug 13, 2010	21.48	21.78	21.20	21.25
4576	NYSE	AP	Thu, Aug 12, 2010	21.46	21.95	21.16	21.64
4575	NYSE	AP	Wed, Aug 11, 2010	22.75	22.75	21.57	21.65
4574	NYSE	AP	Tue, Aug 10, 2010	23.65	23.65	22.85	23.21
4573	NYSE	AP	Mon, Aug 9, 2010	23.75	24.08	23.50	23.94
4572	NYSE	AP	Fri, Aug 6, 2010	23.67	23.85	22.94	23.60
4571	NYSE	AP	Thu, Aug 5, 2010	23.85	24.42	23.85	23.97
4570	NYSE	AP	Wed, Aug 4, 2010	24.10	24.39	23.96	24.13
4569	NYSE	AP	Tue, Aug 3, 2010	24.69	24.74	23.76	24.00
4568	NYSE	AP	Mon, Aug 2, 2010	24.50	25.13	24.21	24.90
4567	NYSE	AP	Fri, Jul 30, 2010	23.74	24.40	23.46	24.01
4566	NYSE	AP	Thu, Jul 29, 2010	24.43	24.75	23.66	24.04
4565	NYSE	AP	Wed, Jul 28, 2010	23.50	24.37	23.49	24.28
4564	NYSE	AP	Tue, Jul 27, 2010	23.73	24.05	23.01	23.12
4563	NYSE	AP	Mon, Jul 26, 2010	23.14	23.78	23.00	23.39
4562	NYSE	AP	Fri, Jul 23, 2010	22.20	23.00	21.95	22.98
4561	NYSE	AP	Thu, Jul 22, 2010	21.64	22.50	21.41	22.40
4560	NYSE	AP	Wed, Jul 21, 2010	22.00	22.25	21.10	21.20
4559	NYSE	AP	Tue, Jul 20, 2010	20.97	21.89	20.90	21.83
4558	NYSE	AP	Mon, Jul 19, 2010	20.56	21.43	20.26	21.35
4557	NYSE	AP	Fri, Jul 16, 2010	21.05	21.05	20.30	20.56
4556	NYSE	AP	Thu, Jul 15, 2010	22.06	22.06	20.86	21.27
4555	NYSE	AP	Wed, Jul 14, 2010	21.84	22.24	21.50	22.01
4554	NYSE	AP	Tue, Jul 13, 2010	21.20	22.13	21.02	22.02
4553	NYSE	AP	Mon, Jul 12, 2010	21.17	21.17	20.64	20.94
4552	NYSE	AP	Fri, Jul 9, 2010	20.75	21.21	20.58	21.20
4551	NYSE	AP	Thu, Jul 8, 2010	20.80	20.92	20.36	20.75
4550	NYSE	AP	Wed, Jul 7, 2010	20.29	20.75	20.12	20.49
4549	NYSE	AP	Tue, Jul 6, 2010	20.68	20.77	19.85	20.13
4548	NYSE	AP	Fri, Jul 2, 2010	20.63	20.68	20.00	20.08
4547	NYSE	AP	Thu, Jul 1, 2010	20.95	21.00	20.00	20.49
4546	NYSE	AP	Wed, Jun 30, 2010	21.41	21.74	20.70	20.83
4545	NYSE	AP	Tue, Jun 29, 2010	21.61	21.70	21.19	21.30
4544	NYSE	AP	Mon, Jun 28, 2010	22.61	22.62	22.01	22.04
4543	NYSE	AP	Fri, Jun 25, 2010	22.23	23.08	21.97	22.55
4542	NYSE	AP	Thu, Jun 24, 2010	23.02	23.02	22.03	22.07
4541	NYSE	AP	Wed, Jun 23, 2010	23.38	23.81	23.00	23.30
4540	NYSE	AP	Tue, Jun 22, 2010	24.14	24.82	23.28	23.35
4539	NYSE	AP	Mon, Jun 21, 2010	24.85	25.04	23.72	24.10
4538	NYSE	AP	Fri, Jun 18, 2010	24.50	24.75	24.20	24.27
4537	NYSE	AP	Thu, Jun 17, 2010	24.45	24.50	23.90	24.31
4536	NYSE	AP	Wed, Jun 16, 2010	24.15	24.49	24.00	24.25
4535	NYSE	AP	Tue, Jun 15, 2010	23.02	24.49	22.74	24.33
4534	NYSE	AP	Mon, Jun 14, 2010	23.14	23.39	22.76	22.84
4533	NYSE	AP	Fri, Jun 11, 2010	21.67	22.81	21.67	22.78
4532	NYSE	AP	Thu, Jun 10, 2010	21.53	22.00	21.17	21.95
4531	NYSE	AP	Wed, Jun 9, 2010	21.57	21.95	20.87	21.04
4530	NYSE	AP	Tue, Jun 8, 2010	21.49	21.60	21.13	21.37
4529	NYSE	AP	Mon, Jun 7, 2010	21.65	22.34	21.17	21.28
4528	NYSE	AP	Fri, Jun 4, 2010	22.25	22.25	21.19	21.40
4527	NYSE	AP	Thu, Jun 3, 2010	23.00	23.25	22.39	23.00
4526	NYSE	AP	Wed, Jun 2, 2010	21.88	22.93	21.53	22.90
4525	NYSE	AP	Tue, Jun 1, 2010	22.79	23.65	21.73	21.73
4524	NYSE	AP	Fri, May 28, 2010	23.45	23.67	22.94	23.17
4523	NYSE	AP	Thu, May 27, 2010	22.93	23.67	22.49	23.64
4522	NYSE	AP	Wed, May 26, 2010	22.21	23.04	22.15	22.27
4521	NYSE	AP	Tue, May 25, 2010	21.05	21.96	20.43	21.93
4520	NYSE	AP	Mon, May 24, 2010	21.99	22.43	21.41	21.77
4519	NYSE	AP	Fri, May 21, 2010	21.40	22.31	21.38	21.95
4518	NYSE	AP	Thu, May 20, 2010	22.72	23.05	21.62	21.69
4517	NYSE	AP	Wed, May 19, 2010	23.56	23.85	23.00	23.55
4516	NYSE	AP	Tue, May 18, 2010	24.82	24.85	23.65	23.73
4515	NYSE	AP	Mon, May 17, 2010	24.43	24.43	23.37	24.31
4514	NYSE	AP	Fri, May 14, 2010	24.53	24.91	23.61	24.14
4513	NYSE	AP	Thu, May 13, 2010	24.75	25.18	24.50	24.86
4512	NYSE	AP	Wed, May 12, 2010	24.60	25.43	24.51	24.66
4511	NYSE	AP	Tue, May 11, 2010	23.85	24.90	23.85	24.58
4510	NYSE	AP	Mon, May 10, 2010	24.50	24.98	23.65	24.56
4509	NYSE	AP	Fri, May 7, 2010	23.76	24.20	22.75	22.98
4508	NYSE	AP	Thu, May 6, 2010	24.81	25.24	22.60	23.64
4507	NYSE	AP	Wed, May 5, 2010	25.34	25.98	24.71	24.73
4506	NYSE	AP	Tue, May 4, 2010	26.36	26.72	25.12	25.51
4505	NYSE	AP	Mon, May 3, 2010	25.87	27.10	25.82	27.03
4504	NYSE	AP	Fri, Apr 30, 2010	26.66	26.84	25.69	25.71
4503	NYSE	AP	Thu, Apr 29, 2010	25.49	27.07	25.25	26.77
4502	NYSE	AP	Wed, Apr 28, 2010	25.29	25.29	24.77	25.00
4501	NYSE	AP	Tue, Apr 27, 2010	25.72	26.18	24.68	24.75
4500	NYSE	AP	Mon, Apr 26, 2010	25.97	26.50	25.97	26.33
4499	NYSE	AP	Fri, Apr 23, 2010	25.45	25.94	25.43	25.93
4498	NYSE	AP	Thu, Apr 22, 2010	25.30	25.66	25.24	25.57
4497	NYSE	AP	Wed, Apr 21, 2010	25.47	25.79	25.30	25.72
4496	NYSE	AP	Tue, Apr 20, 2010	24.81	25.55	24.64	25.47
4495	NYSE	AP	Mon, Apr 19, 2010	24.94	25.03	24.42	24.73
4494	NYSE	AP	Fri, Apr 16, 2010	25.43	25.57	24.77	25.04
4493	NYSE	AP	Thu, Apr 15, 2010	25.15	25.59	25.02	25.46
4492	NYSE	AP	Wed, Apr 14, 2010	24.80	25.25	24.64	25.11
4491	NYSE	AP	Tue, Apr 13, 2010	25.05	25.09	24.21	24.66
4490	NYSE	AP	Mon, Apr 12, 2010	25.97	25.97	25.08	25.25
4489	NYSE	AP	Fri, Apr 9, 2010	25.92	25.92	25.55	25.79
4488	NYSE	AP	Thu, Apr 8, 2010	25.49	25.95	25.26	25.85
4487	NYSE	AP	Wed, Apr 7, 2010	25.76	26.04	25.42	25.68
4486	NYSE	AP	Tue, Apr 6, 2010	26.07	26.12	25.63	25.90
4485	NYSE	AP	Mon, Apr 5, 2010	24.66	25.99	24.60	25.96
4484	NYSE	AP	Thu, Apr 1, 2010	25.08	25.62	24.16	24.55
4483	NYSE	AP	Wed, Mar 31, 2010	25.24	25.49	24.81	24.82
4482	NYSE	AP	Tue, Mar 30, 2010	25.60	25.75	25.04	25.31
4481	NYSE	AP	Mon, Mar 29, 2010	25.95	26.12	25.43	25.60
4480	NYSE	AP	Fri, Mar 26, 2010	25.45	25.81	25.30	25.60
4479	NYSE	AP	Thu, Mar 25, 2010	25.82	26.17	25.41	25.41
4478	NYSE	AP	Wed, Mar 24, 2010	25.93	26.15	25.56	25.64
4477	NYSE	AP	Tue, Mar 23, 2010	26.00	26.24	25.78	26.17
4476	NYSE	AP	Mon, Mar 22, 2010	26.11	26.11	25.31	26.02
4475	NYSE	AP	Fri, Mar 19, 2010	26.68	26.92	26.01	26.46
4474	NYSE	AP	Thu, Mar 18, 2010	27.56	27.68	26.33	26.48
4473	NYSE	AP	Wed, Mar 17, 2010	27.43	27.80	27.13	27.39
4472	NYSE	AP	Tue, Mar 16, 2010	27.08	27.55	27.08	27.28
4471	NYSE	AP	Mon, Mar 15, 2010	27.12	27.14	26.72	27.08
4470	NYSE	AP	Fri, Mar 12, 2010	27.05	27.20	26.72	27.06
4469	NYSE	AP	Thu, Mar 11, 2010	27.01	27.35	26.54	26.97
4468	NYSE	AP	Wed, Mar 10, 2010	27.54	27.54	26.69	27.21
4467	NYSE	AP	Tue, Mar 9, 2010	28.15	28.55	27.14	27.44
4466	NYSE	AP	Mon, Mar 8, 2010	28.27	29.08	28.09	28.19
4465	NYSE	AP	Fri, Mar 5, 2010	27.36	28.35	27.12	28.35
4464	NYSE	AP	Thu, Mar 4, 2010	27.37	27.46	26.86	27.22
4463	NYSE	AP	Wed, Mar 3, 2010	27.28	27.65	26.98	27.14
4462	NYSE	AP	Tue, Mar 2, 2010	26.77	27.49	26.77	27.28
4461	NYSE	AP	Mon, Mar 1, 2010	25.90	26.75	25.90	26.63
4460	NYSE	AP	Fri, Feb 26, 2010	25.96	26.02	25.44	25.76
4459	NYSE	AP	Thu, Feb 25, 2010	25.27	26.04	25.00	25.96
4458	NYSE	AP	Wed, Feb 24, 2010	25.52	25.94	25.29	25.51
4457	NYSE	AP	Tue, Feb 23, 2010	25.65	25.81	25.00	25.46
4456	NYSE	AP	Mon, Feb 22, 2010	26.10	26.10	25.40	25.67
4455	NYSE	AP	Fri, Feb 19, 2010	25.70	26.28	25.53	26.06
4454	NYSE	AP	Thu, Feb 18, 2010	25.53	25.77	25.15	25.77
4453	NYSE	AP	Wed, Feb 17, 2010	26.15	26.22	25.19	25.63
4452	NYSE	AP	Tue, Feb 16, 2010	25.82	26.10	25.18	26.08
4451	NYSE	AP	Fri, Feb 12, 2010	23.85	24.97	23.85	24.93
4450	NYSE	AP	Thu, Feb 11, 2010	23.00	24.27	22.96	24.26
4449	NYSE	AP	Wed, Feb 10, 2010	23.50	23.50	22.90	23.11
4448	NYSE	AP	Tue, Feb 9, 2010	22.94	23.64	22.85	23.54
4447	NYSE	AP	Mon, Feb 8, 2010	23.72	23.91	22.01	22.60
4446	NYSE	AP	Fri, Feb 5, 2010	23.95	24.18	22.98	23.85
4445	NYSE	AP	Thu, Feb 4, 2010	25.52	25.56	23.61	23.94
4444	NYSE	AP	Wed, Feb 3, 2010	26.27	26.61	25.53	25.74
4443	NYSE	AP	Tue, Feb 2, 2010	25.37	26.44	25.12	26.30
4442	NYSE	AP	Mon, Feb 1, 2010	25.74	25.75	24.92	25.27
4441	NYSE	AP	Fri, Jan 29, 2010	26.37	26.60	25.46	25.53
4440	NYSE	AP	Thu, Jan 28, 2010	27.70	27.70	25.48	26.00
4439	NYSE	AP	Wed, Jan 27, 2010	27.61	28.11	27.14	27.70
4438	NYSE	AP	Tue, Jan 26, 2010	28.47	29.14	27.61	27.69
4437	NYSE	AP	Mon, Jan 25, 2010	29.39	29.39	28.11	28.53
4436	NYSE	AP	Fri, Jan 22, 2010	30.69	30.74	28.89	29.00
4435	NYSE	AP	Thu, Jan 21, 2010	31.65	31.79	30.72	30.76
4434	NYSE	AP	Wed, Jan 20, 2010	32.03	32.03	31.24	31.66
4433	NYSE	AP	Tue, Jan 19, 2010	31.97	32.37	31.85	32.29
4432	NYSE	AP	Fri, Jan 15, 2010	30.49	32.41	30.49	31.84
4431	NYSE	AP	Thu, Jan 14, 2010	30.88	31.10	30.41	30.57
4430	NYSE	AP	Wed, Jan 13, 2010	30.90	31.75	30.57	30.95
4429	NYSE	AP	Tue, Jan 12, 2010	31.46	31.61	30.31	30.93
4428	NYSE	AP	Mon, Jan 11, 2010	32.22	32.22	31.61	31.84
4427	NYSE	AP	Fri, Jan 8, 2010	30.84	32.13	30.84	31.87
4426	NYSE	AP	Thu, Jan 7, 2010	31.15	31.49	30.20	31.34
4425	NYSE	AP	Wed, Jan 6, 2010	31.64	31.66	30.80	31.15
4424	NYSE	AP	Tue, Jan 5, 2010	32.48	32.48	31.32	31.61
4423	NYSE	AP	Mon, Jan 4, 2010	32.01	32.87	31.78	32.33
4422	NYSE	AP	Thu, Dec 31, 2009	32.39	32.81	31.42	31.53
4421	NYSE	AP	Wed, Dec 30, 2009	32.60	32.92	31.95	32.60
4420	NYSE	AP	Tue, Dec 29, 2009	31.94	33.30	31.94	32.60
4419	NYSE	AP	Mon, Dec 28, 2009	30.91	32.04	30.91	31.73
4418	NYSE	AP	Thu, Dec 24, 2009	30.94	31.30	30.60	30.81
4417	NYSE	AP	Wed, Dec 23, 2009	29.65	31.08	29.00	30.94
4416	NYSE	AP	Tue, Dec 22, 2009	29.55	29.78	28.66	29.54
4415	NYSE	AP	Mon, Dec 21, 2009	29.90	29.90	28.98	29.55
4414	NYSE	AP	Fri, Dec 18, 2009	29.01	29.42	28.50	28.96
4413	NYSE	AP	Thu, Dec 17, 2009	28.63	28.86	28.33	28.62
4412	NYSE	AP	Wed, Dec 16, 2009	29.95	30.09	28.51	28.84
4411	NYSE	AP	Tue, Dec 15, 2009	29.95	30.18	29.37	29.70
4410	NYSE	AP	Mon, Dec 14, 2009	29.38	30.16	28.99	30.13
4409	NYSE	AP	Fri, Dec 11, 2009	29.23	29.68	28.50	29.18
4408	NYSE	AP	Thu, Dec 10, 2009	29.22	29.70	28.87	29.08
4407	NYSE	AP	Wed, Dec 9, 2009	29.01	29.21	28.70	29.12
4406	NYSE	AP	Tue, Dec 8, 2009	29.09	29.88	28.80	28.96
4405	NYSE	AP	Mon, Dec 7, 2009	29.17	29.55	29.00	29.26
4404	NYSE	AP	Fri, Dec 4, 2009	29.65	29.98	28.92	29.33
4403	NYSE	AP	Thu, Dec 3, 2009	29.19	29.39	28.56	28.96
4402	NYSE	AP	Wed, Dec 2, 2009	29.00	29.67	28.91	29.17
4401	NYSE	AP	Tue, Dec 1, 2009	29.23	29.72	28.72	29.10
4400	NYSE	AP	Mon, Nov 30, 2009	28.12	29.31	27.93	29.24
4399	NYSE	AP	Fri, Nov 27, 2009	28.25	28.89	27.90	28.12
4398	NYSE	AP	Wed, Nov 25, 2009	30.01	30.01	29.18	29.24
4397	NYSE	AP	Tue, Nov 24, 2009	29.36	29.79	29.28	29.70
4396	NYSE	AP	Mon, Nov 23, 2009	29.83	30.28	28.64	29.72
4395	NYSE	AP	Fri, Nov 20, 2009	28.74	29.32	28.46	29.31
4394	NYSE	AP	Thu, Nov 19, 2009	29.07	29.07	28.56	28.85
4393	NYSE	AP	Wed, Nov 18, 2009	28.50	29.42	28.27	29.36
4392	NYSE	AP	Tue, Nov 17, 2009	27.93	28.64	27.75	28.54
4391	NYSE	AP	Mon, Nov 16, 2009	28.34	28.65	27.55	28.00
4390	NYSE	AP	Fri, Nov 13, 2009	27.77	28.14	27.10	28.00
4389	NYSE	AP	Thu, Nov 12, 2009	27.89	28.90	27.42	27.55
4388	NYSE	AP	Wed, Nov 11, 2009	28.20	28.55	27.73	28.06
4387	NYSE	AP	Tue, Nov 10, 2009	27.65	27.95	27.30	27.75
4386	NYSE	AP	Mon, Nov 9, 2009	27.78	28.18	27.58	27.97
4385	NYSE	AP	Fri, Nov 6, 2009	27.75	27.75	27.25	27.63
4384	NYSE	AP	Thu, Nov 5, 2009	27.09	28.05	26.92	27.95
4383	NYSE	AP	Wed, Nov 4, 2009	26.76	27.61	26.61	26.61
4382	NYSE	AP	Tue, Nov 3, 2009	26.78	27.50	26.48	27.44
4381	NYSE	AP	Mon, Nov 2, 2009	27.07	27.84	26.44	27.02
4380	NYSE	AP	Fri, Oct 30, 2009	26.78	27.48	26.50	26.90
4379	NYSE	AP	Thu, Oct 29, 2009	26.78	28.04	26.64	26.92
4378	NYSE	AP	Wed, Oct 28, 2009	26.91	27.64	26.47	26.58
4377	NYSE	AP	Tue, Oct 27, 2009	27.75	28.00	27.06	27.06
4376	NYSE	AP	Mon, Oct 26, 2009	27.45	28.53	26.73	27.53
4375	NYSE	AP	Fri, Oct 23, 2009	27.57	27.93	26.68	27.49
4374	NYSE	AP	Thu, Oct 22, 2009	26.57	28.00	26.45	27.54
4373	NYSE	AP	Wed, Oct 21, 2009	27.12	28.25	26.50	26.58
4372	NYSE	AP	Tue, Oct 20, 2009	28.83	28.83	26.50	27.16
4371	NYSE	AP	Mon, Oct 19, 2009	29.38	29.44	27.85	28.90
4370	NYSE	AP	Fri, Oct 16, 2009	29.27	29.44	28.12	28.89
4369	NYSE	AP	Thu, Oct 15, 2009	29.71	30.13	28.96	29.55
4368	NYSE	AP	Wed, Oct 14, 2009	30.26	30.29	28.87	30.14
4367	NYSE	AP	Tue, Oct 13, 2009	29.83	29.95	28.39	29.81
4366	NYSE	AP	Mon, Oct 12, 2009	29.50	30.68	29.50	30.01
4365	NYSE	AP	Fri, Oct 9, 2009	28.19	29.31	27.65	29.24
4364	NYSE	AP	Thu, Oct 8, 2009	27.10	29.15	26.70	28.15
4363	NYSE	AP	Wed, Oct 7, 2009	27.06	28.36	26.75	28.15
4362	NYSE	AP	Tue, Oct 6, 2009	26.92	27.34	26.61	27.08
4361	NYSE	AP	Mon, Oct 5, 2009	26.76	26.95	26.50	26.52
4360	NYSE	AP	Fri, Oct 2, 2009	26.50	27.18	26.42	26.51
4359	NYSE	AP	Thu, Oct 1, 2009	26.50	27.02	26.34	26.52
4358	NYSE	AP	Wed, Sep 30, 2009	27.99	27.99	26.40	26.59
4357	NYSE	AP	Tue, Sep 29, 2009	28.55	28.55	27.81	27.82
4356	NYSE	AP	Mon, Sep 28, 2009	27.06	28.69	27.06	28.55
4355	NYSE	AP	Fri, Sep 25, 2009	27.56	27.56	26.31	26.91
4354	NYSE	AP	Thu, Sep 24, 2009	28.04	28.07	26.50	27.75
4353	NYSE	AP	Wed, Sep 23, 2009	28.24	28.47	27.83	27.93
4352	NYSE	AP	Tue, Sep 22, 2009	28.20	28.55	28.03	28.14
4351	NYSE	AP	Mon, Sep 21, 2009	27.90	29.10	27.90	28.20
4350	NYSE	AP	Fri, Sep 18, 2009	29.36	29.89	27.67	28.25
4349	NYSE	AP	Thu, Sep 17, 2009	28.79	30.00	28.55	29.21
4348	NYSE	AP	Wed, Sep 16, 2009	27.21	28.81	27.04	28.73
4347	NYSE	AP	Tue, Sep 15, 2009	27.26	27.42	26.65	27.21
4346	NYSE	AP	Mon, Sep 14, 2009	26.68	27.51	26.25	27.42
4345	NYSE	AP	Fri, Sep 11, 2009	27.37	27.38	26.84	27.08
4344	NYSE	AP	Thu, Sep 10, 2009	26.35	27.50	26.00	27.37
4343	NYSE	AP	Wed, Sep 9, 2009	26.09	26.98	25.53	26.35
4342	NYSE	AP	Tue, Sep 8, 2009	25.50	26.15	25.04	25.81
4341	NYSE	AP	Fri, Sep 4, 2009	24.70	25.50	24.03	25.30
4340	NYSE	AP	Thu, Sep 3, 2009	24.57	24.95	23.80	24.67
4339	NYSE	AP	Wed, Sep 2, 2009	23.07	24.48	23.07	24.14
4338	NYSE	AP	Tue, Sep 1, 2009	23.57	24.94	22.47	23.06
4337	NYSE	AP	Mon, Aug 31, 2009	23.69	24.17	23.01	23.88
4336	NYSE	AP	Fri, Aug 28, 2009	25.26	25.26	23.67	23.89
4335	NYSE	AP	Thu, Aug 27, 2009	24.74	25.25	24.06	24.99
4334	NYSE	AP	Wed, Aug 26, 2009	25.87	25.87	24.53	24.92
4333	NYSE	AP	Tue, Aug 25, 2009	26.15	26.26	25.83	25.96
4332	NYSE	AP	Mon, Aug 24, 2009	26.31	26.31	25.63	26.01
4331	NYSE	AP	Fri, Aug 21, 2009	26.02	26.71	25.56	26.01
4330	NYSE	AP	Thu, Aug 20, 2009	25.86	25.96	25.27	25.75
4329	NYSE	AP	Wed, Aug 19, 2009	26.27	26.30	25.22	25.88
4328	NYSE	AP	Tue, Aug 18, 2009	25.75	27.57	25.63	26.58
4327	NYSE	AP	Mon, Aug 17, 2009	24.94	25.56	24.55	25.35
4326	NYSE	AP	Fri, Aug 14, 2009	24.36	26.40	24.36	25.57
4325	NYSE	AP	Thu, Aug 13, 2009	24.46	24.96	24.06	24.44
4324	NYSE	AP	Wed, Aug 12, 2009	23.77	24.68	23.77	24.31
4323	NYSE	AP	Tue, Aug 11, 2009	23.85	24.20	23.51	23.79
4322	NYSE	AP	Mon, Aug 10, 2009	24.34	24.34	23.51	24.11
4321	NYSE	AP	Fri, Aug 7, 2009	23.97	25.64	23.60	24.52
4320	NYSE	AP	Thu, Aug 6, 2009	24.16	24.83	23.38	23.47
4319	NYSE	AP	Wed, Aug 5, 2009	24.50	25.33	23.34	24.06
4318	NYSE	AP	Tue, Aug 4, 2009	23.27	24.83	22.67	24.57
4317	NYSE	AP	Mon, Aug 3, 2009	22.99	23.57	22.31	23.56
4316	NYSE	AP	Fri, Jul 31, 2009	23.76	23.88	22.73	22.73
4315	NYSE	AP	Thu, Jul 30, 2009	24.31	25.05	23.56	23.75
4314	NYSE	AP	Wed, Jul 29, 2009	23.64	24.56	23.52	23.74
4313	NYSE	AP	Tue, Jul 28, 2009	24.27	24.47	23.50	23.96
4312	NYSE	AP	Mon, Jul 27, 2009	26.55	26.55	24.07	24.45
4311	NYSE	AP	Fri, Jul 24, 2009	25.85	26.59	25.18	26.54
4310	NYSE	AP	Thu, Jul 23, 2009	25.81	26.94	25.77	26.12
4309	NYSE	AP	Wed, Jul 22, 2009	25.24	26.47	25.01	25.90
4308	NYSE	AP	Tue, Jul 21, 2009	26.02	26.07	25.16	25.52
4307	NYSE	AP	Mon, Jul 20, 2009	25.34	26.03	25.07	25.87
4306	NYSE	AP	Fri, Jul 17, 2009	24.60	25.76	24.36	25.06
4305	NYSE	AP	Thu, Jul 16, 2009	23.21	24.95	23.21	24.63
4304	NYSE	AP	Wed, Jul 15, 2009	22.12	23.88	21.80	23.20
4303	NYSE	AP	Tue, Jul 14, 2009	21.77	22.11	21.08	21.32
4302	NYSE	AP	Mon, Jul 13, 2009	20.63	21.78	20.00	21.72
4301	NYSE	AP	Fri, Jul 10, 2009	20.37	20.91	20.37	20.59
4300	NYSE	AP	Thu, Jul 9, 2009	21.50	21.50	20.30	20.56
4299	NYSE	AP	Wed, Jul 8, 2009	21.48	21.74	20.25	21.34
4298	NYSE	AP	Tue, Jul 7, 2009	22.38	22.38	21.23	21.26
4297	NYSE	AP	Mon, Jul 6, 2009	22.58	22.58	21.52	22.30
4296	NYSE	AP	Thu, Jul 2, 2009	23.63	23.63	22.27	22.27
4295	NYSE	AP	Wed, Jul 1, 2009	23.81	24.86	23.73	23.88
4294	NYSE	AP	Tue, Jun 30, 2009	24.38	24.96	23.44	23.45
4293	NYSE	AP	Mon, Jun 29, 2009	25.09	25.81	23.85	23.94
4292	NYSE	AP	Fri, Jun 26, 2009	23.87	25.40	23.04	25.39
4291	NYSE	AP	Thu, Jun 25, 2009	22.72	23.96	22.61	23.87
4290	NYSE	AP	Wed, Jun 24, 2009	22.05	23.60	22.05	22.77
4289	NYSE	AP	Tue, Jun 23, 2009	21.77	22.43	21.60	21.68
4288	NYSE	AP	Mon, Jun 22, 2009	23.45	23.70	21.52	21.73
4287	NYSE	AP	Fri, Jun 19, 2009	24.02	24.23	23.57	23.70
4286	NYSE	AP	Thu, Jun 18, 2009	23.02	24.40	22.72	23.50
4285	NYSE	AP	Wed, Jun 17, 2009	23.28	23.54	20.69	23.14
4284	NYSE	AP	Tue, Jun 16, 2009	23.62	24.60	23.03	23.03
4283	NYSE	AP	Mon, Jun 15, 2009	25.53	26.03	23.20	23.64
4282	NYSE	AP	Fri, Jun 12, 2009	26.36	26.47	25.42	26.28
4281	NYSE	AP	Thu, Jun 11, 2009	27.41	27.75	26.32	26.45
4280	NYSE	AP	Wed, Jun 10, 2009	27.27	27.84	26.55	27.41
4279	NYSE	AP	Tue, Jun 9, 2009	26.27	26.94	26.00	26.32
4278	NYSE	AP	Mon, Jun 8, 2009	26.43	26.79	25.56	26.15
4277	NYSE	AP	Fri, Jun 5, 2009	27.50	27.67	26.47	26.98
4276	NYSE	AP	Thu, Jun 4, 2009	27.21	27.54	26.66	27.16
4275	NYSE	AP	Wed, Jun 3, 2009	27.53	27.53	26.31	27.09
4274	NYSE	AP	Tue, Jun 2, 2009	27.51	28.88	27.37	27.83
4273	NYSE	AP	Mon, Jun 1, 2009	26.65	27.97	26.31	27.50
4272	NYSE	AP	Fri, May 29, 2009	26.34	26.34	25.03	25.96
4271	NYSE	AP	Thu, May 28, 2009	26.14	26.75	24.88	26.15
4270	NYSE	AP	Wed, May 27, 2009	26.07	27.22	25.63	25.82
4269	NYSE	AP	Tue, May 26, 2009	23.82	26.47	23.75	26.32
4268	NYSE	AP	Fri, May 22, 2009	24.81	25.04	23.83	23.94
4267	NYSE	AP	Thu, May 21, 2009	25.16	25.16	23.35	24.64
4266	NYSE	AP	Wed, May 20, 2009	26.69	27.81	25.48	25.60
4265	NYSE	AP	Tue, May 19, 2009	25.84	26.83	25.50	26.69
4264	NYSE	AP	Mon, May 18, 2009	24.80	26.11	24.47	25.84
4263	NYSE	AP	Fri, May 15, 2009	25.42	25.42	23.57	24.55
4262	NYSE	AP	Thu, May 14, 2009	24.31	26.25	23.51	25.43
4261	NYSE	AP	Wed, May 13, 2009	25.13	25.30	24.01	24.28
4260	NYSE	AP	Tue, May 12, 2009	27.16	27.35	24.21	25.62
4259	NYSE	AP	Mon, May 11, 2009	28.45	28.46	26.61	27.06
4258	NYSE	AP	Fri, May 8, 2009	27.37	29.62	27.20	29.38
4257	NYSE	AP	Thu, May 7, 2009	28.16	28.35	26.08	26.83
4256	NYSE	AP	Wed, May 6, 2009	27.25	28.10	26.72	27.47
4255	NYSE	AP	Tue, May 5, 2009	27.32	27.73	25.75	27.23
4254	NYSE	AP	Mon, May 4, 2009	25.80	27.33	25.80	27.32
4253	NYSE	AP	Fri, May 1, 2009	24.43	26.02	24.24	25.80
4252	NYSE	AP	Thu, Apr 30, 2009	24.97	26.00	24.30	24.36
4251	NYSE	AP	Wed, Apr 29, 2009	23.22	25.56	22.54	24.97
4250	NYSE	AP	Tue, Apr 28, 2009	22.41	23.47	22.06	22.99
4249	NYSE	AP	Mon, Apr 27, 2009	20.99	22.70	20.34	22.36
4248	NYSE	AP	Fri, Apr 24, 2009	21.00	22.59	20.68	21.44
4247	NYSE	AP	Thu, Apr 23, 2009	21.04	21.04	20.10	20.77
4246	NYSE	AP	Wed, Apr 22, 2009	19.70	21.38	19.41	21.04
4245	NYSE	AP	Tue, Apr 21, 2009	18.01	20.20	17.68	19.98
4244	NYSE	AP	Mon, Apr 20, 2009	19.83	19.83	17.87	18.04
4243	NYSE	AP	Fri, Apr 17, 2009	21.22	21.22	19.84	20.47
4242	NYSE	AP	Thu, Apr 16, 2009	19.42	21.00	18.89	21.00
4241	NYSE	AP	Wed, Apr 15, 2009	17.81	19.50	17.80	19.42
4240	NYSE	AP	Tue, Apr 14, 2009	17.33	18.20	16.90	18.05
4239	NYSE	AP	Mon, Apr 13, 2009	16.84	17.88	16.65	17.69
4238	NYSE	AP	Thu, Apr 9, 2009	16.18	17.95	15.93	17.25
4237	NYSE	AP	Wed, Apr 8, 2009	14.88	15.57	14.88	15.57
4236	NYSE	AP	Tue, Apr 7, 2009	15.00	15.59	14.71	14.88
4235	NYSE	AP	Mon, Apr 6, 2009	15.65	15.85	14.66	15.24
4234	NYSE	AP	Fri, Apr 3, 2009	14.95	16.02	14.52	15.79
4233	NYSE	AP	Thu, Apr 2, 2009	14.87	15.88	14.70	14.95
4232	NYSE	AP	Wed, Apr 1, 2009	13.00	14.30	12.69	14.00
4231	NYSE	AP	Tue, Mar 31, 2009	12.49	13.71	12.35	13.26
4230	NYSE	AP	Mon, Mar 30, 2009	12.65	12.86	11.71	12.28
4229	NYSE	AP	Fri, Mar 27, 2009	13.46	13.85	13.23	13.25
4228	NYSE	AP	Thu, Mar 26, 2009	13.80	14.04	13.17	13.90
4227	NYSE	AP	Wed, Mar 25, 2009	12.98	14.04	12.51	13.45
4226	NYSE	AP	Tue, Mar 24, 2009	13.64	13.64	12.75	12.75
4225	NYSE	AP	Mon, Mar 23, 2009	12.29	14.23	12.29	14.00
4224	NYSE	AP	Fri, Mar 20, 2009	13.49	13.57	11.93	12.06
4223	NYSE	AP	Thu, Mar 19, 2009	13.12	13.70	12.75	13.29
4222	NYSE	AP	Wed, Mar 18, 2009	12.51	12.95	12.20	12.69
4221	NYSE	AP	Tue, Mar 17, 2009	11.40	12.49	11.00	12.46
4220	NYSE	AP	Mon, Mar 16, 2009	10.82	12.30	10.75	11.44
4219	NYSE	AP	Fri, Mar 13, 2009	10.68	11.00	10.59	10.64
4218	NYSE	AP	Thu, Mar 12, 2009	9.36	10.54	8.94	10.43
4217	NYSE	AP	Wed, Mar 11, 2009	9.65	10.25	9.11	9.43
4216	NYSE	AP	Tue, Mar 10, 2009	8.69	9.83	8.61	9.80
4215	NYSE	AP	Mon, Mar 9, 2009	8.16	8.56	7.85	8.40
4214	NYSE	AP	Fri, Mar 6, 2009	7.83	8.16	7.58	8.02
4213	NYSE	AP	Thu, Mar 5, 2009	8.71	8.85	8.00	8.16
4212	NYSE	AP	Wed, Mar 4, 2009	8.70	9.10	8.21	8.46
4211	NYSE	AP	Tue, Mar 3, 2009	8.65	8.72	8.13	8.29
4210	NYSE	AP	Mon, Mar 2, 2009	10.53	10.82	7.78	8.45
4209	NYSE	AP	Fri, Feb 27, 2009	10.99	11.25	10.80	10.95
4208	NYSE	AP	Thu, Feb 26, 2009	11.26	11.68	10.92	11.03
4207	NYSE	AP	Wed, Feb 25, 2009	11.38	12.00	10.86	11.16
4206	NYSE	AP	Tue, Feb 24, 2009	11.95	12.30	11.56	11.79
4205	NYSE	AP	Mon, Feb 23, 2009	13.44	13.44	11.38	11.62
4204	NYSE	AP	Fri, Feb 20, 2009	13.06	13.37	12.13	12.51
4203	NYSE	AP	Thu, Feb 19, 2009	13.50	13.97	13.32	13.37
4202	NYSE	AP	Wed, Feb 18, 2009	14.37	14.58	13.33	13.34
4201	NYSE	AP	Tue, Feb 17, 2009	14.52	14.57	13.68	14.15
4200	NYSE	AP	Fri, Feb 13, 2009	15.80	15.96	14.55	15.08
4199	NYSE	AP	Thu, Feb 12, 2009	14.67	15.94	14.50	15.84
4198	NYSE	AP	Wed, Feb 11, 2009	15.77	16.34	14.30	15.09
4197	NYSE	AP	Tue, Feb 10, 2009	18.65	19.14	14.71	16.21
4196	NYSE	AP	Mon, Feb 9, 2009	21.19	21.19	18.53	19.12
4195	NYSE	AP	Fri, Feb 6, 2009	18.40	21.27	18.38	21.04
4194	NYSE	AP	Thu, Feb 5, 2009	17.61	18.88	17.37	18.36
4193	NYSE	AP	Wed, Feb 4, 2009	19.48	19.51	17.65	17.86
4192	NYSE	AP	Tue, Feb 3, 2009	18.74	19.81	18.74	19.34
4191	NYSE	AP	Mon, Feb 2, 2009	18.25	18.74	16.71	18.55
4190	NYSE	AP	Fri, Jan 30, 2009	19.84	19.84	17.83	18.49
4189	NYSE	AP	Thu, Jan 29, 2009	19.68	20.25	19.33	19.48
4188	NYSE	AP	Wed, Jan 28, 2009	21.05	21.33	19.71	19.92
4187	NYSE	AP	Tue, Jan 27, 2009	20.38	21.15	20.38	20.44
4186	NYSE	AP	Mon, Jan 26, 2009	19.12	20.99	19.12	20.31
4185	NYSE	AP	Fri, Jan 23, 2009	18.50	19.78	18.07	19.40
4184	NYSE	AP	Thu, Jan 22, 2009	19.92	19.92	18.13	18.74
4183	NYSE	AP	Wed, Jan 21, 2009	18.19	20.59	17.97	20.59
4182	NYSE	AP	Tue, Jan 20, 2009	19.20	19.20	17.86	17.86
4181	NYSE	AP	Fri, Jan 16, 2009	19.97	20.03	19.03	19.52
4180	NYSE	AP	Thu, Jan 15, 2009	18.16	19.51	17.37	19.51
4179	NYSE	AP	Wed, Jan 14, 2009	19.35	19.51	18.37	18.37
4178	NYSE	AP	Tue, Jan 13, 2009	19.50	20.73	19.50	19.86
4177	NYSE	AP	Mon, Jan 12, 2009	21.28	21.57	20.06	20.06
4176	NYSE	AP	Fri, Jan 9, 2009	23.22	23.22	21.21	21.27
4175	NYSE	AP	Thu, Jan 8, 2009	22.68	23.49	22.11	23.10
4174	NYSE	AP	Wed, Jan 7, 2009	23.88	23.95	21.91	22.70
4173	NYSE	AP	Tue, Jan 6, 2009	23.59	24.97	23.34	24.11
4172	NYSE	AP	Mon, Jan 5, 2009	23.48	23.99	22.58	23.28
4171	NYSE	AP	Fri, Jan 2, 2009	22.08	23.54	21.50	23.54
4170	NYSE	AP	Wed, Dec 31, 2008	21.03	21.99	20.89	21.70
4169	NYSE	AP	Tue, Dec 30, 2008	20.04	20.92	18.50	20.91
4168	NYSE	AP	Mon, Dec 29, 2008	21.40	21.40	19.51	19.65
4167	NYSE	AP	Fri, Dec 26, 2008	21.11	21.43	20.90	21.23
4166	NYSE	AP	Wed, Dec 24, 2008	21.03	21.99	20.87	20.98
4165	NYSE	AP	Tue, Dec 23, 2008	20.58	21.12	20.49	20.78
4164	NYSE	AP	Mon, Dec 22, 2008	21.86	22.13	19.25	20.60
4163	NYSE	AP	Fri, Dec 19, 2008	22.77	23.00	21.55	21.86
4162	NYSE	AP	Thu, Dec 18, 2008	22.58	23.15	20.86	21.82
4161	NYSE	AP	Wed, Dec 17, 2008	22.64	23.15	21.58	22.45
4160	NYSE	AP	Tue, Dec 16, 2008	19.86	23.00	19.84	22.91
4159	NYSE	AP	Mon, Dec 15, 2008	21.01	21.38	19.29	19.42
4158	NYSE	AP	Fri, Dec 12, 2008	18.43	20.80	18.39	20.75
4157	NYSE	AP	Thu, Dec 11, 2008	19.90	20.88	18.78	18.88
4156	NYSE	AP	Wed, Dec 10, 2008	18.90	20.90	18.90	20.25
4155	NYSE	AP	Tue, Dec 9, 2008	18.95	20.10	18.12	18.62
4154	NYSE	AP	Mon, Dec 8, 2008	17.99	19.99	17.51	19.24
4153	NYSE	AP	Fri, Dec 5, 2008	15.71	17.76	14.95	17.46
4152	NYSE	AP	Thu, Dec 4, 2008	16.37	17.78	15.39	15.90
4151	NYSE	AP	Wed, Dec 3, 2008	14.78	17.13	14.78	16.64
4150	NYSE	AP	Tue, Dec 2, 2008	14.72	15.74	14.15	15.73
4149	NYSE	AP	Mon, Dec 1, 2008	15.99	16.12	14.26	14.27
4148	NYSE	AP	Fri, Nov 28, 2008	17.28	17.28	16.20	16.65
4147	NYSE	AP	Wed, Nov 26, 2008	14.99	18.15	14.99	17.54
4146	NYSE	AP	Tue, Nov 25, 2008	15.87	15.87	14.37	15.48
4145	NYSE	AP	Mon, Nov 24, 2008	14.71	15.81	14.40	15.59
4144	NYSE	AP	Fri, Nov 21, 2008	13.45	14.41	12.45	14.21
4143	NYSE	AP	Thu, Nov 20, 2008	14.09	14.96	12.81	13.09
4142	NYSE	AP	Wed, Nov 19, 2008	15.97	16.17	14.18	14.30
4141	NYSE	AP	Tue, Nov 18, 2008	16.41	16.58	15.38	15.97
4140	NYSE	AP	Mon, Nov 17, 2008	16.77	16.90	15.77	16.38
4139	NYSE	AP	Fri, Nov 14, 2008	19.10	20.42	16.95	16.95
4138	NYSE	AP	Thu, Nov 13, 2008	17.13	19.57	15.66	19.57
4137	NYSE	AP	Wed, Nov 12, 2008	17.95	19.33	16.69	17.02
4136	NYSE	AP	Tue, Nov 11, 2008	19.62	19.88	18.66	19.12
4135	NYSE	AP	Mon, Nov 10, 2008	20.61	20.95	19.21	19.77
4134	NYSE	AP	Fri, Nov 7, 2008	20.03	21.23	18.66	20.00
4133	NYSE	AP	Thu, Nov 6, 2008	22.22	22.22	20.01	20.01
4132	NYSE	AP	Wed, Nov 5, 2008	24.18	24.41	22.30	22.44
4131	NYSE	AP	Tue, Nov 4, 2008	25.19	25.74	23.48	24.37
4130	NYSE	AP	Mon, Nov 3, 2008	24.04	25.02	23.94	24.30
4129	NYSE	AP	Fri, Oct 31, 2008	21.67	24.40	21.09	23.64
4128	NYSE	AP	Thu, Oct 30, 2008	20.75	21.79	20.45	21.70
4127	NYSE	AP	Wed, Oct 29, 2008	19.46	21.42	18.58	20.00
4126	NYSE	AP	Tue, Oct 28, 2008	16.95	19.12	15.46	18.99
4125	NYSE	AP	Mon, Oct 27, 2008	18.95	19.22	16.74	16.77
4124	NYSE	AP	Fri, Oct 24, 2008	16.89	19.66	16.89	19.24
4123	NYSE	AP	Thu, Oct 23, 2008	19.98	20.70	18.25	19.62
4122	NYSE	AP	Wed, Oct 22, 2008	20.34	20.64	19.16	19.72
4121	NYSE	AP	Tue, Oct 21, 2008	19.60	22.69	19.60	21.04
4120	NYSE	AP	Mon, Oct 20, 2008	21.22	21.63	19.80	21.40
4119	NYSE	AP	Fri, Oct 17, 2008	21.54	22.83	20.29	20.36
4118	NYSE	AP	Thu, Oct 16, 2008	20.29	22.49	18.45	22.42
4117	NYSE	AP	Wed, Oct 15, 2008	22.78	22.78	19.52	19.52
4116	NYSE	AP	Tue, Oct 14, 2008	25.63	25.63	21.97	22.73
4115	NYSE	AP	Mon, Oct 13, 2008	20.73	23.92	20.73	23.68
4114	NYSE	AP	Fri, Oct 10, 2008	17.91	20.77	17.10	20.02
4113	NYSE	AP	Thu, Oct 9, 2008	22.06	22.06	18.89	19.12
4112	NYSE	AP	Wed, Oct 8, 2008	21.28	23.79	20.01	20.92
4111	NYSE	AP	Tue, Oct 7, 2008	25.21	27.00	21.00	21.19
4110	NYSE	AP	Mon, Oct 6, 2008	23.65	25.35	21.88	25.20
4109	NYSE	AP	Fri, Oct 3, 2008	24.39	26.84	24.02	24.42
4108	NYSE	AP	Thu, Oct 2, 2008	25.69	26.13	23.70	23.94
4107	NYSE	AP	Wed, Oct 1, 2008	26.25	27.00	25.01	25.84
4106	NYSE	AP	Tue, Sep 30, 2008	24.95	26.41	24.48	25.90
4105	NYSE	AP	Mon, Sep 29, 2008	28.25	28.25	23.73	24.57
4104	NYSE	AP	Fri, Sep 26, 2008	28.37	29.42	25.96	28.70
4103	NYSE	AP	Thu, Sep 25, 2008	30.30	31.43	28.80	29.36
4102	NYSE	AP	Wed, Sep 24, 2008	30.82	30.82	29.88	30.35
4101	NYSE	AP	Tue, Sep 23, 2008	32.73	33.21	30.83	30.88
4100	NYSE	AP	Mon, Sep 22, 2008	34.00	34.25	32.03	32.58
4099	NYSE	AP	Fri, Sep 19, 2008	31.75	33.88	31.14	33.88
4098	NYSE	AP	Thu, Sep 18, 2008	28.47	30.18	25.63	29.26
4097	NYSE	AP	Wed, Sep 17, 2008	32.06	32.06	27.70	27.90
4096	NYSE	AP	Tue, Sep 16, 2008	31.02	32.12	30.39	32.12
4095	NYSE	AP	Mon, Sep 15, 2008	32.91	33.51	31.41	31.41
4094	NYSE	AP	Fri, Sep 12, 2008	32.79	34.92	32.79	33.76
4093	NYSE	AP	Thu, Sep 11, 2008	33.34	35.11	31.97	33.52
4092	NYSE	AP	Wed, Sep 10, 2008	32.55	35.70	32.18	33.65
4091	NYSE	AP	Tue, Sep 9, 2008	34.79	35.23	31.40	31.76
4090	NYSE	AP	Mon, Sep 8, 2008	36.15	37.20	34.44	34.88
4089	NYSE	AP	Fri, Sep 5, 2008	37.71	38.25	34.65	34.94
4088	NYSE	AP	Thu, Sep 4, 2008	39.90	40.45	36.79	37.89
4087	NYSE	AP	Wed, Sep 3, 2008	41.17	41.85	39.95	40.36
4086	NYSE	AP	Tue, Sep 2, 2008	44.41	44.58	40.44	41.40
4085	NYSE	AP	Fri, Aug 29, 2008	44.62	45.00	43.07	43.44
4084	NYSE	AP	Thu, Aug 28, 2008	41.62	45.01	41.30	44.71
4083	NYSE	AP	Wed, Aug 27, 2008	41.21	42.29	41.11	41.64
4082	NYSE	AP	Tue, Aug 26, 2008	41.21	41.44	40.49	41.29
4081	NYSE	AP	Mon, Aug 25, 2008	42.99	43.95	41.06	41.21
4080	NYSE	AP	Fri, Aug 22, 2008	42.56	43.86	42.00	43.23
4079	NYSE	AP	Thu, Aug 21, 2008	43.41	44.12	42.45	42.46
4078	NYSE	AP	Wed, Aug 20, 2008	42.77	44.00	42.39	43.78
4077	NYSE	AP	Tue, Aug 19, 2008	41.65	43.42	41.36	42.70
4076	NYSE	AP	Mon, Aug 18, 2008	42.97	44.94	41.51	42.15
4075	NYSE	AP	Fri, Aug 15, 2008	45.55	45.69	41.48	42.34
4074	NYSE	AP	Thu, Aug 14, 2008	43.98	45.30	43.53	44.94
4073	NYSE	AP	Wed, Aug 13, 2008	41.85	44.63	41.06	44.36
4072	NYSE	AP	Tue, Aug 12, 2008	42.25	42.25	41.34	42.03
4071	NYSE	AP	Mon, Aug 11, 2008	40.54	42.84	40.50	42.31
4070	NYSE	AP	Fri, Aug 8, 2008	41.41	41.41	40.40	40.54
4069	NYSE	AP	Thu, Aug 7, 2008	40.70	41.39	40.53	41.10
4068	NYSE	AP	Wed, Aug 6, 2008	40.68	41.83	40.15	41.10
4067	NYSE	AP	Tue, Aug 5, 2008	40.75	41.68	40.25	40.70
4066	NYSE	AP	Mon, Aug 4, 2008	43.15	43.48	40.16	40.28
4065	NYSE	AP	Fri, Aug 1, 2008	43.65	44.38	41.93	43.26
4064	NYSE	AP	Thu, Jul 31, 2008	44.30	44.71	43.14	43.48
4063	NYSE	AP	Wed, Jul 30, 2008	43.08	45.22	42.35	45.11
4062	NYSE	AP	Tue, Jul 29, 2008	41.50	43.42	41.50	42.90
4061	NYSE	AP	Mon, Jul 28, 2008	40.20	42.15	39.94	41.47
4060	NYSE	AP	Fri, Jul 25, 2008	39.26	41.80	39.26	40.47
4059	NYSE	AP	Thu, Jul 24, 2008	39.90	40.28	38.92	39.47
4058	NYSE	AP	Wed, Jul 23, 2008	42.56	42.99	39.73	39.73
4057	NYSE	AP	Tue, Jul 22, 2008	41.75	43.02	41.41	43.02
4056	NYSE	AP	Mon, Jul 21, 2008	40.00	42.28	39.65	42.13
4055	NYSE	AP	Fri, Jul 18, 2008	39.92	40.22	39.30	39.63
4054	NYSE	AP	Thu, Jul 17, 2008	41.45	42.11	38.78	40.31
4053	NYSE	AP	Wed, Jul 16, 2008	41.09	41.92	39.71	41.74
4052	NYSE	AP	Tue, Jul 15, 2008	40.40	42.36	39.45	40.68
4051	NYSE	AP	Mon, Jul 14, 2008	42.02	42.73	40.41	41.11
4050	NYSE	AP	Fri, Jul 11, 2008	41.78	42.73	40.87	42.30
4049	NYSE	AP	Thu, Jul 10, 2008	39.85	42.34	39.64	41.82
4048	NYSE	AP	Wed, Jul 9, 2008	41.00	42.05	39.81	39.82
4047	NYSE	AP	Tue, Jul 8, 2008	40.30	41.37	39.96	41.04
4046	NYSE	AP	Mon, Jul 7, 2008	40.46	41.14	39.25	40.30
4045	NYSE	AP	Thu, Jul 3, 2008	40.47	41.79	39.50	40.16
4044	NYSE	AP	Wed, Jul 2, 2008	45.77	45.77	39.56	39.98
4043	NYSE	AP	Tue, Jul 1, 2008	43.54	45.83	42.70	45.77
4042	NYSE	AP	Mon, Jun 30, 2008	45.15	45.51	43.62	44.48
4041	NYSE	AP	Fri, Jun 27, 2008	48.36	48.68	45.67	45.79
4040	NYSE	AP	Thu, Jun 26, 2008	50.36	51.26	48.00	48.57
4039	NYSE	AP	Wed, Jun 25, 2008	50.70	51.34	49.00	50.33
4038	NYSE	AP	Tue, Jun 24, 2008	49.77	52.17	49.77	50.66
4037	NYSE	AP	Mon, Jun 23, 2008	50.41	51.24	49.96	50.48
4036	NYSE	AP	Fri, Jun 20, 2008	51.87	51.87	49.64	50.49
4035	NYSE	AP	Thu, Jun 19, 2008	52.90	52.99	51.71	52.28
4034	NYSE	AP	Wed, Jun 18, 2008	51.93	53.39	50.78	52.90
4033	NYSE	AP	Tue, Jun 17, 2008	47.79	53.69	47.60	51.94
4032	NYSE	AP	Mon, Jun 16, 2008	48.03	48.54	47.71	48.23
4031	NYSE	AP	Fri, Jun 13, 2008	46.60	48.27	46.27	48.27
4030	NYSE	AP	Thu, Jun 12, 2008	46.13	47.80	45.89	45.89
4029	NYSE	AP	Wed, Jun 11, 2008	46.20	47.36	45.78	45.78
4028	NYSE	AP	Tue, Jun 10, 2008	46.31	47.13	46.02	46.51
4027	NYSE	AP	Mon, Jun 9, 2008	46.00	47.24	45.67	46.71
4026	NYSE	AP	Fri, Jun 6, 2008	48.33	48.33	45.51	45.53
4025	NYSE	AP	Thu, Jun 5, 2008	47.53	49.49	47.34	48.73
4024	NYSE	AP	Wed, Jun 4, 2008	46.26	47.70	45.38	47.59
4023	NYSE	AP	Tue, Jun 3, 2008	47.33	48.00	45.97	46.10
4022	NYSE	AP	Mon, Jun 2, 2008	46.75	47.20	45.66	47.10
4021	NYSE	AP	Fri, May 30, 2008	44.37	46.66	44.10	46.66
4020	NYSE	AP	Thu, May 29, 2008	43.85	44.58	43.49	44.07
4019	NYSE	AP	Wed, May 28, 2008	42.77	44.08	42.63	44.05
4018	NYSE	AP	Tue, May 27, 2008	43.75	44.59	41.94	42.78
4017	NYSE	AP	Fri, May 23, 2008	45.37	45.37	43.62	44.20
4016	NYSE	AP	Thu, May 22, 2008	45.16	45.75	44.86	45.70
4015	NYSE	AP	Wed, May 21, 2008	45.51	46.85	44.99	45.26
4014	NYSE	AP	Tue, May 20, 2008	44.65	46.32	44.54	45.73
4013	NYSE	AP	Mon, May 19, 2008	45.29	47.24	44.76	45.09
4012	NYSE	AP	Fri, May 16, 2008	45.99	46.69	44.28	45.55
4011	NYSE	AP	Thu, May 15, 2008	45.65	46.60	45.31	45.81
4010	NYSE	AP	Wed, May 14, 2008	46.92	47.20	45.42	45.89
4009	NYSE	AP	Tue, May 13, 2008	47.33	48.00	46.75	47.10
4008	NYSE	AP	Mon, May 12, 2008	45.94	47.72	45.13	47.60
4007	NYSE	AP	Fri, May 9, 2008	46.90	46.90	44.53	46.11
4006	NYSE	AP	Thu, May 8, 2008	47.88	47.88	46.43	47.03
4005	NYSE	AP	Wed, May 7, 2008	48.03	48.40	47.16	47.30
4004	NYSE	AP	Tue, May 6, 2008	47.25	48.07	45.84	48.07
4003	NYSE	AP	Mon, May 5, 2008	46.01	47.75	46.01	47.45
4002	NYSE	AP	Fri, May 2, 2008	46.11	46.85	45.76	46.21
4001	NYSE	AP	Thu, May 1, 2008	45.28	46.65	44.70	46.24
4000	NYSE	AP	Wed, Apr 30, 2008	44.79	46.36	44.68	45.22
3999	NYSE	AP	Tue, Apr 29, 2008	46.00	46.00	43.92	44.47
3998	NYSE	AP	Mon, Apr 28, 2008	46.50	46.79	45.02	46.23
3997	NYSE	AP	Fri, Apr 25, 2008	46.43	46.59	44.44	46.47
3996	NYSE	AP	Thu, Apr 24, 2008	47.03	47.38	45.04	46.33
3995	NYSE	AP	Wed, Apr 23, 2008	46.02	47.82	45.25	47.09
3994	NYSE	AP	Tue, Apr 22, 2008	47.29	47.29	44.76	46.34
3993	NYSE	AP	Mon, Apr 21, 2008	47.41	47.70	46.10	47.38
3992	NYSE	AP	Fri, Apr 18, 2008	49.90	49.90	46.57	47.00
3991	NYSE	AP	Thu, Apr 17, 2008	49.90	49.98	47.75	48.97
3990	NYSE	AP	Wed, Apr 16, 2008	45.82	50.88	45.34	49.72
3989	NYSE	AP	Tue, Apr 15, 2008	45.95	46.22	45.16	45.81
3988	NYSE	AP	Mon, Apr 14, 2008	45.39	46.73	44.14	45.50
3987	NYSE	AP	Fri, Apr 11, 2008	46.69	46.71	45.38	45.49
3986	NYSE	AP	Thu, Apr 10, 2008	47.57	47.95	44.96	46.51
3985	NYSE	AP	Wed, Apr 9, 2008	47.85	48.46	47.39	47.57
3984	NYSE	AP	Tue, Apr 8, 2008	47.71	48.67	46.95	47.69
3983	NYSE	AP	Mon, Apr 7, 2008	45.40	48.45	45.40	47.61
3982	NYSE	AP	Fri, Apr 4, 2008	44.38	45.20	43.62	44.81
3981	NYSE	AP	Thu, Apr 3, 2008	43.00	44.88	43.00	43.92
3980	NYSE	AP	Wed, Apr 2, 2008	43.45	44.00	42.36	43.00
3979	NYSE	AP	Tue, Apr 1, 2008	42.67	44.67	42.17	43.85
3978	NYSE	AP	Mon, Mar 31, 2008	42.56	43.31	42.39	42.99
3977	NYSE	AP	Fri, Mar 28, 2008	42.56	43.23	41.47	42.96
3976	NYSE	AP	Thu, Mar 27, 2008	43.03	43.41	42.05	42.41
3975	NYSE	AP	Wed, Mar 26, 2008	43.68	44.30	41.89	42.89
3974	NYSE	AP	Tue, Mar 25, 2008	43.95	45.68	42.44	43.80
3973	NYSE	AP	Mon, Mar 24, 2008	39.74	44.64	39.13	43.87
3972	NYSE	AP	Thu, Mar 20, 2008	38.80	40.08	37.57	39.30
3971	NYSE	AP	Wed, Mar 19, 2008	40.14	41.35	38.19	38.19
3970	NYSE	AP	Tue, Mar 18, 2008	38.82	40.84	37.96	40.75
3969	NYSE	AP	Mon, Mar 17, 2008	37.50	38.45	36.10	37.85
3968	NYSE	AP	Fri, Mar 14, 2008	40.59	40.70	37.89	38.27
3967	NYSE	AP	Thu, Mar 13, 2008	38.10	40.38	37.09	40.32
3966	NYSE	AP	Wed, Mar 12, 2008	38.06	39.49	37.81	38.48
3965	NYSE	AP	Tue, Mar 11, 2008	40.71	40.71	37.09	38.16
3964	NYSE	AP	Mon, Mar 10, 2008	41.18	41.86	39.04	39.29
3963	NYSE	AP	Fri, Mar 7, 2008	42.12	43.50	40.80	40.98
3962	NYSE	AP	Thu, Mar 6, 2008	42.09	43.61	41.71	42.50
3961	NYSE	AP	Wed, Mar 5, 2008	43.24	43.47	41.87	42.24
3960	NYSE	AP	Tue, Mar 4, 2008	40.22	43.52	39.75	42.86
3959	NYSE	AP	Mon, Mar 3, 2008	38.00	40.99	37.75	40.48
3958	NYSE	AP	Fri, Feb 29, 2008	38.60	39.95	37.57	37.86
3957	NYSE	AP	Thu, Feb 28, 2008	39.05	39.95	38.57	39.05
3956	NYSE	AP	Wed, Feb 27, 2008	39.00	40.01	38.82	39.21
3955	NYSE	AP	Tue, Feb 26, 2008	39.45	40.11	38.85	39.41
3954	NYSE	AP	Mon, Feb 25, 2008	37.95	39.84	37.88	39.63
3953	NYSE	AP	Fri, Feb 22, 2008	39.04	39.51	36.63	37.86
3952	NYSE	AP	Thu, Feb 21, 2008	39.90	40.80	38.83	38.91
3951	NYSE	AP	Wed, Feb 20, 2008	39.00	40.17	38.74	39.76
3950	NYSE	AP	Tue, Feb 19, 2008	38.82	39.50	38.46	39.42
3949	NYSE	AP	Fri, Feb 15, 2008	38.00	38.44	37.36	38.17
3948	NYSE	AP	Thu, Feb 14, 2008	39.06	39.50	37.97	38.20
3947	NYSE	AP	Wed, Feb 13, 2008	37.51	39.65	37.51	39.65
3946	NYSE	AP	Tue, Feb 12, 2008	37.71	39.36	36.95	37.55
3945	NYSE	AP	Mon, Feb 11, 2008	36.18	38.62	36.18	37.91
3944	NYSE	AP	Fri, Feb 8, 2008	36.96	37.76	35.51	36.18
3943	NYSE	AP	Thu, Feb 7, 2008	35.83	37.15	35.32	36.96
3942	NYSE	AP	Wed, Feb 6, 2008	35.75	37.44	35.43	35.90
3941	NYSE	AP	Tue, Feb 5, 2008	37.25	38.46	35.55	35.55
3940	NYSE	AP	Mon, Feb 4, 2008	37.99	38.82	37.05	38.08
3939	NYSE	AP	Fri, Feb 1, 2008	38.44	39.18	36.78	37.77
3938	NYSE	AP	Thu, Jan 31, 2008	34.76	38.96	34.76	38.77
3937	NYSE	AP	Wed, Jan 30, 2008	35.00	37.61	34.55	35.78
3936	NYSE	AP	Tue, Jan 29, 2008	34.39	35.43	34.27	35.33
3935	NYSE	AP	Mon, Jan 28, 2008	33.95	35.44	33.86	34.48
3934	NYSE	AP	Fri, Jan 25, 2008	33.01	34.44	32.99	33.92
3933	NYSE	AP	Thu, Jan 24, 2008	33.14	33.92	32.11	32.74
3932	NYSE	AP	Wed, Jan 23, 2008	29.64	33.08	29.53	33.08
3931	NYSE	AP	Tue, Jan 22, 2008	29.93	31.65	29.00	30.58
3930	NYSE	AP	Fri, Jan 18, 2008	31.99	33.00	31.05	31.39
3929	NYSE	AP	Thu, Jan 17, 2008	35.77	36.06	31.44	31.69
3928	NYSE	AP	Wed, Jan 16, 2008	33.87	36.30	33.52	35.78
3927	NYSE	AP	Tue, Jan 15, 2008	34.25	34.37	33.58	33.90
3926	NYSE	AP	Mon, Jan 14, 2008	35.00	35.19	34.30	34.65
3925	NYSE	AP	Fri, Jan 11, 2008	35.00	35.58	34.38	34.60
3924	NYSE	AP	Thu, Jan 10, 2008	34.69	35.96	33.75	35.44
3923	NYSE	AP	Wed, Jan 9, 2008	33.71	35.30	33.71	35.02
3922	NYSE	AP	Tue, Jan 8, 2008	37.08	37.75	34.00	34.07
3921	NYSE	AP	Mon, Jan 7, 2008	35.94	37.69	35.30	37.08
3920	NYSE	AP	Fri, Jan 4, 2008	36.80	37.00	35.42	35.78
3919	NYSE	AP	Thu, Jan 3, 2008	37.50	38.20	36.79	37.25
3918	NYSE	AP	Wed, Jan 2, 2008	37.85	38.25	37.00	37.13
3917	NYSE	AP	Mon, Dec 31, 2007	38.94	39.72	37.77	38.13
3916	NYSE	AP	Fri, Dec 28, 2007	39.65	39.90	38.97	39.05
3915	NYSE	AP	Thu, Dec 27, 2007	41.20	41.46	39.66	39.75
3914	NYSE	AP	Wed, Dec 26, 2007	40.35	41.94	39.29	40.93
3913	NYSE	AP	Mon, Dec 24, 2007	37.83	40.76	37.64	40.35
3912	NYSE	AP	Fri, Dec 21, 2007	36.13	38.53	36.13	38.32
3911	NYSE	AP	Thu, Dec 20, 2007	35.10	36.02	34.30	35.96
3910	NYSE	AP	Wed, Dec 19, 2007	34.52	35.43	34.52	34.93
3909	NYSE	AP	Tue, Dec 18, 2007	33.90	35.43	33.73	35.22
3908	NYSE	AP	Mon, Dec 17, 2007	33.72	34.44	33.54	33.66
3907	NYSE	AP	Fri, Dec 14, 2007	35.10	35.70	33.98	34.00
3906	NYSE	AP	Thu, Dec 13, 2007	35.10	35.85	35.10	35.70
3905	NYSE	AP	Wed, Dec 12, 2007	35.30	36.74	34.86	35.39
3904	NYSE	AP	Tue, Dec 11, 2007	36.75	36.80	34.62	34.89
3903	NYSE	AP	Mon, Dec 10, 2007	36.90	36.95	36.12	36.77
3902	NYSE	AP	Fri, Dec 7, 2007	38.38	38.55	36.56	36.96
3901	NYSE	AP	Thu, Dec 6, 2007	35.30	38.36	34.82	38.35
3900	NYSE	AP	Wed, Dec 5, 2007	34.16	35.57	34.16	35.57
3899	NYSE	AP	Tue, Dec 4, 2007	33.85	33.87	33.30	33.72
3898	NYSE	AP	Mon, Dec 3, 2007	35.60	35.78	34.00	34.29
3897	NYSE	AP	Fri, Nov 30, 2007	36.70	36.70	35.20	35.22
3896	NYSE	AP	Thu, Nov 29, 2007	37.25	37.79	35.82	35.91
3895	NYSE	AP	Wed, Nov 28, 2007	35.48	37.17	35.25	37.16
3894	NYSE	AP	Tue, Nov 27, 2007	33.76	35.47	33.76	35.28
3893	NYSE	AP	Mon, Nov 26, 2007	34.99	35.14	33.71	33.78
3892	NYSE	AP	Fri, Nov 23, 2007	34.22	35.61	33.83	35.22
3891	NYSE	AP	Wed, Nov 21, 2007	34.71	35.00	33.96	34.24
3890	NYSE	AP	Tue, Nov 20, 2007	35.40	36.75	34.88	35.64
3889	NYSE	AP	Mon, Nov 19, 2007	36.75	36.75	34.77	35.12
3888	NYSE	AP	Fri, Nov 16, 2007	36.69	37.32	35.74	37.08
3887	NYSE	AP	Thu, Nov 15, 2007	37.10	37.74	35.97	36.37
3886	NYSE	AP	Wed, Nov 14, 2007	38.01	38.16	36.77	37.20
3885	NYSE	AP	Tue, Nov 13, 2007	37.06	37.97	36.72	37.84
3884	NYSE	AP	Mon, Nov 12, 2007	38.00	38.00	37.00	37.30
3883	NYSE	AP	Fri, Nov 9, 2007	37.70	38.74	36.81	38.03
3882	NYSE	AP	Thu, Nov 8, 2007	37.69	38.30	36.20	38.14
3881	NYSE	AP	Wed, Nov 7, 2007	39.73	40.03	37.43	37.43
3880	NYSE	AP	Tue, Nov 6, 2007	38.54	40.23	38.01	40.13
3879	NYSE	AP	Mon, Nov 5, 2007	38.30	39.22	37.56	38.54
3878	NYSE	AP	Fri, Nov 2, 2007	39.19	39.19	38.00	38.61
3877	NYSE	AP	Thu, Nov 1, 2007	40.00	40.00	38.57	38.79
3876	NYSE	AP	Wed, Oct 31, 2007	40.16	40.46	39.20	40.08
3875	NYSE	AP	Tue, Oct 30, 2007	41.25	41.25	39.83	40.08
3874	NYSE	AP	Mon, Oct 29, 2007	42.21	42.65	40.70	41.25
3873	NYSE	AP	Fri, Oct 26, 2007	42.18	42.18	40.51	41.98
3872	NYSE	AP	Thu, Oct 25, 2007	42.79	42.92	41.35	42.04
3871	NYSE	AP	Wed, Oct 24, 2007	42.65	43.12	41.81	42.69
3870	NYSE	AP	Tue, Oct 23, 2007	44.48	44.48	42.00	42.89
3869	NYSE	AP	Mon, Oct 22, 2007	42.32	44.21	42.22	44.08
3868	NYSE	AP	Fri, Oct 19, 2007	45.72	45.92	42.41	42.88
3867	NYSE	AP	Thu, Oct 18, 2007	45.25	46.26	44.41	45.80
3866	NYSE	AP	Wed, Oct 17, 2007	45.30	47.00	43.91	46.06
3865	NYSE	AP	Tue, Oct 16, 2007	44.98	45.41	43.92	44.96
3864	NYSE	AP	Mon, Oct 15, 2007	46.00	46.16	43.73	44.77
3863	NYSE	AP	Fri, Oct 12, 2007	44.15	46.19	44.10	46.07
3862	NYSE	AP	Thu, Oct 11, 2007	43.95	44.73	42.95	44.35
3861	NYSE	AP	Wed, Oct 10, 2007	42.00	44.14	41.96	43.87
3860	NYSE	AP	Tue, Oct 9, 2007	41.58	42.35	41.24	42.20
3859	NYSE	AP	Mon, Oct 8, 2007	42.37	43.40	40.81	41.54
3858	NYSE	AP	Fri, Oct 5, 2007	41.18	43.40	40.86	42.65
3857	NYSE	AP	Thu, Oct 4, 2007	41.25	41.40	40.22	40.88
3856	NYSE	AP	Wed, Oct 3, 2007	40.50	41.53	40.50	41.15
3855	NYSE	AP	Tue, Oct 2, 2007	39.48	40.84	39.48	40.63
3854	NYSE	AP	Mon, Oct 1, 2007	39.58	40.19	38.69	39.21
3853	NYSE	AP	Fri, Sep 28, 2007	39.56	40.31	38.91	39.38
3852	NYSE	AP	Thu, Sep 27, 2007	41.13	41.41	39.55	39.67
3851	NYSE	AP	Wed, Sep 26, 2007	41.20	41.88	40.19	41.02
3850	NYSE	AP	Tue, Sep 25, 2007	40.96	41.11	40.05	41.00
3849	NYSE	AP	Mon, Sep 24, 2007	41.25	42.03	40.83	41.14
3848	NYSE	AP	Fri, Sep 21, 2007	42.76	43.21	41.27	41.40
3847	NYSE	AP	Thu, Sep 20, 2007	43.00	43.90	42.28	42.36
3846	NYSE	AP	Wed, Sep 19, 2007	44.02	44.55	42.52	43.32
3845	NYSE	AP	Tue, Sep 18, 2007	41.55	44.25	40.01	44.02
3844	NYSE	AP	Mon, Sep 17, 2007	41.12	42.33	40.55	41.60
3843	NYSE	AP	Fri, Sep 14, 2007	41.32	41.78	39.90	41.06
3842	NYSE	AP	Thu, Sep 13, 2007	43.08	43.08	41.13	41.32
3841	NYSE	AP	Wed, Sep 12, 2007	42.95	43.78	42.18	42.58
3840	NYSE	AP	Tue, Sep 11, 2007	41.75	43.54	41.08	43.19
3839	NYSE	AP	Mon, Sep 10, 2007	42.52	43.04	40.45	41.41
3838	NYSE	AP	Fri, Sep 7, 2007	44.04	44.40	42.10	42.41
3837	NYSE	AP	Thu, Sep 6, 2007	44.10	45.01	43.22	44.74
3836	NYSE	AP	Wed, Sep 5, 2007	44.30	44.44	43.10	43.88
3835	NYSE	AP	Tue, Sep 4, 2007	42.78	44.99	42.48	44.25
3834	NYSE	AP	Fri, Aug 31, 2007	43.94	43.94	42.11	42.53
3833	NYSE	AP	Thu, Aug 30, 2007	42.60	43.78	42.40	43.05
3832	NYSE	AP	Wed, Aug 29, 2007	43.30	43.91	42.24	43.16
3831	NYSE	AP	Tue, Aug 28, 2007	43.00	44.28	42.29	42.80
3830	NYSE	AP	Mon, Aug 27, 2007	45.40	45.90	42.85	43.10
3829	NYSE	AP	Fri, Aug 24, 2007	43.50	45.91	43.21	45.89
3828	NYSE	AP	Thu, Aug 23, 2007	43.40	43.75	42.55	43.25
3827	NYSE	AP	Wed, Aug 22, 2007	40.40	43.30	40.35	42.93
3826	NYSE	AP	Tue, Aug 21, 2007	39.50	41.10	39.50	40.00
3825	NYSE	AP	Mon, Aug 20, 2007	39.53	39.70	38.27	39.40
3824	NYSE	AP	Fri, Aug 17, 2007	40.60	41.05	36.76	39.28
3823	NYSE	AP	Thu, Aug 16, 2007	39.50	39.50	36.34	38.80
3822	NYSE	AP	Wed, Aug 15, 2007	40.00	41.38	39.51	39.64
3821	NYSE	AP	Tue, Aug 14, 2007	42.42	42.84	40.14	40.27
3820	NYSE	AP	Mon, Aug 13, 2007	41.25	43.98	41.12	42.41
3819	NYSE	AP	Fri, Aug 10, 2007	42.38	42.69	39.74	40.25
3818	NYSE	AP	Thu, Aug 9, 2007	46.00	46.75	42.73	43.47
3817	NYSE	AP	Wed, Aug 8, 2007	43.75	46.80	43.34	46.47
3816	NYSE	AP	Tue, Aug 7, 2007	42.58	43.74	41.91	43.12
3815	NYSE	AP	Mon, Aug 6, 2007	42.39	43.55	40.71	42.74
3814	NYSE	AP	Fri, Aug 3, 2007	44.19	45.02	42.11	42.28
3813	NYSE	AP	Thu, Aug 2, 2007	42.51	44.52	42.51	44.52
3812	NYSE	AP	Wed, Aug 1, 2007	42.05	43.00	40.92	42.50
3811	NYSE	AP	Tue, Jul 31, 2007	43.90	45.50	42.14	42.22
3810	NYSE	AP	Mon, Jul 30, 2007	42.95	43.79	40.10	43.15
3809	NYSE	AP	Fri, Jul 27, 2007	44.55	44.55	42.38	42.87
3808	NYSE	AP	Thu, Jul 26, 2007	46.35	46.88	43.69	44.39
3807	NYSE	AP	Wed, Jul 25, 2007	49.22	50.46	46.80	47.46
3806	NYSE	AP	Tue, Jul 24, 2007	52.10	52.10	48.80	49.05
3805	NYSE	AP	Mon, Jul 23, 2007	51.97	53.57	51.72	52.04
3804	NYSE	AP	Fri, Jul 20, 2007	53.28	53.46	50.26	51.47
3803	NYSE	AP	Thu, Jul 19, 2007	52.60	54.46	52.47	53.65
3802	NYSE	AP	Wed, Jul 18, 2007	45.72	51.68	45.15	51.68
3801	NYSE	AP	Tue, Jul 17, 2007	44.93	46.94	44.93	45.87
3800	NYSE	AP	Mon, Jul 16, 2007	45.85	45.85	44.45	44.90
3799	NYSE	AP	Fri, Jul 13, 2007	46.14	46.14	44.55	45.81
3798	NYSE	AP	Thu, Jul 12, 2007	45.37	46.38	45.37	46.17
3797	NYSE	AP	Wed, Jul 11, 2007	44.45	45.36	44.37	45.07
3796	NYSE	AP	Tue, Jul 10, 2007	45.42	45.42	44.46	44.52
3795	NYSE	AP	Mon, Jul 9, 2007	45.36	45.59	44.98	45.42
3794	NYSE	AP	Fri, Jul 6, 2007	44.57	45.70	44.27	45.45
3793	NYSE	AP	Thu, Jul 5, 2007	41.70	44.41	41.50	44.40
3792	NYSE	AP	Tue, Jul 3, 2007	41.35	42.64	41.35	41.71
3791	NYSE	AP	Mon, Jul 2, 2007	40.55	41.99	40.16	41.79
3790	NYSE	AP	Fri, Jun 29, 2007	38.19	40.34	38.19	40.09
3789	NYSE	AP	Thu, Jun 28, 2007	38.42	38.51	37.63	37.94
3788	NYSE	AP	Wed, Jun 27, 2007	38.21	38.62	37.85	38.28
3787	NYSE	AP	Tue, Jun 26, 2007	38.69	38.89	37.99	38.21
3786	NYSE	AP	Mon, Jun 25, 2007	38.36	39.83	38.00	38.57
3785	NYSE	AP	Fri, Jun 22, 2007	38.06	38.58	37.61	38.36
3784	NYSE	AP	Thu, Jun 21, 2007	37.50	38.36	37.42	38.20
3783	NYSE	AP	Wed, Jun 20, 2007	38.41	38.58	37.68	37.75
3782	NYSE	AP	Tue, Jun 19, 2007	38.46	38.65	38.19	38.26
3781	NYSE	AP	Mon, Jun 18, 2007	38.98	38.98	38.40	38.54
3780	NYSE	AP	Fri, Jun 15, 2007	38.48	39.40	38.35	38.97
3779	NYSE	AP	Thu, Jun 14, 2007	37.60	38.23	37.60	37.83
3778	NYSE	AP	Wed, Jun 13, 2007	36.71	37.93	36.70	37.68
3777	NYSE	AP	Tue, Jun 12, 2007	36.75	37.22	36.50	36.62
3776	NYSE	AP	Mon, Jun 11, 2007	37.25	37.66	36.85	37.12
3775	NYSE	AP	Fri, Jun 8, 2007	36.40	37.64	36.01	37.49
3774	NYSE	AP	Thu, Jun 7, 2007	37.28	37.54	36.35	36.45
3773	NYSE	AP	Wed, Jun 6, 2007	37.81	37.90	37.16	37.31
3772	NYSE	AP	Tue, Jun 5, 2007	37.47	38.01	36.92	37.95
3771	NYSE	AP	Mon, Jun 4, 2007	37.52	38.19	37.33	37.55
3770	NYSE	AP	Fri, Jun 1, 2007	37.88	38.43	37.15	37.35
3769	NYSE	AP	Thu, May 31, 2007	38.15	38.34	37.74	37.88
3768	NYSE	AP	Wed, May 30, 2007	38.85	38.85	37.85	38.22
3767	NYSE	AP	Tue, May 29, 2007	37.43	39.24	37.31	39.10
3766	NYSE	AP	Fri, May 25, 2007	36.00	37.23	36.00	37.23
3765	NYSE	AP	Thu, May 24, 2007	36.90	37.07	35.06	35.91
3764	NYSE	AP	Wed, May 23, 2007	37.94	38.17	36.93	37.05
3763	NYSE	AP	Tue, May 22, 2007	38.40	38.40	37.63	37.79
3762	NYSE	AP	Mon, May 21, 2007	38.32	38.80	37.90	38.50
3761	NYSE	AP	Fri, May 18, 2007	37.36	38.83	37.22	38.32
3760	NYSE	AP	Thu, May 17, 2007	36.98	37.49	36.79	37.25
3759	NYSE	AP	Wed, May 16, 2007	37.00	37.25	36.39	36.88
3758	NYSE	AP	Tue, May 15, 2007	37.20	37.56	36.38	36.46
3757	NYSE	AP	Mon, May 14, 2007	37.40	37.80	37.13	37.32
3756	NYSE	AP	Fri, May 11, 2007	37.65	38.00	37.29	37.56
3755	NYSE	AP	Thu, May 10, 2007	38.20	38.20	37.15	37.55
3754	NYSE	AP	Wed, May 9, 2007	37.10	38.48	36.64	38.39
3753	NYSE	AP	Tue, May 8, 2007	36.75	37.21	36.35	37.20
3752	NYSE	AP	Mon, May 7, 2007	37.06	37.23	36.79	36.99
3751	NYSE	AP	Fri, May 4, 2007	36.85	37.25	36.50	37.00
3750	NYSE	AP	Thu, May 3, 2007	36.80	37.05	36.63	36.75
3749	NYSE	AP	Wed, May 2, 2007	36.63	37.42	36.50	36.57
3748	NYSE	AP	Tue, May 1, 2007	35.97	36.29	35.71	36.08
3747	NYSE	AP	Mon, Apr 30, 2007	36.37	36.87	35.97	36.02
3746	NYSE	AP	Fri, Apr 27, 2007	36.57	36.57	36.11	36.36
3745	NYSE	AP	Thu, Apr 26, 2007	37.10	37.38	36.21	36.61
3744	NYSE	AP	Wed, Apr 25, 2007	36.05	37.18	35.76	36.98
3743	NYSE	AP	Tue, Apr 24, 2007	36.80	36.81	35.88	36.05
3742	NYSE	AP	Mon, Apr 23, 2007	37.00	37.72	36.60	37.01
3741	NYSE	AP	Fri, Apr 20, 2007	35.50	35.98	35.13	35.82
3740	NYSE	AP	Thu, Apr 19, 2007	34.28	36.27	34.03	35.05
3739	NYSE	AP	Wed, Apr 18, 2007	33.00	34.41	32.95	34.16
3738	NYSE	AP	Tue, Apr 17, 2007	33.17	33.32	32.59	33.08
3737	NYSE	AP	Mon, Apr 16, 2007	32.38	33.24	32.38	33.16
3736	NYSE	AP	Fri, Apr 13, 2007	31.55	32.36	31.00	32.26
3735	NYSE	AP	Thu, Apr 12, 2007	30.91	31.64	30.65	31.55
3734	NYSE	AP	Wed, Apr 11, 2007	31.84	31.84	30.70	31.03
3733	NYSE	AP	Tue, Apr 10, 2007	31.72	32.79	31.55	31.92
3732	NYSE	AP	Mon, Apr 9, 2007	30.88	32.05	30.77	31.57
3731	NYSE	AP	Thu, Apr 5, 2007	30.96	31.01	29.95	30.74
3730	NYSE	AP	Wed, Apr 4, 2007	30.50	31.23	30.19	31.02
3729	NYSE	AP	Tue, Apr 3, 2007	30.60	30.85	29.51	30.50
3728	NYSE	AP	Mon, Apr 2, 2007	29.00	30.98	28.84	30.39
3727	NYSE	AP	Fri, Mar 30, 2007	28.30	29.30	28.12	28.89
3726	NYSE	AP	Thu, Mar 29, 2007	27.60	28.36	27.27	28.24
3725	NYSE	AP	Wed, Mar 28, 2007	27.78	27.78	27.03	27.29
3724	NYSE	AP	Tue, Mar 27, 2007	27.00	28.04	27.00	27.72
3723	NYSE	AP	Mon, Mar 26, 2007	26.67	27.09	26.38	26.97
3722	NYSE	AP	Fri, Mar 23, 2007	26.52	26.76	26.27	26.67
3721	NYSE	AP	Thu, Mar 22, 2007	26.05	26.84	25.81	26.60
3720	NYSE	AP	Wed, Mar 21, 2007	25.04	26.00	25.04	25.99
3719	NYSE	AP	Tue, Mar 20, 2007	25.75	25.75	24.74	25.04
3718	NYSE	AP	Mon, Mar 19, 2007	24.44	26.12	24.44	25.66
3717	NYSE	AP	Fri, Mar 16, 2007	24.56	24.78	24.33	24.33
3716	NYSE	AP	Thu, Mar 15, 2007	24.35	24.71	24.26	24.55
3715	NYSE	AP	Wed, Mar 14, 2007	23.79	24.39	23.76	24.29
3714	NYSE	AP	Tue, Mar 13, 2007	24.36	24.64	23.80	23.88
3713	NYSE	AP	Mon, Mar 12, 2007	25.39	25.39	24.19	24.36
3712	NYSE	AP	Fri, Mar 9, 2007	24.77	24.77	24.02	24.49
3711	NYSE	AP	Thu, Mar 8, 2007	23.46	24.38	23.46	23.88
3710	NYSE	AP	Wed, Mar 7, 2007	23.55	23.83	23.28	23.37
3709	NYSE	AP	Tue, Mar 6, 2007	23.26	23.81	23.05	23.54
3708	NYSE	AP	Mon, Mar 5, 2007	23.44	23.73	22.99	23.06
3707	NYSE	AP	Fri, Mar 2, 2007	24.42	25.05	23.67	23.68
3706	NYSE	AP	Thu, Mar 1, 2007	25.15	25.28	23.48	24.49
3705	NYSE	AP	Wed, Feb 28, 2007	25.25	26.08	25.12	25.25
3704	NYSE	AP	Tue, Feb 27, 2007	26.62	26.85	25.12	25.15
3703	NYSE	AP	Mon, Feb 26, 2007	26.56	26.87	26.24	26.87
3702	NYSE	AP	Fri, Feb 23, 2007	27.14	27.36	26.35	26.55
3701	NYSE	AP	Thu, Feb 22, 2007	27.67	28.14	26.89	27.11
3700	NYSE	AP	Wed, Feb 21, 2007	28.34	28.50	27.55	27.71
3699	NYSE	AP	Tue, Feb 20, 2007	28.36	28.71	28.04	28.35
3698	NYSE	AP	Fri, Feb 16, 2007	28.62	28.83	28.23	28.38
3697	NYSE	AP	Thu, Feb 15, 2007	28.95	29.16	28.55	28.61
3696	NYSE	AP	Wed, Feb 14, 2007	29.12	29.54	28.97	29.03
3695	NYSE	AP	Tue, Feb 13, 2007	28.93	29.45	28.93	29.15
3694	NYSE	AP	Mon, Feb 12, 2007	28.56	29.16	28.56	28.81
3693	NYSE	AP	Fri, Feb 9, 2007	29.25	29.30	28.32	28.56
3692	NYSE	AP	Thu, Feb 8, 2007	29.19	29.35	29.06	29.20
3691	NYSE	AP	Wed, Feb 7, 2007	28.61	29.48	28.37	29.18
3690	NYSE	AP	Tue, Feb 6, 2007	28.97	29.05	28.41	28.62
3689	NYSE	AP	Mon, Feb 5, 2007	29.25	29.25	28.65	28.77
3688	NYSE	AP	Fri, Feb 2, 2007	30.09	30.12	29.11	29.25
3687	NYSE	AP	Thu, Feb 1, 2007	29.81	31.08	29.62	30.07
3686	NYSE	AP	Wed, Jan 31, 2007	29.45	30.07	29.30	29.83
3685	NYSE	AP	Tue, Jan 30, 2007	28.72	29.94	28.63	29.39
3684	NYSE	AP	Mon, Jan 29, 2007	30.39	30.70	28.51	28.57
3683	NYSE	AP	Fri, Jan 26, 2007	29.83	30.53	28.95	30.41
3682	NYSE	AP	Thu, Jan 25, 2007	30.51	31.00	29.77	29.78
3681	NYSE	AP	Wed, Jan 24, 2007	30.41	30.88	30.25	30.41
3680	NYSE	AP	Tue, Jan 23, 2007	29.35	30.48	28.32	30.22
3679	NYSE	AP	Mon, Jan 22, 2007	29.73	29.92	29.50	29.70
3678	NYSE	AP	Fri, Jan 19, 2007	30.09	30.10	29.60	29.90
3677	NYSE	AP	Thu, Jan 18, 2007	30.15	30.71	29.81	30.16
3676	NYSE	AP	Wed, Jan 17, 2007	29.67	30.78	28.80	30.13
3675	NYSE	AP	Tue, Jan 16, 2007	31.49	31.49	29.21	29.67
3674	NYSE	AP	Fri, Jan 12, 2007	31.42	32.00	31.28	31.49
3673	NYSE	AP	Thu, Jan 11, 2007	31.47	31.76	30.71	31.49
3672	NYSE	AP	Wed, Jan 10, 2007	31.34	31.50	30.56	31.33
3671	NYSE	AP	Tue, Jan 9, 2007	30.10	31.50	30.10	31.44
3670	NYSE	AP	Mon, Jan 8, 2007	30.36	31.24	29.72	30.33
3669	NYSE	AP	Fri, Jan 5, 2007	31.09	31.65	30.14	30.46
3668	NYSE	AP	Thu, Jan 4, 2007	31.74	31.90	31.02	31.34
3667	NYSE	AP	Wed, Jan 3, 2007	33.00	33.58	30.61	31.74
3666	NYSE	AP	Fri, Dec 29, 2006	33.72	33.74	33.01	33.48
3665	NYSE	AP	Thu, Dec 28, 2006	33.99	34.00	33.30	33.71
3664	NYSE	AP	Wed, Dec 27, 2006	33.98	34.54	33.50	33.99
3663	NYSE	AP	Tue, Dec 26, 2006	33.69	34.47	33.66	33.93
3662	NYSE	AP	Fri, Dec 22, 2006	34.84	34.84	33.45	33.82
3661	NYSE	AP	Thu, Dec 21, 2006	35.28	36.20	34.65	34.77
3660	NYSE	AP	Wed, Dec 20, 2006	36.17	36.85	35.09	35.33
3659	NYSE	AP	Tue, Dec 19, 2006	34.85	36.50	34.43	36.16
3658	NYSE	AP	Mon, Dec 18, 2006	35.75	36.00	34.20	34.64
3657	NYSE	AP	Fri, Dec 15, 2006	35.61	36.95	35.15	35.60
3656	NYSE	AP	Thu, Dec 14, 2006	33.84	37.33	33.84	35.61
3655	NYSE	AP	Wed, Dec 13, 2006	34.70	34.80	33.19	33.70
3654	NYSE	AP	Tue, Dec 12, 2006	35.80	36.02	34.44	34.53
3653	NYSE	AP	Mon, Dec 11, 2006	35.70	36.78	35.70	36.01
3652	NYSE	AP	Fri, Dec 8, 2006	35.26	36.10	35.05	35.81
3651	NYSE	AP	Thu, Dec 7, 2006	36.11	36.58	35.36	35.42
3650	NYSE	AP	Wed, Dec 6, 2006	35.46	36.34	35.20	36.01
3649	NYSE	AP	Tue, Dec 5, 2006	36.00	36.79	35.37	35.56
3648	NYSE	AP	Mon, Dec 4, 2006	33.89	36.59	33.89	36.19
3647	NYSE	AP	Fri, Dec 1, 2006	34.69	34.74	33.53	34.02
3646	NYSE	AP	Thu, Nov 30, 2006	34.41	35.27	33.74	34.69
3645	NYSE	AP	Wed, Nov 29, 2006	33.75	35.09	33.74	34.39
3644	NYSE	AP	Tue, Nov 28, 2006	33.30	33.89	32.50	33.62
3643	NYSE	AP	Mon, Nov 27, 2006	35.54	35.69	33.92	34.02
3642	NYSE	AP	Fri, Nov 24, 2006	35.75	35.92	35.25	35.74
3641	NYSE	AP	Wed, Nov 22, 2006	35.90	36.74	35.75	35.80
3640	NYSE	AP	Tue, Nov 21, 2006	35.10	35.91	35.10	35.87
3639	NYSE	AP	Mon, Nov 20, 2006	35.02	35.91	35.00	35.15
3638	NYSE	AP	Fri, Nov 17, 2006	35.85	35.89	35.03	35.21
3637	NYSE	AP	Thu, Nov 16, 2006	36.06	36.28	35.70	35.81
3636	NYSE	AP	Wed, Nov 15, 2006	35.84	36.84	35.60	36.10
3635	NYSE	AP	Tue, Nov 14, 2006	35.80	35.88	34.39	35.84
3634	NYSE	AP	Mon, Nov 13, 2006	35.78	35.97	35.55	35.84
3633	NYSE	AP	Fri, Nov 10, 2006	35.55	36.27	35.51	35.98
3632	NYSE	AP	Thu, Nov 9, 2006	35.28	35.85	35.14	35.63
3631	NYSE	AP	Wed, Nov 8, 2006	34.65	35.44	34.35	35.44
3630	NYSE	AP	Tue, Nov 7, 2006	33.81	35.17	33.80	34.90
3629	NYSE	AP	Mon, Nov 6, 2006	32.09	34.01	32.09	33.81
3628	NYSE	AP	Fri, Nov 3, 2006	32.31	32.77	31.65	31.99
3627	NYSE	AP	Thu, Nov 2, 2006	31.37	32.50	30.50	32.21
3626	NYSE	AP	Wed, Nov 1, 2006	33.18	33.18	31.71	31.80
3625	NYSE	AP	Tue, Oct 31, 2006	34.55	34.55	32.85	33.20
3624	NYSE	AP	Mon, Oct 30, 2006	33.90	34.73	33.84	34.45
3623	NYSE	AP	Fri, Oct 27, 2006	35.40	35.61	34.24	34.33
3622	NYSE	AP	Thu, Oct 26, 2006	34.90	35.70	34.06	35.35
3621	NYSE	AP	Wed, Oct 25, 2006	35.13	36.00	34.21	34.50
3620	NYSE	AP	Tue, Oct 24, 2006	34.10	35.18	33.84	34.88
3619	NYSE	AP	Mon, Oct 23, 2006	33.75	34.59	33.01	34.29
3618	NYSE	AP	Fri, Oct 20, 2006	34.65	34.65	33.33	33.75
3617	NYSE	AP	Thu, Oct 19, 2006	34.30	34.71	33.77	34.44
3616	NYSE	AP	Wed, Oct 18, 2006	33.43	35.37	33.30	34.55
3615	NYSE	AP	Tue, Oct 17, 2006	34.00	34.00	31.28	33.18
3614	NYSE	AP	Mon, Oct 16, 2006	33.62	34.87	33.62	34.69
3613	NYSE	AP	Fri, Oct 13, 2006	32.69	34.18	32.69	33.78
3612	NYSE	AP	Thu, Oct 12, 2006	31.77	32.67	31.42	32.59
3611	NYSE	AP	Wed, Oct 11, 2006	32.27	32.69	31.26	31.65
3610	NYSE	AP	Tue, Oct 10, 2006	32.17	32.97	31.51	32.37
3609	NYSE	AP	Mon, Oct 9, 2006	31.71	32.91	31.21	32.24
3608	NYSE	AP	Fri, Oct 6, 2006	32.41	32.41	31.39	31.91
3607	NYSE	AP	Thu, Oct 5, 2006	31.18	32.67	30.79	32.40
3606	NYSE	AP	Wed, Oct 4, 2006	30.38	31.97	30.38	30.97
3605	NYSE	AP	Tue, Oct 3, 2006	30.52	30.88	29.93	30.36
3604	NYSE	AP	Mon, Oct 2, 2006	31.05	31.40	30.50	30.72
3603	NYSE	AP	Fri, Sep 29, 2006	31.24	32.39	30.88	30.93
3602	NYSE	AP	Thu, Sep 28, 2006	30.50	31.52	30.34	31.27
3601	NYSE	AP	Wed, Sep 27, 2006	29.90	30.97	29.43	30.31
3600	NYSE	AP	Tue, Sep 26, 2006	29.30	30.51	29.30	30.02
3599	NYSE	AP	Mon, Sep 25, 2006	30.27	30.27	29.10	29.47
3598	NYSE	AP	Fri, Sep 22, 2006	32.24	32.25	29.88	30.26
3597	NYSE	AP	Thu, Sep 21, 2006	31.81	33.02	31.65	32.54
3596	NYSE	AP	Wed, Sep 20, 2006	31.36	32.17	31.20	31.56
3595	NYSE	AP	Tue, Sep 19, 2006	31.00	32.10	29.55	30.74
3594	NYSE	AP	Mon, Sep 18, 2006	29.25	31.42	29.00	30.85
3593	NYSE	AP	Fri, Sep 15, 2006	29.65	30.76	29.00	29.25
3592	NYSE	AP	Thu, Sep 14, 2006	28.65	29.69	28.03	29.44
3591	NYSE	AP	Wed, Sep 13, 2006	29.20	29.89	28.45	28.66
3590	NYSE	AP	Tue, Sep 12, 2006	27.23	29.31	26.74	29.21
3589	NYSE	AP	Mon, Sep 11, 2006	28.35	28.60	27.22	27.23
3588	NYSE	AP	Fri, Sep 8, 2006	29.49	29.78	28.06	28.35
3587	NYSE	AP	Thu, Sep 7, 2006	30.30	31.10	29.54	29.65
3586	NYSE	AP	Wed, Sep 6, 2006	28.57	31.85	28.25	30.92
3585	NYSE	AP	Tue, Sep 5, 2006	28.68	28.99	27.96	28.62
3584	NYSE	AP	Fri, Sep 1, 2006	29.00	29.31	28.23	28.81
3583	NYSE	AP	Thu, Aug 31, 2006	30.22	30.57	28.40	28.84
3582	NYSE	AP	Wed, Aug 30, 2006	28.57	30.41	28.57	30.07
3581	NYSE	AP	Tue, Aug 29, 2006	27.55	28.74	26.98	28.48
3580	NYSE	AP	Mon, Aug 28, 2006	27.63	28.34	27.31	27.77
3579	NYSE	AP	Fri, Aug 25, 2006	29.18	29.59	26.80	27.88
3578	NYSE	AP	Thu, Aug 24, 2006	30.04	30.35	28.69	29.18
3577	NYSE	AP	Wed, Aug 23, 2006	30.82	31.55	29.73	30.04
3576	NYSE	AP	Tue, Aug 22, 2006	28.70	30.70	28.70	30.62
3575	NYSE	AP	Mon, Aug 21, 2006	29.52	29.72	28.20	28.75
3574	NYSE	AP	Fri, Aug 18, 2006	29.75	30.40	29.30	29.72
3573	NYSE	AP	Thu, Aug 17, 2006	30.32	30.45	29.44	29.55
3572	NYSE	AP	Wed, Aug 16, 2006	27.98	30.70	27.91	30.32
3571	NYSE	AP	Tue, Aug 15, 2006	26.63	27.86	25.45	27.73
3570	NYSE	AP	Mon, Aug 14, 2006	26.40	27.46	26.29	26.38
3569	NYSE	AP	Fri, Aug 11, 2006	26.56	26.93	25.63	26.40
3568	NYSE	AP	Thu, Aug 10, 2006	25.57	27.01	25.19	26.56
3567	NYSE	AP	Wed, Aug 9, 2006	27.00	27.69	25.43	25.71
3566	NYSE	AP	Tue, Aug 8, 2006	28.48	29.23	26.85	26.99
3565	NYSE	AP	Mon, Aug 7, 2006	27.87	28.72	27.24	28.48
3564	NYSE	AP	Fri, Aug 4, 2006	29.55	29.85	27.72	28.07
3563	NYSE	AP	Thu, Aug 3, 2006	29.23	29.92	28.80	29.30
3562	NYSE	AP	Wed, Aug 2, 2006	28.78	30.15	28.74	29.48
3561	NYSE	AP	Tue, Aug 1, 2006	31.32	31.39	27.94	28.53
3560	NYSE	AP	Mon, Jul 31, 2006	30.93	31.95	30.93	31.52
3559	NYSE	AP	Fri, Jul 28, 2006	30.45	31.30	30.40	30.93
3558	NYSE	AP	Thu, Jul 27, 2006	31.95	32.78	30.25	30.32
3557	NYSE	AP	Wed, Jul 26, 2006	31.50	32.70	30.77	31.62
3556	NYSE	AP	Tue, Jul 25, 2006	31.50	33.05	30.50	31.72
3555	NYSE	AP	Mon, Jul 24, 2006	30.21	32.20	30.21	31.75
3554	NYSE	AP	Fri, Jul 21, 2006	31.12	31.12	29.44	30.21
3553	NYSE	AP	Thu, Jul 20, 2006	32.00	32.30	30.50	31.12
3552	NYSE	AP	Wed, Jul 19, 2006	28.86	31.88	28.71	31.49
3551	NYSE	AP	Tue, Jul 18, 2006	27.75	28.78	27.58	28.76
3550	NYSE	AP	Mon, Jul 17, 2006	26.94	28.28	26.94	27.89
3549	NYSE	AP	Fri, Jul 14, 2006	29.43	29.50	26.79	27.06
3548	NYSE	AP	Thu, Jul 13, 2006	31.65	31.65	29.41	29.64
3547	NYSE	AP	Wed, Jul 12, 2006	31.82	33.76	31.71	32.62
3546	NYSE	AP	Tue, Jul 11, 2006	29.62	32.54	29.62	31.95
3545	NYSE	AP	Mon, Jul 10, 2006	29.90	31.05	29.59	29.62
3544	NYSE	AP	Fri, Jul 7, 2006	31.17	31.50	29.69	29.90
3543	NYSE	AP	Thu, Jul 6, 2006	30.25	31.30	30.19	31.10
3542	NYSE	AP	Wed, Jul 5, 2006	29.10	31.50	29.02	30.57
3541	NYSE	AP	Mon, Jul 3, 2006	28.65	29.33	28.61	29.25
3540	NYSE	AP	Fri, Jun 30, 2006	28.65	29.69	28.46	28.65
3539	NYSE	AP	Thu, Jun 29, 2006	25.30	28.18	25.30	28.05
3538	NYSE	AP	Wed, Jun 28, 2006	25.19	25.72	24.91	25.45
3537	NYSE	AP	Tue, Jun 27, 2006	26.32	26.89	24.62	25.09
3536	NYSE	AP	Mon, Jun 26, 2006	26.95	26.97	26.28	26.45
3535	NYSE	AP	Fri, Jun 23, 2006	26.94	27.30	26.43	26.81
3534	NYSE	AP	Thu, Jun 22, 2006	25.87	27.64	25.41	26.95
3533	NYSE	AP	Wed, Jun 21, 2006	25.15	26.19	24.99	25.72
3532	NYSE	AP	Tue, Jun 20, 2006	25.19	25.45	24.72	25.00
3531	NYSE	AP	Mon, Jun 19, 2006	26.98	26.98	24.83	25.09
3530	NYSE	AP	Fri, Jun 16, 2006	27.56	27.66	26.48	26.99
3529	NYSE	AP	Thu, Jun 15, 2006	25.84	27.83	25.84	27.78
3528	NYSE	AP	Wed, Jun 14, 2006	25.55	26.30	25.26	25.66
3527	NYSE	AP	Tue, Jun 13, 2006	25.85	26.50	25.50	25.80
3526	NYSE	AP	Mon, Jun 12, 2006	30.15	30.38	26.65	26.68
3525	NYSE	AP	Fri, Jun 9, 2006	31.33	32.40	30.33	30.40
3524	NYSE	AP	Thu, Jun 8, 2006	33.00	33.00	30.02	31.08
3523	NYSE	AP	Wed, Jun 7, 2006	33.15	34.14	32.05	33.47
3522	NYSE	AP	Tue, Jun 6, 2006	34.22	34.40	32.14	32.80
3521	NYSE	AP	Mon, Jun 5, 2006	35.00	35.50	33.96	34.47
3520	NYSE	AP	Fri, Jun 2, 2006	35.75	35.81	34.65	35.20
3519	NYSE	AP	Thu, Jun 1, 2006	32.86	35.98	32.85	34.79
3518	NYSE	AP	Wed, May 31, 2006	34.35	34.85	31.67	32.86
3517	NYSE	AP	Tue, May 30, 2006	34.79	34.95	34.27	34.50
3516	NYSE	AP	Fri, May 26, 2006	34.38	35.12	34.34	34.75
3515	NYSE	AP	Thu, May 25, 2006	33.95	34.78	33.80	34.48
3514	NYSE	AP	Wed, May 24, 2006	34.60	35.30	33.03	33.45
3513	NYSE	AP	Tue, May 23, 2006	33.15	35.44	33.05	34.50
3512	NYSE	AP	Mon, May 22, 2006	31.28	32.92	31.00	32.50
3511	NYSE	AP	Fri, May 19, 2006	32.00	32.47	30.30	31.32
3510	NYSE	AP	Thu, May 18, 2006	29.18	32.56	29.18	31.25
3509	NYSE	AP	Wed, May 17, 2006	28.09	28.92	27.92	28.79
3508	NYSE	AP	Tue, May 16, 2006	26.99	28.95	26.99	28.34
3507	NYSE	AP	Mon, May 15, 2006	27.20	27.30	25.98	26.90
3506	NYSE	AP	Fri, May 12, 2006	29.00	29.24	28.05	28.35
3505	NYSE	AP	Thu, May 11, 2006	30.55	30.79	28.50	29.20
3504	NYSE	AP	Wed, May 10, 2006	30.59	30.92	30.26	30.55
3503	NYSE	AP	Tue, May 9, 2006	31.00	31.44	30.41	30.65
3502	NYSE	AP	Mon, May 8, 2006	30.65	31.49	30.43	31.02
3501	NYSE	AP	Fri, May 5, 2006	31.10	31.70	30.00	30.20
3500	NYSE	AP	Thu, May 4, 2006	29.86	31.38	29.86	31.20
3499	NYSE	AP	Wed, May 3, 2006	29.14	30.76	29.14	30.06
3498	NYSE	AP	Tue, May 2, 2006	28.76	29.39	28.50	29.24
3497	NYSE	AP	Mon, May 1, 2006	29.40	29.44	28.50	28.93
3496	NYSE	AP	Fri, Apr 28, 2006	28.28	29.94	28.26	29.49
3495	NYSE	AP	Thu, Apr 27, 2006	27.00	28.96	27.00	28.28
3494	NYSE	AP	Wed, Apr 26, 2006	26.50	27.87	26.19	26.84
3493	NYSE	AP	Tue, Apr 25, 2006	25.06	27.78	24.86	26.50
3492	NYSE	AP	Mon, Apr 24, 2006	23.24	25.90	23.02	25.24
3491	NYSE	AP	Fri, Apr 21, 2006	23.15	23.17	22.26	22.44
3490	NYSE	AP	Thu, Apr 20, 2006	22.25	23.24	22.25	22.65
3489	NYSE	AP	Wed, Apr 19, 2006	21.07	22.15	21.05	21.98
3488	NYSE	AP	Tue, Apr 18, 2006	21.00	21.37	20.53	21.08
3487	NYSE	AP	Mon, Apr 17, 2006	20.40	21.20	20.30	21.00
3486	NYSE	AP	Thu, Apr 13, 2006	19.74	20.29	19.74	20.27
3485	NYSE	AP	Wed, Apr 12, 2006	19.36	19.79	18.92	19.78
3484	NYSE	AP	Tue, Apr 11, 2006	21.00	21.01	18.42	19.35
3483	NYSE	AP	Mon, Apr 10, 2006	21.25	22.50	21.25	21.47
3482	NYSE	AP	Fri, Apr 7, 2006	21.10	21.20	20.83	21.02
3481	NYSE	AP	Thu, Apr 6, 2006	21.00	21.55	20.87	20.96
3480	NYSE	AP	Wed, Apr 5, 2006	21.16	21.63	20.87	21.01
3479	NYSE	AP	Tue, Apr 4, 2006	21.04	21.84	20.83	21.36
3478	NYSE	AP	Mon, Apr 3, 2006	20.00	21.12	20.00	21.04
3477	NYSE	AP	Fri, Mar 31, 2006	19.96	20.05	19.75	20.00
3476	NYSE	AP	Thu, Mar 30, 2006	20.00	20.37	19.65	19.92
3475	NYSE	AP	Wed, Mar 29, 2006	20.00	20.96	20.00	20.00
3474	NYSE	AP	Tue, Mar 28, 2006	19.84	20.46	19.84	20.00
3473	NYSE	AP	Mon, Mar 27, 2006	19.95	20.00	19.72	19.84
3472	NYSE	AP	Fri, Mar 24, 2006	19.62	20.50	19.62	20.14
3471	NYSE	AP	Thu, Mar 23, 2006	19.08	20.09	19.02	19.76
3470	NYSE	AP	Wed, Mar 22, 2006	18.70	19.45	18.45	18.96
3469	NYSE	AP	Tue, Mar 21, 2006	18.60	18.80	18.54	18.54
3468	NYSE	AP	Mon, Mar 20, 2006	18.86	18.96	18.71	18.78
3467	NYSE	AP	Fri, Mar 17, 2006	19.15	19.15	19.02	19.06
3466	NYSE	AP	Thu, Mar 16, 2006	19.04	19.18	19.02	19.10
3465	NYSE	AP	Wed, Mar 15, 2006	18.95	19.00	18.80	18.94
3464	NYSE	AP	Tue, Mar 14, 2006	19.06	19.06	18.63	19.02
3463	NYSE	AP	Mon, Mar 13, 2006	18.68	18.94	18.46	18.65
3462	NYSE	AP	Fri, Mar 10, 2006	18.34	18.60	18.15	18.47
3461	NYSE	AP	Thu, Mar 9, 2006	18.67	18.94	18.21	18.50
3460	NYSE	AP	Wed, Mar 8, 2006	18.15	19.00	18.12	18.87
3459	NYSE	AP	Tue, Mar 7, 2006	18.40	18.40	17.76	18.03
3458	NYSE	AP	Mon, Mar 6, 2006	19.44	19.46	18.25	18.54
3457	NYSE	AP	Fri, Mar 3, 2006	19.51	19.90	19.50	19.64
3456	NYSE	AP	Thu, Mar 2, 2006	19.70	20.24	19.21	19.28
3455	NYSE	AP	Wed, Mar 1, 2006	20.30	20.50	19.55	19.65
3454	NYSE	AP	Tue, Feb 28, 2006	20.75	21.30	20.31	20.31
3453	NYSE	AP	Mon, Feb 27, 2006	20.10	21.50	19.93	20.75
3452	NYSE	AP	Fri, Feb 24, 2006	19.85	19.90	19.75	19.90
3451	NYSE	AP	Thu, Feb 23, 2006	19.79	19.87	19.70	19.81
3450	NYSE	AP	Wed, Feb 22, 2006	20.20	20.28	19.71	19.79
3449	NYSE	AP	Tue, Feb 21, 2006	19.99	20.00	19.81	20.00
3448	NYSE	AP	Fri, Feb 17, 2006	20.10	20.10	19.51	19.94
3447	NYSE	AP	Thu, Feb 16, 2006	18.95	20.04	18.95	20.00
3446	NYSE	AP	Wed, Feb 15, 2006	19.75	19.75	18.80	19.01
3445	NYSE	AP	Tue, Feb 14, 2006	19.52	19.56	19.32	19.55
3444	NYSE	AP	Mon, Feb 13, 2006	20.25	21.25	19.52	19.57
3443	NYSE	AP	Fri, Feb 10, 2006	19.70	20.21	19.37	19.98
3442	NYSE	AP	Thu, Feb 9, 2006	19.85	20.05	19.14	19.50
3441	NYSE	AP	Wed, Feb 8, 2006	20.56	20.81	19.78	20.00
3440	NYSE	AP	Tue, Feb 7, 2006	20.93	21.04	20.60	20.76
3439	NYSE	AP	Mon, Feb 6, 2006	21.03	21.50	20.82	20.93
3438	NYSE	AP	Fri, Feb 3, 2006	20.15	21.90	20.14	20.68
3437	NYSE	AP	Thu, Feb 2, 2006	20.50	20.65	20.15	20.40
3436	NYSE	AP	Wed, Feb 1, 2006	19.45	21.00	19.45	20.50
3435	NYSE	AP	Tue, Jan 31, 2006	19.00	19.85	18.85	19.44
3434	NYSE	AP	Mon, Jan 30, 2006	16.90	19.86	16.90	19.00
3433	NYSE	AP	Fri, Jan 27, 2006	14.51	17.50	14.51	16.90
3432	NYSE	AP	Thu, Jan 26, 2006	14.46	14.47	14.37	14.47
3431	NYSE	AP	Wed, Jan 25, 2006	14.51	14.51	14.38	14.43
3430	NYSE	AP	Tue, Jan 24, 2006	14.40	14.49	14.40	14.45
3429	NYSE	AP	Mon, Jan 23, 2006	14.38	14.39	14.31	14.39
3428	NYSE	AP	Fri, Jan 20, 2006	14.34	14.38	14.34	14.38
3427	NYSE	AP	Thu, Jan 19, 2006	14.46	14.46	14.36	14.36
3426	NYSE	AP	Wed, Jan 18, 2006	14.43	14.43	14.36	14.36
3425	NYSE	AP	Tue, Jan 17, 2006	14.50	14.57	14.30	14.37
3424	NYSE	AP	Fri, Jan 13, 2006	14.60	14.61	14.50	14.50
3423	NYSE	AP	Thu, Jan 12, 2006	14.50	14.67	14.49	14.60
3422	NYSE	AP	Wed, Jan 11, 2006	14.47	14.50	14.41	14.46
3421	NYSE	AP	Tue, Jan 10, 2006	14.47	14.49	14.44	14.47
3420	NYSE	AP	Mon, Jan 9, 2006	14.02	14.38	14.02	14.37
3419	NYSE	AP	Fri, Jan 6, 2006	14.02	14.11	14.02	14.07
3418	NYSE	AP	Thu, Jan 5, 2006	14.02	14.05	14.01	14.01
3417	NYSE	AP	Wed, Jan 4, 2006	14.05	14.05	13.92	13.92
3416	NYSE	AP	Tue, Jan 3, 2006	14.61	14.61	13.91	13.96
3415	NYSE	AP	Fri, Dec 30, 2005	14.41	14.51	14.41	14.51
3414	NYSE	AP	Thu, Dec 29, 2005	14.52	14.52	14.52	14.52
3413	NYSE	AP	Wed, Dec 28, 2005	14.31	14.54	14.31	14.54
3412	NYSE	AP	Tue, Dec 27, 2005	14.72	14.74	14.30	14.30
3411	NYSE	AP	Fri, Dec 23, 2005	14.42	14.50	14.42	14.50
3410	NYSE	AP	Thu, Dec 22, 2005	14.38	14.39	14.36	14.39
3409	NYSE	AP	Wed, Dec 21, 2005	14.48	14.48	14.41	14.44
3408	NYSE	AP	Tue, Dec 20, 2005	14.44	14.45	14.44	14.45
3407	NYSE	AP	Mon, Dec 19, 2005	14.50	14.65	14.49	14.53
3406	NYSE	AP	Fri, Dec 16, 2005	14.30	14.48	14.30	14.48
3405	NYSE	AP	Thu, Dec 15, 2005	14.25	14.31	14.18	14.29
3404	NYSE	AP	Wed, Dec 14, 2005	14.20	14.25	14.20	14.25
3403	NYSE	AP	Tue, Dec 13, 2005	14.48	14.48	14.30	14.30
3402	NYSE	AP	Mon, Dec 12, 2005	14.42	14.42	14.40	14.40
3401	NYSE	AP	Fri, Dec 9, 2005	14.40	14.42	14.40	14.41
3400	NYSE	AP	Thu, Dec 8, 2005	14.44	14.50	14.42	14.44
3399	NYSE	AP	Wed, Dec 7, 2005	14.42	14.48	14.42	14.43
3398	NYSE	AP	Tue, Dec 6, 2005	14.49	14.49	14.42	14.47
3397	NYSE	AP	Mon, Dec 5, 2005	15.14	15.14	14.49	14.49
3396	NYSE	AP	Fri, Dec 2, 2005	14.49	15.04	14.45	15.04
3395	NYSE	AP	Thu, Dec 1, 2005	14.42	14.50	14.42	14.50
3394	NYSE	AP	Wed, Nov 30, 2005	14.38	14.46	14.38	14.42
3393	NYSE	AP	Tue, Nov 29, 2005	14.31	14.31	14.22	14.29
3392	NYSE	AP	Mon, Nov 28, 2005	14.35	14.36	14.26	14.36
3391	NYSE	AP	Fri, Nov 25, 2005	14.32	14.40	14.29	14.29
3390	NYSE	AP	Tue, Nov 22, 2005	14.04	14.27	14.04	14.27
3389	NYSE	AP	Mon, Nov 21, 2005	14.25	14.25	14.02	14.03
3388	NYSE	AP	Fri, Nov 18, 2005	14.41	14.41	14.30	14.30
3387	NYSE	AP	Thu, Nov 17, 2005	14.41	14.41	14.40	14.41
3386	NYSE	AP	Wed, Nov 16, 2005	14.42	14.43	14.36	14.36
3385	NYSE	AP	Tue, Nov 15, 2005	14.43	14.60	14.43	14.50
3384	NYSE	AP	Mon, Nov 14, 2005	14.55	14.55	14.48	14.49
3383	NYSE	AP	Fri, Nov 11, 2005	14.60	14.60	14.51	14.51
3382	NYSE	AP	Thu, Nov 10, 2005	14.68	14.68	14.55	14.55
3381	NYSE	AP	Wed, Nov 9, 2005	14.80	14.80	14.69	14.69
3380	NYSE	AP	Tue, Nov 8, 2005	14.71	14.80	14.71	14.76
3379	NYSE	AP	Mon, Nov 7, 2005	14.79	14.86	14.70	14.86
3378	NYSE	AP	Fri, Nov 4, 2005	14.92	14.92	14.75	14.89
3377	NYSE	AP	Thu, Nov 3, 2005	14.92	14.92	14.78	14.91
3376	NYSE	AP	Wed, Nov 2, 2005	14.69	14.95	14.69	14.81
3375	NYSE	AP	Tue, Nov 1, 2005	14.81	14.81	14.71	14.71
3374	NYSE	AP	Mon, Oct 31, 2005	14.30	14.37	14.30	14.31
3373	NYSE	AP	Fri, Oct 28, 2005	14.45	14.51	14.35	14.35
3372	NYSE	AP	Thu, Oct 27, 2005	14.50	14.51	14.44	14.44
3371	NYSE	AP	Wed, Oct 26, 2005	14.72	14.72	14.50	14.51
3370	NYSE	AP	Tue, Oct 25, 2005	14.73	14.74	14.73	14.73
3369	NYSE	AP	Mon, Oct 24, 2005	14.71	14.73	14.71	14.73
3368	NYSE	AP	Fri, Oct 21, 2005	14.71	14.73	14.71	14.73
3367	NYSE	AP	Thu, Oct 20, 2005	14.76	14.76	14.71	14.71
3366	NYSE	AP	Wed, Oct 19, 2005	14.87	14.88	14.79	14.79
3365	NYSE	AP	Tue, Oct 18, 2005	14.88	14.88	14.88	14.88
3364	NYSE	AP	Mon, Oct 17, 2005	14.90	14.92	14.89	14.89
3363	NYSE	AP	Fri, Oct 14, 2005	14.93	14.97	14.90	14.90
3362	NYSE	AP	Thu, Oct 13, 2005	15.15	15.15	14.91	14.92
3361	NYSE	AP	Wed, Oct 12, 2005	15.52	15.52	15.11	15.15
3360	NYSE	AP	Tue, Oct 11, 2005	15.35	15.35	15.25	15.32
3359	NYSE	AP	Mon, Oct 10, 2005	15.00	15.13	15.00	15.13
3358	NYSE	AP	Thu, Oct 6, 2005	15.06	15.06	15.06	15.06
3357	NYSE	AP	Wed, Oct 5, 2005	15.35	15.35	15.20	15.20
3356	NYSE	AP	Tue, Oct 4, 2005	15.37	15.44	15.36	15.44
3355	NYSE	AP	Mon, Oct 3, 2005	15.70	15.70	15.47	15.48
3354	NYSE	AP	Fri, Sep 30, 2005	15.50	15.51	15.47	15.47
3353	NYSE	AP	Thu, Sep 29, 2005	15.51	15.51	15.50	15.50
3352	NYSE	AP	Wed, Sep 28, 2005	15.70	15.86	15.52	15.54
3351	NYSE	AP	Tue, Sep 27, 2005	15.92	15.92	15.83	15.89
3350	NYSE	AP	Mon, Sep 26, 2005	15.68	15.78	15.67	15.72
3349	NYSE	AP	Fri, Sep 23, 2005	15.56	15.56	15.43	15.46
3348	NYSE	AP	Thu, Sep 22, 2005	15.39	15.52	15.39	15.52
3347	NYSE	AP	Wed, Sep 21, 2005	15.55	15.55	15.50	15.51
3346	NYSE	AP	Tue, Sep 20, 2005	15.47	15.47	15.33	15.38
3345	NYSE	AP	Mon, Sep 19, 2005	15.52	15.57	15.48	15.54
3344	NYSE	AP	Fri, Sep 16, 2005	14.88	15.32	14.88	15.32
3343	NYSE	AP	Thu, Sep 15, 2005	14.94	14.94	14.94	14.94
3342	NYSE	AP	Wed, Sep 14, 2005	14.89	14.92	14.86	14.92
3341	NYSE	AP	Tue, Sep 13, 2005	14.91	14.91	14.90	14.90
3340	NYSE	AP	Mon, Sep 12, 2005	14.74	14.93	14.64	14.91
3339	NYSE	AP	Fri, Sep 9, 2005	14.41	14.58	14.41	14.54
3338	NYSE	AP	Thu, Sep 8, 2005	14.22	14.34	14.22	14.33
3337	NYSE	AP	Wed, Sep 7, 2005	14.17	14.25	14.17	14.17
3336	NYSE	AP	Tue, Sep 6, 2005	14.17	14.17	14.16	14.17
3335	NYSE	AP	Fri, Sep 2, 2005	14.12	14.17	14.12	14.17
3334	NYSE	AP	Thu, Sep 1, 2005	14.10	14.12	14.10	14.12
3333	NYSE	AP	Wed, Aug 31, 2005	14.10	14.10	14.10	14.10
3332	NYSE	AP	Tue, Aug 30, 2005	14.10	14.10	14.08	14.08
3331	NYSE	AP	Mon, Aug 29, 2005	14.06	14.13	14.06	14.10
3330	NYSE	AP	Fri, Aug 26, 2005	14.11	14.11	14.09	14.09
3329	NYSE	AP	Wed, Aug 24, 2005	14.18	14.18	14.11	14.11
3328	NYSE	AP	Tue, Aug 23, 2005	14.08	14.12	14.06	14.12
3327	NYSE	AP	Mon, Aug 22, 2005	14.01	14.05	13.95	14.01
3326	NYSE	AP	Fri, Aug 19, 2005	14.02	14.06	14.02	14.02
3325	NYSE	AP	Thu, Aug 18, 2005	14.00	14.02	14.00	14.02
3324	NYSE	AP	Wed, Aug 17, 2005	14.01	14.03	14.01	14.03
3323	NYSE	AP	Tue, Aug 16, 2005	14.01	14.04	14.00	14.00
3322	NYSE	AP	Mon, Aug 15, 2005	14.04	14.12	14.00	14.00
3321	NYSE	AP	Fri, Aug 12, 2005	14.58	14.58	14.14	14.14
3320	NYSE	AP	Thu, Aug 11, 2005	14.40	14.40	14.35	14.35
3319	NYSE	AP	Wed, Aug 10, 2005	14.30	14.42	14.30	14.40
3318	NYSE	AP	Tue, Aug 9, 2005	14.26	14.38	14.26	14.34
3317	NYSE	AP	Mon, Aug 8, 2005	14.11	14.26	14.11	14.25
3316	NYSE	AP	Fri, Aug 5, 2005	14.13	14.13	14.13	14.13
3315	NYSE	AP	Thu, Aug 4, 2005	14.14	14.20	14.13	14.13
3314	NYSE	AP	Wed, Aug 3, 2005	14.06	14.12	14.06	14.12
3313	NYSE	AP	Tue, Aug 2, 2005	14.01	14.13	14.01	14.11
3312	NYSE	AP	Mon, Aug 1, 2005	14.00	14.08	14.00	14.01
3311	NYSE	AP	Fri, Jul 29, 2005	13.95	13.99	13.95	13.99
3310	NYSE	AP	Thu, Jul 28, 2005	13.80	13.95	13.80	13.95
3309	NYSE	AP	Wed, Jul 27, 2005	13.69	13.70	13.69	13.70
3308	NYSE	AP	Tue, Jul 26, 2005	13.67	13.67	13.59	13.67
3307	NYSE	AP	Mon, Jul 25, 2005	13.78	14.00	13.67	13.67
3306	NYSE	AP	Fri, Jul 22, 2005	13.30	13.68	13.30	13.68
3305	NYSE	AP	Thu, Jul 21, 2005	12.60	13.30	12.60	13.28
3304	NYSE	AP	Wed, Jul 20, 2005	12.25	12.59	12.24	12.51
3303	NYSE	AP	Tue, Jul 19, 2005	12.07	12.25	12.07	12.25
3302	NYSE	AP	Mon, Jul 18, 2005	12.04	12.10	12.04	12.10
3301	NYSE	AP	Fri, Jul 15, 2005	12.10	12.11	12.05	12.08
3300	NYSE	AP	Thu, Jul 14, 2005	12.17	12.22	12.13	12.18
3299	NYSE	AP	Wed, Jul 13, 2005	11.98	12.25	11.98	12.25
3298	NYSE	AP	Tue, Jul 12, 2005	12.00	12.08	12.00	12.07
3297	NYSE	AP	Mon, Jul 11, 2005	12.00	12.00	12.00	12.00
3296	NYSE	AP	Fri, Jul 8, 2005	11.99	12.01	11.99	12.00
3295	NYSE	AP	Thu, Jul 7, 2005	11.96	12.00	11.96	11.99
3294	NYSE	AP	Wed, Jul 6, 2005	11.93	11.96	11.93	11.96
3293	NYSE	AP	Tue, Jul 5, 2005	11.96	11.96	11.85	11.85
3292	NYSE	AP	Fri, Jul 1, 2005	11.92	11.94	11.92	11.94
3291	NYSE	AP	Thu, Jun 30, 2005	11.91	12.00	11.91	12.00
3290	NYSE	AP	Wed, Jun 29, 2005	12.00	12.00	11.90	11.97
3289	NYSE	AP	Tue, Jun 28, 2005	11.89	12.00	11.89	12.00
3288	NYSE	AP	Mon, Jun 27, 2005	11.93	11.99	11.89	11.95
3287	NYSE	AP	Fri, Jun 24, 2005	11.93	11.94	11.83	11.85
3286	NYSE	AP	Thu, Jun 23, 2005	11.97	11.99	11.93	11.93
3285	NYSE	AP	Wed, Jun 22, 2005	11.92	11.93	11.91	11.92
3284	NYSE	AP	Tue, Jun 21, 2005	11.85	11.85	11.83	11.84
3283	NYSE	AP	Mon, Jun 20, 2005	11.85	11.85	11.85	11.85
3282	NYSE	AP	Fri, Jun 17, 2005	11.91	11.95	11.91	11.92
3281	NYSE	AP	Thu, Jun 16, 2005	11.94	11.94	11.94	11.94
3280	NYSE	AP	Wed, Jun 15, 2005	11.97	11.97	11.85	11.95
3279	NYSE	AP	Tue, Jun 14, 2005	11.83	11.97	11.82	11.83
3278	NYSE	AP	Mon, Jun 13, 2005	11.85	11.90	11.81	11.84
3277	NYSE	AP	Fri, Jun 10, 2005	11.84	11.85	11.80	11.83
3276	NYSE	AP	Thu, Jun 9, 2005	11.75	11.85	11.74	11.81
3275	NYSE	AP	Wed, Jun 8, 2005	11.68	11.69	11.67	11.68
3274	NYSE	AP	Tue, Jun 7, 2005	11.56	11.79	11.55	11.65
3273	NYSE	AP	Mon, Jun 6, 2005	11.60	11.62	11.46	11.46
3272	NYSE	AP	Fri, Jun 3, 2005	11.70	11.70	11.55	11.55
3271	NYSE	AP	Thu, Jun 2, 2005	11.69	11.70	11.69	11.70
3270	NYSE	AP	Wed, Jun 1, 2005	11.63	11.70	11.46	11.60
3269	NYSE	AP	Tue, May 31, 2005	11.77	11.77	11.52	11.53
3268	NYSE	AP	Fri, May 27, 2005	11.35	11.36	11.30	11.33
3267	NYSE	AP	Thu, May 26, 2005	11.25	11.29	11.25	11.28
3266	NYSE	AP	Wed, May 25, 2005	11.29	11.29	11.25	11.29
3265	NYSE	AP	Tue, May 24, 2005	11.24	11.29	11.22	11.29
3264	NYSE	AP	Mon, May 23, 2005	11.35	11.35	11.29	11.34
3263	NYSE	AP	Fri, May 20, 2005	11.00	11.25	10.97	11.25
3262	NYSE	AP	Thu, May 19, 2005	11.25	11.27	11.00	11.00
3261	NYSE	AP	Wed, May 18, 2005	11.05	11.22	11.00	11.19
3260	NYSE	AP	Tue, May 17, 2005	10.98	10.99	10.88	10.99
3259	NYSE	AP	Mon, May 16, 2005	11.26	11.26	10.99	11.00
3258	NYSE	AP	Fri, May 13, 2005	11.55	11.55	11.25	11.25
3257	NYSE	AP	Thu, May 12, 2005	11.70	11.70	11.56	11.57
3256	NYSE	AP	Wed, May 11, 2005	11.81	11.81	11.61	11.65
3255	NYSE	AP	Tue, May 10, 2005	11.74	11.75	11.70	11.71
3254	NYSE	AP	Mon, May 9, 2005	12.01	12.01	11.71	11.74
3253	NYSE	AP	Fri, May 6, 2005	12.11	12.11	12.00	12.01
3252	NYSE	AP	Thu, May 5, 2005	11.88	12.22	11.88	12.10
3251	NYSE	AP	Wed, May 4, 2005	11.70	11.77	11.70	11.76
3250	NYSE	AP	Tue, May 3, 2005	11.76	11.77	11.69	11.69
3249	NYSE	AP	Mon, May 2, 2005	12.00	12.05	11.75	11.75
3248	NYSE	AP	Fri, Apr 29, 2005	12.26	12.26	12.20	12.23
3247	NYSE	AP	Thu, Apr 28, 2005	12.29	12.29	12.23	12.23
3246	NYSE	AP	Wed, Apr 27, 2005	12.30	12.30	12.21	12.29
3245	NYSE	AP	Tue, Apr 26, 2005	12.30	12.33	12.29	12.33
3244	NYSE	AP	Mon, Apr 25, 2005	12.27	12.32	12.27	12.30
3243	NYSE	AP	Fri, Apr 22, 2005	12.61	12.65	12.25	12.25
3242	NYSE	AP	Thu, Apr 21, 2005	12.63	12.64	12.60	12.61
3241	NYSE	AP	Wed, Apr 20, 2005	12.50	12.63	12.50	12.63
3240	NYSE	AP	Tue, Apr 19, 2005	12.50	12.52	12.50	12.50
3239	NYSE	AP	Mon, Apr 18, 2005	12.95	12.95	12.51	12.55
3238	NYSE	AP	Fri, Apr 15, 2005	13.00	13.00	12.94	12.95
3237	NYSE	AP	Thu, Apr 14, 2005	13.00	13.01	12.99	13.00
3236	NYSE	AP	Wed, Apr 13, 2005	13.15	13.15	13.00	13.00
3235	NYSE	AP	Tue, Apr 12, 2005	13.25	13.25	13.18	13.18
3234	NYSE	AP	Mon, Apr 11, 2005	13.10	13.10	13.10	13.10
3233	NYSE	AP	Fri, Apr 8, 2005	13.10	13.18	13.10	13.10
3232	NYSE	AP	Thu, Apr 7, 2005	13.22	13.27	13.09	13.10
3231	NYSE	AP	Wed, Apr 6, 2005	13.22	13.25	13.21	13.22
3230	NYSE	AP	Tue, Apr 5, 2005	13.10	13.29	13.10	13.22
3229	NYSE	AP	Mon, Apr 4, 2005	13.19	13.19	13.09	13.13
3228	NYSE	AP	Fri, Apr 1, 2005	13.53	13.53	13.20	13.20
3227	NYSE	AP	Thu, Mar 31, 2005	13.54	13.54	13.51	13.53
3226	NYSE	AP	Wed, Mar 30, 2005	13.71	13.80	13.53	13.53
3225	NYSE	AP	Tue, Mar 29, 2005	13.66	13.88	13.66	13.82
3224	NYSE	AP	Mon, Mar 28, 2005	13.49	13.65	13.45	13.65
3223	NYSE	AP	Thu, Mar 24, 2005	13.28	13.48	13.28	13.43
3222	NYSE	AP	Wed, Mar 23, 2005	13.31	13.31	13.28	13.28
3221	NYSE	AP	Tue, Mar 22, 2005	13.32	13.38	13.32	13.38
3220	NYSE	AP	Mon, Mar 21, 2005	13.30	13.40	13.28	13.40
3219	NYSE	AP	Fri, Mar 18, 2005	13.30	13.35	13.28	13.28
3218	NYSE	AP	Thu, Mar 17, 2005	13.40	13.42	13.30	13.37
3217	NYSE	AP	Wed, Mar 16, 2005	13.37	13.37	13.30	13.35
3216	NYSE	AP	Tue, Mar 15, 2005	13.32	13.32	13.21	13.29
3215	NYSE	AP	Mon, Mar 14, 2005	13.37	13.40	13.37	13.40
3214	NYSE	AP	Fri, Mar 11, 2005	13.37	13.42	13.33	13.37
3213	NYSE	AP	Thu, Mar 10, 2005	13.45	13.45	13.35	13.37
3212	NYSE	AP	Wed, Mar 9, 2005	13.20	13.39	13.20	13.39
3211	NYSE	AP	Tue, Mar 8, 2005	13.35	13.36	13.26	13.32
3210	NYSE	AP	Mon, Mar 7, 2005	13.21	13.37	13.21	13.35
3209	NYSE	AP	Fri, Mar 4, 2005	13.20	13.23	13.13	13.21
3208	NYSE	AP	Thu, Mar 3, 2005	13.13	13.20	13.12	13.20
3207	NYSE	AP	Wed, Mar 2, 2005	13.13	13.17	13.13	13.13
3206	NYSE	AP	Tue, Mar 1, 2005	13.34	13.35	13.07	13.13
3205	NYSE	AP	Mon, Feb 28, 2005	13.18	13.39	13.18	13.25
3204	NYSE	AP	Fri, Feb 25, 2005	13.20	13.22	13.10	13.10
3203	NYSE	AP	Thu, Feb 24, 2005	13.20	13.20	13.14	13.17
3202	NYSE	AP	Wed, Feb 23, 2005	13.17	13.18	13.12	13.15
3201	NYSE	AP	Tue, Feb 22, 2005	13.18	13.19	13.17	13.17
3200	NYSE	AP	Fri, Feb 18, 2005	13.11	13.19	13.10	13.10
3199	NYSE	AP	Thu, Feb 17, 2005	13.04	13.15	13.04	13.15
3198	NYSE	AP	Wed, Feb 16, 2005	13.13	13.13	12.85	13.04
3197	NYSE	AP	Tue, Feb 15, 2005	13.16	13.18	13.08	13.10
3196	NYSE	AP	Mon, Feb 14, 2005	13.40	13.40	13.10	13.15
3195	NYSE	AP	Fri, Feb 11, 2005	13.53	13.53	13.35	13.35
3194	NYSE	AP	Thu, Feb 10, 2005	13.47	13.55	13.39	13.55
3193	NYSE	AP	Wed, Feb 9, 2005	14.01	14.01	13.50	13.50
3192	NYSE	AP	Tue, Feb 8, 2005	14.06	14.06	14.00	14.04
3191	NYSE	AP	Mon, Feb 7, 2005	14.14	14.14	14.00	14.05
3190	NYSE	AP	Fri, Feb 4, 2005	14.15	14.15	14.15	14.15
3189	NYSE	AP	Thu, Feb 3, 2005	14.05	14.12	14.03	14.12
3188	NYSE	AP	Wed, Feb 2, 2005	14.06	14.06	14.06	14.06
3187	NYSE	AP	Tue, Feb 1, 2005	13.65	14.00	13.62	14.00
3186	NYSE	AP	Mon, Jan 31, 2005	13.47	13.65	13.47	13.64
3185	NYSE	AP	Fri, Jan 28, 2005	13.52	13.58	13.52	13.58
3184	NYSE	AP	Thu, Jan 27, 2005	13.48	13.54	13.48	13.51
3183	NYSE	AP	Wed, Jan 26, 2005	13.49	13.63	13.47	13.54
3182	NYSE	AP	Tue, Jan 25, 2005	13.41	13.53	13.41	13.47
3181	NYSE	AP	Mon, Jan 24, 2005	13.41	13.50	13.41	13.42
3180	NYSE	AP	Fri, Jan 21, 2005	13.40	13.47	13.40	13.40
3179	NYSE	AP	Thu, Jan 20, 2005	13.59	13.60	13.50	13.50
3178	NYSE	AP	Wed, Jan 19, 2005	13.58	13.75	13.58	13.61
3177	NYSE	AP	Tue, Jan 18, 2005	13.57	13.57	13.55	13.56
3176	NYSE	AP	Fri, Jan 14, 2005	13.58	13.58	13.57	13.57
3175	NYSE	AP	Thu, Jan 13, 2005	13.85	13.85	13.56	13.56
3174	NYSE	AP	Wed, Jan 12, 2005	14.02	14.04	13.85	13.85
3173	NYSE	AP	Tue, Jan 11, 2005	14.19	14.30	14.03	14.12
3172	NYSE	AP	Mon, Jan 10, 2005	14.60	14.60	14.20	14.20
3171	NYSE	AP	Fri, Jan 7, 2005	14.62	14.67	14.55	14.62
3170	NYSE	AP	Thu, Jan 6, 2005	14.66	14.75	14.50	14.66
3169	NYSE	AP	Wed, Jan 5, 2005	14.60	14.65	14.59	14.65
3168	NYSE	AP	Tue, Jan 4, 2005	14.65	14.94	14.60	14.60
3167	NYSE	AP	Mon, Jan 3, 2005	14.60	14.65	14.54	14.65
3166	NYSE	AP	Fri, Dec 31, 2004	14.62	14.65	14.60	14.60
3165	NYSE	AP	Thu, Dec 30, 2004	14.60	14.68	14.60	14.66
3164	NYSE	AP	Wed, Dec 29, 2004	14.34	14.51	14.30	14.50
3163	NYSE	AP	Tue, Dec 28, 2004	14.30	14.39	14.22	14.34
3162	NYSE	AP	Mon, Dec 27, 2004	14.05	14.19	14.00	14.19
3161	NYSE	AP	Thu, Dec 23, 2004	13.95	14.10	13.87	14.10
3160	NYSE	AP	Wed, Dec 22, 2004	13.81	13.90	13.81	13.89
3159	NYSE	AP	Tue, Dec 21, 2004	13.76	13.82	13.75	13.81
3158	NYSE	AP	Mon, Dec 20, 2004	13.56	13.72	13.53	13.72
3157	NYSE	AP	Fri, Dec 17, 2004	13.56	13.56	13.56	13.56
3156	NYSE	AP	Thu, Dec 16, 2004	13.60	13.60	13.52	13.57
3155	NYSE	AP	Wed, Dec 15, 2004	13.35	13.59	13.35	13.59
3154	NYSE	AP	Tue, Dec 14, 2004	13.33	13.35	13.31	13.35
3153	NYSE	AP	Mon, Dec 13, 2004	13.30	13.33	13.27	13.33
3152	NYSE	AP	Fri, Dec 10, 2004	13.27	13.35	13.23	13.30
3151	NYSE	AP	Thu, Dec 9, 2004	13.33	13.33	13.25	13.27
3150	NYSE	AP	Wed, Dec 8, 2004	13.14	13.23	13.14	13.23
3149	NYSE	AP	Tue, Dec 7, 2004	13.02	13.15	13.02	13.15
3148	NYSE	AP	Mon, Dec 6, 2004	13.20	13.20	13.00	13.02
3147	NYSE	AP	Fri, Dec 3, 2004	13.16	13.22	13.15	13.20
3146	NYSE	AP	Thu, Dec 2, 2004	13.15	13.21	13.15	13.21
3145	NYSE	AP	Wed, Dec 1, 2004	13.37	13.37	13.08	13.15
3144	NYSE	AP	Tue, Nov 30, 2004	13.70	13.71	13.47	13.47
3143	NYSE	AP	Mon, Nov 29, 2004	13.66	13.66	13.60	13.60
3142	NYSE	AP	Fri, Nov 26, 2004	13.74	13.74	13.66	13.66
3141	NYSE	AP	Wed, Nov 24, 2004	13.81	13.81	13.70	13.70
3140	NYSE	AP	Tue, Nov 23, 2004	13.90	13.90	13.79	13.80
3139	NYSE	AP	Mon, Nov 22, 2004	13.94	13.95	13.88	13.90
3138	NYSE	AP	Fri, Nov 19, 2004	14.01	14.09	14.00	14.00
3137	NYSE	AP	Thu, Nov 18, 2004	13.99	14.05	13.90	14.05
3136	NYSE	AP	Wed, Nov 17, 2004	13.86	14.00	13.85	14.00
3135	NYSE	AP	Tue, Nov 16, 2004	13.93	13.95	13.84	13.84
3134	NYSE	AP	Mon, Nov 15, 2004	13.87	13.94	13.85	13.87
3133	NYSE	AP	Fri, Nov 12, 2004	13.86	13.86	13.86	13.86
3132	NYSE	AP	Thu, Nov 11, 2004	13.84	13.84	13.84	13.84
3131	NYSE	AP	Wed, Nov 10, 2004	13.70	13.80	13.70	13.80
3130	NYSE	AP	Tue, Nov 9, 2004	13.49	13.79	13.49	13.79
3129	NYSE	AP	Mon, Nov 8, 2004	13.75	13.75	13.59	13.59
3128	NYSE	AP	Fri, Nov 5, 2004	13.26	13.89	13.26	13.75
3127	NYSE	AP	Thu, Nov 4, 2004	13.11	13.25	13.11	13.13
3126	NYSE	AP	Wed, Nov 3, 2004	13.10	13.11	13.00	13.07
3125	NYSE	AP	Tue, Nov 2, 2004	13.21	13.21	13.15	13.16
3124	NYSE	AP	Mon, Nov 1, 2004	13.32	13.32	13.21	13.21
3123	NYSE	AP	Fri, Oct 29, 2004	13.37	13.37	13.32	13.32
3122	NYSE	AP	Thu, Oct 28, 2004	13.27	13.40	13.27	13.40
3121	NYSE	AP	Wed, Oct 27, 2004	13.50	13.51	13.25	13.27
3120	NYSE	AP	Tue, Oct 26, 2004	13.20	13.50	13.20	13.50
3119	NYSE	AP	Mon, Oct 25, 2004	13.20	13.21	13.20	13.20
3118	NYSE	AP	Fri, Oct 22, 2004	13.22	13.22	13.10	13.10
3117	NYSE	AP	Thu, Oct 21, 2004	13.20	13.22	13.20	13.22
3116	NYSE	AP	Wed, Oct 20, 2004	13.22	13.22	13.22	13.22
3115	NYSE	AP	Tue, Oct 19, 2004	13.07	13.29	13.07	13.29
3114	NYSE	AP	Mon, Oct 18, 2004	13.05	13.12	13.00	13.07
3113	NYSE	AP	Fri, Oct 15, 2004	13.16	13.21	13.09	13.10
3112	NYSE	AP	Thu, Oct 14, 2004	13.10	13.16	13.10	13.16
3111	NYSE	AP	Wed, Oct 13, 2004	13.17	13.17	13.10	13.17
3110	NYSE	AP	Tue, Oct 12, 2004	13.15	13.29	13.15	13.29
3109	NYSE	AP	Mon, Oct 11, 2004	13.25	13.25	13.12	13.13
3108	NYSE	AP	Fri, Oct 8, 2004	13.30	13.30	13.20	13.25
3107	NYSE	AP	Thu, Oct 7, 2004	13.35	13.35	13.26	13.30
3106	NYSE	AP	Wed, Oct 6, 2004	13.44	13.44	13.30	13.30
3105	NYSE	AP	Tue, Oct 5, 2004	13.41	13.45	13.41	13.41
3104	NYSE	AP	Mon, Oct 4, 2004	13.40	13.41	13.39	13.41
3103	NYSE	AP	Fri, Oct 1, 2004	13.36	13.36	13.34	13.35
3102	NYSE	AP	Thu, Sep 30, 2004	13.30	13.33	13.26	13.26
3101	NYSE	AP	Wed, Sep 29, 2004	13.19	13.27	13.19	13.25
3100	NYSE	AP	Tue, Sep 28, 2004	13.33	13.34	13.26	13.29
3099	NYSE	AP	Mon, Sep 27, 2004	13.28	13.35	13.28	13.35
3098	NYSE	AP	Thu, Sep 23, 2004	13.07	13.28	13.04	13.28
3097	NYSE	AP	Wed, Sep 22, 2004	13.11	13.11	13.04	13.09
3096	NYSE	AP	Tue, Sep 21, 2004	13.10	13.18	13.09	13.18
3095	NYSE	AP	Mon, Sep 20, 2004	13.07	13.15	13.07	13.15
3094	NYSE	AP	Fri, Sep 17, 2004	13.08	13.08	13.02	13.02
3093	NYSE	AP	Thu, Sep 16, 2004	13.05	13.06	13.05	13.06
3092	NYSE	AP	Tue, Sep 14, 2004	13.14	13.14	13.14	13.14
3091	NYSE	AP	Mon, Sep 13, 2004	13.00	13.08	13.00	13.08
3090	NYSE	AP	Fri, Sep 10, 2004	13.09	13.20	13.08	13.18
3089	NYSE	AP	Thu, Sep 9, 2004	13.03	13.09	13.03	13.09
3088	NYSE	AP	Wed, Sep 8, 2004	13.06	13.06	13.02	13.02
3087	NYSE	AP	Tue, Sep 7, 2004	13.02	13.05	12.95	13.04
3086	NYSE	AP	Fri, Sep 3, 2004	13.09	13.09	13.01	13.01
3085	NYSE	AP	Thu, Sep 2, 2004	13.23	13.23	13.10	13.10
3084	NYSE	AP	Wed, Sep 1, 2004	13.24	13.24	13.21	13.22
3083	NYSE	AP	Tue, Aug 31, 2004	13.23	13.25	13.17	13.23
3082	NYSE	AP	Mon, Aug 30, 2004	13.24	13.24	13.20	13.20
3081	NYSE	AP	Fri, Aug 27, 2004	13.05	13.25	13.04	13.25
3080	NYSE	AP	Thu, Aug 26, 2004	13.12	13.15	13.08	13.08
3079	NYSE	AP	Wed, Aug 25, 2004	13.05	13.10	13.00	13.09
3078	NYSE	AP	Tue, Aug 24, 2004	13.20	13.29	13.05	13.10
3077	NYSE	AP	Mon, Aug 23, 2004	13.07	13.10	13.07	13.10
3076	NYSE	AP	Fri, Aug 20, 2004	13.15	13.15	13.02	13.15
3075	NYSE	AP	Thu, Aug 19, 2004	13.06	13.06	13.04	13.04
3074	NYSE	AP	Wed, Aug 18, 2004	13.07	13.07	13.05	13.05
3073	NYSE	AP	Tue, Aug 17, 2004	13.10	13.10	13.10	13.10
3072	NYSE	AP	Fri, Aug 13, 2004	13.18	13.18	13.17	13.17
3071	NYSE	AP	Thu, Aug 12, 2004	13.20	13.20	13.17	13.17
3070	NYSE	AP	Wed, Aug 11, 2004	13.10	13.25	13.10	13.13
3069	NYSE	AP	Tue, Aug 10, 2004	13.05	13.12	13.05	13.12
3068	NYSE	AP	Mon, Aug 9, 2004	13.15	13.15	13.07	13.07
3067	NYSE	AP	Fri, Aug 6, 2004	13.05	13.20	13.04	13.15
3066	NYSE	AP	Thu, Aug 5, 2004	13.04	13.04	12.96	12.96
3065	NYSE	AP	Wed, Aug 4, 2004	13.00	13.00	13.00	13.00
3064	NYSE	AP	Tue, Aug 3, 2004	12.96	13.07	12.96	13.00
3063	NYSE	AP	Mon, Aug 2, 2004	13.00	13.07	12.95	13.01
3062	NYSE	AP	Fri, Jul 30, 2004	13.10	13.10	13.01	13.10
3061	NYSE	AP	Thu, Jul 29, 2004	13.10	13.15	13.03	13.15
3060	NYSE	AP	Wed, Jul 28, 2004	13.03	13.03	12.98	13.01
3059	NYSE	AP	Tue, Jul 27, 2004	13.00	13.00	12.93	12.93
3058	NYSE	AP	Mon, Jul 26, 2004	12.92	12.94	12.87	12.94
3057	NYSE	AP	Fri, Jul 23, 2004	12.93	12.99	12.86	12.86
3056	NYSE	AP	Thu, Jul 22, 2004	12.91	12.93	12.87	12.93
3055	NYSE	AP	Wed, Jul 21, 2004	13.02	13.02	12.95	12.95
3054	NYSE	AP	Tue, Jul 20, 2004	12.90	13.04	12.90	13.02
3053	NYSE	AP	Mon, Jul 19, 2004	13.00	13.00	12.93	12.94
3052	NYSE	AP	Fri, Jul 16, 2004	13.08	13.09	13.02	13.03
3051	NYSE	AP	Thu, Jul 15, 2004	13.02	13.02	12.92	13.02
3050	NYSE	AP	Wed, Jul 14, 2004	13.00	13.02	12.96	12.99
3049	NYSE	AP	Tue, Jul 13, 2004	13.03	13.03	13.03	13.03
3048	NYSE	AP	Mon, Jul 12, 2004	13.09	13.10	13.06	13.06
3047	NYSE	AP	Fri, Jul 9, 2004	12.97	13.10	12.95	13.00
3046	NYSE	AP	Thu, Jul 8, 2004	12.99	13.00	12.93	12.98
3045	NYSE	AP	Wed, Jul 7, 2004	12.95	13.00	12.85	12.93
3044	NYSE	AP	Tue, Jul 6, 2004	12.91	12.95	12.85	12.85
3043	NYSE	AP	Fri, Jul 2, 2004	12.95	12.95	12.80	12.85
3042	NYSE	AP	Thu, Jul 1, 2004	12.86	12.93	12.85	12.85
3041	NYSE	AP	Wed, Jun 30, 2004	12.85	12.87	12.84	12.86
3040	NYSE	AP	Tue, Jun 29, 2004	12.85	12.90	12.80	12.90
3039	NYSE	AP	Mon, Jun 28, 2004	12.92	13.00	12.84	12.90
3038	NYSE	AP	Fri, Jun 25, 2004	13.04	13.29	12.82	12.82
3037	NYSE	AP	Thu, Jun 24, 2004	13.10	13.30	13.03	13.04
3036	NYSE	AP	Wed, Jun 23, 2004	12.86	13.20	12.75	13.05
3035	NYSE	AP	Tue, Jun 22, 2004	12.90	12.91	12.85	12.85
3034	NYSE	AP	Mon, Jun 21, 2004	12.85	13.00	12.85	12.95
3033	NYSE	AP	Fri, Jun 18, 2004	13.14	13.14	12.90	12.91
3032	NYSE	AP	Thu, Jun 17, 2004	13.25	13.25	13.00	13.14
3031	NYSE	AP	Wed, Jun 16, 2004	13.15	13.25	13.10	13.19
3030	NYSE	AP	Tue, Jun 15, 2004	12.85	13.15	12.85	13.15
3029	NYSE	AP	Mon, Jun 14, 2004	12.96	13.01	12.86	12.91
3028	NYSE	AP	Thu, Jun 10, 2004	12.99	13.03	12.93	12.96
3027	NYSE	AP	Wed, Jun 9, 2004	13.01	13.02	12.93	12.99
3026	NYSE	AP	Tue, Jun 8, 2004	13.05	13.13	13.05	13.06
3025	NYSE	AP	Mon, Jun 7, 2004	12.90	13.05	12.90	13.04
3024	NYSE	AP	Fri, Jun 4, 2004	12.85	12.95	12.85	12.85
3023	NYSE	AP	Thu, Jun 3, 2004	12.80	12.92	12.80	12.80
3022	NYSE	AP	Wed, Jun 2, 2004	13.00	13.00	12.85	12.90
3021	NYSE	AP	Tue, Jun 1, 2004	13.02	13.04	12.91	12.94
3020	NYSE	AP	Fri, May 28, 2004	12.98	13.04	12.95	12.97
3019	NYSE	AP	Thu, May 27, 2004	13.04	13.04	12.96	12.98
3018	NYSE	AP	Wed, May 26, 2004	13.02	13.03	12.91	13.03
3017	NYSE	AP	Tue, May 25, 2004	12.91	13.04	12.90	12.95
3016	NYSE	AP	Mon, May 24, 2004	13.00	13.03	12.90	12.94
3015	NYSE	AP	Fri, May 21, 2004	12.94	13.00	12.90	12.92
3014	NYSE	AP	Thu, May 20, 2004	12.99	12.99	12.94	12.94
3013	NYSE	AP	Wed, May 19, 2004	13.00	13.05	12.91	13.00
3012	NYSE	AP	Tue, May 18, 2004	12.94	13.04	12.94	13.01
3011	NYSE	AP	Mon, May 17, 2004	12.91	13.05	12.91	13.03
3010	NYSE	AP	Fri, May 14, 2004	13.00	13.05	12.92	13.00
3009	NYSE	AP	Thu, May 13, 2004	13.01	13.10	13.00	13.05
3008	NYSE	AP	Wed, May 12, 2004	13.10	13.10	12.96	13.00
3007	NYSE	AP	Tue, May 11, 2004	13.08	13.20	13.02	13.20
3006	NYSE	AP	Mon, May 10, 2004	12.95	13.10	12.92	13.07
3005	NYSE	AP	Fri, May 7, 2004	12.95	13.00	12.91	13.00
3004	NYSE	AP	Thu, May 6, 2004	13.05	13.05	12.93	13.00
3003	NYSE	AP	Wed, May 5, 2004	13.11	13.13	13.11	13.11
3002	NYSE	AP	Tue, May 4, 2004	12.89	13.40	12.89	13.10
3001	NYSE	AP	Mon, May 3, 2004	12.94	13.09	12.94	12.99
3000	NYSE	AP	Fri, Apr 30, 2004	13.05	13.05	12.90	12.94
2999	NYSE	AP	Thu, Apr 29, 2004	12.98	13.06	12.98	13.05
2998	NYSE	AP	Wed, Apr 28, 2004	13.16	13.22	12.90	12.93
2997	NYSE	AP	Tue, Apr 27, 2004	13.20	13.26	13.17	13.26
2996	NYSE	AP	Mon, Apr 26, 2004	13.06	13.17	13.00	13.17
2995	NYSE	AP	Fri, Apr 23, 2004	12.95	13.15	12.95	13.15
2994	NYSE	AP	Thu, Apr 22, 2004	13.05	13.14	12.95	12.96
2993	NYSE	AP	Wed, Apr 21, 2004	13.15	13.15	13.00	13.01
2992	NYSE	AP	Tue, Apr 20, 2004	13.22	13.23	13.17	13.20
2991	NYSE	AP	Mon, Apr 19, 2004	13.24	13.32	13.20	13.31
2990	NYSE	AP	Fri, Apr 16, 2004	13.25	13.30	13.12	13.25
2989	NYSE	AP	Thu, Apr 15, 2004	13.10	13.20	13.06	13.15
2988	NYSE	AP	Wed, Apr 14, 2004	12.91	13.04	12.91	13.03
2987	NYSE	AP	Tue, Apr 13, 2004	12.94	13.00	12.91	12.91
2986	NYSE	AP	Mon, Apr 12, 2004	12.91	13.04	12.91	13.04
2985	NYSE	AP	Thu, Apr 8, 2004	13.00	13.00	12.90	12.90
2984	NYSE	AP	Wed, Apr 7, 2004	12.90	13.10	12.89	12.95
2983	NYSE	AP	Tue, Apr 6, 2004	12.86	13.00	12.86	12.95
2982	NYSE	AP	Mon, Apr 5, 2004	12.95	12.98	12.85	12.86
2981	NYSE	AP	Fri, Apr 2, 2004	12.95	13.03	12.86	13.00
2980	NYSE	AP	Thu, Apr 1, 2004	12.98	12.98	12.81	12.85
2979	NYSE	AP	Wed, Mar 31, 2004	12.90	12.91	12.86	12.91
2978	NYSE	AP	Tue, Mar 30, 2004	12.87	12.90	12.86	12.86
2977	NYSE	AP	Mon, Mar 29, 2004	12.95	13.08	12.86	12.91
2976	NYSE	AP	Fri, Mar 26, 2004	12.80	12.89	12.60	12.87
2975	NYSE	AP	Thu, Mar 25, 2004	12.90	12.93	12.75	12.89
2974	NYSE	AP	Wed, Mar 24, 2004	12.70	12.93	12.70	12.80
2973	NYSE	AP	Tue, Mar 23, 2004	12.85	12.93	12.71	12.80
2972	NYSE	AP	Mon, Mar 22, 2004	12.79	12.79	12.61	12.78
2971	NYSE	AP	Fri, Mar 19, 2004	13.05	13.05	12.75	12.79
2970	NYSE	AP	Thu, Mar 18, 2004	12.70	13.10	12.60	13.10
2969	NYSE	AP	Wed, Mar 17, 2004	12.60	12.80	12.60	12.76
2968	NYSE	AP	Tue, Mar 16, 2004	12.54	12.59	12.50	12.59
2967	NYSE	AP	Mon, Mar 15, 2004	12.62	12.62	12.50	12.56
2966	NYSE	AP	Fri, Mar 12, 2004	12.60	12.73	12.60	12.62
2965	NYSE	AP	Thu, Mar 11, 2004	12.55	12.74	12.50	12.65
2964	NYSE	AP	Wed, Mar 10, 2004	12.80	12.80	12.54	12.60
2963	NYSE	AP	Tue, Mar 9, 2004	12.80	13.10	12.79	12.85
2962	NYSE	AP	Mon, Mar 8, 2004	13.00	13.00	12.81	12.84
2961	NYSE	AP	Fri, Mar 5, 2004	13.05	13.05	12.86	13.00
2960	NYSE	AP	Thu, Mar 4, 2004	13.00	13.00	12.85	12.95
2959	NYSE	AP	Wed, Mar 3, 2004	13.05	13.05	12.88	12.97
2958	NYSE	AP	Tue, Mar 2, 2004	13.40	13.40	13.10	13.21
2957	NYSE	AP	Mon, Mar 1, 2004	13.80	13.80	13.49	13.50
2956	NYSE	AP	Fri, Feb 27, 2004	13.55	13.75	13.49	13.75
2955	NYSE	AP	Thu, Feb 26, 2004	13.50	13.58	13.50	13.55
2954	NYSE	AP	Wed, Feb 25, 2004	13.50	13.50	13.40	13.46
2953	NYSE	AP	Tue, Feb 24, 2004	13.61	13.61	13.50	13.55
2952	NYSE	AP	Mon, Feb 23, 2004	13.35	13.51	13.33	13.51
2951	NYSE	AP	Fri, Feb 20, 2004	13.34	13.45	13.33	13.34
2950	NYSE	AP	Thu, Feb 19, 2004	13.20	13.36	13.16	13.36
2949	NYSE	AP	Wed, Feb 18, 2004	13.25	13.45	13.05	13.15
2948	NYSE	AP	Tue, Feb 17, 2004	13.50	13.50	13.30	13.36
2947	NYSE	AP	Fri, Feb 13, 2004	13.35	13.62	13.35	13.60
2946	NYSE	AP	Thu, Feb 12, 2004	13.41	13.41	13.05	13.35
2945	NYSE	AP	Wed, Feb 11, 2004	13.33	13.56	13.33	13.51
2944	NYSE	AP	Tue, Feb 10, 2004	13.15	13.40	13.15	13.33
2943	NYSE	AP	Mon, Feb 9, 2004	13.22	13.35	13.22	13.35
2942	NYSE	AP	Fri, Feb 6, 2004	13.05	13.20	13.02	13.17
2941	NYSE	AP	Thu, Feb 5, 2004	13.15	13.15	12.83	13.01
2940	NYSE	AP	Wed, Feb 4, 2004	13.25	13.34	13.25	13.25
2939	NYSE	AP	Tue, Feb 3, 2004	13.45	13.50	13.22	13.34
2938	NYSE	AP	Mon, Feb 2, 2004	13.46	13.55	13.40	13.50
2937	NYSE	AP	Fri, Jan 30, 2004	13.55	13.60	13.48	13.60
2936	NYSE	AP	Thu, Jan 29, 2004	13.76	13.76	13.60	13.62
2935	NYSE	AP	Wed, Jan 28, 2004	13.80	13.89	13.75	13.76
2934	NYSE	AP	Tue, Jan 27, 2004	13.85	13.85	13.80	13.85
2933	NYSE	AP	Mon, Jan 26, 2004	13.80	13.95	13.70	13.91
2932	NYSE	AP	Fri, Jan 23, 2004	13.78	13.89	13.70	13.88
2931	NYSE	AP	Thu, Jan 22, 2004	13.65	13.82	13.65	13.78
2930	NYSE	AP	Wed, Jan 21, 2004	13.60	13.68	13.60	13.64
2929	NYSE	AP	Tue, Jan 20, 2004	13.80	13.80	13.64	13.70
2928	NYSE	AP	Fri, Jan 16, 2004	13.65	13.80	13.65	13.70
2927	NYSE	AP	Thu, Jan 15, 2004	13.75	13.75	13.50	13.60
2926	NYSE	AP	Wed, Jan 14, 2004	13.60	13.71	13.54	13.69
2925	NYSE	AP	Tue, Jan 13, 2004	13.44	13.65	13.44	13.55
2924	NYSE	AP	Mon, Jan 12, 2004	13.65	13.82	13.58	13.62
2923	NYSE	AP	Fri, Jan 9, 2004	13.55	13.70	13.55	13.58
2922	NYSE	AP	Thu, Jan 8, 2004	13.28	13.55	13.25	13.55
2921	NYSE	AP	Wed, Jan 7, 2004	13.20	13.29	13.11	13.29
2920	NYSE	AP	Tue, Jan 6, 2004	13.04	13.20	12.99	13.20
2919	NYSE	AP	Mon, Jan 5, 2004	13.42	13.44	13.02	13.05
2918	NYSE	AP	Fri, Jan 2, 2004	13.70	13.72	13.40	13.48
2917	NYSE	AP	Wed, Dec 31, 2003	13.65	14.12	13.60	13.67
2916	NYSE	AP	Tue, Dec 30, 2003	13.91	13.95	13.55	13.70
2915	NYSE	AP	Mon, Dec 29, 2003	13.51	13.86	13.51	13.81
2914	NYSE	AP	Fri, Dec 26, 2003	13.48	13.58	13.46	13.58
2913	NYSE	AP	Wed, Dec 24, 2003	13.40	13.48	13.35	13.48
2912	NYSE	AP	Tue, Dec 23, 2003	13.25	13.49	13.12	13.49
2911	NYSE	AP	Mon, Dec 22, 2003	13.35	13.48	13.18	13.19
2910	NYSE	AP	Fri, Dec 19, 2003	13.00	13.35	12.93	13.25
2909	NYSE	AP	Thu, Dec 18, 2003	12.66	13.35	12.60	13.20
2908	NYSE	AP	Wed, Dec 17, 2003	11.82	12.59	11.78	12.50
2907	NYSE	AP	Tue, Dec 16, 2003	11.60	11.86	11.59	11.80
2906	NYSE	AP	Mon, Dec 15, 2003	11.75	11.75	11.60	11.65
2905	NYSE	AP	Fri, Dec 12, 2003	11.30	11.65	11.23	11.65
2904	NYSE	AP	Thu, Dec 11, 2003	11.27	11.32	11.25	11.30
2903	NYSE	AP	Wed, Dec 10, 2003	11.29	11.43	11.20	11.27
2902	NYSE	AP	Tue, Dec 9, 2003	10.76	11.19	10.70	11.19
2901	NYSE	AP	Mon, Dec 8, 2003	10.75	10.78	10.70	10.72
2900	NYSE	AP	Fri, Dec 5, 2003	10.95	10.95	10.82	10.83
2899	NYSE	AP	Thu, Dec 4, 2003	10.80	10.90	10.75	10.90
2898	NYSE	AP	Wed, Dec 3, 2003	10.88	10.88	10.75	10.77
2897	NYSE	AP	Tue, Dec 2, 2003	10.75	10.90	10.75	10.84
2896	NYSE	AP	Mon, Dec 1, 2003	10.75	10.88	10.70	10.75
2895	NYSE	AP	Fri, Nov 28, 2003	10.80	10.80	10.72	10.72
2894	NYSE	AP	Wed, Nov 26, 2003	10.77	10.80	10.72	10.75
2893	NYSE	AP	Tue, Nov 25, 2003	10.75	10.84	10.70	10.70
2892	NYSE	AP	Mon, Nov 24, 2003	10.43	10.75	10.30	10.72
2891	NYSE	AP	Fri, Nov 21, 2003	10.36	10.46	10.28	10.33
2890	NYSE	AP	Thu, Nov 20, 2003	10.46	10.46	10.25	10.31
2889	NYSE	AP	Wed, Nov 19, 2003	10.64	10.73	10.52	10.52
2888	NYSE	AP	Tue, Nov 18, 2003	11.25	11.27	10.55	10.63
2887	NYSE	AP	Mon, Nov 17, 2003	11.65	11.65	11.20	11.21
2886	NYSE	AP	Fri, Nov 14, 2003	11.75	11.84	11.61	11.65
2885	NYSE	AP	Thu, Nov 13, 2003	11.80	11.95	11.80	11.83
2884	NYSE	AP	Wed, Nov 12, 2003	11.86	11.95	11.77	11.86
2883	NYSE	AP	Tue, Nov 11, 2003	11.85	11.91	11.81	11.85
2882	NYSE	AP	Mon, Nov 10, 2003	12.18	12.20	11.80	11.88
2881	NYSE	AP	Fri, Nov 7, 2003	12.30	12.30	12.15	12.20
2880	NYSE	AP	Thu, Nov 6, 2003	12.35	12.43	12.30	12.30
2879	NYSE	AP	Wed, Nov 5, 2003	12.22	12.31	12.10	12.30
2878	NYSE	AP	Tue, Nov 4, 2003	12.15	12.21	12.15	12.20
2877	NYSE	AP	Mon, Nov 3, 2003	12.20	12.42	12.15	12.15
2876	NYSE	AP	Fri, Oct 31, 2003	12.50	12.59	12.10	12.15
2875	NYSE	AP	Thu, Oct 30, 2003	12.60	12.60	12.47	12.48
2874	NYSE	AP	Wed, Oct 29, 2003	12.45	12.60	12.44	12.60
2873	NYSE	AP	Tue, Oct 28, 2003	12.44	12.53	12.40	12.41
2872	NYSE	AP	Mon, Oct 27, 2003	12.37	12.44	12.37	12.40
2871	NYSE	AP	Fri, Oct 24, 2003	12.50	12.56	12.40	12.43
2870	NYSE	AP	Thu, Oct 23, 2003	12.55	12.60	12.50	12.50
2869	NYSE	AP	Wed, Oct 22, 2003	12.70	12.75	12.60	12.60
2868	NYSE	AP	Tue, Oct 21, 2003	12.89	12.90	12.79	12.79
2867	NYSE	AP	Mon, Oct 20, 2003	12.90	12.90	12.77	12.88
2866	NYSE	AP	Fri, Oct 17, 2003	12.86	13.00	12.77	12.92
2865	NYSE	AP	Thu, Oct 16, 2003	12.78	12.87	12.78	12.81
2864	NYSE	AP	Wed, Oct 15, 2003	12.83	12.87	12.83	12.83
2863	NYSE	AP	Tue, Oct 14, 2003	12.40	12.59	12.38	12.58
2862	NYSE	AP	Mon, Oct 13, 2003	12.07	12.40	12.07	12.40
2861	NYSE	AP	Fri, Oct 10, 2003	12.09	12.09	11.95	12.04
2860	NYSE	AP	Thu, Oct 9, 2003	12.15	12.38	12.15	12.21
2859	NYSE	AP	Wed, Oct 8, 2003	12.30	12.30	12.09	12.10
2858	NYSE	AP	Tue, Oct 7, 2003	12.10	12.23	12.10	12.23
2857	NYSE	AP	Mon, Oct 6, 2003	12.25	12.25	12.01	12.10
2856	NYSE	AP	Fri, Oct 3, 2003	12.11	12.15	12.05	12.10
2855	NYSE	AP	Thu, Oct 2, 2003	11.90	11.95	11.90	11.94
2854	NYSE	AP	Wed, Oct 1, 2003	11.95	11.98	11.82	11.94
2853	NYSE	AP	Tue, Sep 30, 2003	12.24	12.24	11.99	11.99
2852	NYSE	AP	Mon, Sep 29, 2003	12.05	12.35	12.00	12.33
2851	NYSE	AP	Fri, Sep 26, 2003	12.20	12.20	12.00	12.00
2850	NYSE	AP	Thu, Sep 25, 2003	12.90	12.90	12.25	12.25
2849	NYSE	AP	Wed, Sep 24, 2003	13.17	13.22	12.93	12.93
2848	NYSE	AP	Tue, Sep 23, 2003	13.25	13.25	13.11	13.17
2847	NYSE	AP	Mon, Sep 22, 2003	13.40	13.45	13.25	13.30
2846	NYSE	AP	Fri, Sep 19, 2003	13.00	13.50	13.00	13.45
2845	NYSE	AP	Thu, Sep 18, 2003	13.02	13.11	12.97	13.09
2844	NYSE	AP	Wed, Sep 17, 2003	12.85	13.09	12.85	13.06
2843	NYSE	AP	Tue, Sep 16, 2003	12.65	13.00	12.65	12.92
2842	NYSE	AP	Mon, Sep 15, 2003	12.65	12.75	12.55	12.61
2841	NYSE	AP	Fri, Sep 12, 2003	12.72	12.72	12.60	12.60
2840	NYSE	AP	Thu, Sep 11, 2003	12.76	12.80	12.66	12.66
2839	NYSE	AP	Wed, Sep 10, 2003	12.95	12.95	12.75	12.75
2838	NYSE	AP	Tue, Sep 9, 2003	13.08	13.08	13.00	13.00
2837	NYSE	AP	Mon, Sep 8, 2003	12.65	13.22	12.65	13.09
2836	NYSE	AP	Fri, Sep 5, 2003	12.60	12.70	12.50	12.55
2835	NYSE	AP	Thu, Sep 4, 2003	12.70	12.70	12.62	12.63
2834	NYSE	AP	Wed, Sep 3, 2003	12.55	12.77	12.47	12.70
2833	NYSE	AP	Tue, Sep 2, 2003	12.40	12.58	12.40	12.57
2832	NYSE	AP	Fri, Aug 29, 2003	12.20	12.35	12.20	12.30
2831	NYSE	AP	Thu, Aug 28, 2003	12.17	12.17	12.05	12.06
2830	NYSE	AP	Wed, Aug 27, 2003	12.15	12.20	11.98	12.20
2829	NYSE	AP	Tue, Aug 26, 2003	12.07	12.20	12.00	12.14
2828	NYSE	AP	Mon, Aug 25, 2003	12.00	12.12	12.00	12.12
2827	NYSE	AP	Fri, Aug 22, 2003	11.90	11.95	11.84	11.92
2826	NYSE	AP	Thu, Aug 21, 2003	12.00	12.03	11.80	11.84
2825	NYSE	AP	Wed, Aug 20, 2003	12.10	12.20	12.00	12.04
2824	NYSE	AP	Tue, Aug 19, 2003	12.05	12.13	12.00	12.03
2823	NYSE	AP	Mon, Aug 18, 2003	11.79	12.20	11.79	11.98
2822	NYSE	AP	Fri, Aug 15, 2003	11.85	11.89	11.78	11.78
2821	NYSE	AP	Thu, Aug 14, 2003	11.76	11.88	11.76	11.77
2820	NYSE	AP	Wed, Aug 13, 2003	11.85	11.88	11.75	11.76
2819	NYSE	AP	Tue, Aug 12, 2003	11.70	11.82	11.70	11.82
2818	NYSE	AP	Mon, Aug 11, 2003	11.65	11.70	11.60	11.70
2817	NYSE	AP	Fri, Aug 8, 2003	11.65	11.65	11.60	11.60
2816	NYSE	AP	Thu, Aug 7, 2003	11.65	11.70	11.61	11.70
2815	NYSE	AP	Wed, Aug 6, 2003	11.75	11.80	11.72	11.73
2814	NYSE	AP	Tue, Aug 5, 2003	11.80	11.80	11.70	11.72
2813	NYSE	AP	Mon, Aug 4, 2003	11.80	11.84	11.72	11.78
2812	NYSE	AP	Fri, Aug 1, 2003	11.81	11.88	11.75	11.84
2811	NYSE	AP	Thu, Jul 31, 2003	11.75	11.90	11.65	11.84
2810	NYSE	AP	Wed, Jul 30, 2003	11.70	11.70	11.60	11.70
2809	NYSE	AP	Tue, Jul 29, 2003	11.60	11.65	11.52	11.65
2808	NYSE	AP	Mon, Jul 28, 2003	11.60	11.65	11.51	11.56
2807	NYSE	AP	Fri, Jul 25, 2003	11.60	11.60	11.58	11.60
2806	NYSE	AP	Thu, Jul 24, 2003	11.55	11.60	11.55	11.58
2805	NYSE	AP	Wed, Jul 23, 2003	11.58	11.63	11.52	11.63
2804	NYSE	AP	Tue, Jul 22, 2003	11.45	11.64	11.45	11.59
2803	NYSE	AP	Mon, Jul 21, 2003	11.50	11.55	11.50	11.52
2802	NYSE	AP	Fri, Jul 18, 2003	11.55	11.55	11.50	11.55
2801	NYSE	AP	Thu, Jul 17, 2003	11.50	11.57	11.50	11.55
2800	NYSE	AP	Wed, Jul 16, 2003	11.58	11.61	11.52	11.53
2799	NYSE	AP	Tue, Jul 15, 2003	11.80	11.80	11.39	11.52
2798	NYSE	AP	Mon, Jul 14, 2003	12.02	12.11	11.60	11.78
2797	NYSE	AP	Fri, Jul 11, 2003	12.28	12.28	11.80	11.92
2796	NYSE	AP	Thu, Jul 10, 2003	12.36	12.38	12.30	12.30
2795	NYSE	AP	Wed, Jul 9, 2003	12.35	12.49	12.35	12.36
2794	NYSE	AP	Tue, Jul 8, 2003	12.39	12.41	12.22	12.35
2793	NYSE	AP	Mon, Jul 7, 2003	12.40	12.65	12.34	12.40
2792	NYSE	AP	Thu, Jul 3, 2003	12.28	12.40	12.08	12.35
2791	NYSE	AP	Wed, Jul 2, 2003	12.15	12.62	12.00	12.29
2790	NYSE	AP	Tue, Jul 1, 2003	13.50	13.82	11.70	12.10
2789	NYSE	AP	Mon, Jun 30, 2003	14.25	14.34	13.40	13.40
2788	NYSE	AP	Fri, Jun 27, 2003	14.00	14.34	14.00	14.21
2787	NYSE	AP	Thu, Jun 26, 2003	14.15	14.15	14.01	14.02
2786	NYSE	AP	Wed, Jun 25, 2003	14.12	14.14	14.01	14.10
2785	NYSE	AP	Tue, Jun 24, 2003	14.25	14.40	14.18	14.20
2784	NYSE	AP	Mon, Jun 23, 2003	14.20	14.29	14.10	14.25
2783	NYSE	AP	Fri, Jun 20, 2003	14.59	14.65	14.25	14.30
2782	NYSE	AP	Thu, Jun 19, 2003	14.76	14.82	14.60	14.60
2781	NYSE	AP	Wed, Jun 18, 2003	15.01	15.01	14.70	14.83
2780	NYSE	AP	Tue, Jun 17, 2003	15.03	15.03	14.90	14.98
2779	NYSE	AP	Mon, Jun 16, 2003	15.18	15.18	14.90	15.05
2778	NYSE	AP	Fri, Jun 13, 2003	14.30	15.38	14.30	15.30
2777	NYSE	AP	Thu, Jun 12, 2003	14.37	14.53	14.35	14.40
2776	NYSE	AP	Wed, Jun 11, 2003	14.05	14.37	14.05	14.37
2775	NYSE	AP	Tue, Jun 10, 2003	14.08	14.11	14.00	14.09
2774	NYSE	AP	Mon, Jun 9, 2003	14.10	14.10	14.05	14.10
2773	NYSE	AP	Fri, Jun 6, 2003	14.51	14.51	14.11	14.15
2772	NYSE	AP	Thu, Jun 5, 2003	14.45	14.53	14.33	14.51
2771	NYSE	AP	Wed, Jun 4, 2003	14.47	14.50	14.43	14.50
2770	NYSE	AP	Tue, Jun 3, 2003	14.16	14.50	14.16	14.45
2769	NYSE	AP	Mon, Jun 2, 2003	14.24	14.25	14.21	14.24
2768	NYSE	AP	Fri, May 30, 2003	14.38	14.40	14.24	14.30
2767	NYSE	AP	Thu, May 29, 2003	14.26	14.38	14.22	14.38
2766	NYSE	AP	Wed, May 28, 2003	13.70	14.45	13.70	14.29
2765	NYSE	AP	Tue, May 27, 2003	13.68	13.95	13.68	13.75
2764	NYSE	AP	Fri, May 23, 2003	13.23	13.74	13.22	13.69
2763	NYSE	AP	Thu, May 22, 2003	13.60	13.60	13.25	13.27
2762	NYSE	AP	Wed, May 21, 2003	13.70	13.70	13.60	13.61
2761	NYSE	AP	Tue, May 20, 2003	13.80	13.80	13.60	13.70
2760	NYSE	AP	Mon, May 19, 2003	14.06	14.06	13.78	13.80
2759	NYSE	AP	Fri, May 16, 2003	14.16	14.17	14.05	14.06
2758	NYSE	AP	Thu, May 15, 2003	14.18	14.18	13.91	14.16
2757	NYSE	AP	Wed, May 14, 2003	13.30	14.10	13.30	14.00
2756	NYSE	AP	Tue, May 13, 2003	13.29	13.30	13.20	13.30
2755	NYSE	AP	Mon, May 12, 2003	13.28	13.30	13.27	13.30
2754	NYSE	AP	Fri, May 9, 2003	13.30	13.30	13.20	13.23
2753	NYSE	AP	Thu, May 8, 2003	13.28	13.30	13.28	13.29
2752	NYSE	AP	Wed, May 7, 2003	13.29	13.30	13.14	13.29
2751	NYSE	AP	Tue, May 6, 2003	13.21	13.30	13.11	13.30
2750	NYSE	AP	Mon, May 5, 2003	13.25	13.30	13.10	13.21
2749	NYSE	AP	Fri, May 2, 2003	13.23	13.37	13.23	13.23
2748	NYSE	AP	Thu, May 1, 2003	13.35	13.39	13.26	13.30
2747	NYSE	AP	Wed, Apr 30, 2003	13.25	13.40	13.25	13.32
2746	NYSE	AP	Tue, Apr 29, 2003	13.05	13.30	12.96	13.26
2745	NYSE	AP	Mon, Apr 28, 2003	12.90	13.14	12.85	12.97
2744	NYSE	AP	Fri, Apr 25, 2003	12.64	12.99	12.64	12.93
2743	NYSE	AP	Thu, Apr 24, 2003	12.70	12.74	12.61	12.69
2742	NYSE	AP	Wed, Apr 23, 2003	12.50	12.88	12.50	12.86
2741	NYSE	AP	Tue, Apr 22, 2003	12.80	12.90	12.51	12.57
2740	NYSE	AP	Mon, Apr 21, 2003	12.75	12.99	12.74	12.86
2739	NYSE	AP	Thu, Apr 17, 2003	12.55	12.80	12.55	12.74
2738	NYSE	AP	Wed, Apr 16, 2003	12.73	12.78	12.64	12.64
2737	NYSE	AP	Tue, Apr 15, 2003	12.65	12.74	12.65	12.73
2736	NYSE	AP	Mon, Apr 14, 2003	12.50	12.60	12.30	12.60
2735	NYSE	AP	Fri, Apr 11, 2003	12.60	12.60	12.35	12.49
2734	NYSE	AP	Thu, Apr 10, 2003	12.67	12.72	12.55	12.65
2733	NYSE	AP	Wed, Apr 9, 2003	12.60	12.74	12.56	12.64
2732	NYSE	AP	Tue, Apr 8, 2003	12.97	12.97	12.66	12.66
2731	NYSE	AP	Mon, Apr 7, 2003	13.14	13.20	12.99	12.99
2730	NYSE	AP	Fri, Apr 4, 2003	13.25	13.37	13.11	13.20
2729	NYSE	AP	Thu, Apr 3, 2003	13.00	13.45	13.00	13.20
2728	NYSE	AP	Wed, Apr 2, 2003	12.97	13.00	12.97	13.00
2727	NYSE	AP	Tue, Apr 1, 2003	12.99	12.99	12.80	12.91
2726	NYSE	AP	Mon, Mar 31, 2003	12.90	13.00	12.80	12.98
2725	NYSE	AP	Fri, Mar 28, 2003	13.40	13.47	12.91	12.97
2724	NYSE	AP	Thu, Mar 27, 2003	13.47	13.48	13.30	13.40
2723	NYSE	AP	Wed, Mar 26, 2003	13.29	13.47	13.26	13.47
2722	NYSE	AP	Tue, Mar 25, 2003	12.98	13.30	12.98	13.30
2721	NYSE	AP	Mon, Mar 24, 2003	12.99	12.99	12.85	12.95
2720	NYSE	AP	Fri, Mar 21, 2003	13.05	13.10	12.99	12.99
2719	NYSE	AP	Thu, Mar 20, 2003	13.00	13.00	12.97	12.97
2718	NYSE	AP	Wed, Mar 19, 2003	12.95	13.00	12.95	13.00
2717	NYSE	AP	Tue, Mar 18, 2003	12.80	13.00	12.70	12.87
2716	NYSE	AP	Mon, Mar 17, 2003	12.47	12.80	12.47	12.80
2715	NYSE	AP	Fri, Mar 14, 2003	12.49	12.49	12.42	12.48
2714	NYSE	AP	Thu, Mar 13, 2003	11.99	12.45	11.97	12.45
2713	NYSE	AP	Wed, Mar 12, 2003	12.47	12.47	12.00	12.00
2712	NYSE	AP	Tue, Mar 11, 2003	12.50	12.50	12.44	12.44
2711	NYSE	AP	Mon, Mar 10, 2003	12.60	12.60	12.40	12.46
2710	NYSE	AP	Fri, Mar 7, 2003	12.57	12.69	12.56	12.60
2709	NYSE	AP	Thu, Mar 6, 2003	12.69	12.70	12.40	12.59
2708	NYSE	AP	Wed, Mar 5, 2003	12.75	12.79	12.65	12.70
2707	NYSE	AP	Tue, Mar 4, 2003	12.60	12.62	12.45	12.62
2706	NYSE	AP	Mon, Mar 3, 2003	12.50	12.65	12.46	12.65
2705	NYSE	AP	Fri, Feb 28, 2003	12.50	12.55	12.31	12.50
2704	NYSE	AP	Thu, Feb 27, 2003	12.58	12.62	12.40	12.45
2703	NYSE	AP	Wed, Feb 26, 2003	12.30	12.55	12.16	12.55
2702	NYSE	AP	Tue, Feb 25, 2003	12.40	12.40	12.36	12.38
2701	NYSE	AP	Mon, Feb 24, 2003	12.40	12.40	12.35	12.38
2700	NYSE	AP	Fri, Feb 21, 2003	12.39	12.40	12.38	12.40
2699	NYSE	AP	Thu, Feb 20, 2003	12.15	12.50	12.14	12.39
2698	NYSE	AP	Wed, Feb 19, 2003	12.08	12.25	12.07	12.10
2697	NYSE	AP	Tue, Feb 18, 2003	12.35	12.35	12.05	12.17
2696	NYSE	AP	Fri, Feb 14, 2003	12.17	12.45	12.17	12.42
2695	NYSE	AP	Thu, Feb 13, 2003	12.28	12.35	11.90	12.12
2694	NYSE	AP	Wed, Feb 12, 2003	12.33	12.33	12.20	12.32
2693	NYSE	AP	Tue, Feb 11, 2003	12.60	12.60	12.38	12.41
2692	NYSE	AP	Mon, Feb 10, 2003	12.58	12.64	12.49	12.61
2691	NYSE	AP	Fri, Feb 7, 2003	12.47	12.85	12.34	12.50
2690	NYSE	AP	Thu, Feb 6, 2003	12.66	12.66	12.45	12.45
2689	NYSE	AP	Wed, Feb 5, 2003	12.69	12.70	12.65	12.65
2688	NYSE	AP	Tue, Feb 4, 2003	12.51	12.70	12.51	12.65
2687	NYSE	AP	Mon, Feb 3, 2003	12.57	12.57	12.49	12.49
2686	NYSE	AP	Fri, Jan 31, 2003	12.71	12.71	12.67	12.67
2685	NYSE	AP	Thu, Jan 30, 2003	12.75	12.80	12.65	12.66
2684	NYSE	AP	Wed, Jan 29, 2003	12.98	12.98	12.51	12.65
2683	NYSE	AP	Tue, Jan 28, 2003	13.24	13.28	13.05	13.05
2682	NYSE	AP	Mon, Jan 27, 2003	12.84	13.20	12.84	13.20
2681	NYSE	AP	Fri, Jan 24, 2003	12.65	12.85	12.65	12.83
2680	NYSE	AP	Thu, Jan 23, 2003	12.67	12.67	12.60	12.67
2679	NYSE	AP	Wed, Jan 22, 2003	12.98	12.98	12.60	12.60
2678	NYSE	AP	Tue, Jan 21, 2003	13.00	13.08	12.96	13.05
2677	NYSE	AP	Fri, Jan 17, 2003	13.06	13.20	12.96	13.10
2676	NYSE	AP	Thu, Jan 16, 2003	13.20	13.30	13.16	13.16
2675	NYSE	AP	Wed, Jan 15, 2003	13.15	13.29	13.01	13.26
2674	NYSE	AP	Tue, Jan 14, 2003	13.10	13.16	13.10	13.16
2673	NYSE	AP	Mon, Jan 13, 2003	13.17	13.17	13.03	13.10
2672	NYSE	AP	Fri, Jan 10, 2003	13.14	13.40	13.14	13.27
2671	NYSE	AP	Thu, Jan 9, 2003	13.26	13.38	13.08	13.08
2670	NYSE	AP	Wed, Jan 8, 2003	13.11	13.55	13.11	13.17
2669	NYSE	AP	Tue, Jan 7, 2003	12.53	13.25	12.45	13.10
2668	NYSE	AP	Mon, Jan 6, 2003	12.50	12.60	12.50	12.52
2667	NYSE	AP	Fri, Jan 3, 2003	12.25	12.41	12.23	12.41
2666	NYSE	AP	Thu, Jan 2, 2003	12.26	12.55	12.25	12.36
2665	NYSE	AP	Tue, Dec 31, 2002	12.11	12.25	12.10	12.16
2664	NYSE	AP	Mon, Dec 30, 2002	12.11	12.11	11.95	12.01
2663	NYSE	AP	Thu, Dec 26, 2002	12.25	12.25	12.20	12.20
2662	NYSE	AP	Tue, Dec 24, 2002	12.32	12.33	12.22	12.22
2661	NYSE	AP	Mon, Dec 23, 2002	12.27	12.35	12.23	12.33
2660	NYSE	AP	Fri, Dec 20, 2002	12.25	12.37	12.05	12.28
2659	NYSE	AP	Thu, Dec 19, 2002	12.36	12.36	12.22	12.22
2658	NYSE	AP	Wed, Dec 18, 2002	12.72	12.72	12.46	12.46
2657	NYSE	AP	Tue, Dec 17, 2002	12.55	12.81	12.55	12.73
2656	NYSE	AP	Mon, Dec 16, 2002	12.55	12.55	12.55	12.55
2655	NYSE	AP	Fri, Dec 13, 2002	12.55	12.55	12.55	12.55
2654	NYSE	AP	Thu, Dec 12, 2002	12.50	12.59	12.50	12.52
2653	NYSE	AP	Wed, Dec 11, 2002	12.45	12.60	12.45	12.60
2652	NYSE	AP	Tue, Dec 10, 2002	12.33	12.53	12.30	12.53
2651	NYSE	AP	Mon, Dec 9, 2002	12.36	12.36	12.25	12.33
2650	NYSE	AP	Fri, Dec 6, 2002	12.45	12.45	12.42	12.42
2649	NYSE	AP	Thu, Dec 5, 2002	12.55	12.55	12.40	12.40
2648	NYSE	AP	Wed, Dec 4, 2002	12.60	12.60	12.55	12.55
2647	NYSE	AP	Tue, Dec 3, 2002	12.50	12.50	12.50	12.50
2646	NYSE	AP	Mon, Dec 2, 2002	12.64	12.64	12.44	12.60
2645	NYSE	AP	Fri, Nov 29, 2002	12.47	12.69	12.45	12.69
2644	NYSE	AP	Wed, Nov 27, 2002	12.45	12.74	12.45	12.45
2643	NYSE	AP	Tue, Nov 26, 2002	12.42	12.44	12.35	12.35
2642	NYSE	AP	Mon, Nov 25, 2002	12.20	12.32	12.20	12.32
2641	NYSE	AP	Fri, Nov 22, 2002	12.20	12.30	12.20	12.20
2640	NYSE	AP	Thu, Nov 21, 2002	12.19	12.19	12.12	12.19
2639	NYSE	AP	Wed, Nov 20, 2002	12.11	12.15	12.11	12.15
2638	NYSE	AP	Tue, Nov 19, 2002	11.97	12.11	11.95	12.11
2637	NYSE	AP	Mon, Nov 18, 2002	11.88	11.97	11.87	11.96
2636	NYSE	AP	Fri, Nov 15, 2002	11.90	11.96	11.90	11.96
2635	NYSE	AP	Thu, Nov 14, 2002	11.80	11.96	11.80	11.96
2634	NYSE	AP	Wed, Nov 13, 2002	11.75	11.84	11.70	11.70
2633	NYSE	AP	Tue, Nov 12, 2002	11.85	11.98	11.80	11.85
2632	NYSE	AP	Mon, Nov 11, 2002	11.95	11.95	11.78	11.95
2631	NYSE	AP	Fri, Nov 8, 2002	12.00	12.00	11.86	11.95
2630	NYSE	AP	Thu, Nov 7, 2002	11.97	12.00	11.97	12.00
2629	NYSE	AP	Wed, Nov 6, 2002	11.84	12.00	11.84	11.94
2628	NYSE	AP	Tue, Nov 5, 2002	11.86	11.95	11.86	11.95
2627	NYSE	AP	Mon, Nov 4, 2002	11.97	12.00	11.80	11.85
2626	NYSE	AP	Fri, Nov 1, 2002	11.95	11.99	11.95	11.98
2625	NYSE	AP	Thu, Oct 31, 2002	11.65	11.97	11.47	11.97
2624	NYSE	AP	Wed, Oct 30, 2002	11.75	11.75	11.64	11.75
2623	NYSE	AP	Tue, Oct 29, 2002	11.90	11.90	11.65	11.65
2622	NYSE	AP	Mon, Oct 28, 2002	11.91	11.95	11.89	11.93
2621	NYSE	AP	Fri, Oct 25, 2002	11.98	12.00	11.84	11.84
2620	NYSE	AP	Thu, Oct 24, 2002	11.98	12.01	11.88	12.00
2619	NYSE	AP	Wed, Oct 23, 2002	12.00	12.00	11.90	11.98
2618	NYSE	AP	Tue, Oct 22, 2002	12.00	12.00	11.95	11.97
2617	NYSE	AP	Mon, Oct 21, 2002	12.00	12.00	12.00	12.00
2616	NYSE	AP	Fri, Oct 18, 2002	11.88	12.00	11.70	12.00
2615	NYSE	AP	Thu, Oct 17, 2002	11.15	11.94	11.15	11.90
2614	NYSE	AP	Wed, Oct 16, 2002	11.05	11.25	11.05	11.20
2613	NYSE	AP	Tue, Oct 15, 2002	10.95	11.21	10.95	11.10
2612	NYSE	AP	Mon, Oct 14, 2002	10.45	10.89	10.35	10.89
2611	NYSE	AP	Fri, Oct 11, 2002	10.38	10.80	10.35	10.55
2610	NYSE	AP	Thu, Oct 10, 2002	10.27	10.31	10.20	10.31
2609	NYSE	AP	Wed, Oct 9, 2002	10.40	10.60	10.31	10.44
2608	NYSE	AP	Tue, Oct 8, 2002	10.13	10.30	10.03	10.30
2607	NYSE	AP	Mon, Oct 7, 2002	10.20	10.20	10.08	10.19
2606	NYSE	AP	Fri, Oct 4, 2002	10.25	10.32	10.20	10.30
2605	NYSE	AP	Thu, Oct 3, 2002	10.03	10.18	10.00	10.18
2604	NYSE	AP	Wed, Oct 2, 2002	10.05	10.05	10.04	10.05
2603	NYSE	AP	Tue, Oct 1, 2002	9.81	10.15	9.81	10.15
2602	NYSE	AP	Mon, Sep 30, 2002	9.97	9.97	9.81	9.81
2601	NYSE	AP	Fri, Sep 27, 2002	10.05	10.05	9.85	9.96
2600	NYSE	AP	Thu, Sep 26, 2002	10.35	10.35	9.98	10.05
2599	NYSE	AP	Wed, Sep 25, 2002	10.46	10.46	10.30	10.30
2598	NYSE	AP	Tue, Sep 24, 2002	10.91	10.91	10.30	10.36
2597	NYSE	AP	Mon, Sep 23, 2002	10.95	11.10	10.95	11.00
2596	NYSE	AP	Fri, Sep 20, 2002	11.00	11.20	11.00	11.02
2595	NYSE	AP	Thu, Sep 19, 2002	10.90	11.15	10.81	11.05
2594	NYSE	AP	Wed, Sep 18, 2002	10.92	11.00	10.88	10.90
2593	NYSE	AP	Tue, Sep 17, 2002	10.97	10.98	10.88	10.95
2592	NYSE	AP	Mon, Sep 16, 2002	11.00	11.00	11.00	11.00
2591	NYSE	AP	Fri, Sep 13, 2002	10.95	11.03	10.95	11.03
2590	NYSE	AP	Thu, Sep 12, 2002	10.95	11.01	10.95	10.95
2589	NYSE	AP	Wed, Sep 11, 2002	10.85	11.00	10.85	10.95
2588	NYSE	AP	Tue, Sep 10, 2002	10.87	10.90	10.65	10.75
2587	NYSE	AP	Mon, Sep 9, 2002	10.90	10.90	10.79	10.87
2586	NYSE	AP	Fri, Sep 6, 2002	10.95	10.99	10.75	10.90
2585	NYSE	AP	Thu, Sep 5, 2002	11.31	11.31	11.05	11.05
2584	NYSE	AP	Wed, Sep 4, 2002	11.00	11.40	11.00	11.40
2583	NYSE	AP	Tue, Sep 3, 2002	10.90	11.19	10.70	11.10
2582	NYSE	AP	Fri, Aug 30, 2002	10.70	11.00	10.70	11.00
2581	NYSE	AP	Thu, Aug 29, 2002	10.65	10.80	10.65	10.80
2580	NYSE	AP	Wed, Aug 28, 2002	10.32	10.75	10.32	10.75
2579	NYSE	AP	Tue, Aug 27, 2002	10.35	10.60	10.26	10.26
2578	NYSE	AP	Mon, Aug 26, 2002	10.16	10.31	10.16	10.30
2577	NYSE	AP	Fri, Aug 23, 2002	10.25	10.25	10.01	10.17
2576	NYSE	AP	Thu, Aug 22, 2002	10.80	10.80	9.90	10.33
2575	NYSE	AP	Wed, Aug 21, 2002	11.01	11.01	10.55	10.80
2574	NYSE	AP	Tue, Aug 20, 2002	11.50	11.50	10.85	11.10
2573	NYSE	AP	Mon, Aug 19, 2002	11.91	12.00	11.50	11.60
2572	NYSE	AP	Fri, Aug 16, 2002	11.95	12.03	11.90	12.00
2571	NYSE	AP	Thu, Aug 15, 2002	12.00	12.05	11.95	12.00
2570	NYSE	AP	Wed, Aug 14, 2002	11.90	12.00	11.81	12.00
2569	NYSE	AP	Tue, Aug 13, 2002	12.00	12.03	11.93	12.00
2568	NYSE	AP	Mon, Aug 12, 2002	11.89	12.00	11.75	12.00
2567	NYSE	AP	Fri, Aug 9, 2002	11.72	11.98	11.60	11.98
2566	NYSE	AP	Thu, Aug 8, 2002	12.00	12.08	11.81	11.81
2565	NYSE	AP	Wed, Aug 7, 2002	11.97	12.00	11.80	11.93
2564	NYSE	AP	Tue, Aug 6, 2002	11.68	12.00	11.63	11.91
2563	NYSE	AP	Mon, Aug 5, 2002	11.82	11.82	11.50	11.68
2562	NYSE	AP	Fri, Aug 2, 2002	11.98	11.98	11.78	11.90
2561	NYSE	AP	Thu, Aug 1, 2002	11.99	12.00	11.90	11.90
2560	NYSE	AP	Wed, Jul 31, 2002	11.86	11.98	11.86	11.97
2559	NYSE	AP	Tue, Jul 30, 2002	12.05	12.05	11.76	11.95
2558	NYSE	AP	Mon, Jul 29, 2002	12.10	12.10	12.00	12.00
2557	NYSE	AP	Fri, Jul 26, 2002	12.10	12.14	11.97	12.02
2556	NYSE	AP	Thu, Jul 25, 2002	12.10	12.14	12.00	12.14
2555	NYSE	AP	Wed, Jul 24, 2002	11.81	12.13	11.65	12.13
2554	NYSE	AP	Tue, Jul 23, 2002	12.05	12.05	11.30	11.88
2553	NYSE	AP	Mon, Jul 22, 2002	12.09	12.14	11.40	12.14
2552	NYSE	AP	Fri, Jul 19, 2002	11.98	12.17	11.80	12.17
2551	NYSE	AP	Thu, Jul 18, 2002	12.00	12.05	11.95	12.00
2550	NYSE	AP	Wed, Jul 17, 2002	11.95	12.00	11.90	12.00
2549	NYSE	AP	Tue, Jul 16, 2002	11.65	12.00	11.65	11.99
2548	NYSE	AP	Mon, Jul 15, 2002	11.93	11.93	11.70	11.72
2547	NYSE	AP	Fri, Jul 12, 2002	11.90	12.00	11.88	12.00
2546	NYSE	AP	Thu, Jul 11, 2002	11.95	12.00	11.81	12.00
2545	NYSE	AP	Wed, Jul 10, 2002	12.05	12.09	12.00	12.00
2544	NYSE	AP	Tue, Jul 9, 2002	11.98	12.11	11.98	12.01
2543	NYSE	AP	Mon, Jul 8, 2002	12.00	12.10	11.96	11.96
2542	NYSE	AP	Fri, Jul 5, 2002	11.90	12.00	11.90	12.00
2541	NYSE	AP	Wed, Jul 3, 2002	11.85	11.95	11.85	11.95
2540	NYSE	AP	Tue, Jul 2, 2002	11.94	11.95	11.82	11.95
2539	NYSE	AP	Mon, Jul 1, 2002	12.00	12.03	11.95	11.95
2538	NYSE	AP	Fri, Jun 28, 2002	11.91	12.01	11.80	12.00
2537	NYSE	AP	Thu, Jun 27, 2002	12.00	12.00	12.00	12.00
2536	NYSE	AP	Wed, Jun 26, 2002	12.00	12.12	12.00	12.12
2535	NYSE	AP	Tue, Jun 25, 2002	12.00	12.00	12.00	12.00
2534	NYSE	AP	Mon, Jun 24, 2002	11.90	12.15	11.75	12.00
2533	NYSE	AP	Fri, Jun 21, 2002	11.88	12.00	11.88	12.00
2532	NYSE	AP	Thu, Jun 20, 2002	11.90	12.03	11.90	12.00
2531	NYSE	AP	Wed, Jun 19, 2002	12.05	12.05	11.75	12.00
2530	NYSE	AP	Tue, Jun 18, 2002	12.02	12.02	11.92	12.00
2529	NYSE	AP	Mon, Jun 17, 2002	12.00	12.00	11.85	11.95
2528	NYSE	AP	Fri, Jun 14, 2002	11.90	12.00	11.86	12.00
2527	NYSE	AP	Thu, Jun 13, 2002	12.00	12.00	12.00	12.00
2526	NYSE	AP	Wed, Jun 12, 2002	11.95	12.00	11.93	12.00
2525	NYSE	AP	Tue, Jun 11, 2002	11.92	12.00	11.92	12.00
2524	NYSE	AP	Mon, Jun 10, 2002	12.00	12.00	11.95	12.00
2523	NYSE	AP	Fri, Jun 7, 2002	12.00	12.00	11.90	12.00
2522	NYSE	AP	Thu, Jun 6, 2002	12.00	12.10	11.90	11.95
2521	NYSE	AP	Wed, Jun 5, 2002	11.93	12.00	11.93	12.00
2520	NYSE	AP	Tue, Jun 4, 2002	11.95	12.09	11.90	11.90
2519	NYSE	AP	Mon, Jun 3, 2002	11.99	12.00	11.95	12.00
2518	NYSE	AP	Fri, May 31, 2002	12.00	12.00	11.95	11.95
2517	NYSE	AP	Thu, May 30, 2002	12.00	12.00	11.95	12.00
2516	NYSE	AP	Wed, May 29, 2002	12.06	12.06	11.95	12.00
2515	NYSE	AP	Fri, May 24, 2002	12.00	12.00	11.80	11.98
2514	NYSE	AP	Thu, May 23, 2002	11.95	11.95	11.85	11.95
2513	NYSE	AP	Wed, May 22, 2002	12.10	12.10	12.00	12.00
2512	NYSE	AP	Mon, May 20, 2002	12.00	12.17	12.00	12.01
2511	NYSE	AP	Fri, May 17, 2002	11.90	12.00	11.90	11.90
2510	NYSE	AP	Wed, May 15, 2002	11.91	12.10	11.81	12.00
2509	NYSE	AP	Tue, May 14, 2002	12.07	12.10	12.01	12.01
2508	NYSE	AP	Mon, May 13, 2002	12.13	12.13	11.60	12.00
2507	NYSE	AP	Fri, May 10, 2002	12.13	12.13	12.13	12.13
2506	NYSE	AP	Thu, May 9, 2002	12.00	12.04	11.95	12.03
2505	NYSE	AP	Wed, May 8, 2002	12.00	12.04	11.96	12.04
2504	NYSE	AP	Tue, May 7, 2002	12.10	12.10	11.95	12.07
2503	NYSE	AP	Mon, May 6, 2002	12.20	12.20	12.10	12.20
2502	NYSE	AP	Fri, May 3, 2002	12.20	12.20	12.10	12.20
2501	NYSE	AP	Wed, May 1, 2002	12.35	12.35	12.25	12.25
2500	NYSE	AP	Tue, Apr 30, 2002	12.17	12.17	12.01	12.01
2499	NYSE	AP	Mon, Apr 29, 2002	12.25	12.25	12.00	12.15
2498	NYSE	AP	Fri, Apr 26, 2002	12.30	12.35	12.25	12.25
2497	NYSE	AP	Thu, Apr 25, 2002	12.30	12.30	12.19	12.22
2496	NYSE	AP	Wed, Apr 24, 2002	12.35	12.35	12.25	12.34
2495	NYSE	AP	Tue, Apr 23, 2002	12.10	12.30	12.10	12.30
2494	NYSE	AP	Fri, Apr 19, 2002	12.09	12.09	12.00	12.01
2493	NYSE	AP	Thu, Apr 18, 2002	12.20	12.20	12.10	12.10
2492	NYSE	AP	Wed, Apr 17, 2002	12.34	12.34	12.20	12.20
2491	NYSE	AP	Tue, Apr 16, 2002	12.10	12.50	12.10	12.40
2490	NYSE	AP	Mon, Apr 15, 2002	12.15	12.15	12.13	12.13
2489	NYSE	AP	Fri, Apr 12, 2002	12.07	12.15	12.07	12.15
2488	NYSE	AP	Thu, Apr 11, 2002	12.00	12.07	12.00	12.04
2487	NYSE	AP	Wed, Apr 10, 2002	11.75	12.05	11.75	12.00
2486	NYSE	AP	Tue, Apr 9, 2002	11.85	11.85	11.75	11.75
2485	NYSE	AP	Mon, Apr 8, 2002	11.75	11.75	11.75	11.75
2484	NYSE	AP	Fri, Apr 5, 2002	11.65	11.80	11.60	11.80
2483	NYSE	AP	Thu, Apr 4, 2002	11.50	11.60	11.46	11.60
2482	NYSE	AP	Wed, Apr 3, 2002	11.50	11.60	11.50	11.52
2481	NYSE	AP	Tue, Apr 2, 2002	11.78	11.78	11.51	11.60
2480	NYSE	AP	Mon, Apr 1, 2002	11.70	11.90	11.70	11.78
2479	NYSE	AP	Thu, Mar 28, 2002	11.55	11.65	11.49	11.65
2478	NYSE	AP	Wed, Mar 27, 2002	11.55	11.55	11.48	11.48
2477	NYSE	AP	Tue, Mar 26, 2002	11.85	11.85	11.65	11.65
2476	NYSE	AP	Mon, Mar 25, 2002	11.75	11.75	11.75	11.75
2475	NYSE	AP	Fri, Mar 22, 2002	11.56	11.80	11.56	11.80
2474	NYSE	AP	Thu, Mar 21, 2002	11.65	11.65	11.65	11.65
2473	NYSE	AP	Wed, Mar 20, 2002	11.76	11.76	11.65	11.65
2472	NYSE	AP	Tue, Mar 19, 2002	11.60	11.83	11.52	11.83
2471	NYSE	AP	Mon, Mar 18, 2002	11.70	11.70	11.70	11.70
2470	NYSE	AP	Fri, Mar 15, 2002	11.75	11.75	11.70	11.75
2469	NYSE	AP	Thu, Mar 14, 2002	11.72	11.83	11.71	11.77
2468	NYSE	AP	Wed, Mar 13, 2002	11.67	11.85	11.67	11.75
2467	NYSE	AP	Tue, Mar 12, 2002	11.60	11.66	11.51	11.60
2466	NYSE	AP	Mon, Mar 11, 2002	11.50	11.58	11.50	11.50
2465	NYSE	AP	Fri, Mar 8, 2002	11.20	11.51	11.20	11.43
2464	NYSE	AP	Thu, Mar 7, 2002	11.07	11.11	11.00	11.11
2463	NYSE	AP	Wed, Mar 6, 2002	10.75	10.97	10.75	10.97
2462	NYSE	AP	Tue, Mar 5, 2002	10.60	10.73	10.60	10.73
2461	NYSE	AP	Mon, Mar 4, 2002	10.60	10.65	10.60	10.65
2460	NYSE	AP	Fri, Mar 1, 2002	10.70	10.70	10.45	10.50
2459	NYSE	AP	Thu, Feb 28, 2002	10.55	10.70	10.53	10.70
2458	NYSE	AP	Wed, Feb 27, 2002	10.51	10.53	10.51	10.53
2457	NYSE	AP	Tue, Feb 26, 2002	10.40	10.51	10.40	10.51
2456	NYSE	AP	Mon, Feb 25, 2002	10.67	10.67	10.50	10.50
2455	NYSE	AP	Fri, Feb 22, 2002	10.71	10.71	10.56	10.57
2454	NYSE	AP	Thu, Feb 21, 2002	10.51	10.61	10.51	10.61
2453	NYSE	AP	Wed, Feb 20, 2002	10.85	10.88	10.50	10.51
2452	NYSE	AP	Tue, Feb 19, 2002	10.80	11.00	10.80	10.81
2451	NYSE	AP	Fri, Feb 15, 2002	11.10	11.21	10.80	10.80
2450	NYSE	AP	Thu, Feb 14, 2002	11.26	11.26	11.06	11.06
2449	NYSE	AP	Wed, Feb 13, 2002	11.30	11.30	11.30	11.30
2448	NYSE	AP	Mon, Feb 11, 2002	11.25	11.35	11.22	11.26
2447	NYSE	AP	Fri, Feb 8, 2002	11.33	11.33	11.33	11.33
2446	NYSE	AP	Thu, Feb 7, 2002	11.60	11.60	11.43	11.43
2445	NYSE	AP	Wed, Feb 6, 2002	11.38	11.53	11.38	11.47
2444	NYSE	AP	Tue, Feb 5, 2002	11.24	11.42	11.20	11.31
2443	NYSE	AP	Mon, Feb 4, 2002	11.24	11.24	11.24	11.24
2442	NYSE	AP	Fri, Feb 1, 2002	11.30	11.36	11.25	11.25
2441	NYSE	AP	Thu, Jan 31, 2002	11.25	11.27	11.25	11.27
2440	NYSE	AP	Wed, Jan 30, 2002	11.25	11.30	11.18	11.18
2439	NYSE	AP	Tue, Jan 29, 2002	11.07	11.19	11.05	11.16
2438	NYSE	AP	Mon, Jan 28, 2002	11.07	11.07	11.03	11.03
2437	NYSE	AP	Fri, Jan 25, 2002	11.15	11.15	11.02	11.11
2436	NYSE	AP	Thu, Jan 24, 2002	11.05	11.10	11.05	11.08
2435	NYSE	AP	Wed, Jan 23, 2002	11.10	11.10	11.00	11.00
2434	NYSE	AP	Tue, Jan 22, 2002	11.15	11.15	11.03	11.03
2433	NYSE	AP	Fri, Jan 18, 2002	11.02	11.10	11.02	11.05
2432	NYSE	AP	Thu, Jan 17, 2002	11.00	11.05	11.00	11.05
2431	NYSE	AP	Wed, Jan 16, 2002	10.95	10.95	10.95	10.95
2430	NYSE	AP	Tue, Jan 15, 2002	10.90	10.95	10.90	10.95
2429	NYSE	AP	Mon, Jan 14, 2002	10.80	10.85	10.75	10.82
2428	NYSE	AP	Fri, Jan 11, 2002	10.83	10.95	10.83	10.90
2427	NYSE	AP	Thu, Jan 10, 2002	10.96	10.96	10.90	10.90
2426	NYSE	AP	Wed, Jan 9, 2002	10.70	10.86	10.70	10.86
2425	NYSE	AP	Tue, Jan 8, 2002	10.80	10.80	10.76	10.76
2424	NYSE	AP	Mon, Jan 7, 2002	10.91	10.92	10.86	10.87
2423	NYSE	AP	Fri, Jan 4, 2002	10.90	11.00	10.90	10.95
2422	NYSE	AP	Thu, Jan 3, 2002	10.80	10.80	10.80	10.80
2421	NYSE	AP	Wed, Jan 2, 2002	10.85	10.85	10.75	10.79
2420	NYSE	AP	Mon, Dec 31, 2001	10.45	10.75	10.45	10.75
2419	NYSE	AP	Fri, Dec 28, 2001	10.20	10.35	10.20	10.35
2418	NYSE	AP	Thu, Dec 27, 2001	10.10	10.10	10.00	10.10
2417	NYSE	AP	Wed, Dec 26, 2001	10.15	10.20	10.00	10.00
2416	NYSE	AP	Mon, Dec 24, 2001	10.10	10.20	10.10	10.20
2415	NYSE	AP	Fri, Dec 21, 2001	10.10	10.10	10.00	10.00
2414	NYSE	AP	Thu, Dec 20, 2001	10.00	10.05	10.00	10.05
2413	NYSE	AP	Wed, Dec 19, 2001	10.10	10.10	9.95	9.95
2412	NYSE	AP	Tue, Dec 18, 2001	10.05	10.10	10.03	10.10
2411	NYSE	AP	Mon, Dec 17, 2001	9.91	10.00	9.91	10.00
2410	NYSE	AP	Fri, Dec 14, 2001	9.65	9.95	9.50	9.95
2409	NYSE	AP	Thu, Dec 13, 2001	9.80	9.84	9.75	9.75
2408	NYSE	AP	Wed, Dec 12, 2001	9.84	9.90	9.84	9.90
2407	NYSE	AP	Tue, Dec 11, 2001	9.63	9.80	9.63	9.74
2406	NYSE	AP	Mon, Dec 10, 2001	9.77	9.85	9.73	9.73
2405	NYSE	AP	Fri, Dec 7, 2001	9.75	9.95	9.75	9.77
2404	NYSE	AP	Thu, Dec 6, 2001	9.50	9.75	9.48	9.70
2403	NYSE	AP	Wed, Dec 5, 2001	9.30	9.50	9.30	9.45
2402	NYSE	AP	Tue, Dec 4, 2001	9.12	9.28	9.12	9.28
2401	NYSE	AP	Mon, Dec 3, 2001	9.15	9.15	9.10	9.10
2400	NYSE	AP	Fri, Nov 30, 2001	9.20	9.24	9.14	9.22
2399	NYSE	AP	Thu, Nov 29, 2001	9.00	9.10	9.00	9.10
2398	NYSE	AP	Wed, Nov 28, 2001	9.15	9.17	8.95	8.95
2397	NYSE	AP	Tue, Nov 27, 2001	9.15	9.15	9.10	9.15
2396	NYSE	AP	Mon, Nov 26, 2001	9.20	9.20	9.15	9.15
2395	NYSE	AP	Fri, Nov 23, 2001	9.18	9.18	9.18	9.18
2394	NYSE	AP	Wed, Nov 21, 2001	9.11	9.20	9.10	9.10
2393	NYSE	AP	Tue, Nov 20, 2001	9.03	9.21	9.00	9.21
2392	NYSE	AP	Mon, Nov 19, 2001	8.99	9.15	8.99	9.07
2391	NYSE	AP	Fri, Nov 16, 2001	9.07	9.07	8.90	9.00
2390	NYSE	AP	Thu, Nov 15, 2001	8.99	9.13	8.95	9.00
2389	NYSE	AP	Wed, Nov 14, 2001	9.05	9.05	8.98	9.00
2388	NYSE	AP	Tue, Nov 13, 2001	9.10	9.10	8.90	8.95
2387	NYSE	AP	Mon, Nov 12, 2001	9.00	9.00	8.91	9.00
2386	NYSE	AP	Fri, Nov 9, 2001	8.90	9.00	8.90	9.00
2385	NYSE	AP	Thu, Nov 8, 2001	8.90	8.98	8.90	8.95
2384	NYSE	AP	Wed, Nov 7, 2001	8.90	9.00	8.90	8.95
2383	NYSE	AP	Tue, Nov 6, 2001	9.18	9.23	9.18	9.20
2382	NYSE	AP	Mon, Nov 5, 2001	9.18	9.18	9.18	9.18
2381	NYSE	AP	Fri, Nov 2, 2001	9.23	9.23	9.16	9.16
2380	NYSE	AP	Thu, Nov 1, 2001	9.20	9.20	9.18	9.18
2379	NYSE	AP	Wed, Oct 31, 2001	9.22	9.30	9.17	9.20
2378	NYSE	AP	Tue, Oct 30, 2001	9.21	9.22	9.21	9.22
2377	NYSE	AP	Mon, Oct 29, 2001	9.17	9.22	9.17	9.22
2376	NYSE	AP	Fri, Oct 26, 2001	9.17	9.22	9.17	9.20
2375	NYSE	AP	Thu, Oct 25, 2001	9.20	9.24	9.20	9.22
2374	NYSE	AP	Wed, Oct 24, 2001	9.20	9.30	9.19	9.30
2373	NYSE	AP	Tue, Oct 23, 2001	9.16	9.19	9.15	9.19
2372	NYSE	AP	Mon, Oct 22, 2001	9.22	9.25	9.15	9.15
2371	NYSE	AP	Fri, Oct 19, 2001	9.22	9.22	9.22	9.22
2370	NYSE	AP	Thu, Oct 18, 2001	9.20	9.30	9.20	9.20
2369	NYSE	AP	Wed, Oct 17, 2001	9.39	9.39	9.27	9.27
2368	NYSE	AP	Tue, Oct 16, 2001	9.30	9.39	9.30	9.35
2367	NYSE	AP	Mon, Oct 15, 2001	9.33	9.40	9.28	9.28
2366	NYSE	AP	Fri, Oct 12, 2001	9.30	9.30	9.30	9.30
2365	NYSE	AP	Thu, Oct 11, 2001	9.25	9.40	9.20	9.40
2364	NYSE	AP	Wed, Oct 10, 2001	9.15	9.20	9.15	9.19
2363	NYSE	AP	Tue, Oct 9, 2001	9.16	9.24	9.16	9.23
2362	NYSE	AP	Mon, Oct 8, 2001	9.15	9.15	9.13	9.14
2361	NYSE	AP	Fri, Oct 5, 2001	9.70	9.70	9.18	9.18
2360	NYSE	AP	Thu, Oct 4, 2001	9.70	9.70	9.70	9.70
2359	NYSE	AP	Wed, Oct 3, 2001	9.80	9.87	9.80	9.80
2358	NYSE	AP	Tue, Oct 2, 2001	9.75	9.85	9.75	9.85
2357	NYSE	AP	Mon, Oct 1, 2001	9.65	9.74	9.60	9.74
2356	NYSE	AP	Fri, Sep 28, 2001	9.50	9.60	9.50	9.60
2355	NYSE	AP	Thu, Sep 27, 2001	9.30	9.40	9.25	9.40
2354	NYSE	AP	Wed, Sep 26, 2001	9.25	9.45	9.25	9.28
2353	NYSE	AP	Tue, Sep 25, 2001	9.19	9.20	9.16	9.16
2352	NYSE	AP	Mon, Sep 24, 2001	9.00	9.15	9.00	9.10
2351	NYSE	AP	Fri, Sep 21, 2001	9.10	9.10	8.94	9.02
2350	NYSE	AP	Thu, Sep 20, 2001	9.70	9.70	9.15	9.19
2349	NYSE	AP	Wed, Sep 19, 2001	10.00	10.00	9.70	9.80
2348	NYSE	AP	Tue, Sep 18, 2001	10.35	10.35	9.95	9.96
2347	NYSE	AP	Mon, Sep 17, 2001	10.45	10.70	10.35	10.35
2346	NYSE	AP	Mon, Sep 10, 2001	10.80	10.80	10.51	10.64
2345	NYSE	AP	Fri, Sep 7, 2001	10.95	10.95	10.86	10.86
2344	NYSE	AP	Thu, Sep 6, 2001	11.00	11.00	11.00	11.00
2343	NYSE	AP	Wed, Sep 5, 2001	11.03	11.05	10.95	10.95
2342	NYSE	AP	Tue, Sep 4, 2001	11.00	11.10	11.00	11.01
2341	NYSE	AP	Fri, Aug 31, 2001	11.00	11.00	10.95	11.00
2340	NYSE	AP	Thu, Aug 30, 2001	10.90	11.00	10.90	10.95
2339	NYSE	AP	Tue, Aug 28, 2001	10.96	10.99	10.96	10.99
2338	NYSE	AP	Mon, Aug 27, 2001	11.05	11.05	11.00	11.00
2337	NYSE	AP	Fri, Aug 24, 2001	11.15	11.15	11.15	11.15
2336	NYSE	AP	Thu, Aug 23, 2001	11.10	11.22	11.10	11.22
2335	NYSE	AP	Wed, Aug 22, 2001	11.08	11.20	11.08	11.10
2334	NYSE	AP	Tue, Aug 21, 2001	11.08	11.08	11.01	11.01
2333	NYSE	AP	Mon, Aug 20, 2001	10.85	11.10	10.85	11.08
2332	NYSE	AP	Fri, Aug 17, 2001	10.72	10.93	10.72	10.93
2331	NYSE	AP	Thu, Aug 16, 2001	10.75	10.75	10.65	10.74
2330	NYSE	AP	Wed, Aug 15, 2001	10.80	10.90	10.75	10.75
2329	NYSE	AP	Tue, Aug 14, 2001	10.91	11.00	10.85	10.85
2328	NYSE	AP	Mon, Aug 13, 2001	10.75	11.01	10.75	11.01
2327	NYSE	AP	Fri, Aug 10, 2001	10.80	10.80	10.75	10.75
2326	NYSE	AP	Thu, Aug 9, 2001	11.00	11.08	10.90	10.90
2325	NYSE	AP	Wed, Aug 8, 2001	11.53	11.56	10.90	10.90
2324	NYSE	AP	Tue, Aug 7, 2001	11.99	12.24	11.51	11.51
2323	NYSE	AP	Mon, Aug 6, 2001	12.25	12.51	11.85	11.90
2322	NYSE	AP	Fri, Aug 3, 2001	12.40	12.45	12.35	12.35
2321	NYSE	AP	Thu, Aug 2, 2001	12.31	12.50	12.31	12.45
2320	NYSE	AP	Wed, Aug 1, 2001	12.25	12.30	12.15	12.21
2319	NYSE	AP	Tue, Jul 31, 2001	12.20	12.24	12.00	12.20
2318	NYSE	AP	Mon, Jul 30, 2001	12.20	12.40	12.15	12.15
2317	NYSE	AP	Fri, Jul 27, 2001	12.05	12.10	12.00	12.10
2316	NYSE	AP	Thu, Jul 26, 2001	12.13	12.20	12.10	12.10
2315	NYSE	AP	Wed, Jul 25, 2001	12.00	12.15	12.00	12.15
2314	NYSE	AP	Tue, Jul 24, 2001	11.80	11.95	11.80	11.95
2313	NYSE	AP	Mon, Jul 23, 2001	11.75	11.80	11.71	11.80
2312	NYSE	AP	Fri, Jul 20, 2001	11.75	11.75	11.75	11.75
2311	NYSE	AP	Thu, Jul 19, 2001	11.75	11.75	11.65	11.65
2310	NYSE	AP	Wed, Jul 18, 2001	11.90	11.90	11.65	11.65
2309	NYSE	AP	Tue, Jul 17, 2001	11.90	11.90	11.90	11.90
2308	NYSE	AP	Mon, Jul 16, 2001	11.94	11.99	11.94	11.99
2307	NYSE	AP	Fri, Jul 13, 2001	11.95	11.95	11.84	11.90
2306	NYSE	AP	Thu, Jul 12, 2001	11.80	11.88	11.80	11.88
2305	NYSE	AP	Wed, Jul 11, 2001	11.78	11.84	11.74	11.74
2304	NYSE	AP	Tue, Jul 10, 2001	11.88	11.88	11.88	11.88
2303	NYSE	AP	Mon, Jul 9, 2001	11.70	12.00	11.70	11.98
2302	NYSE	AP	Fri, Jul 6, 2001	11.54	11.75	11.54	11.75
2301	NYSE	AP	Thu, Jul 5, 2001	11.50	11.50	11.48	11.50
2300	NYSE	AP	Tue, Jul 3, 2001	11.44	11.50	11.44	11.50
2299	NYSE	AP	Mon, Jul 2, 2001	11.40	11.45	11.30	11.35
2298	NYSE	AP	Fri, Jun 29, 2001	11.49	11.49	11.30	11.30
2297	NYSE	AP	Thu, Jun 28, 2001	11.27	11.42	11.27	11.40
2296	NYSE	AP	Wed, Jun 27, 2001	10.90	11.25	10.90	11.25
2295	NYSE	AP	Tue, Jun 26, 2001	10.78	10.80	10.78	10.80
2294	NYSE	AP	Mon, Jun 25, 2001	11.15	11.15	10.85	10.85
2293	NYSE	AP	Thu, Jun 21, 2001	11.20	11.31	11.20	11.21
2292	NYSE	AP	Wed, Jun 20, 2001	11.28	11.28	11.20	11.20
2291	NYSE	AP	Tue, Jun 19, 2001	11.35	11.35	11.28	11.28
2290	NYSE	AP	Mon, Jun 18, 2001	11.30	11.35	11.25	11.25
2289	NYSE	AP	Fri, Jun 15, 2001	11.35	11.35	11.10	11.20
2288	NYSE	AP	Wed, Jun 13, 2001	11.55	11.60	11.45	11.45
2287	NYSE	AP	Tue, Jun 12, 2001	11.55	11.55	11.55	11.55
2286	NYSE	AP	Mon, Jun 11, 2001	11.50	11.55	11.45	11.45
2285	NYSE	AP	Fri, Jun 8, 2001	11.21	11.48	11.21	11.48
2284	NYSE	AP	Thu, Jun 7, 2001	11.00	11.40	11.00	11.20
2283	NYSE	AP	Wed, Jun 6, 2001	10.48	11.00	10.48	11.00
2282	NYSE	AP	Tue, Jun 5, 2001	10.33	10.40	10.33	10.38
2281	NYSE	AP	Mon, Jun 4, 2001	10.60	10.65	10.32	10.32
2280	NYSE	AP	Fri, Jun 1, 2001	10.50	10.55	10.45	10.55
2279	NYSE	AP	Thu, May 31, 2001	10.74	10.74	10.50	10.50
2278	NYSE	AP	Wed, May 30, 2001	10.70	10.70	10.65	10.65
2277	NYSE	AP	Tue, May 29, 2001	10.72	10.72	10.72	10.72
2276	NYSE	AP	Fri, May 25, 2001	10.70	10.70	10.65	10.70
2275	NYSE	AP	Thu, May 24, 2001	10.40	10.80	10.40	10.70
2274	NYSE	AP	Wed, May 23, 2001	10.65	10.65	10.65	10.65
2273	NYSE	AP	Tue, May 22, 2001	10.70	10.80	10.65	10.65
2272	NYSE	AP	Mon, May 21, 2001	10.95	10.99	10.68	10.75
2271	NYSE	AP	Fri, May 18, 2001	10.90	10.90	10.80	10.90
2270	NYSE	AP	Thu, May 17, 2001	10.86	11.07	10.86	11.00
2269	NYSE	AP	Wed, May 16, 2001	10.95	10.95	10.80	10.80
2268	NYSE	AP	Tue, May 15, 2001	11.01	11.01	10.99	11.00
2267	NYSE	AP	Mon, May 14, 2001	11.10	11.10	11.00	11.00
2266	NYSE	AP	Fri, May 11, 2001	11.05	11.15	10.90	11.00
2265	NYSE	AP	Thu, May 10, 2001	10.75	11.00	10.75	11.00
2264	NYSE	AP	Wed, May 9, 2001	10.80	10.80	10.70	10.70
2263	NYSE	AP	Tue, May 8, 2001	10.85	10.85	10.80	10.80
2262	NYSE	AP	Mon, May 7, 2001	10.85	10.85	10.80	10.80
2261	NYSE	AP	Fri, May 4, 2001	11.10	11.10	10.75	10.90
2260	NYSE	AP	Thu, May 3, 2001	11.05	11.05	11.00	11.00
2259	NYSE	AP	Wed, May 2, 2001	11.00	11.10	11.00	11.00
2258	NYSE	AP	Tue, May 1, 2001	11.15	11.20	11.00	11.00
2257	NYSE	AP	Mon, Apr 30, 2001	10.80	11.20	10.75	11.20
2256	NYSE	AP	Fri, Apr 27, 2001	10.90	11.00	10.77	10.77
2255	NYSE	AP	Thu, Apr 26, 2001	10.66	11.00	10.66	10.80
2254	NYSE	AP	Wed, Apr 25, 2001	11.00	11.00	10.75	10.75
2253	NYSE	AP	Tue, Apr 24, 2001	10.72	11.10	10.72	10.95
2252	NYSE	AP	Mon, Apr 23, 2001	10.89	10.95	10.71	10.78
2251	NYSE	AP	Fri, Apr 20, 2001	10.84	10.95	10.76	10.95
2250	NYSE	AP	Thu, Apr 19, 2001	10.87	10.99	10.85	10.85
2249	NYSE	AP	Wed, Apr 18, 2001	10.76	10.95	10.60	10.94
2248	NYSE	AP	Tue, Apr 17, 2001	10.90	10.90	10.70	10.70
2247	NYSE	AP	Mon, Apr 16, 2001	10.85	10.95	10.85	10.95
2246	NYSE	AP	Thu, Apr 12, 2001	10.99	11.02	10.95	10.95
2245	NYSE	AP	Wed, Apr 11, 2001	11.11	11.21	10.95	10.99
2244	NYSE	AP	Tue, Apr 10, 2001	11.29	11.39	11.21	11.22
2243	NYSE	AP	Mon, Apr 9, 2001	11.39	11.39	11.39	11.39
2242	NYSE	AP	Fri, Apr 6, 2001	11.40	11.40	11.40	11.40
2241	NYSE	AP	Thu, Apr 5, 2001	11.58	11.58	11.45	11.45
2240	NYSE	AP	Wed, Apr 4, 2001	11.55	11.60	11.45	11.60
2239	NYSE	AP	Tue, Apr 3, 2001	11.60	11.60	11.60	11.60
2238	NYSE	AP	Mon, Apr 2, 2001	11.75	11.75	11.65	11.65
2237	NYSE	AP	Fri, Mar 30, 2001	11.63	11.75	11.52	11.75
2236	NYSE	AP	Thu, Mar 29, 2001	11.75	11.75	11.61	11.61
2235	NYSE	AP	Wed, Mar 28, 2001	11.95	11.95	11.75	11.75
2234	NYSE	AP	Tue, Mar 27, 2001	12.25	12.25	11.85	11.85
2233	NYSE	AP	Mon, Mar 26, 2001	12.30	12.35	12.25	12.35
2232	NYSE	AP	Fri, Mar 23, 2001	12.50	12.50	12.25	12.38
2231	NYSE	AP	Thu, Mar 22, 2001	12.50	12.50	12.50	12.50
2230	NYSE	AP	Wed, Mar 21, 2001	12.60	12.80	12.44	12.44
2229	NYSE	AP	Tue, Mar 20, 2001	12.45	12.49	12.45	12.49
2228	NYSE	AP	Mon, Mar 19, 2001	12.39	12.39	12.39	12.39
2227	NYSE	AP	Fri, Mar 16, 2001	12.50	12.51	12.45	12.45
2226	NYSE	AP	Thu, Mar 15, 2001	12.70	12.80	12.60	12.60
2225	NYSE	AP	Wed, Mar 14, 2001	12.95	12.95	12.60	12.60
2224	NYSE	AP	Tue, Mar 13, 2001	12.25	12.55	12.25	12.55
2223	NYSE	AP	Mon, Mar 12, 2001	11.75	12.20	11.45	12.20
2222	NYSE	AP	Fri, Mar 9, 2001	11.90	11.95	11.75	11.75
2221	NYSE	AP	Wed, Mar 7, 2001	12.00	12.00	11.95	12.00
2220	NYSE	AP	Tue, Mar 6, 2001	12.35	12.35	11.80	11.80
2219	NYSE	AP	Mon, Mar 5, 2001	12.20	12.20	12.20	12.20
2218	NYSE	AP	Fri, Mar 2, 2001	12.25	12.50	12.05	12.15
2217	NYSE	AP	Thu, Mar 1, 2001	12.30	12.30	12.05	12.05
2216	NYSE	AP	Wed, Feb 28, 2001	12.50	12.50	12.30	12.30
2215	NYSE	AP	Tue, Feb 27, 2001	12.25	12.50	12.25	12.50
2214	NYSE	AP	Mon, Feb 26, 2001	12.37	12.37	12.20	12.27
2213	NYSE	AP	Fri, Feb 23, 2001	12.62	12.95	12.42	12.42
2212	NYSE	AP	Thu, Feb 22, 2001	12.50	12.62	12.45	12.62
2211	NYSE	AP	Wed, Feb 21, 2001	12.15	12.50	11.96	12.45
2210	NYSE	AP	Tue, Feb 20, 2001	11.90	12.00	11.90	12.00
2209	NYSE	AP	Fri, Feb 16, 2001	12.11	12.25	12.00	12.01
2208	NYSE	AP	Thu, Feb 15, 2001	12.20	12.30	12.15	12.15
2207	NYSE	AP	Wed, Feb 14, 2001	12.00	12.19	12.00	12.19
2206	NYSE	AP	Tue, Feb 13, 2001	12.00	12.19	12.00	12.01
2205	NYSE	AP	Mon, Feb 12, 2001	12.01	12.01	11.90	11.90
2204	NYSE	AP	Fri, Feb 9, 2001	12.15	12.15	12.00	12.01
2203	NYSE	AP	Thu, Feb 8, 2001	12.00	12.15	12.00	12.10
2202	NYSE	AP	Wed, Feb 7, 2001	12.00	12.45	12.00	12.05
2201	NYSE	AP	Tue, Feb 6, 2001	11.78	12.20	11.78	11.96
2200	NYSE	AP	Mon, Feb 5, 2001	11.85	11.85	11.78	11.78
2199	NYSE	AP	Fri, Feb 2, 2001	11.82	11.85	11.78	11.85
2198	NYSE	AP	Thu, Feb 1, 2001	12.00	12.00	11.85	11.92
2197	NYSE	AP	Wed, Jan 31, 2001	12.45	12.50	12.00	12.00
2196	NYSE	AP	Tue, Jan 30, 2001	12.93	12.93	12.35	12.35
2195	NYSE	AP	Mon, Jan 29, 2001	13.01	13.10	12.80	12.83
2194	NYSE	AP	Fri, Jan 26, 2001	13.19	13.19	13.06	13.06
2193	NYSE	AP	Thu, Jan 25, 2001	13.06	13.25	13.06	13.25
2192	NYSE	AP	Wed, Jan 24, 2001	13.06	13.06	13.06	13.06
2191	NYSE	AP	Tue, Jan 23, 2001	13.00	13.19	12.88	13.19
2190	NYSE	AP	Mon, Jan 22, 2001	13.00	13.13	13.00	13.00
2189	NYSE	AP	Fri, Jan 19, 2001	13.06	13.13	13.00	13.00
2188	NYSE	AP	Thu, Jan 18, 2001	12.25	13.31	12.25	13.13
2187	NYSE	AP	Wed, Jan 17, 2001	12.00	12.25	12.00	12.25
2186	NYSE	AP	Tue, Jan 16, 2001	12.00	12.00	12.00	12.00
2185	NYSE	AP	Fri, Jan 12, 2001	12.13	12.13	12.13	12.13
2184	NYSE	AP	Thu, Jan 11, 2001	12.06	12.06	12.06	12.06
2183	NYSE	AP	Wed, Jan 10, 2001	12.13	12.13	12.00	12.00
2182	NYSE	AP	Tue, Jan 9, 2001	12.56	12.56	12.38	12.38
2181	NYSE	AP	Mon, Jan 8, 2001	12.69	12.69	12.50	12.50
2180	NYSE	AP	Fri, Jan 5, 2001	12.63	12.75	12.56	12.63
2179	NYSE	AP	Thu, Jan 4, 2001	12.25	12.63	12.25	12.50
2178	NYSE	AP	Wed, Jan 3, 2001	12.19	12.38	12.19	12.25
2177	NYSE	AP	Tue, Jan 2, 2001	12.00	12.31	12.00	12.19
2176	NYSE	AP	Fri, Dec 29, 2000	12.06	12.19	12.00	12.00
2175	NYSE	AP	Thu, Dec 28, 2000	12.19	12.19	12.00	12.00
2174	NYSE	AP	Wed, Dec 27, 2000	11.31	11.44	11.19	11.44
2173	NYSE	AP	Tue, Dec 26, 2000	11.19	11.25	11.19	11.25
2172	NYSE	AP	Fri, Dec 22, 2000	11.13	11.13	11.13	11.13
2171	NYSE	AP	Thu, Dec 21, 2000	11.13	11.19	11.13	11.13
2170	NYSE	AP	Wed, Dec 20, 2000	11.13	11.19	11.13	11.13
2169	NYSE	AP	Tue, Dec 19, 2000	11.19	11.19	11.13	11.13
2168	NYSE	AP	Mon, Dec 18, 2000	11.25	11.25	11.13	11.19
2167	NYSE	AP	Fri, Dec 15, 2000	11.13	11.25	11.06	11.25
2166	NYSE	AP	Thu, Dec 14, 2000	11.13	11.13	11.13	11.13
2165	NYSE	AP	Wed, Dec 13, 2000	11.06	11.13	11.06	11.13
2164	NYSE	AP	Tue, Dec 12, 2000	11.00	11.13	11.00	11.13
2163	NYSE	AP	Mon, Dec 11, 2000	11.00	11.13	11.00	11.13
2162	NYSE	AP	Fri, Dec 8, 2000	10.88	10.88	10.88	10.88
2161	NYSE	AP	Thu, Dec 7, 2000	10.94	10.94	10.88	10.94
2160	NYSE	AP	Wed, Dec 6, 2000	11.06	11.13	11.00	11.00
2159	NYSE	AP	Tue, Dec 5, 2000	10.88	11.00	10.88	11.00
2158	NYSE	AP	Mon, Dec 4, 2000	10.94	11.00	10.94	11.00
2157	NYSE	AP	Fri, Dec 1, 2000	10.75	10.88	10.75	10.81
2156	NYSE	AP	Thu, Nov 30, 2000	10.88	10.94	10.81	10.94
2155	NYSE	AP	Wed, Nov 29, 2000	10.88	11.00	10.88	11.00
2154	NYSE	AP	Tue, Nov 28, 2000	11.00	11.00	11.00	11.00
2153	NYSE	AP	Mon, Nov 27, 2000	10.75	11.00	10.75	11.00
2152	NYSE	AP	Fri, Nov 24, 2000	10.75	10.75	10.75	10.75
2151	NYSE	AP	Wed, Nov 22, 2000	11.00	11.00	10.81	10.81
2150	NYSE	AP	Tue, Nov 21, 2000	11.06	11.06	11.06	11.06
2149	NYSE	AP	Mon, Nov 20, 2000	11.25	11.25	11.13	11.13
2148	NYSE	AP	Fri, Nov 17, 2000	11.38	11.63	11.31	11.31
2147	NYSE	AP	Thu, Nov 16, 2000	11.25	11.56	11.25	11.44
2146	NYSE	AP	Wed, Nov 15, 2000	10.94	11.00	10.94	11.00
2145	NYSE	AP	Tue, Nov 14, 2000	11.00	11.00	10.88	10.94
2144	NYSE	AP	Mon, Nov 13, 2000	11.00	11.00	10.94	11.00
2143	NYSE	AP	Fri, Nov 10, 2000	11.00	11.00	11.00	11.00
2142	NYSE	AP	Thu, Nov 9, 2000	11.00	11.13	11.00	11.00
2141	NYSE	AP	Wed, Nov 8, 2000	10.88	11.06	10.88	11.06
2140	NYSE	AP	Tue, Nov 7, 2000	10.69	10.75	10.69	10.75
2139	NYSE	AP	Mon, Nov 6, 2000	11.00	11.00	10.69	10.69
2138	NYSE	AP	Fri, Nov 3, 2000	10.94	10.94	10.75	10.81
2137	NYSE	AP	Thu, Nov 2, 2000	10.75	11.00	10.75	10.94
2136	NYSE	AP	Wed, Nov 1, 2000	10.06	10.75	10.06	10.75
2135	NYSE	AP	Tue, Oct 31, 2000	10.13	10.31	10.00	10.00
2134	NYSE	AP	Mon, Oct 30, 2000	9.94	10.00	9.94	10.00
2133	NYSE	AP	Fri, Oct 27, 2000	9.38	9.81	9.38	9.81
2132	NYSE	AP	Thu, Oct 26, 2000	9.31	9.31	9.31	9.31
2131	NYSE	AP	Wed, Oct 25, 2000	9.38	9.38	9.31	9.38
2130	NYSE	AP	Tue, Oct 24, 2000	9.38	9.44	9.38	9.44
2129	NYSE	AP	Mon, Oct 23, 2000	9.31	9.44	9.31	9.44
2128	NYSE	AP	Fri, Oct 20, 2000	9.50	9.50	9.31	9.38
2127	NYSE	AP	Thu, Oct 19, 2000	9.38	9.50	9.19	9.44
2126	NYSE	AP	Wed, Oct 18, 2000	9.63	9.63	9.31	9.38
2125	NYSE	AP	Tue, Oct 17, 2000	9.75	9.75	9.69	9.69
2124	NYSE	AP	Mon, Oct 16, 2000	9.63	9.69	9.50	9.69
2123	NYSE	AP	Fri, Oct 13, 2000	9.88	9.88	9.75	9.75
2122	NYSE	AP	Thu, Oct 12, 2000	9.63	9.75	9.63	9.75
2121	NYSE	AP	Wed, Oct 11, 2000	9.44	9.63	9.44	9.63
2120	NYSE	AP	Tue, Oct 10, 2000	9.63	9.63	9.38	9.50
2119	NYSE	AP	Mon, Oct 9, 2000	9.75	9.81	9.63	9.63
2118	NYSE	AP	Fri, Oct 6, 2000	10.00	10.00	9.88	9.88
2117	NYSE	AP	Thu, Oct 5, 2000	10.19	10.25	10.00	10.00
2116	NYSE	AP	Wed, Oct 4, 2000	10.00	10.19	10.00	10.13
2115	NYSE	AP	Tue, Oct 3, 2000	10.31	10.31	10.06	10.06
2114	NYSE	AP	Mon, Oct 2, 2000	10.31	10.31	10.06	10.19
2113	NYSE	AP	Fri, Sep 29, 2000	10.31	10.38	10.25	10.25
2112	NYSE	AP	Thu, Sep 28, 2000	10.00	10.38	10.00	10.31
2111	NYSE	AP	Wed, Sep 27, 2000	10.06	10.06	10.06	10.06
2110	NYSE	AP	Tue, Sep 26, 2000	10.13	10.19	9.88	10.19
2109	NYSE	AP	Mon, Sep 25, 2000	10.38	10.38	10.00	10.00
2108	NYSE	AP	Fri, Sep 22, 2000	10.69	10.69	10.25	10.25
2107	NYSE	AP	Thu, Sep 21, 2000	10.88	10.94	10.69	10.81
2106	NYSE	AP	Wed, Sep 20, 2000	11.13	11.13	11.00	11.00
2105	NYSE	AP	Tue, Sep 19, 2000	11.00	11.06	11.00	11.00
2104	NYSE	AP	Mon, Sep 18, 2000	11.13	11.13	11.13	11.13
2103	NYSE	AP	Thu, Sep 14, 2000	11.00	11.19	11.00	11.19
2102	NYSE	AP	Wed, Sep 13, 2000	11.13	11.13	11.00	11.00
2101	NYSE	AP	Tue, Sep 12, 2000	11.38	11.38	11.06	11.06
2100	NYSE	AP	Mon, Sep 11, 2000	11.31	11.31	11.25	11.25
2099	NYSE	AP	Fri, Sep 8, 2000	11.38	11.38	11.38	11.38
2098	NYSE	AP	Thu, Sep 7, 2000	11.50	11.50	11.19	11.44
2097	NYSE	AP	Wed, Sep 6, 2000	11.38	11.38	11.38	11.38
2096	NYSE	AP	Tue, Sep 5, 2000	11.50	11.50	11.25	11.44
2095	NYSE	AP	Fri, Sep 1, 2000	11.38	11.38	11.38	11.38
2094	NYSE	AP	Wed, Aug 30, 2000	11.56	11.63	11.38	11.50
2093	NYSE	AP	Tue, Aug 29, 2000	11.63	11.69	11.63	11.69
2092	NYSE	AP	Mon, Aug 28, 2000	11.81	11.81	11.63	11.69
2091	NYSE	AP	Fri, Aug 25, 2000	11.88	11.88	11.75	11.75
2090	NYSE	AP	Thu, Aug 24, 2000	11.81	11.88	11.81	11.88
2089	NYSE	AP	Wed, Aug 23, 2000	11.94	11.94	11.94	11.94
2088	NYSE	AP	Tue, Aug 22, 2000	11.81	12.00	11.81	12.00
2087	NYSE	AP	Mon, Aug 21, 2000	11.44	11.69	11.44	11.69
2086	NYSE	AP	Fri, Aug 18, 2000	11.31	11.44	11.31	11.44
2085	NYSE	AP	Thu, Aug 17, 2000	11.25	11.31	11.25	11.31
2084	NYSE	AP	Wed, Aug 16, 2000	11.38	11.38	11.31	11.31
2083	NYSE	AP	Tue, Aug 15, 2000	11.44	11.44	11.44	11.44
2082	NYSE	AP	Mon, Aug 14, 2000	11.38	11.38	11.38	11.38
2081	NYSE	AP	Fri, Aug 11, 2000	11.44	11.44	11.44	11.44
2080	NYSE	AP	Thu, Aug 10, 2000	11.50	11.50	11.44	11.44
2079	NYSE	AP	Wed, Aug 9, 2000	11.38	11.44	11.31	11.38
2078	NYSE	AP	Tue, Aug 8, 2000	11.44	11.50	11.44	11.50
2077	NYSE	AP	Mon, Aug 7, 2000	11.69	11.69	11.38	11.38
2076	NYSE	AP	Fri, Aug 4, 2000	11.81	11.81	11.75	11.75
2075	NYSE	AP	Thu, Aug 3, 2000	11.81	11.81	11.75	11.81
2074	NYSE	AP	Wed, Aug 2, 2000	11.81	11.81	11.81	11.81
2073	NYSE	AP	Tue, Aug 1, 2000	11.91	11.91	11.91	11.91
2072	NYSE	AP	Mon, Jul 31, 2000	11.81	11.88	11.81	11.88
2071	NYSE	AP	Fri, Jul 28, 2000	11.94	11.94	11.81	11.88
2070	NYSE	AP	Wed, Jul 26, 2000	11.94	11.94	11.81	11.81
2069	NYSE	AP	Tue, Jul 25, 2000	11.81	11.81	11.81	11.81
2068	NYSE	AP	Mon, Jul 24, 2000	11.88	11.88	11.88	11.88
2067	NYSE	AP	Fri, Jul 21, 2000	11.81	12.00	11.81	12.00
2066	NYSE	AP	Thu, Jul 20, 2000	11.94	11.94	11.94	11.94
2065	NYSE	AP	Wed, Jul 19, 2000	12.38	12.38	12.00	12.06
2064	NYSE	AP	Tue, Jul 18, 2000	11.94	12.38	11.94	12.38
2063	NYSE	AP	Mon, Jul 17, 2000	11.75	11.81	11.75	11.81
2062	NYSE	AP	Fri, Jul 14, 2000	11.81	11.81	11.75	11.81
2061	NYSE	AP	Thu, Jul 13, 2000	11.81	11.81	11.69	11.81
2060	NYSE	AP	Wed, Jul 12, 2000	11.50	11.75	11.50	11.56
2059	NYSE	AP	Tue, Jul 11, 2000	11.38	11.63	11.31	11.63
2058	NYSE	AP	Mon, Jul 10, 2000	11.19	11.44	11.19	11.44
2057	NYSE	AP	Fri, Jul 7, 2000	11.31	11.31	11.25	11.31
2056	NYSE	AP	Thu, Jul 6, 2000	11.13	11.38	11.13	11.25
2055	NYSE	AP	Wed, Jul 5, 2000	11.19	11.19	11.00	11.13
2054	NYSE	AP	Mon, Jul 3, 2000	11.13	11.13	11.13	11.13
2053	NYSE	AP	Fri, Jun 30, 2000	11.13	11.13	11.13	11.13
2052	NYSE	AP	Thu, Jun 29, 2000	11.00	11.00	11.00	11.00
2051	NYSE	AP	Wed, Jun 28, 2000	11.06	11.06	11.00	11.00
2050	NYSE	AP	Tue, Jun 27, 2000	11.06	11.06	11.06	11.06
2049	NYSE	AP	Mon, Jun 26, 2000	11.00	11.13	11.00	11.13
2048	NYSE	AP	Fri, Jun 23, 2000	10.81	11.00	10.81	11.00
2047	NYSE	AP	Thu, Jun 22, 2000	10.81	10.81	10.81	10.81
2046	NYSE	AP	Wed, Jun 21, 2000	11.00	11.06	10.81	10.81
2045	NYSE	AP	Tue, Jun 20, 2000	11.50	11.50	11.00	11.00
2044	NYSE	AP	Mon, Jun 19, 2000	11.44	11.44	11.44	11.44
2043	NYSE	AP	Fri, Jun 16, 2000	11.38	11.38	11.38	11.38
2042	NYSE	AP	Thu, Jun 15, 2000	11.56	11.56	11.38	11.50
2041	NYSE	AP	Wed, Jun 14, 2000	11.44	11.50	11.38	11.50
2040	NYSE	AP	Tue, Jun 13, 2000	11.75	11.75	11.50	11.56
2039	NYSE	AP	Mon, Jun 12, 2000	11.44	11.69	11.44	11.69
2038	NYSE	AP	Fri, Jun 9, 2000	11.19	11.44	11.19	11.44
2037	NYSE	AP	Thu, Jun 8, 2000	11.06	11.13	11.06	11.13
2036	NYSE	AP	Wed, Jun 7, 2000	11.00	11.13	11.00	11.00
2035	NYSE	AP	Tue, Jun 6, 2000	11.00	11.13	11.00	11.13
2034	NYSE	AP	Mon, Jun 5, 2000	11.00	11.06	11.00	11.06
2033	NYSE	AP	Fri, Jun 2, 2000	11.00	11.13	11.00	11.00
2032	NYSE	AP	Thu, Jun 1, 2000	11.19	11.19	11.06	11.06
2031	NYSE	AP	Wed, May 31, 2000	11.25	11.25	11.06	11.06
2030	NYSE	AP	Tue, May 30, 2000	11.25	11.25	11.25	11.25
2029	NYSE	AP	Fri, May 26, 2000	11.06	11.25	11.06	11.19
2028	NYSE	AP	Thu, May 25, 2000	11.13	11.19	11.06	11.13
2027	NYSE	AP	Wed, May 24, 2000	11.25	11.38	11.06	11.06
2026	NYSE	AP	Tue, May 23, 2000	11.06	11.13	11.06	11.13
2025	NYSE	AP	Mon, May 22, 2000	11.31	11.31	11.00	11.19
2024	NYSE	AP	Fri, May 19, 2000	11.50	11.56	11.44	11.44
2023	NYSE	AP	Thu, May 18, 2000	11.50	11.50	11.44	11.44
2022	NYSE	AP	Wed, May 17, 2000	11.63	11.63	11.56	11.56
2021	NYSE	AP	Tue, May 16, 2000	12.00	12.00	11.75	11.75
2020	NYSE	AP	Mon, May 15, 2000	11.31	12.00	11.31	12.00
2019	NYSE	AP	Fri, May 12, 2000	11.06	11.19	11.00	11.13
2018	NYSE	AP	Thu, May 11, 2000	11.00	11.13	11.00	11.13
2017	NYSE	AP	Wed, May 10, 2000	11.00	11.00	11.00	11.00
2016	NYSE	AP	Tue, May 9, 2000	11.00	11.19	11.00	11.00
2015	NYSE	AP	Mon, May 8, 2000	11.00	11.00	11.00	11.00
2014	NYSE	AP	Fri, May 5, 2000	11.00	11.00	11.00	11.00
2013	NYSE	AP	Thu, May 4, 2000	11.00	11.00	11.00	11.00
2012	NYSE	AP	Wed, May 3, 2000	11.13	11.13	11.00	11.00
2011	NYSE	AP	Tue, May 2, 2000	11.19	11.25	11.13	11.13
2010	NYSE	AP	Mon, May 1, 2000	11.63	11.75	11.31	11.31
2009	NYSE	AP	Fri, Apr 28, 2000	11.50	11.75	11.25	11.50
2008	NYSE	AP	Thu, Apr 27, 2000	11.13	11.75	11.00	11.50
2007	NYSE	AP	Wed, Apr 26, 2000	10.94	11.13	10.94	11.00
2006	NYSE	AP	Tue, Apr 25, 2000	11.13	11.13	10.81	10.81
2005	NYSE	AP	Mon, Apr 24, 2000	11.25	11.25	11.13	11.13
2004	NYSE	AP	Thu, Apr 20, 2000	11.13	11.25	11.13	11.19
2003	NYSE	AP	Wed, Apr 19, 2000	10.50	11.00	10.44	11.00
2002	NYSE	AP	Tue, Apr 18, 2000	10.38	10.44	10.38	10.38
2001	NYSE	AP	Mon, Apr 17, 2000	10.38	10.38	10.19	10.25
2000	NYSE	AP	Fri, Apr 14, 2000	10.75	10.75	10.50	10.50
1999	NYSE	AP	Thu, Apr 13, 2000	10.69	10.75	10.63	10.63
1998	NYSE	AP	Wed, Apr 12, 2000	10.88	11.19	10.81	10.81
1997	NYSE	AP	Tue, Apr 11, 2000	11.13	11.19	10.81	10.88
1996	NYSE	AP	Mon, Apr 10, 2000	11.00	11.00	10.81	11.00
1995	NYSE	AP	Fri, Apr 7, 2000	11.13	11.13	11.00	11.00
1994	NYSE	AP	Thu, Apr 6, 2000	11.06	11.06	11.00	11.00
1993	NYSE	AP	Wed, Apr 5, 2000	11.00	11.00	11.00	11.00
1992	NYSE	AP	Tue, Apr 4, 2000	11.13	11.13	11.00	11.00
1991	NYSE	AP	Mon, Apr 3, 2000	10.88	11.19	10.88	11.13
1990	NYSE	AP	Fri, Mar 31, 2000	10.94	10.94	10.88	10.88
1989	NYSE	AP	Thu, Mar 30, 2000	10.88	11.19	10.88	10.88
1988	NYSE	AP	Wed, Mar 29, 2000	10.88	10.94	10.88	10.94
1987	NYSE	AP	Tue, Mar 28, 2000	11.06	11.06	10.81	10.81
1986	NYSE	AP	Mon, Mar 27, 2000	11.00	11.06	11.00	11.00
1985	NYSE	AP	Fri, Mar 24, 2000	11.00	11.00	10.94	10.94
1984	NYSE	AP	Thu, Mar 23, 2000	11.25	11.25	10.88	11.06
1983	NYSE	AP	Wed, Mar 22, 2000	10.94	11.25	10.94	11.25
1982	NYSE	AP	Tue, Mar 21, 2000	10.50	10.81	10.44	10.81
1981	NYSE	AP	Mon, Mar 20, 2000	11.13	11.13	10.88	10.88
1980	NYSE	AP	Fri, Mar 17, 2000	11.31	11.44	11.06	11.06
1979	NYSE	AP	Thu, Mar 16, 2000	11.38	11.50	11.13	11.25
1978	NYSE	AP	Wed, Mar 15, 2000	11.13	11.44	11.13	11.31
1977	NYSE	AP	Tue, Mar 14, 2000	11.13	11.13	11.13	11.13
1976	NYSE	AP	Mon, Mar 13, 2000	11.50	11.63	11.25	11.25
1975	NYSE	AP	Fri, Mar 10, 2000	11.19	11.50	11.19	11.38
1974	NYSE	AP	Thu, Mar 9, 2000	11.00	11.38	11.00	11.25
1973	NYSE	AP	Wed, Mar 8, 2000	11.19	11.19	11.00	11.06
1972	NYSE	AP	Tue, Mar 7, 2000	11.25	11.75	11.06	11.19
1971	NYSE	AP	Mon, Mar 6, 2000	11.13	11.13	11.00	11.00
1970	NYSE	AP	Fri, Mar 3, 2000	11.88	11.88	11.50	11.50
1969	NYSE	AP	Thu, Mar 2, 2000	12.00	12.00	11.75	11.75
1968	NYSE	AP	Wed, Mar 1, 2000	12.13	12.13	12.00	12.13
1967	NYSE	AP	Tue, Feb 29, 2000	12.00	12.44	12.00	12.13
1966	NYSE	AP	Mon, Feb 28, 2000	11.25	12.00	11.13	11.94
1965	NYSE	AP	Fri, Feb 25, 2000	11.38	11.38	11.25	11.25
1964	NYSE	AP	Thu, Feb 24, 2000	11.13	11.25	11.00	11.25
1963	NYSE	AP	Wed, Feb 23, 2000	11.38	11.63	11.13	11.13
1962	NYSE	AP	Tue, Feb 22, 2000	11.06	11.50	11.06	11.38
1961	NYSE	AP	Fri, Feb 18, 2000	11.44	11.75	11.06	11.06
1960	NYSE	AP	Thu, Feb 17, 2000	11.13	11.50	11.06	11.31
1959	NYSE	AP	Wed, Feb 16, 2000	11.75	11.75	11.25	11.25
1958	NYSE	AP	Tue, Feb 15, 2000	12.13	12.13	11.75	11.75
1957	NYSE	AP	Mon, Feb 14, 2000	12.38	12.38	12.13	12.13
1956	NYSE	AP	Fri, Feb 11, 2000	12.38	12.44	12.38	12.38
1955	NYSE	AP	Thu, Feb 10, 2000	12.13	12.44	12.13	12.25
1954	NYSE	AP	Wed, Feb 9, 2000	12.50	12.50	12.13	12.13
1953	NYSE	AP	Tue, Feb 8, 2000	12.44	12.94	12.38	12.38
1952	NYSE	AP	Mon, Feb 7, 2000	12.50	12.50	12.38	12.44
1951	NYSE	AP	Fri, Feb 4, 2000	12.25	12.75	12.00	12.50
1950	NYSE	AP	Thu, Feb 3, 2000	12.00	12.31	11.81	12.25
1949	NYSE	AP	Wed, Feb 2, 2000	11.75	11.94	11.63	11.94
1948	NYSE	AP	Tue, Feb 1, 2000	11.13	11.94	11.13	11.81
1947	NYSE	AP	Mon, Jan 31, 2000	10.75	11.50	10.75	11.00
1946	NYSE	AP	Fri, Jan 28, 2000	11.19	11.19	10.63	10.69
1945	NYSE	AP	Thu, Jan 27, 2000	11.19	11.31	11.19	11.31
1944	NYSE	AP	Wed, Jan 26, 2000	11.50	11.50	11.06	11.25
1943	NYSE	AP	Tue, Jan 25, 2000	11.56	11.69	11.50	11.50
1942	NYSE	AP	Mon, Jan 24, 2000	11.50	11.50	11.31	11.44
1941	NYSE	AP	Fri, Jan 21, 2000	11.63	11.63	11.19	11.38
1940	NYSE	AP	Thu, Jan 20, 2000	12.00	12.00	11.69	11.75
1939	NYSE	AP	Wed, Jan 19, 2000	11.00	11.94	11.00	11.94
1938	NYSE	AP	Tue, Jan 18, 2000	10.25	10.94	10.19	10.88
1937	NYSE	AP	Fri, Jan 14, 2000	10.94	11.06	10.00	10.19
1936	NYSE	AP	Thu, Jan 13, 2000	11.31	11.31	10.81	10.81
1935	NYSE	AP	Wed, Jan 12, 2000	11.63	11.75	11.19	11.44
1934	NYSE	AP	Tue, Jan 11, 2000	11.56	11.88	11.50	11.88
1933	NYSE	AP	Mon, Jan 10, 2000	10.94	11.31	10.94	11.31
1932	NYSE	AP	Fri, Jan 7, 2000	11.13	11.13	10.94	10.94
1931	NYSE	AP	Thu, Jan 6, 2000	10.13	11.13	10.13	11.00
1930	NYSE	AP	Wed, Jan 5, 2000	10.44	10.69	10.13	10.13
1929	NYSE	AP	Tue, Jan 4, 2000	10.19	10.50	10.00	10.50
1928	NYSE	AP	Mon, Jan 3, 2000	10.13	10.19	10.13	10.13
1927	NYSE	AP	Fri, Dec 31, 1999	10.00	10.19	9.94	10.13
1926	NYSE	AP	Thu, Dec 30, 1999	10.44	10.56	10.13	10.13
1925	NYSE	AP	Wed, Dec 29, 1999	9.81	10.31	9.81	10.31
1924	NYSE	AP	Tue, Dec 28, 1999	10.25	10.25	9.81	9.81
1923	NYSE	AP	Mon, Dec 27, 1999	10.31	10.38	10.19	10.25
1922	NYSE	AP	Thu, Dec 23, 1999	10.31	10.56	10.31	10.38
1921	NYSE	AP	Wed, Dec 22, 1999	10.81	10.81	10.25	10.38
1920	NYSE	AP	Tue, Dec 21, 1999	10.94	11.25	10.94	11.19
1919	NYSE	AP	Mon, Dec 20, 1999	11.00	11.00	11.00	11.00
1918	NYSE	AP	Fri, Dec 17, 1999	10.94	11.00	10.75	10.88
1917	NYSE	AP	Thu, Dec 16, 1999	10.94	10.94	10.94	10.94
1916	NYSE	AP	Wed, Dec 15, 1999	11.00	11.00	10.88	11.00
1915	NYSE	AP	Tue, Dec 14, 1999	11.00	11.00	11.00	11.00
1914	NYSE	AP	Mon, Dec 13, 1999	11.25	11.25	11.13	11.13
1913	NYSE	AP	Fri, Dec 10, 1999	11.00	11.31	11.00	11.19
1912	NYSE	AP	Thu, Dec 9, 1999	11.00	11.00	11.00	11.00
1911	NYSE	AP	Wed, Dec 8, 1999	11.25	11.25	10.75	11.06
1910	NYSE	AP	Tue, Dec 7, 1999	11.50	11.50	11.38	11.38
1909	NYSE	AP	Mon, Dec 6, 1999	11.81	11.81	11.44	11.44
1908	NYSE	AP	Fri, Dec 3, 1999	12.00	12.00	11.81	11.81
1907	NYSE	AP	Thu, Dec 2, 1999	12.25	12.25	12.00	12.00
1906	NYSE	AP	Wed, Dec 1, 1999	12.25	12.31	12.25	12.25
1905	NYSE	AP	Tue, Nov 30, 1999	12.25	12.31	12.25	12.31
1904	NYSE	AP	Mon, Nov 29, 1999	12.25	12.38	12.25	12.25
1903	NYSE	AP	Fri, Nov 26, 1999	12.25	12.25	12.25	12.25
1902	NYSE	AP	Wed, Nov 24, 1999	12.38	12.38	12.25	12.25
1901	NYSE	AP	Tue, Nov 23, 1999	12.25	12.44	12.25	12.44
1900	NYSE	AP	Mon, Nov 22, 1999	12.50	12.50	12.00	12.25
1899	NYSE	AP	Fri, Nov 19, 1999	12.88	12.88	12.75	12.75
1898	NYSE	AP	Thu, Nov 18, 1999	12.38	13.13	12.25	13.00
1897	NYSE	AP	Wed, Nov 17, 1999	12.31	12.31	12.25	12.25
1896	NYSE	AP	Tue, Nov 16, 1999	12.25	12.38	12.25	12.38
1895	NYSE	AP	Mon, Nov 15, 1999	12.25	12.25	12.25	12.25
1894	NYSE	AP	Fri, Nov 12, 1999	12.25	12.25	12.25	12.25
1893	NYSE	AP	Thu, Nov 11, 1999	12.31	12.31	12.25	12.25
1892	NYSE	AP	Wed, Nov 10, 1999	12.00	12.25	12.00	12.25
1891	NYSE	AP	Tue, Nov 9, 1999	11.56	11.88	11.56	11.88
1890	NYSE	AP	Mon, Nov 8, 1999	11.63	11.63	11.56	11.56
1889	NYSE	AP	Fri, Nov 5, 1999	11.88	11.88	11.75	11.75
1888	NYSE	AP	Thu, Nov 4, 1999	11.56	11.88	11.50	11.75
1887	NYSE	AP	Wed, Nov 3, 1999	11.56	11.56	11.50	11.56
1886	NYSE	AP	Tue, Nov 2, 1999	11.50	11.50	11.50	11.50
1885	NYSE	AP	Mon, Nov 1, 1999	11.50	11.63	11.50	11.50
1884	NYSE	AP	Fri, Oct 29, 1999	11.88	11.94	11.50	11.50
1883	NYSE	AP	Thu, Oct 28, 1999	11.88	12.00	11.88	12.00
1882	NYSE	AP	Wed, Oct 27, 1999	12.00	12.00	11.81	11.94
1881	NYSE	AP	Tue, Oct 26, 1999	12.00	12.00	12.00	12.00
1880	NYSE	AP	Mon, Oct 25, 1999	12.00	12.06	12.00	12.00
1879	NYSE	AP	Fri, Oct 22, 1999	12.06	12.19	11.88	12.13
1878	NYSE	AP	Thu, Oct 21, 1999	12.06	12.06	12.06	12.06
1877	NYSE	AP	Wed, Oct 20, 1999	12.13	12.13	12.13	12.13
1876	NYSE	AP	Tue, Oct 19, 1999	12.25	12.25	12.13	12.13
1875	NYSE	AP	Mon, Oct 18, 1999	12.56	12.56	12.13	12.25
1874	NYSE	AP	Fri, Oct 15, 1999	12.88	12.88	12.63	12.63
1873	NYSE	AP	Thu, Oct 14, 1999	13.06	13.06	13.00	13.00
1872	NYSE	AP	Wed, Oct 13, 1999	13.19	13.25	13.06	13.06
1871	NYSE	AP	Tue, Oct 12, 1999	13.25	13.25	13.25	13.25
1870	NYSE	AP	Mon, Oct 11, 1999	13.31	13.31	13.31	13.31
1869	NYSE	AP	Fri, Oct 8, 1999	13.00	13.25	13.00	13.25
1868	NYSE	AP	Thu, Oct 7, 1999	13.00	13.00	12.88	12.88
1867	NYSE	AP	Wed, Oct 6, 1999	13.13	13.13	13.00	13.00
1866	NYSE	AP	Tue, Oct 5, 1999	13.31	13.31	13.13	13.13
1865	NYSE	AP	Mon, Oct 4, 1999	13.38	13.38	13.25	13.25
1864	NYSE	AP	Fri, Oct 1, 1999	13.38	13.38	13.25	13.25
1863	NYSE	AP	Thu, Sep 30, 1999	13.31	13.50	13.31	13.50
1862	NYSE	AP	Wed, Sep 29, 1999	13.56	13.69	13.38	13.38
1861	NYSE	AP	Tue, Sep 28, 1999	13.69	13.69	13.63	13.69
1860	NYSE	AP	Mon, Sep 27, 1999	14.00	14.00	13.81	13.81
1859	NYSE	AP	Fri, Sep 24, 1999	13.94	14.13	13.94	14.06
1858	NYSE	AP	Thu, Sep 23, 1999	13.69	13.81	13.69	13.75
1857	NYSE	AP	Wed, Sep 22, 1999	13.38	13.56	13.31	13.56
1856	NYSE	AP	Tue, Sep 21, 1999	13.31	13.38	13.25	13.25
1855	NYSE	AP	Mon, Sep 20, 1999	13.13	13.44	13.13	13.38
1854	NYSE	AP	Fri, Sep 17, 1999	13.13	13.25	13.13	13.19
1853	NYSE	AP	Wed, Sep 15, 1999	13.00	13.00	13.00	13.00
1852	NYSE	AP	Tue, Sep 14, 1999	13.25	13.38	13.13	13.13
1851	NYSE	AP	Mon, Sep 13, 1999	13.75	13.75	13.38	13.38
1850	NYSE	AP	Fri, Sep 10, 1999	13.75	13.75	13.38	13.63
1849	NYSE	AP	Thu, Sep 9, 1999	13.50	13.88	13.50	13.69
1848	NYSE	AP	Wed, Sep 8, 1999	12.88	13.38	12.88	13.38
1847	NYSE	AP	Tue, Sep 7, 1999	12.69	12.94	12.69	12.88
1846	NYSE	AP	Fri, Sep 3, 1999	12.75	12.75	12.38	12.75
1845	NYSE	AP	Thu, Sep 2, 1999	12.81	12.88	12.75	12.75
1844	NYSE	AP	Wed, Sep 1, 1999	12.69	12.81	12.69	12.81
1843	NYSE	AP	Tue, Aug 31, 1999	12.50	12.75	12.50	12.75
1842	NYSE	AP	Mon, Aug 30, 1999	12.50	12.88	12.38	12.63
1841	NYSE	AP	Fri, Aug 27, 1999	12.50	12.50	12.31	12.38
1840	NYSE	AP	Thu, Aug 26, 1999	12.38	12.56	12.31	12.38
1839	NYSE	AP	Wed, Aug 25, 1999	12.25	12.50	12.25	12.50
1838	NYSE	AP	Tue, Aug 24, 1999	12.25	12.50	12.25	12.50
1837	NYSE	AP	Mon, Aug 23, 1999	12.50	12.50	12.38	12.38
1836	NYSE	AP	Fri, Aug 20, 1999	12.25	12.50	12.25	12.38
1835	NYSE	AP	Thu, Aug 19, 1999	12.38	12.38	12.38	12.38
1834	NYSE	AP	Wed, Aug 18, 1999	12.38	12.69	12.25	12.50
1833	NYSE	AP	Tue, Aug 17, 1999	12.13	12.38	12.13	12.25
1832	NYSE	AP	Mon, Aug 16, 1999	12.19	12.31	12.13	12.13
1831	NYSE	AP	Fri, Aug 13, 1999	12.38	12.38	12.13	12.31
1830	NYSE	AP	Thu, Aug 12, 1999	12.25	12.31	12.25	12.31
1829	NYSE	AP	Wed, Aug 11, 1999	12.63	12.63	12.25	12.25
1828	NYSE	AP	Tue, Aug 10, 1999	12.75	12.75	12.63	12.63
1827	NYSE	AP	Mon, Aug 9, 1999	12.75	12.75	12.75	12.75
1826	NYSE	AP	Fri, Aug 6, 1999	12.75	12.88	12.75	12.75
1825	NYSE	AP	Thu, Aug 5, 1999	12.81	12.94	12.69	12.94
1824	NYSE	AP	Wed, Aug 4, 1999	12.94	12.94	12.94	12.94
1823	NYSE	AP	Tue, Aug 3, 1999	12.88	13.00	12.88	12.94
1822	NYSE	AP	Mon, Aug 2, 1999	12.94	12.94	12.81	12.88
1821	NYSE	AP	Fri, Jul 30, 1999	12.88	13.00	12.88	12.88
1820	NYSE	AP	Thu, Jul 29, 1999	12.88	12.88	12.63	12.75
1819	NYSE	AP	Wed, Jul 28, 1999	13.06	13.06	13.00	13.00
1818	NYSE	AP	Tue, Jul 27, 1999	13.38	13.38	12.88	13.13
1817	NYSE	AP	Mon, Jul 26, 1999	13.19	13.50	13.19	13.50
1816	NYSE	AP	Fri, Jul 23, 1999	13.25	13.38	13.25	13.25
1815	NYSE	AP	Thu, Jul 22, 1999	13.25	13.38	13.25	13.38
1814	NYSE	AP	Wed, Jul 21, 1999	13.44	13.50	13.19	13.25
1813	NYSE	AP	Tue, Jul 20, 1999	13.38	13.69	13.31	13.31
1812	NYSE	AP	Mon, Jul 19, 1999	13.00	13.38	13.00	13.31
1811	NYSE	AP	Fri, Jul 16, 1999	13.25	13.25	13.00	13.00
1810	NYSE	AP	Thu, Jul 15, 1999	13.25	13.25	13.13	13.13
1809	NYSE	AP	Wed, Jul 14, 1999	13.38	13.38	13.38	13.38
1808	NYSE	AP	Tue, Jul 13, 1999	13.38	13.63	13.38	13.50
1807	NYSE	AP	Mon, Jul 12, 1999	13.38	13.63	13.25	13.63
1806	NYSE	AP	Fri, Jul 9, 1999	13.63	13.63	13.38	13.50
1805	NYSE	AP	Thu, Jul 8, 1999	13.38	13.75	13.38	13.63
1804	NYSE	AP	Wed, Jul 7, 1999	13.31	13.31	13.25	13.25
1803	NYSE	AP	Tue, Jul 6, 1999	12.88	13.50	12.88	13.19
1802	NYSE	AP	Fri, Jul 2, 1999	12.56	12.88	12.56	12.81
1801	NYSE	AP	Thu, Jul 1, 1999	12.81	12.81	12.44	12.44
1800	NYSE	AP	Wed, Jun 30, 1999	12.88	12.88	12.75	12.81
1799	NYSE	AP	Tue, Jun 29, 1999	12.69	13.00	12.69	12.88
1798	NYSE	AP	Mon, Jun 28, 1999	12.63	12.63	12.50	12.56
1797	NYSE	AP	Fri, Jun 25, 1999	12.63	12.63	12.50	12.50
1796	NYSE	AP	Thu, Jun 24, 1999	12.63	12.75	12.50	12.75
1795	NYSE	AP	Tue, Jun 22, 1999	12.44	12.56	12.44	12.50
1794	NYSE	AP	Mon, Jun 21, 1999	12.50	12.50	12.44	12.44
1793	NYSE	AP	Fri, Jun 18, 1999	12.50	12.50	12.25	12.38
1792	NYSE	AP	Thu, Jun 17, 1999	12.50	12.50	12.44	12.44
1791	NYSE	AP	Wed, Jun 16, 1999	12.25	12.63	12.25	12.44
1790	NYSE	AP	Tue, Jun 15, 1999	12.63	12.63	12.00	12.13
1789	NYSE	AP	Mon, Jun 14, 1999	12.75	12.75	12.69	12.75
1788	NYSE	AP	Fri, Jun 11, 1999	12.75	12.75	12.63	12.75
1787	NYSE	AP	Wed, Jun 9, 1999	13.00	13.13	12.75	12.88
1786	NYSE	AP	Tue, Jun 8, 1999	13.00	13.00	12.88	12.88
1785	NYSE	AP	Mon, Jun 7, 1999	13.00	13.25	13.00	13.13
1784	NYSE	AP	Fri, Jun 4, 1999	12.75	13.00	12.75	13.00
1783	NYSE	AP	Thu, Jun 3, 1999	12.13	12.63	12.13	12.63
1782	NYSE	AP	Wed, Jun 2, 1999	12.13	12.13	12.00	12.00
1781	NYSE	AP	Tue, Jun 1, 1999	12.38	12.38	12.00	12.00
1780	NYSE	AP	Fri, May 28, 1999	12.75	13.00	12.50	12.50
1779	NYSE	AP	Thu, May 27, 1999	12.88	13.00	12.63	12.63
1778	NYSE	AP	Wed, May 26, 1999	12.63	12.88	12.63	12.88
1777	NYSE	AP	Tue, May 25, 1999	12.63	12.63	12.50	12.63
1776	NYSE	AP	Mon, May 24, 1999	12.25	12.50	12.13	12.50
1775	NYSE	AP	Fri, May 21, 1999	11.88	12.25	11.88	12.13
1774	NYSE	AP	Thu, May 20, 1999	12.06	12.06	12.00	12.00
1773	NYSE	AP	Wed, May 19, 1999	12.25	12.25	12.13	12.19
1772	NYSE	AP	Tue, May 18, 1999	12.13	12.38	12.13	12.38
1771	NYSE	AP	Mon, May 17, 1999	12.06	12.13	12.00	12.06
1770	NYSE	AP	Fri, May 14, 1999	12.38	12.38	12.13	12.13
1769	NYSE	AP	Thu, May 13, 1999	12.38	12.38	12.25	12.25
1768	NYSE	AP	Wed, May 12, 1999	12.13	12.25	11.88	12.25
1767	NYSE	AP	Tue, May 11, 1999	12.50	12.50	12.25	12.25
1766	NYSE	AP	Mon, May 10, 1999	13.13	13.13	12.63	12.63
1765	NYSE	AP	Fri, May 7, 1999	13.06	13.25	13.00	13.13
1764	NYSE	AP	Thu, May 6, 1999	13.00	13.25	13.00	13.06
1763	NYSE	AP	Wed, May 5, 1999	12.88	13.00	12.75	12.88
1762	NYSE	AP	Tue, May 4, 1999	13.00	13.13	12.13	12.94
1761	NYSE	AP	Mon, May 3, 1999	12.44	13.13	12.44	13.13
1760	NYSE	AP	Fri, Apr 30, 1999	12.81	12.88	12.38	12.38
1759	NYSE	AP	Thu, Apr 29, 1999	12.00	12.94	12.00	12.94
1758	NYSE	AP	Wed, Apr 28, 1999	12.13	12.13	11.88	12.06
1757	NYSE	AP	Tue, Apr 27, 1999	11.75	12.50	11.75	12.25
1756	NYSE	AP	Mon, Apr 26, 1999	11.63	11.75	11.63	11.75
1755	NYSE	AP	Fri, Apr 23, 1999	11.75	11.88	11.50	11.75
1754	NYSE	AP	Thu, Apr 22, 1999	12.00	12.00	11.38	11.75
1753	NYSE	AP	Wed, Apr 21, 1999	11.69	12.13	11.69	12.00
1752	NYSE	AP	Tue, Apr 20, 1999	11.56	11.75	11.56	11.69
1751	NYSE	AP	Mon, Apr 19, 1999	11.25	11.88	11.25	11.63
1750	NYSE	AP	Fri, Apr 16, 1999	10.63	11.06	10.63	10.94
1749	NYSE	AP	Thu, Apr 15, 1999	10.75	10.88	10.50	10.56
1748	NYSE	AP	Wed, Apr 14, 1999	10.88	11.00	10.63	10.63
1747	NYSE	AP	Tue, Apr 13, 1999	10.56	10.88	10.50	10.88
1746	NYSE	AP	Mon, Apr 12, 1999	10.25	10.63	10.25	10.56
1745	NYSE	AP	Fri, Apr 9, 1999	10.38	10.50	10.25	10.31
1744	NYSE	AP	Thu, Apr 8, 1999	10.25	10.38	10.25	10.25
1743	NYSE	AP	Wed, Apr 7, 1999	10.13	10.25	10.06	10.25
1742	NYSE	AP	Tue, Apr 6, 1999	10.06	10.25	10.06	10.25
1741	NYSE	AP	Mon, Apr 5, 1999	10.13	10.13	10.00	10.13
1740	NYSE	AP	Thu, Apr 1, 1999	9.94	10.19	9.94	10.00
1739	NYSE	AP	Wed, Mar 31, 1999	10.06	10.06	9.88	9.88
1738	NYSE	AP	Tue, Mar 30, 1999	10.13	10.13	10.06	10.06
1737	NYSE	AP	Mon, Mar 29, 1999	10.13	10.13	10.00	10.06
1736	NYSE	AP	Fri, Mar 26, 1999	10.13	10.13	10.00	10.13
1735	NYSE	AP	Thu, Mar 25, 1999	10.06	10.13	10.06	10.06
1734	NYSE	AP	Wed, Mar 24, 1999	10.13	10.13	10.06	10.06
1733	NYSE	AP	Tue, Mar 23, 1999	10.00	10.00	10.00	10.00
1732	NYSE	AP	Mon, Mar 22, 1999	10.13	10.13	10.00	10.13
1731	NYSE	AP	Fri, Mar 19, 1999	10.19	10.25	10.13	10.13
1730	NYSE	AP	Thu, Mar 18, 1999	10.25	10.25	10.13	10.19
1729	NYSE	AP	Wed, Mar 17, 1999	10.31	10.31	10.25	10.25
1728	NYSE	AP	Tue, Mar 16, 1999	10.00	10.31	10.00	10.00
1727	NYSE	AP	Mon, Mar 15, 1999	10.00	10.06	10.00	10.06
1726	NYSE	AP	Fri, Mar 12, 1999	9.94	10.00	9.88	10.00
1725	NYSE	AP	Thu, Mar 11, 1999	9.94	10.00	9.94	9.94
1724	NYSE	AP	Wed, Mar 10, 1999	10.00	10.00	9.94	9.94
1723	NYSE	AP	Tue, Mar 9, 1999	10.00	10.00	9.94	9.94
1722	NYSE	AP	Mon, Mar 8, 1999	9.75	10.25	9.75	10.00
1721	NYSE	AP	Fri, Mar 5, 1999	9.56	9.75	9.50	9.63
1720	NYSE	AP	Thu, Mar 4, 1999	9.38	9.50	9.38	9.44
1719	NYSE	AP	Wed, Mar 3, 1999	9.25	9.31	9.25	9.25
1718	NYSE	AP	Tue, Mar 2, 1999	9.25	9.38	9.19	9.19
1717	NYSE	AP	Mon, Mar 1, 1999	9.38	9.38	9.25	9.31
1716	NYSE	AP	Fri, Feb 26, 1999	9.50	9.50	9.38	9.38
1715	NYSE	AP	Thu, Feb 25, 1999	9.63	9.69	9.50	9.56
1714	NYSE	AP	Wed, Feb 24, 1999	9.63	9.69	9.63	9.63
1713	NYSE	AP	Tue, Feb 23, 1999	9.69	9.69	9.63	9.69
1712	NYSE	AP	Mon, Feb 22, 1999	9.88	9.88	9.63	9.69
1711	NYSE	AP	Fri, Feb 19, 1999	9.75	9.81	9.75	9.75
1710	NYSE	AP	Thu, Feb 18, 1999	9.88	9.88	9.75	9.75
1709	NYSE	AP	Wed, Feb 17, 1999	10.00	10.00	9.88	9.88
1708	NYSE	AP	Tue, Feb 16, 1999	10.00	10.00	10.00	10.00
1707	NYSE	AP	Fri, Feb 12, 1999	9.94	10.00	9.75	9.88
1706	NYSE	AP	Thu, Feb 11, 1999	10.00	10.00	9.94	9.94
1705	NYSE	AP	Wed, Feb 10, 1999	9.94	9.94	9.88	9.94
1704	NYSE	AP	Tue, Feb 9, 1999	9.69	9.81	9.63	9.81
1703	NYSE	AP	Mon, Feb 8, 1999	10.00	10.00	9.50	9.56
1702	NYSE	AP	Fri, Feb 5, 1999	10.00	10.00	9.88	9.94
1701	NYSE	AP	Thu, Feb 4, 1999	10.00	10.00	9.94	10.00
1700	NYSE	AP	Wed, Feb 3, 1999	10.00	10.00	9.88	9.88
1699	NYSE	AP	Tue, Feb 2, 1999	10.25	10.25	9.88	10.00
1698	NYSE	AP	Mon, Feb 1, 1999	10.38	10.50	10.25	10.25
1697	NYSE	AP	Fri, Jan 29, 1999	10.38	10.44	10.06	10.25
1696	NYSE	AP	Thu, Jan 28, 1999	10.38	10.38	10.25	10.25
1695	NYSE	AP	Wed, Jan 27, 1999	10.63	10.63	10.50	10.50
1694	NYSE	AP	Tue, Jan 26, 1999	10.50	10.81	10.50	10.75
1693	NYSE	AP	Mon, Jan 25, 1999	11.00	11.00	10.50	10.50
1692	NYSE	AP	Fri, Jan 22, 1999	10.88	11.00	10.88	11.00
1691	NYSE	AP	Thu, Jan 21, 1999	11.13	11.13	11.00	11.00
1690	NYSE	AP	Wed, Jan 20, 1999	11.13	11.25	10.94	11.13
1689	NYSE	AP	Tue, Jan 19, 1999	11.13	11.13	10.88	11.06
1688	NYSE	AP	Fri, Jan 15, 1999	10.94	11.00	10.94	11.00
1687	NYSE	AP	Thu, Jan 14, 1999	11.00	11.00	10.88	10.88
1686	NYSE	AP	Wed, Jan 13, 1999	11.13	11.19	11.00	11.13
1685	NYSE	AP	Tue, Jan 12, 1999	11.75	11.75	11.38	11.38
1684	NYSE	AP	Mon, Jan 11, 1999	11.38	11.75	11.38	11.63
1683	NYSE	AP	Fri, Jan 8, 1999	11.06	11.38	11.00	11.25
1682	NYSE	AP	Thu, Jan 7, 1999	10.75	11.00	10.75	10.94
1681	NYSE	AP	Wed, Jan 6, 1999	10.63	11.00	10.63	10.88
1680	NYSE	AP	Tue, Jan 5, 1999	10.50	10.88	10.50	10.63
1679	NYSE	AP	Mon, Jan 4, 1999	10.88	10.88	10.63	10.63
1678	NYSE	AP	Thu, Dec 31, 1998	10.25	10.88	10.25	10.88
1677	NYSE	AP	Wed, Dec 30, 1998	10.44	10.56	10.25	10.25
1676	NYSE	AP	Tue, Dec 29, 1998	10.44	10.44	10.06	10.31
1675	NYSE	AP	Mon, Dec 28, 1998	10.69	10.69	10.31	10.44
1674	NYSE	AP	Wed, Dec 23, 1998	10.63	10.88	10.50	10.75
1673	NYSE	AP	Tue, Dec 22, 1998	10.38	10.56	10.38	10.56
1672	NYSE	AP	Mon, Dec 21, 1998	10.13	10.25	10.13	10.25
1671	NYSE	AP	Fri, Dec 18, 1998	10.00	10.13	9.88	10.13
1670	NYSE	AP	Thu, Dec 17, 1998	10.13	10.25	10.00	10.00
1669	NYSE	AP	Wed, Dec 16, 1998	10.00	10.25	10.00	10.13
1668	NYSE	AP	Tue, Dec 15, 1998	10.13	10.38	9.88	10.00
1667	NYSE	AP	Mon, Dec 14, 1998	10.63	10.75	10.13	10.13
1666	NYSE	AP	Fri, Dec 11, 1998	11.19	11.19	10.75	10.75
1665	NYSE	AP	Thu, Dec 10, 1998	11.31	11.31	11.25	11.31
1664	NYSE	AP	Wed, Dec 9, 1998	11.38	11.44	11.31	11.38
1663	NYSE	AP	Tue, Dec 8, 1998	11.31	11.38	11.00	11.38
1662	NYSE	AP	Mon, Dec 7, 1998	11.69	11.69	11.19	11.19
1661	NYSE	AP	Fri, Dec 4, 1998	11.63	11.69	11.56	11.56
1660	NYSE	AP	Thu, Dec 3, 1998	12.13	12.13	11.69	11.75
1659	NYSE	AP	Wed, Dec 2, 1998	12.25	12.25	12.06	12.06
1658	NYSE	AP	Tue, Dec 1, 1998	12.19	12.19	12.13	12.13
1657	NYSE	AP	Mon, Nov 30, 1998	12.00	12.13	12.00	12.06
1656	NYSE	AP	Fri, Nov 27, 1998	11.88	12.13	11.88	12.06
1655	NYSE	AP	Wed, Nov 25, 1998	11.63	11.94	11.56	11.88
1654	NYSE	AP	Tue, Nov 24, 1998	12.00	12.06	11.50	11.50
1653	NYSE	AP	Mon, Nov 23, 1998	12.63	12.69	12.13	12.13
1652	NYSE	AP	Fri, Nov 20, 1998	12.56	12.56	12.50	12.50
1651	NYSE	AP	Thu, Nov 19, 1998	12.63	12.63	12.50	12.63
1650	NYSE	AP	Wed, Nov 18, 1998	12.75	12.75	12.63	12.69
1649	NYSE	AP	Tue, Nov 17, 1998	13.00	13.00	12.75	12.81
1648	NYSE	AP	Mon, Nov 16, 1998	13.19	13.19	13.06	13.13
1647	NYSE	AP	Fri, Nov 13, 1998	13.31	13.31	13.25	13.25
1646	NYSE	AP	Thu, Nov 12, 1998	13.38	13.38	13.31	13.31
1645	NYSE	AP	Wed, Nov 11, 1998	13.38	13.38	13.25	13.25
1644	NYSE	AP	Tue, Nov 10, 1998	13.25	13.31	13.25	13.25
1643	NYSE	AP	Mon, Nov 9, 1998	13.38	13.38	13.25	13.25
1642	NYSE	AP	Fri, Nov 6, 1998	13.19	13.50	13.19	13.38
1641	NYSE	AP	Thu, Nov 5, 1998	12.75	13.00	12.38	12.94
1640	NYSE	AP	Wed, Nov 4, 1998	12.63	12.88	12.63	12.75
1639	NYSE	AP	Tue, Nov 3, 1998	12.88	13.00	12.63	12.63
1638	NYSE	AP	Mon, Nov 2, 1998	12.38	13.00	12.38	12.75
1637	NYSE	AP	Fri, Oct 30, 1998	12.38	12.38	12.31	12.31
1636	NYSE	AP	Thu, Oct 29, 1998	12.13	12.38	12.13	12.38
1635	NYSE	AP	Wed, Oct 28, 1998	12.00	12.25	12.00	12.13
1634	NYSE	AP	Tue, Oct 27, 1998	12.00	12.13	11.88	12.00
1633	NYSE	AP	Mon, Oct 26, 1998	12.38	12.38	12.00	12.00
1632	NYSE	AP	Fri, Oct 23, 1998	12.38	12.38	12.25	12.25
1631	NYSE	AP	Thu, Oct 22, 1998	12.88	12.94	12.50	12.50
1630	NYSE	AP	Wed, Oct 21, 1998	11.94	12.63	11.94	12.63
1629	NYSE	AP	Tue, Oct 20, 1998	11.88	12.00	11.88	12.00
1628	NYSE	AP	Mon, Oct 19, 1998	12.44	12.44	11.88	12.00
1627	NYSE	AP	Fri, Oct 16, 1998	12.44	12.50	12.38	12.44
1626	NYSE	AP	Thu, Oct 15, 1998	13.25	13.25	12.25	12.44
1625	NYSE	AP	Wed, Oct 14, 1998	13.81	13.81	13.50	13.50
1624	NYSE	AP	Mon, Oct 12, 1998	14.13	14.13	14.00	14.00
1623	NYSE	AP	Fri, Oct 9, 1998	14.38	14.38	14.25	14.25
1622	NYSE	AP	Thu, Oct 8, 1998	14.38	14.38	14.13	14.13
1621	NYSE	AP	Wed, Oct 7, 1998	14.06	14.50	14.06	14.25
1620	NYSE	AP	Tue, Oct 6, 1998	14.19	14.19	14.00	14.00
1619	NYSE	AP	Mon, Oct 5, 1998	14.38	14.38	14.25	14.31
1618	NYSE	AP	Fri, Oct 2, 1998	14.50	14.50	14.38	14.38
1617	NYSE	AP	Thu, Oct 1, 1998	14.50	14.50	14.50	14.50
1616	NYSE	AP	Wed, Sep 30, 1998	14.25	14.63	14.25	14.63
1615	NYSE	AP	Tue, Sep 29, 1998	14.75	14.75	14.38	14.38
1614	NYSE	AP	Mon, Sep 28, 1998	14.63	14.88	14.63	14.75
1613	NYSE	AP	Fri, Sep 25, 1998	15.00	15.00	15.00	15.00
1612	NYSE	AP	Thu, Sep 24, 1998	14.75	14.75	14.75	14.75
1611	NYSE	AP	Wed, Sep 23, 1998	14.38	14.75	14.38	14.75
1610	NYSE	AP	Tue, Sep 22, 1998	14.13	14.25	14.06	14.25
1609	NYSE	AP	Mon, Sep 21, 1998	13.94	14.00	13.81	14.00
1608	NYSE	AP	Fri, Sep 18, 1998	13.69	13.88	13.63	13.81
1607	NYSE	AP	Thu, Sep 17, 1998	13.56	13.56	13.56	13.56
1606	NYSE	AP	Wed, Sep 16, 1998	13.63	13.69	13.63	13.69
1605	NYSE	AP	Tue, Sep 15, 1998	13.75	13.75	13.63	13.75
1604	NYSE	AP	Mon, Sep 14, 1998	13.63	13.75	13.63	13.75
1603	NYSE	AP	Thu, Sep 10, 1998	13.50	13.50	13.38	13.50
1602	NYSE	AP	Wed, Sep 9, 1998	13.63	13.63	13.56	13.56
1601	NYSE	AP	Tue, Sep 8, 1998	13.50	13.63	13.38	13.50
1600	NYSE	AP	Fri, Sep 4, 1998	13.38	13.38	13.38	13.38
1599	NYSE	AP	Wed, Sep 2, 1998	13.63	13.75	13.38	13.38
1598	NYSE	AP	Tue, Sep 1, 1998	13.50	13.75	13.44	13.75
1597	NYSE	AP	Mon, Aug 31, 1998	13.81	13.81	13.63	13.63
1596	NYSE	AP	Fri, Aug 28, 1998	14.19	14.19	13.88	13.88
1595	NYSE	AP	Thu, Aug 27, 1998	14.38	14.38	14.06	14.25
1594	NYSE	AP	Wed, Aug 26, 1998	14.63	14.63	14.44	14.50
1593	NYSE	AP	Tue, Aug 25, 1998	14.69	14.75	14.63	14.63
1592	NYSE	AP	Mon, Aug 24, 1998	14.69	14.69	14.56	14.63
1591	NYSE	AP	Fri, Aug 21, 1998	14.63	14.75	14.56	14.75
1590	NYSE	AP	Thu, Aug 20, 1998	14.63	14.75	14.63	14.63
1589	NYSE	AP	Wed, Aug 19, 1998	14.69	14.69	14.63	14.63
1588	NYSE	AP	Tue, Aug 18, 1998	14.44	14.63	14.44	14.56
1587	NYSE	AP	Mon, Aug 17, 1998	14.38	14.38	14.25	14.38
1586	NYSE	AP	Fri, Aug 14, 1998	14.50	14.63	14.50	14.50
1585	NYSE	AP	Thu, Aug 13, 1998	14.75	14.75	14.56	14.56
1584	NYSE	AP	Wed, Aug 12, 1998	15.19	15.19	14.75	14.81
1583	NYSE	AP	Tue, Aug 11, 1998	15.06	15.06	15.00	15.06
1582	NYSE	AP	Mon, Aug 10, 1998	15.19	15.19	15.19	15.19
1581	NYSE	AP	Fri, Aug 7, 1998	15.50	15.50	15.25	15.25
1580	NYSE	AP	Thu, Aug 6, 1998	15.56	15.56	15.50	15.50
1579	NYSE	AP	Wed, Aug 5, 1998	15.69	15.69	15.31	15.50
1578	NYSE	AP	Tue, Aug 4, 1998	15.81	15.81	15.63	15.63
1577	NYSE	AP	Mon, Aug 3, 1998	15.50	15.75	15.50	15.69
1576	NYSE	AP	Fri, Jul 31, 1998	15.75	15.75	15.63	15.63
1575	NYSE	AP	Thu, Jul 30, 1998	15.63	15.69	15.50	15.69
1574	NYSE	AP	Wed, Jul 29, 1998	15.63	15.63	15.63	15.63
1573	NYSE	AP	Tue, Jul 28, 1998	15.63	15.75	15.63	15.75
1572	NYSE	AP	Mon, Jul 27, 1998	15.63	15.63	15.63	15.63
1571	NYSE	AP	Fri, Jul 24, 1998	15.63	15.75	15.63	15.69
1570	NYSE	AP	Thu, Jul 23, 1998	15.63	15.75	15.63	15.75
1569	NYSE	AP	Wed, Jul 22, 1998	15.63	15.63	15.63	15.63
1568	NYSE	AP	Tue, Jul 21, 1998	15.88	15.94	15.63	15.63
1567	NYSE	AP	Mon, Jul 20, 1998	15.88	16.00	15.88	16.00
1566	NYSE	AP	Fri, Jul 17, 1998	16.06	16.06	15.94	16.00
1565	NYSE	AP	Thu, Jul 16, 1998	16.06	16.06	16.00	16.06
1564	NYSE	AP	Wed, Jul 15, 1998	15.94	16.25	15.94	16.19
1563	NYSE	AP	Tue, Jul 14, 1998	15.75	16.00	15.69	15.94
1562	NYSE	AP	Mon, Jul 13, 1998	15.75	16.00	15.75	16.00
1561	NYSE	AP	Fri, Jul 10, 1998	15.69	16.00	15.69	16.00
1560	NYSE	AP	Thu, Jul 9, 1998	15.63	15.75	15.63	15.75
1559	NYSE	AP	Wed, Jul 8, 1998	15.69	15.81	15.69	15.75
1558	NYSE	AP	Tue, Jul 7, 1998	15.63	15.75	15.63	15.69
1557	NYSE	AP	Mon, Jul 6, 1998	15.56	15.75	15.56	15.56
1556	NYSE	AP	Thu, Jul 2, 1998	15.50	15.63	15.50	15.63
1555	NYSE	AP	Wed, Jul 1, 1998	15.50	15.50	15.50	15.50
1554	NYSE	AP	Tue, Jun 30, 1998	15.75	15.75	15.38	15.38
1553	NYSE	AP	Mon, Jun 29, 1998	15.88	15.88	15.88	15.88
1552	NYSE	AP	Fri, Jun 26, 1998	16.00	16.00	15.88	15.88
1551	NYSE	AP	Thu, Jun 25, 1998	16.13	16.13	16.00	16.00
1550	NYSE	AP	Wed, Jun 24, 1998	16.06	16.25	16.00	16.13
1549	NYSE	AP	Tue, Jun 23, 1998	16.00	16.13	16.00	16.13
1548	NYSE	AP	Mon, Jun 22, 1998	16.06	16.06	16.00	16.00
1547	NYSE	AP	Fri, Jun 19, 1998	15.94	16.06	15.94	16.00
1546	NYSE	AP	Thu, Jun 18, 1998	15.88	16.00	15.88	16.00
1545	NYSE	AP	Wed, Jun 17, 1998	16.00	16.00	15.88	15.88
1544	NYSE	AP	Tue, Jun 16, 1998	15.75	15.75	15.50	15.63
1543	NYSE	AP	Mon, Jun 15, 1998	15.88	15.88	15.75	15.88
1542	NYSE	AP	Fri, Jun 12, 1998	15.88	15.88	15.50	15.75
1541	NYSE	AP	Thu, Jun 11, 1998	15.94	15.94	15.75	15.75
1540	NYSE	AP	Wed, Jun 10, 1998	15.88	15.94	15.75	15.94
1539	NYSE	AP	Tue, Jun 9, 1998	15.75	16.00	15.75	15.88
1538	NYSE	AP	Mon, Jun 8, 1998	15.63	15.63	15.63	15.63
1537	NYSE	AP	Fri, Jun 5, 1998	15.50	15.63	15.50	15.63
1536	NYSE	AP	Thu, Jun 4, 1998	15.13	15.38	15.13	15.38
1535	NYSE	AP	Wed, Jun 3, 1998	15.00	15.19	15.00	15.13
1534	NYSE	AP	Tue, Jun 2, 1998	15.00	15.00	14.94	14.94
1533	NYSE	AP	Mon, Jun 1, 1998	14.88	15.00	14.75	15.00
1532	NYSE	AP	Fri, May 29, 1998	15.00	15.00	14.63	14.75
1531	NYSE	AP	Thu, May 28, 1998	15.06	15.13	15.00	15.13
1530	NYSE	AP	Wed, May 27, 1998	15.44	15.44	15.13	15.19
1529	NYSE	AP	Tue, May 26, 1998	15.50	15.50	15.38	15.38
1528	NYSE	AP	Fri, May 22, 1998	15.44	15.50	15.44	15.50
1527	NYSE	AP	Thu, May 21, 1998	15.50	15.50	15.50	15.50
1526	NYSE	AP	Wed, May 20, 1998	15.63	15.63	15.50	15.50
1525	NYSE	AP	Tue, May 19, 1998	15.63	15.75	15.63	15.75
1524	NYSE	AP	Mon, May 18, 1998	15.63	15.63	15.50	15.63
1523	NYSE	AP	Fri, May 15, 1998	15.63	15.63	15.56	15.56
1522	NYSE	AP	Thu, May 14, 1998	15.63	15.63	15.50	15.50
1521	NYSE	AP	Wed, May 13, 1998	15.63	15.63	15.50	15.63
1520	NYSE	AP	Tue, May 12, 1998	15.63	15.75	15.63	15.63
1519	NYSE	AP	Mon, May 11, 1998	15.69	15.75	15.56	15.63
1518	NYSE	AP	Fri, May 8, 1998	15.88	15.88	15.63	15.63
1517	NYSE	AP	Thu, May 7, 1998	16.50	16.50	15.88	16.00
1516	NYSE	AP	Wed, May 6, 1998	16.50	16.50	16.38	16.38
1515	NYSE	AP	Tue, May 5, 1998	16.63	16.63	16.50	16.50
1514	NYSE	AP	Mon, May 4, 1998	16.69	16.75	16.50	16.50
1513	NYSE	AP	Fri, May 1, 1998	17.00	17.00	16.63	16.63
1512	NYSE	AP	Thu, Apr 30, 1998	17.00	17.06	16.88	17.00
1511	NYSE	AP	Wed, Apr 29, 1998	17.25	17.25	17.13	17.13
1510	NYSE	AP	Tue, Apr 28, 1998	17.25	17.25	17.19	17.19
1509	NYSE	AP	Mon, Apr 27, 1998	17.75	17.75	17.38	17.38
1508	NYSE	AP	Fri, Apr 24, 1998	17.63	17.63	17.63	17.63
1507	NYSE	AP	Thu, Apr 23, 1998	17.63	17.75	17.63	17.63
1506	NYSE	AP	Wed, Apr 22, 1998	17.88	18.00	17.63	17.75
1505	NYSE	AP	Tue, Apr 21, 1998	17.81	17.88	17.75	17.88
1504	NYSE	AP	Mon, Apr 20, 1998	17.88	17.88	17.69	17.69
1503	NYSE	AP	Fri, Apr 17, 1998	17.69	17.75	17.69	17.75
1502	NYSE	AP	Thu, Apr 16, 1998	16.56	17.88	16.56	17.75
1501	NYSE	AP	Wed, Apr 15, 1998	16.56	16.75	16.25	16.63
1500	NYSE	AP	Tue, Apr 14, 1998	16.50	16.63	16.50	16.50
1499	NYSE	AP	Mon, Apr 13, 1998	16.63	16.63	16.50	16.56
1498	NYSE	AP	Thu, Apr 9, 1998	16.75	16.75	16.63	16.63
1497	NYSE	AP	Wed, Apr 8, 1998	17.06	17.06	16.63	16.63
1496	NYSE	AP	Tue, Apr 7, 1998	17.63	17.63	16.75	16.94
1495	NYSE	AP	Mon, Apr 6, 1998	18.38	18.38	17.69	17.75
1494	NYSE	AP	Fri, Apr 3, 1998	18.38	18.38	18.38	18.38
1493	NYSE	AP	Thu, Apr 2, 1998	18.56	18.56	18.25	18.38
1492	NYSE	AP	Wed, Apr 1, 1998	18.50	18.63	18.50	18.63
1491	NYSE	AP	Tue, Mar 31, 1998	17.94	18.63	17.94	18.50
1490	NYSE	AP	Mon, Mar 30, 1998	17.75	17.81	17.75	17.81
1489	NYSE	AP	Fri, Mar 27, 1998	17.75	17.88	17.75	17.75
1488	NYSE	AP	Thu, Mar 26, 1998	17.88	18.00	17.75	17.75
1487	NYSE	AP	Wed, Mar 25, 1998	18.38	18.38	17.75	17.75
1486	NYSE	AP	Tue, Mar 24, 1998	19.00	19.00	18.50	18.50
1485	NYSE	AP	Mon, Mar 23, 1998	19.06	19.06	19.00	19.00
1484	NYSE	AP	Fri, Mar 20, 1998	19.06	19.25	19.00	19.00
1483	NYSE	AP	Thu, Mar 19, 1998	19.13	19.13	18.75	19.00
1482	NYSE	AP	Wed, Mar 18, 1998	18.25	19.00	18.00	19.00
1481	NYSE	AP	Tue, Mar 17, 1998	17.88	18.38	17.88	18.13
1480	NYSE	AP	Mon, Mar 16, 1998	17.81	17.94	17.75	17.88
1479	NYSE	AP	Fri, Mar 13, 1998	17.81	17.88	17.81	17.81
1478	NYSE	AP	Thu, Mar 12, 1998	17.88	17.88	17.81	17.81
1477	NYSE	AP	Wed, Mar 11, 1998	18.50	18.56	17.75	18.00
1476	NYSE	AP	Tue, Mar 10, 1998	18.50	18.56	18.50	18.56
1475	NYSE	AP	Mon, Mar 9, 1998	18.44	18.50	18.44	18.50
1474	NYSE	AP	Fri, Mar 6, 1998	18.19	18.50	18.13	18.44
1473	NYSE	AP	Thu, Mar 5, 1998	18.31	18.38	18.25	18.25
1472	NYSE	AP	Wed, Mar 4, 1998	18.63	18.63	18.25	18.50
1471	NYSE	AP	Tue, Mar 3, 1998	18.63	18.88	18.63	18.88
1470	NYSE	AP	Mon, Mar 2, 1998	18.44	18.56	18.31	18.56
1469	NYSE	AP	Fri, Feb 27, 1998	17.63	18.63	17.56	18.56
1468	NYSE	AP	Thu, Feb 26, 1998	17.31	17.69	17.31	17.69
1467	NYSE	AP	Wed, Feb 25, 1998	17.00	17.44	17.00	17.44
1466	NYSE	AP	Tue, Feb 24, 1998	17.13	17.25	17.00	17.00
1465	NYSE	AP	Mon, Feb 23, 1998	17.00	17.25	17.00	17.19
1464	NYSE	AP	Fri, Feb 20, 1998	17.00	17.19	17.00	17.06
1463	NYSE	AP	Thu, Feb 19, 1998	17.25	17.25	17.00	17.00
1462	NYSE	AP	Wed, Feb 18, 1998	17.25	17.25	17.25	17.25
1461	NYSE	AP	Tue, Feb 17, 1998	17.25	17.25	17.25	17.25
1460	NYSE	AP	Fri, Feb 13, 1998	17.13	17.19	17.00	17.19
1459	NYSE	AP	Thu, Feb 12, 1998	17.25	17.25	17.00	17.00
1458	NYSE	AP	Wed, Feb 11, 1998	17.13	17.25	17.13	17.19
1457	NYSE	AP	Tue, Feb 10, 1998	16.75	17.00	16.63	17.00
1456	NYSE	AP	Mon, Feb 9, 1998	16.38	16.88	16.25	16.88
1455	NYSE	AP	Fri, Feb 6, 1998	16.25	16.50	16.19	16.38
1454	NYSE	AP	Thu, Feb 5, 1998	15.56	16.13	15.56	16.13
1453	NYSE	AP	Wed, Feb 4, 1998	15.38	15.44	15.25	15.38
1452	NYSE	AP	Tue, Feb 3, 1998	16.00	16.00	15.00	15.25
1451	NYSE	AP	Mon, Feb 2, 1998	16.50	16.81	15.31	16.00
1450	NYSE	AP	Fri, Jan 30, 1998	16.63	16.63	16.50	16.56
1449	NYSE	AP	Thu, Jan 29, 1998	16.44	16.50	16.38	16.50
1448	NYSE	AP	Wed, Jan 28, 1998	16.06	16.50	16.06	16.31
1447	NYSE	AP	Tue, Jan 27, 1998	14.75	16.13	14.63	16.13
1446	NYSE	AP	Mon, Jan 26, 1998	14.63	14.75	14.50	14.63
1445	NYSE	AP	Fri, Jan 23, 1998	15.06	15.06	14.44	14.50
1444	NYSE	AP	Thu, Jan 22, 1998	15.69	15.69	15.06	15.06
1443	NYSE	AP	Wed, Jan 21, 1998	15.50	15.63	15.25	15.56
1442	NYSE	AP	Tue, Jan 20, 1998	15.75	15.75	15.13	15.50
1441	NYSE	AP	Fri, Jan 16, 1998	15.88	16.19	15.75	15.88
1440	NYSE	AP	Thu, Jan 15, 1998	16.56	16.56	15.88	15.88
1439	NYSE	AP	Wed, Jan 14, 1998	16.19	16.63	16.19	16.63
1438	NYSE	AP	Tue, Jan 13, 1998	16.50	16.63	16.00	16.19
1437	NYSE	AP	Mon, Jan 12, 1998	17.00	17.00	16.50	16.50
1436	NYSE	AP	Fri, Jan 9, 1998	17.75	17.75	17.38	17.38
1435	NYSE	AP	Thu, Jan 8, 1998	17.50	17.75	17.50	17.75
1434	NYSE	AP	Wed, Jan 7, 1998	18.25	18.25	17.38	17.63
1433	NYSE	AP	Tue, Jan 6, 1998	18.63	18.63	18.38	18.38
1432	NYSE	AP	Mon, Jan 5, 1998	19.13	19.13	18.63	18.75
1431	NYSE	AP	Fri, Jan 2, 1998	19.50	19.63	19.19	19.19
1430	NYSE	AP	Wed, Dec 31, 1997	18.88	19.56	18.88	19.56
1429	NYSE	AP	Tue, Dec 30, 1997	18.81	19.00	18.81	18.81
1428	NYSE	AP	Mon, Dec 29, 1997	18.75	18.75	18.75	18.75
1427	NYSE	AP	Wed, Dec 24, 1997	18.69	18.88	18.69	18.88
1426	NYSE	AP	Tue, Dec 23, 1997	18.75	18.75	18.63	18.69
1425	NYSE	AP	Mon, Dec 22, 1997	18.44	18.88	18.44	18.88
1424	NYSE	AP	Fri, Dec 19, 1997	18.38	18.50	18.31	18.31
1423	NYSE	AP	Thu, Dec 18, 1997	18.25	18.63	18.25	18.50
1422	NYSE	AP	Wed, Dec 17, 1997	18.31	18.31	18.13	18.25
1421	NYSE	AP	Tue, Dec 16, 1997	18.50	18.75	18.25	18.25
1420	NYSE	AP	Mon, Dec 15, 1997	18.25	18.25	18.25	18.25
1419	NYSE	AP	Fri, Dec 12, 1997	17.75	18.25	17.75	18.25
1418	NYSE	AP	Thu, Dec 11, 1997	18.75	18.75	17.63	17.81
1417	NYSE	AP	Wed, Dec 10, 1997	19.50	19.56	19.00	19.00
1416	NYSE	AP	Tue, Dec 9, 1997	20.00	20.00	19.56	19.56
1415	NYSE	AP	Mon, Dec 8, 1997	20.00	20.13	20.00	20.13
1414	NYSE	AP	Fri, Dec 5, 1997	19.88	19.94	19.75	19.88
1413	NYSE	AP	Thu, Dec 4, 1997	19.88	20.00	19.88	19.88
1412	NYSE	AP	Wed, Dec 3, 1997	19.56	19.75	19.50	19.75
1411	NYSE	AP	Tue, Dec 2, 1997	19.63	19.69	19.50	19.63
1410	NYSE	AP	Mon, Dec 1, 1997	19.06	19.50	19.06	19.50
1409	NYSE	AP	Fri, Nov 28, 1997	19.00	19.00	19.00	19.00
1408	NYSE	AP	Wed, Nov 26, 1997	19.06	19.06	19.00	19.00
1407	NYSE	AP	Tue, Nov 25, 1997	19.25	19.25	19.06	19.06
1406	NYSE	AP	Mon, Nov 24, 1997	19.38	19.38	19.19	19.38
1405	NYSE	AP	Fri, Nov 21, 1997	19.00	19.38	19.00	19.38
1404	NYSE	AP	Thu, Nov 20, 1997	19.38	19.38	19.00	19.00
1403	NYSE	AP	Wed, Nov 19, 1997	19.00	19.38	19.00	19.13
1402	NYSE	AP	Tue, Nov 18, 1997	19.00	19.13	19.00	19.00
1401	NYSE	AP	Mon, Nov 17, 1997	19.00	19.00	18.88	19.00
1400	NYSE	AP	Fri, Nov 14, 1997	19.13	19.25	19.00	19.06
1399	NYSE	AP	Thu, Nov 13, 1997	18.94	19.06	18.94	19.00
1398	NYSE	AP	Wed, Nov 12, 1997	18.88	19.00	18.81	18.81
1397	NYSE	AP	Tue, Nov 11, 1997	18.75	18.88	18.75	18.75
1396	NYSE	AP	Mon, Nov 10, 1997	18.31	18.50	18.25	18.50
1395	NYSE	AP	Fri, Nov 7, 1997	18.44	18.44	18.19	18.19
1394	NYSE	AP	Thu, Nov 6, 1997	18.25	18.38	18.00	18.38
1393	NYSE	AP	Wed, Nov 5, 1997	18.19	18.25	18.00	18.13
1392	NYSE	AP	Tue, Nov 4, 1997	18.19	18.19	18.06	18.13
1391	NYSE	AP	Mon, Nov 3, 1997	18.13	18.25	18.00	18.19
1390	NYSE	AP	Fri, Oct 31, 1997	18.44	18.44	18.19	18.25
1389	NYSE	AP	Thu, Oct 30, 1997	18.44	18.50	18.44	18.50
1388	NYSE	AP	Wed, Oct 29, 1997	18.38	18.69	18.38	18.69
1387	NYSE	AP	Tue, Oct 28, 1997	17.88	18.50	17.50	18.50
1386	NYSE	AP	Mon, Oct 27, 1997	18.75	18.75	18.00	18.00
1385	NYSE	AP	Fri, Oct 24, 1997	18.88	18.88	18.75	18.88
1384	NYSE	AP	Thu, Oct 23, 1997	18.88	19.00	18.88	18.88
1383	NYSE	AP	Wed, Oct 22, 1997	18.56	19.13	18.56	19.13
1382	NYSE	AP	Tue, Oct 21, 1997	18.00	18.63	18.00	18.63
1381	NYSE	AP	Mon, Oct 20, 1997	18.06	18.13	18.00	18.00
1380	NYSE	AP	Fri, Oct 17, 1997	18.50	18.50	18.06	18.13
1379	NYSE	AP	Thu, Oct 16, 1997	18.63	18.75	18.50	18.50
1378	NYSE	AP	Wed, Oct 15, 1997	19.31	19.56	18.75	18.75
1377	NYSE	AP	Tue, Oct 14, 1997	19.44	19.44	19.31	19.31
1376	NYSE	AP	Mon, Oct 13, 1997	19.88	19.88	19.56	19.56
1375	NYSE	AP	Fri, Oct 10, 1997	19.75	19.88	19.75	19.88
1374	NYSE	AP	Thu, Oct 9, 1997	20.00	20.19	19.88	19.94
1373	NYSE	AP	Wed, Oct 8, 1997	19.94	20.63	19.75	19.88
1372	NYSE	AP	Tue, Oct 7, 1997	19.56	19.69	19.56	19.69
1371	NYSE	AP	Mon, Oct 6, 1997	19.56	19.69	19.44	19.69
1370	NYSE	AP	Fri, Oct 3, 1997	19.06	19.56	19.06	19.56
1369	NYSE	AP	Thu, Oct 2, 1997	18.56	19.00	18.56	19.00
1368	NYSE	AP	Wed, Oct 1, 1997	18.75	18.75	18.56	18.56
1367	NYSE	AP	Tue, Sep 30, 1997	18.38	18.94	18.38	18.75
1366	NYSE	AP	Mon, Sep 29, 1997	18.00	18.50	18.00	18.38
1365	NYSE	AP	Fri, Sep 26, 1997	17.75	18.00	17.63	18.00
1364	NYSE	AP	Thu, Sep 25, 1997	18.19	18.19	17.63	17.63
1363	NYSE	AP	Wed, Sep 24, 1997	18.56	18.69	18.31	18.31
1362	NYSE	AP	Tue, Sep 23, 1997	18.56	18.63	18.56	18.56
1361	NYSE	AP	Mon, Sep 22, 1997	18.25	18.56	18.19	18.56
1360	NYSE	AP	Fri, Sep 19, 1997	18.44	18.50	18.25	18.25
1359	NYSE	AP	Thu, Sep 18, 1997	18.75	18.75	18.56	18.56
1358	NYSE	AP	Wed, Sep 17, 1997	19.00	19.00	18.88	19.00
1357	NYSE	AP	Tue, Sep 16, 1997	18.25	19.00	18.25	19.00
1356	NYSE	AP	Mon, Sep 15, 1997	17.88	18.31	17.88	18.25
1355	NYSE	AP	Fri, Sep 12, 1997	18.00	18.25	17.88	18.00
1354	NYSE	AP	Thu, Sep 11, 1997	17.94	17.94	17.94	17.94
1353	NYSE	AP	Wed, Sep 10, 1997	18.00	18.00	17.88	17.94
1352	NYSE	AP	Tue, Sep 9, 1997	17.75	18.00	17.75	18.00
1351	NYSE	AP	Mon, Sep 8, 1997	17.75	17.88	17.75	17.75
1350	NYSE	AP	Fri, Sep 5, 1997	17.75	17.75	17.75	17.75
1349	NYSE	AP	Thu, Sep 4, 1997	17.81	17.81	17.63	17.75
1348	NYSE	AP	Wed, Sep 3, 1997	17.88	17.88	17.75	17.75
1347	NYSE	AP	Tue, Sep 2, 1997	17.75	17.88	17.75	17.75
1346	NYSE	AP	Fri, Aug 29, 1997	17.88	18.00	17.75	17.88
1345	NYSE	AP	Thu, Aug 28, 1997	17.88	18.00	17.75	17.94
1344	NYSE	AP	Wed, Aug 27, 1997	17.88	18.13	17.88	18.13
1343	NYSE	AP	Tue, Aug 26, 1997	17.75	18.00	17.75	18.00
1342	NYSE	AP	Mon, Aug 25, 1997	17.75	17.88	17.75	17.88
1341	NYSE	AP	Fri, Aug 22, 1997	18.31	18.44	17.63	17.75
1340	NYSE	AP	Thu, Aug 21, 1997	18.63	18.63	18.38	18.63
1339	NYSE	AP	Wed, Aug 20, 1997	18.63	18.63	18.50	18.56
1338	NYSE	AP	Tue, Aug 19, 1997	18.38	18.75	18.38	18.63
1337	NYSE	AP	Mon, Aug 18, 1997	18.88	18.94	18.38	18.38
1336	NYSE	AP	Fri, Aug 15, 1997	18.13	19.31	18.13	18.88
1335	NYSE	AP	Thu, Aug 14, 1997	17.88	18.00	17.88	18.00
1334	NYSE	AP	Wed, Aug 13, 1997	17.88	18.00	17.88	17.88
1333	NYSE	AP	Tue, Aug 12, 1997	17.75	17.75	17.75	17.75
1332	NYSE	AP	Mon, Aug 11, 1997	17.75	17.75	17.50	17.75
1331	NYSE	AP	Fri, Aug 8, 1997	17.88	17.88	17.63	17.75
1330	NYSE	AP	Thu, Aug 7, 1997	17.50	18.44	17.50	18.06
1329	NYSE	AP	Wed, Aug 6, 1997	17.25	17.63	17.13	17.50
1328	NYSE	AP	Tue, Aug 5, 1997	17.00	17.13	16.88	17.13
1327	NYSE	AP	Mon, Aug 4, 1997	16.88	17.13	16.88	17.13
1326	NYSE	AP	Fri, Aug 1, 1997	17.38	17.38	16.75	16.88
1325	NYSE	AP	Thu, Jul 31, 1997	17.00	17.44	17.00	17.38
1324	NYSE	AP	Wed, Jul 30, 1997	16.38	17.00	16.38	17.00
1323	NYSE	AP	Tue, Jul 29, 1997	16.38	16.50	16.38	16.50
1322	NYSE	AP	Mon, Jul 28, 1997	16.88	16.88	16.50	16.50
1321	NYSE	AP	Fri, Jul 25, 1997	16.44	16.69	16.38	16.63
1320	NYSE	AP	Thu, Jul 24, 1997	17.00	17.06	16.56	16.56
1319	NYSE	AP	Wed, Jul 23, 1997	17.00	17.38	17.00	17.00
1318	NYSE	AP	Tue, Jul 22, 1997	17.00	17.13	17.00	17.13
1317	NYSE	AP	Mon, Jul 21, 1997	17.00	17.13	16.88	17.00
1316	NYSE	AP	Fri, Jul 18, 1997	16.88	17.06	16.88	17.06
1315	NYSE	AP	Thu, Jul 17, 1997	16.75	17.00	16.63	16.88
1314	NYSE	AP	Wed, Jul 16, 1997	16.63	16.88	16.63	16.75
1313	NYSE	AP	Tue, Jul 15, 1997	16.63	16.88	16.63	16.75
1312	NYSE	AP	Mon, Jul 14, 1997	16.63	16.75	16.50	16.63
1311	NYSE	AP	Fri, Jul 11, 1997	16.63	16.63	16.50	16.63
1310	NYSE	AP	Thu, Jul 10, 1997	16.25	16.63	16.13	16.63
1309	NYSE	AP	Wed, Jul 9, 1997	16.25	16.63	16.25	16.38
1308	NYSE	AP	Tue, Jul 8, 1997	15.88	16.25	15.75	16.13
1307	NYSE	AP	Mon, Jul 7, 1997	15.88	16.13	15.75	16.00
1306	NYSE	AP	Thu, Jul 3, 1997	15.13	15.50	15.13	15.50
1305	NYSE	AP	Wed, Jul 2, 1997	15.25	15.25	14.88	14.94
1304	NYSE	AP	Tue, Jul 1, 1997	14.75	15.38	14.63	15.13
1303	NYSE	AP	Mon, Jun 30, 1997	14.63	14.75	14.63	14.69
1302	NYSE	AP	Fri, Jun 27, 1997	14.25	14.75	14.25	14.75
1301	NYSE	AP	Thu, Jun 26, 1997	13.75	14.13	13.75	14.13
1300	NYSE	AP	Wed, Jun 25, 1997	14.38	14.38	13.63	13.63
1299	NYSE	AP	Tue, Jun 24, 1997	14.38	14.63	14.25	14.25
1298	NYSE	AP	Mon, Jun 23, 1997	14.63	14.75	14.50	14.50
1297	NYSE	AP	Fri, Jun 20, 1997	14.63	15.13	14.50	14.50
1296	NYSE	AP	Thu, Jun 19, 1997	14.50	15.13	14.50	14.75
1295	NYSE	AP	Wed, Jun 18, 1997	13.88	14.63	13.88	14.50
1294	NYSE	AP	Tue, Jun 17, 1997	13.63	13.88	13.63	13.88
1293	NYSE	AP	Mon, Jun 16, 1997	13.63	13.75	13.63	13.75
1292	NYSE	AP	Fri, Jun 13, 1997	13.75	13.88	13.63	13.75
1291	NYSE	AP	Thu, Jun 12, 1997	13.75	13.88	13.63	13.63
1290	NYSE	AP	Wed, Jun 11, 1997	13.88	14.00	13.88	13.88
1289	NYSE	AP	Tue, Jun 10, 1997	13.88	14.00	13.88	14.00
1288	NYSE	AP	Mon, Jun 9, 1997	13.75	13.88	13.75	13.88
1287	NYSE	AP	Fri, Jun 6, 1997	13.88	13.88	13.50	13.75
1286	NYSE	AP	Thu, Jun 5, 1997	13.75	13.88	13.75	13.75
1285	NYSE	AP	Wed, Jun 4, 1997	13.75	13.88	13.63	13.75
1284	NYSE	AP	Tue, Jun 3, 1997	13.75	13.75	13.50	13.63
1283	NYSE	AP	Mon, Jun 2, 1997	13.13	13.88	13.13	13.75
1282	NYSE	AP	Fri, May 30, 1997	12.63	13.13	12.50	13.00
1281	NYSE	AP	Thu, May 29, 1997	12.75	12.75	12.75	12.75
1280	NYSE	AP	Wed, May 28, 1997	12.75	12.88	12.75	12.75
1279	NYSE	AP	Tue, May 27, 1997	12.50	12.63	12.50	12.63
1278	NYSE	AP	Fri, May 23, 1997	12.38	12.63	12.13	12.38
1277	NYSE	AP	Thu, May 22, 1997	12.38	12.50	12.38	12.50
1276	NYSE	AP	Wed, May 21, 1997	12.50	12.50	12.13	12.25
1275	NYSE	AP	Tue, May 20, 1997	12.50	12.63	12.50	12.50
1274	NYSE	AP	Mon, May 19, 1997	12.25	12.63	12.25	12.38
1273	NYSE	AP	Fri, May 16, 1997	12.38	12.50	12.38	12.38
1272	NYSE	AP	Thu, May 15, 1997	12.50	12.50	12.38	12.38
1271	NYSE	AP	Wed, May 14, 1997	12.50	12.50	12.50	12.50
1270	NYSE	AP	Tue, May 13, 1997	12.13	12.50	12.13	12.50
1269	NYSE	AP	Mon, May 12, 1997	12.00	12.13	11.88	12.13
1268	NYSE	AP	Fri, May 9, 1997	11.75	11.88	11.75	11.88
1267	NYSE	AP	Thu, May 8, 1997	12.13	12.25	11.75	11.75
1266	NYSE	AP	Wed, May 7, 1997	12.50	12.50	12.13	12.13
1265	NYSE	AP	Tue, May 6, 1997	12.63	12.63	12.38	12.38
1264	NYSE	AP	Mon, May 5, 1997	12.75	12.88	12.50	12.50
1263	NYSE	AP	Fri, May 2, 1997	12.63	12.75	12.63	12.75
1262	NYSE	AP	Thu, May 1, 1997	12.63	12.63	12.50	12.50
1261	NYSE	AP	Wed, Apr 30, 1997	12.38	12.75	12.38	12.63
1260	NYSE	AP	Tue, Apr 29, 1997	12.88	12.88	12.00	12.50
1259	NYSE	AP	Mon, Apr 28, 1997	12.63	12.88	12.63	12.75
1258	NYSE	AP	Fri, Apr 25, 1997	12.75	12.75	12.63	12.63
1257	NYSE	AP	Thu, Apr 24, 1997	12.63	12.88	12.63	12.75
1256	NYSE	AP	Wed, Apr 23, 1997	12.75	12.75	12.50	12.50
1255	NYSE	AP	Tue, Apr 22, 1997	12.50	12.75	12.50	12.63
1254	NYSE	AP	Mon, Apr 21, 1997	12.88	13.00	12.50	12.50
1253	NYSE	AP	Fri, Apr 18, 1997	12.75	12.88	12.63	12.75
1252	NYSE	AP	Thu, Apr 17, 1997	12.88	13.00	12.75	12.75
1251	NYSE	AP	Wed, Apr 16, 1997	12.13	13.00	12.13	13.00
1250	NYSE	AP	Tue, Apr 15, 1997	12.13	12.50	12.00	12.00
1249	NYSE	AP	Mon, Apr 14, 1997	12.50	12.50	12.13	12.13
1248	NYSE	AP	Fri, Apr 11, 1997	12.00	12.50	12.00	12.38
1247	NYSE	AP	Thu, Apr 10, 1997	11.75	12.13	11.75	12.00
1246	NYSE	AP	Wed, Apr 9, 1997	11.88	11.88	11.75	11.75
1245	NYSE	AP	Tue, Apr 8, 1997	11.75	11.88	11.75	11.88
1244	NYSE	AP	Mon, Apr 7, 1997	11.75	11.75	11.63	11.75
1243	NYSE	AP	Fri, Apr 4, 1997	11.50	11.63	11.50	11.63
1242	NYSE	AP	Thu, Apr 3, 1997	12.00	12.00	11.50	11.63
1241	NYSE	AP	Wed, Apr 2, 1997	12.13	12.13	12.00	12.13
1240	NYSE	AP	Tue, Apr 1, 1997	12.13	12.25	12.13	12.13
1239	NYSE	AP	Mon, Mar 31, 1997	12.13	12.25	12.13	12.13
1238	NYSE	AP	Thu, Mar 27, 1997	12.38	12.38	12.13	12.13
1237	NYSE	AP	Wed, Mar 26, 1997	12.25	12.38	12.25	12.25
1236	NYSE	AP	Tue, Mar 25, 1997	12.25	12.38	12.25	12.25
1235	NYSE	AP	Mon, Mar 24, 1997	12.13	12.25	12.13	12.25
1234	NYSE	AP	Fri, Mar 21, 1997	12.00	12.13	12.00	12.00
1233	NYSE	AP	Thu, Mar 20, 1997	12.13	12.13	12.00	12.00
1232	NYSE	AP	Wed, Mar 19, 1997	12.25	12.25	11.88	12.00
1231	NYSE	AP	Tue, Mar 18, 1997	12.50	12.50	12.25	12.25
1230	NYSE	AP	Mon, Mar 17, 1997	12.50	12.63	12.50	12.50
1229	NYSE	AP	Fri, Mar 14, 1997	12.75	12.75	12.63	12.63
1228	NYSE	AP	Thu, Mar 13, 1997	12.88	12.88	12.75	12.88
1227	NYSE	AP	Wed, Mar 12, 1997	12.75	12.88	12.75	12.75
1226	NYSE	AP	Tue, Mar 11, 1997	12.38	12.88	12.38	12.63
1225	NYSE	AP	Mon, Mar 10, 1997	12.38	12.50	12.38	12.38
1224	NYSE	AP	Fri, Mar 7, 1997	12.50	12.50	12.38	12.38
1223	NYSE	AP	Thu, Mar 6, 1997	12.13	12.50	12.13	12.38
1222	NYSE	AP	Wed, Mar 5, 1997	12.13	12.25	11.88	12.13
1221	NYSE	AP	Tue, Mar 4, 1997	12.50	12.63	12.13	12.13
1220	NYSE	AP	Mon, Mar 3, 1997	12.88	12.88	12.50	12.63
1219	NYSE	AP	Fri, Feb 28, 1997	13.25	13.38	12.88	12.88
1218	NYSE	AP	Thu, Feb 27, 1997	13.13	13.38	13.13	13.25
1217	NYSE	AP	Wed, Feb 26, 1997	13.50	13.50	13.13	13.13
1216	NYSE	AP	Tue, Feb 25, 1997	13.13	13.63	13.13	13.63
1215	NYSE	AP	Mon, Feb 24, 1997	13.38	13.50	13.13	13.25
1214	NYSE	AP	Fri, Feb 21, 1997	13.00	13.38	13.00	13.38
1213	NYSE	AP	Thu, Feb 20, 1997	13.75	13.75	12.88	12.88
1212	NYSE	AP	Wed, Feb 19, 1997	13.88	13.88	13.50	13.75
1211	NYSE	AP	Tue, Feb 18, 1997	13.88	13.88	13.75	13.88
1210	NYSE	AP	Fri, Feb 14, 1997	13.50	13.88	13.50	13.75
1209	NYSE	AP	Thu, Feb 13, 1997	13.38	13.63	13.38	13.63
1208	NYSE	AP	Wed, Feb 12, 1997	13.00	13.38	13.00	13.25
1207	NYSE	AP	Tue, Feb 11, 1997	12.75	13.00	12.75	12.88
1206	NYSE	AP	Mon, Feb 10, 1997	12.75	13.00	12.63	12.63
1205	NYSE	AP	Fri, Feb 7, 1997	12.63	12.88	12.50	12.88
1204	NYSE	AP	Thu, Feb 6, 1997	12.75	12.88	12.63	12.63
1203	NYSE	AP	Wed, Feb 5, 1997	12.63	13.13	12.63	12.88
1202	NYSE	AP	Tue, Feb 4, 1997	12.50	12.63	12.38	12.63
1201	NYSE	AP	Mon, Feb 3, 1997	12.38	12.50	12.38	12.50
1200	NYSE	AP	Fri, Jan 31, 1997	12.75	12.75	12.25	12.25
1199	NYSE	AP	Thu, Jan 30, 1997	11.75	13.00	11.75	12.88
1198	NYSE	AP	Wed, Jan 29, 1997	11.38	11.38	11.38	11.38
1197	NYSE	AP	Tue, Jan 28, 1997	11.25	11.50	11.25	11.50
1196	NYSE	AP	Mon, Jan 27, 1997	11.38	11.63	11.38	11.38
1195	NYSE	AP	Fri, Jan 24, 1997	11.38	11.38	11.25	11.25
1194	NYSE	AP	Thu, Jan 23, 1997	11.25	11.38	11.25	11.25
1193	NYSE	AP	Wed, Jan 22, 1997	11.50	11.50	11.38	11.38
1192	NYSE	AP	Tue, Jan 21, 1997	11.38	11.63	11.25	11.63
1191	NYSE	AP	Mon, Jan 20, 1997	11.50	11.63	11.50	11.50
1190	NYSE	AP	Fri, Jan 17, 1997	11.63	11.63	11.50	11.63
1189	NYSE	AP	Thu, Jan 16, 1997	11.88	11.88	11.75	11.75
1188	NYSE	AP	Wed, Jan 15, 1997	11.88	12.00	11.88	11.88
1187	NYSE	AP	Tue, Jan 14, 1997	12.00	12.00	12.00	12.00
1186	NYSE	AP	Mon, Jan 13, 1997	12.13	12.13	11.88	11.88
1185	NYSE	AP	Fri, Jan 10, 1997	11.38	12.13	11.38	11.88
1184	NYSE	AP	Thu, Jan 9, 1997	11.50	11.88	11.50	11.50
1183	NYSE	AP	Wed, Jan 8, 1997	11.25	11.50	11.25	11.38
1182	NYSE	AP	Tue, Jan 7, 1997	11.50	11.50	11.13	11.13
1181	NYSE	AP	Mon, Jan 6, 1997	11.88	11.88	11.63	11.75
1180	NYSE	AP	Fri, Jan 3, 1997	11.88	11.88	11.88	11.88
1179	NYSE	AP	Thu, Jan 2, 1997	11.88	12.00	11.88	11.88
1178	NYSE	AP	Tue, Dec 31, 1996	12.13	12.25	12.00	12.00
1177	NYSE	AP	Mon, Dec 30, 1996	12.13	12.13	12.00	12.00
1176	NYSE	AP	Fri, Dec 27, 1996	12.38	12.38	12.25	12.25
1175	NYSE	AP	Thu, Dec 26, 1996	12.25	12.38	12.25	12.38
1174	NYSE	AP	Tue, Dec 24, 1996	12.25	12.25	12.25	12.25
1173	NYSE	AP	Mon, Dec 23, 1996	12.50	12.50	12.13	12.25
1172	NYSE	AP	Fri, Dec 20, 1996	12.63	12.75	12.38	12.50
1171	NYSE	AP	Thu, Dec 19, 1996	12.38	12.38	12.25	12.25
1170	NYSE	AP	Wed, Dec 18, 1996	12.13	12.63	12.13	12.50
1169	NYSE	AP	Tue, Dec 17, 1996	12.13	12.25	12.13	12.25
1168	NYSE	AP	Mon, Dec 16, 1996	12.25	12.25	12.13	12.13
1167	NYSE	AP	Fri, Dec 13, 1996	12.13	12.25	12.13	12.13
1166	NYSE	AP	Thu, Dec 12, 1996	12.50	12.50	12.13	12.25
1165	NYSE	AP	Wed, Dec 11, 1996	12.38	12.63	12.38	12.50
1164	NYSE	AP	Tue, Dec 10, 1996	12.38	12.50	12.38	12.50
1163	NYSE	AP	Mon, Dec 9, 1996	12.38	12.50	12.13	12.50
1162	NYSE	AP	Fri, Dec 6, 1996	12.75	12.75	12.25	12.25
1161	NYSE	AP	Thu, Dec 5, 1996	12.75	13.00	12.75	12.88
1160	NYSE	AP	Wed, Dec 4, 1996	13.63	13.63	12.75	12.88
1159	NYSE	AP	Tue, Dec 3, 1996	13.75	13.75	13.50	13.50
1158	NYSE	AP	Mon, Dec 2, 1996	13.88	14.00	13.75	13.75
1157	NYSE	AP	Fri, Nov 29, 1996	13.88	13.88	13.88	13.88
1156	NYSE	AP	Wed, Nov 27, 1996	14.00	14.00	13.88	13.88
1155	NYSE	AP	Tue, Nov 26, 1996	13.63	14.00	13.63	14.00
1154	NYSE	AP	Mon, Nov 25, 1996	13.25	13.75	13.25	13.63
1153	NYSE	AP	Fri, Nov 22, 1996	13.00	13.38	12.88	13.38
1152	NYSE	AP	Thu, Nov 21, 1996	12.88	13.13	12.75	13.00
1151	NYSE	AP	Wed, Nov 20, 1996	12.75	12.88	12.75	12.75
1150	NYSE	AP	Tue, Nov 19, 1996	12.50	12.88	12.50	12.75
1149	NYSE	AP	Mon, Nov 18, 1996	12.25	12.38	12.25	12.38
1148	NYSE	AP	Fri, Nov 15, 1996	12.38	12.38	12.25	12.25
1147	NYSE	AP	Thu, Nov 14, 1996	12.13	12.38	12.13	12.25
1146	NYSE	AP	Wed, Nov 13, 1996	11.88	12.25	11.88	12.13
1145	NYSE	AP	Tue, Nov 12, 1996	11.88	12.25	11.88	11.88
1144	NYSE	AP	Mon, Nov 11, 1996	11.88	11.88	11.75	11.88
1143	NYSE	AP	Fri, Nov 8, 1996	11.50	11.75	11.50	11.75
1142	NYSE	AP	Thu, Nov 7, 1996	11.63	11.63	11.50	11.50
1141	NYSE	AP	Wed, Nov 6, 1996	12.00	12.00	11.75	11.75
1140	NYSE	AP	Tue, Nov 5, 1996	12.38	12.38	12.13	12.13
1139	NYSE	AP	Mon, Nov 4, 1996	12.50	12.50	12.25	12.38
1138	NYSE	AP	Fri, Nov 1, 1996	12.25	12.50	12.25	12.50
1137	NYSE	AP	Thu, Oct 31, 1996	12.13	12.38	12.13	12.38
1136	NYSE	AP	Wed, Oct 30, 1996	12.00	12.13	12.00	12.00
1135	NYSE	AP	Tue, Oct 29, 1996	12.13	12.13	12.00	12.13
1134	NYSE	AP	Mon, Oct 28, 1996	12.13	12.25	12.00	12.00
1133	NYSE	AP	Fri, Oct 25, 1996	12.38	12.50	12.25	12.25
1132	NYSE	AP	Thu, Oct 24, 1996	12.63	12.63	12.50	12.50
1131	NYSE	AP	Wed, Oct 23, 1996	12.63	12.63	12.50	12.50
1130	NYSE	AP	Tue, Oct 22, 1996	12.63	12.63	12.38	12.63
1129	NYSE	AP	Mon, Oct 21, 1996	12.88	12.88	12.63	12.75
1128	NYSE	AP	Fri, Oct 18, 1996	12.88	12.88	12.75	12.75
1127	NYSE	AP	Thu, Oct 17, 1996	12.88	12.88	12.75	12.75
1126	NYSE	AP	Wed, Oct 16, 1996	13.13	13.13	12.88	13.00
1125	NYSE	AP	Tue, Oct 15, 1996	12.75	12.88	12.63	12.75
1124	NYSE	AP	Mon, Oct 14, 1996	12.63	12.75	12.63	12.75
1123	NYSE	AP	Fri, Oct 11, 1996	12.88	12.88	12.75	12.75
1122	NYSE	AP	Thu, Oct 10, 1996	13.00	13.00	13.00	13.00
1121	NYSE	AP	Wed, Oct 9, 1996	13.00	13.13	12.88	13.00
1120	NYSE	AP	Tue, Oct 8, 1996	12.38	13.00	12.38	13.00
1119	NYSE	AP	Mon, Oct 7, 1996	11.75	12.25	11.75	12.25
1118	NYSE	AP	Fri, Oct 4, 1996	11.75	11.88	11.75	11.88
1117	NYSE	AP	Thu, Oct 3, 1996	11.88	11.88	11.50	11.75
1116	NYSE	AP	Wed, Oct 2, 1996	11.88	11.88	11.75	11.88
1115	NYSE	AP	Tue, Oct 1, 1996	12.00	12.13	11.75	11.75
1114	NYSE	AP	Mon, Sep 30, 1996	12.13	12.13	11.88	11.88
1113	NYSE	AP	Fri, Sep 27, 1996	12.00	12.13	12.00	12.13
1112	NYSE	AP	Thu, Sep 26, 1996	12.00	12.13	12.00	12.00
1111	NYSE	AP	Wed, Sep 25, 1996	12.13	12.13	12.00	12.13
1110	NYSE	AP	Tue, Sep 24, 1996	12.13	12.13	12.00	12.13
1109	NYSE	AP	Mon, Sep 23, 1996	12.13	12.13	12.00	12.13
1108	NYSE	AP	Fri, Sep 20, 1996	12.00	12.13	11.88	12.13
1107	NYSE	AP	Thu, Sep 19, 1996	12.00	12.00	11.88	12.00
1106	NYSE	AP	Wed, Sep 18, 1996	12.00	12.13	12.00	12.00
1105	NYSE	AP	Tue, Sep 17, 1996	12.13	12.25	12.00	12.13
1104	NYSE	AP	Mon, Sep 16, 1996	12.00	12.38	12.00	12.38
1103	NYSE	AP	Fri, Sep 13, 1996	12.00	12.00	11.75	11.75
1102	NYSE	AP	Thu, Sep 12, 1996	12.00	12.13	12.00	12.00
1101	NYSE	AP	Wed, Sep 11, 1996	12.00	12.00	11.88	11.88
1100	NYSE	AP	Tue, Sep 10, 1996	11.88	12.00	11.88	11.88
1099	NYSE	AP	Mon, Sep 9, 1996	11.88	12.00	11.88	12.00
1098	NYSE	AP	Fri, Sep 6, 1996	12.00	12.00	11.88	12.00
1097	NYSE	AP	Thu, Sep 5, 1996	12.00	12.00	11.88	12.00
1096	NYSE	AP	Wed, Sep 4, 1996	11.88	12.25	11.88	12.25
1095	NYSE	AP	Tue, Sep 3, 1996	11.75	11.88	11.75	11.88
1094	NYSE	AP	Fri, Aug 30, 1996	11.88	12.00	11.88	11.88
1093	NYSE	AP	Thu, Aug 29, 1996	11.88	12.00	11.88	11.88
1092	NYSE	AP	Wed, Aug 28, 1996	11.88	12.00	11.75	11.88
1091	NYSE	AP	Tue, Aug 27, 1996	11.50	11.75	11.38	11.63
1090	NYSE	AP	Mon, Aug 26, 1996	11.50	11.50	11.38	11.38
1089	NYSE	AP	Fri, Aug 23, 1996	11.50	11.50	11.38	11.38
1088	NYSE	AP	Thu, Aug 22, 1996	11.38	11.50	11.38	11.50
1087	NYSE	AP	Wed, Aug 21, 1996	11.63	11.75	11.38	11.50
1086	NYSE	AP	Tue, Aug 20, 1996	10.88	11.63	10.88	11.50
1085	NYSE	AP	Mon, Aug 19, 1996	10.63	10.88	10.50	10.88
1084	NYSE	AP	Fri, Aug 16, 1996	10.38	10.50	10.38	10.50
1083	NYSE	AP	Thu, Aug 15, 1996	10.50	10.50	10.25	10.25
1082	NYSE	AP	Wed, Aug 14, 1996	10.63	10.63	10.50	10.63
1081	NYSE	AP	Tue, Aug 13, 1996	10.50	10.50	10.38	10.50
1080	NYSE	AP	Mon, Aug 12, 1996	10.63	10.75	10.63	10.63
1079	NYSE	AP	Fri, Aug 9, 1996	10.75	10.75	10.75	10.75
1078	NYSE	AP	Thu, Aug 8, 1996	10.88	10.88	10.75	10.88
1077	NYSE	AP	Wed, Aug 7, 1996	11.13	11.13	10.88	10.88
1076	NYSE	AP	Tue, Aug 6, 1996	10.88	11.00	10.88	11.00
1075	NYSE	AP	Mon, Aug 5, 1996	10.88	11.00	10.88	11.00
1074	NYSE	AP	Fri, Aug 2, 1996	10.75	11.00	10.75	11.00
1073	NYSE	AP	Thu, Aug 1, 1996	10.75	10.75	10.63	10.63
1072	NYSE	AP	Wed, Jul 31, 1996	10.88	10.88	10.50	10.50
1071	NYSE	AP	Tue, Jul 30, 1996	10.88	10.88	10.75	10.75
1070	NYSE	AP	Mon, Jul 29, 1996	11.00	11.13	10.88	10.88
1069	NYSE	AP	Fri, Jul 26, 1996	11.00	11.00	10.88	10.88
1068	NYSE	AP	Thu, Jul 25, 1996	11.38	11.38	11.25	11.25
1067	NYSE	AP	Wed, Jul 24, 1996	11.50	11.50	11.25	11.25
1066	NYSE	AP	Tue, Jul 23, 1996	11.63	11.75	11.63	11.63
1065	NYSE	AP	Mon, Jul 22, 1996	11.88	11.88	11.75	11.75
1064	NYSE	AP	Fri, Jul 19, 1996	11.63	12.00	11.50	11.75
1063	NYSE	AP	Thu, Jul 18, 1996	11.50	11.63	11.50	11.50
1062	NYSE	AP	Wed, Jul 17, 1996	11.38	11.63	11.25	11.50
1061	NYSE	AP	Tue, Jul 16, 1996	11.50	11.63	11.13	11.25
1060	NYSE	AP	Mon, Jul 15, 1996	11.63	11.75	11.50	11.75
1059	NYSE	AP	Fri, Jul 12, 1996	11.75	11.75	11.75	11.75
1058	NYSE	AP	Thu, Jul 11, 1996	12.00	12.00	11.75	11.75
1057	NYSE	AP	Wed, Jul 10, 1996	11.88	12.00	11.88	12.00
1056	NYSE	AP	Tue, Jul 9, 1996	12.13	12.25	12.00	12.00
1055	NYSE	AP	Mon, Jul 8, 1996	11.63	12.00	11.63	12.00
1054	NYSE	AP	Fri, Jul 5, 1996	11.75	11.75	11.75	11.75
1053	NYSE	AP	Wed, Jul 3, 1996	11.88	11.88	11.88	11.88
1052	NYSE	AP	Tue, Jul 2, 1996	11.88	12.00	11.88	11.88
1051	NYSE	AP	Mon, Jul 1, 1996	11.75	11.75	11.75	11.75
1050	NYSE	AP	Fri, Jun 28, 1996	12.00	12.00	11.63	11.63
1049	NYSE	AP	Thu, Jun 27, 1996	12.00	12.00	11.88	11.88
1048	NYSE	AP	Wed, Jun 26, 1996	12.13	12.13	12.00	12.13
1047	NYSE	AP	Tue, Jun 25, 1996	12.13	12.25	12.13	12.25
1046	NYSE	AP	Mon, Jun 24, 1996	12.25	12.38	12.19	12.25
1045	NYSE	AP	Fri, Jun 21, 1996	12.50	12.50	12.38	12.38
1044	NYSE	AP	Thu, Jun 20, 1996	12.38	12.50	12.38	12.50
1043	NYSE	AP	Wed, Jun 19, 1996	12.50	12.50	12.38	12.38
1042	NYSE	AP	Tue, Jun 18, 1996	12.50	12.50	12.31	12.50
1041	NYSE	AP	Mon, Jun 17, 1996	12.75	12.75	12.50	12.50
1040	NYSE	AP	Fri, Jun 14, 1996	12.63	12.63	12.63	12.63
1039	NYSE	AP	Thu, Jun 13, 1996	13.00	13.00	12.75	12.75
1038	NYSE	AP	Wed, Jun 12, 1996	12.75	13.13	12.75	13.00
1037	NYSE	AP	Tue, Jun 11, 1996	12.75	12.75	12.75	12.75
1036	NYSE	AP	Mon, Jun 10, 1996	12.63	12.75	12.63	12.63
1035	NYSE	AP	Fri, Jun 7, 1996	12.63	12.63	12.50	12.50
1034	NYSE	AP	Thu, Jun 6, 1996	12.63	12.88	12.63	12.75
1033	NYSE	AP	Wed, Jun 5, 1996	12.38	12.63	12.38	12.63
1032	NYSE	AP	Tue, Jun 4, 1996	12.13	12.25	12.13	12.25
1031	NYSE	AP	Mon, Jun 3, 1996	11.88	12.25	11.88	12.25
1030	NYSE	AP	Fri, May 31, 1996	11.50	11.88	11.38	11.88
1029	NYSE	AP	Thu, May 30, 1996	11.50	11.50	11.38	11.38
1028	NYSE	AP	Wed, May 29, 1996	11.38	11.63	11.38	11.50
1027	NYSE	AP	Tue, May 28, 1996	11.38	11.50	11.38	11.38
1026	NYSE	AP	Fri, May 24, 1996	11.38	11.50	11.38	11.50
1025	NYSE	AP	Thu, May 23, 1996	11.75	11.75	11.38	11.50
1024	NYSE	AP	Wed, May 22, 1996	11.88	11.88	11.75	11.88
1023	NYSE	AP	Tue, May 21, 1996	12.63	12.63	12.00	12.00
1022	NYSE	AP	Mon, May 20, 1996	12.25	12.63	12.25	12.63
1021	NYSE	AP	Fri, May 17, 1996	11.88	12.00	11.75	12.00
1020	NYSE	AP	Thu, May 16, 1996	11.75	11.75	11.63	11.75
1019	NYSE	AP	Wed, May 15, 1996	11.38	11.63	11.38	11.63
1018	NYSE	AP	Tue, May 14, 1996	11.75	11.75	11.38	11.38
1017	NYSE	AP	Mon, May 13, 1996	11.75	11.75	11.63	11.63
1016	NYSE	AP	Fri, May 10, 1996	11.75	11.88	11.63	11.63
1015	NYSE	AP	Thu, May 9, 1996	11.75	11.75	11.63	11.63
1014	NYSE	AP	Wed, May 8, 1996	12.00	12.00	11.50	11.63
1013	NYSE	AP	Tue, May 7, 1996	12.25	12.25	12.00	12.13
1012	NYSE	AP	Mon, May 6, 1996	12.50	12.50	12.13	12.38
1011	NYSE	AP	Fri, May 3, 1996	12.25	12.38	12.25	12.38
1010	NYSE	AP	Thu, May 2, 1996	12.25	12.25	11.88	12.13
1009	NYSE	AP	Wed, May 1, 1996	12.38	12.38	12.25	12.38
1008	NYSE	AP	Tue, Apr 30, 1996	12.13	12.38	12.00	12.25
1007	NYSE	AP	Mon, Apr 29, 1996	12.63	12.75	12.25	12.25
1006	NYSE	AP	Fri, Apr 26, 1996	12.75	12.75	12.63	12.75
1005	NYSE	AP	Thu, Apr 25, 1996	12.38	12.63	12.38	12.63
1004	NYSE	AP	Wed, Apr 24, 1996	12.50	12.50	12.25	12.50
1003	NYSE	AP	Tue, Apr 23, 1996	13.00	13.00	12.50	12.75
1002	NYSE	AP	Mon, Apr 22, 1996	13.25	13.25	12.75	12.88
1001	NYSE	AP	Fri, Apr 19, 1996	12.88	13.00	12.88	12.88
1000	NYSE	AP	Thu, Apr 18, 1996	12.75	12.88	12.75	12.75
999	NYSE	AP	Wed, Apr 17, 1996	13.13	13.13	12.63	12.88
998	NYSE	AP	Tue, Apr 16, 1996	13.13	13.13	13.00	13.13
997	NYSE	AP	Mon, Apr 15, 1996	13.50	13.63	13.00	13.13
996	NYSE	AP	Fri, Apr 12, 1996	13.00	13.38	12.88	13.38
995	NYSE	AP	Thu, Apr 11, 1996	12.75	13.25	12.75	12.88
994	NYSE	AP	Wed, Apr 10, 1996	12.63	13.00	12.50	12.88
993	NYSE	AP	Tue, Apr 9, 1996	12.38	12.50	12.38	12.50
992	NYSE	AP	Mon, Apr 8, 1996	12.25	12.25	12.00	12.25
991	NYSE	AP	Thu, Apr 4, 1996	12.88	12.88	12.38	12.38
990	NYSE	AP	Wed, Apr 3, 1996	13.00	13.00	12.63	12.75
989	NYSE	AP	Tue, Apr 2, 1996	13.25	13.50	13.13	13.13
988	NYSE	AP	Mon, Apr 1, 1996	13.13	13.63	13.13	13.38
987	NYSE	AP	Fri, Mar 29, 1996	11.88	13.25	11.88	13.00
986	NYSE	AP	Thu, Mar 28, 1996	11.75	11.88	11.63	11.88
985	NYSE	AP	Wed, Mar 27, 1996	11.38	11.63	11.38	11.63
984	NYSE	AP	Tue, Mar 26, 1996	11.00	11.13	10.88	11.13
983	NYSE	AP	Mon, Mar 25, 1996	11.25	11.25	10.88	11.00
982	NYSE	AP	Fri, Mar 22, 1996	11.00	11.00	10.88	11.00
981	NYSE	AP	Thu, Mar 21, 1996	10.88	11.00	10.75	10.88
980	NYSE	AP	Wed, Mar 20, 1996	10.63	10.63	10.50	10.63
979	NYSE	AP	Tue, Mar 19, 1996	10.50	10.63	10.50	10.63
978	NYSE	AP	Mon, Mar 18, 1996	10.63	10.63	10.63	10.63
977	NYSE	AP	Fri, Mar 15, 1996	10.63	10.63	10.38	10.50
976	NYSE	AP	Thu, Mar 14, 1996	10.50	10.63	10.50	10.63
975	NYSE	AP	Wed, Mar 13, 1996	10.50	10.50	10.38	10.50
974	NYSE	AP	Tue, Mar 12, 1996	10.88	10.88	10.63	10.63
973	NYSE	AP	Mon, Mar 11, 1996	10.63	10.75	10.63	10.75
972	NYSE	AP	Fri, Mar 8, 1996	10.88	10.88	10.75	10.75
971	NYSE	AP	Thu, Mar 7, 1996	11.25	11.25	11.00	11.00
970	NYSE	AP	Wed, Mar 6, 1996	11.13	11.13	10.88	11.00
969	NYSE	AP	Tue, Mar 5, 1996	10.75	10.88	10.75	10.88
968	NYSE	AP	Mon, Mar 4, 1996	10.63	10.88	10.63	10.63
967	NYSE	AP	Fri, Mar 1, 1996	10.50	10.63	10.50	10.50
966	NYSE	AP	Thu, Feb 29, 1996	10.63	10.63	10.63	10.63
965	NYSE	AP	Wed, Feb 28, 1996	10.88	10.88	10.75	10.75
964	NYSE	AP	Tue, Feb 27, 1996	10.88	11.00	10.88	10.88
963	NYSE	AP	Mon, Feb 26, 1996	10.63	11.00	10.63	10.88
962	NYSE	AP	Fri, Feb 23, 1996	10.50	10.50	10.44	10.50
961	NYSE	AP	Thu, Feb 22, 1996	10.38	10.50	10.38	10.38
960	NYSE	AP	Wed, Feb 21, 1996	10.38	10.38	10.25	10.25
959	NYSE	AP	Tue, Feb 20, 1996	10.63	10.63	10.38	10.38
958	NYSE	AP	Fri, Feb 16, 1996	10.63	10.63	10.38	10.63
957	NYSE	AP	Thu, Feb 15, 1996	10.88	10.88	10.63	10.75
956	NYSE	AP	Wed, Feb 14, 1996	10.88	11.00	10.75	11.00
955	NYSE	AP	Tue, Feb 13, 1996	10.88	10.88	10.75	10.75
954	NYSE	AP	Mon, Feb 12, 1996	11.38	11.50	10.88	11.00
953	NYSE	AP	Fri, Feb 9, 1996	11.50	11.50	11.13	11.25
952	NYSE	AP	Thu, Feb 8, 1996	10.75	11.75	10.75	11.50
951	NYSE	AP	Wed, Feb 7, 1996	10.50	10.88	10.50	10.88
950	NYSE	AP	Tue, Feb 6, 1996	10.63	10.63	10.63	10.63
949	NYSE	AP	Mon, Feb 5, 1996	10.63	10.63	10.50	10.50
948	NYSE	AP	Fri, Feb 2, 1996	10.63	10.75	10.63	10.63
947	NYSE	AP	Thu, Feb 1, 1996	10.88	10.88	10.63	10.63
946	NYSE	AP	Wed, Jan 31, 1996	10.75	10.88	10.75	10.75
945	NYSE	AP	Tue, Jan 30, 1996	10.63	10.63	10.63	10.63
944	NYSE	AP	Fri, Jan 26, 1996	10.63	10.63	10.50	10.50
943	NYSE	AP	Thu, Jan 25, 1996	10.88	10.88	10.63	10.75
942	NYSE	AP	Wed, Jan 24, 1996	11.00	11.00	10.88	10.88
941	NYSE	AP	Tue, Jan 23, 1996	10.88	11.00	10.88	10.88
940	NYSE	AP	Mon, Jan 22, 1996	10.88	10.88	10.88	10.88
939	NYSE	AP	Fri, Jan 19, 1996	10.88	11.00	10.88	11.00
938	NYSE	AP	Thu, Jan 18, 1996	10.88	11.00	10.88	10.88
937	NYSE	AP	Wed, Jan 17, 1996	10.50	11.00	10.50	10.88
936	NYSE	AP	Tue, Jan 16, 1996	10.38	10.50	10.38	10.50
935	NYSE	AP	Mon, Jan 15, 1996	10.13	10.38	10.00	10.38
934	NYSE	AP	Fri, Jan 12, 1996	10.13	10.13	10.00	10.13
933	NYSE	AP	Thu, Jan 11, 1996	10.25	10.25	10.13	10.25
932	NYSE	AP	Wed, Jan 10, 1996	10.63	10.63	10.13	10.13
931	NYSE	AP	Tue, Jan 9, 1996	10.75	10.75	10.75	10.75
930	NYSE	AP	Mon, Jan 8, 1996	10.63	10.63	10.63	10.63
929	NYSE	AP	Fri, Jan 5, 1996	10.75	10.88	10.50	10.75
928	NYSE	AP	Thu, Jan 4, 1996	10.75	10.75	10.63	10.63
927	NYSE	AP	Wed, Jan 3, 1996	10.75	10.75	10.38	10.63
926	NYSE	AP	Tue, Jan 2, 1996	10.63	10.75	10.63	10.63
925	NYSE	AP	Fri, Dec 29, 1995	10.63	10.75	10.63	10.75
924	NYSE	AP	Thu, Dec 28, 1995	10.75	10.75	10.75	10.75
923	NYSE	AP	Wed, Dec 27, 1995	10.88	10.88	10.88	10.88
922	NYSE	AP	Tue, Dec 26, 1995	10.88	11.00	10.88	11.00
921	NYSE	AP	Fri, Dec 22, 1995	11.00	11.00	11.00	11.00
920	NYSE	AP	Thu, Dec 21, 1995	10.75	10.88	10.75	10.88
919	NYSE	AP	Wed, Dec 20, 1995	10.75	10.75	10.75	10.75
918	NYSE	AP	Tue, Dec 19, 1995	10.75	10.88	10.75	10.75
917	NYSE	AP	Mon, Dec 18, 1995	10.88	11.00	10.88	10.88
916	NYSE	AP	Fri, Dec 15, 1995	10.88	11.00	10.88	10.88
915	NYSE	AP	Thu, Dec 14, 1995	10.75	11.00	10.75	10.75
914	NYSE	AP	Wed, Dec 13, 1995	10.00	10.63	10.00	10.63
913	NYSE	AP	Mon, Dec 11, 1995	10.00	10.00	10.00	10.00
912	NYSE	AP	Fri, Dec 8, 1995	10.00	10.00	10.00	10.00
911	NYSE	AP	Thu, Dec 7, 1995	10.00	10.00	9.88	9.88
910	NYSE	AP	Wed, Dec 6, 1995	9.88	10.00	9.88	9.88
909	NYSE	AP	Tue, Dec 5, 1995	9.63	9.75	9.63	9.75
908	NYSE	AP	Mon, Dec 4, 1995	9.38	9.75	9.38	9.75
907	NYSE	AP	Fri, Dec 1, 1995	9.25	9.38	9.25	9.25
906	NYSE	AP	Thu, Nov 30, 1995	9.63	9.63	9.38	9.38
905	NYSE	AP	Wed, Nov 29, 1995	9.50	9.50	9.50	9.50
904	NYSE	AP	Tue, Nov 28, 1995	9.63	9.63	9.38	9.38
903	NYSE	AP	Mon, Nov 27, 1995	9.63	9.63	9.63	9.63
902	NYSE	AP	Fri, Nov 24, 1995	9.63	9.63	9.63	9.63
901	NYSE	AP	Wed, Nov 22, 1995	9.75	9.75	9.25	9.50
900	NYSE	AP	Tue, Nov 21, 1995	9.75	9.88	9.75	9.75
899	NYSE	AP	Mon, Nov 20, 1995	9.88	9.88	9.75	9.75
898	NYSE	AP	Fri, Nov 17, 1995	10.00	10.00	9.88	10.00
897	NYSE	AP	Thu, Nov 16, 1995	10.13	10.13	10.13	10.13
896	NYSE	AP	Wed, Nov 15, 1995	10.00	10.13	10.00	10.13
895	NYSE	AP	Tue, Nov 14, 1995	10.25	10.25	10.13	10.13
894	NYSE	AP	Mon, Nov 13, 1995	10.13	10.25	10.00	10.25
893	NYSE	AP	Fri, Nov 10, 1995	10.13	10.13	10.13	10.13
892	NYSE	AP	Thu, Nov 9, 1995	10.25	10.25	10.13	10.13
891	NYSE	AP	Tue, Nov 7, 1995	10.25	10.38	10.13	10.38
890	NYSE	AP	Mon, Nov 6, 1995	10.13	10.25	10.13	10.13
889	NYSE	AP	Fri, Nov 3, 1995	10.00	10.13	10.00	10.13
888	NYSE	AP	Thu, Nov 2, 1995	10.00	10.13	10.00	10.00
887	NYSE	AP	Wed, Nov 1, 1995	10.00	10.00	10.00	10.00
886	NYSE	AP	Tue, Oct 31, 1995	10.38	10.38	10.00	10.00
885	NYSE	AP	Mon, Oct 30, 1995	10.50	10.50	10.38	10.50
884	NYSE	AP	Fri, Oct 27, 1995	10.75	10.75	10.63	10.63
883	NYSE	AP	Thu, Oct 26, 1995	10.75	10.88	10.75	10.75
882	NYSE	AP	Wed, Oct 25, 1995	10.88	10.88	10.75	10.88
881	NYSE	AP	Tue, Oct 24, 1995	10.88	11.00	10.88	11.00
880	NYSE	AP	Mon, Oct 23, 1995	11.13	11.13	10.75	10.88
879	NYSE	AP	Fri, Oct 20, 1995	11.38	11.38	11.38	11.38
878	NYSE	AP	Thu, Oct 19, 1995	10.75	11.38	10.75	11.38
877	NYSE	AP	Wed, Oct 18, 1995	10.63	10.75	10.63	10.75
876	NYSE	AP	Tue, Oct 17, 1995	10.50	10.63	10.50	10.63
875	NYSE	AP	Mon, Oct 16, 1995	10.50	10.63	10.38	10.50
874	NYSE	AP	Fri, Oct 13, 1995	10.38	10.75	10.38	10.63
873	NYSE	AP	Thu, Oct 12, 1995	10.38	10.38	10.13	10.38
872	NYSE	AP	Wed, Oct 11, 1995	10.50	10.50	10.25	10.50
871	NYSE	AP	Tue, Oct 10, 1995	10.38	10.38	10.38	10.38
870	NYSE	AP	Mon, Oct 9, 1995	10.50	10.50	10.38	10.38
869	NYSE	AP	Fri, Oct 6, 1995	10.50	10.50	10.44	10.44
868	NYSE	AP	Thu, Oct 5, 1995	10.38	10.38	10.38	10.38
867	NYSE	AP	Wed, Oct 4, 1995	10.63	10.63	10.50	10.50
866	NYSE	AP	Tue, Oct 3, 1995	10.50	10.50	10.38	10.50
865	NYSE	AP	Mon, Oct 2, 1995	10.50	10.63	10.50	10.63
864	NYSE	AP	Fri, Sep 29, 1995	10.38	10.38	10.38	10.38
863	NYSE	AP	Thu, Sep 28, 1995	10.25	10.38	10.25	10.38
862	NYSE	AP	Wed, Sep 27, 1995	10.38	10.38	10.13	10.13
861	NYSE	AP	Tue, Sep 26, 1995	10.25	10.38	10.25	10.25
860	NYSE	AP	Mon, Sep 25, 1995	10.25	10.25	10.13	10.25
859	NYSE	AP	Fri, Sep 22, 1995	10.25	10.25	10.00	10.13
858	NYSE	AP	Thu, Sep 21, 1995	10.13	10.25	10.13	10.13
857	NYSE	AP	Wed, Sep 20, 1995	10.00	10.13	10.00	10.13
856	NYSE	AP	Tue, Sep 19, 1995	10.13	10.13	10.00	10.00
855	NYSE	AP	Mon, Sep 18, 1995	10.13	10.13	10.00	10.00
854	NYSE	AP	Fri, Sep 15, 1995	10.38	10.38	10.25	10.25
853	NYSE	AP	Thu, Sep 14, 1995	10.50	10.50	10.38	10.50
852	NYSE	AP	Wed, Sep 13, 1995	10.38	10.38	10.38	10.38
851	NYSE	AP	Tue, Sep 12, 1995	10.25	10.38	10.25	10.38
850	NYSE	AP	Mon, Sep 11, 1995	10.38	10.38	10.13	10.13
849	NYSE	AP	Fri, Sep 8, 1995	10.50	10.63	10.50	10.50
848	NYSE	AP	Thu, Sep 7, 1995	10.25	10.25	10.13	10.25
847	NYSE	AP	Wed, Sep 6, 1995	10.25	10.38	10.25	10.38
846	NYSE	AP	Tue, Sep 5, 1995	10.25	10.25	10.25	10.25
845	NYSE	AP	Fri, Sep 1, 1995	10.38	10.38	10.25	10.38
844	NYSE	AP	Thu, Aug 31, 1995	10.50	10.50	10.50	10.50
843	NYSE	AP	Wed, Aug 30, 1995	10.13	10.50	10.13	10.38
842	NYSE	AP	Tue, Aug 29, 1995	10.25	10.25	10.25	10.25
841	NYSE	AP	Mon, Aug 28, 1995	10.25	10.38	10.13	10.13
840	NYSE	AP	Fri, Aug 25, 1995	10.25	10.38	10.13	10.13
839	NYSE	AP	Thu, Aug 24, 1995	10.00	10.25	10.00	10.13
838	NYSE	AP	Wed, Aug 23, 1995	10.00	10.00	10.00	10.00
837	NYSE	AP	Tue, Aug 22, 1995	10.00	10.00	10.00	10.00
836	NYSE	AP	Mon, Aug 21, 1995	9.75	10.00	9.75	9.88
835	NYSE	AP	Fri, Aug 18, 1995	9.75	9.88	9.75	9.88
834	NYSE	AP	Thu, Aug 17, 1995	10.00	10.00	9.75	9.75
833	NYSE	AP	Wed, Aug 16, 1995	10.00	10.00	9.88	9.88
832	NYSE	AP	Tue, Aug 15, 1995	9.50	9.88	9.50	9.88
831	NYSE	AP	Mon, Aug 14, 1995	9.50	9.50	9.38	9.38
830	NYSE	AP	Fri, Aug 11, 1995	9.38	9.75	9.38	9.63
829	NYSE	AP	Thu, Aug 10, 1995	9.38	9.50	9.38	9.50
828	NYSE	AP	Wed, Aug 9, 1995	9.38	9.50	9.38	9.50
827	NYSE	AP	Tue, Aug 8, 1995	9.50	9.63	9.50	9.50
826	NYSE	AP	Mon, Aug 7, 1995	9.63	9.63	9.50	9.50
825	NYSE	AP	Fri, Aug 4, 1995	9.63	9.63	9.63	9.63
824	NYSE	AP	Thu, Aug 3, 1995	9.88	10.00	9.63	9.63
823	NYSE	AP	Wed, Aug 2, 1995	9.88	10.00	9.88	10.00
822	NYSE	AP	Tue, Aug 1, 1995	10.00	10.00	9.88	9.88
821	NYSE	AP	Mon, Jul 31, 1995	10.13	10.13	10.00	10.00
820	NYSE	AP	Thu, Jul 27, 1995	10.00	10.13	10.00	10.13
819	NYSE	AP	Wed, Jul 26, 1995	10.25	10.25	10.00	10.13
818	NYSE	AP	Tue, Jul 25, 1995	10.38	10.38	10.25	10.25
817	NYSE	AP	Mon, Jul 24, 1995	10.38	10.38	10.13	10.25
816	NYSE	AP	Fri, Jul 21, 1995	10.63	10.63	10.38	10.50
815	NYSE	AP	Thu, Jul 20, 1995	10.00	10.63	10.00	10.50
814	NYSE	AP	Wed, Jul 19, 1995	10.50	10.50	9.88	9.88
813	NYSE	AP	Tue, Jul 18, 1995	10.50	10.63	10.38	10.38
812	NYSE	AP	Mon, Jul 17, 1995	10.00	10.50	10.00	10.38
811	NYSE	AP	Fri, Jul 14, 1995	9.88	10.00	9.88	9.88
810	NYSE	AP	Thu, Jul 13, 1995	9.88	10.00	9.88	9.88
809	NYSE	AP	Wed, Jul 12, 1995	9.88	10.00	9.88	9.88
808	NYSE	AP	Tue, Jul 11, 1995	10.00	10.00	9.88	9.88
807	NYSE	AP	Mon, Jul 10, 1995	9.63	9.75	9.50	9.75
806	NYSE	AP	Fri, Jul 7, 1995	9.13	9.50	9.13	9.50
805	NYSE	AP	Thu, Jul 6, 1995	9.00	9.13	9.00	9.13
804	NYSE	AP	Wed, Jul 5, 1995	9.00	9.13	9.00	9.13
803	NYSE	AP	Mon, Jul 3, 1995	9.00	9.00	8.88	9.00
802	NYSE	AP	Fri, Jun 30, 1995	9.00	9.13	9.00	9.13
801	NYSE	AP	Thu, Jun 29, 1995	8.88	8.88	8.88	8.88
800	NYSE	AP	Wed, Jun 28, 1995	8.75	8.75	8.75	8.75
799	NYSE	AP	Tue, Jun 27, 1995	8.63	8.63	8.63	8.63
798	NYSE	AP	Mon, Jun 26, 1995	8.63	8.63	8.50	8.50
797	NYSE	AP	Fri, Jun 23, 1995	8.38	8.50	8.38	8.50
796	NYSE	AP	Thu, Jun 22, 1995	8.38	8.50	8.38	8.38
795	NYSE	AP	Wed, Jun 21, 1995	8.50	8.63	8.38	8.38
794	NYSE	AP	Tue, Jun 20, 1995	8.50	8.63	8.50	8.63
793	NYSE	AP	Mon, Jun 19, 1995	8.38	8.50	8.38	8.50
792	NYSE	AP	Fri, Jun 16, 1995	8.50	8.50	8.50	8.50
791	NYSE	AP	Thu, Jun 15, 1995	8.63	8.63	8.63	8.63
790	NYSE	AP	Wed, Jun 14, 1995	8.75	8.75	8.63	8.63
789	NYSE	AP	Tue, Jun 13, 1995	8.75	8.75	8.63	8.75
788	NYSE	AP	Mon, Jun 12, 1995	8.75	8.75	8.63	8.63
787	NYSE	AP	Fri, Jun 9, 1995	8.88	8.88	8.75	8.88
786	NYSE	AP	Thu, Jun 8, 1995	8.81	8.88	8.75	8.75
785	NYSE	AP	Wed, Jun 7, 1995	8.75	8.88	8.75	8.88
784	NYSE	AP	Tue, Jun 6, 1995	8.63	8.63	8.63	8.63
783	NYSE	AP	Mon, Jun 5, 1995	8.63	8.63	8.63	8.63
782	NYSE	AP	Fri, Jun 2, 1995	8.50	8.63	8.50	8.63
781	NYSE	AP	Thu, Jun 1, 1995	8.38	8.50	8.38	8.50
780	NYSE	AP	Wed, May 31, 1995	8.38	8.38	8.25	8.25
779	NYSE	AP	Tue, May 30, 1995	8.13	8.38	8.13	8.38
778	NYSE	AP	Fri, May 26, 1995	8.25	8.25	8.00	8.13
777	NYSE	AP	Thu, May 25, 1995	8.38	8.38	8.25	8.25
776	NYSE	AP	Wed, May 24, 1995	8.50	8.63	8.50	8.50
775	NYSE	AP	Tue, May 23, 1995	8.63	8.63	8.63	8.63
774	NYSE	AP	Mon, May 22, 1995	8.50	8.63	8.50	8.63
773	NYSE	AP	Fri, May 19, 1995	8.50	8.50	8.50	8.50
772	NYSE	AP	Thu, May 18, 1995	8.63	8.63	8.63	8.63
771	NYSE	AP	Wed, May 17, 1995	8.75	8.75	8.75	8.75
770	NYSE	AP	Tue, May 16, 1995	8.88	8.88	8.75	8.75
769	NYSE	AP	Mon, May 15, 1995	8.88	8.88	8.88	8.88
768	NYSE	AP	Fri, May 12, 1995	8.88	9.00	8.63	8.88
767	NYSE	AP	Thu, May 11, 1995	8.50	8.88	8.50	8.75
766	NYSE	AP	Wed, May 10, 1995	8.50	8.50	8.38	8.38
765	NYSE	AP	Tue, May 9, 1995	9.00	9.00	8.50	8.50
764	NYSE	AP	Mon, May 8, 1995	8.88	9.00	8.75	8.88
763	NYSE	AP	Fri, May 5, 1995	8.75	8.88	8.75	8.88
762	NYSE	AP	Thu, May 4, 1995	8.38	8.75	8.38	8.63
761	NYSE	AP	Wed, May 3, 1995	8.50	8.63	8.50	8.50
760	NYSE	AP	Tue, May 2, 1995	8.38	8.50	8.38	8.50
759	NYSE	AP	Mon, May 1, 1995	8.38	8.63	8.38	8.38
758	NYSE	AP	Fri, Apr 28, 1995	8.25	8.50	8.25	8.50
757	NYSE	AP	Thu, Apr 27, 1995	8.38	8.38	8.25	8.25
756	NYSE	AP	Wed, Apr 26, 1995	8.63	8.63	8.38	8.38
755	NYSE	AP	Tue, Apr 25, 1995	8.63	8.75	8.63	8.63
754	NYSE	AP	Mon, Apr 24, 1995	8.50	8.63	8.50	8.50
753	NYSE	AP	Fri, Apr 21, 1995	8.75	8.75	8.13	8.38
752	NYSE	AP	Thu, Apr 20, 1995	8.88	8.88	8.75	8.75
751	NYSE	AP	Wed, Apr 19, 1995	9.00	9.00	8.75	8.75
750	NYSE	AP	Tue, Apr 18, 1995	8.75	8.88	8.75	8.75
749	NYSE	AP	Mon, Apr 17, 1995	8.50	8.50	8.38	8.50
748	NYSE	AP	Thu, Apr 13, 1995	8.25	8.50	8.13	8.50
747	NYSE	AP	Wed, Apr 12, 1995	8.13	8.25	8.13	8.25
746	NYSE	AP	Tue, Apr 11, 1995	8.38	8.38	8.13	8.13
745	NYSE	AP	Mon, Apr 10, 1995	8.38	8.38	8.38	8.38
744	NYSE	AP	Fri, Apr 7, 1995	8.25	8.25	8.13	8.13
743	NYSE	AP	Thu, Apr 6, 1995	8.38	8.38	8.38	8.38
742	NYSE	AP	Wed, Apr 5, 1995	8.13	8.38	8.13	8.25
741	NYSE	AP	Tue, Apr 4, 1995	8.00	8.13	8.00	8.13
740	NYSE	AP	Mon, Apr 3, 1995	8.00	8.00	8.00	8.00
739	NYSE	AP	Fri, Mar 31, 1995	7.75	7.88	7.75	7.88
738	NYSE	AP	Thu, Mar 30, 1995	7.75	7.88	7.75	7.88
737	NYSE	AP	Wed, Mar 29, 1995	8.38	8.38	7.75	7.75
736	NYSE	AP	Tue, Mar 28, 1995	8.38	8.38	8.13	8.25
735	NYSE	AP	Mon, Mar 27, 1995	8.50	8.50	8.50	8.50
734	NYSE	AP	Fri, Mar 24, 1995	8.63	8.63	8.50	8.50
733	NYSE	AP	Thu, Mar 23, 1995	8.50	8.50	8.50	8.50
732	NYSE	AP	Wed, Mar 22, 1995	8.50	8.50	8.50	8.50
731	NYSE	AP	Tue, Mar 21, 1995	8.75	8.75	8.50	8.50
730	NYSE	AP	Mon, Mar 20, 1995	8.75	8.88	8.63	8.63
729	NYSE	AP	Fri, Mar 17, 1995	8.75	8.75	8.63	8.63
728	NYSE	AP	Thu, Mar 16, 1995	8.75	8.75	8.75	8.75
727	NYSE	AP	Wed, Mar 15, 1995	8.63	8.63	8.63	8.63
726	NYSE	AP	Tue, Mar 14, 1995	8.63	8.75	8.63	8.75
725	NYSE	AP	Mon, Mar 13, 1995	8.75	8.75	8.75	8.75
724	NYSE	AP	Thu, Mar 9, 1995	8.88	8.88	8.75	8.75
723	NYSE	AP	Wed, Mar 8, 1995	8.75	8.88	8.75	8.88
722	NYSE	AP	Tue, Mar 7, 1995	8.88	8.88	8.75	8.75
721	NYSE	AP	Mon, Mar 6, 1995	9.00	9.00	8.88	9.00
720	NYSE	AP	Fri, Mar 3, 1995	8.88	9.00	8.88	9.00
719	NYSE	AP	Thu, Mar 2, 1995	8.88	8.88	8.75	8.75
718	NYSE	AP	Wed, Mar 1, 1995	8.88	8.88	8.75	8.75
717	NYSE	AP	Tue, Feb 28, 1995	8.75	8.88	8.75	8.88
716	NYSE	AP	Mon, Feb 27, 1995	8.75	8.88	8.75	8.75
715	NYSE	AP	Fri, Feb 24, 1995	8.75	8.75	8.75	8.75
714	NYSE	AP	Thu, Feb 23, 1995	8.63	8.63	8.63	8.63
713	NYSE	AP	Wed, Feb 22, 1995	8.63	8.63	8.63	8.63
712	NYSE	AP	Tue, Feb 21, 1995	8.75	8.75	8.63	8.63
711	NYSE	AP	Fri, Feb 17, 1995	8.63	8.75	8.63	8.63
710	NYSE	AP	Thu, Feb 16, 1995	8.63	8.63	8.63	8.63
709	NYSE	AP	Wed, Feb 15, 1995	8.75	8.88	8.63	8.63
708	NYSE	AP	Tue, Feb 14, 1995	9.00	9.00	8.75	8.88
707	NYSE	AP	Mon, Feb 13, 1995	8.63	9.00	8.63	9.00
706	NYSE	AP	Fri, Feb 10, 1995	8.63	8.75	8.63	8.63
705	NYSE	AP	Thu, Feb 9, 1995	8.75	8.75	8.63	8.63
704	NYSE	AP	Wed, Feb 8, 1995	8.75	8.75	8.63	8.63
703	NYSE	AP	Tue, Feb 7, 1995	8.75	8.75	8.50	8.63
702	NYSE	AP	Mon, Feb 6, 1995	8.63	8.75	8.63	8.63
701	NYSE	AP	Fri, Feb 3, 1995	8.63	8.75	8.63	8.75
700	NYSE	AP	Thu, Feb 2, 1995	8.75	8.75	8.63	8.75
699	NYSE	AP	Wed, Feb 1, 1995	9.00	9.00	8.75	8.88
698	NYSE	AP	Tue, Jan 31, 1995	8.88	9.00	8.88	8.88
697	NYSE	AP	Mon, Jan 30, 1995	8.75	9.00	8.75	9.00
696	NYSE	AP	Fri, Jan 27, 1995	8.88	8.88	8.88	8.88
695	NYSE	AP	Thu, Jan 26, 1995	9.00	9.13	9.00	9.00
694	NYSE	AP	Wed, Jan 25, 1995	9.00	9.00	9.00	9.00
693	NYSE	AP	Tue, Jan 24, 1995	9.00	9.13	8.88	9.00
692	NYSE	AP	Mon, Jan 23, 1995	9.00	9.00	8.88	9.00
691	NYSE	AP	Fri, Jan 20, 1995	8.88	9.00	8.88	9.00
690	NYSE	AP	Thu, Jan 19, 1995	9.13	9.13	9.00	9.00
689	NYSE	AP	Wed, Jan 18, 1995	9.00	9.13	9.00	9.13
688	NYSE	AP	Tue, Jan 17, 1995	9.13	9.13	8.88	9.00
687	NYSE	AP	Mon, Jan 16, 1995	9.00	9.25	9.00	9.13
686	NYSE	AP	Fri, Jan 13, 1995	8.75	8.75	8.75	8.75
685	NYSE	AP	Thu, Jan 12, 1995	8.75	8.75	8.63	8.63
684	NYSE	AP	Wed, Jan 11, 1995	8.63	8.88	8.50	8.88
683	NYSE	AP	Tue, Jan 10, 1995	8.63	8.88	8.63	8.63
682	NYSE	AP	Mon, Jan 9, 1995	8.75	8.75	8.63	8.63
681	NYSE	AP	Fri, Jan 6, 1995	8.88	8.88	8.75	8.75
680	NYSE	AP	Thu, Jan 5, 1995	8.88	8.88	8.50	8.88
679	NYSE	AP	Wed, Jan 4, 1995	9.25	9.25	8.75	8.75
678	NYSE	AP	Tue, Jan 3, 1995	9.75	9.75	9.25	9.25
677	NYSE	AP	Fri, Dec 30, 1994	9.25	9.88	9.00	9.88
676	NYSE	AP	Thu, Dec 29, 1994	8.50	9.38	8.50	9.38
675	NYSE	AP	Wed, Dec 28, 1994	8.63	8.63	8.38	8.63
674	NYSE	AP	Tue, Dec 27, 1994	8.50	8.88	8.50	8.75
673	NYSE	AP	Fri, Dec 23, 1994	7.63	8.75	7.63	8.50
672	NYSE	AP	Thu, Dec 22, 1994	7.38	7.75	7.38	7.75
671	NYSE	AP	Wed, Dec 21, 1994	7.25	7.38	7.25	7.25
670	NYSE	AP	Tue, Dec 20, 1994	7.13	7.13	7.00	7.13
669	NYSE	AP	Mon, Dec 19, 1994	7.00	7.25	7.00	7.13
668	NYSE	AP	Fri, Dec 16, 1994	7.00	7.13	6.88	7.00
667	NYSE	AP	Thu, Dec 15, 1994	6.88	7.00	6.88	7.00
666	NYSE	AP	Wed, Dec 14, 1994	6.75	6.88	6.75	6.88
665	NYSE	AP	Tue, Dec 13, 1994	6.88	6.88	6.88	6.88
664	NYSE	AP	Mon, Dec 12, 1994	6.88	6.88	6.88	6.88
663	NYSE	AP	Fri, Dec 9, 1994	6.88	7.00	6.88	7.00
662	NYSE	AP	Thu, Dec 8, 1994	6.88	6.88	6.88	6.88
661	NYSE	AP	Wed, Dec 7, 1994	7.00	7.00	7.00	7.00
660	NYSE	AP	Tue, Dec 6, 1994	6.88	7.00	6.88	7.00
659	NYSE	AP	Mon, Dec 5, 1994	6.88	6.88	6.88	6.88
658	NYSE	AP	Fri, Dec 2, 1994	6.88	6.88	6.88	6.88
657	NYSE	AP	Thu, Dec 1, 1994	7.00	7.00	7.00	7.00
656	NYSE	AP	Wed, Nov 30, 1994	6.75	7.00	6.75	7.00
655	NYSE	AP	Tue, Nov 29, 1994	6.75	6.88	6.75	6.88
654	NYSE	AP	Mon, Nov 28, 1994	6.75	6.88	6.75	6.88
653	NYSE	AP	Fri, Nov 25, 1994	6.88	6.88	6.88	6.88
652	NYSE	AP	Wed, Nov 23, 1994	6.75	6.88	6.75	6.88
651	NYSE	AP	Tue, Nov 22, 1994	7.00	7.00	6.75	6.88
650	NYSE	AP	Mon, Nov 21, 1994	7.13	7.25	7.00	7.25
649	NYSE	AP	Fri, Nov 18, 1994	7.25	7.25	7.25	7.25
648	NYSE	AP	Thu, Nov 17, 1994	7.00	7.13	7.00	7.13
647	NYSE	AP	Wed, Nov 16, 1994	7.13	7.13	7.13	7.13
646	NYSE	AP	Tue, Nov 15, 1994	7.00	7.25	7.00	7.00
645	NYSE	AP	Mon, Nov 14, 1994	6.88	7.00	6.88	7.00
644	NYSE	AP	Fri, Nov 11, 1994	7.00	7.00	6.88	7.00
643	NYSE	AP	Thu, Nov 10, 1994	7.00	7.00	6.88	6.88
642	NYSE	AP	Wed, Nov 9, 1994	7.13	7.25	6.88	6.88
641	NYSE	AP	Tue, Nov 8, 1994	7.13	7.13	6.88	6.88
640	NYSE	AP	Mon, Nov 7, 1994	6.75	7.00	6.75	7.00
639	NYSE	AP	Fri, Nov 4, 1994	6.88	6.88	6.88	6.88
638	NYSE	AP	Thu, Nov 3, 1994	6.75	6.88	6.75	6.75
637	NYSE	AP	Wed, Nov 2, 1994	7.00	7.13	7.00	7.00
636	NYSE	AP	Tue, Nov 1, 1994	7.00	7.00	6.88	7.00
635	NYSE	AP	Mon, Oct 31, 1994	7.00	7.00	7.00	7.00
634	NYSE	AP	Fri, Oct 28, 1994	7.13	7.13	7.13	7.13
633	NYSE	AP	Thu, Oct 27, 1994	7.13	7.13	7.13	7.13
632	NYSE	AP	Wed, Oct 26, 1994	7.13	7.13	7.00	7.00
631	NYSE	AP	Tue, Oct 25, 1994	7.25	7.25	7.13	7.13
630	NYSE	AP	Mon, Oct 24, 1994	7.25	7.38	7.25	7.38
629	NYSE	AP	Fri, Oct 21, 1994	7.25	7.38	7.25	7.38
628	NYSE	AP	Thu, Oct 20, 1994	7.25	7.25	7.13	7.25
627	NYSE	AP	Wed, Oct 19, 1994	7.25	7.25	7.13	7.25
626	NYSE	AP	Tue, Oct 18, 1994	7.13	7.25	7.13	7.13
625	NYSE	AP	Mon, Oct 17, 1994	7.00	7.25	6.88	7.13
624	NYSE	AP	Fri, Oct 14, 1994	7.00	7.00	6.88	6.88
623	NYSE	AP	Thu, Oct 13, 1994	7.00	7.00	6.88	6.88
622	NYSE	AP	Wed, Oct 12, 1994	6.88	7.00	6.88	7.00
621	NYSE	AP	Tue, Oct 11, 1994	7.00	7.00	6.88	6.94
620	NYSE	AP	Mon, Oct 10, 1994	7.13	7.13	7.00	7.00
619	NYSE	AP	Fri, Oct 7, 1994	7.25	7.25	7.00	7.00
618	NYSE	AP	Thu, Oct 6, 1994	7.50	7.50	7.38	7.38
617	NYSE	AP	Wed, Oct 5, 1994	7.38	7.50	7.38	7.50
616	NYSE	AP	Tue, Oct 4, 1994	7.75	7.75	7.50	7.50
615	NYSE	AP	Mon, Oct 3, 1994	8.00	8.00	7.88	7.88
614	NYSE	AP	Fri, Sep 30, 1994	8.00	8.00	7.88	8.00
613	NYSE	AP	Thu, Sep 29, 1994	7.88	8.00	7.75	8.00
612	NYSE	AP	Wed, Sep 28, 1994	8.50	8.50	8.00	8.00
611	NYSE	AP	Tue, Sep 27, 1994	8.50	8.63	8.38	8.38
610	NYSE	AP	Fri, Sep 23, 1994	8.25	8.38	8.25	8.38
609	NYSE	AP	Thu, Sep 22, 1994	8.13	8.38	8.13	8.13
608	NYSE	AP	Wed, Sep 21, 1994	8.38	8.38	8.13	8.25
607	NYSE	AP	Tue, Sep 20, 1994	8.50	8.50	8.38	8.50
606	NYSE	AP	Mon, Sep 19, 1994	8.88	8.88	8.63	8.63
605	NYSE	AP	Fri, Sep 16, 1994	9.13	9.13	8.88	9.00
604	NYSE	AP	Thu, Sep 15, 1994	8.88	9.00	8.75	9.00
603	NYSE	AP	Wed, Sep 14, 1994	8.63	8.75	8.63	8.75
602	NYSE	AP	Tue, Sep 13, 1994	8.25	8.75	8.25	8.50
601	NYSE	AP	Mon, Sep 12, 1994	7.75	8.38	7.75	8.25
600	NYSE	AP	Fri, Sep 9, 1994	8.00	8.00	7.63	7.63
599	NYSE	AP	Thu, Sep 8, 1994	7.88	8.00	7.88	8.00
598	NYSE	AP	Wed, Sep 7, 1994	8.00	8.00	7.88	7.88
597	NYSE	AP	Tue, Sep 6, 1994	7.88	7.88	7.88	7.88
596	NYSE	AP	Fri, Sep 2, 1994	7.75	7.75	7.75	7.75
595	NYSE	AP	Thu, Sep 1, 1994	7.75	7.88	7.75	7.75
594	NYSE	AP	Wed, Aug 31, 1994	8.00	8.00	7.75	7.75
593	NYSE	AP	Tue, Aug 30, 1994	8.00	8.00	7.88	7.88
592	NYSE	AP	Mon, Aug 29, 1994	7.75	8.00	7.75	8.00
591	NYSE	AP	Fri, Aug 26, 1994	7.38	7.63	7.38	7.63
590	NYSE	AP	Thu, Aug 25, 1994	7.38	7.38	7.25	7.25
589	NYSE	AP	Wed, Aug 24, 1994	7.25	7.50	7.25	7.50
588	NYSE	AP	Tue, Aug 23, 1994	7.38	7.38	7.25	7.25
587	NYSE	AP	Mon, Aug 22, 1994	7.38	7.50	7.25	7.25
586	NYSE	AP	Fri, Aug 19, 1994	7.13	7.38	7.13	7.38
585	NYSE	AP	Thu, Aug 18, 1994	7.25	7.38	7.00	7.00
584	NYSE	AP	Wed, Aug 17, 1994	7.25	7.38	7.25	7.38
583	NYSE	AP	Tue, Aug 16, 1994	7.38	7.38	7.25	7.25
582	NYSE	AP	Mon, Aug 15, 1994	7.25	7.38	7.25	7.38
581	NYSE	AP	Fri, Aug 12, 1994	7.13	7.25	7.13	7.25
580	NYSE	AP	Thu, Aug 11, 1994	7.13	7.25	7.13	7.25
579	NYSE	AP	Wed, Aug 10, 1994	7.25	7.25	7.13	7.13
578	NYSE	AP	Tue, Aug 9, 1994	7.25	7.38	7.13	7.38
577	NYSE	AP	Mon, Aug 8, 1994	7.13	7.25	7.13	7.13
576	NYSE	AP	Fri, Aug 5, 1994	7.00	7.13	7.00	7.13
575	NYSE	AP	Thu, Aug 4, 1994	7.13	7.13	7.00	7.00
574	NYSE	AP	Wed, Aug 3, 1994	7.00	7.00	7.00	7.00
573	NYSE	AP	Tue, Aug 2, 1994	7.13	7.25	7.00	7.00
572	NYSE	AP	Mon, Aug 1, 1994	7.25	7.25	7.00	7.00
571	NYSE	AP	Fri, Jul 29, 1994	7.25	7.25	7.25	7.25
570	NYSE	AP	Thu, Jul 28, 1994	7.50	7.50	7.38	7.38
569	NYSE	AP	Tue, Jul 26, 1994	7.63	7.63	7.38	7.38
568	NYSE	AP	Mon, Jul 25, 1994	7.38	7.50	7.38	7.50
567	NYSE	AP	Fri, Jul 22, 1994	7.13	7.38	7.13	7.25
566	NYSE	AP	Thu, Jul 21, 1994	7.00	7.13	7.00	7.00
565	NYSE	AP	Wed, Jul 20, 1994	6.88	7.13	6.88	7.00
564	NYSE	AP	Tue, Jul 19, 1994	7.25	7.38	6.75	6.75
563	NYSE	AP	Mon, Jul 18, 1994	7.38	7.38	7.13	7.25
562	NYSE	AP	Fri, Jul 15, 1994	7.00	7.25	7.00	7.25
561	NYSE	AP	Thu, Jul 14, 1994	6.38	6.75	6.38	6.75
560	NYSE	AP	Wed, Jul 13, 1994	6.25	6.38	6.25	6.25
559	NYSE	AP	Tue, Jul 12, 1994	6.38	6.38	6.13	6.25
558	NYSE	AP	Mon, Jul 11, 1994	6.38	6.38	6.38	6.38
557	NYSE	AP	Fri, Jul 8, 1994	6.50	6.50	6.13	6.25
556	NYSE	AP	Thu, Jul 7, 1994	6.63	6.63	6.50	6.50
555	NYSE	AP	Wed, Jul 6, 1994	6.63	6.63	6.63	6.63
554	NYSE	AP	Tue, Jul 5, 1994	6.75	6.75	6.50	6.63
553	NYSE	AP	Fri, Jul 1, 1994	6.63	6.63	6.50	6.63
552	NYSE	AP	Thu, Jun 30, 1994	7.00	7.00	6.50	6.50
551	NYSE	AP	Wed, Jun 29, 1994	7.13	7.13	7.00	7.06
550	NYSE	AP	Tue, Jun 28, 1994	7.25	7.25	7.13	7.13
549	NYSE	AP	Mon, Jun 27, 1994	7.00	7.13	7.00	7.13
548	NYSE	AP	Fri, Jun 24, 1994	7.13	7.13	7.00	7.00
547	NYSE	AP	Thu, Jun 23, 1994	7.38	7.38	7.13	7.13
546	NYSE	AP	Wed, Jun 22, 1994	7.38	7.50	7.38	7.50
545	NYSE	AP	Tue, Jun 21, 1994	7.38	7.50	7.38	7.50
544	NYSE	AP	Mon, Jun 20, 1994	7.50	7.50	7.38	7.50
543	NYSE	AP	Fri, Jun 17, 1994	7.88	7.88	7.50	7.50
542	NYSE	AP	Thu, Jun 16, 1994	7.75	7.75	7.75	7.75
541	NYSE	AP	Wed, Jun 15, 1994	7.75	7.75	7.75	7.75
540	NYSE	AP	Tue, Jun 14, 1994	7.88	8.00	7.88	7.88
539	NYSE	AP	Mon, Jun 13, 1994	7.88	7.88	7.75	7.75
538	NYSE	AP	Fri, Jun 10, 1994	7.63	7.75	7.63	7.75
537	NYSE	AP	Thu, Jun 9, 1994	7.63	7.63	7.63	7.63
536	NYSE	AP	Wed, Jun 8, 1994	7.50	7.63	7.50	7.63
535	NYSE	AP	Tue, Jun 7, 1994	7.38	7.38	7.38	7.38
534	NYSE	AP	Mon, Jun 6, 1994	7.63	7.63	7.50	7.50
533	NYSE	AP	Fri, Jun 3, 1994	7.75	7.75	7.75	7.75
532	NYSE	AP	Thu, Jun 2, 1994	7.88	7.88	7.88	7.88
531	NYSE	AP	Wed, Jun 1, 1994	7.88	7.88	7.75	7.75
530	NYSE	AP	Tue, May 31, 1994	7.88	7.88	7.88	7.88
529	NYSE	AP	Fri, May 27, 1994	7.75	7.88	7.75	7.75
528	NYSE	AP	Thu, May 26, 1994	7.75	7.88	7.75	7.88
527	NYSE	AP	Wed, May 25, 1994	7.88	8.13	7.88	7.88
526	NYSE	AP	Tue, May 24, 1994	8.00	8.00	7.88	8.00
525	NYSE	AP	Mon, May 23, 1994	8.00	8.13	7.88	7.88
524	NYSE	AP	Fri, May 20, 1994	8.13	8.13	8.13	8.13
523	NYSE	AP	Thu, May 19, 1994	8.00	8.00	8.00	8.00
522	NYSE	AP	Wed, May 18, 1994	7.63	8.00	7.63	7.88
521	NYSE	AP	Tue, May 17, 1994	7.75	7.75	7.63	7.63
520	NYSE	AP	Mon, May 16, 1994	7.75	7.75	7.50	7.63
519	NYSE	AP	Fri, May 13, 1994	8.13	8.25	7.88	7.88
518	NYSE	AP	Thu, May 12, 1994	7.88	8.00	7.88	8.00
517	NYSE	AP	Wed, May 11, 1994	8.00	8.00	8.00	8.00
516	NYSE	AP	Tue, May 10, 1994	8.00	8.13	7.88	8.13
515	NYSE	AP	Mon, May 9, 1994	8.50	8.50	8.13	8.13
514	NYSE	AP	Fri, May 6, 1994	8.50	8.50	8.38	8.38
513	NYSE	AP	Thu, May 5, 1994	8.50	8.50	8.50	8.50
512	NYSE	AP	Wed, May 4, 1994	8.63	8.63	8.50	8.50
511	NYSE	AP	Tue, May 3, 1994	8.75	8.75	8.63	8.63
510	NYSE	AP	Mon, May 2, 1994	8.88	9.00	8.88	9.00
509	NYSE	AP	Fri, Apr 29, 1994	8.63	8.88	8.63	8.88
508	NYSE	AP	Thu, Apr 28, 1994	8.75	8.88	8.75	8.75
507	NYSE	AP	Tue, Apr 26, 1994	8.63	8.88	8.63	8.63
506	NYSE	AP	Mon, Apr 25, 1994	8.63	8.63	8.50	8.63
505	NYSE	AP	Fri, Apr 22, 1994	8.50	8.50	8.50	8.50
504	NYSE	AP	Thu, Apr 21, 1994	8.50	8.50	8.38	8.38
503	NYSE	AP	Wed, Apr 20, 1994	8.88	8.88	8.63	8.63
502	NYSE	AP	Tue, Apr 19, 1994	8.88	8.88	8.75	8.75
501	NYSE	AP	Mon, Apr 18, 1994	9.00	9.00	8.75	8.75
500	NYSE	AP	Fri, Apr 15, 1994	8.88	9.00	8.88	9.00
499	NYSE	AP	Thu, Apr 14, 1994	9.13	9.13	9.00	9.00
498	NYSE	AP	Wed, Apr 13, 1994	9.13	9.13	8.88	9.00
497	NYSE	AP	Tue, Apr 12, 1994	9.00	9.00	8.88	9.00
496	NYSE	AP	Mon, Apr 11, 1994	8.75	9.00	8.75	9.00
495	NYSE	AP	Fri, Apr 8, 1994	9.00	9.00	8.75	8.75
494	NYSE	AP	Thu, Apr 7, 1994	8.63	9.00	8.63	9.00
493	NYSE	AP	Wed, Apr 6, 1994	8.50	8.63	8.50	8.63
492	NYSE	AP	Tue, Apr 5, 1994	8.00	8.50	8.00	8.50
491	NYSE	AP	Mon, Apr 4, 1994	7.88	8.00	7.88	7.88
490	NYSE	AP	Thu, Mar 31, 1994	8.13	8.13	7.88	8.00
489	NYSE	AP	Wed, Mar 30, 1994	8.50	8.50	8.13	8.25
488	NYSE	AP	Tue, Mar 29, 1994	8.50	8.75	8.50	8.63
487	NYSE	AP	Mon, Mar 28, 1994	8.88	8.88	8.63	8.63
486	NYSE	AP	Fri, Mar 25, 1994	9.00	9.00	9.00	9.00
485	NYSE	AP	Thu, Mar 24, 1994	9.13	9.13	9.00	9.00
484	NYSE	AP	Wed, Mar 23, 1994	9.38	9.38	9.00	9.13
483	NYSE	AP	Tue, Mar 22, 1994	9.25	9.38	9.25	9.38
482	NYSE	AP	Mon, Mar 21, 1994	9.00	9.38	8.88	9.38
481	NYSE	AP	Fri, Mar 18, 1994	8.75	9.13	8.50	9.13
480	NYSE	AP	Thu, Mar 17, 1994	9.13	9.13	8.88	8.88
479	NYSE	AP	Wed, Mar 16, 1994	9.00	9.13	9.00	9.13
478	NYSE	AP	Tue, Mar 15, 1994	9.38	9.38	9.13	9.13
477	NYSE	AP	Mon, Mar 14, 1994	9.50	9.50	9.25	9.25
476	NYSE	AP	Fri, Mar 11, 1994	9.25	9.50	9.25	9.50
475	NYSE	AP	Thu, Mar 10, 1994	9.38	9.50	9.25	9.38
474	NYSE	AP	Wed, Mar 9, 1994	9.50	9.50	9.38	9.50
473	NYSE	AP	Tue, Mar 8, 1994	9.00	9.50	8.88	9.50
472	NYSE	AP	Mon, Mar 7, 1994	8.25	8.88	8.25	8.88
471	NYSE	AP	Fri, Mar 4, 1994	8.38	8.38	8.13	8.13
470	NYSE	AP	Thu, Mar 3, 1994	8.13	8.25	8.13	8.25
469	NYSE	AP	Wed, Mar 2, 1994	8.25	8.38	8.13	8.25
468	NYSE	AP	Tue, Mar 1, 1994	8.63	8.63	8.38	8.38
467	NYSE	AP	Mon, Feb 28, 1994	8.38	8.63	8.38	8.63
466	NYSE	AP	Fri, Feb 25, 1994	8.88	9.13	8.75	8.75
465	NYSE	AP	Thu, Feb 24, 1994	9.25	9.25	9.00	9.00
464	NYSE	AP	Wed, Feb 23, 1994	9.38	9.50	9.25	9.38
463	NYSE	AP	Tue, Feb 22, 1994	9.38	9.63	9.25	9.38
462	NYSE	AP	Fri, Feb 18, 1994	9.13	9.75	9.00	9.25
461	NYSE	AP	Thu, Feb 17, 1994	9.13	9.13	9.00	9.00
460	NYSE	AP	Wed, Feb 16, 1994	9.13	9.13	9.00	9.13
459	NYSE	AP	Tue, Feb 15, 1994	8.88	9.13	8.88	9.13
458	NYSE	AP	Mon, Feb 14, 1994	9.00	9.13	9.00	9.00
457	NYSE	AP	Fri, Feb 11, 1994	9.00	9.13	9.00	9.00
456	NYSE	AP	Thu, Feb 10, 1994	9.13	9.13	8.88	8.88
455	NYSE	AP	Wed, Feb 9, 1994	8.63	8.88	8.63	8.88
454	NYSE	AP	Tue, Feb 8, 1994	8.50	8.75	8.50	8.63
453	NYSE	AP	Mon, Feb 7, 1994	8.50	8.75	8.25	8.63
452	NYSE	AP	Fri, Feb 4, 1994	9.00	9.13	8.38	8.38
451	NYSE	AP	Thu, Feb 3, 1994	9.00	9.00	8.88	8.88
450	NYSE	AP	Wed, Feb 2, 1994	9.13	9.25	9.13	9.13
449	NYSE	AP	Tue, Feb 1, 1994	9.00	9.13	8.88	9.13
448	NYSE	AP	Mon, Jan 31, 1994	8.75	9.25	8.75	9.00
447	NYSE	AP	Fri, Jan 28, 1994	8.13	8.25	8.00	8.25
446	NYSE	AP	Thu, Jan 27, 1994	8.00	8.13	8.00	8.13
445	NYSE	AP	Wed, Jan 26, 1994	7.88	8.13	7.88	8.13
444	NYSE	AP	Tue, Jan 25, 1994	8.00	8.25	7.88	8.00
443	NYSE	AP	Mon, Jan 24, 1994	7.50	8.00	7.50	8.00
442	NYSE	AP	Fri, Jan 21, 1994	7.38	7.50	7.25	7.50
441	NYSE	AP	Thu, Jan 20, 1994	7.38	7.38	7.25	7.38
440	NYSE	AP	Wed, Jan 19, 1994	7.38	7.38	7.25	7.38
439	NYSE	AP	Tue, Jan 18, 1994	8.00	8.00	7.00	7.38
438	NYSE	AP	Mon, Jan 17, 1994	8.00	8.00	7.88	8.00
437	NYSE	AP	Fri, Jan 14, 1994	8.00	8.00	7.75	7.88
436	NYSE	AP	Thu, Jan 13, 1994	8.13	8.13	8.00	8.13
435	NYSE	AP	Wed, Jan 12, 1994	8.13	8.13	8.00	8.00
434	NYSE	AP	Tue, Jan 11, 1994	7.88	8.13	7.88	8.00
433	NYSE	AP	Mon, Jan 10, 1994	7.50	8.00	7.50	8.00
432	NYSE	AP	Fri, Jan 7, 1994	7.25	7.75	7.25	7.75
431	NYSE	AP	Thu, Jan 6, 1994	7.25	7.25	7.25	7.25
430	NYSE	AP	Wed, Jan 5, 1994	7.25	7.25	7.13	7.13
429	NYSE	AP	Tue, Jan 4, 1994	7.00	7.25	7.00	7.25
428	NYSE	AP	Mon, Jan 3, 1994	7.13	7.13	7.00	7.00
427	NYSE	AP	Fri, Dec 31, 1993	7.13	7.25	7.13	7.13
426	NYSE	AP	Thu, Dec 30, 1993	7.13	7.25	7.00	7.13
425	NYSE	AP	Wed, Dec 29, 1993	7.13	7.25	7.00	7.25
424	NYSE	AP	Tue, Dec 28, 1993	6.88	6.88	6.88	6.88
423	NYSE	AP	Mon, Dec 27, 1993	7.13	7.13	7.00	7.00
422	NYSE	AP	Thu, Dec 23, 1993	7.13	7.25	7.00	7.13
421	NYSE	AP	Wed, Dec 22, 1993	6.75	7.25	6.75	7.25
420	NYSE	AP	Tue, Dec 21, 1993	7.13	7.13	6.75	6.75
419	NYSE	AP	Mon, Dec 20, 1993	7.25	7.25	7.25	7.25
418	NYSE	AP	Fri, Dec 17, 1993	7.13	7.38	7.00	7.38
417	NYSE	AP	Thu, Dec 16, 1993	6.88	7.00	6.88	6.88
416	NYSE	AP	Wed, Dec 15, 1993	6.88	6.88	6.88	6.88
415	NYSE	AP	Tue, Dec 14, 1993	6.88	7.00	6.88	6.88
414	NYSE	AP	Mon, Dec 13, 1993	7.00	7.00	6.88	6.88
413	NYSE	AP	Fri, Dec 10, 1993	7.13	7.13	6.88	6.88
412	NYSE	AP	Thu, Dec 9, 1993	7.25	7.25	7.13	7.25
411	NYSE	AP	Wed, Dec 8, 1993	7.00	7.13	7.00	7.13
410	NYSE	AP	Tue, Dec 7, 1993	6.75	6.88	6.75	6.75
409	NYSE	AP	Mon, Dec 6, 1993	6.75	6.88	6.75	6.88
408	NYSE	AP	Thu, Dec 2, 1993	6.63	6.88	6.63	6.75
407	NYSE	AP	Wed, Dec 1, 1993	6.50	6.50	6.50	6.50
406	NYSE	AP	Tue, Nov 30, 1993	6.50	6.50	6.50	6.50
405	NYSE	AP	Mon, Nov 29, 1993	6.50	6.63	6.50	6.63
404	NYSE	AP	Fri, Nov 26, 1993	6.63	6.63	6.63	6.63
403	NYSE	AP	Wed, Nov 24, 1993	6.63	6.63	6.50	6.50
402	NYSE	AP	Tue, Nov 23, 1993	6.63	6.63	6.63	6.63
401	NYSE	AP	Mon, Nov 22, 1993	6.50	6.63	6.50	6.50
400	NYSE	AP	Fri, Nov 19, 1993	6.75	6.75	6.63	6.63
399	NYSE	AP	Thu, Nov 18, 1993	6.75	6.75	6.63	6.63
398	NYSE	AP	Wed, Nov 17, 1993	6.75	6.88	6.75	6.75
397	NYSE	AP	Tue, Nov 16, 1993	7.00	7.00	6.63	6.63
396	NYSE	AP	Mon, Nov 15, 1993	6.88	7.00	6.75	7.00
395	NYSE	AP	Fri, Nov 12, 1993	6.75	6.88	6.75	6.88
394	NYSE	AP	Thu, Nov 11, 1993	7.00	7.00	6.75	6.75
393	NYSE	AP	Wed, Nov 10, 1993	6.75	7.00	6.75	7.00
392	NYSE	AP	Tue, Nov 9, 1993	6.63	6.75	6.63	6.63
391	NYSE	AP	Mon, Nov 8, 1993	6.75	6.75	6.63	6.63
390	NYSE	AP	Fri, Nov 5, 1993	6.75	6.75	6.75	6.75
389	NYSE	AP	Thu, Nov 4, 1993	6.63	6.75	6.63	6.63
388	NYSE	AP	Wed, Nov 3, 1993	6.88	6.88	6.50	6.50
387	NYSE	AP	Tue, Nov 2, 1993	6.88	6.88	6.88	6.88
386	NYSE	AP	Mon, Nov 1, 1993	7.00	7.00	6.88	7.00
385	NYSE	AP	Fri, Oct 29, 1993	6.75	7.00	6.75	7.00
384	NYSE	AP	Thu, Oct 28, 1993	6.88	6.88	6.88	6.88
383	NYSE	AP	Wed, Oct 27, 1993	6.75	6.75	6.75	6.75
382	NYSE	AP	Tue, Oct 26, 1993	7.00	7.00	6.75	6.75
381	NYSE	AP	Mon, Oct 25, 1993	6.88	7.00	6.75	7.00
380	NYSE	AP	Fri, Oct 22, 1993	6.75	7.00	6.75	6.75
379	NYSE	AP	Thu, Oct 21, 1993	6.88	6.88	6.75	6.75
378	NYSE	AP	Wed, Oct 20, 1993	6.75	6.75	6.63	6.75
377	NYSE	AP	Tue, Oct 19, 1993	6.75	6.75	6.63	6.63
376	NYSE	AP	Mon, Oct 18, 1993	6.63	6.63	6.50	6.63
375	NYSE	AP	Fri, Oct 15, 1993	6.88	6.88	6.50	6.50
374	NYSE	AP	Thu, Oct 14, 1993	6.88	7.00	6.75	6.75
373	NYSE	AP	Wed, Oct 13, 1993	6.75	6.88	6.75	6.88
372	NYSE	AP	Tue, Oct 12, 1993	7.00	7.00	6.88	6.88
371	NYSE	AP	Mon, Oct 11, 1993	6.75	7.13	6.75	7.13
370	NYSE	AP	Fri, Oct 8, 1993	6.75	6.75	6.63	6.63
369	NYSE	AP	Thu, Oct 7, 1993	7.13	7.13	7.00	7.00
368	NYSE	AP	Wed, Oct 6, 1993	7.13	7.13	7.13	7.13
367	NYSE	AP	Tue, Oct 5, 1993	7.25	7.25	7.13	7.13
366	NYSE	AP	Mon, Oct 4, 1993	7.38	7.38	7.38	7.38
365	NYSE	AP	Fri, Oct 1, 1993	7.25	7.25	7.25	7.25
364	NYSE	AP	Thu, Sep 30, 1993	7.25	7.25	7.25	7.25
363	NYSE	AP	Wed, Sep 29, 1993	7.13	7.25	7.13	7.25
362	NYSE	AP	Tue, Sep 28, 1993	7.13	7.25	7.13	7.13
361	NYSE	AP	Mon, Sep 27, 1993	7.00	7.25	7.00	7.25
360	NYSE	AP	Thu, Sep 23, 1993	6.75	6.88	6.75	6.88
359	NYSE	AP	Wed, Sep 22, 1993	6.75	6.75	6.75	6.75
358	NYSE	AP	Tue, Sep 21, 1993	6.75	6.75	6.75	6.75
357	NYSE	AP	Mon, Sep 20, 1993	7.00	7.00	6.75	6.88
356	NYSE	AP	Fri, Sep 17, 1993	6.75	6.88	6.75	6.75
355	NYSE	AP	Wed, Sep 15, 1993	6.75	6.75	6.63	6.75
354	NYSE	AP	Tue, Sep 14, 1993	6.88	6.88	6.88	6.88
353	NYSE	AP	Mon, Sep 13, 1993	6.88	7.00	6.88	7.00
352	NYSE	AP	Fri, Sep 10, 1993	7.00	7.00	7.00	7.00
351	NYSE	AP	Thu, Sep 9, 1993	7.00	7.00	6.88	7.00
350	NYSE	AP	Wed, Sep 8, 1993	7.13	7.13	7.13	7.13
349	NYSE	AP	Tue, Sep 7, 1993	7.13	7.13	7.13	7.13
348	NYSE	AP	Fri, Sep 3, 1993	7.13	7.25	7.13	7.13
347	NYSE	AP	Thu, Sep 2, 1993	7.25	7.25	7.25	7.25
346	NYSE	AP	Wed, Sep 1, 1993	7.25	7.25	7.25	7.25
345	NYSE	AP	Tue, Aug 31, 1993	7.25	7.25	7.13	7.25
344	NYSE	AP	Mon, Aug 30, 1993	7.13	7.25	7.13	7.25
343	NYSE	AP	Fri, Aug 27, 1993	6.88	7.00	6.88	7.00
342	NYSE	AP	Thu, Aug 26, 1993	6.63	6.75	6.63	6.75
341	NYSE	AP	Wed, Aug 25, 1993	7.00	7.00	6.63	6.63
340	NYSE	AP	Mon, Aug 23, 1993	6.88	6.88	6.75	6.88
339	NYSE	AP	Fri, Aug 20, 1993	7.00	7.00	6.88	7.00
338	NYSE	AP	Thu, Aug 19, 1993	6.88	6.88	6.88	6.88
337	NYSE	AP	Wed, Aug 18, 1993	7.13	7.13	7.00	7.00
336	NYSE	AP	Tue, Aug 17, 1993	7.25	7.25	7.00	7.00
335	NYSE	AP	Mon, Aug 16, 1993	7.25	7.25	7.13	7.13
334	NYSE	AP	Fri, Aug 13, 1993	7.13	7.25	7.13	7.25
333	NYSE	AP	Thu, Aug 12, 1993	7.25	7.25	7.25	7.25
332	NYSE	AP	Tue, Aug 10, 1993	7.13	7.25	7.13	7.25
331	NYSE	AP	Mon, Aug 9, 1993	7.13	7.13	7.13	7.13
330	NYSE	AP	Fri, Aug 6, 1993	6.88	7.00	6.88	7.00
329	NYSE	AP	Thu, Aug 5, 1993	7.13	7.13	6.88	6.88
328	NYSE	AP	Wed, Aug 4, 1993	7.00	7.00	7.00	7.00
327	NYSE	AP	Tue, Aug 3, 1993	7.13	7.13	7.13	7.13
326	NYSE	AP	Mon, Aug 2, 1993	7.13	7.13	7.13	7.13
325	NYSE	AP	Fri, Jul 30, 1993	7.00	7.00	7.00	7.00
324	NYSE	AP	Thu, Jul 29, 1993	7.38	7.38	6.88	6.88
323	NYSE	AP	Wed, Jul 28, 1993	7.50	7.50	7.38	7.50
322	NYSE	AP	Tue, Jul 27, 1993	7.75	7.75	7.38	7.50
321	NYSE	AP	Mon, Jul 26, 1993	7.50	7.63	7.50	7.63
320	NYSE	AP	Fri, Jul 23, 1993	7.88	7.88	7.50	7.50
319	NYSE	AP	Thu, Jul 22, 1993	7.13	7.25	7.00	7.00
318	NYSE	AP	Wed, Jul 21, 1993	7.00	7.13	7.00	7.13
317	NYSE	AP	Tue, Jul 20, 1993	7.13	7.13	7.13	7.13
316	NYSE	AP	Mon, Jul 19, 1993	7.25	7.25	7.13	7.13
315	NYSE	AP	Fri, Jul 16, 1993	6.75	7.13	6.75	7.13
314	NYSE	AP	Thu, Jul 15, 1993	6.63	6.75	6.63	6.75
313	NYSE	AP	Wed, Jul 14, 1993	6.63	6.75	6.63	6.75
312	NYSE	AP	Tue, Jul 13, 1993	6.63	6.63	6.50	6.50
311	NYSE	AP	Mon, Jul 12, 1993	6.63	6.63	6.50	6.50
310	NYSE	AP	Fri, Jul 9, 1993	6.50	6.50	6.50	6.50
309	NYSE	AP	Thu, Jul 8, 1993	6.63	6.63	6.50	6.50
308	NYSE	AP	Wed, Jul 7, 1993	6.63	6.63	6.50	6.63
307	NYSE	AP	Tue, Jul 6, 1993	6.50	6.63	6.50	6.63
306	NYSE	AP	Fri, Jul 2, 1993	6.38	6.38	6.38	6.38
305	NYSE	AP	Thu, Jul 1, 1993	6.50	6.50	6.38	6.50
304	NYSE	AP	Wed, Jun 30, 1993	6.63	6.63	6.50	6.50
303	NYSE	AP	Fri, Jun 25, 1993	6.38	6.50	6.38	6.50
302	NYSE	AP	Thu, Jun 24, 1993	6.25	6.50	6.25	6.25
301	NYSE	AP	Wed, Jun 23, 1993	6.50	6.50	6.38	6.38
300	NYSE	AP	Mon, Jun 21, 1993	6.63	6.63	6.63	6.63
299	NYSE	AP	Fri, Jun 18, 1993	6.63	6.63	6.50	6.50
298	NYSE	AP	Thu, Jun 17, 1993	6.88	6.88	6.75	6.75
297	NYSE	AP	Wed, Jun 16, 1993	6.75	6.88	6.75	6.88
296	NYSE	AP	Tue, Jun 15, 1993	6.63	6.63	6.38	6.38
295	NYSE	AP	Mon, Jun 14, 1993	6.75	6.75	6.63	6.63
294	NYSE	AP	Fri, Jun 11, 1993	6.75	6.88	6.75	6.75
293	NYSE	AP	Thu, Jun 10, 1993	6.88	6.88	6.88	6.88
292	NYSE	AP	Wed, Jun 9, 1993	6.88	7.00	6.88	7.00
291	NYSE	AP	Tue, Jun 8, 1993	7.00	7.00	7.00	7.00
290	NYSE	AP	Mon, Jun 7, 1993	6.88	7.00	6.88	7.00
289	NYSE	AP	Fri, Jun 4, 1993	6.88	6.88	6.88	6.88
288	NYSE	AP	Thu, Jun 3, 1993	6.88	7.00	6.88	7.00
287	NYSE	AP	Wed, Jun 2, 1993	7.00	7.00	6.88	6.88
286	NYSE	AP	Tue, Jun 1, 1993	7.25	7.25	7.00	7.13
285	NYSE	AP	Fri, May 28, 1993	7.25	7.25	7.13	7.25
284	NYSE	AP	Thu, May 27, 1993	7.25	7.25	7.25	7.25
283	NYSE	AP	Wed, May 26, 1993	7.25	7.38	7.25	7.38
282	NYSE	AP	Tue, May 25, 1993	7.88	7.88	7.38	7.38
281	NYSE	AP	Mon, May 24, 1993	8.00	8.00	8.00	8.00
280	NYSE	AP	Fri, May 21, 1993	8.00	8.00	8.00	8.00
279	NYSE	AP	Thu, May 20, 1993	8.00	8.00	7.88	8.00
278	NYSE	AP	Wed, May 19, 1993	8.00	8.00	8.00	8.00
277	NYSE	AP	Tue, May 18, 1993	8.13	8.13	8.13	8.13
276	NYSE	AP	Mon, May 17, 1993	8.13	8.25	8.13	8.25
275	NYSE	AP	Fri, May 14, 1993	8.13	8.25	8.13	8.25
274	NYSE	AP	Thu, May 13, 1993	8.00	8.13	7.88	8.00
273	NYSE	AP	Wed, May 12, 1993	7.75	7.75	7.75	7.75
272	NYSE	AP	Tue, May 11, 1993	7.88	7.88	7.75	7.75
271	NYSE	AP	Mon, May 10, 1993	8.00	8.00	7.75	7.75
270	NYSE	AP	Fri, May 7, 1993	7.88	7.88	7.88	7.88
269	NYSE	AP	Thu, May 6, 1993	7.75	7.88	7.75	7.88
268	NYSE	AP	Wed, May 5, 1993	7.63	7.75	7.63	7.63
267	NYSE	AP	Tue, May 4, 1993	7.63	7.75	7.63	7.75
266	NYSE	AP	Mon, May 3, 1993	7.63	7.63	7.50	7.50
265	NYSE	AP	Fri, Apr 30, 1993	7.75	7.75	7.75	7.75
264	NYSE	AP	Thu, Apr 29, 1993	7.63	7.63	7.38	7.63
263	NYSE	AP	Wed, Apr 28, 1993	7.00	7.38	7.00	7.38
262	NYSE	AP	Tue, Apr 27, 1993	6.25	6.50	6.25	6.50
261	NYSE	AP	Mon, Apr 26, 1993	6.25	6.25	6.25	6.25
260	NYSE	AP	Fri, Apr 23, 1993	6.25	6.25	6.25	6.25
259	NYSE	AP	Thu, Apr 22, 1993	6.38	6.38	6.25	6.25
258	NYSE	AP	Wed, Apr 21, 1993	6.88	6.88	6.50	6.50
257	NYSE	AP	Tue, Apr 20, 1993	6.38	6.88	6.38	6.88
256	NYSE	AP	Mon, Apr 19, 1993	6.75	6.75	6.50	6.50
255	NYSE	AP	Fri, Apr 16, 1993	6.50	6.63	6.50	6.63
254	NYSE	AP	Thu, Apr 15, 1993	6.50	6.63	6.50	6.63
253	NYSE	AP	Wed, Apr 14, 1993	6.50	6.63	6.38	6.63
252	NYSE	AP	Tue, Apr 13, 1993	6.63	6.63	6.38	6.50
251	NYSE	AP	Mon, Apr 12, 1993	6.38	6.50	6.38	6.50
250	NYSE	AP	Thu, Apr 8, 1993	6.75	6.75	6.38	6.50
249	NYSE	AP	Wed, Apr 7, 1993	6.88	6.88	6.88	6.88
248	NYSE	AP	Tue, Apr 6, 1993	6.88	6.88	6.88	6.88
247	NYSE	AP	Fri, Apr 2, 1993	7.00	7.00	7.00	7.00
246	NYSE	AP	Thu, Apr 1, 1993	6.88	6.88	6.88	6.88
245	NYSE	AP	Wed, Mar 31, 1993	6.88	7.00	6.88	7.00
244	NYSE	AP	Tue, Mar 30, 1993	7.00	7.00	6.88	6.88
243	NYSE	AP	Mon, Mar 29, 1993	6.88	6.88	6.88	6.88
242	NYSE	AP	Fri, Mar 26, 1993	6.75	7.00	6.75	6.88
241	NYSE	AP	Thu, Mar 25, 1993	6.75	6.88	6.75	6.75
240	NYSE	AP	Wed, Mar 24, 1993	7.00	7.00	6.88	6.88
239	NYSE	AP	Tue, Mar 23, 1993	7.00	7.00	7.00	7.00
238	NYSE	AP	Mon, Mar 22, 1993	7.38	7.38	7.25	7.25
237	NYSE	AP	Fri, Mar 19, 1993	7.13	7.25	7.13	7.25
236	NYSE	AP	Thu, Mar 18, 1993	7.13	7.13	7.13	7.13
235	NYSE	AP	Wed, Mar 17, 1993	7.25	7.25	7.25	7.25
234	NYSE	AP	Tue, Mar 16, 1993	7.50	7.50	7.25	7.25
233	NYSE	AP	Mon, Mar 15, 1993	7.88	7.88	7.50	7.63
232	NYSE	AP	Fri, Mar 12, 1993	8.00	8.00	8.00	8.00
231	NYSE	AP	Thu, Mar 11, 1993	8.00	8.00	8.00	8.00
230	NYSE	AP	Wed, Mar 10, 1993	8.00	8.13	7.88	7.88
229	NYSE	AP	Tue, Mar 9, 1993	7.75	8.25	7.75	8.00
228	NYSE	AP	Mon, Mar 8, 1993	8.88	8.88	7.50	7.75
227	NYSE	AP	Fri, Mar 5, 1993	8.75	8.75	8.75	8.75
226	NYSE	AP	Thu, Mar 4, 1993	9.00	9.13	9.00	9.00
225	NYSE	AP	Wed, Mar 3, 1993	9.13	9.25	9.13	9.13
224	NYSE	AP	Tue, Mar 2, 1993	9.13	9.13	9.13	9.13
223	NYSE	AP	Mon, Mar 1, 1993	9.25	9.25	8.88	9.13
222	NYSE	AP	Fri, Feb 26, 1993	9.50	9.50	9.38	9.38
221	NYSE	AP	Thu, Feb 25, 1993	9.38	9.38	9.38	9.38
220	NYSE	AP	Wed, Feb 24, 1993	9.63	9.63	9.50	9.50
219	NYSE	AP	Tue, Feb 23, 1993	9.75	9.75	9.63	9.75
218	NYSE	AP	Mon, Feb 22, 1993	10.13	10.13	9.75	9.75
217	NYSE	AP	Fri, Feb 19, 1993	10.13	10.25	10.13	10.25
216	NYSE	AP	Thu, Feb 18, 1993	10.00	10.00	10.00	10.00
215	NYSE	AP	Wed, Feb 17, 1993	9.88	10.00	9.88	10.00
214	NYSE	AP	Tue, Feb 16, 1993	10.00	10.13	9.88	9.88
213	NYSE	AP	Fri, Feb 12, 1993	9.75	10.13	9.63	10.00
212	NYSE	AP	Thu, Feb 11, 1993	9.38	9.63	9.38	9.63
211	NYSE	AP	Wed, Feb 10, 1993	9.25	9.25	9.25	9.25
210	NYSE	AP	Tue, Feb 9, 1993	9.25	9.38	9.25	9.38
209	NYSE	AP	Mon, Feb 8, 1993	9.63	9.63	9.00	9.00
208	NYSE	AP	Fri, Feb 5, 1993	9.63	9.75	9.50	9.50
207	NYSE	AP	Thu, Feb 4, 1993	9.63	10.00	9.63	9.75
206	NYSE	AP	Wed, Feb 3, 1993	9.13	9.63	9.13	9.63
205	NYSE	AP	Tue, Feb 2, 1993	9.13	9.25	9.00	9.25
204	NYSE	AP	Mon, Feb 1, 1993	8.88	9.25	8.75	9.13
203	NYSE	AP	Fri, Jan 29, 1993	8.88	8.88	8.75	8.75
202	NYSE	AP	Thu, Jan 28, 1993	8.88	8.88	8.88	8.88
201	NYSE	AP	Wed, Jan 27, 1993	9.00	9.00	8.88	8.88
200	NYSE	AP	Tue, Jan 26, 1993	9.00	9.00	8.75	8.75
199	NYSE	AP	Mon, Jan 25, 1993	8.50	8.75	8.13	8.75
198	NYSE	AP	Fri, Jan 22, 1993	8.38	8.38	8.38	8.38
197	NYSE	AP	Thu, Jan 21, 1993	8.38	8.38	8.38	8.38
196	NYSE	AP	Wed, Jan 20, 1993	8.38	8.50	8.38	8.38
195	NYSE	AP	Tue, Jan 19, 1993	8.75	8.75	8.50	8.50
194	NYSE	AP	Mon, Jan 18, 1993	8.63	8.63	8.63	8.63
193	NYSE	AP	Fri, Jan 15, 1993	8.75	8.75	8.75	8.75
192	NYSE	AP	Thu, Jan 14, 1993	8.38	8.50	8.38	8.50
191	NYSE	AP	Wed, Jan 13, 1993	8.38	8.38	8.38	8.38
190	NYSE	AP	Tue, Jan 12, 1993	8.25	8.50	8.25	8.38
189	NYSE	AP	Mon, Jan 11, 1993	8.25	8.38	8.13	8.38
188	NYSE	AP	Fri, Jan 8, 1993	8.25	8.50	8.25	8.50
187	NYSE	AP	Thu, Jan 7, 1993	8.38	8.38	8.25	8.25
186	NYSE	AP	Wed, Jan 6, 1993	8.50	8.50	8.38	8.38
185	NYSE	AP	Tue, Jan 5, 1993	8.63	8.63	8.50	8.50
184	NYSE	AP	Mon, Jan 4, 1993	8.75	9.13	8.63	8.63
183	NYSE	AP	Thu, Dec 31, 1992	8.38	9.13	8.38	9.00
182	NYSE	AP	Wed, Dec 30, 1992	7.38	8.88	7.38	8.38
181	NYSE	AP	Tue, Dec 29, 1992	7.13	7.38	7.00	7.38
180	NYSE	AP	Mon, Dec 28, 1992	7.13	7.13	7.00	7.00
179	NYSE	AP	Thu, Dec 24, 1992	7.00	7.00	6.88	7.00
178	NYSE	AP	Wed, Dec 23, 1992	6.88	7.13	6.88	7.00
177	NYSE	AP	Tue, Dec 22, 1992	7.00	7.00	6.88	6.88
176	NYSE	AP	Mon, Dec 21, 1992	7.25	7.25	7.00	7.00
175	NYSE	AP	Fri, Dec 18, 1992	7.00	7.13	6.88	7.13
174	NYSE	AP	Thu, Dec 17, 1992	6.88	7.00	6.75	7.00
173	NYSE	AP	Wed, Dec 16, 1992	7.00	7.13	7.00	7.00
172	NYSE	AP	Tue, Dec 15, 1992	7.00	7.13	7.00	7.13
171	NYSE	AP	Mon, Dec 14, 1992	7.00	7.25	7.00	7.25
170	NYSE	AP	Fri, Dec 11, 1992	7.13	7.13	7.00	7.00
169	NYSE	AP	Thu, Dec 10, 1992	7.25	7.25	7.00	7.13
168	NYSE	AP	Wed, Dec 9, 1992	7.13	7.25	7.13	7.13
167	NYSE	AP	Tue, Dec 8, 1992	6.38	7.00	6.38	7.00
166	NYSE	AP	Mon, Dec 7, 1992	6.38	6.38	6.38	6.38
165	NYSE	AP	Fri, Dec 4, 1992	6.13	6.25	5.75	6.25
164	NYSE	AP	Thu, Dec 3, 1992	5.88	6.00	5.88	6.00
163	NYSE	AP	Wed, Dec 2, 1992	5.88	6.00	5.88	6.00
162	NYSE	AP	Tue, Dec 1, 1992	6.00	6.00	5.88	6.00
161	NYSE	AP	Mon, Nov 30, 1992	6.00	6.13	6.00	6.13
160	NYSE	AP	Fri, Nov 27, 1992	6.00	6.13	5.88	6.13
159	NYSE	AP	Wed, Nov 25, 1992	5.88	6.00	5.75	5.88
158	NYSE	AP	Tue, Nov 24, 1992	6.25	6.25	5.88	5.88
157	NYSE	AP	Mon, Nov 23, 1992	6.25	6.38	6.00	6.38
156	NYSE	AP	Fri, Nov 20, 1992	6.25	6.38	6.13	6.13
155	NYSE	AP	Thu, Nov 19, 1992	5.88	6.00	5.88	6.00
154	NYSE	AP	Wed, Nov 18, 1992	6.13	6.13	6.00	6.00
153	NYSE	AP	Tue, Nov 17, 1992	5.88	6.00	5.88	6.00
152	NYSE	AP	Mon, Nov 16, 1992	5.88	6.00	5.88	6.00
151	NYSE	AP	Fri, Nov 13, 1992	6.25	6.25	6.00	6.00
150	NYSE	AP	Thu, Nov 12, 1992	6.13	6.25	6.13	6.25
149	NYSE	AP	Wed, Nov 11, 1992	6.13	6.25	6.13	6.25
148	NYSE	AP	Tue, Nov 10, 1992	6.00	6.13	5.88	6.00
147	NYSE	AP	Mon, Nov 9, 1992	6.00	6.00	6.00	6.00
146	NYSE	AP	Fri, Nov 6, 1992	6.00	6.00	6.00	6.00
145	NYSE	AP	Thu, Nov 5, 1992	5.75	6.00	5.75	6.00
144	NYSE	AP	Wed, Nov 4, 1992	5.88	5.88	5.88	5.88
143	NYSE	AP	Tue, Nov 3, 1992	5.88	5.88	5.88	5.88
142	NYSE	AP	Mon, Nov 2, 1992	5.88	6.00	5.75	6.00
141	NYSE	AP	Fri, Oct 30, 1992	5.88	5.88	5.75	5.88
140	NYSE	AP	Thu, Oct 29, 1992	5.75	5.88	5.75	5.75
139	NYSE	AP	Wed, Oct 28, 1992	6.00	6.00	5.75	5.75
138	NYSE	AP	Tue, Oct 27, 1992	6.13	6.13	6.00	6.00
137	NYSE	AP	Fri, Oct 23, 1992	6.13	6.13	6.13	6.13
136	NYSE	AP	Thu, Oct 22, 1992	6.25	6.25	6.25	6.25
135	NYSE	AP	Wed, Oct 21, 1992	6.13	6.13	6.00	6.13
134	NYSE	AP	Tue, Oct 20, 1992	6.13	6.13	6.13	6.13
133	NYSE	AP	Mon, Oct 19, 1992	5.50	6.00	5.50	6.00
132	NYSE	AP	Fri, Oct 16, 1992	5.50	5.63	5.50	5.63
131	NYSE	AP	Thu, Oct 15, 1992	5.75	5.75	5.63	5.63
130	NYSE	AP	Wed, Oct 14, 1992	5.75	5.75	5.63	5.63
129	NYSE	AP	Tue, Oct 13, 1992	5.88	5.88	5.88	5.88
128	NYSE	AP	Mon, Oct 12, 1992	5.63	5.75	5.63	5.75
127	NYSE	AP	Fri, Oct 9, 1992	5.75	5.88	5.75	5.75
126	NYSE	AP	Thu, Oct 8, 1992	5.88	5.88	5.75	5.75
125	NYSE	AP	Wed, Oct 7, 1992	6.00	6.00	5.88	5.88
124	NYSE	AP	Tue, Oct 6, 1992	5.88	5.88	5.88	5.88
123	NYSE	AP	Mon, Oct 5, 1992	6.00	6.00	5.75	5.75
122	NYSE	AP	Fri, Oct 2, 1992	6.25	6.25	6.13	6.13
121	NYSE	AP	Thu, Oct 1, 1992	6.13	6.13	6.13	6.13
120	NYSE	AP	Wed, Sep 30, 1992	6.00	6.00	5.88	6.00
119	NYSE	AP	Tue, Sep 29, 1992	5.88	5.88	5.88	5.88
118	NYSE	AP	Mon, Sep 28, 1992	6.00	6.00	6.00	6.00
117	NYSE	AP	Fri, Sep 25, 1992	6.00	6.13	6.00	6.13
116	NYSE	AP	Thu, Sep 24, 1992	6.00	6.00	6.00	6.00
115	NYSE	AP	Wed, Sep 23, 1992	5.75	6.00	5.75	6.00
114	NYSE	AP	Tue, Sep 22, 1992	6.00	6.00	5.88	5.88
113	NYSE	AP	Mon, Sep 21, 1992	6.00	6.00	6.00	6.00
112	NYSE	AP	Fri, Sep 18, 1992	6.00	6.00	6.00	6.00
111	NYSE	AP	Thu, Sep 17, 1992	5.88	5.88	5.75	5.88
110	NYSE	AP	Wed, Sep 16, 1992	6.13	6.13	5.63	5.75
109	NYSE	AP	Tue, Sep 15, 1992	6.13	6.25	6.13	6.25
108	NYSE	AP	Mon, Sep 14, 1992	6.50	6.50	6.25	6.25
107	NYSE	AP	Fri, Sep 11, 1992	6.50	6.63	6.50	6.63
106	NYSE	AP	Thu, Sep 10, 1992	6.00	6.38	6.00	6.38
105	NYSE	AP	Wed, Sep 9, 1992	5.88	5.88	5.88	5.88
104	NYSE	AP	Tue, Sep 8, 1992	6.00	6.00	6.00	6.00
103	NYSE	AP	Fri, Sep 4, 1992	5.88	6.00	5.88	6.00
102	NYSE	AP	Thu, Sep 3, 1992	5.88	5.88	5.88	5.88
101	NYSE	AP	Wed, Sep 2, 1992	5.88	5.88	5.75	5.75
100	NYSE	AP	Tue, Sep 1, 1992	5.88	6.00	5.75	5.75
99	NYSE	AP	Mon, Aug 31, 1992	6.00	6.00	6.00	6.00
98	NYSE	AP	Fri, Aug 28, 1992	6.00	6.13	6.00	6.00
97	NYSE	AP	Thu, Aug 27, 1992	6.00	6.00	6.00	6.00
96	NYSE	AP	Wed, Aug 26, 1992	5.75	6.13	5.75	6.13
95	NYSE	AP	Tue, Aug 25, 1992	6.00	6.00	5.50	5.88
94	NYSE	AP	Mon, Aug 24, 1992	6.13	6.13	6.00	6.00
93	NYSE	AP	Fri, Aug 21, 1992	6.63	6.63	6.00	6.00
92	NYSE	AP	Thu, Aug 20, 1992	6.88	6.88	6.75	6.75
91	NYSE	AP	Wed, Aug 19, 1992	6.75	6.75	6.75	6.75
90	NYSE	AP	Tue, Aug 18, 1992	6.75	6.75	6.75	6.75
89	NYSE	AP	Mon, Aug 17, 1992	6.75	6.88	6.63	6.88
88	NYSE	AP	Fri, Aug 14, 1992	6.63	6.63	6.63	6.63
87	NYSE	AP	Thu, Aug 13, 1992	6.50	6.63	6.50	6.63
86	NYSE	AP	Wed, Aug 12, 1992	6.63	6.63	6.63	6.63
85	NYSE	AP	Tue, Aug 11, 1992	6.88	6.88	6.63	6.63
84	NYSE	AP	Mon, Aug 10, 1992	6.63	6.88	6.63	6.88
83	NYSE	AP	Fri, Aug 7, 1992	6.75	6.75	6.75	6.75
82	NYSE	AP	Wed, Aug 5, 1992	6.75	6.75	6.75	6.75
81	NYSE	AP	Tue, Aug 4, 1992	6.75	6.75	6.63	6.75
80	NYSE	AP	Mon, Aug 3, 1992	7.00	7.00	7.00	7.00
79	NYSE	AP	Fri, Jul 31, 1992	7.13	7.13	7.13	7.13
78	NYSE	AP	Thu, Jul 30, 1992	7.00	7.00	7.00	7.00
77	NYSE	AP	Wed, Jul 29, 1992	7.00	7.00	7.00	7.00
76	NYSE	AP	Tue, Jul 28, 1992	7.13	7.13	7.00	7.13
75	NYSE	AP	Mon, Jul 27, 1992	7.38	7.38	7.25	7.25
74	NYSE	AP	Fri, Jul 24, 1992	7.13	7.25	7.13	7.25
73	NYSE	AP	Thu, Jul 23, 1992	7.13	7.13	7.13	7.13
72	NYSE	AP	Wed, Jul 22, 1992	7.13	7.13	7.00	7.00
71	NYSE	AP	Tue, Jul 21, 1992	7.13	7.13	7.13	7.13
70	NYSE	AP	Mon, Jul 20, 1992	7.13	7.13	7.00	7.13
69	NYSE	AP	Fri, Jul 17, 1992	7.13	7.25	7.13	7.25
68	NYSE	AP	Thu, Jul 16, 1992	7.25	7.25	7.25	7.25
67	NYSE	AP	Tue, Jul 14, 1992	7.00	7.13	7.00	7.13
66	NYSE	AP	Mon, Jul 13, 1992	7.38	7.38	7.00	7.13
65	NYSE	AP	Fri, Jul 10, 1992	7.13	7.25	7.13	7.25
64	NYSE	AP	Wed, Jul 8, 1992	7.38	7.38	7.25	7.38
63	NYSE	AP	Tue, Jul 7, 1992	7.38	7.50	7.38	7.50
62	NYSE	AP	Mon, Jul 6, 1992	7.13	7.25	7.13	7.25
61	NYSE	AP	Thu, Jul 2, 1992	6.88	6.88	6.88	6.88
60	NYSE	AP	Wed, Jul 1, 1992	6.88	6.88	6.88	6.88
59	NYSE	AP	Tue, Jun 30, 1992	7.00	7.00	7.00	7.00
58	NYSE	AP	Mon, Jun 29, 1992	7.00	7.00	7.00	7.00
57	NYSE	AP	Fri, Jun 26, 1992	6.88	7.00	6.75	6.75
56	NYSE	AP	Thu, Jun 25, 1992	6.75	7.00	6.75	7.00
55	NYSE	AP	Wed, Jun 24, 1992	7.13	7.13	6.75	6.75
54	NYSE	AP	Tue, Jun 23, 1992	6.75	7.00	6.75	7.00
53	NYSE	AP	Mon, Jun 22, 1992	7.00	7.00	6.63	6.63
52	NYSE	AP	Fri, Jun 19, 1992	6.88	7.00	6.75	7.00
51	NYSE	AP	Thu, Jun 18, 1992	6.63	6.75	6.63	6.75
50	NYSE	AP	Tue, Jun 16, 1992	6.75	6.75	6.50	6.50
49	NYSE	AP	Mon, Jun 15, 1992	6.88	6.88	6.75	6.88
48	NYSE	AP	Fri, Jun 12, 1992	6.88	7.13	6.88	7.00
47	NYSE	AP	Thu, Jun 11, 1992	7.00	7.00	6.88	6.88
46	NYSE	AP	Tue, Jun 9, 1992	7.13	7.13	7.00	7.13
45	NYSE	AP	Mon, Jun 8, 1992	7.13	7.13	7.00	7.13
44	NYSE	AP	Fri, Jun 5, 1992	7.13	7.13	7.13	7.13
43	NYSE	AP	Thu, Jun 4, 1992	7.13	7.13	7.00	7.13
42	NYSE	AP	Wed, Jun 3, 1992	7.25	7.25	7.25	7.25
41	NYSE	AP	Tue, Jun 2, 1992	7.13	7.13	7.13	7.13
40	NYSE	AP	Mon, Jun 1, 1992	7.25	7.25	7.13	7.13
39	NYSE	AP	Fri, May 29, 1992	7.13	7.13	7.13	7.13
38	NYSE	AP	Thu, May 28, 1992	7.00	7.00	6.88	7.00
37	NYSE	AP	Wed, May 27, 1992	7.00	7.13	7.00	7.13
36	NYSE	AP	Tue, May 26, 1992	7.25	7.25	7.00	7.13
35	NYSE	AP	Fri, May 22, 1992	7.13	7.13	7.13	7.13
34	NYSE	AP	Thu, May 21, 1992	7.25	7.25	7.00	7.00
33	NYSE	AP	Wed, May 20, 1992	7.13	7.13	7.13	7.13
32	NYSE	AP	Tue, May 19, 1992	7.38	7.38	7.25	7.25
31	NYSE	AP	Mon, May 18, 1992	7.50	7.50	7.50	7.50
30	NYSE	AP	Fri, May 15, 1992	7.50	7.50	7.50	7.50
29	NYSE	AP	Wed, May 13, 1992	7.50	7.50	7.50	7.50
28	NYSE	AP	Tue, May 12, 1992	7.75	7.75	7.50	7.50
27	NYSE	AP	Fri, May 8, 1992	7.88	7.88	7.88	7.88
26	NYSE	AP	Thu, May 7, 1992	8.00	8.25	8.00	8.00
25	NYSE	AP	Wed, May 6, 1992	8.25	8.25	8.00	8.00
24	NYSE	AP	Tue, May 5, 1992	8.00	8.25	7.88	8.25
23	NYSE	AP	Mon, May 4, 1992	7.88	8.00	7.88	7.88
22	NYSE	AP	Thu, Apr 30, 1992	7.88	7.88	7.75	7.75
21	NYSE	AP	Wed, Apr 29, 1992	7.63	7.75	7.63	7.75
20	NYSE	AP	Tue, Apr 28, 1992	7.38	7.63	7.38	7.63
19	NYSE	AP	Mon, Apr 27, 1992	8.38	8.38	7.25	7.25
18	NYSE	AP	Fri, Apr 24, 1992	8.25	8.25	8.25	8.25
17	NYSE	AP	Thu, Apr 23, 1992	8.13	8.25	8.13	8.25
16	NYSE	AP	Wed, Apr 22, 1992	8.13	8.13	8.13	8.13
15	NYSE	AP	Tue, Apr 21, 1992	7.75	8.25	7.75	8.13
14	NYSE	AP	Mon, Apr 20, 1992	7.75	7.75	7.75	7.75
13	NYSE	AP	Thu, Apr 16, 1992	7.50	7.75	7.50	7.75
12	NYSE	AP	Wed, Apr 15, 1992	6.88	7.25	6.88	7.25
11	NYSE	AP	Tue, Apr 14, 1992	7.00	7.00	6.88	6.88
10	NYSE	AP	Mon, Apr 13, 1992	6.88	6.88	6.88	6.88
9	NYSE	AP	Fri, Apr 10, 1992	7.00	7.13	6.88	6.88
8	NYSE	AP	Thu, Apr 9, 1992	7.25	7.25	6.88	6.88
7	NYSE	AP	Wed, Apr 8, 1992	7.50	7.50	7.25	7.38
6	NYSE	AP	Tue, Apr 7, 1992	7.88	7.88	7.50	7.50
5	NYSE	AP	Mon, Apr 6, 1992	7.88	7.88	7.88	7.88
4	NYSE	AP	Fri, Apr 3, 1992	7.75	7.88	7.75	7.88
3	NYSE	AP	Thu, Apr 2, 1992	7.75	7.75	7.75	7.75
2	NYSE	AP	Wed, Apr 1, 1992	7.75	7.88	7.75	7.88
1	NYSE	AP	Tue, Mar 31, 1992	8.25	8.25	8.00	8.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Ampco-Pittsburgh Corp NYSE:AP 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