Arrow Electronics Inc NYSE:ARW Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ARW	Fri, Mar 1, 2024	117.93	120.99	117.87	120.19
7999	NYSE	ARW	Thu, Feb 29, 2024	117.80	118.11	116.14	117.50
7998	NYSE	ARW	Wed, Feb 28, 2024	115.41	116.88	115.38	116.82
7997	NYSE	ARW	Tue, Feb 27, 2024	117.01	117.11	115.45	116.13
7996	NYSE	ARW	Mon, Feb 26, 2024	117.07	117.93	116.06	116.37
7995	NYSE	ARW	Fri, Feb 23, 2024	116.10	117.35	116.10	116.84
7994	NYSE	ARW	Thu, Feb 22, 2024	115.63	116.19	114.60	116.08
7993	NYSE	ARW	Wed, Feb 21, 2024	114.48	115.76	113.62	115.09
7992	NYSE	ARW	Tue, Feb 20, 2024	112.30	115.47	112.30	114.87
7991	NYSE	ARW	Fri, Feb 16, 2024	113.39	114.41	113.11	113.80
7990	NYSE	ARW	Thu, Feb 15, 2024	112.62	113.97	112.62	113.76
7989	NYSE	ARW	Wed, Feb 14, 2024	111.15	112.26	110.40	112.19
7988	NYSE	ARW	Tue, Feb 13, 2024	110.42	110.97	108.51	109.85
7987	NYSE	ARW	Mon, Feb 12, 2024	111.34	113.72	111.21	113.24
7986	NYSE	ARW	Fri, Feb 9, 2024	109.58	113.02	109.58	111.31
7985	NYSE	ARW	Thu, Feb 8, 2024	110.65	113.49	110.01	113.40
7984	NYSE	ARW	Wed, Feb 7, 2024	109.77	110.48	108.77	108.98
7983	NYSE	ARW	Tue, Feb 6, 2024	109.48	110.55	109.22	109.70
7982	NYSE	ARW	Mon, Feb 5, 2024	110.81	111.36	109.82	109.94
7981	NYSE	ARW	Fri, Feb 2, 2024	110.42	112.29	110.00	111.31
7980	NYSE	ARW	Thu, Feb 1, 2024	111.65	112.24	109.20	111.46
7979	NYSE	ARW	Wed, Jan 31, 2024	112.73	112.98	110.86	111.15
7978	NYSE	ARW	Tue, Jan 30, 2024	114.00	114.84	113.11	113.65
7977	NYSE	ARW	Mon, Jan 29, 2024	113.64	114.03	112.63	113.68
7976	NYSE	ARW	Fri, Jan 26, 2024	115.24	115.58	113.76	114.25
7975	NYSE	ARW	Thu, Jan 25, 2024	115.93	116.27	115.06	115.22
7974	NYSE	ARW	Wed, Jan 24, 2024	117.40	117.40	114.85	115.00
7973	NYSE	ARW	Tue, Jan 23, 2024	117.75	117.77	116.39	116.43
7972	NYSE	ARW	Mon, Jan 22, 2024	117.25	117.66	116.41	116.95
7971	NYSE	ARW	Fri, Jan 19, 2024	117.36	117.56	115.82	116.83
7970	NYSE	ARW	Thu, Jan 18, 2024	115.49	116.61	114.89	116.55
7969	NYSE	ARW	Wed, Jan 17, 2024	114.42	115.22	113.88	114.15
7968	NYSE	ARW	Tue, Jan 16, 2024	114.62	116.25	113.86	115.45
7967	NYSE	ARW	Fri, Jan 12, 2024	117.16	117.16	115.23	115.50
7966	NYSE	ARW	Thu, Jan 11, 2024	115.34	116.38	114.91	116.20
7965	NYSE	ARW	Wed, Jan 10, 2024	115.18	116.21	114.23	115.61
7964	NYSE	ARW	Tue, Jan 9, 2024	115.59	116.78	114.53	115.38
7963	NYSE	ARW	Mon, Jan 8, 2024	117.22	117.85	116.59	117.18
7962	NYSE	ARW	Fri, Jan 5, 2024	117.11	119.09	115.83	116.90
7961	NYSE	ARW	Thu, Jan 4, 2024	117.43	118.09	116.95	117.45
7960	NYSE	ARW	Wed, Jan 3, 2024	118.91	118.91	117.21	117.99
7959	NYSE	ARW	Tue, Jan 2, 2024	121.30	121.62	119.10	119.89
7958	NYSE	ARW	Fri, Dec 29, 2023	123.09	123.77	121.12	122.25
7957	NYSE	ARW	Thu, Dec 28, 2023	122.68	123.60	122.21	123.41
7956	NYSE	ARW	Wed, Dec 27, 2023	124.62	124.62	122.34	122.68
7955	NYSE	ARW	Tue, Dec 26, 2023	123.84	124.28	123.03	123.88
7954	NYSE	ARW	Fri, Dec 22, 2023	124.25	125.16	123.36	123.43
7953	NYSE	ARW	Thu, Dec 21, 2023	123.99	124.89	122.59	124.04
7952	NYSE	ARW	Wed, Dec 20, 2023	123.82	125.27	122.84	123.01
7951	NYSE	ARW	Tue, Dec 19, 2023	123.93	125.11	123.38	124.17
7950	NYSE	ARW	Mon, Dec 18, 2023	123.81	123.81	122.11	123.39
7949	NYSE	ARW	Fri, Dec 15, 2023	123.44	123.91	122.18	123.49
7948	NYSE	ARW	Thu, Dec 14, 2023	122.55	125.09	122.21	123.66
7947	NYSE	ARW	Wed, Dec 13, 2023	120.60	121.21	117.99	120.88
7946	NYSE	ARW	Tue, Dec 12, 2023	121.70	122.39	120.94	121.01
7945	NYSE	ARW	Mon, Dec 11, 2023	119.32	122.47	119.32	122.00
7944	NYSE	ARW	Fri, Dec 8, 2023	118.09	120.41	118.09	119.78
7943	NYSE	ARW	Thu, Dec 7, 2023	117.19	118.22	116.48	118.01
7942	NYSE	ARW	Wed, Dec 6, 2023	119.53	120.44	116.98	117.09
7941	NYSE	ARW	Tue, Dec 5, 2023	119.29	119.62	117.78	118.40
7940	NYSE	ARW	Mon, Dec 4, 2023	119.28	120.52	117.43	119.58
7939	NYSE	ARW	Fri, Dec 1, 2023	118.71	120.70	118.47	119.64
7938	NYSE	ARW	Thu, Nov 30, 2023	120.20	120.22	117.60	118.56
7937	NYSE	ARW	Wed, Nov 29, 2023	120.07	120.81	119.05	119.58
7936	NYSE	ARW	Tue, Nov 28, 2023	118.89	120.56	118.10	119.15
7935	NYSE	ARW	Mon, Nov 27, 2023	119.32	119.85	117.96	119.44
7934	NYSE	ARW	Fri, Nov 24, 2023	119.99	120.13	117.95	119.92
7933	NYSE	ARW	Wed, Nov 22, 2023	121.41	121.91	118.82	120.02
7932	NYSE	ARW	Tue, Nov 21, 2023	122.28	122.43	119.76	120.58
7931	NYSE	ARW	Mon, Nov 20, 2023	123.17	123.45	121.88	123.38
7930	NYSE	ARW	Fri, Nov 17, 2023	125.10	125.49	122.84	123.49
7929	NYSE	ARW	Thu, Nov 16, 2023	124.38	125.37	121.90	123.97
7928	NYSE	ARW	Wed, Nov 15, 2023	124.82	127.96	124.06	124.97
7927	NYSE	ARW	Tue, Nov 14, 2023	122.10	125.02	121.78	124.99
7926	NYSE	ARW	Mon, Nov 13, 2023	119.71	120.12	118.88	119.18
7925	NYSE	ARW	Fri, Nov 10, 2023	117.53	120.73	117.53	120.54
7924	NYSE	ARW	Thu, Nov 9, 2023	119.40	120.05	116.85	116.99
7923	NYSE	ARW	Wed, Nov 8, 2023	118.87	119.79	118.12	118.55
7922	NYSE	ARW	Tue, Nov 7, 2023	119.49	120.29	118.78	119.00
7921	NYSE	ARW	Mon, Nov 6, 2023	120.72	122.00	119.85	120.26
7920	NYSE	ARW	Fri, Nov 3, 2023	119.01	122.75	118.81	120.95
7919	NYSE	ARW	Thu, Nov 2, 2023	118.60	120.74	116.54	119.96
7918	NYSE	ARW	Wed, Nov 1, 2023	113.42	113.96	112.38	113.70
7917	NYSE	ARW	Tue, Oct 31, 2023	112.65	113.83	112.02	113.41
7916	NYSE	ARW	Mon, Oct 30, 2023	112.78	113.30	110.54	112.52
7915	NYSE	ARW	Fri, Oct 27, 2023	112.41	112.99	110.79	111.80
7914	NYSE	ARW	Thu, Oct 26, 2023	110.87	112.59	110.50	112.30
7913	NYSE	ARW	Wed, Oct 25, 2023	111.42	112.82	109.54	109.86
7912	NYSE	ARW	Tue, Oct 24, 2023	112.77	113.66	111.75	112.12
7911	NYSE	ARW	Mon, Oct 23, 2023	112.95	113.36	111.84	112.36
7910	NYSE	ARW	Fri, Oct 20, 2023	113.00	113.96	112.00	113.45
7909	NYSE	ARW	Thu, Oct 19, 2023	114.14	114.95	112.53	112.64
7908	NYSE	ARW	Wed, Oct 18, 2023	115.64	116.04	114.35	114.46
7907	NYSE	ARW	Tue, Oct 17, 2023	115.14	117.53	115.14	116.85
7906	NYSE	ARW	Mon, Oct 16, 2023	115.65	116.96	115.46	116.22
7905	NYSE	ARW	Fri, Oct 13, 2023	115.00	115.54	113.86	114.62
7904	NYSE	ARW	Thu, Oct 12, 2023	119.48	119.48	115.31	115.54
7903	NYSE	ARW	Wed, Oct 11, 2023	119.89	120.91	118.52	119.01
7902	NYSE	ARW	Tue, Oct 10, 2023	120.42	121.25	119.55	119.82
7901	NYSE	ARW	Mon, Oct 9, 2023	119.09	120.45	118.66	119.91
7900	NYSE	ARW	Fri, Oct 6, 2023	119.80	121.02	118.59	120.04
7899	NYSE	ARW	Thu, Oct 5, 2023	122.59	122.87	119.29	120.12
7898	NYSE	ARW	Wed, Oct 4, 2023	122.95	123.48	121.75	122.76
7897	NYSE	ARW	Tue, Oct 3, 2023	124.55	125.36	122.62	122.76
7896	NYSE	ARW	Mon, Oct 2, 2023	125.24	126.34	124.57	125.27
7895	NYSE	ARW	Fri, Sep 29, 2023	126.54	127.50	124.89	125.24
7894	NYSE	ARW	Thu, Sep 28, 2023	126.86	130.50	126.86	128.97
7893	NYSE	ARW	Wed, Sep 27, 2023	125.41	126.53	124.77	126.24
7892	NYSE	ARW	Tue, Sep 26, 2023	126.65	127.19	124.41	124.46
7891	NYSE	ARW	Mon, Sep 25, 2023	125.72	128.88	125.72	127.69
7890	NYSE	ARW	Fri, Sep 22, 2023	127.17	128.76	126.70	126.84
7889	NYSE	ARW	Thu, Sep 21, 2023	126.96	128.08	126.27	126.84
7888	NYSE	ARW	Wed, Sep 20, 2023	127.92	129.80	127.77	127.90
7887	NYSE	ARW	Tue, Sep 19, 2023	127.37	128.81	127.21	127.54
7886	NYSE	ARW	Mon, Sep 18, 2023	127.21	128.48	126.61	127.26
7885	NYSE	ARW	Fri, Sep 15, 2023	127.32	128.61	126.26	127.20
7884	NYSE	ARW	Thu, Sep 14, 2023	126.16	128.55	125.73	127.96
7883	NYSE	ARW	Wed, Sep 13, 2023	125.86	126.32	124.82	125.52
7882	NYSE	ARW	Tue, Sep 12, 2023	126.29	127.20	125.83	126.13
7881	NYSE	ARW	Mon, Sep 11, 2023	127.13	127.70	126.31	126.64
7880	NYSE	ARW	Fri, Sep 8, 2023	126.72	127.99	125.98	126.36
7879	NYSE	ARW	Thu, Sep 7, 2023	128.22	128.24	126.28	126.99
7878	NYSE	ARW	Wed, Sep 6, 2023	129.28	131.33	129.28	129.89
7877	NYSE	ARW	Tue, Sep 5, 2023	133.07	133.22	129.53	129.87
7876	NYSE	ARW	Fri, Sep 1, 2023	134.12	134.79	133.56	133.88
7875	NYSE	ARW	Thu, Aug 31, 2023	133.29	135.31	133.20	133.43
7874	NYSE	ARW	Wed, Aug 30, 2023	132.91	134.68	132.61	132.73
7873	NYSE	ARW	Tue, Aug 29, 2023	131.16	133.31	130.97	132.96
7872	NYSE	ARW	Mon, Aug 28, 2023	131.30	132.34	131.18	131.58
7871	NYSE	ARW	Fri, Aug 25, 2023	129.68	131.22	128.48	130.41
7870	NYSE	ARW	Thu, Aug 24, 2023	131.01	131.55	129.14	129.18
7869	NYSE	ARW	Wed, Aug 23, 2023	129.73	131.27	129.39	130.60
7868	NYSE	ARW	Tue, Aug 22, 2023	129.46	130.55	129.06	129.26
7867	NYSE	ARW	Mon, Aug 21, 2023	129.12	130.48	128.25	128.61
7866	NYSE	ARW	Fri, Aug 18, 2023	127.97	129.24	127.97	128.78
7865	NYSE	ARW	Thu, Aug 17, 2023	130.64	132.82	129.22	129.35
7864	NYSE	ARW	Wed, Aug 16, 2023	128.24	131.23	128.24	128.77
7863	NYSE	ARW	Tue, Aug 15, 2023	128.37	129.13	128.02	128.37
7862	NYSE	ARW	Mon, Aug 14, 2023	127.70	130.04	127.65	129.20
7861	NYSE	ARW	Fri, Aug 11, 2023	125.89	128.37	125.89	128.03
7860	NYSE	ARW	Thu, Aug 10, 2023	127.29	128.44	125.74	126.28
7859	NYSE	ARW	Wed, Aug 9, 2023	127.16	127.85	126.15	126.66
7858	NYSE	ARW	Tue, Aug 8, 2023	125.32	127.96	124.41	127.51
7857	NYSE	ARW	Mon, Aug 7, 2023	125.67	128.51	125.67	126.43
7856	NYSE	ARW	Fri, Aug 4, 2023	126.58	127.52	125.13	125.99
7855	NYSE	ARW	Thu, Aug 3, 2023	136.37	136.37	127.14	127.72
7854	NYSE	ARW	Wed, Aug 2, 2023	141.73	143.42	140.45	141.33
7853	NYSE	ARW	Tue, Aug 1, 2023	141.63	142.79	141.15	142.69
7852	NYSE	ARW	Mon, Jul 31, 2023	140.53	142.77	140.53	142.54
7851	NYSE	ARW	Fri, Jul 28, 2023	141.94	142.47	140.39	140.53
7850	NYSE	ARW	Thu, Jul 27, 2023	141.57	143.04	140.22	140.90
7849	NYSE	ARW	Wed, Jul 26, 2023	140.28	141.48	139.58	140.42
7848	NYSE	ARW	Tue, Jul 25, 2023	139.31	141.68	138.85	140.67
7847	NYSE	ARW	Mon, Jul 24, 2023	140.02	140.76	138.68	138.97
7846	NYSE	ARW	Fri, Jul 21, 2023	142.09	143.22	138.78	139.44
7845	NYSE	ARW	Thu, Jul 20, 2023	143.49	143.49	141.05	141.52
7844	NYSE	ARW	Wed, Jul 19, 2023	145.08	145.08	143.11	143.70
7843	NYSE	ARW	Tue, Jul 18, 2023	143.33	145.77	142.62	145.13
7842	NYSE	ARW	Mon, Jul 17, 2023	142.42	144.14	142.17	143.32
7841	NYSE	ARW	Fri, Jul 14, 2023	145.57	145.57	142.64	142.83
7840	NYSE	ARW	Thu, Jul 13, 2023	146.38	146.66	145.50	146.05
7839	NYSE	ARW	Wed, Jul 12, 2023	146.97	147.42	145.19	145.44
7838	NYSE	ARW	Tue, Jul 11, 2023	145.19	145.73	144.09	145.34
7837	NYSE	ARW	Mon, Jul 10, 2023	143.13	144.51	143.13	144.28
7836	NYSE	ARW	Fri, Jul 7, 2023	142.59	145.03	142.26	143.78
7835	NYSE	ARW	Thu, Jul 6, 2023	142.12	142.95	140.27	142.06
7834	NYSE	ARW	Wed, Jul 5, 2023	142.88	143.76	141.94	143.04
7833	NYSE	ARW	Mon, Jul 3, 2023	143.34	144.96	142.94	143.95
7832	NYSE	ARW	Fri, Jun 30, 2023	142.57	145.05	141.52	143.23
7831	NYSE	ARW	Thu, Jun 29, 2023	137.99	141.68	137.82	141.53
7830	NYSE	ARW	Wed, Jun 28, 2023	137.09	137.89	134.98	137.30
7829	NYSE	ARW	Tue, Jun 27, 2023	134.01	137.25	131.19	137.06
7828	NYSE	ARW	Mon, Jun 26, 2023	135.68	137.10	134.97	135.11
7827	NYSE	ARW	Fri, Jun 23, 2023	136.25	136.70	134.87	135.08
7826	NYSE	ARW	Thu, Jun 22, 2023	136.54	138.26	136.21	137.24
7825	NYSE	ARW	Wed, Jun 21, 2023	137.75	138.35	136.79	137.07
7824	NYSE	ARW	Tue, Jun 20, 2023	137.58	138.71	136.80	138.11
7823	NYSE	ARW	Fri, Jun 16, 2023	139.92	140.32	138.10	138.45
7822	NYSE	ARW	Thu, Jun 15, 2023	137.79	140.11	137.71	139.23
7821	NYSE	ARW	Wed, Jun 14, 2023	137.86	139.55	136.99	137.93
7820	NYSE	ARW	Tue, Jun 13, 2023	136.31	137.89	134.85	137.45
7819	NYSE	ARW	Mon, Jun 12, 2023	133.17	135.75	133.17	135.45
7818	NYSE	ARW	Fri, Jun 9, 2023	134.31	135.41	133.83	134.16
7817	NYSE	ARW	Thu, Jun 8, 2023	133.82	134.63	133.26	134.08
7816	NYSE	ARW	Wed, Jun 7, 2023	131.50	135.03	130.97	133.85
7815	NYSE	ARW	Tue, Jun 6, 2023	126.31	131.02	126.31	130.74
7814	NYSE	ARW	Mon, Jun 5, 2023	127.79	128.11	125.19	128.79
7813	NYSE	ARW	Fri, Jun 2, 2023	126.79	129.61	126.79	128.79
7812	NYSE	ARW	Thu, Jun 1, 2023	126.33	127.53	125.61	126.12
7811	NYSE	ARW	Wed, May 31, 2023	126.48	127.08	125.06	126.64
7810	NYSE	ARW	Tue, May 30, 2023	129.24	129.24	127.23	127.83
7809	NYSE	ARW	Fri, May 26, 2023	126.69	129.46	126.04	128.54
7808	NYSE	ARW	Thu, May 25, 2023	121.67	126.80	121.37	125.98
7807	NYSE	ARW	Wed, May 24, 2023	121.74	121.74	119.44	120.71
7806	NYSE	ARW	Tue, May 23, 2023	122.86	124.23	122.41	122.72
7805	NYSE	ARW	Mon, May 22, 2023	123.06	124.19	121.98	123.58
7804	NYSE	ARW	Fri, May 19, 2023	124.62	124.62	122.26	123.22
7803	NYSE	ARW	Thu, May 18, 2023	121.82	124.02	121.59	123.91
7802	NYSE	ARW	Wed, May 17, 2023	119.62	122.16	119.13	121.74
7801	NYSE	ARW	Tue, May 16, 2023	119.00	121.04	118.69	119.15
7800	NYSE	ARW	Mon, May 15, 2023	119.15	120.28	117.91	119.53
7799	NYSE	ARW	Fri, May 12, 2023	119.41	119.71	117.24	119.14
7798	NYSE	ARW	Thu, May 11, 2023	118.18	119.44	117.86	118.70
7797	NYSE	ARW	Wed, May 10, 2023	118.90	119.74	117.65	118.83
7796	NYSE	ARW	Tue, May 9, 2023	116.87	117.98	116.42	117.76
7795	NYSE	ARW	Mon, May 8, 2023	119.59	120.49	116.63	117.88
7794	NYSE	ARW	Fri, May 5, 2023	120.82	121.00	117.64	119.64
7793	NYSE	ARW	Thu, May 4, 2023	116.24	123.42	114.28	119.17
7792	NYSE	ARW	Wed, May 3, 2023	115.29	117.68	115.01	115.89
7791	NYSE	ARW	Tue, May 2, 2023	114.81	115.76	112.32	114.73
7790	NYSE	ARW	Mon, May 1, 2023	114.08	116.30	114.08	115.27
7789	NYSE	ARW	Fri, Apr 28, 2023	112.25	114.47	112.25	114.43
7788	NYSE	ARW	Thu, Apr 27, 2023	111.50	112.46	110.03	112.31
7787	NYSE	ARW	Wed, Apr 26, 2023	111.08	112.78	111.08	111.62
7786	NYSE	ARW	Tue, Apr 25, 2023	112.32	112.62	110.84	111.35
7785	NYSE	ARW	Mon, Apr 24, 2023	111.56	113.19	111.56	112.93
7784	NYSE	ARW	Fri, Apr 21, 2023	112.98	112.98	110.59	111.98
7783	NYSE	ARW	Thu, Apr 20, 2023	112.91	114.00	112.19	112.88
7782	NYSE	ARW	Wed, Apr 19, 2023	115.83	115.83	112.46	113.86
7781	NYSE	ARW	Tue, Apr 18, 2023	119.67	120.05	117.19	117.79
7780	NYSE	ARW	Mon, Apr 17, 2023	119.01	119.61	118.22	119.03
7779	NYSE	ARW	Fri, Apr 14, 2023	119.02	120.55	118.08	119.16
7778	NYSE	ARW	Thu, Apr 13, 2023	118.83	119.37	117.38	119.24
7777	NYSE	ARW	Wed, Apr 12, 2023	119.86	119.86	117.94	118.39
7776	NYSE	ARW	Tue, Apr 11, 2023	118.49	119.14	118.15	118.74
7775	NYSE	ARW	Mon, Apr 10, 2023	115.35	118.07	115.03	118.00
7774	NYSE	ARW	Thu, Apr 6, 2023	118.00	118.05	115.69	115.72
7773	NYSE	ARW	Wed, Apr 5, 2023	119.67	120.31	118.71	119.70
7772	NYSE	ARW	Tue, Apr 4, 2023	124.41	124.41	120.04	120.40
7771	NYSE	ARW	Mon, Apr 3, 2023	124.35	125.32	123.13	124.18
7770	NYSE	ARW	Fri, Mar 31, 2023	122.56	124.93	122.56	124.87
7769	NYSE	ARW	Thu, Mar 30, 2023	121.57	123.34	121.42	122.50
7768	NYSE	ARW	Wed, Mar 29, 2023	119.91	120.91	119.86	120.68
7767	NYSE	ARW	Tue, Mar 28, 2023	118.03	118.89	117.44	118.74
7766	NYSE	ARW	Mon, Mar 27, 2023	119.29	120.22	118.00	118.80
7765	NYSE	ARW	Fri, Mar 24, 2023	116.44	118.60	116.11	118.05
7764	NYSE	ARW	Thu, Mar 23, 2023	117.33	120.14	116.52	117.71
7763	NYSE	ARW	Wed, Mar 22, 2023	118.06	120.38	116.90	116.94
7762	NYSE	ARW	Tue, Mar 21, 2023	119.01	120.28	117.87	118.63
7761	NYSE	ARW	Mon, Mar 20, 2023	117.54	119.02	116.81	117.63
7760	NYSE	ARW	Fri, Mar 17, 2023	117.23	118.22	115.53	116.60
7759	NYSE	ARW	Thu, Mar 16, 2023	114.05	118.01	113.11	117.41
7758	NYSE	ARW	Wed, Mar 15, 2023	114.29	115.30	113.37	114.93
7757	NYSE	ARW	Tue, Mar 14, 2023	117.41	118.70	115.89	117.10
7756	NYSE	ARW	Mon, Mar 13, 2023	114.19	115.69	113.81	115.00
7755	NYSE	ARW	Fri, Mar 10, 2023	116.88	117.87	114.94	116.03
7754	NYSE	ARW	Thu, Mar 9, 2023	119.26	120.00	116.97	117.01
7753	NYSE	ARW	Wed, Mar 8, 2023	117.64	119.11	117.13	118.99
7752	NYSE	ARW	Tue, Mar 7, 2023	118.34	119.07	117.24	117.26
7751	NYSE	ARW	Mon, Mar 6, 2023	120.70	121.55	117.88	118.44
7750	NYSE	ARW	Fri, Mar 3, 2023	120.93	121.00	120.06	120.21
7749	NYSE	ARW	Thu, Mar 2, 2023	117.64	120.43	117.10	120.18
7748	NYSE	ARW	Wed, Mar 1, 2023	118.33	120.33	118.01	119.07
7747	NYSE	ARW	Tue, Feb 28, 2023	117.42	118.84	116.95	117.99
7746	NYSE	ARW	Mon, Feb 27, 2023	118.47	119.22	117.47	117.57
7745	NYSE	ARW	Fri, Feb 24, 2023	117.42	117.59	116.28	117.34
7744	NYSE	ARW	Thu, Feb 23, 2023	121.04	121.31	117.91	119.39
7743	NYSE	ARW	Wed, Feb 22, 2023	120.85	120.85	118.98	119.60
7742	NYSE	ARW	Tue, Feb 21, 2023	121.74	122.80	119.98	120.20
7741	NYSE	ARW	Fri, Feb 17, 2023	123.17	124.01	122.64	123.28
7740	NYSE	ARW	Thu, Feb 16, 2023	122.74	124.60	121.94	123.66
7739	NYSE	ARW	Wed, Feb 15, 2023	124.52	126.46	123.87	124.36
7738	NYSE	ARW	Tue, Feb 14, 2023	127.51	128.19	125.17	126.17
7737	NYSE	ARW	Mon, Feb 13, 2023	126.50	128.14	125.85	128.05
7736	NYSE	ARW	Fri, Feb 10, 2023	127.70	127.70	125.93	126.65
7735	NYSE	ARW	Thu, Feb 9, 2023	130.57	131.64	127.65	128.33
7734	NYSE	ARW	Wed, Feb 8, 2023	130.53	131.01	128.00	128.59
7733	NYSE	ARW	Tue, Feb 7, 2023	129.66	131.88	129.15	131.28
7732	NYSE	ARW	Mon, Feb 6, 2023	131.59	132.20	129.41	129.66
7731	NYSE	ARW	Fri, Feb 3, 2023	133.19	134.56	131.42	132.51
7730	NYSE	ARW	Thu, Feb 2, 2023	131.13	134.00	124.63	132.53
7729	NYSE	ARW	Wed, Feb 1, 2023	116.61	120.83	116.61	120.30
7728	NYSE	ARW	Tue, Jan 31, 2023	115.47	117.54	114.74	117.49
7727	NYSE	ARW	Mon, Jan 30, 2023	115.92	117.46	115.45	115.59
7726	NYSE	ARW	Fri, Jan 27, 2023	116.89	118.20	116.37	117.31
7725	NYSE	ARW	Thu, Jan 26, 2023	116.73	117.49	114.62	117.40
7724	NYSE	ARW	Wed, Jan 25, 2023	114.78	116.51	113.81	116.50
7723	NYSE	ARW	Tue, Jan 24, 2023	116.22	116.68	115.28	115.85
7722	NYSE	ARW	Mon, Jan 23, 2023	114.90	117.27	114.34	116.78
7721	NYSE	ARW	Fri, Jan 20, 2023	113.89	114.90	112.93	114.90
7720	NYSE	ARW	Thu, Jan 19, 2023	113.17	113.98	111.57	113.32
7719	NYSE	ARW	Wed, Jan 18, 2023	114.35	116.22	113.22	113.80
7718	NYSE	ARW	Tue, Jan 17, 2023	113.86	114.97	113.59	113.95
7717	NYSE	ARW	Fri, Jan 13, 2023	111.30	113.89	111.30	113.86
7716	NYSE	ARW	Thu, Jan 12, 2023	111.80	112.76	111.24	112.15
7715	NYSE	ARW	Wed, Jan 11, 2023	111.57	112.96	111.42	111.69
7714	NYSE	ARW	Tue, Jan 10, 2023	110.26	111.95	109.51	111.21
7713	NYSE	ARW	Mon, Jan 9, 2023	110.99	112.71	110.08	110.14
7712	NYSE	ARW	Fri, Jan 6, 2023	107.20	110.32	106.54	110.08
7711	NYSE	ARW	Thu, Jan 5, 2023	106.01	106.63	104.86	105.72
7710	NYSE	ARW	Wed, Jan 4, 2023	107.43	108.87	106.11	107.04
7709	NYSE	ARW	Tue, Jan 3, 2023	105.72	106.38	104.83	106.14
7708	NYSE	ARW	Fri, Dec 30, 2022	104.56	104.71	103.71	104.57
7707	NYSE	ARW	Thu, Dec 29, 2022	102.17	105.57	101.80	105.47
7706	NYSE	ARW	Wed, Dec 28, 2022	103.88	104.45	101.56	101.56
7705	NYSE	ARW	Tue, Dec 27, 2022	104.01	104.96	103.38	104.10
7704	NYSE	ARW	Fri, Dec 23, 2022	103.26	104.15	102.10	103.93
7703	NYSE	ARW	Thu, Dec 22, 2022	104.38	104.38	101.63	103.34
7702	NYSE	ARW	Wed, Dec 21, 2022	103.80	105.34	103.72	105.27
7701	NYSE	ARW	Tue, Dec 20, 2022	101.66	103.89	101.66	103.25
7700	NYSE	ARW	Mon, Dec 19, 2022	105.60	106.16	101.01	101.90
7699	NYSE	ARW	Fri, Dec 16, 2022	105.13	105.87	104.37	105.12
7698	NYSE	ARW	Thu, Dec 15, 2022	107.95	107.95	105.96	106.19
7697	NYSE	ARW	Wed, Dec 14, 2022	109.48	111.37	107.81	109.28
7696	NYSE	ARW	Tue, Dec 13, 2022	111.44	112.26	108.86	109.79
7695	NYSE	ARW	Mon, Dec 12, 2022	106.75	109.47	106.49	108.68
7694	NYSE	ARW	Fri, Dec 9, 2022	106.69	107.69	106.60	106.74
7693	NYSE	ARW	Thu, Dec 8, 2022	106.03	107.70	105.39	107.00
7692	NYSE	ARW	Wed, Dec 7, 2022	105.24	106.04	103.85	105.64
7691	NYSE	ARW	Tue, Dec 6, 2022	106.06	106.60	104.99	105.82
7690	NYSE	ARW	Mon, Dec 5, 2022	105.65	106.49	104.67	106.06
7689	NYSE	ARW	Fri, Dec 2, 2022	107.67	108.80	106.29	106.71
7688	NYSE	ARW	Thu, Dec 1, 2022	109.42	110.49	108.30	108.60
7687	NYSE	ARW	Wed, Nov 30, 2022	105.98	108.91	104.08	108.74
7686	NYSE	ARW	Tue, Nov 29, 2022	105.78	107.46	105.13	106.23
7685	NYSE	ARW	Mon, Nov 28, 2022	108.79	108.81	105.17	105.89
7684	NYSE	ARW	Fri, Nov 25, 2022	110.10	111.04	109.89	110.07
7683	NYSE	ARW	Wed, Nov 23, 2022	109.29	110.82	109.29	110.19
7682	NYSE	ARW	Tue, Nov 22, 2022	109.18	110.25	108.79	109.38
7681	NYSE	ARW	Mon, Nov 21, 2022	107.74	109.53	107.21	108.68
7680	NYSE	ARW	Fri, Nov 18, 2022	108.58	108.69	106.68	108.07
7679	NYSE	ARW	Thu, Nov 17, 2022	107.37	107.99	105.58	107.10
7678	NYSE	ARW	Wed, Nov 16, 2022	110.35	110.71	109.38	109.38
7677	NYSE	ARW	Tue, Nov 15, 2022	111.63	112.57	110.29	111.31
7676	NYSE	ARW	Mon, Nov 14, 2022	109.97	112.23	109.76	109.85
7675	NYSE	ARW	Fri, Nov 11, 2022	109.30	111.91	108.47	110.70
7674	NYSE	ARW	Thu, Nov 10, 2022	107.07	109.02	106.49	108.98
7673	NYSE	ARW	Wed, Nov 9, 2022	104.95	106.20	103.09	103.26
7672	NYSE	ARW	Tue, Nov 8, 2022	104.72	107.85	104.23	106.25
7671	NYSE	ARW	Mon, Nov 7, 2022	104.20	105.00	101.99	104.29
7670	NYSE	ARW	Fri, Nov 4, 2022	102.52	104.44	101.53	104.20
7669	NYSE	ARW	Thu, Nov 3, 2022	98.24	102.26	98.24	101.20
7668	NYSE	ARW	Wed, Nov 2, 2022	102.03	103.89	100.20	100.29
7667	NYSE	ARW	Tue, Nov 1, 2022	102.37	102.91	100.96	102.77
7666	NYSE	ARW	Mon, Oct 31, 2022	101.58	101.93	99.67	101.26
7665	NYSE	ARW	Fri, Oct 28, 2022	99.81	102.41	99.75	102.31
7664	NYSE	ARW	Thu, Oct 27, 2022	100.25	101.78	98.98	99.70
7663	NYSE	ARW	Wed, Oct 26, 2022	98.25	100.82	97.42	99.39
7662	NYSE	ARW	Tue, Oct 25, 2022	98.51	101.15	98.51	100.07
7661	NYSE	ARW	Mon, Oct 24, 2022	98.76	99.82	97.85	98.61
7660	NYSE	ARW	Fri, Oct 21, 2022	96.02	98.80	95.43	98.75
7659	NYSE	ARW	Thu, Oct 20, 2022	96.22	97.77	94.95	95.53
7658	NYSE	ARW	Wed, Oct 19, 2022	95.69	96.78	94.61	95.80
7657	NYSE	ARW	Tue, Oct 18, 2022	97.49	98.01	96.03	96.42
7656	NYSE	ARW	Mon, Oct 17, 2022	95.22	96.00	94.59	95.48
7655	NYSE	ARW	Fri, Oct 14, 2022	96.35	96.35	93.16	93.25
7654	NYSE	ARW	Thu, Oct 13, 2022	90.00	96.58	89.38	95.80
7653	NYSE	ARW	Wed, Oct 12, 2022	92.53	93.38	91.57	91.63
7652	NYSE	ARW	Tue, Oct 11, 2022	94.25	94.69	92.29	92.41
7651	NYSE	ARW	Mon, Oct 10, 2022	95.48	95.58	94.08	94.46
7650	NYSE	ARW	Fri, Oct 7, 2022	96.37	96.51	94.70	95.54
7649	NYSE	ARW	Thu, Oct 6, 2022	97.80	98.61	97.30	97.53
7648	NYSE	ARW	Wed, Oct 5, 2022	96.92	98.67	96.12	98.20
7647	NYSE	ARW	Tue, Oct 4, 2022	96.87	98.63	96.56	98.54
7646	NYSE	ARW	Mon, Oct 3, 2022	93.46	95.82	92.75	95.13
7645	NYSE	ARW	Fri, Sep 30, 2022	93.06	94.74	92.13	92.19
7644	NYSE	ARW	Thu, Sep 29, 2022	92.93	93.24	91.17	93.03
7643	NYSE	ARW	Wed, Sep 28, 2022	92.54	95.03	92.39	94.25
7642	NYSE	ARW	Tue, Sep 27, 2022	93.37	94.18	91.20	92.72
7641	NYSE	ARW	Mon, Sep 26, 2022	92.88	94.36	92.12	92.23
7640	NYSE	ARW	Fri, Sep 23, 2022	92.89	93.72	92.09	93.28
7639	NYSE	ARW	Thu, Sep 22, 2022	95.70	95.83	94.41	94.44
7638	NYSE	ARW	Wed, Sep 21, 2022	97.09	99.41	95.93	95.93
7637	NYSE	ARW	Tue, Sep 20, 2022	96.45	97.08	95.31	96.48
7636	NYSE	ARW	Mon, Sep 19, 2022	95.44	97.75	95.44	97.40
7635	NYSE	ARW	Fri, Sep 16, 2022	96.92	96.95	94.45	96.11
7634	NYSE	ARW	Thu, Sep 15, 2022	100.40	101.64	99.41	99.81
7633	NYSE	ARW	Wed, Sep 14, 2022	100.57	100.75	98.40	99.12
7632	NYSE	ARW	Tue, Sep 13, 2022	102.48	103.38	100.40	100.70
7631	NYSE	ARW	Mon, Sep 12, 2022	105.37	106.22	104.75	105.27
7630	NYSE	ARW	Fri, Sep 9, 2022	103.35	104.68	103.02	104.25
7629	NYSE	ARW	Thu, Sep 8, 2022	100.21	102.56	99.50	102.52
7628	NYSE	ARW	Wed, Sep 7, 2022	100.15	101.48	99.42	101.22
7627	NYSE	ARW	Tue, Sep 6, 2022	102.70	103.05	100.08	100.54
7626	NYSE	ARW	Fri, Sep 2, 2022	104.64	105.14	102.40	102.70
7625	NYSE	ARW	Thu, Sep 1, 2022	103.32	104.16	102.25	103.26
7624	NYSE	ARW	Wed, Aug 31, 2022	105.37	105.75	103.93	104.81
7623	NYSE	ARW	Tue, Aug 30, 2022	107.53	107.94	104.97	105.48
7622	NYSE	ARW	Mon, Aug 29, 2022	106.54	107.82	106.20	106.91
7621	NYSE	ARW	Fri, Aug 26, 2022	111.39	111.39	107.05	107.19
7620	NYSE	ARW	Thu, Aug 25, 2022	108.97	111.47	108.77	111.38
7619	NYSE	ARW	Wed, Aug 24, 2022	108.92	109.18	107.76	108.36
7618	NYSE	ARW	Tue, Aug 23, 2022	109.72	110.88	109.61	109.64
7617	NYSE	ARW	Mon, Aug 22, 2022	111.14	111.14	109.43	109.66
7616	NYSE	ARW	Fri, Aug 19, 2022	114.49	114.49	112.45	112.71
7615	NYSE	ARW	Thu, Aug 18, 2022	113.13	115.26	113.06	115.09
7614	NYSE	ARW	Wed, Aug 17, 2022	113.78	114.20	111.46	112.79
7613	NYSE	ARW	Tue, Aug 16, 2022	114.22	115.51	114.09	114.67
7612	NYSE	ARW	Mon, Aug 15, 2022	113.95	115.83	113.95	114.65
7611	NYSE	ARW	Fri, Aug 12, 2022	112.08	114.62	112.08	114.39
7610	NYSE	ARW	Thu, Aug 11, 2022	111.71	112.65	110.05	111.49
7609	NYSE	ARW	Wed, Aug 10, 2022	109.18	111.69	108.92	111.42
7608	NYSE	ARW	Tue, Aug 9, 2022	112.75	112.75	107.19	107.70
7607	NYSE	ARW	Mon, Aug 8, 2022	116.42	117.01	112.93	113.39
7606	NYSE	ARW	Fri, Aug 5, 2022	116.90	117.47	114.88	115.77
7605	NYSE	ARW	Thu, Aug 4, 2022	122.90	123.46	118.69	119.11
7604	NYSE	ARW	Wed, Aug 3, 2022	125.88	127.64	125.32	126.90
7603	NYSE	ARW	Tue, Aug 2, 2022	127.23	127.37	125.62	125.68
7602	NYSE	ARW	Mon, Aug 1, 2022	126.83	129.56	126.83	128.02
7601	NYSE	ARW	Fri, Jul 29, 2022	125.35	128.74	125.35	128.17
7600	NYSE	ARW	Thu, Jul 28, 2022	122.98	125.45	122.72	125.24
7599	NYSE	ARW	Wed, Jul 27, 2022	120.64	124.02	119.61	123.12
7598	NYSE	ARW	Tue, Jul 26, 2022	120.12	120.79	119.55	120.18
7597	NYSE	ARW	Mon, Jul 25, 2022	119.88	120.66	119.26	120.17
7596	NYSE	ARW	Fri, Jul 22, 2022	120.47	121.62	119.24	119.61
7595	NYSE	ARW	Thu, Jul 21, 2022	118.35	120.58	117.82	120.47
7594	NYSE	ARW	Wed, Jul 20, 2022	116.68	119.01	115.83	118.53
7593	NYSE	ARW	Tue, Jul 19, 2022	114.75	117.69	114.75	117.14
7592	NYSE	ARW	Mon, Jul 18, 2022	114.15	115.17	112.83	112.94
7591	NYSE	ARW	Fri, Jul 15, 2022	113.04	114.53	111.94	113.67
7590	NYSE	ARW	Thu, Jul 14, 2022	111.39	112.72	109.00	112.64
7589	NYSE	ARW	Wed, Jul 13, 2022	110.56	113.65	110.46	113.07
7588	NYSE	ARW	Tue, Jul 12, 2022	111.04	114.13	111.04	112.11
7587	NYSE	ARW	Mon, Jul 11, 2022	111.08	112.45	110.44	111.08
7586	NYSE	ARW	Fri, Jul 8, 2022	110.93	112.28	110.32	111.91
7585	NYSE	ARW	Thu, Jul 7, 2022	109.93	112.05	109.93	110.68
7584	NYSE	ARW	Wed, Jul 6, 2022	108.93	110.01	107.56	108.91
7583	NYSE	ARW	Tue, Jul 5, 2022	109.34	109.99	105.90	109.25
7582	NYSE	ARW	Fri, Jul 1, 2022	111.65	113.46	109.39	111.76
7581	NYSE	ARW	Thu, Jun 30, 2022	109.99	113.14	108.96	112.09
7580	NYSE	ARW	Wed, Jun 29, 2022	111.30	111.37	109.23	110.40
7579	NYSE	ARW	Tue, Jun 28, 2022	114.19	115.47	111.26	111.35
7578	NYSE	ARW	Mon, Jun 27, 2022	111.87	114.20	111.11	113.78
7577	NYSE	ARW	Fri, Jun 24, 2022	108.55	111.76	108.36	111.06
7576	NYSE	ARW	Thu, Jun 23, 2022	108.19	108.84	106.51	107.28
7575	NYSE	ARW	Wed, Jun 22, 2022	107.46	109.27	107.46	108.16
7574	NYSE	ARW	Tue, Jun 21, 2022	109.31	110.29	107.91	109.30
7573	NYSE	ARW	Fri, Jun 17, 2022	108.10	108.51	106.05	107.69
7572	NYSE	ARW	Thu, Jun 16, 2022	113.45	114.01	105.34	107.06
7571	NYSE	ARW	Wed, Jun 15, 2022	115.48	117.89	114.81	116.41
7570	NYSE	ARW	Tue, Jun 14, 2022	112.97	114.97	112.74	114.04
7569	NYSE	ARW	Mon, Jun 13, 2022	116.66	117.28	112.52	112.87
7568	NYSE	ARW	Fri, Jun 10, 2022	120.34	121.36	119.21	119.27
7567	NYSE	ARW	Thu, Jun 9, 2022	121.41	123.67	121.27	121.81
7566	NYSE	ARW	Wed, Jun 8, 2022	124.13	124.13	121.56	121.96
7565	NYSE	ARW	Tue, Jun 7, 2022	121.64	124.78	121.46	124.61
7564	NYSE	ARW	Mon, Jun 6, 2022	122.81	124.68	122.42	122.84
7563	NYSE	ARW	Fri, Jun 3, 2022	122.81	122.93	121.54	121.95
7562	NYSE	ARW	Thu, Jun 2, 2022	120.21	123.40	119.82	123.33
7561	NYSE	ARW	Wed, Jun 1, 2022	121.19	122.02	118.82	119.85
7560	NYSE	ARW	Tue, May 31, 2022	120.11	123.67	118.75	120.65
7559	NYSE	ARW	Fri, May 27, 2022	119.89	121.34	119.67	121.33
7558	NYSE	ARW	Thu, May 26, 2022	116.36	119.61	116.36	119.15
7557	NYSE	ARW	Wed, May 25, 2022	113.15	117.11	113.15	116.35
7556	NYSE	ARW	Tue, May 24, 2022	117.59	118.38	112.69	114.02
7555	NYSE	ARW	Mon, May 23, 2022	118.60	120.71	117.92	118.70
7554	NYSE	ARW	Fri, May 20, 2022	123.55	124.11	115.75	118.32
7553	NYSE	ARW	Thu, May 19, 2022	122.54	124.49	122.00	122.80
7552	NYSE	ARW	Wed, May 18, 2022	125.90	127.03	122.58	122.77
7551	NYSE	ARW	Tue, May 17, 2022	126.58	127.94	125.14	127.42
7550	NYSE	ARW	Mon, May 16, 2022	124.30	125.45	122.68	124.55
7549	NYSE	ARW	Fri, May 13, 2022	123.00	126.09	122.79	125.07
7548	NYSE	ARW	Thu, May 12, 2022	122.67	124.06	119.82	122.15
7547	NYSE	ARW	Wed, May 11, 2022	123.79	127.06	123.13	123.29
7546	NYSE	ARW	Tue, May 10, 2022	124.78	125.76	122.51	123.80
7545	NYSE	ARW	Mon, May 9, 2022	123.99	127.91	123.86	124.74
7544	NYSE	ARW	Fri, May 6, 2022	127.00	127.00	123.98	124.93
7543	NYSE	ARW	Thu, May 5, 2022	122.84	127.53	121.65	124.47
7542	NYSE	ARW	Wed, May 4, 2022	120.79	124.71	119.34	124.65
7541	NYSE	ARW	Tue, May 3, 2022	120.72	121.36	118.98	120.25
7540	NYSE	ARW	Mon, May 2, 2022	117.16	120.65	116.61	119.99
7539	NYSE	ARW	Fri, Apr 29, 2022	118.62	121.73	117.65	117.86
7538	NYSE	ARW	Thu, Apr 28, 2022	114.85	119.69	114.26	119.35
7537	NYSE	ARW	Wed, Apr 27, 2022	112.50	114.56	111.98	113.12
7536	NYSE	ARW	Tue, Apr 26, 2022	113.50	114.69	111.83	112.70
7535	NYSE	ARW	Mon, Apr 25, 2022	111.71	115.09	109.94	114.59
7534	NYSE	ARW	Fri, Apr 22, 2022	114.94	115.38	112.83	112.94
7533	NYSE	ARW	Thu, Apr 21, 2022	115.39	117.63	115.39	115.79
7532	NYSE	ARW	Wed, Apr 20, 2022	113.22	115.22	113.22	114.57
7531	NYSE	ARW	Tue, Apr 19, 2022	110.24	112.22	110.24	112.03
7530	NYSE	ARW	Mon, Apr 18, 2022	108.77	110.61	108.66	109.98
7529	NYSE	ARW	Thu, Apr 14, 2022	110.32	111.24	109.03	109.07
7528	NYSE	ARW	Wed, Apr 13, 2022	107.93	110.08	107.90	109.81
7527	NYSE	ARW	Tue, Apr 12, 2022	110.39	111.38	107.68	107.94
7526	NYSE	ARW	Mon, Apr 11, 2022	109.50	111.13	109.18	109.26
7525	NYSE	ARW	Fri, Apr 8, 2022	110.45	111.60	109.55	109.86
7524	NYSE	ARW	Thu, Apr 7, 2022	112.24	113.12	110.34	111.50
7523	NYSE	ARW	Wed, Apr 6, 2022	112.56	113.12	111.36	112.40
7522	NYSE	ARW	Tue, Apr 5, 2022	117.57	118.15	113.55	113.88
7521	NYSE	ARW	Mon, Apr 4, 2022	117.04	118.63	116.55	118.23
7520	NYSE	ARW	Fri, Apr 1, 2022	119.44	120.00	115.80	117.12
7519	NYSE	ARW	Thu, Mar 31, 2022	119.95	120.82	118.61	118.63
7518	NYSE	ARW	Wed, Mar 30, 2022	122.96	123.12	120.20	120.54
7517	NYSE	ARW	Tue, Mar 29, 2022	124.57	125.54	122.56	123.24
7516	NYSE	ARW	Mon, Mar 28, 2022	125.28	126.40	122.42	123.16
7515	NYSE	ARW	Fri, Mar 25, 2022	126.51	127.70	125.79	126.70
7514	NYSE	ARW	Thu, Mar 24, 2022	125.35	126.34	124.38	125.97
7513	NYSE	ARW	Wed, Mar 23, 2022	126.29	126.79	124.48	124.52
7512	NYSE	ARW	Tue, Mar 22, 2022	127.74	128.49	126.14	127.08
7511	NYSE	ARW	Mon, Mar 21, 2022	128.10	129.08	125.59	126.97
7510	NYSE	ARW	Fri, Mar 18, 2022	124.81	127.94	124.58	127.68
7509	NYSE	ARW	Thu, Mar 17, 2022	125.14	126.86	124.59	126.58
7508	NYSE	ARW	Wed, Mar 16, 2022	123.85	126.51	122.78	125.95
7507	NYSE	ARW	Tue, Mar 15, 2022	120.35	122.60	120.05	122.29
7506	NYSE	ARW	Mon, Mar 14, 2022	120.34	121.88	118.56	119.98
7505	NYSE	ARW	Fri, Mar 11, 2022	119.33	120.81	118.89	119.86
7504	NYSE	ARW	Thu, Mar 10, 2022	116.09	118.79	116.09	118.55
7503	NYSE	ARW	Wed, Mar 9, 2022	117.03	118.72	116.06	118.19
7502	NYSE	ARW	Tue, Mar 8, 2022	115.04	117.37	112.93	113.88
7501	NYSE	ARW	Mon, Mar 7, 2022	117.98	118.14	114.40	114.42
7500	NYSE	ARW	Fri, Mar 4, 2022	119.18	120.34	117.78	119.02
7499	NYSE	ARW	Thu, Mar 3, 2022	122.57	123.85	120.42	121.08
7498	NYSE	ARW	Wed, Mar 2, 2022	118.12	123.22	118.12	122.58
7497	NYSE	ARW	Tue, Mar 1, 2022	121.27	122.39	116.85	117.45
7496	NYSE	ARW	Mon, Feb 28, 2022	121.02	122.60	120.02	121.88
7495	NYSE	ARW	Fri, Feb 25, 2022	121.17	124.02	120.00	123.43
7494	NYSE	ARW	Thu, Feb 24, 2022	116.16	121.44	115.91	120.71
7493	NYSE	ARW	Wed, Feb 23, 2022	122.68	123.92	120.18	120.22
7492	NYSE	ARW	Tue, Feb 22, 2022	123.13	124.84	120.56	121.84
7491	NYSE	ARW	Fri, Feb 18, 2022	125.00	126.15	122.81	123.74
7490	NYSE	ARW	Thu, Feb 17, 2022	126.34	126.81	124.05	125.16
7489	NYSE	ARW	Wed, Feb 16, 2022	126.27	128.46	125.66	127.70
7488	NYSE	ARW	Tue, Feb 15, 2022	125.50	127.32	124.54	126.97
7487	NYSE	ARW	Mon, Feb 14, 2022	124.95	125.73	123.67	124.57
7486	NYSE	ARW	Fri, Feb 11, 2022	127.17	128.60	123.94	124.61
7485	NYSE	ARW	Thu, Feb 10, 2022	126.20	128.76	126.07	126.72
7484	NYSE	ARW	Wed, Feb 9, 2022	129.07	129.84	127.60	128.49
7483	NYSE	ARW	Tue, Feb 8, 2022	127.10	128.44	126.54	127.56
7482	NYSE	ARW	Mon, Feb 7, 2022	127.04	128.18	126.42	126.93
7481	NYSE	ARW	Fri, Feb 4, 2022	127.94	131.00	125.01	126.23
7480	NYSE	ARW	Thu, Feb 3, 2022	131.61	131.76	126.94	127.69
7479	NYSE	ARW	Wed, Feb 2, 2022	127.67	129.96	125.77	129.15
7478	NYSE	ARW	Tue, Feb 1, 2022	124.82	124.82	121.64	124.31
7477	NYSE	ARW	Mon, Jan 31, 2022	120.46	124.29	119.97	124.00
7476	NYSE	ARW	Fri, Jan 28, 2022	119.66	121.12	117.52	121.00
7475	NYSE	ARW	Thu, Jan 27, 2022	121.58	123.77	118.87	119.75
7474	NYSE	ARW	Wed, Jan 26, 2022	121.83	123.65	118.25	119.80
7473	NYSE	ARW	Tue, Jan 25, 2022	123.14	123.14	119.50	120.29
7472	NYSE	ARW	Mon, Jan 24, 2022	122.38	125.94	120.10	125.85
7471	NYSE	ARW	Fri, Jan 21, 2022	127.00	127.92	124.54	124.67
7470	NYSE	ARW	Thu, Jan 20, 2022	128.76	130.90	127.16	127.34
7469	NYSE	ARW	Wed, Jan 19, 2022	132.23	132.36	128.22	128.44
7468	NYSE	ARW	Tue, Jan 18, 2022	134.02	134.03	129.93	131.20
7467	NYSE	ARW	Fri, Jan 14, 2022	133.56	135.00	132.64	134.96
7466	NYSE	ARW	Thu, Jan 13, 2022	135.65	136.66	133.75	134.01
7465	NYSE	ARW	Wed, Jan 12, 2022	133.16	135.63	133.16	134.95
7464	NYSE	ARW	Tue, Jan 11, 2022	132.05	133.34	129.98	133.29
7463	NYSE	ARW	Mon, Jan 10, 2022	132.30	132.62	128.79	131.57
7462	NYSE	ARW	Fri, Jan 7, 2022	134.98	135.83	132.65	132.98
7461	NYSE	ARW	Thu, Jan 6, 2022	134.76	135.87	133.38	134.83
7460	NYSE	ARW	Wed, Jan 5, 2022	136.05	137.95	134.29	134.31
7459	NYSE	ARW	Tue, Jan 4, 2022	135.80	137.89	135.44	136.05
7458	NYSE	ARW	Mon, Jan 3, 2022	135.13	136.89	134.52	135.30
7457	NYSE	ARW	Fri, Dec 31, 2021	134.56	135.55	134.21	134.27
7456	NYSE	ARW	Thu, Dec 30, 2021	136.62	137.02	134.46	134.60
7455	NYSE	ARW	Wed, Dec 29, 2021	134.96	136.85	134.96	136.08
7454	NYSE	ARW	Tue, Dec 28, 2021	134.15	135.87	134.15	135.20
7453	NYSE	ARW	Mon, Dec 27, 2021	131.42	134.30	130.89	134.24
7452	NYSE	ARW	Thu, Dec 23, 2021	128.41	131.56	128.41	130.88
7451	NYSE	ARW	Wed, Dec 22, 2021	127.09	128.33	127.00	127.74
7450	NYSE	ARW	Tue, Dec 21, 2021	124.38	127.36	124.38	126.99
7449	NYSE	ARW	Mon, Dec 20, 2021	123.91	123.91	120.61	123.43
7448	NYSE	ARW	Fri, Dec 17, 2021	124.20	126.55	122.92	125.22
7447	NYSE	ARW	Thu, Dec 16, 2021	125.68	127.26	124.42	124.46
7446	NYSE	ARW	Wed, Dec 15, 2021	124.50	124.82	121.58	124.77
7445	NYSE	ARW	Tue, Dec 14, 2021	123.77	126.99	123.77	124.28
7444	NYSE	ARW	Mon, Dec 13, 2021	126.00	126.21	122.83	124.30
7443	NYSE	ARW	Fri, Dec 10, 2021	127.05	128.37	125.74	126.57
7442	NYSE	ARW	Thu, Dec 9, 2021	125.39	127.00	124.96	125.66
7441	NYSE	ARW	Wed, Dec 8, 2021	125.16	126.97	124.84	125.91
7440	NYSE	ARW	Tue, Dec 7, 2021	124.88	125.89	124.37	125.21
7439	NYSE	ARW	Mon, Dec 6, 2021	123.88	124.32	122.31	123.10
7438	NYSE	ARW	Fri, Dec 3, 2021	123.51	125.78	121.29	122.16
7437	NYSE	ARW	Thu, Dec 2, 2021	120.11	124.25	120.11	122.86
7436	NYSE	ARW	Wed, Dec 1, 2021	124.00	125.10	120.35	120.44
7435	NYSE	ARW	Tue, Nov 30, 2021	123.07	124.77	121.13	121.65
7434	NYSE	ARW	Mon, Nov 29, 2021	125.49	125.66	123.33	124.42
7433	NYSE	ARW	Fri, Nov 26, 2021	124.94	126.44	122.94	123.97
7432	NYSE	ARW	Wed, Nov 24, 2021	129.97	129.97	127.54	128.67
7431	NYSE	ARW	Tue, Nov 23, 2021	127.51	130.00	126.59	129.60
7430	NYSE	ARW	Mon, Nov 22, 2021	127.01	129.50	126.77	127.90
7429	NYSE	ARW	Fri, Nov 19, 2021	126.38	127.44	125.54	126.22
7428	NYSE	ARW	Thu, Nov 18, 2021	125.53	126.96	123.71	126.78
7427	NYSE	ARW	Wed, Nov 17, 2021	126.59	126.59	124.55	125.22
7426	NYSE	ARW	Tue, Nov 16, 2021	126.29	128.33	125.80	127.37
7425	NYSE	ARW	Mon, Nov 15, 2021	125.20	126.25	124.18	125.95
7424	NYSE	ARW	Fri, Nov 12, 2021	124.10	125.67	123.27	124.90
7423	NYSE	ARW	Thu, Nov 11, 2021	121.72	124.06	121.67	123.55
7422	NYSE	ARW	Wed, Nov 10, 2021	119.41	122.20	119.19	121.36
7421	NYSE	ARW	Tue, Nov 9, 2021	120.68	121.39	119.67	119.98
7420	NYSE	ARW	Mon, Nov 8, 2021	122.40	122.56	120.44	121.03
7419	NYSE	ARW	Fri, Nov 5, 2021	120.35	122.58	119.28	122.19
7418	NYSE	ARW	Thu, Nov 4, 2021	120.26	122.37	118.01	118.95
7417	NYSE	ARW	Wed, Nov 3, 2021	117.09	119.52	116.77	118.83
7416	NYSE	ARW	Tue, Nov 2, 2021	118.30	119.54	117.02	117.32
7415	NYSE	ARW	Mon, Nov 1, 2021	116.09	119.07	116.02	118.35
7414	NYSE	ARW	Fri, Oct 29, 2021	115.16	117.27	114.98	115.75
7413	NYSE	ARW	Thu, Oct 28, 2021	112.88	115.50	112.81	115.49
7412	NYSE	ARW	Wed, Oct 27, 2021	116.79	116.79	112.32	112.78
7411	NYSE	ARW	Tue, Oct 26, 2021	121.05	121.05	116.96	116.98
7410	NYSE	ARW	Mon, Oct 25, 2021	120.58	121.87	120.01	120.40
7409	NYSE	ARW	Fri, Oct 22, 2021	120.07	122.14	119.90	120.13
7408	NYSE	ARW	Thu, Oct 21, 2021	118.60	120.19	117.87	120.07
7407	NYSE	ARW	Wed, Oct 20, 2021	118.62	119.82	118.32	119.21
7406	NYSE	ARW	Tue, Oct 19, 2021	119.01	119.20	118.12	118.68
7405	NYSE	ARW	Mon, Oct 18, 2021	117.42	119.05	116.53	118.34
7404	NYSE	ARW	Fri, Oct 15, 2021	119.44	120.24	117.73	117.93
7403	NYSE	ARW	Thu, Oct 14, 2021	115.28	119.22	115.28	118.84
7402	NYSE	ARW	Wed, Oct 13, 2021	115.53	116.17	114.11	114.24
7401	NYSE	ARW	Tue, Oct 12, 2021	117.52	117.52	115.34	115.69
7400	NYSE	ARW	Mon, Oct 11, 2021	117.39	118.93	117.02	117.13
7399	NYSE	ARW	Fri, Oct 8, 2021	117.95	118.66	116.98	117.34
7398	NYSE	ARW	Thu, Oct 7, 2021	116.40	118.40	115.97	117.26
7397	NYSE	ARW	Wed, Oct 6, 2021	114.58	115.98	112.72	114.89
7396	NYSE	ARW	Tue, Oct 5, 2021	115.60	116.99	114.91	115.98
7395	NYSE	ARW	Mon, Oct 4, 2021	115.12	116.01	114.46	114.86
7394	NYSE	ARW	Fri, Oct 1, 2021	113.03	115.89	112.00	115.00
7393	NYSE	ARW	Thu, Sep 30, 2021	114.97	115.53	112.26	112.29
7392	NYSE	ARW	Wed, Sep 29, 2021	115.28	115.80	113.36	114.39
7391	NYSE	ARW	Tue, Sep 28, 2021	114.40	115.90	113.88	114.98
7390	NYSE	ARW	Mon, Sep 27, 2021	113.56	115.89	113.11	115.47
7389	NYSE	ARW	Fri, Sep 24, 2021	112.15	114.72	112.15	113.65
7388	NYSE	ARW	Thu, Sep 23, 2021	112.30	114.39	112.00	113.02
7387	NYSE	ARW	Wed, Sep 22, 2021	110.87	112.56	110.77	111.28
7386	NYSE	ARW	Tue, Sep 21, 2021	111.70	111.70	109.14	109.81
7385	NYSE	ARW	Mon, Sep 20, 2021	111.30	111.47	108.76	110.52
7384	NYSE	ARW	Fri, Sep 17, 2021	115.26	115.69	112.64	113.23
7383	NYSE	ARW	Thu, Sep 16, 2021	113.87	116.12	113.81	115.31
7382	NYSE	ARW	Wed, Sep 15, 2021	112.33	114.33	111.86	114.11
7381	NYSE	ARW	Tue, Sep 14, 2021	114.63	114.98	112.10	112.23
7380	NYSE	ARW	Mon, Sep 13, 2021	115.50	115.55	113.61	114.58
7379	NYSE	ARW	Fri, Sep 10, 2021	115.70	116.56	114.48	114.71
7378	NYSE	ARW	Thu, Sep 9, 2021	114.90	116.26	114.90	115.33
7377	NYSE	ARW	Wed, Sep 8, 2021	115.33	115.82	114.32	115.03
7376	NYSE	ARW	Tue, Sep 7, 2021	116.69	117.63	115.89	115.93
7375	NYSE	ARW	Fri, Sep 3, 2021	118.86	119.54	117.34	117.43
7374	NYSE	ARW	Thu, Sep 2, 2021	118.73	119.55	118.15	118.87
7373	NYSE	ARW	Wed, Sep 1, 2021	121.47	121.47	118.30	118.38
7372	NYSE	ARW	Tue, Aug 31, 2021	122.82	123.10	121.13	121.22
7371	NYSE	ARW	Mon, Aug 30, 2021	123.00	123.55	122.39	122.87
7370	NYSE	ARW	Fri, Aug 27, 2021	120.86	123.58	120.86	122.68
7369	NYSE	ARW	Thu, Aug 26, 2021	120.31	121.47	120.01	120.77
7368	NYSE	ARW	Wed, Aug 25, 2021	120.20	121.77	119.65	120.57
7367	NYSE	ARW	Tue, Aug 24, 2021	119.02	120.44	118.90	119.80
7366	NYSE	ARW	Mon, Aug 23, 2021	118.89	119.26	117.05	118.81
7365	NYSE	ARW	Fri, Aug 20, 2021	116.22	118.86	115.92	118.54
7364	NYSE	ARW	Thu, Aug 19, 2021	115.82	116.89	115.12	116.33
7363	NYSE	ARW	Wed, Aug 18, 2021	117.22	119.33	116.63	117.42
7362	NYSE	ARW	Tue, Aug 17, 2021	116.48	117.79	115.89	117.65
7361	NYSE	ARW	Mon, Aug 16, 2021	115.84	117.80	115.04	117.68
7360	NYSE	ARW	Fri, Aug 13, 2021	117.40	118.01	116.16	116.48
7359	NYSE	ARW	Thu, Aug 12, 2021	119.69	119.73	117.54	117.78
7358	NYSE	ARW	Wed, Aug 11, 2021	117.86	119.18	117.25	119.14
7357	NYSE	ARW	Tue, Aug 10, 2021	118.20	118.42	117.11	117.77
7356	NYSE	ARW	Mon, Aug 9, 2021	118.54	119.09	117.51	118.44
7355	NYSE	ARW	Fri, Aug 6, 2021	119.36	119.75	117.74	118.52
7354	NYSE	ARW	Thu, Aug 5, 2021	119.56	119.76	115.86	117.79
7353	NYSE	ARW	Wed, Aug 4, 2021	119.54	120.28	118.51	119.24
7352	NYSE	ARW	Tue, Aug 3, 2021	118.32	120.11	116.46	119.96
7351	NYSE	ARW	Mon, Aug 2, 2021	119.36	120.58	117.75	117.79
7350	NYSE	ARW	Fri, Jul 30, 2021	117.38	119.17	117.37	118.57
7349	NYSE	ARW	Thu, Jul 29, 2021	116.95	118.72	116.70	118.19
7348	NYSE	ARW	Wed, Jul 28, 2021	115.05	116.57	113.60	115.95
7347	NYSE	ARW	Tue, Jul 27, 2021	114.04	114.86	112.91	114.80
7346	NYSE	ARW	Mon, Jul 26, 2021	114.06	115.77	114.06	114.81
7345	NYSE	ARW	Fri, Jul 23, 2021	112.75	114.24	112.40	113.86
7344	NYSE	ARW	Thu, Jul 22, 2021	113.72	113.85	111.92	112.23
7343	NYSE	ARW	Wed, Jul 21, 2021	112.37	114.88	112.37	114.18
7342	NYSE	ARW	Tue, Jul 20, 2021	108.58	111.96	108.28	111.19
7341	NYSE	ARW	Mon, Jul 19, 2021	107.59	109.17	107.11	108.54
7340	NYSE	ARW	Fri, Jul 16, 2021	112.45	113.13	109.80	109.85
7339	NYSE	ARW	Thu, Jul 15, 2021	111.67	112.51	110.66	111.60
7338	NYSE	ARW	Wed, Jul 14, 2021	113.00	114.28	112.05	112.52
7337	NYSE	ARW	Tue, Jul 13, 2021	112.58	112.96	111.81	112.18
7336	NYSE	ARW	Mon, Jul 12, 2021	113.34	113.73	112.59	113.13
7335	NYSE	ARW	Fri, Jul 9, 2021	111.98	114.14	111.81	113.38
7334	NYSE	ARW	Thu, Jul 8, 2021	111.11	112.82	110.05	110.94
7333	NYSE	ARW	Wed, Jul 7, 2021	112.58	113.86	111.65	113.38
7332	NYSE	ARW	Tue, Jul 6, 2021	114.50	114.50	111.28	111.99
7331	NYSE	ARW	Fri, Jul 2, 2021	115.13	115.66	113.60	114.62
7330	NYSE	ARW	Thu, Jul 1, 2021	114.25	115.70	113.49	114.95
7329	NYSE	ARW	Wed, Jun 30, 2021	113.53	114.65	113.15	113.83
7328	NYSE	ARW	Tue, Jun 29, 2021	113.49	114.73	113.49	114.08
7327	NYSE	ARW	Mon, Jun 28, 2021	113.22	113.96	112.38	113.52
7326	NYSE	ARW	Fri, Jun 25, 2021	113.16	114.11	112.70	112.95
7325	NYSE	ARW	Thu, Jun 24, 2021	112.49	113.34	111.33	112.87
7324	NYSE	ARW	Wed, Jun 23, 2021	111.76	112.63	111.25	111.65
7323	NYSE	ARW	Tue, Jun 22, 2021	111.93	112.45	111.11	111.77
7322	NYSE	ARW	Mon, Jun 21, 2021	111.10	113.52	111.10	112.33
7321	NYSE	ARW	Fri, Jun 18, 2021	112.41	112.78	109.68	110.56
7320	NYSE	ARW	Thu, Jun 17, 2021	117.20	117.20	114.11	114.51
7319	NYSE	ARW	Wed, Jun 16, 2021	118.57	118.57	116.57	117.04
7318	NYSE	ARW	Tue, Jun 15, 2021	119.46	119.64	117.98	118.90
7317	NYSE	ARW	Mon, Jun 14, 2021	120.81	121.28	119.18	119.40
7316	NYSE	ARW	Fri, Jun 11, 2021	122.01	122.43	120.67	120.89
7315	NYSE	ARW	Thu, Jun 10, 2021	121.73	122.30	120.38	121.19
7314	NYSE	ARW	Wed, Jun 9, 2021	122.46	122.46	121.08	121.11
7313	NYSE	ARW	Tue, Jun 8, 2021	121.24	122.47	120.45	122.23
7312	NYSE	ARW	Mon, Jun 7, 2021	121.96	122.48	119.99	120.90
7311	NYSE	ARW	Fri, Jun 4, 2021	121.43	122.37	121.08	122.08
7310	NYSE	ARW	Thu, Jun 3, 2021	120.81	121.06	119.89	120.66
7309	NYSE	ARW	Wed, Jun 2, 2021	121.96	122.28	120.77	121.63
7308	NYSE	ARW	Tue, Jun 1, 2021	121.97	122.49	120.82	121.94
7307	NYSE	ARW	Fri, May 28, 2021	121.64	121.64	118.50	120.33
7306	NYSE	ARW	Thu, May 27, 2021	123.01	123.26	120.97	121.24
7305	NYSE	ARW	Wed, May 26, 2021	122.04	123.21	121.52	121.96
7304	NYSE	ARW	Tue, May 25, 2021	124.11	124.76	121.90	122.07
7303	NYSE	ARW	Mon, May 24, 2021	123.40	124.35	123.22	123.65
7302	NYSE	ARW	Fri, May 21, 2021	121.35	123.00	121.28	122.15
7301	NYSE	ARW	Thu, May 20, 2021	120.74	121.36	119.39	120.98
7300	NYSE	ARW	Wed, May 19, 2021	117.16	120.50	116.69	120.17
7299	NYSE	ARW	Tue, May 18, 2021	121.93	121.93	119.11	119.40
7298	NYSE	ARW	Mon, May 17, 2021	118.60	121.59	117.55	121.24
7297	NYSE	ARW	Fri, May 14, 2021	116.98	119.42	115.93	119.02
7296	NYSE	ARW	Thu, May 13, 2021	113.64	117.49	113.55	116.34
7295	NYSE	ARW	Wed, May 12, 2021	114.09	115.44	112.81	112.87
7294	NYSE	ARW	Tue, May 11, 2021	115.08	117.00	114.10	115.42
7293	NYSE	ARW	Mon, May 10, 2021	117.72	118.59	116.06	117.32
7292	NYSE	ARW	Fri, May 7, 2021	115.03	117.57	113.64	117.50
7291	NYSE	ARW	Thu, May 6, 2021	113.57	115.01	110.33	114.30
7290	NYSE	ARW	Wed, May 5, 2021	112.63	113.32	110.40	113.01
7289	NYSE	ARW	Tue, May 4, 2021	112.72	113.16	110.65	111.70
7288	NYSE	ARW	Mon, May 3, 2021	115.26	115.69	113.58	114.13
7287	NYSE	ARW	Fri, Apr 30, 2021	116.71	116.71	113.74	114.07
7286	NYSE	ARW	Thu, Apr 29, 2021	117.75	117.97	116.63	117.54
7285	NYSE	ARW	Wed, Apr 28, 2021	118.23	118.33	116.41	116.68
7284	NYSE	ARW	Tue, Apr 27, 2021	119.13	119.13	117.57	118.24
7283	NYSE	ARW	Mon, Apr 26, 2021	119.11	119.44	118.39	118.48
7282	NYSE	ARW	Fri, Apr 23, 2021	117.34	119.22	116.98	118.51
7281	NYSE	ARW	Thu, Apr 22, 2021	117.31	118.48	116.45	116.68
7280	NYSE	ARW	Wed, Apr 21, 2021	115.53	117.54	115.20	117.09
7279	NYSE	ARW	Tue, Apr 20, 2021	117.57	117.72	115.39	115.96
7278	NYSE	ARW	Mon, Apr 19, 2021	117.50	118.27	116.68	117.86
7277	NYSE	ARW	Fri, Apr 16, 2021	117.06	118.33	116.76	117.86
7276	NYSE	ARW	Thu, Apr 15, 2021	117.00	117.00	115.47	116.53
7275	NYSE	ARW	Wed, Apr 14, 2021	115.95	117.73	115.60	116.27
7274	NYSE	ARW	Tue, Apr 13, 2021	116.66	117.52	114.87	115.77
7273	NYSE	ARW	Mon, Apr 12, 2021	115.31	116.83	115.05	116.35
7272	NYSE	ARW	Fri, Apr 9, 2021	114.72	115.71	114.45	115.69
7271	NYSE	ARW	Thu, Apr 8, 2021	114.75	115.38	113.02	115.13
7270	NYSE	ARW	Wed, Apr 7, 2021	114.43	114.66	113.27	113.80
7269	NYSE	ARW	Tue, Apr 6, 2021	114.63	115.31	114.02	114.76
7268	NYSE	ARW	Mon, Apr 5, 2021	113.10	115.31	112.55	114.60
7267	NYSE	ARW	Thu, Apr 1, 2021	111.62	112.16	110.24	112.14
7266	NYSE	ARW	Wed, Mar 31, 2021	109.71	112.52	109.53	110.82
7265	NYSE	ARW	Tue, Mar 30, 2021	107.39	109.99	107.39	109.44
7264	NYSE	ARW	Mon, Mar 29, 2021	109.72	111.86	107.08	107.76
7263	NYSE	ARW	Fri, Mar 26, 2021	106.82	109.94	105.55	109.75
7262	NYSE	ARW	Thu, Mar 25, 2021	102.91	106.35	102.61	105.94
7261	NYSE	ARW	Wed, Mar 24, 2021	105.64	107.37	103.45	103.59
7260	NYSE	ARW	Tue, Mar 23, 2021	108.35	109.50	103.77	104.69
7259	NYSE	ARW	Mon, Mar 22, 2021	109.40	109.97	108.40	109.02
7258	NYSE	ARW	Fri, Mar 19, 2021	108.03	109.86	106.53	109.13
7257	NYSE	ARW	Thu, Mar 18, 2021	108.44	110.99	107.57	108.12
7256	NYSE	ARW	Wed, Mar 17, 2021	108.00	109.93	107.17	109.52
7255	NYSE	ARW	Tue, Mar 16, 2021	108.50	109.25	107.33	108.10
7254	NYSE	ARW	Mon, Mar 15, 2021	104.98	108.09	104.11	108.08
7253	NYSE	ARW	Fri, Mar 12, 2021	104.56	105.58	103.61	105.27
7252	NYSE	ARW	Thu, Mar 11, 2021	105.00	105.73	103.27	105.07
7251	NYSE	ARW	Wed, Mar 10, 2021	103.86	104.16	102.10	103.99
7250	NYSE	ARW	Tue, Mar 9, 2021	103.43	104.04	102.32	102.82
7249	NYSE	ARW	Mon, Mar 8, 2021	102.00	103.78	101.39	102.01
7248	NYSE	ARW	Fri, Mar 5, 2021	100.24	101.81	96.74	101.37
7247	NYSE	ARW	Thu, Mar 4, 2021	100.10	101.64	96.40	98.75
7246	NYSE	ARW	Wed, Mar 3, 2021	101.47	102.64	100.01	100.70
7245	NYSE	ARW	Tue, Mar 2, 2021	103.45	103.84	101.46	101.58
7244	NYSE	ARW	Mon, Mar 1, 2021	102.08	104.60	101.32	103.78
7243	NYSE	ARW	Fri, Feb 26, 2021	98.13	101.13	98.13	100.26
7242	NYSE	ARW	Thu, Feb 25, 2021	102.36	102.86	97.39	98.03
7241	NYSE	ARW	Wed, Feb 24, 2021	100.40	103.44	100.40	102.88
7240	NYSE	ARW	Tue, Feb 23, 2021	101.11	101.41	97.45	100.75
7239	NYSE	ARW	Mon, Feb 22, 2021	104.01	104.52	102.00	102.02
7238	NYSE	ARW	Fri, Feb 19, 2021	104.10	106.50	103.49	105.35
7237	NYSE	ARW	Thu, Feb 18, 2021	105.69	106.59	102.88	103.34
7236	NYSE	ARW	Wed, Feb 17, 2021	107.29	108.00	105.41	106.51
7235	NYSE	ARW	Tue, Feb 16, 2021	105.19	108.00	104.71	107.25
7234	NYSE	ARW	Fri, Feb 12, 2021	103.45	105.22	102.77	105.08
7233	NYSE	ARW	Thu, Feb 11, 2021	103.58	104.34	102.02	104.10
7232	NYSE	ARW	Wed, Feb 10, 2021	104.39	104.79	102.84	102.91
7231	NYSE	ARW	Tue, Feb 9, 2021	102.17	104.00	101.72	103.76
7230	NYSE	ARW	Mon, Feb 8, 2021	100.89	102.74	99.94	102.69
7229	NYSE	ARW	Fri, Feb 5, 2021	101.97	103.18	99.26	100.41
7228	NYSE	ARW	Thu, Feb 4, 2021	102.00	104.00	98.09	100.95
7227	NYSE	ARW	Wed, Feb 3, 2021	100.62	101.54	99.01	99.96
7226	NYSE	ARW	Tue, Feb 2, 2021	101.46	101.57	98.46	100.26
7225	NYSE	ARW	Mon, Feb 1, 2021	98.72	100.70	97.40	100.33
7224	NYSE	ARW	Fri, Jan 29, 2021	100.64	100.97	97.58	97.63
7223	NYSE	ARW	Thu, Jan 28, 2021	102.56	102.56	100.68	101.17
7222	NYSE	ARW	Wed, Jan 27, 2021	101.88	102.99	99.50	101.47
7221	NYSE	ARW	Tue, Jan 26, 2021	105.69	105.69	102.69	103.70
7220	NYSE	ARW	Mon, Jan 25, 2021	104.75	106.28	104.23	104.91
7219	NYSE	ARW	Fri, Jan 22, 2021	105.71	106.77	104.26	104.89
7218	NYSE	ARW	Thu, Jan 21, 2021	107.11	108.27	106.37	106.70
7217	NYSE	ARW	Wed, Jan 20, 2021	106.11	108.09	106.11	106.88
7216	NYSE	ARW	Tue, Jan 19, 2021	104.64	105.89	104.09	105.38
7215	NYSE	ARW	Fri, Jan 15, 2021	103.27	104.60	102.78	103.89
7214	NYSE	ARW	Thu, Jan 14, 2021	104.28	105.54	103.96	104.11
7213	NYSE	ARW	Wed, Jan 13, 2021	104.56	105.11	103.57	103.69
7212	NYSE	ARW	Tue, Jan 12, 2021	104.44	105.54	103.48	104.77
7211	NYSE	ARW	Mon, Jan 11, 2021	103.20	104.47	102.24	104.00
7210	NYSE	ARW	Fri, Jan 8, 2021	106.09	106.48	103.66	104.35
7209	NYSE	ARW	Thu, Jan 7, 2021	104.28	105.69	103.62	105.64
7208	NYSE	ARW	Wed, Jan 6, 2021	101.36	104.68	101.36	103.41
7207	NYSE	ARW	Tue, Jan 5, 2021	97.65	101.63	97.65	100.50
7206	NYSE	ARW	Mon, Jan 4, 2021	98.10	98.96	96.33	97.62
7205	NYSE	ARW	Thu, Dec 31, 2020	97.14	97.86	96.49	97.30
7204	NYSE	ARW	Wed, Dec 30, 2020	96.75	97.90	96.69	96.93
7203	NYSE	ARW	Tue, Dec 29, 2020	97.86	97.86	95.73	96.12
7202	NYSE	ARW	Mon, Dec 28, 2020	97.95	98.22	97.11	97.51
7201	NYSE	ARW	Thu, Dec 24, 2020	96.79	97.28	95.90	97.12
7200	NYSE	ARW	Wed, Dec 23, 2020	96.52	97.20	95.44	96.62
7199	NYSE	ARW	Tue, Dec 22, 2020	97.09	97.26	94.25	95.86
7198	NYSE	ARW	Mon, Dec 21, 2020	96.29	97.13	94.90	96.75
7197	NYSE	ARW	Fri, Dec 18, 2020	99.54	100.14	96.96	97.86
7196	NYSE	ARW	Thu, Dec 17, 2020	98.73	99.31	97.91	99.20
7195	NYSE	ARW	Wed, Dec 16, 2020	98.70	98.70	97.29	98.05
7194	NYSE	ARW	Tue, Dec 15, 2020	96.43	98.21	95.62	98.20
7193	NYSE	ARW	Mon, Dec 14, 2020	96.69	97.16	95.04	95.08
7192	NYSE	ARW	Fri, Dec 11, 2020	95.00	96.39	95.00	95.80
7191	NYSE	ARW	Thu, Dec 10, 2020	93.92	96.09	93.78	95.72
7190	NYSE	ARW	Wed, Dec 9, 2020	96.26	96.49	94.44	94.95
7189	NYSE	ARW	Tue, Dec 8, 2020	96.02	97.30	95.58	96.11
7188	NYSE	ARW	Mon, Dec 7, 2020	96.00	97.03	95.72	96.87
7187	NYSE	ARW	Fri, Dec 4, 2020	95.00	96.55	94.89	96.28
7186	NYSE	ARW	Thu, Dec 3, 2020	93.65	94.73	93.25	94.38
7185	NYSE	ARW	Wed, Dec 2, 2020	92.48	94.35	92.47	93.65
7184	NYSE	ARW	Tue, Dec 1, 2020	93.08	94.17	92.25	92.68
7183	NYSE	ARW	Mon, Nov 30, 2020	92.85	92.85	91.01	91.65
7182	NYSE	ARW	Fri, Nov 27, 2020	91.96	93.58	91.17	93.01
7181	NYSE	ARW	Wed, Nov 25, 2020	93.89	93.89	92.19	92.74
7180	NYSE	ARW	Tue, Nov 24, 2020	90.54	94.37	90.12	93.81
7179	NYSE	ARW	Mon, Nov 23, 2020	89.48	90.51	89.38	90.02
7178	NYSE	ARW	Fri, Nov 20, 2020	88.47	89.35	87.68	88.83
7177	NYSE	ARW	Thu, Nov 19, 2020	87.14	88.53	86.90	88.44
7176	NYSE	ARW	Wed, Nov 18, 2020	88.42	89.49	87.49	87.51
7175	NYSE	ARW	Tue, Nov 17, 2020	87.29	88.92	86.44	88.27
7174	NYSE	ARW	Mon, Nov 16, 2020	87.80	88.31	87.16	88.10
7173	NYSE	ARW	Fri, Nov 13, 2020	85.60	87.47	85.60	87.00
7172	NYSE	ARW	Thu, Nov 12, 2020	85.95	86.57	84.16	84.79
7171	NYSE	ARW	Wed, Nov 11, 2020	85.78	86.40	84.29	86.37
7170	NYSE	ARW	Tue, Nov 10, 2020	86.30	86.85	84.77	85.15
7169	NYSE	ARW	Mon, Nov 9, 2020	88.71	90.98	85.66	85.74
7168	NYSE	ARW	Fri, Nov 6, 2020	84.25	85.11	83.86	84.78
7167	NYSE	ARW	Thu, Nov 5, 2020	81.96	84.49	81.96	84.02
7166	NYSE	ARW	Wed, Nov 4, 2020	81.35	82.23	80.14	81.04
7165	NYSE	ARW	Tue, Nov 3, 2020	80.93	81.61	80.57	81.18
7164	NYSE	ARW	Mon, Nov 2, 2020	78.90	80.10	78.48	79.80
7163	NYSE	ARW	Fri, Oct 30, 2020	77.43	78.69	77.08	77.89
7162	NYSE	ARW	Thu, Oct 29, 2020	76.71	79.66	76.71	77.50
7161	NYSE	ARW	Wed, Oct 28, 2020	77.77	78.34	76.46	76.55
7160	NYSE	ARW	Tue, Oct 27, 2020	80.41	81.31	79.50	79.54
7159	NYSE	ARW	Mon, Oct 26, 2020	82.33	82.33	78.75	80.36
7158	NYSE	ARW	Fri, Oct 23, 2020	84.65	84.81	83.21	83.49
7157	NYSE	ARW	Thu, Oct 22, 2020	83.14	84.49	82.77	84.05
7156	NYSE	ARW	Wed, Oct 21, 2020	83.91	84.71	82.73	82.74
7155	NYSE	ARW	Tue, Oct 20, 2020	84.38	85.26	83.67	83.75
7154	NYSE	ARW	Mon, Oct 19, 2020	84.77	85.25	83.50	83.70
7153	NYSE	ARW	Fri, Oct 16, 2020	84.85	85.27	84.17	84.18
7152	NYSE	ARW	Thu, Oct 15, 2020	82.41	84.35	82.30	84.22
7151	NYSE	ARW	Wed, Oct 14, 2020	83.65	84.34	83.55	83.57
7150	NYSE	ARW	Tue, Oct 13, 2020	83.67	84.02	83.03	83.50
7149	NYSE	ARW	Mon, Oct 12, 2020	83.87	84.59	83.56	83.93
7148	NYSE	ARW	Fri, Oct 9, 2020	84.40	84.50	83.06	83.45
7147	NYSE	ARW	Thu, Oct 8, 2020	84.99	84.99	83.46	83.65
7146	NYSE	ARW	Wed, Oct 7, 2020	82.94	84.77	82.90	84.43
7145	NYSE	ARW	Tue, Oct 6, 2020	81.93	83.93	81.77	82.01
7144	NYSE	ARW	Mon, Oct 5, 2020	80.00	82.39	79.77	81.69
7143	NYSE	ARW	Fri, Oct 2, 2020	77.45	79.78	77.14	79.34
7142	NYSE	ARW	Thu, Oct 1, 2020	79.53	79.75	78.16	79.02
7141	NYSE	ARW	Wed, Sep 30, 2020	78.98	79.71	78.03	78.66
7140	NYSE	ARW	Tue, Sep 29, 2020	79.51	79.63	78.18	78.54
7139	NYSE	ARW	Mon, Sep 28, 2020	79.01	80.31	79.01	79.60
7138	NYSE	ARW	Fri, Sep 25, 2020	77.11	78.33	76.73	77.98
7137	NYSE	ARW	Thu, Sep 24, 2020	76.83	78.12	76.10	77.46
7136	NYSE	ARW	Wed, Sep 23, 2020	77.91	79.59	77.05	77.05
7135	NYSE	ARW	Tue, Sep 22, 2020	77.34	78.59	77.01	78.08
7134	NYSE	ARW	Mon, Sep 21, 2020	78.21	78.54	75.27	77.07
7133	NYSE	ARW	Fri, Sep 18, 2020	80.32	81.05	79.37	79.85
7132	NYSE	ARW	Thu, Sep 17, 2020	78.94	80.40	77.68	79.81
7131	NYSE	ARW	Wed, Sep 16, 2020	81.00	81.78	79.90	80.12
7130	NYSE	ARW	Tue, Sep 15, 2020	80.56	80.99	79.92	80.50
7129	NYSE	ARW	Mon, Sep 14, 2020	80.12	81.02	79.67	79.99
7128	NYSE	ARW	Fri, Sep 11, 2020	78.39	79.62	77.82	78.94
7127	NYSE	ARW	Thu, Sep 10, 2020	78.78	79.68	77.49	77.71
7126	NYSE	ARW	Wed, Sep 9, 2020	76.24	78.94	76.24	78.42
7125	NYSE	ARW	Tue, Sep 8, 2020	76.72	76.89	75.24	75.73
7124	NYSE	ARW	Fri, Sep 4, 2020	79.38	79.77	76.80	77.95
7123	NYSE	ARW	Thu, Sep 3, 2020	81.33	81.53	78.16	78.63
7122	NYSE	ARW	Wed, Sep 2, 2020	78.99	81.63	78.90	81.45
7121	NYSE	ARW	Tue, Sep 1, 2020	78.23	79.03	77.54	78.67
7120	NYSE	ARW	Mon, Aug 31, 2020	79.03	79.15	78.02	78.56
7119	NYSE	ARW	Fri, Aug 28, 2020	76.91	78.05	76.57	77.90
7118	NYSE	ARW	Thu, Aug 27, 2020	77.22	77.27	76.26	76.49
7117	NYSE	ARW	Wed, Aug 26, 2020	76.77	77.31	75.99	76.66
7116	NYSE	ARW	Tue, Aug 25, 2020	77.00	77.18	75.47	76.67
7115	NYSE	ARW	Mon, Aug 24, 2020	76.13	77.54	76.13	77.18
7114	NYSE	ARW	Fri, Aug 21, 2020	74.42	75.42	74.35	75.26
7113	NYSE	ARW	Thu, Aug 20, 2020	75.30	75.94	74.74	74.82
7112	NYSE	ARW	Wed, Aug 19, 2020	75.62	77.14	75.55	76.13
7111	NYSE	ARW	Tue, Aug 18, 2020	76.22	76.27	75.31	75.61
7110	NYSE	ARW	Mon, Aug 17, 2020	76.27	76.81	75.86	76.51
7109	NYSE	ARW	Fri, Aug 14, 2020	75.41	76.39	75.07	75.82
7108	NYSE	ARW	Thu, Aug 13, 2020	76.01	76.59	75.62	75.97
7107	NYSE	ARW	Wed, Aug 12, 2020	76.98	77.49	76.10	76.40
7106	NYSE	ARW	Tue, Aug 11, 2020	75.48	77.47	75.48	76.29
7105	NYSE	ARW	Mon, Aug 10, 2020	74.20	75.03	74.02	74.55
7104	NYSE	ARW	Fri, Aug 7, 2020	73.89	74.65	73.50	74.20
7103	NYSE	ARW	Thu, Aug 6, 2020	74.57	75.60	74.20	74.65
7102	NYSE	ARW	Wed, Aug 5, 2020	74.90	75.11	73.85	74.81
7101	NYSE	ARW	Tue, Aug 4, 2020	72.40	73.70	72.40	73.68
7100	NYSE	ARW	Mon, Aug 3, 2020	72.16	72.99	71.65	72.54
7099	NYSE	ARW	Fri, Jul 31, 2020	69.71	71.73	68.79	71.62
7098	NYSE	ARW	Thu, Jul 30, 2020	67.51	70.03	66.50	69.69
7097	NYSE	ARW	Wed, Jul 29, 2020	67.21	69.07	67.21	68.70
7096	NYSE	ARW	Tue, Jul 28, 2020	68.51	68.51	66.84	67.01
7095	NYSE	ARW	Mon, Jul 27, 2020	67.95	69.16	67.40	69.08
7094	NYSE	ARW	Fri, Jul 24, 2020	68.41	68.72	67.18	67.35
7093	NYSE	ARW	Thu, Jul 23, 2020	67.71	69.71	67.51	68.81
7092	NYSE	ARW	Wed, Jul 22, 2020	67.14	68.08	66.96	67.62
7091	NYSE	ARW	Tue, Jul 21, 2020	67.86	68.72	67.10	67.15
7090	NYSE	ARW	Mon, Jul 20, 2020	67.66	68.04	67.08	67.56
7089	NYSE	ARW	Fri, Jul 17, 2020	68.20	68.20	67.11	68.04
7088	NYSE	ARW	Thu, Jul 16, 2020	67.74	68.44	67.12	67.68
7087	NYSE	ARW	Wed, Jul 15, 2020	67.93	68.25	66.63	67.77
7086	NYSE	ARW	Tue, Jul 14, 2020	65.24	66.41	64.15	66.34
7085	NYSE	ARW	Mon, Jul 13, 2020	67.15	67.31	65.27	65.35
7084	NYSE	ARW	Fri, Jul 10, 2020	66.11	66.62	65.72	66.12
7083	NYSE	ARW	Thu, Jul 9, 2020	66.61	67.02	65.13	66.24
7082	NYSE	ARW	Wed, Jul 8, 2020	66.37	67.02	65.42	66.65
7081	NYSE	ARW	Tue, Jul 7, 2020	66.79	67.54	65.90	66.05
7080	NYSE	ARW	Mon, Jul 6, 2020	68.07	68.60	66.99	67.69
7079	NYSE	ARW	Thu, Jul 2, 2020	67.17	67.91	66.13	66.47
7078	NYSE	ARW	Wed, Jul 1, 2020	68.62	69.08	65.81	65.92
7077	NYSE	ARW	Tue, Jun 30, 2020	67.31	69.05	67.14	68.69
7076	NYSE	ARW	Mon, Jun 29, 2020	66.00	68.16	65.80	67.42
7075	NYSE	ARW	Fri, Jun 26, 2020	64.93	65.81	64.23	65.16
7074	NYSE	ARW	Thu, Jun 25, 2020	64.18	65.46	63.65	65.36
7073	NYSE	ARW	Wed, Jun 24, 2020	66.68	67.04	64.65	64.81
7072	NYSE	ARW	Tue, Jun 23, 2020	68.58	68.71	67.27	67.40
7071	NYSE	ARW	Mon, Jun 22, 2020	65.82	67.56	64.89	67.53
7070	NYSE	ARW	Fri, Jun 19, 2020	66.33	67.88	65.59	66.24
7069	NYSE	ARW	Thu, Jun 18, 2020	66.07	67.18	65.51	65.79
7068	NYSE	ARW	Wed, Jun 17, 2020	67.62	67.62	65.98	66.63
7067	NYSE	ARW	Tue, Jun 16, 2020	69.21	69.78	66.77	67.62
7066	NYSE	ARW	Mon, Jun 15, 2020	64.36	67.48	63.28	66.57
7065	NYSE	ARW	Fri, Jun 12, 2020	67.83	68.32	64.07	66.20
7064	NYSE	ARW	Thu, Jun 11, 2020	68.91	69.19	65.33	65.39
7063	NYSE	ARW	Wed, Jun 10, 2020	74.66	74.66	71.67	71.75
7062	NYSE	ARW	Tue, Jun 9, 2020	75.83	75.92	74.40	74.42
7061	NYSE	ARW	Mon, Jun 8, 2020	76.47	77.71	76.18	77.20
7060	NYSE	ARW	Fri, Jun 5, 2020	76.79	77.43	76.02	76.08
7059	NYSE	ARW	Thu, Jun 4, 2020	72.53	74.00	72.21	73.79
7058	NYSE	ARW	Wed, Jun 3, 2020	71.49	73.75	71.49	73.53
7057	NYSE	ARW	Tue, Jun 2, 2020	70.66	70.84	69.78	70.55
7056	NYSE	ARW	Mon, Jun 1, 2020	68.98	70.43	68.47	69.64
7055	NYSE	ARW	Fri, May 29, 2020	67.54	69.33	67.03	69.08
7054	NYSE	ARW	Thu, May 28, 2020	71.29	71.51	67.63	67.84
7053	NYSE	ARW	Wed, May 27, 2020	71.46	72.11	69.91	71.05
7052	NYSE	ARW	Tue, May 26, 2020	68.99	71.28	68.95	70.32
7051	NYSE	ARW	Fri, May 22, 2020	67.03	67.03	65.89	66.51
7050	NYSE	ARW	Thu, May 21, 2020	67.56	68.34	67.05	67.19
7049	NYSE	ARW	Wed, May 20, 2020	66.81	68.34	66.71	67.78
7048	NYSE	ARW	Tue, May 19, 2020	65.59	67.45	65.39	65.78
7047	NYSE	ARW	Mon, May 18, 2020	64.10	66.37	63.91	65.94
7046	NYSE	ARW	Fri, May 15, 2020	60.61	62.05	60.46	61.66
7045	NYSE	ARW	Thu, May 14, 2020	59.22	61.66	58.16	61.43
7044	NYSE	ARW	Wed, May 13, 2020	61.44	61.98	59.77	60.48
7043	NYSE	ARW	Tue, May 12, 2020	64.14	64.55	61.76	61.77
7042	NYSE	ARW	Mon, May 11, 2020	64.49	65.22	63.25	64.24
7041	NYSE	ARW	Fri, May 8, 2020	63.10	65.63	63.04	65.46
7040	NYSE	ARW	Thu, May 7, 2020	62.02	62.97	61.69	62.14
7039	NYSE	ARW	Wed, May 6, 2020	62.02	62.36	60.41	60.54
7038	NYSE	ARW	Tue, May 5, 2020	61.96	64.14	61.34	61.39
7037	NYSE	ARW	Mon, May 4, 2020	61.34	63.26	59.77	61.03
7036	NYSE	ARW	Fri, May 1, 2020	61.80	62.97	60.07	62.39
7035	NYSE	ARW	Thu, Apr 30, 2020	61.04	65.04	61.03	62.92
7034	NYSE	ARW	Wed, Apr 29, 2020	59.93	62.68	59.52	62.01
7033	NYSE	ARW	Tue, Apr 28, 2020	61.55	61.92	58.55	59.15
7032	NYSE	ARW	Mon, Apr 27, 2020	55.65	59.38	55.52	58.71
7031	NYSE	ARW	Fri, Apr 24, 2020	54.70	55.61	53.66	55.20
7030	NYSE	ARW	Thu, Apr 23, 2020	53.85	55.06	53.57	53.65
7029	NYSE	ARW	Wed, Apr 22, 2020	52.43	53.82	51.90	53.21
7028	NYSE	ARW	Tue, Apr 21, 2020	51.70	52.17	50.47	50.87
7027	NYSE	ARW	Mon, Apr 20, 2020	54.07	54.92	53.16	53.18
7026	NYSE	ARW	Fri, Apr 17, 2020	55.98	57.33	54.97	55.29
7025	NYSE	ARW	Thu, Apr 16, 2020	54.44	54.53	52.69	54.33
7024	NYSE	ARW	Wed, Apr 15, 2020	54.97	56.00	53.25	54.27
7023	NYSE	ARW	Tue, Apr 14, 2020	56.32	59.30	56.32	57.35
7022	NYSE	ARW	Mon, Apr 13, 2020	58.79	58.85	56.44	57.40
7021	NYSE	ARW	Thu, Apr 9, 2020	59.32	60.97	58.75	59.20
7020	NYSE	ARW	Wed, Apr 8, 2020	55.78	57.93	55.14	57.57
7019	NYSE	ARW	Tue, Apr 7, 2020	58.23	60.12	54.65	54.85
7018	NYSE	ARW	Mon, Apr 6, 2020	53.27	55.96	53.06	55.53
7017	NYSE	ARW	Fri, Apr 3, 2020	50.74	52.54	49.64	50.68
7016	NYSE	ARW	Thu, Apr 2, 2020	49.89	52.43	49.55	51.16
7015	NYSE	ARW	Wed, Apr 1, 2020	50.00	51.67	48.98	50.17
7014	NYSE	ARW	Tue, Mar 31, 2020	53.56	55.68	51.31	51.87
7013	NYSE	ARW	Mon, Mar 30, 2020	50.31	54.05	48.59	53.72
7012	NYSE	ARW	Fri, Mar 27, 2020	52.21	52.21	50.02	50.23
7011	NYSE	ARW	Thu, Mar 26, 2020	52.90	54.57	50.82	54.12
7010	NYSE	ARW	Wed, Mar 25, 2020	52.57	54.72	49.12	52.12
7009	NYSE	ARW	Tue, Mar 24, 2020	48.04	52.27	47.22	52.27
7008	NYSE	ARW	Mon, Mar 23, 2020	46.50	47.90	43.73	45.45
7007	NYSE	ARW	Fri, Mar 20, 2020	44.95	48.52	44.90	46.86
7006	NYSE	ARW	Thu, Mar 19, 2020	40.58	45.59	39.56	44.76
7005	NYSE	ARW	Wed, Mar 18, 2020	44.79	45.84	39.25	41.06
7004	NYSE	ARW	Tue, Mar 17, 2020	50.39	50.71	44.73	48.38
7003	NYSE	ARW	Mon, Mar 16, 2020	52.44	52.97	49.35	49.73
7002	NYSE	ARW	Fri, Mar 13, 2020	52.43	56.89	51.29	56.81
7001	NYSE	ARW	Thu, Mar 12, 2020	54.77	56.06	48.75	52.90
7000	NYSE	ARW	Wed, Mar 11, 2020	60.10	60.62	57.53	58.17
6999	NYSE	ARW	Tue, Mar 10, 2020	63.02	63.35	58.87	61.95
6998	NYSE	ARW	Mon, Mar 9, 2020	60.67	62.98	60.29	60.65
6997	NYSE	ARW	Fri, Mar 6, 2020	65.83	68.54	65.63	67.65
6996	NYSE	ARW	Thu, Mar 5, 2020	67.59	68.67	67.40	68.30
6995	NYSE	ARW	Wed, Mar 4, 2020	68.76	69.75	66.87	69.59
6994	NYSE	ARW	Tue, Mar 3, 2020	68.64	69.85	67.50	67.62
6993	NYSE	ARW	Mon, Mar 2, 2020	67.72	68.87	65.80	68.81
6992	NYSE	ARW	Fri, Feb 28, 2020	65.82	68.01	64.20	67.06
6991	NYSE	ARW	Thu, Feb 27, 2020	69.49	70.59	67.77	67.80
6990	NYSE	ARW	Wed, Feb 26, 2020	73.11	73.72	71.13	71.18
6989	NYSE	ARW	Tue, Feb 25, 2020	75.32	75.32	72.08	72.57
6988	NYSE	ARW	Mon, Feb 24, 2020	75.84	76.07	74.73	75.05
6987	NYSE	ARW	Fri, Feb 21, 2020	79.44	79.50	77.75	77.99
6986	NYSE	ARW	Thu, Feb 20, 2020	78.98	80.30	78.87	80.00
6985	NYSE	ARW	Wed, Feb 19, 2020	78.86	79.39	78.81	79.22
6984	NYSE	ARW	Tue, Feb 18, 2020	78.63	79.01	78.20	78.60
6983	NYSE	ARW	Fri, Feb 14, 2020	79.36	79.51	78.60	79.19
6982	NYSE	ARW	Thu, Feb 13, 2020	79.77	79.93	78.41	79.21
6981	NYSE	ARW	Wed, Feb 12, 2020	78.59	80.45	78.59	80.34
6980	NYSE	ARW	Tue, Feb 11, 2020	77.51	78.35	77.46	77.97
6979	NYSE	ARW	Mon, Feb 10, 2020	76.78	77.72	76.47	77.11
6978	NYSE	ARW	Fri, Feb 7, 2020	78.66	78.66	77.22	77.27
6977	NYSE	ARW	Thu, Feb 6, 2020	79.01	83.46	78.74	79.42
6976	NYSE	ARW	Wed, Feb 5, 2020	77.55	79.01	76.37	78.30
6975	NYSE	ARW	Tue, Feb 4, 2020	76.71	77.03	75.99	76.74
6974	NYSE	ARW	Mon, Feb 3, 2020	76.21	76.83	75.52	75.60
6973	NYSE	ARW	Fri, Jan 31, 2020	78.20	78.88	75.52	75.94
6972	NYSE	ARW	Thu, Jan 30, 2020	78.34	78.87	77.61	78.58
6971	NYSE	ARW	Wed, Jan 29, 2020	79.98	80.40	79.09	79.12
6970	NYSE	ARW	Tue, Jan 28, 2020	79.78	80.04	79.01	79.76
6969	NYSE	ARW	Mon, Jan 27, 2020	80.19	80.27	79.14	79.30
6968	NYSE	ARW	Fri, Jan 24, 2020	82.66	82.84	81.18	81.52
6967	NYSE	ARW	Thu, Jan 23, 2020	81.77	82.56	80.93	82.12
6966	NYSE	ARW	Wed, Jan 22, 2020	82.23	82.44	81.66	81.99
6965	NYSE	ARW	Tue, Jan 21, 2020	81.87	82.90	81.61	81.73
6964	NYSE	ARW	Fri, Jan 17, 2020	84.36	84.36	82.06	82.32
6963	NYSE	ARW	Thu, Jan 16, 2020	84.41	84.93	83.70	84.15
6962	NYSE	ARW	Wed, Jan 15, 2020	84.09	84.97	83.56	83.97
6961	NYSE	ARW	Tue, Jan 14, 2020	84.70	85.18	84.07	84.15
6960	NYSE	ARW	Mon, Jan 13, 2020	83.52	84.88	83.52	84.88
6959	NYSE	ARW	Fri, Jan 10, 2020	85.26	85.66	84.09	84.47
6958	NYSE	ARW	Thu, Jan 9, 2020	84.61	84.86	84.02	84.75
6957	NYSE	ARW	Wed, Jan 8, 2020	84.86	85.33	83.63	84.19
6956	NYSE	ARW	Tue, Jan 7, 2020	83.42	85.27	82.59	85.01
6955	NYSE	ARW	Mon, Jan 6, 2020	83.84	84.08	83.19	83.19
6954	NYSE	ARW	Fri, Jan 3, 2020	84.69	85.01	84.17	84.65
6953	NYSE	ARW	Thu, Jan 2, 2020	85.64	85.80	84.42	85.79
6952	NYSE	ARW	Tue, Dec 31, 2019	84.20	85.20	84.20	84.74
6951	NYSE	ARW	Mon, Dec 30, 2019	84.63	84.98	84.19	84.41
6950	NYSE	ARW	Fri, Dec 27, 2019	85.11	85.26	84.44	84.52
6949	NYSE	ARW	Thu, Dec 26, 2019	84.62	84.85	84.40	84.78
6948	NYSE	ARW	Tue, Dec 24, 2019	84.69	84.98	84.40	84.46
6947	NYSE	ARW	Mon, Dec 23, 2019	84.97	85.29	84.44	84.74
6946	NYSE	ARW	Fri, Dec 20, 2019	84.53	85.28	84.53	84.76
6945	NYSE	ARW	Thu, Dec 19, 2019	84.11	84.90	83.73	84.43
6944	NYSE	ARW	Wed, Dec 18, 2019	84.69	84.69	83.95	84.09
6943	NYSE	ARW	Tue, Dec 17, 2019	85.49	85.49	84.38	84.61
6942	NYSE	ARW	Mon, Dec 16, 2019	84.75	85.39	84.36	84.99
6941	NYSE	ARW	Fri, Dec 13, 2019	85.13	85.65	84.13	84.45
6940	NYSE	ARW	Thu, Dec 12, 2019	83.05	85.17	82.96	85.12
6939	NYSE	ARW	Wed, Dec 11, 2019	82.55	83.44	82.34	83.29
6938	NYSE	ARW	Tue, Dec 10, 2019	82.13	82.88	81.71	82.50
6937	NYSE	ARW	Mon, Dec 9, 2019	82.25	82.54	81.94	82.18
6936	NYSE	ARW	Fri, Dec 6, 2019	82.01	82.83	81.87	82.35
6935	NYSE	ARW	Thu, Dec 5, 2019	80.89	81.54	80.89	81.16
6934	NYSE	ARW	Wed, Dec 4, 2019	80.05	81.34	79.76	80.50
6933	NYSE	ARW	Tue, Dec 3, 2019	79.00	79.47	78.19	79.41
6932	NYSE	ARW	Mon, Dec 2, 2019	79.72	80.22	79.33	79.85
6931	NYSE	ARW	Fri, Nov 29, 2019	80.15	80.80	79.59	79.64
6930	NYSE	ARW	Wed, Nov 27, 2019	80.39	80.58	79.85	80.56
6929	NYSE	ARW	Tue, Nov 26, 2019	80.56	80.91	79.85	80.15
6928	NYSE	ARW	Mon, Nov 25, 2019	79.58	80.70	79.36	80.54
6927	NYSE	ARW	Fri, Nov 22, 2019	79.58	79.97	79.25	79.30
6926	NYSE	ARW	Thu, Nov 21, 2019	78.89	79.48	78.54	79.28
6925	NYSE	ARW	Wed, Nov 20, 2019	79.02	79.57	78.31	78.84
6924	NYSE	ARW	Tue, Nov 19, 2019	79.87	80.22	78.70	79.25
6923	NYSE	ARW	Mon, Nov 18, 2019	79.92	79.92	78.77	79.45
6922	NYSE	ARW	Fri, Nov 15, 2019	80.45	80.98	79.91	80.07
6921	NYSE	ARW	Thu, Nov 14, 2019	80.09	80.28	79.56	80.01
6920	NYSE	ARW	Wed, Nov 13, 2019	79.98	80.54	79.85	80.12
6919	NYSE	ARW	Tue, Nov 12, 2019	81.33	81.77	80.57	80.60
6918	NYSE	ARW	Mon, Nov 11, 2019	81.23	81.75	81.11	81.24
6917	NYSE	ARW	Fri, Nov 8, 2019	80.00	82.11	80.00	81.73
6916	NYSE	ARW	Thu, Nov 7, 2019	82.77	83.26	81.48	81.79
6915	NYSE	ARW	Wed, Nov 6, 2019	82.58	82.76	81.75	82.04
6914	NYSE	ARW	Tue, Nov 5, 2019	82.34	83.43	81.92	82.58
6913	NYSE	ARW	Mon, Nov 4, 2019	81.94	82.33	81.18	81.89
6912	NYSE	ARW	Fri, Nov 1, 2019	79.71	81.69	79.48	81.08
6911	NYSE	ARW	Thu, Oct 31, 2019	78.61	80.00	78.14	79.28
6910	NYSE	ARW	Wed, Oct 30, 2019	78.43	78.49	77.37	78.20
6909	NYSE	ARW	Tue, Oct 29, 2019	77.18	78.55	77.18	78.29
6908	NYSE	ARW	Mon, Oct 28, 2019	77.76	78.68	77.18	77.63
6907	NYSE	ARW	Fri, Oct 25, 2019	76.10	77.64	75.25	77.17
6906	NYSE	ARW	Thu, Oct 24, 2019	77.18	77.36	75.83	76.19
6905	NYSE	ARW	Wed, Oct 23, 2019	76.03	76.95	75.54	76.58
6904	NYSE	ARW	Tue, Oct 22, 2019	76.15	76.77	75.31	76.35
6903	NYSE	ARW	Mon, Oct 21, 2019	76.24	76.75	75.69	76.12
6902	NYSE	ARW	Fri, Oct 18, 2019	75.91	76.17	75.47	75.64
6901	NYSE	ARW	Thu, Oct 17, 2019	76.09	76.19	75.38	76.05
6900	NYSE	ARW	Wed, Oct 16, 2019	75.00	76.81	75.00	75.64
6899	NYSE	ARW	Tue, Oct 15, 2019	74.43	75.60	74.05	74.90
6898	NYSE	ARW	Mon, Oct 14, 2019	74.06	74.33	73.54	73.89
6897	NYSE	ARW	Fri, Oct 11, 2019	74.32	75.61	74.16	74.22
6896	NYSE	ARW	Thu, Oct 10, 2019	72.32	73.44	72.22	73.16
6895	NYSE	ARW	Wed, Oct 9, 2019	72.16	72.67	71.78	72.19
6894	NYSE	ARW	Tue, Oct 8, 2019	72.18	72.32	71.27	71.32
6893	NYSE	ARW	Mon, Oct 7, 2019	74.04	74.34	72.71	72.72
6892	NYSE	ARW	Fri, Oct 4, 2019	72.87	74.37	71.32	74.33
6891	NYSE	ARW	Thu, Oct 3, 2019	72.51	72.95	71.33	72.84
6890	NYSE	ARW	Wed, Oct 2, 2019	72.33	72.99	71.51	72.72
6889	NYSE	ARW	Tue, Oct 1, 2019	75.05	75.85	72.89	72.99
6888	NYSE	ARW	Mon, Sep 30, 2019	74.26	74.75	73.77	74.58
6887	NYSE	ARW	Fri, Sep 27, 2019	74.92	75.72	73.67	74.07
6886	NYSE	ARW	Thu, Sep 26, 2019	74.70	74.70	73.73	74.45
6885	NYSE	ARW	Wed, Sep 25, 2019	73.80	75.58	73.18	74.65
6884	NYSE	ARW	Tue, Sep 24, 2019	74.97	75.60	73.35	73.44
6883	NYSE	ARW	Mon, Sep 23, 2019	73.58	74.75	73.17	74.62
6882	NYSE	ARW	Fri, Sep 20, 2019	75.13	75.25	73.66	73.77
6881	NYSE	ARW	Thu, Sep 19, 2019	75.78	76.14	74.65	74.80
6880	NYSE	ARW	Wed, Sep 18, 2019	75.14	75.62	74.66	75.48
6879	NYSE	ARW	Tue, Sep 17, 2019	75.76	75.76	74.38	75.30
6878	NYSE	ARW	Mon, Sep 16, 2019	76.08	76.75	75.97	76.09
6877	NYSE	ARW	Fri, Sep 13, 2019	77.72	77.86	76.52	76.62
6876	NYSE	ARW	Thu, Sep 12, 2019	77.00	77.75	75.64	77.36
6875	NYSE	ARW	Wed, Sep 11, 2019	75.93	76.64	75.14	76.56
6874	NYSE	ARW	Tue, Sep 10, 2019	74.13	75.66	73.21	75.60
6873	NYSE	ARW	Mon, Sep 9, 2019	73.09	74.33	72.26	74.22
6872	NYSE	ARW	Fri, Sep 6, 2019	72.65	73.50	72.15	72.80
6871	NYSE	ARW	Thu, Sep 5, 2019	70.50	72.47	69.92	72.18
6870	NYSE	ARW	Wed, Sep 4, 2019	69.12	69.78	68.72	69.73
6869	NYSE	ARW	Tue, Sep 3, 2019	68.45	68.67	67.55	68.09
6868	NYSE	ARW	Fri, Aug 30, 2019	69.79	69.79	68.87	69.20
6867	NYSE	ARW	Thu, Aug 29, 2019	68.41	70.22	68.41	69.19
6866	NYSE	ARW	Wed, Aug 28, 2019	67.00	68.00	66.51	67.35
6865	NYSE	ARW	Tue, Aug 27, 2019	68.42	68.58	66.25	67.38
6864	NYSE	ARW	Mon, Aug 26, 2019	68.12	68.38	67.61	68.07
6863	NYSE	ARW	Fri, Aug 23, 2019	68.26	69.34	67.18	67.31
6862	NYSE	ARW	Thu, Aug 22, 2019	69.05	69.47	68.51	68.89
6861	NYSE	ARW	Wed, Aug 21, 2019	68.57	69.20	68.43	68.66
6860	NYSE	ARW	Tue, Aug 20, 2019	68.41	68.49	67.72	67.76
6859	NYSE	ARW	Mon, Aug 19, 2019	69.41	70.01	68.46	68.49
6858	NYSE	ARW	Fri, Aug 16, 2019	66.59	68.25	66.59	68.02
6857	NYSE	ARW	Thu, Aug 15, 2019	66.73	67.17	65.68	66.04
6856	NYSE	ARW	Wed, Aug 14, 2019	67.77	68.04	66.41	66.68
6855	NYSE	ARW	Tue, Aug 13, 2019	67.54	69.83	67.35	69.12
6854	NYSE	ARW	Mon, Aug 12, 2019	68.08	68.85	67.59	67.87
6853	NYSE	ARW	Fri, Aug 9, 2019	69.24	69.46	68.16	68.74
6852	NYSE	ARW	Thu, Aug 8, 2019	68.40	69.86	68.29	69.78
6851	NYSE	ARW	Wed, Aug 7, 2019	66.80	68.28	66.42	67.88
6850	NYSE	ARW	Tue, Aug 6, 2019	69.44	69.95	67.12	67.85
6849	NYSE	ARW	Mon, Aug 5, 2019	68.92	69.52	68.22	68.86
6848	NYSE	ARW	Fri, Aug 2, 2019	71.17	71.99	70.31	70.41
6847	NYSE	ARW	Thu, Aug 1, 2019	72.48	74.65	70.80	71.91
6846	NYSE	ARW	Wed, Jul 31, 2019	72.28	73.99	72.26	72.61
6845	NYSE	ARW	Tue, Jul 30, 2019	71.10	72.66	70.81	72.63
6844	NYSE	ARW	Mon, Jul 29, 2019	71.60	72.14	71.30	71.84
6843	NYSE	ARW	Fri, Jul 26, 2019	71.20	71.84	70.75	71.71
6842	NYSE	ARW	Thu, Jul 25, 2019	71.69	72.00	70.80	71.15
6841	NYSE	ARW	Wed, Jul 24, 2019	69.71	72.07	69.53	71.81
6840	NYSE	ARW	Tue, Jul 23, 2019	69.26	69.90	68.99	69.72
6839	NYSE	ARW	Mon, Jul 22, 2019	67.90	69.29	67.82	68.83
6838	NYSE	ARW	Fri, Jul 19, 2019	67.60	68.78	67.29	67.67
6837	NYSE	ARW	Thu, Jul 18, 2019	67.07	67.83	66.47	67.25
6836	NYSE	ARW	Wed, Jul 17, 2019	67.24	68.11	66.39	66.86
6835	NYSE	ARW	Tue, Jul 16, 2019	64.99	68.05	63.87	67.65
6834	NYSE	ARW	Mon, Jul 15, 2019	69.34	69.36	68.16	68.90
6833	NYSE	ARW	Fri, Jul 12, 2019	67.41	69.28	67.41	68.95
6832	NYSE	ARW	Thu, Jul 11, 2019	68.57	68.76	66.88	67.30
6831	NYSE	ARW	Wed, Jul 10, 2019	69.44	70.16	68.86	68.91
6830	NYSE	ARW	Tue, Jul 9, 2019	67.91	68.98	67.81	68.95
6829	NYSE	ARW	Mon, Jul 8, 2019	70.46	70.70	68.32	68.45
6828	NYSE	ARW	Fri, Jul 5, 2019	70.48	71.24	69.88	71.23
6827	NYSE	ARW	Wed, Jul 3, 2019	70.31	71.36	70.30	71.13
6826	NYSE	ARW	Tue, Jul 2, 2019	71.17	71.31	69.25	69.98
6825	NYSE	ARW	Mon, Jul 1, 2019	72.65	73.37	71.42	72.02
6824	NYSE	ARW	Fri, Jun 28, 2019	70.93	71.74	70.55	71.27
6823	NYSE	ARW	Thu, Jun 27, 2019	70.32	70.94	69.93	70.79
6822	NYSE	ARW	Wed, Jun 26, 2019	70.50	71.26	70.04	70.09
6821	NYSE	ARW	Tue, Jun 25, 2019	69.50	70.07	69.12	69.87
6820	NYSE	ARW	Mon, Jun 24, 2019	69.86	70.57	69.33	69.48
6819	NYSE	ARW	Fri, Jun 21, 2019	69.54	69.94	68.78	69.75
6818	NYSE	ARW	Thu, Jun 20, 2019	69.02	70.29	68.96	69.92
6817	NYSE	ARW	Wed, Jun 19, 2019	69.03	69.30	68.54	69.26
6816	NYSE	ARW	Tue, Jun 18, 2019	67.71	69.30	67.41	68.61
6815	NYSE	ARW	Mon, Jun 17, 2019	66.89	67.58	66.39	66.99
6814	NYSE	ARW	Fri, Jun 14, 2019	68.30	68.37	67.09	67.10
6813	NYSE	ARW	Thu, Jun 13, 2019	68.55	69.39	68.40	69.16
6812	NYSE	ARW	Wed, Jun 12, 2019	69.61	69.61	68.09	68.44
6811	NYSE	ARW	Tue, Jun 11, 2019	69.59	70.14	69.21	69.67
6810	NYSE	ARW	Mon, Jun 10, 2019	66.89	68.94	66.84	68.47
6809	NYSE	ARW	Fri, Jun 7, 2019	66.20	66.88	65.71	66.58
6808	NYSE	ARW	Thu, Jun 6, 2019	65.68	66.25	65.00	65.77
6807	NYSE	ARW	Wed, Jun 5, 2019	66.71	67.01	65.07	65.80
6806	NYSE	ARW	Tue, Jun 4, 2019	64.40	66.46	64.33	66.34
6805	NYSE	ARW	Mon, Jun 3, 2019	62.69	64.30	62.66	63.56
6804	NYSE	ARW	Fri, May 31, 2019	63.75	64.12	62.35	62.66
6803	NYSE	ARW	Thu, May 30, 2019	64.59	65.63	64.08	64.56
6802	NYSE	ARW	Wed, May 29, 2019	64.66	65.45	64.27	64.59
6801	NYSE	ARW	Tue, May 28, 2019	65.42	65.74	64.79	65.39
6800	NYSE	ARW	Fri, May 24, 2019	65.51	65.88	64.87	65.26
6799	NYSE	ARW	Thu, May 23, 2019	65.34	65.67	64.61	64.96
6798	NYSE	ARW	Wed, May 22, 2019	67.82	68.40	66.33	66.41
6797	NYSE	ARW	Tue, May 21, 2019	67.47	68.44	67.41	68.16
6796	NYSE	ARW	Mon, May 20, 2019	65.67	67.67	65.19	66.73
6795	NYSE	ARW	Fri, May 17, 2019	67.88	68.50	66.30	66.45
6794	NYSE	ARW	Thu, May 16, 2019	69.02	69.26	68.48	68.78
6793	NYSE	ARW	Wed, May 15, 2019	67.82	69.18	67.56	68.86
6792	NYSE	ARW	Tue, May 14, 2019	68.36	69.06	68.36	68.48
6791	NYSE	ARW	Mon, May 13, 2019	69.19	69.89	68.10	68.10
6790	NYSE	ARW	Fri, May 10, 2019	70.50	71.46	69.55	71.18
6789	NYSE	ARW	Thu, May 9, 2019	70.68	71.14	69.79	70.82
6788	NYSE	ARW	Wed, May 8, 2019	73.43	73.59	71.71	71.75
6787	NYSE	ARW	Tue, May 7, 2019	73.63	74.25	72.84	73.41
6786	NYSE	ARW	Mon, May 6, 2019	74.14	74.99	73.06	74.75
6785	NYSE	ARW	Fri, May 3, 2019	75.10	76.26	75.10	76.15
6784	NYSE	ARW	Thu, May 2, 2019	81.59	81.59	74.69	75.19
6783	NYSE	ARW	Wed, May 1, 2019	85.17	85.36	83.47	83.50
6782	NYSE	ARW	Tue, Apr 30, 2019	84.62	84.86	83.52	84.51
6781	NYSE	ARW	Mon, Apr 29, 2019	85.02	85.51	84.64	84.79
6780	NYSE	ARW	Fri, Apr 26, 2019	83.75	85.06	83.20	84.98
6779	NYSE	ARW	Thu, Apr 25, 2019	85.82	85.82	83.74	83.76
6778	NYSE	ARW	Wed, Apr 24, 2019	85.88	86.62	85.54	86.10
6777	NYSE	ARW	Tue, Apr 23, 2019	84.00	86.36	83.94	86.05
6776	NYSE	ARW	Mon, Apr 22, 2019	84.49	84.62	83.37	83.70
6775	NYSE	ARW	Thu, Apr 18, 2019	84.32	84.99	83.80	84.96
6774	NYSE	ARW	Wed, Apr 17, 2019	85.50	85.50	83.90	84.14
6773	NYSE	ARW	Tue, Apr 16, 2019	84.86	85.06	84.41	84.88
6772	NYSE	ARW	Mon, Apr 15, 2019	84.52	84.85	84.17	84.49
6771	NYSE	ARW	Fri, Apr 12, 2019	83.81	85.05	83.48	84.62
6770	NYSE	ARW	Thu, Apr 11, 2019	83.12	83.68	82.79	83.38
6769	NYSE	ARW	Wed, Apr 10, 2019	82.15	83.30	81.86	83.06
6768	NYSE	ARW	Tue, Apr 9, 2019	82.79	83.06	81.88	81.92
6767	NYSE	ARW	Mon, Apr 8, 2019	82.00	83.08	81.14	83.06
6766	NYSE	ARW	Fri, Apr 5, 2019	81.58	82.48	81.45	82.40
6765	NYSE	ARW	Thu, Apr 4, 2019	80.02	81.60	79.48	81.28
6764	NYSE	ARW	Wed, Apr 3, 2019	79.19	80.26	78.94	79.86
6763	NYSE	ARW	Tue, Apr 2, 2019	78.74	78.82	78.17	78.52
6762	NYSE	ARW	Mon, Apr 1, 2019	77.89	78.97	77.49	78.85
6761	NYSE	ARW	Fri, Mar 29, 2019	77.13	77.59	76.78	77.06
6760	NYSE	ARW	Thu, Mar 28, 2019	76.16	77.28	76.00	76.51
6759	NYSE	ARW	Wed, Mar 27, 2019	75.94	76.42	75.15	75.81
6758	NYSE	ARW	Tue, Mar 26, 2019	76.41	76.88	75.42	76.01
6757	NYSE	ARW	Mon, Mar 25, 2019	76.38	76.49	75.14	75.95
6756	NYSE	ARW	Fri, Mar 22, 2019	79.37	79.56	76.63	76.66
6755	NYSE	ARW	Thu, Mar 21, 2019	77.81	80.23	77.78	79.93
6754	NYSE	ARW	Wed, Mar 20, 2019	78.23	79.15	77.18	78.19
6753	NYSE	ARW	Tue, Mar 19, 2019	78.66	78.95	77.99	78.29
6752	NYSE	ARW	Mon, Mar 18, 2019	78.54	79.03	77.81	78.32
6751	NYSE	ARW	Fri, Mar 15, 2019	77.72	78.80	77.72	78.55
6750	NYSE	ARW	Thu, Mar 14, 2019	78.43	78.43	77.60	77.72
6749	NYSE	ARW	Wed, Mar 13, 2019	78.37	79.07	78.16	78.50
6748	NYSE	ARW	Tue, Mar 12, 2019	78.16	78.29	77.45	77.95
6747	NYSE	ARW	Mon, Mar 11, 2019	77.47	78.43	77.38	78.06
6746	NYSE	ARW	Fri, Mar 8, 2019	76.70	77.28	76.02	77.16
6745	NYSE	ARW	Thu, Mar 7, 2019	77.73	77.73	76.47	77.41
6744	NYSE	ARW	Wed, Mar 6, 2019	79.12	79.12	77.95	77.95
6743	NYSE	ARW	Tue, Mar 5, 2019	79.59	79.68	78.94	78.97
6742	NYSE	ARW	Mon, Mar 4, 2019	80.53	80.72	79.01	79.65
6741	NYSE	ARW	Fri, Mar 1, 2019	80.20	80.63	79.81	80.28
6740	NYSE	ARW	Thu, Feb 28, 2019	80.09	80.09	79.23	79.70
6739	NYSE	ARW	Wed, Feb 27, 2019	80.53	80.88	79.57	80.17
6738	NYSE	ARW	Tue, Feb 26, 2019	81.64	82.07	80.79	80.83
6737	NYSE	ARW	Mon, Feb 25, 2019	82.50	83.03	81.80	81.89
6736	NYSE	ARW	Fri, Feb 22, 2019	82.13	82.26	81.64	81.94
6735	NYSE	ARW	Thu, Feb 21, 2019	81.87	82.10	81.23	81.77
6734	NYSE	ARW	Wed, Feb 20, 2019	81.11	82.34	81.01	81.99
6733	NYSE	ARW	Tue, Feb 19, 2019	80.86	81.32	80.41	81.05
6732	NYSE	ARW	Fri, Feb 15, 2019	81.34	81.78	80.92	81.19
6731	NYSE	ARW	Thu, Feb 14, 2019	81.03	81.83	80.81	80.84
6730	NYSE	ARW	Wed, Feb 13, 2019	80.74	82.04	80.74	81.36
6729	NYSE	ARW	Tue, Feb 12, 2019	80.27	81.89	80.15	80.73
6728	NYSE	ARW	Mon, Feb 11, 2019	79.51	80.05	79.30	79.51
6727	NYSE	ARW	Fri, Feb 8, 2019	78.43	79.27	77.90	79.24
6726	NYSE	ARW	Thu, Feb 7, 2019	78.01	80.05	76.15	78.71
6725	NYSE	ARW	Wed, Feb 6, 2019	76.31	77.83	76.31	77.19
6724	NYSE	ARW	Tue, Feb 5, 2019	76.02	76.52	75.82	76.34
6723	NYSE	ARW	Mon, Feb 4, 2019	75.69	76.46	75.54	75.85
6722	NYSE	ARW	Fri, Feb 1, 2019	74.53	75.99	73.82	75.87
6721	NYSE	ARW	Thu, Jan 31, 2019	75.09	76.50	75.09	75.95
6720	NYSE	ARW	Wed, Jan 30, 2019	75.45	75.83	74.04	75.50
6719	NYSE	ARW	Tue, Jan 29, 2019	75.37	75.41	74.41	74.68
6718	NYSE	ARW	Mon, Jan 28, 2019	74.51	75.81	74.32	75.02
6717	NYSE	ARW	Fri, Jan 25, 2019	74.74	75.90	74.30	75.57
6716	NYSE	ARW	Thu, Jan 24, 2019	73.35	74.78	73.05	74.01
6715	NYSE	ARW	Wed, Jan 23, 2019	73.77	74.69	72.85	73.11
6714	NYSE	ARW	Tue, Jan 22, 2019	74.85	74.90	73.42	73.71
6713	NYSE	ARW	Fri, Jan 18, 2019	74.90	75.75	74.42	75.31
6712	NYSE	ARW	Thu, Jan 17, 2019	73.05	74.66	72.76	74.17
6711	NYSE	ARW	Wed, Jan 16, 2019	73.66	74.25	73.23	73.28
6710	NYSE	ARW	Tue, Jan 15, 2019	73.47	74.00	73.12	73.56
6709	NYSE	ARW	Mon, Jan 14, 2019	72.99	73.63	72.32	73.40
6708	NYSE	ARW	Fri, Jan 11, 2019	72.38	73.92	72.38	73.52
6707	NYSE	ARW	Thu, Jan 10, 2019	70.70	72.58	70.67	72.53
6706	NYSE	ARW	Wed, Jan 9, 2019	70.35	71.30	70.24	70.92
6705	NYSE	ARW	Tue, Jan 8, 2019	71.11	71.11	69.70	70.07
6704	NYSE	ARW	Mon, Jan 7, 2019	69.29	71.04	68.86	70.26
6703	NYSE	ARW	Fri, Jan 4, 2019	68.05	69.84	67.50	69.15
6702	NYSE	ARW	Thu, Jan 3, 2019	68.82	69.05	66.50	66.59
6701	NYSE	ARW	Wed, Jan 2, 2019	67.77	69.75	67.45	69.55
6700	NYSE	ARW	Mon, Dec 31, 2018	68.60	69.11	67.66	68.95
6699	NYSE	ARW	Fri, Dec 28, 2018	68.17	69.39	67.73	68.24
6698	NYSE	ARW	Thu, Dec 27, 2018	65.61	67.99	65.21	67.99
6697	NYSE	ARW	Wed, Dec 26, 2018	63.45	66.93	62.69	66.91
6696	NYSE	ARW	Mon, Dec 24, 2018	64.97	65.48	63.24	63.25
6695	NYSE	ARW	Fri, Dec 21, 2018	67.61	67.97	65.31	65.56
6694	NYSE	ARW	Thu, Dec 20, 2018	68.56	69.31	66.76	67.54
6693	NYSE	ARW	Wed, Dec 19, 2018	70.23	71.13	68.32	68.74
6692	NYSE	ARW	Tue, Dec 18, 2018	70.76	71.86	70.08	70.41
6691	NYSE	ARW	Mon, Dec 17, 2018	70.36	72.03	69.12	69.89
6690	NYSE	ARW	Fri, Dec 14, 2018	70.23	71.64	70.08	70.41
6689	NYSE	ARW	Thu, Dec 13, 2018	72.51	73.51	71.28	71.34
6688	NYSE	ARW	Wed, Dec 12, 2018	72.25	73.11	71.73	71.96
6687	NYSE	ARW	Tue, Dec 11, 2018	72.57	73.30	70.28	70.88
6686	NYSE	ARW	Mon, Dec 10, 2018	71.62	72.45	70.74	71.50
6685	NYSE	ARW	Fri, Dec 7, 2018	74.50	75.08	71.36	71.72
6684	NYSE	ARW	Thu, Dec 6, 2018	73.97	75.07	73.41	74.69
6683	NYSE	ARW	Tue, Dec 4, 2018	78.15	78.15	75.39	75.41
6682	NYSE	ARW	Mon, Dec 3, 2018	78.35	79.13	77.72	78.40
6681	NYSE	ARW	Fri, Nov 30, 2018	76.21	77.25	76.00	76.97
6680	NYSE	ARW	Thu, Nov 29, 2018	75.54	77.45	75.54	76.47
6679	NYSE	ARW	Wed, Nov 28, 2018	73.74	75.51	73.11	75.35
6678	NYSE	ARW	Tue, Nov 27, 2018	73.61	74.31	73.15	73.30
6677	NYSE	ARW	Mon, Nov 26, 2018	74.48	74.84	73.88	74.05
6676	NYSE	ARW	Fri, Nov 23, 2018	72.68	74.41	72.68	73.50
6675	NYSE	ARW	Wed, Nov 21, 2018	72.70	74.30	72.10	73.21
6674	NYSE	ARW	Tue, Nov 20, 2018	72.62	73.61	71.27	71.76
6673	NYSE	ARW	Mon, Nov 19, 2018	74.72	75.60	73.47	73.61
6672	NYSE	ARW	Fri, Nov 16, 2018	73.91	75.70	73.91	75.05
6671	NYSE	ARW	Thu, Nov 15, 2018	72.08	74.95	71.72	74.54
6670	NYSE	ARW	Wed, Nov 14, 2018	74.59	75.49	72.08	72.43
6669	NYSE	ARW	Tue, Nov 13, 2018	73.44	75.83	73.03	73.75
6668	NYSE	ARW	Mon, Nov 12, 2018	74.20	74.49	72.70	72.88
6667	NYSE	ARW	Fri, Nov 9, 2018	74.06	74.90	72.41	74.33
6666	NYSE	ARW	Thu, Nov 8, 2018	74.72	75.85	74.30	74.54
6665	NYSE	ARW	Wed, Nov 7, 2018	75.12	75.70	74.00	75.22
6664	NYSE	ARW	Tue, Nov 6, 2018	73.69	74.81	73.58	74.42
6663	NYSE	ARW	Mon, Nov 5, 2018	74.94	75.79	72.90	73.99
6662	NYSE	ARW	Fri, Nov 2, 2018	70.90	75.94	70.90	74.98
6661	NYSE	ARW	Thu, Nov 1, 2018	66.43	70.70	65.42	70.65
6660	NYSE	ARW	Wed, Oct 31, 2018	67.34	68.29	66.94	67.71
6659	NYSE	ARW	Tue, Oct 30, 2018	64.92	66.45	64.41	66.40
6658	NYSE	ARW	Mon, Oct 29, 2018	66.20	68.05	64.04	64.86
6657	NYSE	ARW	Fri, Oct 26, 2018	65.29	66.32	64.35	65.30
6656	NYSE	ARW	Thu, Oct 25, 2018	65.65	65.98	64.35	65.55
6655	NYSE	ARW	Wed, Oct 24, 2018	68.11	68.45	64.97	65.04
6654	NYSE	ARW	Tue, Oct 23, 2018	67.14	68.82	66.57	68.32
6653	NYSE	ARW	Mon, Oct 22, 2018	68.49	68.89	68.07	68.56
6652	NYSE	ARW	Fri, Oct 19, 2018	68.95	69.36	68.05	68.22
6651	NYSE	ARW	Thu, Oct 18, 2018	69.67	70.29	68.53	68.76
6650	NYSE	ARW	Wed, Oct 17, 2018	70.04	70.60	69.47	70.15
6649	NYSE	ARW	Tue, Oct 16, 2018	68.84	70.59	68.28	70.54
6648	NYSE	ARW	Mon, Oct 15, 2018	68.09	69.02	67.96	68.22
6647	NYSE	ARW	Fri, Oct 12, 2018	68.80	69.48	67.11	68.48
6646	NYSE	ARW	Thu, Oct 11, 2018	68.09	68.94	67.19	67.50
6645	NYSE	ARW	Wed, Oct 10, 2018	70.85	71.00	68.46	68.54
6644	NYSE	ARW	Tue, Oct 9, 2018	71.65	71.72	70.45	71.15
6643	NYSE	ARW	Mon, Oct 8, 2018	72.45	72.76	71.22	71.85
6642	NYSE	ARW	Fri, Oct 5, 2018	73.25	73.71	71.98	72.73
6641	NYSE	ARW	Thu, Oct 4, 2018	73.71	74.12	72.69	73.20
6640	NYSE	ARW	Wed, Oct 3, 2018	73.89	74.55	73.57	74.01
6639	NYSE	ARW	Tue, Oct 2, 2018	72.98	74.26	72.98	73.61
6638	NYSE	ARW	Mon, Oct 1, 2018	74.00	74.20	73.02	73.30
6637	NYSE	ARW	Fri, Sep 28, 2018	73.03	74.06	72.82	73.72
6636	NYSE	ARW	Thu, Sep 27, 2018	74.13	74.13	73.17	73.38
6635	NYSE	ARW	Wed, Sep 26, 2018	74.56	74.89	73.63	73.69
6634	NYSE	ARW	Tue, Sep 25, 2018	76.22	76.22	74.52	74.78
6633	NYSE	ARW	Mon, Sep 24, 2018	77.17	77.17	75.90	76.25
6632	NYSE	ARW	Fri, Sep 21, 2018	77.81	78.26	77.04	77.13
6631	NYSE	ARW	Thu, Sep 20, 2018	77.86	78.73	77.81	78.15
6630	NYSE	ARW	Wed, Sep 19, 2018	76.89	77.65	76.63	77.45
6629	NYSE	ARW	Tue, Sep 18, 2018	76.75	76.93	75.90	76.75
6628	NYSE	ARW	Mon, Sep 17, 2018	77.18	77.76	76.49	76.58
6627	NYSE	ARW	Fri, Sep 14, 2018	76.40	77.33	76.40	77.04
6626	NYSE	ARW	Thu, Sep 13, 2018	75.80	76.62	75.68	76.29
6625	NYSE	ARW	Wed, Sep 12, 2018	75.07	76.11	74.83	75.39
6624	NYSE	ARW	Tue, Sep 11, 2018	75.35	75.63	74.55	75.35
6623	NYSE	ARW	Mon, Sep 10, 2018	75.77	75.78	75.25	75.48
6622	NYSE	ARW	Fri, Sep 7, 2018	75.46	76.22	74.85	75.28
6621	NYSE	ARW	Thu, Sep 6, 2018	76.51	76.94	75.71	75.83
6620	NYSE	ARW	Wed, Sep 5, 2018	76.70	77.21	76.27	76.58
6619	NYSE	ARW	Tue, Sep 4, 2018	77.47	77.64	76.34	76.98
6618	NYSE	ARW	Fri, Aug 31, 2018	77.67	77.99	77.31	77.53
6617	NYSE	ARW	Thu, Aug 30, 2018	78.91	78.91	77.64	78.01
6616	NYSE	ARW	Wed, Aug 29, 2018	79.76	80.23	79.25	79.30
6615	NYSE	ARW	Tue, Aug 28, 2018	80.39	80.52	79.29	79.84
6614	NYSE	ARW	Mon, Aug 27, 2018	79.40	80.53	79.40	79.92
6613	NYSE	ARW	Fri, Aug 24, 2018	78.83	79.07	78.25	78.97
6612	NYSE	ARW	Thu, Aug 23, 2018	78.71	78.95	78.32	78.42
6611	NYSE	ARW	Wed, Aug 22, 2018	79.14	79.35	78.38	78.89
6610	NYSE	ARW	Tue, Aug 21, 2018	78.03	79.63	78.03	79.12
6609	NYSE	ARW	Mon, Aug 20, 2018	78.20	78.65	77.85	77.89
6608	NYSE	ARW	Fri, Aug 17, 2018	76.73	78.15	76.36	78.01
6607	NYSE	ARW	Thu, Aug 16, 2018	76.57	77.63	76.57	76.84
6606	NYSE	ARW	Wed, Aug 15, 2018	76.20	76.54	75.26	76.08
6605	NYSE	ARW	Tue, Aug 14, 2018	76.00	77.55	75.98	76.81
6604	NYSE	ARW	Mon, Aug 13, 2018	76.53	76.92	75.46	75.88
6603	NYSE	ARW	Fri, Aug 10, 2018	77.20	77.50	75.38	76.42
6602	NYSE	ARW	Thu, Aug 9, 2018	76.98	78.41	76.70	78.10
6601	NYSE	ARW	Wed, Aug 8, 2018	76.93	77.14	76.00	76.96
6600	NYSE	ARW	Tue, Aug 7, 2018	76.30	77.11	76.13	76.82
6599	NYSE	ARW	Mon, Aug 6, 2018	76.47	76.99	75.97	76.31
6598	NYSE	ARW	Fri, Aug 3, 2018	78.15	78.39	75.87	76.68
6597	NYSE	ARW	Thu, Aug 2, 2018	74.86	78.87	74.85	77.58
6596	NYSE	ARW	Wed, Aug 1, 2018	75.59	76.12	75.02	75.66
6595	NYSE	ARW	Tue, Jul 31, 2018	75.13	76.25	74.82	75.84
6594	NYSE	ARW	Mon, Jul 30, 2018	75.02	75.55	74.30	74.92
6593	NYSE	ARW	Fri, Jul 27, 2018	76.67	76.68	74.85	75.01
6592	NYSE	ARW	Thu, Jul 26, 2018	75.31	76.77	75.31	76.42
6591	NYSE	ARW	Wed, Jul 25, 2018	74.95	75.58	74.47	75.41
6590	NYSE	ARW	Tue, Jul 24, 2018	76.57	76.86	74.73	74.96
6589	NYSE	ARW	Mon, Jul 23, 2018	76.51	76.62	75.64	76.19
6588	NYSE	ARW	Fri, Jul 20, 2018	78.33	78.33	76.69	76.77
6587	NYSE	ARW	Thu, Jul 19, 2018	77.66	78.52	77.66	78.34
6586	NYSE	ARW	Wed, Jul 18, 2018	77.70	78.40	77.66	78.25
6585	NYSE	ARW	Tue, Jul 17, 2018	77.69	78.25	76.99	77.73
6584	NYSE	ARW	Mon, Jul 16, 2018	77.55	77.86	76.93	77.05
6583	NYSE	ARW	Fri, Jul 13, 2018	77.44	78.11	77.16	77.54
6582	NYSE	ARW	Thu, Jul 12, 2018	77.40	77.77	76.46	77.42
6581	NYSE	ARW	Wed, Jul 11, 2018	74.90	78.00	74.90	76.89
6580	NYSE	ARW	Tue, Jul 10, 2018	78.40	78.79	78.10	78.56
6579	NYSE	ARW	Mon, Jul 9, 2018	77.36	78.51	77.21	78.40
6578	NYSE	ARW	Fri, Jul 6, 2018	76.82	77.18	76.06	77.06
6577	NYSE	ARW	Thu, Jul 5, 2018	75.91	76.84	75.15	76.66
6576	NYSE	ARW	Tue, Jul 3, 2018	75.98	76.53	75.44	75.48
6575	NYSE	ARW	Mon, Jul 2, 2018	74.59	75.99	74.20	75.77
6574	NYSE	ARW	Fri, Jun 29, 2018	75.31	76.04	75.20	75.28
6573	NYSE	ARW	Thu, Jun 28, 2018	75.08	75.43	74.19	75.14
6572	NYSE	ARW	Wed, Jun 27, 2018	77.06	77.64	75.39	75.39
6571	NYSE	ARW	Tue, Jun 26, 2018	76.06	77.41	75.67	76.97
6570	NYSE	ARW	Mon, Jun 25, 2018	77.10	77.10	75.39	76.01
6569	NYSE	ARW	Fri, Jun 22, 2018	78.38	78.38	77.45	77.58
6568	NYSE	ARW	Thu, Jun 21, 2018	78.96	79.00	77.76	77.89
6567	NYSE	ARW	Wed, Jun 20, 2018	79.05	79.28	78.43	78.90
6566	NYSE	ARW	Tue, Jun 19, 2018	77.81	78.45	76.66	78.37
6565	NYSE	ARW	Mon, Jun 18, 2018	78.72	79.27	78.29	78.60
6564	NYSE	ARW	Fri, Jun 15, 2018	78.76	79.68	77.85	79.50
6563	NYSE	ARW	Thu, Jun 14, 2018	78.58	79.32	77.91	79.10
6562	NYSE	ARW	Wed, Jun 13, 2018	78.29	78.88	77.81	78.28
6561	NYSE	ARW	Tue, Jun 12, 2018	78.20	78.67	77.83	78.33
6560	NYSE	ARW	Mon, Jun 11, 2018	78.23	78.94	77.74	78.20
6559	NYSE	ARW	Fri, Jun 8, 2018	77.60	77.98	76.96	77.74
6558	NYSE	ARW	Thu, Jun 7, 2018	77.47	78.02	77.01	77.55
6557	NYSE	ARW	Wed, Jun 6, 2018	77.13	77.44	76.04	77.37
6556	NYSE	ARW	Tue, Jun 5, 2018	75.66	76.97	75.23	76.74
6555	NYSE	ARW	Mon, Jun 4, 2018	75.43	75.88	74.84	75.69
6554	NYSE	ARW	Fri, Jun 1, 2018	74.79	75.55	74.42	75.38
6553	NYSE	ARW	Thu, May 31, 2018	75.53	75.66	74.02	74.12
6552	NYSE	ARW	Wed, May 30, 2018	74.71	76.22	74.71	75.36
6551	NYSE	ARW	Tue, May 29, 2018	73.62	74.56	73.62	74.36
6550	NYSE	ARW	Fri, May 25, 2018	74.35	74.77	74.02	74.22
6549	NYSE	ARW	Thu, May 24, 2018	74.40	74.96	73.84	74.65
6548	NYSE	ARW	Wed, May 23, 2018	74.66	74.69	73.90	74.51
6547	NYSE	ARW	Tue, May 22, 2018	75.38	75.85	74.94	75.00
6546	NYSE	ARW	Mon, May 21, 2018	75.20	75.47	74.96	75.14
6545	NYSE	ARW	Fri, May 18, 2018	75.20	75.46	74.62	74.62
6544	NYSE	ARW	Thu, May 17, 2018	74.61	75.33	74.61	75.09
6543	NYSE	ARW	Wed, May 16, 2018	75.73	75.89	74.96	75.00
6542	NYSE	ARW	Tue, May 15, 2018	75.39	76.32	75.21	75.74
6541	NYSE	ARW	Mon, May 14, 2018	76.90	77.15	75.37	75.66
6540	NYSE	ARW	Fri, May 11, 2018	76.70	77.12	76.33	76.75
6539	NYSE	ARW	Thu, May 10, 2018	75.86	76.68	75.29	76.57
6538	NYSE	ARW	Wed, May 9, 2018	75.39	76.05	75.06	75.62
6537	NYSE	ARW	Tue, May 8, 2018	74.47	75.82	74.10	75.08
6536	NYSE	ARW	Mon, May 7, 2018	74.56	74.78	73.69	74.44
6535	NYSE	ARW	Fri, May 4, 2018	73.34	74.67	72.93	74.35
6534	NYSE	ARW	Thu, May 3, 2018	75.36	75.36	72.63	73.65
6533	NYSE	ARW	Wed, May 2, 2018	76.02	76.83	75.25	75.40
6532	NYSE	ARW	Tue, May 1, 2018	74.54	75.80	72.37	75.80
6531	NYSE	ARW	Mon, Apr 30, 2018	75.35	75.83	74.60	74.74
6530	NYSE	ARW	Fri, Apr 27, 2018	75.07	75.43	74.45	75.07
6529	NYSE	ARW	Thu, Apr 26, 2018	76.05	76.10	74.61	74.98
6528	NYSE	ARW	Wed, Apr 25, 2018	75.50	76.59	75.02	75.96
6527	NYSE	ARW	Tue, Apr 24, 2018	78.08	78.39	75.20	75.59
6526	NYSE	ARW	Mon, Apr 23, 2018	78.00	78.44	77.21	77.63
6525	NYSE	ARW	Fri, Apr 20, 2018	78.15	78.16	77.21	77.85
6524	NYSE	ARW	Thu, Apr 19, 2018	78.29	78.83	77.77	78.35
6523	NYSE	ARW	Wed, Apr 18, 2018	77.47	78.26	76.90	78.25
6522	NYSE	ARW	Tue, Apr 17, 2018	77.34	77.79	76.80	77.07
6521	NYSE	ARW	Mon, Apr 16, 2018	76.70	77.43	76.06	77.03
6520	NYSE	ARW	Fri, Apr 13, 2018	77.53	78.27	75.98	76.24
6519	NYSE	ARW	Thu, Apr 12, 2018	76.89	77.45	76.75	76.94
6518	NYSE	ARW	Wed, Apr 11, 2018	75.82	76.98	75.53	76.66
6517	NYSE	ARW	Tue, Apr 10, 2018	75.26	76.77	75.17	76.09
6516	NYSE	ARW	Mon, Apr 9, 2018	73.47	75.73	73.21	74.14
6515	NYSE	ARW	Fri, Apr 6, 2018	75.47	75.93	72.44	72.79
6514	NYSE	ARW	Thu, Apr 5, 2018	75.46	76.85	75.09	76.11
6513	NYSE	ARW	Wed, Apr 4, 2018	72.90	75.01	72.31	74.82
6512	NYSE	ARW	Tue, Apr 3, 2018	74.05	74.98	73.71	74.58
6511	NYSE	ARW	Mon, Apr 2, 2018	76.38	76.41	72.89	73.51
6510	NYSE	ARW	Thu, Mar 29, 2018	76.26	78.60	75.87	77.02
6509	NYSE	ARW	Wed, Mar 28, 2018	75.77	76.56	75.05	75.73
6508	NYSE	ARW	Tue, Mar 27, 2018	76.66	77.12	75.41	75.77
6507	NYSE	ARW	Mon, Mar 26, 2018	75.90	76.55	74.94	76.47
6506	NYSE	ARW	Fri, Mar 23, 2018	77.26	77.54	74.64	74.65
6505	NYSE	ARW	Thu, Mar 22, 2018	78.98	79.28	77.17	77.21
6504	NYSE	ARW	Wed, Mar 21, 2018	79.40	80.96	79.40	79.97
6503	NYSE	ARW	Tue, Mar 20, 2018	79.32	79.77	79.00	79.56
6502	NYSE	ARW	Mon, Mar 19, 2018	81.56	81.56	78.75	79.15
6501	NYSE	ARW	Fri, Mar 16, 2018	80.84	82.18	80.84	81.80
6500	NYSE	ARW	Thu, Mar 15, 2018	80.72	81.65	80.53	80.64
6499	NYSE	ARW	Wed, Mar 14, 2018	81.84	81.84	80.21	80.66
6498	NYSE	ARW	Tue, Mar 13, 2018	81.90	82.38	81.16	81.36
6497	NYSE	ARW	Mon, Mar 12, 2018	81.70	81.82	80.69	81.61
6496	NYSE	ARW	Fri, Mar 9, 2018	79.54	81.62	79.37	81.54
6495	NYSE	ARW	Thu, Mar 8, 2018	81.57	81.59	78.74	79.09
6494	NYSE	ARW	Wed, Mar 7, 2018	80.96	82.00	80.96	81.56
6493	NYSE	ARW	Tue, Mar 6, 2018	80.88	81.94	80.71	81.82
6492	NYSE	ARW	Mon, Mar 5, 2018	79.40	80.77	79.07	80.57
6491	NYSE	ARW	Fri, Mar 2, 2018	78.73	79.76	77.92	79.66
6490	NYSE	ARW	Thu, Mar 1, 2018	81.65	81.85	79.06	79.34
6489	NYSE	ARW	Wed, Feb 28, 2018	82.64	83.51	81.57	81.58
6488	NYSE	ARW	Tue, Feb 27, 2018	83.05	83.71	82.11	82.36
6487	NYSE	ARW	Mon, Feb 26, 2018	82.94	83.58	82.16	83.21
6486	NYSE	ARW	Fri, Feb 23, 2018	81.41	82.92	81.11	82.84
6485	NYSE	ARW	Thu, Feb 22, 2018	81.71	82.34	81.09	81.25
6484	NYSE	ARW	Wed, Feb 21, 2018	82.20	82.86	81.39	81.39
6483	NYSE	ARW	Tue, Feb 20, 2018	81.30	82.95	79.90	81.95
6482	NYSE	ARW	Fri, Feb 16, 2018	81.09	82.27	80.74	81.81
6481	NYSE	ARW	Thu, Feb 15, 2018	80.58	81.51	79.59	81.47
6480	NYSE	ARW	Wed, Feb 14, 2018	78.05	80.43	77.94	80.19
6479	NYSE	ARW	Tue, Feb 13, 2018	78.08	78.59	76.96	78.41
6478	NYSE	ARW	Mon, Feb 12, 2018	77.51	78.96	76.70	77.94
6477	NYSE	ARW	Fri, Feb 9, 2018	77.09	77.21	73.93	76.09
6476	NYSE	ARW	Thu, Feb 8, 2018	79.76	79.76	76.24	76.32
6475	NYSE	ARW	Wed, Feb 7, 2018	78.82	81.48	77.69	79.62
6474	NYSE	ARW	Tue, Feb 6, 2018	79.62	79.86	74.23	78.71
6473	NYSE	ARW	Mon, Feb 5, 2018	80.48	81.56	79.15	79.15
6472	NYSE	ARW	Fri, Feb 2, 2018	81.41	82.13	80.79	81.00
6471	NYSE	ARW	Thu, Feb 1, 2018	81.13	82.37	80.84	82.04
6470	NYSE	ARW	Wed, Jan 31, 2018	82.88	83.19	81.27	81.34
6469	NYSE	ARW	Tue, Jan 30, 2018	82.56	83.45	81.97	82.42
6468	NYSE	ARW	Mon, Jan 29, 2018	83.88	84.53	83.23	83.36
6467	NYSE	ARW	Fri, Jan 26, 2018	83.83	84.24	82.53	84.02
6466	NYSE	ARW	Thu, Jan 25, 2018	85.27	85.27	83.21	83.41
6465	NYSE	ARW	Wed, Jan 24, 2018	86.17	86.48	84.43	84.46
6464	NYSE	ARW	Tue, Jan 23, 2018	86.42	86.66	85.71	85.87
6463	NYSE	ARW	Mon, Jan 22, 2018	86.65	86.71	85.57	86.42
6462	NYSE	ARW	Fri, Jan 19, 2018	85.00	87.26	84.92	86.94
6461	NYSE	ARW	Thu, Jan 18, 2018	83.83	84.74	83.38	84.13
6460	NYSE	ARW	Wed, Jan 17, 2018	83.69	84.34	83.33	83.83
6459	NYSE	ARW	Tue, Jan 16, 2018	84.24	84.52	83.22	83.32
6458	NYSE	ARW	Fri, Jan 12, 2018	83.38	83.73	82.99	83.67
6457	NYSE	ARW	Thu, Jan 11, 2018	82.59	83.72	82.59	83.29
6456	NYSE	ARW	Wed, Jan 10, 2018	83.76	83.76	82.08	82.35
6455	NYSE	ARW	Tue, Jan 9, 2018	84.31	84.60	83.91	83.99
6454	NYSE	ARW	Mon, Jan 8, 2018	83.64	84.32	83.24	83.93
6453	NYSE	ARW	Fri, Jan 5, 2018	83.13	83.93	83.11	83.63
6452	NYSE	ARW	Thu, Jan 4, 2018	82.13	83.58	82.11	82.75
6451	NYSE	ARW	Wed, Jan 3, 2018	81.48	81.90	80.98	81.76
6450	NYSE	ARW	Tue, Jan 2, 2018	81.00	81.42	80.14	81.22
6449	NYSE	ARW	Fri, Dec 29, 2017	80.77	80.94	80.37	80.41
6448	NYSE	ARW	Thu, Dec 28, 2017	80.20	80.64	79.74	80.50
6447	NYSE	ARW	Wed, Dec 27, 2017	79.65	80.14	79.62	79.88
6446	NYSE	ARW	Tue, Dec 26, 2017	80.02	80.53	79.47	79.78
6445	NYSE	ARW	Fri, Dec 22, 2017	80.96	80.96	80.02	80.40
6444	NYSE	ARW	Thu, Dec 21, 2017	80.68	81.06	80.49	80.63
6443	NYSE	ARW	Wed, Dec 20, 2017	80.85	81.02	80.17	80.55
6442	NYSE	ARW	Tue, Dec 19, 2017	80.07	80.97	79.62	80.44
6441	NYSE	ARW	Mon, Dec 18, 2017	78.90	81.13	78.90	80.15
6440	NYSE	ARW	Fri, Dec 15, 2017	77.41	79.21	77.24	78.51
6439	NYSE	ARW	Thu, Dec 14, 2017	78.33	78.48	77.21	77.22
6438	NYSE	ARW	Wed, Dec 13, 2017	78.44	78.92	77.85	78.00
6437	NYSE	ARW	Tue, Dec 12, 2017	78.03	78.57	77.87	78.36
6436	NYSE	ARW	Mon, Dec 11, 2017	78.17	78.31	77.40	78.30
6435	NYSE	ARW	Fri, Dec 8, 2017	78.32	78.36	77.61	77.88
6434	NYSE	ARW	Thu, Dec 7, 2017	77.00	77.68	76.75	77.50
6433	NYSE	ARW	Wed, Dec 6, 2017	77.35	77.65	76.68	77.04
6432	NYSE	ARW	Tue, Dec 5, 2017	77.65	78.31	77.56	77.74
6431	NYSE	ARW	Mon, Dec 4, 2017	80.18	80.18	77.50	77.71
6430	NYSE	ARW	Fri, Dec 1, 2017	80.74	81.38	77.55	79.20
6429	NYSE	ARW	Thu, Nov 30, 2017	80.53	81.53	80.29	80.73
6428	NYSE	ARW	Wed, Nov 29, 2017	80.77	81.07	79.96	80.32
6427	NYSE	ARW	Tue, Nov 28, 2017	79.07	80.87	78.95	80.77
6426	NYSE	ARW	Mon, Nov 27, 2017	78.85	79.02	78.03	78.89
6425	NYSE	ARW	Fri, Nov 24, 2017	79.04	79.64	78.34	78.87
6424	NYSE	ARW	Wed, Nov 22, 2017	79.00	79.65	78.62	78.68
6423	NYSE	ARW	Tue, Nov 21, 2017	78.87	79.19	78.66	78.96
6422	NYSE	ARW	Mon, Nov 20, 2017	77.59	78.58	77.59	78.55
6421	NYSE	ARW	Fri, Nov 17, 2017	78.39	78.44	77.34	77.63
6420	NYSE	ARW	Thu, Nov 16, 2017	78.01	79.07	78.01	78.47
6419	NYSE	ARW	Wed, Nov 15, 2017	77.44	77.94	76.80	77.31
6418	NYSE	ARW	Tue, Nov 14, 2017	77.51	77.88	76.98	77.77
6417	NYSE	ARW	Mon, Nov 13, 2017	77.79	78.54	77.78	78.07
6416	NYSE	ARW	Fri, Nov 10, 2017	78.45	78.90	78.10	78.28
6415	NYSE	ARW	Thu, Nov 9, 2017	78.16	79.42	77.85	78.59
6414	NYSE	ARW	Wed, Nov 8, 2017	78.35	78.97	77.98	78.66
6413	NYSE	ARW	Tue, Nov 7, 2017	78.01	78.90	77.67	78.44
6412	NYSE	ARW	Mon, Nov 6, 2017	78.39	79.31	77.89	78.13
6411	NYSE	ARW	Fri, Nov 3, 2017	79.57	80.11	77.91	78.17
6410	NYSE	ARW	Thu, Nov 2, 2017	80.00	80.00	76.97	79.10
6409	NYSE	ARW	Wed, Nov 1, 2017	84.18	84.18	81.83	82.15
6408	NYSE	ARW	Tue, Oct 31, 2017	83.71	84.08	83.37	83.59
6407	NYSE	ARW	Mon, Oct 30, 2017	83.63	83.96	82.66	83.21
6406	NYSE	ARW	Fri, Oct 27, 2017	84.01	84.14	83.47	83.77
6405	NYSE	ARW	Thu, Oct 26, 2017	83.74	84.35	83.30	83.96
6404	NYSE	ARW	Wed, Oct 25, 2017	83.28	83.60	82.69	83.39
6403	NYSE	ARW	Tue, Oct 24, 2017	83.20	83.50	82.86	83.33
6402	NYSE	ARW	Mon, Oct 23, 2017	84.00	84.12	83.11	83.19
6401	NYSE	ARW	Fri, Oct 20, 2017	83.39	83.88	83.25	83.58
6400	NYSE	ARW	Thu, Oct 19, 2017	83.19	83.48	82.35	82.68
6399	NYSE	ARW	Wed, Oct 18, 2017	83.28	83.92	83.10	83.47
6398	NYSE	ARW	Tue, Oct 17, 2017	83.06	83.44	82.85	83.08
6397	NYSE	ARW	Mon, Oct 16, 2017	83.17	83.42	82.87	83.06
6396	NYSE	ARW	Fri, Oct 13, 2017	83.54	83.66	82.75	82.97
6395	NYSE	ARW	Thu, Oct 12, 2017	82.78	83.62	82.76	83.35
6394	NYSE	ARW	Wed, Oct 11, 2017	82.44	82.98	82.44	82.87
6393	NYSE	ARW	Tue, Oct 10, 2017	82.65	82.90	82.44	82.60
6392	NYSE	ARW	Mon, Oct 9, 2017	82.10	82.21	81.75	82.00
6391	NYSE	ARW	Fri, Oct 6, 2017	82.16	82.61	81.84	82.16
6390	NYSE	ARW	Thu, Oct 5, 2017	82.48	82.76	82.32	82.39
6389	NYSE	ARW	Wed, Oct 4, 2017	82.25	82.64	81.84	82.53
6388	NYSE	ARW	Tue, Oct 3, 2017	81.90	82.40	81.54	82.30
6387	NYSE	ARW	Mon, Oct 2, 2017	80.59	82.11	80.40	81.97
6386	NYSE	ARW	Fri, Sep 29, 2017	80.73	81.03	80.26	80.41
6385	NYSE	ARW	Thu, Sep 28, 2017	80.38	80.61	80.05	80.50
6384	NYSE	ARW	Wed, Sep 27, 2017	80.50	81.27	79.54	80.50
6383	NYSE	ARW	Tue, Sep 26, 2017	80.74	80.85	80.07	80.57
6382	NYSE	ARW	Mon, Sep 25, 2017	80.09	80.39	79.47	80.24
6381	NYSE	ARW	Fri, Sep 22, 2017	79.45	80.52	79.45	80.24
6380	NYSE	ARW	Thu, Sep 21, 2017	79.45	79.87	79.30	79.52
6379	NYSE	ARW	Wed, Sep 20, 2017	79.82	79.87	79.23	79.47
6378	NYSE	ARW	Tue, Sep 19, 2017	80.00	80.37	79.62	79.80
6377	NYSE	ARW	Mon, Sep 18, 2017	79.90	79.99	79.32	79.80
6376	NYSE	ARW	Fri, Sep 15, 2017	79.03	79.62	78.74	79.52
6375	NYSE	ARW	Thu, Sep 14, 2017	78.51	78.97	78.37	78.77
6374	NYSE	ARW	Wed, Sep 13, 2017	78.56	79.55	78.17	78.73
6373	NYSE	ARW	Tue, Sep 12, 2017	78.32	78.83	77.95	78.70
6372	NYSE	ARW	Mon, Sep 11, 2017	77.48	78.25	76.78	77.96
6371	NYSE	ARW	Fri, Sep 8, 2017	76.72	77.07	76.33	76.74
6370	NYSE	ARW	Thu, Sep 7, 2017	77.43	77.46	76.41	77.02
6369	NYSE	ARW	Wed, Sep 6, 2017	77.69	77.69	76.67	77.23
6368	NYSE	ARW	Tue, Sep 5, 2017	78.88	79.23	77.00	77.32
6367	NYSE	ARW	Fri, Sep 1, 2017	77.87	79.49	77.87	79.14
6366	NYSE	ARW	Thu, Aug 31, 2017	78.85	79.50	78.46	79.43
6365	NYSE	ARW	Wed, Aug 30, 2017	77.37	78.39	77.25	78.27
6364	NYSE	ARW	Tue, Aug 29, 2017	76.50	77.55	76.50	77.31
6363	NYSE	ARW	Mon, Aug 28, 2017	76.97	77.26	76.49	77.18
6362	NYSE	ARW	Fri, Aug 25, 2017	76.60	77.44	76.42	76.93
6361	NYSE	ARW	Thu, Aug 24, 2017	75.53	76.55	75.16	76.31
6360	NYSE	ARW	Wed, Aug 23, 2017	75.07	76.17	74.84	75.32
6359	NYSE	ARW	Tue, Aug 22, 2017	74.69	75.93	74.46	75.74
6358	NYSE	ARW	Mon, Aug 21, 2017	74.19	74.53	73.71	74.36
6357	NYSE	ARW	Fri, Aug 18, 2017	74.38	74.94	74.01	74.23
6356	NYSE	ARW	Thu, Aug 17, 2017	75.76	76.08	74.52	74.53
6355	NYSE	ARW	Wed, Aug 16, 2017	75.98	76.21	75.83	75.98
6354	NYSE	ARW	Tue, Aug 15, 2017	76.84	76.96	75.59	75.81
6353	NYSE	ARW	Mon, Aug 14, 2017	76.14	76.51	75.68	76.43
6352	NYSE	ARW	Fri, Aug 11, 2017	75.02	75.76	74.86	75.30
6351	NYSE	ARW	Thu, Aug 10, 2017	76.66	77.06	75.39	75.41
6350	NYSE	ARW	Wed, Aug 9, 2017	77.55	77.83	76.85	77.14
6349	NYSE	ARW	Tue, Aug 8, 2017	78.88	78.90	77.63	77.89
6348	NYSE	ARW	Mon, Aug 7, 2017	79.82	79.88	78.79	78.87
6347	NYSE	ARW	Fri, Aug 4, 2017	80.79	80.80	79.70	79.81
6346	NYSE	ARW	Thu, Aug 3, 2017	82.30	82.99	79.99	80.33
6345	NYSE	ARW	Wed, Aug 2, 2017	82.02	82.18	81.19	81.58
6344	NYSE	ARW	Tue, Aug 1, 2017	82.00	82.33	81.07	81.83
6343	NYSE	ARW	Mon, Jul 31, 2017	81.81	81.99	81.03	81.29
6342	NYSE	ARW	Fri, Jul 28, 2017	83.45	83.60	81.24	81.81
6341	NYSE	ARW	Thu, Jul 27, 2017	84.40	84.53	82.74	83.43
6340	NYSE	ARW	Wed, Jul 26, 2017	84.04	84.04	82.81	83.65
6339	NYSE	ARW	Tue, Jul 25, 2017	83.09	84.21	82.90	83.85
6338	NYSE	ARW	Mon, Jul 24, 2017	82.45	82.89	82.05	82.66
6337	NYSE	ARW	Fri, Jul 21, 2017	82.42	82.64	81.63	82.41
6336	NYSE	ARW	Thu, Jul 20, 2017	82.58	82.78	81.69	82.49
6335	NYSE	ARW	Wed, Jul 19, 2017	81.65	82.50	81.65	82.33
6334	NYSE	ARW	Tue, Jul 18, 2017	81.32	81.32	80.41	81.23
6333	NYSE	ARW	Mon, Jul 17, 2017	80.58	81.35	80.09	81.33
6332	NYSE	ARW	Fri, Jul 14, 2017	79.93	80.99	79.58	80.72
6331	NYSE	ARW	Thu, Jul 13, 2017	79.73	80.13	79.36	79.96
6330	NYSE	ARW	Wed, Jul 12, 2017	79.54	80.29	79.42	79.56
6329	NYSE	ARW	Tue, Jul 11, 2017	78.54	79.08	78.09	78.77
6328	NYSE	ARW	Mon, Jul 10, 2017	78.71	78.94	77.50	78.36
6327	NYSE	ARW	Fri, Jul 7, 2017	77.81	79.24	77.29	78.78
6326	NYSE	ARW	Thu, Jul 6, 2017	78.15	78.55	77.33	77.50
6325	NYSE	ARW	Wed, Jul 5, 2017	78.98	79.37	78.61	78.93
6324	NYSE	ARW	Mon, Jul 3, 2017	79.14	79.62	78.67	79.01
6323	NYSE	ARW	Fri, Jun 30, 2017	78.92	79.01	78.20	78.42
6322	NYSE	ARW	Thu, Jun 29, 2017	79.61	79.63	77.64	78.39
6321	NYSE	ARW	Wed, Jun 28, 2017	79.10	79.89	78.95	79.48
6320	NYSE	ARW	Tue, Jun 27, 2017	79.63	79.96	78.33	78.33
6319	NYSE	ARW	Mon, Jun 26, 2017	79.71	80.35	79.38	79.81
6318	NYSE	ARW	Fri, Jun 23, 2017	77.75	79.42	77.68	79.31
6317	NYSE	ARW	Thu, Jun 22, 2017	77.01	77.77	76.90	77.54
6316	NYSE	ARW	Wed, Jun 21, 2017	77.45	77.71	76.67	77.01
6315	NYSE	ARW	Tue, Jun 20, 2017	77.74	78.07	77.34	77.51
6314	NYSE	ARW	Mon, Jun 19, 2017	77.38	78.22	76.94	78.15
6313	NYSE	ARW	Fri, Jun 16, 2017	76.29	77.17	76.10	77.12
6312	NYSE	ARW	Thu, Jun 15, 2017	75.90	76.65	75.61	76.62
6311	NYSE	ARW	Wed, Jun 14, 2017	77.24	77.24	76.31	76.89
6310	NYSE	ARW	Tue, Jun 13, 2017	77.53	77.53	76.66	77.08
6309	NYSE	ARW	Mon, Jun 12, 2017	76.63	77.41	76.21	77.00
6308	NYSE	ARW	Fri, Jun 9, 2017	77.31	78.07	76.19	77.11
6307	NYSE	ARW	Thu, Jun 8, 2017	76.24	77.45	75.80	77.28
6306	NYSE	ARW	Wed, Jun 7, 2017	76.41	76.87	76.03	76.20
6305	NYSE	ARW	Tue, Jun 6, 2017	75.25	76.56	75.23	76.28
6304	NYSE	ARW	Mon, Jun 5, 2017	76.45	76.84	75.48	75.57
6303	NYSE	ARW	Fri, Jun 2, 2017	76.33	76.97	74.75	76.43
6302	NYSE	ARW	Thu, Jun 1, 2017	76.29	76.77	75.52	76.55
6301	NYSE	ARW	Wed, May 31, 2017	75.59	75.89	74.43	75.59
6300	NYSE	ARW	Tue, May 30, 2017	74.75	75.71	74.22	75.53
6299	NYSE	ARW	Fri, May 26, 2017	75.05	75.40	74.61	74.90
6298	NYSE	ARW	Thu, May 25, 2017	74.49	75.43	74.28	75.19
6297	NYSE	ARW	Wed, May 24, 2017	73.93	74.52	73.67	74.36
6296	NYSE	ARW	Tue, May 23, 2017	74.85	74.85	73.79	74.01
6295	NYSE	ARW	Mon, May 22, 2017	74.31	74.57	73.49	74.48
6294	NYSE	ARW	Fri, May 19, 2017	73.28	74.32	72.85	73.92
6293	NYSE	ARW	Thu, May 18, 2017	73.19	73.89	72.77	73.01
6292	NYSE	ARW	Wed, May 17, 2017	75.00	75.59	73.39	73.49
6291	NYSE	ARW	Tue, May 16, 2017	76.07	76.21	75.68	75.94
6290	NYSE	ARW	Mon, May 15, 2017	75.99	76.39	75.57	75.68
6289	NYSE	ARW	Fri, May 12, 2017	76.42	76.69	75.49	75.60
6288	NYSE	ARW	Thu, May 11, 2017	76.08	76.89	76.06	76.73
6287	NYSE	ARW	Wed, May 10, 2017	76.52	76.78	75.74	76.57
6286	NYSE	ARW	Tue, May 9, 2017	77.91	78.15	76.42	76.50
6285	NYSE	ARW	Mon, May 8, 2017	76.48	78.23	76.39	77.63
6284	NYSE	ARW	Fri, May 5, 2017	76.00	77.16	75.48	76.54
6283	NYSE	ARW	Thu, May 4, 2017	73.00	75.72	72.68	75.25
6282	NYSE	ARW	Wed, May 3, 2017	70.87	72.11	70.52	72.04
6281	NYSE	ARW	Tue, May 2, 2017	71.48	72.13	70.99	71.33
6280	NYSE	ARW	Mon, May 1, 2017	70.88	71.65	70.13	71.50
6279	NYSE	ARW	Fri, Apr 28, 2017	72.32	72.32	70.42	70.50
6278	NYSE	ARW	Thu, Apr 27, 2017	73.26	73.26	71.98	72.24
6277	NYSE	ARW	Wed, Apr 26, 2017	73.26	74.10	73.05	73.30
6276	NYSE	ARW	Tue, Apr 25, 2017	72.81	73.54	72.43	73.26
6275	NYSE	ARW	Mon, Apr 24, 2017	72.06	72.39	71.44	72.36
6274	NYSE	ARW	Fri, Apr 21, 2017	71.74	71.74	70.67	70.87
6273	NYSE	ARW	Thu, Apr 20, 2017	71.65	72.22	70.94	72.01
6272	NYSE	ARW	Wed, Apr 19, 2017	71.13	71.51	70.76	71.13
6271	NYSE	ARW	Tue, Apr 18, 2017	70.55	71.06	70.37	70.87
6270	NYSE	ARW	Mon, Apr 17, 2017	70.67	71.00	70.23	70.90
6269	NYSE	ARW	Thu, Apr 13, 2017	69.85	70.47	69.67	70.28
6268	NYSE	ARW	Wed, Apr 12, 2017	71.04	71.22	69.81	69.97
6267	NYSE	ARW	Tue, Apr 11, 2017	70.73	71.28	69.93	71.11
6266	NYSE	ARW	Mon, Apr 10, 2017	70.92	71.61	70.53	70.64
6265	NYSE	ARW	Fri, Apr 7, 2017	70.77	71.20	70.00	70.76
6264	NYSE	ARW	Thu, Apr 6, 2017	71.14	71.38	70.72	71.10
6263	NYSE	ARW	Wed, Apr 5, 2017	72.61	72.70	70.73	70.95
6262	NYSE	ARW	Tue, Apr 4, 2017	72.25	72.98	71.90	72.17
6261	NYSE	ARW	Mon, Apr 3, 2017	73.58	73.69	71.51	72.25
6260	NYSE	ARW	Fri, Mar 31, 2017	73.73	74.25	73.35	73.41
6259	NYSE	ARW	Thu, Mar 30, 2017	72.90	74.11	72.90	73.88
6258	NYSE	ARW	Wed, Mar 29, 2017	72.79	73.36	72.74	72.94
6257	NYSE	ARW	Tue, Mar 28, 2017	72.50	73.22	72.25	72.85
6256	NYSE	ARW	Mon, Mar 27, 2017	71.95	73.08	71.80	72.75
6255	NYSE	ARW	Fri, Mar 24, 2017	73.18	74.18	72.71	73.02
6254	NYSE	ARW	Thu, Mar 23, 2017	72.16	73.16	71.95	72.73
6253	NYSE	ARW	Wed, Mar 22, 2017	72.29	72.89	71.70	72.27
6252	NYSE	ARW	Tue, Mar 21, 2017	75.04	75.04	72.45	72.49
6251	NYSE	ARW	Mon, Mar 20, 2017	75.50	75.50	74.24	74.42
6250	NYSE	ARW	Fri, Mar 17, 2017	75.10	75.43	74.83	75.35
6249	NYSE	ARW	Thu, Mar 16, 2017	74.90	75.54	74.90	75.09
6248	NYSE	ARW	Wed, Mar 15, 2017	73.77	74.87	73.77	74.65
6247	NYSE	ARW	Tue, Mar 14, 2017	72.98	73.51	72.60	73.24
6246	NYSE	ARW	Mon, Mar 13, 2017	73.51	74.10	73.23	73.44
6245	NYSE	ARW	Fri, Mar 10, 2017	73.47	74.23	73.08	73.39
6244	NYSE	ARW	Thu, Mar 9, 2017	73.05	73.70	72.86	73.06
6243	NYSE	ARW	Wed, Mar 8, 2017	73.54	73.73	73.13	73.17
6242	NYSE	ARW	Tue, Mar 7, 2017	73.40	73.55	72.80	73.20
6241	NYSE	ARW	Mon, Mar 6, 2017	73.37	74.11	73.26	73.77
6240	NYSE	ARW	Fri, Mar 3, 2017	74.13	74.71	73.76	74.11
6239	NYSE	ARW	Thu, Mar 2, 2017	75.14	75.32	73.88	74.00
6238	NYSE	ARW	Wed, Mar 1, 2017	73.63	75.88	73.29	75.37
6237	NYSE	ARW	Tue, Feb 28, 2017	72.84	72.90	71.50	72.20
6236	NYSE	ARW	Mon, Feb 27, 2017	73.40	74.13	73.11	73.37
6235	NYSE	ARW	Fri, Feb 24, 2017	72.65	73.49	72.36	73.49
6234	NYSE	ARW	Thu, Feb 23, 2017	74.20	74.60	73.15	73.40
6233	NYSE	ARW	Wed, Feb 22, 2017	73.76	74.10	73.11	73.92
6232	NYSE	ARW	Tue, Feb 21, 2017	73.61	73.94	73.33	73.86
6231	NYSE	ARW	Fri, Feb 17, 2017	72.26	73.51	72.16	73.50
6230	NYSE	ARW	Thu, Feb 16, 2017	73.78	74.43	72.56	73.06
6229	NYSE	ARW	Wed, Feb 15, 2017	72.91	73.69	72.63	73.59
6228	NYSE	ARW	Tue, Feb 14, 2017	71.29	72.24	70.72	72.21
6227	NYSE	ARW	Mon, Feb 13, 2017	72.56	72.78	71.57	71.59
6226	NYSE	ARW	Fri, Feb 10, 2017	73.38	73.38	72.09	72.14
6225	NYSE	ARW	Thu, Feb 9, 2017	72.37	73.95	72.37	72.89
6224	NYSE	ARW	Wed, Feb 8, 2017	70.54	72.73	70.25	72.26
6223	NYSE	ARW	Tue, Feb 7, 2017	72.01	72.01	68.55	70.52
6222	NYSE	ARW	Mon, Feb 6, 2017	74.33	74.67	73.73	74.58
6221	NYSE	ARW	Fri, Feb 3, 2017	73.68	74.57	73.33	74.46
6220	NYSE	ARW	Thu, Feb 2, 2017	72.83	73.78	72.49	73.20
6219	NYSE	ARW	Wed, Feb 1, 2017	74.04	74.40	72.40	73.10
6218	NYSE	ARW	Tue, Jan 31, 2017	72.73	73.65	71.73	73.52
6217	NYSE	ARW	Mon, Jan 30, 2017	72.02	72.91	71.26	72.88
6216	NYSE	ARW	Fri, Jan 27, 2017	72.89	73.52	72.63	72.86
6215	NYSE	ARW	Thu, Jan 26, 2017	73.76	74.04	72.62	72.92
6214	NYSE	ARW	Wed, Jan 25, 2017	73.69	74.31	73.25	73.76
6213	NYSE	ARW	Tue, Jan 24, 2017	73.19	73.84	72.86	73.38
6212	NYSE	ARW	Mon, Jan 23, 2017	72.98	73.34	71.61	72.71
6211	NYSE	ARW	Fri, Jan 20, 2017	73.07	73.45	72.59	73.04
6210	NYSE	ARW	Thu, Jan 19, 2017	73.40	74.00	72.59	72.83
6209	NYSE	ARW	Wed, Jan 18, 2017	72.64	73.89	72.30	73.34
6208	NYSE	ARW	Tue, Jan 17, 2017	73.54	73.54	72.11	72.21
6207	NYSE	ARW	Fri, Jan 13, 2017	73.23	74.41	73.23	73.81
6206	NYSE	ARW	Thu, Jan 12, 2017	73.60	73.60	72.13	73.13
6205	NYSE	ARW	Wed, Jan 11, 2017	73.32	74.21	73.08	73.60
6204	NYSE	ARW	Tue, Jan 10, 2017	72.71	73.61	72.54	73.10
6203	NYSE	ARW	Mon, Jan 9, 2017	72.76	73.32	72.06	72.30
6202	NYSE	ARW	Fri, Jan 6, 2017	72.88	73.42	71.99	73.04
6201	NYSE	ARW	Thu, Jan 5, 2017	72.92	73.26	72.06	72.72
6200	NYSE	ARW	Wed, Jan 4, 2017	71.58	73.59	71.58	72.99
6199	NYSE	ARW	Tue, Jan 3, 2017	71.84	72.04	70.76	71.45
6198	NYSE	ARW	Fri, Dec 30, 2016	72.44	72.44	71.09	71.30
6197	NYSE	ARW	Thu, Dec 29, 2016	71.91	72.50	71.63	72.16
6196	NYSE	ARW	Wed, Dec 28, 2016	72.50	72.73	71.64	72.00
6195	NYSE	ARW	Tue, Dec 27, 2016	72.06	72.62	71.80	72.44
6194	NYSE	ARW	Fri, Dec 23, 2016	71.76	72.05	71.59	71.98
6193	NYSE	ARW	Thu, Dec 22, 2016	72.44	72.44	71.28	71.73
6192	NYSE	ARW	Wed, Dec 21, 2016	72.20	72.80	71.84	72.33
6191	NYSE	ARW	Tue, Dec 20, 2016	72.00	72.81	71.62	72.36
6190	NYSE	ARW	Mon, Dec 19, 2016	71.76	72.21	71.36	72.00
6189	NYSE	ARW	Fri, Dec 16, 2016	72.18	72.58	71.57	71.78
6188	NYSE	ARW	Thu, Dec 15, 2016	72.25	73.15	71.61	72.21
6187	NYSE	ARW	Wed, Dec 14, 2016	71.88	72.48	71.04	71.92
6186	NYSE	ARW	Tue, Dec 13, 2016	72.50	73.09	71.55	72.13
6185	NYSE	ARW	Mon, Dec 12, 2016	71.98	72.47	71.14	72.43
6184	NYSE	ARW	Fri, Dec 9, 2016	71.83	72.15	71.23	71.88
6183	NYSE	ARW	Thu, Dec 8, 2016	70.82	72.04	70.47	71.77
6182	NYSE	ARW	Wed, Dec 7, 2016	69.36	70.78	69.36	70.53
6181	NYSE	ARW	Tue, Dec 6, 2016	69.04	69.86	68.89	69.38
6180	NYSE	ARW	Mon, Dec 5, 2016	68.73	69.18	68.64	68.79
6179	NYSE	ARW	Fri, Dec 2, 2016	68.20	68.55	67.78	68.12
6178	NYSE	ARW	Thu, Dec 1, 2016	68.54	69.02	67.73	68.04
6177	NYSE	ARW	Wed, Nov 30, 2016	68.69	68.89	68.15	68.27
6176	NYSE	ARW	Tue, Nov 29, 2016	68.10	68.94	67.91	68.40
6175	NYSE	ARW	Mon, Nov 28, 2016	68.00	68.75	67.39	68.23
6174	NYSE	ARW	Fri, Nov 25, 2016	67.81	68.58	67.62	68.33
6173	NYSE	ARW	Wed, Nov 23, 2016	67.05	67.96	66.67	67.79
6172	NYSE	ARW	Tue, Nov 22, 2016	67.16	67.60	66.69	67.48
6171	NYSE	ARW	Mon, Nov 21, 2016	66.37	66.99	65.79	66.34
6170	NYSE	ARW	Fri, Nov 18, 2016	66.08	66.62	65.51	65.90
6169	NYSE	ARW	Thu, Nov 17, 2016	65.85	66.30	65.65	66.25
6168	NYSE	ARW	Wed, Nov 16, 2016	65.26	66.02	65.26	65.85
6167	NYSE	ARW	Tue, Nov 15, 2016	65.31	65.98	64.84	65.69
6166	NYSE	ARW	Mon, Nov 14, 2016	64.16	65.26	63.93	65.11
6165	NYSE	ARW	Fri, Nov 11, 2016	62.49	63.92	62.10	63.77
6164	NYSE	ARW	Thu, Nov 10, 2016	63.05	63.96	62.44	62.79
6163	NYSE	ARW	Wed, Nov 9, 2016	59.89	62.55	59.87	62.23
6162	NYSE	ARW	Tue, Nov 8, 2016	61.16	61.54	60.65	60.99
6161	NYSE	ARW	Mon, Nov 7, 2016	61.27	61.70	60.99	61.53
6160	NYSE	ARW	Fri, Nov 4, 2016	58.84	60.11	58.52	60.01
6159	NYSE	ARW	Thu, Nov 3, 2016	60.94	60.94	58.71	59.25
6158	NYSE	ARW	Wed, Nov 2, 2016	60.61	61.26	60.52	60.98
6157	NYSE	ARW	Tue, Nov 1, 2016	61.41	61.86	60.08	60.64
6156	NYSE	ARW	Mon, Oct 31, 2016	61.32	61.63	60.71	61.12
6155	NYSE	ARW	Fri, Oct 28, 2016	61.24	62.08	60.90	60.95
6154	NYSE	ARW	Thu, Oct 27, 2016	62.53	62.53	61.05	61.32
6153	NYSE	ARW	Wed, Oct 26, 2016	62.04	63.28	62.04	62.39
6152	NYSE	ARW	Tue, Oct 25, 2016	62.60	62.61	61.57	62.58
6151	NYSE	ARW	Mon, Oct 24, 2016	62.31	62.78	61.68	62.71
6150	NYSE	ARW	Fri, Oct 21, 2016	61.10	61.65	60.75	61.42
6149	NYSE	ARW	Thu, Oct 20, 2016	61.94	61.98	60.98	61.48
6148	NYSE	ARW	Wed, Oct 19, 2016	62.43	62.89	61.87	62.21
6147	NYSE	ARW	Tue, Oct 18, 2016	63.39	63.39	62.04	62.20
6146	NYSE	ARW	Mon, Oct 17, 2016	62.19	62.92	62.04	62.11
6145	NYSE	ARW	Fri, Oct 14, 2016	62.93	63.31	62.12	62.14
6144	NYSE	ARW	Thu, Oct 13, 2016	61.94	62.61	61.51	62.41
6143	NYSE	ARW	Wed, Oct 12, 2016	62.80	62.95	62.36	62.84
6142	NYSE	ARW	Tue, Oct 11, 2016	63.61	63.66	62.30	62.74
6141	NYSE	ARW	Mon, Oct 10, 2016	64.75	65.48	63.59	63.67
6140	NYSE	ARW	Fri, Oct 7, 2016	64.67	64.97	63.43	64.08
6139	NYSE	ARW	Thu, Oct 6, 2016	64.17	64.66	63.53	64.62
6138	NYSE	ARW	Wed, Oct 5, 2016	63.83	64.81	63.83	64.41
6137	NYSE	ARW	Tue, Oct 4, 2016	63.19	64.38	62.94	63.31
6136	NYSE	ARW	Mon, Oct 3, 2016	63.81	64.26	63.06	63.10
6135	NYSE	ARW	Fri, Sep 30, 2016	63.96	64.53	63.82	63.97
6134	NYSE	ARW	Thu, Sep 29, 2016	64.10	64.21	62.95	63.37
6133	NYSE	ARW	Wed, Sep 28, 2016	63.52	64.04	63.14	63.85
6132	NYSE	ARW	Tue, Sep 27, 2016	62.91	63.36	62.44	63.31
6131	NYSE	ARW	Mon, Sep 26, 2016	63.15	63.57	62.67	62.71
6130	NYSE	ARW	Fri, Sep 23, 2016	64.48	64.86	63.65	63.67
6129	NYSE	ARW	Thu, Sep 22, 2016	63.61	65.07	63.26	64.73
6128	NYSE	ARW	Wed, Sep 21, 2016	61.86	62.96	61.69	62.91
6127	NYSE	ARW	Tue, Sep 20, 2016	61.60	63.00	61.40	61.40
6126	NYSE	ARW	Mon, Sep 19, 2016	62.12	64.26	61.85	63.97
6125	NYSE	ARW	Fri, Sep 16, 2016	61.87	61.87	60.91	61.17
6124	NYSE	ARW	Thu, Sep 15, 2016	61.62	62.55	61.55	62.02
6123	NYSE	ARW	Wed, Sep 14, 2016	61.65	61.71	61.09	61.44
6122	NYSE	ARW	Tue, Sep 13, 2016	62.52	62.96	61.41	61.46
6121	NYSE	ARW	Mon, Sep 12, 2016	61.76	63.41	61.76	63.04
6120	NYSE	ARW	Fri, Sep 9, 2016	64.37	64.44	62.31	62.31
6119	NYSE	ARW	Thu, Sep 8, 2016	65.48	65.48	64.64	64.96
6118	NYSE	ARW	Wed, Sep 7, 2016	64.73	65.81	64.73	65.58
6117	NYSE	ARW	Tue, Sep 6, 2016	65.50	65.64	64.64	64.93
6116	NYSE	ARW	Fri, Sep 2, 2016	66.21	66.32	64.61	65.24
6115	NYSE	ARW	Thu, Sep 1, 2016	66.03	66.21	65.20	65.64
6114	NYSE	ARW	Wed, Aug 31, 2016	66.14	66.65	65.55	65.83
6113	NYSE	ARW	Tue, Aug 30, 2016	66.28	67.08	66.14	66.39
6112	NYSE	ARW	Mon, Aug 29, 2016	65.67	66.71	65.62	66.24
6111	NYSE	ARW	Fri, Aug 26, 2016	65.98	66.37	65.37	65.65
6110	NYSE	ARW	Thu, Aug 25, 2016	65.57	65.91	65.26	65.69
6109	NYSE	ARW	Wed, Aug 24, 2016	66.25	66.58	65.68	65.80
6108	NYSE	ARW	Tue, Aug 23, 2016	66.91	67.20	66.39	66.40
6107	NYSE	ARW	Mon, Aug 22, 2016	66.87	66.98	66.09	66.42
6106	NYSE	ARW	Fri, Aug 19, 2016	66.45	67.38	66.38	67.21
6105	NYSE	ARW	Thu, Aug 18, 2016	65.80	66.71	65.65	66.63
6104	NYSE	ARW	Wed, Aug 17, 2016	65.71	66.04	65.45	65.67
6103	NYSE	ARW	Tue, Aug 16, 2016	66.43	66.93	65.78	65.80
6102	NYSE	ARW	Mon, Aug 15, 2016	66.69	67.67	66.61	66.81
6101	NYSE	ARW	Fri, Aug 12, 2016	66.24	66.62	65.96	66.37
6100	NYSE	ARW	Thu, Aug 11, 2016	66.02	66.62	65.54	66.36
6099	NYSE	ARW	Wed, Aug 10, 2016	66.55	66.64	65.56	65.90
6098	NYSE	ARW	Tue, Aug 9, 2016	66.41	66.65	66.02	66.31
6097	NYSE	ARW	Mon, Aug 8, 2016	65.19	66.26	65.19	66.23
6096	NYSE	ARW	Fri, Aug 5, 2016	64.45	65.32	64.45	65.19
6095	NYSE	ARW	Thu, Aug 4, 2016	64.42	64.74	63.93	64.18
6094	NYSE	ARW	Wed, Aug 3, 2016	63.46	64.30	63.23	64.30
6093	NYSE	ARW	Tue, Aug 2, 2016	66.14	67.07	62.52	63.10
6092	NYSE	ARW	Mon, Aug 1, 2016	66.25	67.18	66.12	66.63
6091	NYSE	ARW	Fri, Jul 29, 2016	66.34	66.70	65.81	66.49
6090	NYSE	ARW	Thu, Jul 28, 2016	66.01	66.54	65.57	66.33
6089	NYSE	ARW	Wed, Jul 27, 2016	66.20	66.66	65.78	66.08
6088	NYSE	ARW	Tue, Jul 26, 2016	65.88	66.30	65.53	66.16
6087	NYSE	ARW	Mon, Jul 25, 2016	65.81	66.54	65.70	65.75
6086	NYSE	ARW	Fri, Jul 22, 2016	65.86	66.19	65.17	65.81
6085	NYSE	ARW	Thu, Jul 21, 2016	66.18	66.26	65.72	65.96
6084	NYSE	ARW	Wed, Jul 20, 2016	65.53	66.60	65.08	66.12
6083	NYSE	ARW	Tue, Jul 19, 2016	64.83	65.44	64.18	65.43
6082	NYSE	ARW	Mon, Jul 18, 2016	65.07	65.62	65.07	65.17
6081	NYSE	ARW	Fri, Jul 15, 2016	64.74	65.19	64.59	65.07
6080	NYSE	ARW	Thu, Jul 14, 2016	64.86	65.13	64.47	64.54
6079	NYSE	ARW	Wed, Jul 13, 2016	64.74	64.79	63.74	64.01
6078	NYSE	ARW	Tue, Jul 12, 2016	63.87	64.71	63.81	64.32
6077	NYSE	ARW	Mon, Jul 11, 2016	62.99	64.30	62.99	63.17
6076	NYSE	ARW	Fri, Jul 8, 2016	61.90	63.49	61.90	63.28
6075	NYSE	ARW	Thu, Jul 7, 2016	59.88	61.32	59.88	61.08
6074	NYSE	ARW	Wed, Jul 6, 2016	59.43	59.98	58.66	59.88
6073	NYSE	ARW	Tue, Jul 5, 2016	61.30	61.30	59.97	60.19
6072	NYSE	ARW	Fri, Jul 1, 2016	61.90	62.59	61.72	61.86
6071	NYSE	ARW	Thu, Jun 30, 2016	60.76	61.92	60.23	61.90
6070	NYSE	ARW	Wed, Jun 29, 2016	61.51	62.08	60.10	60.47
6069	NYSE	ARW	Tue, Jun 28, 2016	60.87	61.10	60.00	60.68
6068	NYSE	ARW	Mon, Jun 27, 2016	62.10	62.22	59.94	60.01
6067	NYSE	ARW	Fri, Jun 24, 2016	64.68	65.27	62.80	63.07
6066	NYSE	ARW	Thu, Jun 23, 2016	67.24	67.47	66.90	67.33
6065	NYSE	ARW	Wed, Jun 22, 2016	66.87	67.37	66.38	66.46
6064	NYSE	ARW	Tue, Jun 21, 2016	66.90	67.19	66.46	66.82
6063	NYSE	ARW	Mon, Jun 20, 2016	66.75	67.09	66.48	66.66
6062	NYSE	ARW	Fri, Jun 17, 2016	65.74	65.88	65.11	65.79
6061	NYSE	ARW	Thu, Jun 16, 2016	65.63	66.15	64.87	66.00
6060	NYSE	ARW	Wed, Jun 15, 2016	66.43	66.73	65.75	66.15
6059	NYSE	ARW	Tue, Jun 14, 2016	65.58	66.28	65.51	66.04
6058	NYSE	ARW	Mon, Jun 13, 2016	66.30	66.88	65.87	65.97
6057	NYSE	ARW	Fri, Jun 10, 2016	67.05	67.42	66.41	66.72
6056	NYSE	ARW	Thu, Jun 9, 2016	67.21	68.07	66.38	67.99
6055	NYSE	ARW	Wed, Jun 8, 2016	67.62	67.99	67.38	67.70
6054	NYSE	ARW	Tue, Jun 7, 2016	66.78	67.63	66.39	67.49
6053	NYSE	ARW	Mon, Jun 6, 2016	65.04	66.90	64.80	66.50
6052	NYSE	ARW	Fri, Jun 3, 2016	66.04	66.04	64.74	65.01
6051	NYSE	ARW	Thu, Jun 2, 2016	65.23	65.97	64.98	65.96
6050	NYSE	ARW	Wed, Jun 1, 2016	64.20	65.47	64.17	65.23
6049	NYSE	ARW	Tue, May 31, 2016	64.30	65.22	64.20	64.62
6048	NYSE	ARW	Fri, May 27, 2016	63.31	64.11	63.29	64.10
6047	NYSE	ARW	Thu, May 26, 2016	63.51	63.76	63.16	63.35
6046	NYSE	ARW	Wed, May 25, 2016	63.59	64.00	62.90	63.17
6045	NYSE	ARW	Tue, May 24, 2016	62.12	63.27	61.85	63.23
6044	NYSE	ARW	Mon, May 23, 2016	61.65	62.15	61.29	62.00
6043	NYSE	ARW	Fri, May 20, 2016	61.19	62.34	61.01	61.59
6042	NYSE	ARW	Thu, May 19, 2016	60.80	61.41	60.22	61.04
6041	NYSE	ARW	Wed, May 18, 2016	60.48	61.80	59.60	61.30
6040	NYSE	ARW	Tue, May 17, 2016	61.25	61.87	60.62	60.91
6039	NYSE	ARW	Mon, May 16, 2016	60.23	62.11	59.97	61.34
6038	NYSE	ARW	Fri, May 13, 2016	60.10	60.84	59.90	60.21
6037	NYSE	ARW	Thu, May 12, 2016	61.00	61.03	59.31	60.34
6036	NYSE	ARW	Wed, May 11, 2016	60.64	61.59	60.55	60.72
6035	NYSE	ARW	Tue, May 10, 2016	59.90	61.07	59.64	61.07
6034	NYSE	ARW	Mon, May 9, 2016	60.11	60.47	59.35	59.69
6033	NYSE	ARW	Fri, May 6, 2016	59.18	59.84	58.68	59.53
6032	NYSE	ARW	Thu, May 5, 2016	59.51	59.88	59.10	59.62
6031	NYSE	ARW	Wed, May 4, 2016	59.41	60.21	59.07	59.27
6030	NYSE	ARW	Tue, May 3, 2016	61.39	61.68	58.09	59.22
6029	NYSE	ARW	Mon, May 2, 2016	60.57	60.65	58.63	59.06
6028	NYSE	ARW	Fri, Apr 29, 2016	62.71	62.91	61.41	62.10
6027	NYSE	ARW	Thu, Apr 28, 2016	64.45	64.49	63.03	63.18
6026	NYSE	ARW	Wed, Apr 27, 2016	64.70	65.36	64.14	65.10
6025	NYSE	ARW	Tue, Apr 26, 2016	64.00	65.09	63.81	64.67
6024	NYSE	ARW	Mon, Apr 25, 2016	63.16	63.81	63.06	63.57
6023	NYSE	ARW	Fri, Apr 22, 2016	63.68	64.50	63.17	63.62
6022	NYSE	ARW	Thu, Apr 21, 2016	64.47	64.66	63.62	63.68
6021	NYSE	ARW	Wed, Apr 20, 2016	64.58	64.93	64.00	64.60
6020	NYSE	ARW	Tue, Apr 19, 2016	64.75	65.22	64.45	64.71
6019	NYSE	ARW	Mon, Apr 18, 2016	64.22	64.65	63.91	64.50
6018	NYSE	ARW	Fri, Apr 15, 2016	64.22	64.43	63.81	64.22
6017	NYSE	ARW	Thu, Apr 14, 2016	64.60	64.60	63.44	64.14
6016	NYSE	ARW	Wed, Apr 13, 2016	63.99	64.84	63.60	64.64
6015	NYSE	ARW	Tue, Apr 12, 2016	63.61	64.18	63.04	63.54
6014	NYSE	ARW	Mon, Apr 11, 2016	63.68	64.45	63.14	63.21
6013	NYSE	ARW	Fri, Apr 8, 2016	63.13	64.00	63.05	63.26
6012	NYSE	ARW	Thu, Apr 7, 2016	63.60	63.76	61.99	62.66
6011	NYSE	ARW	Wed, Apr 6, 2016	63.54	64.37	62.82	64.14
6010	NYSE	ARW	Tue, Apr 5, 2016	63.78	63.78	63.78	63.62
6009	NYSE	ARW	Mon, Apr 4, 2016	65.28	65.52	63.65	63.78
6008	NYSE	ARW	Fri, Apr 1, 2016	63.89	65.37	63.58	65.32
6007	NYSE	ARW	Thu, Mar 31, 2016	63.85	64.59	63.50	64.41
6006	NYSE	ARW	Wed, Mar 30, 2016	64.30	64.37	63.34	63.76
6005	NYSE	ARW	Tue, Mar 29, 2016	62.15	63.99	61.74	63.89
6004	NYSE	ARW	Mon, Mar 28, 2016	63.09	63.09	62.31	62.52
6003	NYSE	ARW	Thu, Mar 24, 2016	62.49	62.49	62.49	62.74
6002	NYSE	ARW	Wed, Mar 23, 2016	63.26	63.26	62.40	62.49
6001	NYSE	ARW	Tue, Mar 22, 2016	62.79	64.30	62.69	63.27
6000	NYSE	ARW	Mon, Mar 21, 2016	63.10	63.19	62.61	63.03
5999	NYSE	ARW	Fri, Mar 18, 2016	61.77	63.30	61.75	63.16
5998	NYSE	ARW	Thu, Mar 17, 2016	61.29	62.00	60.69	61.83
5997	NYSE	ARW	Wed, Mar 16, 2016	61.17	61.96	60.99	61.69
5996	NYSE	ARW	Tue, Mar 15, 2016	61.03	61.03	61.03	61.25
5995	NYSE	ARW	Mon, Mar 14, 2016	61.59	61.82	60.93	61.03
5994	NYSE	ARW	Fri, Mar 11, 2016	59.52	59.52	59.52	60.90
5993	NYSE	ARW	Thu, Mar 10, 2016	60.69	60.91	59.02	59.52
5992	NYSE	ARW	Wed, Mar 9, 2016	59.40	59.40	59.40	60.35
5991	NYSE	ARW	Tue, Mar 8, 2016	60.18	60.25	58.91	59.40
5990	NYSE	ARW	Mon, Mar 7, 2016	59.27	60.67	59.27	60.67
5989	NYSE	ARW	Fri, Mar 4, 2016	59.34	59.34	59.34	59.90
5988	NYSE	ARW	Thu, Mar 3, 2016	59.07	59.07	59.07	59.34
5987	NYSE	ARW	Wed, Mar 2, 2016	58.87	59.69	58.45	59.07
5986	NYSE	ARW	Tue, Mar 1, 2016	57.16	57.16	57.16	59.00
5985	NYSE	ARW	Mon, Feb 29, 2016	57.83	58.37	57.16	57.16
5984	NYSE	ARW	Fri, Feb 26, 2016	57.59	58.11	56.73	57.95
5983	NYSE	ARW	Thu, Feb 25, 2016	57.28	57.86	56.96	57.68
5982	NYSE	ARW	Wed, Feb 24, 2016	55.66	57.30	55.19	57.23
5981	NYSE	ARW	Tue, Feb 23, 2016	56.86	57.00	55.95	56.43
5980	NYSE	ARW	Mon, Feb 22, 2016	57.42	57.96	56.58	57.10
5979	NYSE	ARW	Fri, Feb 19, 2016	56.80	57.21	56.26	56.96
5978	NYSE	ARW	Thu, Feb 18, 2016	56.85	58.77	56.78	57.19
5977	NYSE	ARW	Wed, Feb 17, 2016	55.98	56.66	55.94	56.13
5976	NYSE	ARW	Tue, Feb 16, 2016	54.68	56.03	54.43	55.69
5975	NYSE	ARW	Fri, Feb 12, 2016	52.42	53.99	51.96	53.73
5974	NYSE	ARW	Thu, Feb 11, 2016	53.34	53.86	51.57	51.96
5973	NYSE	ARW	Wed, Feb 10, 2016	53.44	54.77	53.35	54.33
5972	NYSE	ARW	Tue, Feb 9, 2016	53.65	54.96	52.84	52.91
5971	NYSE	ARW	Mon, Feb 8, 2016	54.10	54.73	53.43	54.42
5970	NYSE	ARW	Fri, Feb 5, 2016	55.65	56.90	54.64	54.75
5969	NYSE	ARW	Thu, Feb 4, 2016	52.67	55.45	52.08	55.40
5968	NYSE	ARW	Wed, Feb 3, 2016	51.17	51.38	49.38	51.11
5967	NYSE	ARW	Tue, Feb 2, 2016	51.64	51.70	50.20	50.69
5966	NYSE	ARW	Mon, Feb 1, 2016	51.35	52.81	51.08	52.50
5965	NYSE	ARW	Fri, Jan 29, 2016	49.69	51.60	49.69	51.60
5964	NYSE	ARW	Thu, Jan 28, 2016	49.70	49.72	48.46	49.31
5963	NYSE	ARW	Wed, Jan 27, 2016	49.61	50.06	48.94	49.18
5962	NYSE	ARW	Tue, Jan 26, 2016	49.01	50.20	49.01	49.86
5961	NYSE	ARW	Mon, Jan 25, 2016	49.00	49.53	48.54	48.66
5960	NYSE	ARW	Fri, Jan 22, 2016	48.74	50.67	48.54	49.13
5959	NYSE	ARW	Thu, Jan 21, 2016	46.75	47.50	46.16	47.15
5958	NYSE	ARW	Wed, Jan 20, 2016	46.12	47.12	45.23	46.68
5957	NYSE	ARW	Tue, Jan 19, 2016	47.62	47.68	46.21	46.66
5956	NYSE	ARW	Fri, Jan 15, 2016	46.92	47.20	46.32	47.17
5955	NYSE	ARW	Thu, Jan 14, 2016	47.46	48.67	46.76	48.19
5954	NYSE	ARW	Wed, Jan 13, 2016	48.50	48.87	47.04	47.30
5953	NYSE	ARW	Tue, Jan 12, 2016	48.78	48.90	47.17	48.32
5952	NYSE	ARW	Mon, Jan 11, 2016	48.32	48.76	47.47	48.26
5951	NYSE	ARW	Fri, Jan 8, 2016	49.04	49.04	48.02	48.05
5950	NYSE	ARW	Thu, Jan 7, 2016	49.82	50.11	48.69	48.78
5949	NYSE	ARW	Wed, Jan 6, 2016	51.58	51.89	50.53	50.73
5948	NYSE	ARW	Tue, Jan 5, 2016	53.16	53.47	52.26	52.42
5947	NYSE	ARW	Mon, Jan 4, 2016	53.19	53.40	52.37	53.14
5946	NYSE	ARW	Thu, Dec 31, 2015	55.13	55.30	54.18	54.18
5945	NYSE	ARW	Wed, Dec 30, 2015	55.58	55.87	55.35	55.35
5944	NYSE	ARW	Tue, Dec 29, 2015	55.71	56.10	55.46	55.75
5943	NYSE	ARW	Mon, Dec 28, 2015	55.83	56.03	54.89	55.44
5942	NYSE	ARW	Thu, Dec 24, 2015	56.26	56.63	55.87	56.13
5941	NYSE	ARW	Wed, Dec 23, 2015	55.52	56.63	55.35	56.44
5940	NYSE	ARW	Tue, Dec 22, 2015	54.99	55.37	54.64	55.17
5939	NYSE	ARW	Mon, Dec 21, 2015	54.38	54.98	54.06	54.92
5938	NYSE	ARW	Fri, Dec 18, 2015	54.21	54.38	53.64	53.88
5937	NYSE	ARW	Thu, Dec 17, 2015	56.07	56.16	54.72	54.72
5936	NYSE	ARW	Wed, Dec 16, 2015	56.03	56.37	55.43	55.89
5935	NYSE	ARW	Tue, Dec 15, 2015	55.03	56.21	55.03	55.60
5934	NYSE	ARW	Mon, Dec 14, 2015	55.47	55.51	54.28	54.71
5933	NYSE	ARW	Fri, Dec 11, 2015	54.99	55.88	54.90	55.49
5932	NYSE	ARW	Thu, Dec 10, 2015	55.35	56.04	54.91	55.50
5931	NYSE	ARW	Wed, Dec 9, 2015	55.92	56.64	55.07	55.40
5930	NYSE	ARW	Tue, Dec 8, 2015	55.95	56.51	55.72	56.21
5929	NYSE	ARW	Mon, Dec 7, 2015	56.90	56.99	56.30	56.72
5928	NYSE	ARW	Fri, Dec 4, 2015	55.77	57.13	55.48	57.11
5927	NYSE	ARW	Thu, Dec 3, 2015	57.43	57.43	55.51	55.78
5926	NYSE	ARW	Wed, Dec 2, 2015	57.23	57.76	56.84	56.96
5925	NYSE	ARW	Tue, Dec 1, 2015	56.81	57.62	56.72	57.36
5924	NYSE	ARW	Mon, Nov 30, 2015	57.08	57.22	56.36	56.56
5923	NYSE	ARW	Fri, Nov 27, 2015	56.12	57.00	56.00	56.77
5922	NYSE	ARW	Wed, Nov 25, 2015	56.12	56.71	56.12	56.25
5921	NYSE	ARW	Tue, Nov 24, 2015	56.06	56.30	55.49	56.18
5920	NYSE	ARW	Mon, Nov 23, 2015	56.99	57.18	56.09	56.45
5919	NYSE	ARW	Fri, Nov 20, 2015	57.57	58.03	56.84	57.04
5918	NYSE	ARW	Thu, Nov 19, 2015	57.42	57.60	56.83	57.41
5917	NYSE	ARW	Wed, Nov 18, 2015	56.55	57.22	56.05	57.19
5916	NYSE	ARW	Tue, Nov 17, 2015	56.79	56.89	56.05	56.31
5915	NYSE	ARW	Mon, Nov 16, 2015	56.12	56.73	55.81	56.67
5914	NYSE	ARW	Fri, Nov 13, 2015	57.24	57.57	56.16	56.22
5913	NYSE	ARW	Thu, Nov 12, 2015	58.81	59.24	57.49	57.51
5912	NYSE	ARW	Wed, Nov 11, 2015	59.35	59.91	59.01	59.32
5911	NYSE	ARW	Tue, Nov 10, 2015	59.05	59.67	58.28	59.10
5910	NYSE	ARW	Mon, Nov 9, 2015	59.61	59.95	58.92	59.49
5909	NYSE	ARW	Fri, Nov 6, 2015	59.47	60.04	59.22	59.98
5908	NYSE	ARW	Thu, Nov 5, 2015	59.24	59.89	59.10	59.63
5907	NYSE	ARW	Wed, Nov 4, 2015	57.72	59.47	57.63	59.34
5906	NYSE	ARW	Tue, Nov 3, 2015	56.02	57.83	55.75	57.62
5905	NYSE	ARW	Mon, Nov 2, 2015	55.17	56.24	54.66	56.13
5904	NYSE	ARW	Fri, Oct 30, 2015	54.84	55.30	54.46	54.99
5903	NYSE	ARW	Thu, Oct 29, 2015	55.41	55.76	54.41	54.94
5902	NYSE	ARW	Wed, Oct 28, 2015	55.14	56.29	52.44	56.02
5901	NYSE	ARW	Tue, Oct 27, 2015	58.57	59.08	58.02	58.19
5900	NYSE	ARW	Mon, Oct 26, 2015	59.26	59.42	58.31	58.92
5899	NYSE	ARW	Fri, Oct 23, 2015	59.00	59.48	58.80	59.29
5898	NYSE	ARW	Thu, Oct 22, 2015	58.39	58.94	58.32	58.75
5897	NYSE	ARW	Wed, Oct 21, 2015	58.65	59.10	57.81	57.86
5896	NYSE	ARW	Tue, Oct 20, 2015	58.30	58.56	58.05	58.35
5895	NYSE	ARW	Mon, Oct 19, 2015	58.21	58.66	58.02	58.33
5894	NYSE	ARW	Fri, Oct 16, 2015	58.65	59.27	58.04	58.41
5893	NYSE	ARW	Thu, Oct 15, 2015	59.35	59.35	58.02	58.69
5892	NYSE	ARW	Wed, Oct 14, 2015	58.29	60.02	57.96	59.18
5891	NYSE	ARW	Tue, Oct 13, 2015	57.96	59.05	57.92	58.37
5890	NYSE	ARW	Mon, Oct 12, 2015	58.59	58.59	57.77	58.14
5889	NYSE	ARW	Fri, Oct 9, 2015	59.50	59.69	58.17	58.37
5888	NYSE	ARW	Thu, Oct 8, 2015	58.64	59.56	58.15	59.33
5887	NYSE	ARW	Wed, Oct 7, 2015	58.25	59.36	57.96	58.74
5886	NYSE	ARW	Tue, Oct 6, 2015	58.22	58.86	57.81	58.04
5885	NYSE	ARW	Mon, Oct 5, 2015	56.92	58.35	56.78	58.11
5884	NYSE	ARW	Fri, Oct 2, 2015	54.13	56.46	54.03	56.42
5883	NYSE	ARW	Thu, Oct 1, 2015	55.20	55.53	54.02	54.80
5882	NYSE	ARW	Wed, Sep 30, 2015	53.09	55.33	53.09	55.28
5881	NYSE	ARW	Tue, Sep 29, 2015	51.69	52.31	51.30	52.17
5880	NYSE	ARW	Mon, Sep 28, 2015	52.93	53.00	51.54	51.60
5879	NYSE	ARW	Fri, Sep 25, 2015	53.94	54.18	52.85	53.16
5878	NYSE	ARW	Thu, Sep 24, 2015	53.03	53.47	52.41	53.28
5877	NYSE	ARW	Wed, Sep 23, 2015	53.80	54.30	53.27	53.52
5876	NYSE	ARW	Tue, Sep 22, 2015	55.12	55.24	54.20	54.45
5875	NYSE	ARW	Mon, Sep 21, 2015	55.54	56.74	55.54	56.00
5874	NYSE	ARW	Fri, Sep 18, 2015	56.49	57.32	55.46	55.62
5873	NYSE	ARW	Thu, Sep 17, 2015	57.77	58.02	56.91	57.02
5872	NYSE	ARW	Wed, Sep 16, 2015	57.29	58.12	57.21	58.02
5871	NYSE	ARW	Tue, Sep 15, 2015	56.35	57.40	55.93	57.38
5870	NYSE	ARW	Mon, Sep 14, 2015	56.19	56.45	55.47	55.80
5869	NYSE	ARW	Fri, Sep 11, 2015	55.35	56.25	54.92	56.05
5868	NYSE	ARW	Thu, Sep 10, 2015	55.39	56.29	54.71	55.62
5867	NYSE	ARW	Wed, Sep 9, 2015	56.68	57.07	55.23	55.37
5866	NYSE	ARW	Tue, Sep 8, 2015	55.31	56.27	55.11	56.22
5865	NYSE	ARW	Fri, Sep 4, 2015	54.66	54.90	54.03	54.27
5864	NYSE	ARW	Thu, Sep 3, 2015	54.85	55.81	54.69	55.33
5863	NYSE	ARW	Wed, Sep 2, 2015	54.44	54.63	53.53	54.38
5862	NYSE	ARW	Tue, Sep 1, 2015	54.65	55.22	53.51	53.83
5861	NYSE	ARW	Mon, Aug 31, 2015	55.55	56.51	55.21	55.92
5860	NYSE	ARW	Fri, Aug 28, 2015	55.65	56.32	55.20	55.74
5859	NYSE	ARW	Thu, Aug 27, 2015	54.07	55.59	53.91	55.54
5858	NYSE	ARW	Wed, Aug 26, 2015	52.13	53.67	51.26	53.31
5857	NYSE	ARW	Tue, Aug 25, 2015	52.91	52.91	50.76	50.79
5856	NYSE	ARW	Mon, Aug 24, 2015	47.57	53.97	47.57	51.48
5855	NYSE	ARW	Fri, Aug 21, 2015	54.79	55.58	53.79	53.79
5854	NYSE	ARW	Thu, Aug 20, 2015	56.19	56.76	55.32	55.45
5853	NYSE	ARW	Wed, Aug 19, 2015	56.64	57.21	55.91	56.72
5852	NYSE	ARW	Tue, Aug 18, 2015	58.14	58.23	56.62	56.89
5851	NYSE	ARW	Mon, Aug 17, 2015	57.29	58.47	56.82	58.45
5850	NYSE	ARW	Fri, Aug 14, 2015	56.90	57.29	56.44	57.29
5849	NYSE	ARW	Thu, Aug 13, 2015	57.39	58.24	56.83	56.97
5848	NYSE	ARW	Wed, Aug 12, 2015	57.64	58.06	56.40	57.39
5847	NYSE	ARW	Tue, Aug 11, 2015	58.58	59.25	58.00	58.38
5846	NYSE	ARW	Mon, Aug 10, 2015	58.64	59.46	58.30	59.27
5845	NYSE	ARW	Fri, Aug 7, 2015	58.02	58.54	57.76	58.04
5844	NYSE	ARW	Thu, Aug 6, 2015	59.24	59.50	58.07	58.29
5843	NYSE	ARW	Wed, Aug 5, 2015	57.68	59.33	57.68	59.12
5842	NYSE	ARW	Tue, Aug 4, 2015	57.09	57.61	56.68	57.31
5841	NYSE	ARW	Mon, Aug 3, 2015	58.15	58.21	56.85	57.11
5840	NYSE	ARW	Fri, Jul 31, 2015	58.66	58.66	58.10	58.15
5839	NYSE	ARW	Thu, Jul 30, 2015	58.12	58.77	57.72	58.21
5838	NYSE	ARW	Wed, Jul 29, 2015	56.92	58.98	56.92	58.41
5837	NYSE	ARW	Tue, Jul 28, 2015	54.25	56.97	54.25	56.34
5836	NYSE	ARW	Mon, Jul 27, 2015	52.75	53.17	52.39	52.83
5835	NYSE	ARW	Fri, Jul 24, 2015	53.70	54.20	53.11	53.23
5834	NYSE	ARW	Thu, Jul 23, 2015	53.11	54.65	53.11	53.89
5833	NYSE	ARW	Wed, Jul 22, 2015	53.32	53.73	52.63	53.00
5832	NYSE	ARW	Tue, Jul 21, 2015	54.87	55.47	54.60	54.62
5831	NYSE	ARW	Mon, Jul 20, 2015	54.96	54.99	54.61	54.76
5830	NYSE	ARW	Fri, Jul 17, 2015	55.19	55.33	54.38	54.75
5829	NYSE	ARW	Thu, Jul 16, 2015	55.54	55.70	54.85	55.18
5828	NYSE	ARW	Wed, Jul 15, 2015	54.97	55.18	54.59	54.92
5827	NYSE	ARW	Tue, Jul 14, 2015	54.58	55.26	54.58	55.08
5826	NYSE	ARW	Mon, Jul 13, 2015	55.02	55.05	54.03	54.52
5825	NYSE	ARW	Fri, Jul 10, 2015	54.67	54.96	54.19	54.54
5824	NYSE	ARW	Thu, Jul 9, 2015	55.39	55.70	53.87	53.88
5823	NYSE	ARW	Wed, Jul 8, 2015	55.45	55.90	54.32	54.65
5822	NYSE	ARW	Tue, Jul 7, 2015	55.86	56.29	54.67	56.27
5821	NYSE	ARW	Mon, Jul 6, 2015	56.04	56.76	55.50	55.91
5820	NYSE	ARW	Thu, Jul 2, 2015	56.20	56.96	55.92	56.76
5819	NYSE	ARW	Wed, Jul 1, 2015	56.57	56.83	55.69	55.94
5818	NYSE	ARW	Tue, Jun 30, 2015	56.66	56.72	55.75	55.80
5817	NYSE	ARW	Mon, Jun 29, 2015	56.97	57.40	56.03	56.06
5816	NYSE	ARW	Fri, Jun 26, 2015	58.74	58.75	57.37	57.67
5815	NYSE	ARW	Thu, Jun 25, 2015	59.94	59.94	58.92	59.02
5814	NYSE	ARW	Wed, Jun 24, 2015	60.64	61.07	59.64	59.66
5813	NYSE	ARW	Tue, Jun 23, 2015	60.25	60.49	59.84	60.26
5812	NYSE	ARW	Mon, Jun 22, 2015	59.80	60.33	59.52	60.25
5811	NYSE	ARW	Fri, Jun 19, 2015	60.04	60.12	59.20	59.31
5810	NYSE	ARW	Thu, Jun 18, 2015	58.87	59.97	58.84	59.75
5809	NYSE	ARW	Wed, Jun 17, 2015	59.32	59.53	58.48	58.77
5808	NYSE	ARW	Tue, Jun 16, 2015	58.46	59.36	58.34	59.03
5807	NYSE	ARW	Mon, Jun 15, 2015	58.50	59.08	57.92	58.69
5806	NYSE	ARW	Fri, Jun 12, 2015	59.15	59.55	58.97	59.05
5805	NYSE	ARW	Thu, Jun 11, 2015	59.18	59.71	59.06	59.45
5804	NYSE	ARW	Wed, Jun 10, 2015	58.45	59.25	58.29	59.06
5803	NYSE	ARW	Tue, Jun 9, 2015	57.93	58.32	57.47	58.10
5802	NYSE	ARW	Mon, Jun 8, 2015	58.87	59.15	57.78	58.06
5801	NYSE	ARW	Fri, Jun 5, 2015	58.88	59.13	58.36	58.82
5800	NYSE	ARW	Thu, Jun 4, 2015	60.46	60.60	59.07	59.14
5799	NYSE	ARW	Wed, Jun 3, 2015	60.80	61.21	60.38	61.04
5798	NYSE	ARW	Tue, Jun 2, 2015	60.45	60.95	60.10	60.47
5797	NYSE	ARW	Mon, Jun 1, 2015	60.93	61.10	60.15	60.82
5796	NYSE	ARW	Fri, May 29, 2015	61.31	61.33	60.21	60.79
5795	NYSE	ARW	Thu, May 28, 2015	61.10	61.35	60.99	61.24
5794	NYSE	ARW	Wed, May 27, 2015	60.53	61.19	60.43	61.05
5793	NYSE	ARW	Tue, May 26, 2015	61.77	62.29	60.43	60.48
5792	NYSE	ARW	Fri, May 22, 2015	62.05	62.45	62.05	62.18
5791	NYSE	ARW	Thu, May 21, 2015	63.41	63.49	62.33	62.38
5790	NYSE	ARW	Wed, May 20, 2015	63.51	63.91	63.24	63.38
5789	NYSE	ARW	Tue, May 19, 2015	63.88	64.05	63.23	63.56
5788	NYSE	ARW	Mon, May 18, 2015	62.58	63.81	62.56	63.77
5787	NYSE	ARW	Fri, May 15, 2015	62.97	63.33	62.20	62.78
5786	NYSE	ARW	Thu, May 14, 2015	62.36	63.32	61.99	63.17
5785	NYSE	ARW	Wed, May 13, 2015	61.42	61.95	61.09	61.75
5784	NYSE	ARW	Tue, May 12, 2015	61.07	61.36	60.49	61.06
5783	NYSE	ARW	Mon, May 11, 2015	61.31	61.82	61.02	61.45
5782	NYSE	ARW	Fri, May 8, 2015	61.67	62.08	61.41	61.60
5781	NYSE	ARW	Thu, May 7, 2015	60.67	61.24	60.51	60.95
5780	NYSE	ARW	Wed, May 6, 2015	61.39	61.39	60.49	60.88
5779	NYSE	ARW	Tue, May 5, 2015	61.19	61.79	60.89	61.03
5778	NYSE	ARW	Mon, May 4, 2015	62.48	62.48	61.12	61.48
5777	NYSE	ARW	Fri, May 1, 2015	60.36	62.80	60.30	62.45
5776	NYSE	ARW	Thu, Apr 30, 2015	61.07	62.14	58.97	59.71
5775	NYSE	ARW	Wed, Apr 29, 2015	61.92	63.21	61.77	62.96
5774	NYSE	ARW	Tue, Apr 28, 2015	61.93	62.34	61.66	62.19
5773	NYSE	ARW	Mon, Apr 27, 2015	62.01	62.49	61.75	62.13
5772	NYSE	ARW	Fri, Apr 24, 2015	62.53	62.81	61.92	61.95
5771	NYSE	ARW	Thu, Apr 23, 2015	62.71	62.73	61.93	62.41
5770	NYSE	ARW	Wed, Apr 22, 2015	62.66	63.29	61.53	63.18
5769	NYSE	ARW	Tue, Apr 21, 2015	62.45	62.56	61.75	62.46
5768	NYSE	ARW	Mon, Apr 20, 2015	61.15	62.35	61.05	62.09
5767	NYSE	ARW	Fri, Apr 17, 2015	61.31	61.44	60.35	60.75
5766	NYSE	ARW	Thu, Apr 16, 2015	62.01	62.51	61.75	62.12
5765	NYSE	ARW	Wed, Apr 15, 2015	61.28	62.49	61.18	62.20
5764	NYSE	ARW	Tue, Apr 14, 2015	60.96	61.03	60.25	61.03
5763	NYSE	ARW	Mon, Apr 13, 2015	61.34	61.54	60.92	60.96
5762	NYSE	ARW	Fri, Apr 10, 2015	61.64	61.64	60.87	61.21
5761	NYSE	ARW	Thu, Apr 9, 2015	61.22	61.77	61.12	61.56
5760	NYSE	ARW	Wed, Apr 8, 2015	60.66	61.28	60.44	61.28
5759	NYSE	ARW	Tue, Apr 7, 2015	61.15	61.29	60.45	60.68
5758	NYSE	ARW	Mon, Apr 6, 2015	60.15	61.38	59.89	61.28
5757	NYSE	ARW	Thu, Apr 2, 2015	60.47	61.24	60.37	60.50
5756	NYSE	ARW	Wed, Apr 1, 2015	61.02	61.22	60.15	60.58
5755	NYSE	ARW	Tue, Mar 31, 2015	62.41	62.44	61.13	61.15
5754	NYSE	ARW	Mon, Mar 30, 2015	61.45	63.09	61.41	62.81
5753	NYSE	ARW	Fri, Mar 27, 2015	60.17	61.45	59.87	61.10
5752	NYSE	ARW	Thu, Mar 26, 2015	60.59	60.90	59.28	60.13
5751	NYSE	ARW	Wed, Mar 25, 2015	63.94	64.25	61.22	61.35
5750	NYSE	ARW	Tue, Mar 24, 2015	64.67	64.67	63.93	63.95
5749	NYSE	ARW	Mon, Mar 23, 2015	64.03	64.98	63.92	64.67
5748	NYSE	ARW	Fri, Mar 20, 2015	62.33	64.05	62.17	63.92
5747	NYSE	ARW	Thu, Mar 19, 2015	61.89	62.30	61.67	62.07
5746	NYSE	ARW	Wed, Mar 18, 2015	60.83	62.57	60.63	62.16
5745	NYSE	ARW	Tue, Mar 17, 2015	60.46	61.01	59.99	60.94
5744	NYSE	ARW	Mon, Mar 16, 2015	60.14	60.77	60.04	60.72
5743	NYSE	ARW	Fri, Mar 13, 2015	60.52	60.71	59.17	59.68
5742	NYSE	ARW	Thu, Mar 12, 2015	60.58	60.81	60.01	60.57
5741	NYSE	ARW	Wed, Mar 11, 2015	60.59	60.90	60.14	60.52
5740	NYSE	ARW	Tue, Mar 10, 2015	61.22	61.42	60.40	60.41
5739	NYSE	ARW	Mon, Mar 9, 2015	61.05	61.90	60.97	61.72
5738	NYSE	ARW	Fri, Mar 6, 2015	62.33	62.84	61.41	61.61
5737	NYSE	ARW	Thu, Mar 5, 2015	63.26	63.30	62.27	62.56
5736	NYSE	ARW	Wed, Mar 4, 2015	63.11	63.43	62.33	63.27
5735	NYSE	ARW	Tue, Mar 3, 2015	63.00	63.59	62.87	63.48
5734	NYSE	ARW	Mon, Mar 2, 2015	61.72	63.00	61.72	62.98
5733	NYSE	ARW	Fri, Feb 27, 2015	62.74	62.87	61.81	61.96
5732	NYSE	ARW	Thu, Feb 26, 2015	62.76	63.21	62.69	63.00
5731	NYSE	ARW	Wed, Feb 25, 2015	62.68	62.94	62.43	62.76
5730	NYSE	ARW	Tue, Feb 24, 2015	62.20	63.15	62.00	62.93
5729	NYSE	ARW	Mon, Feb 23, 2015	62.12	62.50	61.50	62.48
5728	NYSE	ARW	Fri, Feb 20, 2015	61.84	62.82	61.41	62.78
5727	NYSE	ARW	Thu, Feb 19, 2015	61.68	62.50	61.14	62.11
5726	NYSE	ARW	Wed, Feb 18, 2015	61.99	62.47	61.65	61.99
5725	NYSE	ARW	Tue, Feb 17, 2015	61.86	62.50	61.48	62.13
5724	NYSE	ARW	Fri, Feb 13, 2015	61.25	62.13	61.08	61.98
5723	NYSE	ARW	Thu, Feb 12, 2015	60.06	61.25	60.06	61.20
5722	NYSE	ARW	Wed, Feb 11, 2015	59.10	60.30	59.10	60.09
5721	NYSE	ARW	Tue, Feb 10, 2015	58.29	59.22	58.29	59.10
5720	NYSE	ARW	Mon, Feb 9, 2015	58.11	58.57	57.87	58.26
5719	NYSE	ARW	Fri, Feb 6, 2015	57.63	58.75	57.41	58.54
5718	NYSE	ARW	Thu, Feb 5, 2015	57.51	58.00	55.90	57.48
5717	NYSE	ARW	Wed, Feb 4, 2015	56.76	57.49	56.61	57.02
5716	NYSE	ARW	Tue, Feb 3, 2015	55.74	57.25	55.65	57.21
5715	NYSE	ARW	Mon, Feb 2, 2015	55.17	55.51	53.95	55.26
5714	NYSE	ARW	Fri, Jan 30, 2015	55.36	55.93	54.88	55.04
5713	NYSE	ARW	Thu, Jan 29, 2015	55.72	56.02	54.75	55.86
5712	NYSE	ARW	Wed, Jan 28, 2015	57.00	57.23	55.69	55.78
5711	NYSE	ARW	Tue, Jan 27, 2015	56.34	56.99	56.16	56.30
5710	NYSE	ARW	Mon, Jan 26, 2015	56.75	57.32	56.27	57.30
5709	NYSE	ARW	Fri, Jan 23, 2015	57.08	57.52	56.79	56.85
5708	NYSE	ARW	Thu, Jan 22, 2015	56.78	57.36	56.05	57.26
5707	NYSE	ARW	Wed, Jan 21, 2015	55.53	56.67	55.07	56.36
5706	NYSE	ARW	Tue, Jan 20, 2015	55.78	56.18	54.78	55.53
5705	NYSE	ARW	Fri, Jan 16, 2015	54.12	55.64	54.01	55.58
5704	NYSE	ARW	Thu, Jan 15, 2015	55.35	55.59	54.24	54.27
5703	NYSE	ARW	Wed, Jan 14, 2015	54.69	55.32	54.30	55.24
5702	NYSE	ARW	Tue, Jan 13, 2015	56.07	57.10	54.75	55.32
5701	NYSE	ARW	Mon, Jan 12, 2015	55.96	56.28	54.80	55.44
5700	NYSE	ARW	Fri, Jan 9, 2015	56.78	56.87	55.71	56.23
5699	NYSE	ARW	Thu, Jan 8, 2015	55.77	57.04	55.65	56.73
5698	NYSE	ARW	Wed, Jan 7, 2015	55.32	55.70	54.76	55.39
5697	NYSE	ARW	Tue, Jan 6, 2015	56.37	56.37	54.46	54.88
5696	NYSE	ARW	Mon, Jan 5, 2015	57.04	57.40	56.33	56.49
5695	NYSE	ARW	Fri, Jan 2, 2015	58.09	58.46	57.00	57.44
5694	NYSE	ARW	Wed, Dec 31, 2014	58.57	58.62	57.81	57.89
5693	NYSE	ARW	Tue, Dec 30, 2014	58.79	58.99	58.25	58.35
5692	NYSE	ARW	Mon, Dec 29, 2014	58.58	59.48	58.43	58.99
5691	NYSE	ARW	Fri, Dec 26, 2014	58.87	59.39	58.68	58.79
5690	NYSE	ARW	Wed, Dec 24, 2014	58.59	59.15	58.31	58.76
5689	NYSE	ARW	Tue, Dec 23, 2014	58.25	58.93	57.95	58.55
5688	NYSE	ARW	Mon, Dec 22, 2014	57.74	58.00	57.44	57.90
5687	NYSE	ARW	Fri, Dec 19, 2014	57.48	58.11	57.11	57.52
5686	NYSE	ARW	Thu, Dec 18, 2014	56.26	57.67	56.13	57.41
5685	NYSE	ARW	Wed, Dec 17, 2014	54.66	55.62	54.29	55.36
5684	NYSE	ARW	Tue, Dec 16, 2014	55.11	56.21	54.61	54.64
5683	NYSE	ARW	Mon, Dec 15, 2014	56.55	57.01	55.22	55.23
5682	NYSE	ARW	Fri, Dec 12, 2014	57.54	57.55	56.06	56.06
5681	NYSE	ARW	Thu, Dec 11, 2014	57.59	58.43	57.28	57.41
5680	NYSE	ARW	Wed, Dec 10, 2014	57.93	58.21	56.95	57.16
5679	NYSE	ARW	Tue, Dec 9, 2014	57.41	58.36	57.04	58.08
5678	NYSE	ARW	Mon, Dec 8, 2014	59.31	59.50	58.11	58.36
5677	NYSE	ARW	Fri, Dec 5, 2014	58.73	59.50	58.45	59.43
5676	NYSE	ARW	Thu, Dec 4, 2014	59.63	59.82	58.48	58.73
5675	NYSE	ARW	Wed, Dec 3, 2014	58.17	59.28	57.95	59.24
5674	NYSE	ARW	Tue, Dec 2, 2014	57.70	58.45	57.40	58.23
5673	NYSE	ARW	Mon, Dec 1, 2014	58.15	58.33	57.59	57.78
5672	NYSE	ARW	Fri, Nov 28, 2014	58.10	58.79	58.00	58.44
5671	NYSE	ARW	Wed, Nov 26, 2014	58.36	58.53	57.85	58.04
5670	NYSE	ARW	Tue, Nov 25, 2014	58.47	58.69	58.04	58.25
5669	NYSE	ARW	Mon, Nov 24, 2014	58.16	58.31	57.72	58.24
5668	NYSE	ARW	Fri, Nov 21, 2014	58.51	58.95	57.96	58.01
5667	NYSE	ARW	Thu, Nov 20, 2014	57.33	58.16	57.19	57.87
5666	NYSE	ARW	Wed, Nov 19, 2014	58.11	58.24	57.18	57.71
5665	NYSE	ARW	Tue, Nov 18, 2014	57.48	58.61	57.48	58.27
5664	NYSE	ARW	Mon, Nov 17, 2014	57.20	57.62	56.80	57.50
5663	NYSE	ARW	Fri, Nov 14, 2014	56.73	57.49	56.51	57.38
5662	NYSE	ARW	Thu, Nov 13, 2014	57.87	58.00	57.44	57.35
5661	NYSE	ARW	Wed, Nov 12, 2014	57.64	58.00	57.39	57.98
5660	NYSE	ARW	Tue, Nov 11, 2014	57.48	58.00	57.25	57.94
5659	NYSE	ARW	Mon, Nov 10, 2014	57.62	58.00	57.34	57.56
5658	NYSE	ARW	Fri, Nov 7, 2014	57.65	58.01	56.62	57.48
5657	NYSE	ARW	Thu, Nov 6, 2014	57.05	57.84	56.81	57.55
5656	NYSE	ARW	Wed, Nov 5, 2014	57.12	57.22	56.10	56.88
5655	NYSE	ARW	Tue, Nov 4, 2014	56.63	56.72	56.23	56.63
5654	NYSE	ARW	Mon, Nov 3, 2014	56.76	57.19	56.41	56.70
5653	NYSE	ARW	Fri, Oct 31, 2014	56.20	57.01	55.78	56.86
5652	NYSE	ARW	Thu, Oct 30, 2014	55.24	55.94	54.50	55.10
5651	NYSE	ARW	Wed, Oct 29, 2014	54.62	56.01	54.12	55.00
5650	NYSE	ARW	Tue, Oct 28, 2014	53.10	53.84	53.00	53.79
5649	NYSE	ARW	Mon, Oct 27, 2014	52.80	53.18	52.11	52.83
5648	NYSE	ARW	Fri, Oct 24, 2014	52.39	52.96	52.13	52.94
5647	NYSE	ARW	Thu, Oct 23, 2014	51.88	53.00	51.83	52.19
5646	NYSE	ARW	Wed, Oct 22, 2014	52.14	52.14	50.93	50.95
5645	NYSE	ARW	Tue, Oct 21, 2014	49.79	52.05	49.79	51.98
5644	NYSE	ARW	Mon, Oct 20, 2014	49.02	49.86	48.96	49.45
5643	NYSE	ARW	Fri, Oct 17, 2014	48.97	49.91	48.87	49.46
5642	NYSE	ARW	Thu, Oct 16, 2014	46.20	48.57	46.01	48.32
5641	NYSE	ARW	Wed, Oct 15, 2014	46.09	47.73	45.47	47.20
5640	NYSE	ARW	Tue, Oct 14, 2014	46.56	47.89	46.56	47.14
5639	NYSE	ARW	Mon, Oct 13, 2014	47.95	48.17	46.34	46.42
5638	NYSE	ARW	Fri, Oct 10, 2014	52.13	52.19	47.82	47.89
5637	NYSE	ARW	Thu, Oct 9, 2014	53.92	53.92	52.55	52.59
5636	NYSE	ARW	Wed, Oct 8, 2014	53.32	53.90	52.24	53.89
5635	NYSE	ARW	Tue, Oct 7, 2014	53.91	54.27	53.22	53.23
5634	NYSE	ARW	Mon, Oct 6, 2014	54.19	54.63	53.94	54.20
5633	NYSE	ARW	Fri, Oct 3, 2014	54.36	54.48	53.72	53.93
5632	NYSE	ARW	Thu, Oct 2, 2014	54.39	54.58	53.46	54.14
5631	NYSE	ARW	Wed, Oct 1, 2014	55.26	55.30	54.14	54.32
5630	NYSE	ARW	Tue, Sep 30, 2014	56.76	56.76	55.07	55.35
5629	NYSE	ARW	Mon, Sep 29, 2014	56.58	57.22	56.53	56.76
5628	NYSE	ARW	Fri, Sep 26, 2014	56.99	57.37	56.77	57.19
5627	NYSE	ARW	Thu, Sep 25, 2014	58.16	58.16	56.70	56.90
5626	NYSE	ARW	Wed, Sep 24, 2014	58.35	58.50	57.82	58.29
5625	NYSE	ARW	Tue, Sep 23, 2014	59.08	59.30	58.23	58.24
5624	NYSE	ARW	Mon, Sep 22, 2014	60.12	60.23	59.25	59.30
5623	NYSE	ARW	Fri, Sep 19, 2014	61.19	61.59	60.15	60.18
5622	NYSE	ARW	Thu, Sep 18, 2014	61.02	61.30	60.84	61.18
5621	NYSE	ARW	Wed, Sep 17, 2014	60.84	61.21	60.53	60.78
5620	NYSE	ARW	Tue, Sep 16, 2014	60.75	61.16	60.31	60.64
5619	NYSE	ARW	Mon, Sep 15, 2014	61.14	61.14	60.67	60.97
5618	NYSE	ARW	Fri, Sep 12, 2014	61.30	61.46	60.73	60.97
5617	NYSE	ARW	Thu, Sep 11, 2014	60.78	61.36	60.78	61.28
5616	NYSE	ARW	Wed, Sep 10, 2014	61.26	61.41	60.82	60.96
5615	NYSE	ARW	Tue, Sep 9, 2014	61.41	61.56	60.99	61.17
5614	NYSE	ARW	Mon, Sep 8, 2014	61.71	61.91	61.17	61.50
5613	NYSE	ARW	Fri, Sep 5, 2014	62.10	62.18	61.58	61.89
5612	NYSE	ARW	Thu, Sep 4, 2014	62.71	63.08	62.06	62.19
5611	NYSE	ARW	Wed, Sep 3, 2014	62.89	63.07	62.34	62.54
5610	NYSE	ARW	Tue, Sep 2, 2014	62.38	62.97	61.95	62.71
5609	NYSE	ARW	Fri, Aug 29, 2014	61.94	62.38	61.55	62.25
5608	NYSE	ARW	Thu, Aug 28, 2014	61.74	61.97	61.20	61.86
5607	NYSE	ARW	Wed, Aug 27, 2014	62.28	63.78	61.60	61.84
5606	NYSE	ARW	Tue, Aug 26, 2014	62.03	62.35	61.87	62.12
5605	NYSE	ARW	Mon, Aug 25, 2014	61.93	62.21	61.59	62.03
5604	NYSE	ARW	Fri, Aug 22, 2014	61.97	62.07	61.58	61.70
5603	NYSE	ARW	Thu, Aug 21, 2014	61.60	62.28	61.47	62.12
5602	NYSE	ARW	Wed, Aug 20, 2014	60.92	61.58	60.63	61.54
5601	NYSE	ARW	Tue, Aug 19, 2014	60.55	61.03	60.53	61.01
5600	NYSE	ARW	Mon, Aug 18, 2014	60.40	60.72	59.96	60.54
5599	NYSE	ARW	Fri, Aug 15, 2014	60.84	60.97	60.08	60.72
5598	NYSE	ARW	Thu, Aug 14, 2014	60.04	60.57	60.00	60.57
5597	NYSE	ARW	Wed, Aug 13, 2014	59.48	60.51	59.31	59.86
5596	NYSE	ARW	Tue, Aug 12, 2014	58.81	59.67	58.78	59.18
5595	NYSE	ARW	Mon, Aug 11, 2014	58.64	59.25	58.35	58.96
5594	NYSE	ARW	Fri, Aug 8, 2014	57.69	58.45	57.56	58.28
5593	NYSE	ARW	Thu, Aug 7, 2014	58.39	58.45	57.37	57.75
5592	NYSE	ARW	Wed, Aug 6, 2014	58.08	58.79	58.00	58.08
5591	NYSE	ARW	Tue, Aug 5, 2014	58.13	58.55	57.73	58.18
5590	NYSE	ARW	Mon, Aug 4, 2014	57.98	58.65	57.43	58.20
5589	NYSE	ARW	Fri, Aug 1, 2014	57.72	58.40	57.17	57.85
5588	NYSE	ARW	Thu, Jul 31, 2014	58.57	58.96	57.94	57.95
5587	NYSE	ARW	Wed, Jul 30, 2014	59.50	59.65	58.87	58.98
5586	NYSE	ARW	Tue, Jul 29, 2014	60.97	61.51	58.81	58.81
5585	NYSE	ARW	Mon, Jul 28, 2014	60.25	61.04	59.88	60.84
5584	NYSE	ARW	Fri, Jul 25, 2014	60.82	60.82	59.84	60.16
5583	NYSE	ARW	Thu, Jul 24, 2014	61.04	61.28	60.84	60.90
5582	NYSE	ARW	Wed, Jul 23, 2014	61.62	61.62	60.82	60.89
5581	NYSE	ARW	Tue, Jul 22, 2014	62.00	62.14	61.57	61.63
5580	NYSE	ARW	Mon, Jul 21, 2014	60.91	61.82	60.81	61.44
5579	NYSE	ARW	Fri, Jul 18, 2014	60.74	61.53	60.13	61.17
5578	NYSE	ARW	Thu, Jul 17, 2014	60.66	60.97	60.23	60.56
5577	NYSE	ARW	Wed, Jul 16, 2014	60.97	61.43	60.09	60.84
5576	NYSE	ARW	Tue, Jul 15, 2014	60.32	60.76	60.03	60.44
5575	NYSE	ARW	Mon, Jul 14, 2014	60.87	61.18	60.34	60.44
5574	NYSE	ARW	Fri, Jul 11, 2014	60.68	60.90	60.36	60.41
5573	NYSE	ARW	Thu, Jul 10, 2014	60.14	61.12	59.97	60.78
5572	NYSE	ARW	Wed, Jul 9, 2014	61.40	61.54	60.78	61.18
5571	NYSE	ARW	Tue, Jul 8, 2014	61.88	61.88	60.90	61.26
5570	NYSE	ARW	Mon, Jul 7, 2014	61.41	62.18	61.14	62.03
5569	NYSE	ARW	Thu, Jul 3, 2014	61.20	62.07	61.20	61.61
5568	NYSE	ARW	Wed, Jul 2, 2014	61.52	61.86	61.05	61.22
5567	NYSE	ARW	Tue, Jul 1, 2014	60.70	61.95	60.50	61.61
5566	NYSE	ARW	Mon, Jun 30, 2014	60.34	60.42	59.90	60.41
5565	NYSE	ARW	Fri, Jun 27, 2014	59.55	60.44	59.55	60.32
5564	NYSE	ARW	Thu, Jun 26, 2014	59.67	59.93	59.21	59.72
5563	NYSE	ARW	Wed, Jun 25, 2014	59.41	59.93	58.97	59.50
5562	NYSE	ARW	Tue, Jun 24, 2014	59.79	60.56	59.38	59.43
5561	NYSE	ARW	Mon, Jun 23, 2014	59.97	60.31	59.77	59.97
5560	NYSE	ARW	Fri, Jun 20, 2014	60.75	60.93	59.98	60.04
5559	NYSE	ARW	Thu, Jun 19, 2014	60.84	60.87	60.17	60.61
5558	NYSE	ARW	Wed, Jun 18, 2014	60.24	60.84	60.03	60.72
5557	NYSE	ARW	Tue, Jun 17, 2014	58.95	60.81	58.95	60.21
5556	NYSE	ARW	Mon, Jun 16, 2014	59.54	59.92	59.03	59.10
5555	NYSE	ARW	Fri, Jun 13, 2014	59.75	60.30	59.44	59.69
5554	NYSE	ARW	Thu, Jun 12, 2014	59.79	59.96	59.32	59.62
5553	NYSE	ARW	Wed, Jun 11, 2014	60.21	60.38	59.72	60.01
5552	NYSE	ARW	Tue, Jun 10, 2014	59.69	60.50	59.49	60.50
5551	NYSE	ARW	Mon, Jun 9, 2014	59.08	60.41	59.04	59.94
5550	NYSE	ARW	Fri, Jun 6, 2014	58.90	59.79	58.69	59.18
5549	NYSE	ARW	Thu, Jun 5, 2014	58.61	59.08	58.05	58.90
5548	NYSE	ARW	Wed, Jun 4, 2014	58.23	58.88	58.12	58.68
5547	NYSE	ARW	Tue, Jun 3, 2014	57.60	58.38	57.60	58.30
5546	NYSE	ARW	Mon, Jun 2, 2014	57.73	58.00	57.37	57.89
5545	NYSE	ARW	Fri, May 30, 2014	57.84	57.89	57.40	57.70
5544	NYSE	ARW	Thu, May 29, 2014	58.09	58.23	57.55	57.95
5543	NYSE	ARW	Wed, May 28, 2014	57.60	58.19	57.13	57.93
5542	NYSE	ARW	Tue, May 27, 2014	57.40	57.68	57.20	57.58
5541	NYSE	ARW	Fri, May 23, 2014	56.66	57.30	56.49	57.19
5540	NYSE	ARW	Thu, May 22, 2014	56.36	57.24	56.31	56.52
5539	NYSE	ARW	Wed, May 21, 2014	56.26	56.84	55.87	56.32
5538	NYSE	ARW	Tue, May 20, 2014	56.64	56.64	55.96	56.15
5537	NYSE	ARW	Mon, May 19, 2014	56.11	56.76	56.01	56.60
5536	NYSE	ARW	Fri, May 16, 2014	56.21	56.43	55.66	56.26
5535	NYSE	ARW	Thu, May 15, 2014	56.13	56.37	55.12	56.26
5534	NYSE	ARW	Wed, May 14, 2014	56.35	56.41	55.82	56.13
5533	NYSE	ARW	Tue, May 13, 2014	56.54	56.88	56.27	56.38
5532	NYSE	ARW	Mon, May 12, 2014	55.41	56.73	55.37	56.56
5531	NYSE	ARW	Fri, May 9, 2014	54.89	55.19	54.29	55.08
5530	NYSE	ARW	Thu, May 8, 2014	54.71	56.04	54.47	55.07
5529	NYSE	ARW	Wed, May 7, 2014	54.87	54.98	53.78	54.70
5528	NYSE	ARW	Tue, May 6, 2014	55.71	55.80	54.28	54.40
5527	NYSE	ARW	Mon, May 5, 2014	56.08	56.50	55.46	55.99
5526	NYSE	ARW	Fri, May 2, 2014	56.56	57.30	56.34	56.58
5525	NYSE	ARW	Thu, May 1, 2014	56.81	57.48	56.23	56.50
5524	NYSE	ARW	Wed, Apr 30, 2014	56.20	57.05	55.85	56.75
5523	NYSE	ARW	Tue, Apr 29, 2014	56.57	56.94	56.11	56.21
5522	NYSE	ARW	Mon, Apr 28, 2014	56.91	57.46	55.48	56.23
5521	NYSE	ARW	Fri, Apr 25, 2014	57.60	57.78	56.42	56.46
5520	NYSE	ARW	Thu, Apr 24, 2014	59.62	59.67	57.67	58.27
5519	NYSE	ARW	Wed, Apr 23, 2014	60.05	60.25	59.53	59.84
5518	NYSE	ARW	Tue, Apr 22, 2014	59.47	60.34	59.10	60.07
5517	NYSE	ARW	Mon, Apr 21, 2014	59.45	59.95	58.87	59.24
5516	NYSE	ARW	Thu, Apr 17, 2014	59.06	59.81	58.81	59.42
5515	NYSE	ARW	Wed, Apr 16, 2014	58.96	59.11	57.76	59.10
5514	NYSE	ARW	Tue, Apr 15, 2014	58.08	58.76	57.11	58.46
5513	NYSE	ARW	Mon, Apr 14, 2014	58.17	58.29	57.14	57.74
5512	NYSE	ARW	Fri, Apr 11, 2014	58.77	59.26	57.45	57.70
5511	NYSE	ARW	Thu, Apr 10, 2014	60.37	61.00	59.05	59.24
5510	NYSE	ARW	Wed, Apr 9, 2014	59.42	60.52	58.95	60.41
5509	NYSE	ARW	Tue, Apr 8, 2014	59.01	59.48	58.31	59.03
5508	NYSE	ARW	Mon, Apr 7, 2014	59.33	59.50	58.51	58.97
5507	NYSE	ARW	Fri, Apr 4, 2014	60.68	60.98	59.33	59.64
5506	NYSE	ARW	Thu, Apr 3, 2014	60.97	61.20	59.78	60.12
5505	NYSE	ARW	Wed, Apr 2, 2014	59.90	60.83	59.57	60.81
5504	NYSE	ARW	Tue, Apr 1, 2014	59.40	59.90	59.21	59.79
5503	NYSE	ARW	Mon, Mar 31, 2014	58.16	59.51	58.11	59.36
5502	NYSE	ARW	Fri, Mar 28, 2014	57.20	58.36	57.14	57.36
5501	NYSE	ARW	Thu, Mar 27, 2014	58.09	58.29	56.72	57.00
5500	NYSE	ARW	Wed, Mar 26, 2014	58.92	59.37	57.32	58.08
5499	NYSE	ARW	Tue, Mar 25, 2014	58.03	58.76	57.77	58.52
5498	NYSE	ARW	Mon, Mar 24, 2014	57.72	58.12	56.78	57.34
5497	NYSE	ARW	Fri, Mar 21, 2014	56.97	58.12	56.91	57.40
5496	NYSE	ARW	Thu, Mar 20, 2014	56.75	57.07	56.27	56.58
5495	NYSE	ARW	Wed, Mar 19, 2014	56.48	56.91	56.09	56.82
5494	NYSE	ARW	Tue, Mar 18, 2014	55.09	56.63	55.08	56.59
5493	NYSE	ARW	Mon, Mar 17, 2014	53.92	55.08	53.65	55.03
5492	NYSE	ARW	Fri, Mar 14, 2014	54.09	54.92	53.56	53.65
5491	NYSE	ARW	Thu, Mar 13, 2014	55.41	55.64	54.06	54.31
5490	NYSE	ARW	Wed, Mar 12, 2014	54.60	55.30	54.22	55.23
5489	NYSE	ARW	Tue, Mar 11, 2014	56.09	56.18	54.73	55.01
5488	NYSE	ARW	Mon, Mar 10, 2014	56.33	56.50	55.69	56.01
5487	NYSE	ARW	Fri, Mar 7, 2014	56.11	56.63	55.96	56.54
5486	NYSE	ARW	Thu, Mar 6, 2014	55.78	56.08	55.58	55.67
5485	NYSE	ARW	Wed, Mar 5, 2014	55.85	56.22	55.57	55.69
5484	NYSE	ARW	Tue, Mar 4, 2014	55.79	56.49	55.79	55.91
5483	NYSE	ARW	Mon, Mar 3, 2014	55.92	56.39	54.80	55.04
5482	NYSE	ARW	Fri, Feb 28, 2014	56.42	57.22	56.28	56.63
5481	NYSE	ARW	Thu, Feb 27, 2014	55.73	56.50	55.50	56.36
5480	NYSE	ARW	Wed, Feb 26, 2014	55.70	56.56	55.49	55.93
5479	NYSE	ARW	Tue, Feb 25, 2014	55.68	55.95	55.00	55.76
5478	NYSE	ARW	Mon, Feb 24, 2014	56.14	56.69	56.01	56.02
5477	NYSE	ARW	Fri, Feb 21, 2014	56.72	56.86	56.14	56.15
5476	NYSE	ARW	Thu, Feb 20, 2014	56.12	56.71	55.95	56.66
5475	NYSE	ARW	Wed, Feb 19, 2014	56.40	56.99	56.10	56.15
5474	NYSE	ARW	Tue, Feb 18, 2014	55.57	56.80	55.44	56.71
5473	NYSE	ARW	Fri, Feb 14, 2014	55.01	55.92	54.96	55.69
5472	NYSE	ARW	Thu, Feb 13, 2014	53.19	55.08	53.19	54.96
5471	NYSE	ARW	Wed, Feb 12, 2014	54.18	54.46	54.08	54.18
5470	NYSE	ARW	Tue, Feb 11, 2014	53.28	54.46	52.93	54.14
5469	NYSE	ARW	Mon, Feb 10, 2014	52.29	53.44	52.29	53.29
5468	NYSE	ARW	Fri, Feb 7, 2014	50.22	52.45	50.07	52.41
5467	NYSE	ARW	Thu, Feb 6, 2014	49.30	49.87	49.10	49.77
5466	NYSE	ARW	Wed, Feb 5, 2014	49.95	49.95	47.75	48.94
5465	NYSE	ARW	Tue, Feb 4, 2014	49.03	49.64	48.73	49.51
5464	NYSE	ARW	Mon, Feb 3, 2014	51.44	51.47	48.75	48.82
5463	NYSE	ARW	Fri, Jan 31, 2014	51.86	52.19	51.38	51.38
5462	NYSE	ARW	Thu, Jan 30, 2014	52.57	52.64	51.58	52.57
5461	NYSE	ARW	Wed, Jan 29, 2014	51.57	52.51	51.57	51.80
5460	NYSE	ARW	Tue, Jan 28, 2014	51.80	52.14	51.71	52.07
5459	NYSE	ARW	Mon, Jan 27, 2014	51.96	52.54	51.62	51.80
5458	NYSE	ARW	Fri, Jan 24, 2014	52.84	53.06	51.67	51.78
5457	NYSE	ARW	Thu, Jan 23, 2014	53.67	53.99	52.83	53.12
5456	NYSE	ARW	Wed, Jan 22, 2014	53.81	53.98	53.08	53.63
5455	NYSE	ARW	Tue, Jan 21, 2014	54.53	54.77	53.39	53.87
5454	NYSE	ARW	Fri, Jan 17, 2014	54.25	54.67	53.99	54.12
5453	NYSE	ARW	Thu, Jan 16, 2014	54.52	54.70	54.19	54.30
5452	NYSE	ARW	Wed, Jan 15, 2014	53.39	54.67	53.39	54.66
5451	NYSE	ARW	Tue, Jan 14, 2014	52.49	53.55	52.29	53.47
5450	NYSE	ARW	Mon, Jan 13, 2014	53.26	53.31	52.09	52.21
5449	NYSE	ARW	Fri, Jan 10, 2014	52.99	53.64	52.83	53.35
5448	NYSE	ARW	Thu, Jan 9, 2014	52.73	52.98	52.35	52.91
5447	NYSE	ARW	Wed, Jan 8, 2014	52.41	52.75	52.06	52.55
5446	NYSE	ARW	Tue, Jan 7, 2014	52.05	52.51	51.71	52.34
5445	NYSE	ARW	Mon, Jan 6, 2014	52.92	52.93	51.76	51.87
5444	NYSE	ARW	Fri, Jan 3, 2014	52.75	52.77	52.33	52.69
5443	NYSE	ARW	Thu, Jan 2, 2014	54.12	54.29	52.49	52.73
5442	NYSE	ARW	Tue, Dec 31, 2013	53.86	54.53	53.84	54.25
5441	NYSE	ARW	Mon, Dec 30, 2013	53.43	53.67	52.92	53.61
5440	NYSE	ARW	Fri, Dec 27, 2013	53.20	53.58	53.01	53.36
5439	NYSE	ARW	Thu, Dec 26, 2013	53.50	53.68	52.90	53.20
5438	NYSE	ARW	Tue, Dec 24, 2013	52.93	53.49	52.89	53.44
5437	NYSE	ARW	Mon, Dec 23, 2013	53.12	53.19	52.61	52.99
5436	NYSE	ARW	Fri, Dec 20, 2013	52.02	53.06	51.94	52.95
5435	NYSE	ARW	Thu, Dec 19, 2013	52.06	52.15	51.66	51.83
5434	NYSE	ARW	Wed, Dec 18, 2013	52.58	52.79	51.65	52.29
5433	NYSE	ARW	Tue, Dec 17, 2013	51.76	52.46	51.59	52.38
5432	NYSE	ARW	Mon, Dec 16, 2013	49.62	52.15	49.61	51.58
5431	NYSE	ARW	Fri, Dec 13, 2013	51.36	51.38	50.81	51.11
5430	NYSE	ARW	Thu, Dec 12, 2013	51.68	51.80	50.84	51.20
5429	NYSE	ARW	Wed, Dec 11, 2013	52.71	52.88	51.53	51.70
5428	NYSE	ARW	Tue, Dec 10, 2013	52.47	53.40	52.33	52.65
5427	NYSE	ARW	Mon, Dec 9, 2013	52.37	53.55	52.36	52.60
5426	NYSE	ARW	Fri, Dec 6, 2013	51.85	52.49	51.75	52.35
5425	NYSE	ARW	Thu, Dec 5, 2013	51.16	51.35	50.73	51.23
5424	NYSE	ARW	Wed, Dec 4, 2013	50.94	51.51	50.83	51.26
5423	NYSE	ARW	Tue, Dec 3, 2013	51.22	51.62	50.81	51.11
5422	NYSE	ARW	Mon, Dec 2, 2013	51.34	52.32	50.82	51.42
5421	NYSE	ARW	Fri, Nov 29, 2013	51.36	51.68	51.08	51.34
5420	NYSE	ARW	Wed, Nov 27, 2013	52.03	52.03	51.23	51.32
5419	NYSE	ARW	Tue, Nov 26, 2013	52.15	52.17	51.83	51.88
5418	NYSE	ARW	Mon, Nov 25, 2013	52.28	52.40	51.89	52.10
5417	NYSE	ARW	Fri, Nov 22, 2013	52.31	52.31	51.88	52.24
5416	NYSE	ARW	Thu, Nov 21, 2013	52.31	52.70	52.16	52.35
5415	NYSE	ARW	Wed, Nov 20, 2013	52.37	52.53	51.87	52.08
5414	NYSE	ARW	Tue, Nov 19, 2013	53.64	53.85	52.10	52.27
5413	NYSE	ARW	Mon, Nov 18, 2013	54.43	54.51	53.50	53.56
5412	NYSE	ARW	Fri, Nov 15, 2013	54.30	54.44	54.04	54.15
5411	NYSE	ARW	Thu, Nov 14, 2013	53.53	54.50	53.35	54.14
5410	NYSE	ARW	Wed, Nov 13, 2013	52.88	53.96	52.74	53.67
5409	NYSE	ARW	Tue, Nov 12, 2013	52.00	53.34	51.81	53.26
5408	NYSE	ARW	Mon, Nov 11, 2013	51.20	52.29	50.85	52.17
5407	NYSE	ARW	Fri, Nov 8, 2013	50.13	51.45	49.95	51.20
5406	NYSE	ARW	Thu, Nov 7, 2013	49.79	50.60	49.75	50.10
5405	NYSE	ARW	Wed, Nov 6, 2013	48.83	49.70	48.56	49.68
5404	NYSE	ARW	Tue, Nov 5, 2013	48.48	48.93	47.96	48.57
5403	NYSE	ARW	Mon, Nov 4, 2013	48.72	49.12	48.56	48.66
5402	NYSE	ARW	Fri, Nov 1, 2013	48.13	48.68	48.05	48.59
5401	NYSE	ARW	Thu, Oct 31, 2013	47.21	48.51	47.20	48.02
5400	NYSE	ARW	Wed, Oct 30, 2013	48.60	49.02	46.78	47.09
5399	NYSE	ARW	Tue, Oct 29, 2013	48.35	48.80	48.05	48.52
5398	NYSE	ARW	Mon, Oct 28, 2013	47.72	48.24	47.07	48.14
5397	NYSE	ARW	Fri, Oct 25, 2013	47.57	47.64	47.08	47.43
5396	NYSE	ARW	Thu, Oct 24, 2013	48.83	48.91	47.41	47.55
5395	NYSE	ARW	Wed, Oct 23, 2013	50.34	50.35	48.27	48.79
5394	NYSE	ARW	Tue, Oct 22, 2013	50.21	50.92	49.93	50.81
5393	NYSE	ARW	Mon, Oct 21, 2013	49.94	50.23	49.68	50.03
5392	NYSE	ARW	Fri, Oct 18, 2013	49.67	49.87	49.27	49.84
5391	NYSE	ARW	Thu, Oct 17, 2013	48.33	49.53	48.29	49.47
5390	NYSE	ARW	Wed, Oct 16, 2013	48.40	48.83	48.20	48.65
5389	NYSE	ARW	Tue, Oct 15, 2013	48.94	49.00	48.07	48.25
5388	NYSE	ARW	Mon, Oct 14, 2013	48.57	49.32	48.55	49.16
5387	NYSE	ARW	Fri, Oct 11, 2013	49.15	49.93	48.84	49.62
5386	NYSE	ARW	Thu, Oct 10, 2013	48.69	49.40	48.63	49.23
5385	NYSE	ARW	Wed, Oct 9, 2013	48.55	48.92	47.51	47.88
5384	NYSE	ARW	Tue, Oct 8, 2013	48.39	49.53	48.03	48.06
5383	NYSE	ARW	Mon, Oct 7, 2013	48.30	48.70	47.88	48.20
5382	NYSE	ARW	Fri, Oct 4, 2013	48.28	49.00	48.07	48.73
5381	NYSE	ARW	Thu, Oct 3, 2013	48.65	48.68	47.68	48.17
5380	NYSE	ARW	Wed, Oct 2, 2013	48.88	49.09	48.59	48.86
5379	NYSE	ARW	Tue, Oct 1, 2013	48.66	49.89	48.66	49.35
5378	NYSE	ARW	Mon, Sep 30, 2013	47.47	48.64	47.32	48.53
5377	NYSE	ARW	Fri, Sep 27, 2013	48.04	48.32	47.83	48.15
5376	NYSE	ARW	Thu, Sep 26, 2013	48.03	48.69	47.27	48.42
5375	NYSE	ARW	Wed, Sep 25, 2013	48.38	49.09	48.03	48.61
5374	NYSE	ARW	Tue, Sep 24, 2013	47.91	48.65	47.66	48.38
5373	NYSE	ARW	Mon, Sep 23, 2013	48.01	48.22	47.79	47.81
5372	NYSE	ARW	Fri, Sep 20, 2013	48.56	48.60	48.02	48.15
5371	NYSE	ARW	Thu, Sep 19, 2013	48.48	48.80	48.42	48.63
5370	NYSE	ARW	Wed, Sep 18, 2013	48.68	48.79	48.00	48.39
5369	NYSE	ARW	Tue, Sep 17, 2013	48.25	48.66	48.10	48.63
5368	NYSE	ARW	Mon, Sep 16, 2013	48.78	48.84	48.14	48.22
5367	NYSE	ARW	Fri, Sep 13, 2013	48.40	48.50	47.91	48.25
5366	NYSE	ARW	Thu, Sep 12, 2013	48.43	48.69	48.10	48.24
5365	NYSE	ARW	Wed, Sep 11, 2013	48.46	48.65	48.12	48.43
5364	NYSE	ARW	Tue, Sep 10, 2013	48.30	49.00	48.19	48.66
5363	NYSE	ARW	Mon, Sep 9, 2013	47.26	48.28	47.14	48.07
5362	NYSE	ARW	Fri, Sep 6, 2013	47.18	47.24	46.27	46.86
5361	NYSE	ARW	Thu, Sep 5, 2013	47.08	47.58	46.96	47.09
5360	NYSE	ARW	Wed, Sep 4, 2013	46.17	47.26	46.01	47.15
5359	NYSE	ARW	Tue, Sep 3, 2013	47.01	47.67	45.56	46.12
5358	NYSE	ARW	Fri, Aug 30, 2013	46.86	46.86	46.27	46.42
5357	NYSE	ARW	Thu, Aug 29, 2013	46.23	47.28	46.06	46.94
5356	NYSE	ARW	Wed, Aug 28, 2013	45.89	46.55	45.34	46.38
5355	NYSE	ARW	Tue, Aug 27, 2013	46.45	46.78	45.64	45.68
5354	NYSE	ARW	Mon, Aug 26, 2013	46.97	47.35	46.86	47.07
5353	NYSE	ARW	Fri, Aug 23, 2013	46.88	47.02	46.27	46.95
5352	NYSE	ARW	Thu, Aug 22, 2013	46.26	47.00	46.06	46.83
5351	NYSE	ARW	Wed, Aug 21, 2013	46.74	46.90	46.01	46.04
5350	NYSE	ARW	Tue, Aug 20, 2013	46.56	47.10	46.49	46.93
5349	NYSE	ARW	Mon, Aug 19, 2013	46.69	47.20	46.59	46.63
5348	NYSE	ARW	Fri, Aug 16, 2013	46.04	46.92	45.98	46.73
5347	NYSE	ARW	Thu, Aug 15, 2013	46.82	46.82	46.00	46.21
5346	NYSE	ARW	Wed, Aug 14, 2013	47.99	48.11	47.42	47.47
5345	NYSE	ARW	Tue, Aug 13, 2013	47.43	48.03	47.23	48.02
5344	NYSE	ARW	Mon, Aug 12, 2013	46.74	47.45	46.52	47.43
5343	NYSE	ARW	Fri, Aug 9, 2013	46.89	47.24	46.73	46.99
5342	NYSE	ARW	Thu, Aug 8, 2013	46.90	47.21	46.70	46.96
5341	NYSE	ARW	Wed, Aug 7, 2013	46.82	47.10	46.52	46.65
5340	NYSE	ARW	Tue, Aug 6, 2013	46.88	47.23	46.48	46.92
5339	NYSE	ARW	Mon, Aug 5, 2013	46.87	47.25	46.60	47.25
5338	NYSE	ARW	Fri, Aug 2, 2013	47.38	47.50	46.80	47.08
5337	NYSE	ARW	Thu, Aug 1, 2013	46.27	47.92	45.98	47.61
5336	NYSE	ARW	Wed, Jul 31, 2013	45.78	46.16	45.56	45.65
5335	NYSE	ARW	Tue, Jul 30, 2013	45.45	45.96	45.33	45.76
5334	NYSE	ARW	Mon, Jul 29, 2013	44.83	45.57	44.65	45.25
5333	NYSE	ARW	Fri, Jul 26, 2013	45.41	45.90	45.16	45.45
5332	NYSE	ARW	Thu, Jul 25, 2013	45.00	45.78	44.92	45.71
5331	NYSE	ARW	Wed, Jul 24, 2013	44.00	46.39	43.61	44.93
5330	NYSE	ARW	Tue, Jul 23, 2013	43.05	43.39	42.95	43.25
5329	NYSE	ARW	Mon, Jul 22, 2013	42.93	43.14	42.65	42.96
5328	NYSE	ARW	Fri, Jul 19, 2013	42.53	42.98	42.22	42.97
5327	NYSE	ARW	Thu, Jul 18, 2013	42.64	43.02	42.36	42.81
5326	NYSE	ARW	Wed, Jul 17, 2013	42.48	42.93	42.25	42.67
5325	NYSE	ARW	Tue, Jul 16, 2013	42.14	42.68	42.14	42.40
5324	NYSE	ARW	Mon, Jul 15, 2013	42.08	42.68	42.04	42.56
5323	NYSE	ARW	Fri, Jul 12, 2013	42.00	42.38	41.56	42.03
5322	NYSE	ARW	Thu, Jul 11, 2013	41.95	42.25	41.76	41.99
5321	NYSE	ARW	Wed, Jul 10, 2013	41.13	41.54	40.94	41.51
5320	NYSE	ARW	Tue, Jul 9, 2013	40.96	41.43	40.80	41.07
5319	NYSE	ARW	Mon, Jul 8, 2013	41.30	41.30	40.53	40.69
5318	NYSE	ARW	Fri, Jul 5, 2013	40.37	41.16	40.35	41.08
5317	NYSE	ARW	Wed, Jul 3, 2013	39.69	40.13	39.58	39.98
5316	NYSE	ARW	Tue, Jul 2, 2013	40.34	40.62	39.59	39.89
5315	NYSE	ARW	Mon, Jul 1, 2013	39.94	40.56	39.94	40.30
5314	NYSE	ARW	Fri, Jun 28, 2013	39.40	39.89	39.23	39.85
5313	NYSE	ARW	Thu, Jun 27, 2013	38.67	39.56	38.52	39.45
5312	NYSE	ARW	Wed, Jun 26, 2013	38.67	38.81	38.13	38.38
5311	NYSE	ARW	Tue, Jun 25, 2013	38.17	38.37	37.60	38.19
5310	NYSE	ARW	Mon, Jun 24, 2013	38.41	38.52	37.67	37.68
5309	NYSE	ARW	Fri, Jun 21, 2013	39.44	39.67	38.50	38.81
5308	NYSE	ARW	Thu, Jun 20, 2013	39.26	39.93	39.17	39.26
5307	NYSE	ARW	Wed, Jun 19, 2013	40.42	40.43	39.49	39.75
5306	NYSE	ARW	Tue, Jun 18, 2013	40.09	40.63	40.09	40.49
5305	NYSE	ARW	Mon, Jun 17, 2013	40.18	40.57	39.88	40.06
5304	NYSE	ARW	Fri, Jun 14, 2013	39.44	40.01	39.44	39.79
5303	NYSE	ARW	Thu, Jun 13, 2013	39.10	39.81	38.96	39.69
5302	NYSE	ARW	Wed, Jun 12, 2013	40.27	40.27	39.00	39.09
5301	NYSE	ARW	Tue, Jun 11, 2013	39.56	40.26	39.56	39.82
5300	NYSE	ARW	Mon, Jun 10, 2013	40.36	40.38	39.94	40.30
5299	NYSE	ARW	Fri, Jun 7, 2013	40.17	40.51	39.91	40.23
5298	NYSE	ARW	Thu, Jun 6, 2013	39.79	40.20	39.37	39.90
5297	NYSE	ARW	Wed, Jun 5, 2013	39.67	40.06	39.38	39.77
5296	NYSE	ARW	Tue, Jun 4, 2013	39.57	40.17	39.41	39.79
5295	NYSE	ARW	Mon, Jun 3, 2013	39.87	40.16	39.32	39.53
5294	NYSE	ARW	Fri, May 31, 2013	39.85	40.29	39.57	39.76
5293	NYSE	ARW	Thu, May 30, 2013	39.46	40.33	39.37	40.07
5292	NYSE	ARW	Wed, May 29, 2013	39.09	39.48	39.05	39.29
5291	NYSE	ARW	Tue, May 28, 2013	39.26	39.79	39.17	39.38
5290	NYSE	ARW	Fri, May 24, 2013	39.33	39.56	38.53	38.69
5289	NYSE	ARW	Thu, May 23, 2013	39.14	39.85	39.05	39.72
5288	NYSE	ARW	Wed, May 22, 2013	39.81	40.42	39.40	39.60
5287	NYSE	ARW	Tue, May 21, 2013	39.44	40.00	39.32	39.78
5286	NYSE	ARW	Mon, May 20, 2013	39.77	39.88	39.24	39.39
5285	NYSE	ARW	Fri, May 17, 2013	39.26	39.96	39.26	39.86
5284	NYSE	ARW	Thu, May 16, 2013	39.33	39.71	39.09	39.14
5283	NYSE	ARW	Wed, May 15, 2013	37.98	39.41	37.84	39.39
5282	NYSE	ARW	Tue, May 14, 2013	37.96	38.22	37.84	38.12
5281	NYSE	ARW	Mon, May 13, 2013	38.14	38.33	37.80	37.93
5280	NYSE	ARW	Fri, May 10, 2013	38.80	39.01	38.22	38.31
5279	NYSE	ARW	Thu, May 9, 2013	38.76	39.09	38.50	38.81
5278	NYSE	ARW	Wed, May 8, 2013	37.97	38.84	37.94	38.79
5277	NYSE	ARW	Tue, May 7, 2013	37.80	38.09	37.64	38.02
5276	NYSE	ARW	Mon, May 6, 2013	37.47	37.87	37.31	37.66
5275	NYSE	ARW	Fri, May 3, 2013	37.58	37.90	37.43	37.43
5274	NYSE	ARW	Thu, May 2, 2013	36.60	37.25	36.60	37.12
5273	NYSE	ARW	Wed, May 1, 2013	38.86	39.20	36.32	36.47
5272	NYSE	ARW	Tue, Apr 30, 2013	38.08	39.23	37.96	39.23
5271	NYSE	ARW	Mon, Apr 29, 2013	37.71	37.99	37.51	37.95
5270	NYSE	ARW	Fri, Apr 26, 2013	38.48	38.48	37.58	37.64
5269	NYSE	ARW	Thu, Apr 25, 2013	38.31	38.95	37.97	38.51
5268	NYSE	ARW	Wed, Apr 24, 2013	37.64	38.42	37.64	38.24
5267	NYSE	ARW	Tue, Apr 23, 2013	37.06	37.70	37.01	37.65
5266	NYSE	ARW	Mon, Apr 22, 2013	36.81	37.10	36.21	36.86
5265	NYSE	ARW	Fri, Apr 19, 2013	36.88	36.89	36.11	36.81
5264	NYSE	ARW	Thu, Apr 18, 2013	37.91	37.97	36.75	36.77
5263	NYSE	ARW	Wed, Apr 17, 2013	38.54	38.54	37.38	37.69
5262	NYSE	ARW	Tue, Apr 16, 2013	39.25	39.35	38.52	38.88
5261	NYSE	ARW	Mon, Apr 15, 2013	39.81	39.89	38.74	38.80
5260	NYSE	ARW	Fri, Apr 12, 2013	40.16	40.30	39.61	40.12
5259	NYSE	ARW	Thu, Apr 11, 2013	40.23	40.48	39.99	40.41
5258	NYSE	ARW	Wed, Apr 10, 2013	39.25	40.22	39.20	40.22
5257	NYSE	ARW	Tue, Apr 9, 2013	39.24	39.33	38.93	39.06
5256	NYSE	ARW	Mon, Apr 8, 2013	38.73	39.15	38.32	39.15
5255	NYSE	ARW	Fri, Apr 5, 2013	38.56	38.71	38.24	38.65
5254	NYSE	ARW	Thu, Apr 4, 2013	39.29	39.29	38.75	39.23
5253	NYSE	ARW	Wed, Apr 3, 2013	39.49	39.72	38.68	38.79
5252	NYSE	ARW	Tue, Apr 2, 2013	39.95	40.08	39.15	39.35
5251	NYSE	ARW	Mon, Apr 1, 2013	40.68	40.73	39.59	39.73
5250	NYSE	ARW	Thu, Mar 28, 2013	40.05	40.76	39.68	40.62
5249	NYSE	ARW	Wed, Mar 27, 2013	39.61	40.21	39.21	40.16
5248	NYSE	ARW	Tue, Mar 26, 2013	40.11	40.21	39.35	39.97
5247	NYSE	ARW	Mon, Mar 25, 2013	40.68	40.76	39.60	39.81
5246	NYSE	ARW	Fri, Mar 22, 2013	41.15	41.29	40.43	40.53
5245	NYSE	ARW	Thu, Mar 21, 2013	41.03	41.34	40.68	41.06
5244	NYSE	ARW	Wed, Mar 20, 2013	41.03	41.52	40.92	41.45
5243	NYSE	ARW	Tue, Mar 19, 2013	41.04	41.32	40.49	40.86
5242	NYSE	ARW	Mon, Mar 18, 2013	40.80	41.31	40.56	40.91
5241	NYSE	ARW	Fri, Mar 15, 2013	41.90	41.90	41.15	41.45
5240	NYSE	ARW	Thu, Mar 14, 2013	41.63	41.95	41.52	41.94
5239	NYSE	ARW	Wed, Mar 13, 2013	41.75	41.81	41.47	41.57
5238	NYSE	ARW	Tue, Mar 12, 2013	41.62	41.85	41.32	41.80
5237	NYSE	ARW	Mon, Mar 11, 2013	41.47	41.75	41.33	41.70
5236	NYSE	ARW	Fri, Mar 8, 2013	41.39	41.87	41.22	41.75
5235	NYSE	ARW	Thu, Mar 7, 2013	40.69	41.36	40.64	41.16
5234	NYSE	ARW	Wed, Mar 6, 2013	40.00	40.75	39.84	40.57
5233	NYSE	ARW	Tue, Mar 5, 2013	39.17	40.00	39.16	39.88
5232	NYSE	ARW	Mon, Mar 4, 2013	39.07	39.33	38.62	39.01
5231	NYSE	ARW	Fri, Mar 1, 2013	39.84	39.85	38.91	39.25
5230	NYSE	ARW	Thu, Feb 28, 2013	39.92	40.89	39.59	40.15
5229	NYSE	ARW	Wed, Feb 27, 2013	38.95	40.22	38.64	39.96
5228	NYSE	ARW	Tue, Feb 26, 2013	39.22	39.72	38.60	39.19
5227	NYSE	ARW	Mon, Feb 25, 2013	41.02	41.06	39.53	39.53
5226	NYSE	ARW	Fri, Feb 22, 2013	40.87	41.17	40.74	40.96
5225	NYSE	ARW	Thu, Feb 21, 2013	40.97	41.15	40.49	40.75
5224	NYSE	ARW	Wed, Feb 20, 2013	41.65	42.27	41.06	41.10
5223	NYSE	ARW	Tue, Feb 19, 2013	40.94	41.64	40.70	41.56
5222	NYSE	ARW	Fri, Feb 15, 2013	41.01	41.41	40.74	40.82
5221	NYSE	ARW	Thu, Feb 14, 2013	40.50	41.08	40.28	41.03
5220	NYSE	ARW	Wed, Feb 13, 2013	40.56	40.57	40.06	40.56
5219	NYSE	ARW	Tue, Feb 12, 2013	40.31	40.66	40.30	40.42
5218	NYSE	ARW	Mon, Feb 11, 2013	40.51	40.76	40.35	40.37
5217	NYSE	ARW	Fri, Feb 8, 2013	40.00	40.67	39.92	40.46
5216	NYSE	ARW	Thu, Feb 7, 2013	39.48	40.24	36.99	39.84
5215	NYSE	ARW	Wed, Feb 6, 2013	39.85	40.32	39.85	40.29
5214	NYSE	ARW	Tue, Feb 5, 2013	39.48	40.18	39.47	40.12
5213	NYSE	ARW	Mon, Feb 4, 2013	39.23	39.58	39.09	39.30
5212	NYSE	ARW	Fri, Feb 1, 2013	38.69	39.57	38.52	39.52
5211	NYSE	ARW	Thu, Jan 31, 2013	39.11	39.31	38.29	38.42
5210	NYSE	ARW	Wed, Jan 30, 2013	39.32	39.56	39.20	39.26
5209	NYSE	ARW	Tue, Jan 29, 2013	39.31	39.48	38.82	39.35
5208	NYSE	ARW	Mon, Jan 28, 2013	39.46	39.65	39.23	39.35
5207	NYSE	ARW	Fri, Jan 25, 2013	39.30	39.77	38.54	39.47
5206	NYSE	ARW	Thu, Jan 24, 2013	38.56	39.74	38.56	39.22
5205	NYSE	ARW	Wed, Jan 23, 2013	38.00	38.11	37.84	38.01
5204	NYSE	ARW	Tue, Jan 22, 2013	37.90	38.21	37.70	38.14
5203	NYSE	ARW	Fri, Jan 18, 2013	37.89	38.12	37.65	37.92
5202	NYSE	ARW	Thu, Jan 17, 2013	37.62	38.21	37.54	37.99
5201	NYSE	ARW	Wed, Jan 16, 2013	38.50	38.50	37.38	37.40
5200	NYSE	ARW	Tue, Jan 15, 2013	38.32	39.00	38.12	38.93
5199	NYSE	ARW	Mon, Jan 14, 2013	38.60	38.99	38.60	38.72
5198	NYSE	ARW	Fri, Jan 11, 2013	36.70	38.89	36.70	38.76
5197	NYSE	ARW	Thu, Jan 10, 2013	38.40	38.68	38.28	38.57
5196	NYSE	ARW	Wed, Jan 9, 2013	38.42	38.63	37.75	37.98
5195	NYSE	ARW	Tue, Jan 8, 2013	38.50	38.53	37.97	38.35
5194	NYSE	ARW	Mon, Jan 7, 2013	38.89	39.14	38.30	38.53
5193	NYSE	ARW	Fri, Jan 4, 2013	39.52	39.52	39.05	39.18
5192	NYSE	ARW	Thu, Jan 3, 2013	39.81	40.03	39.31	39.50
5191	NYSE	ARW	Wed, Jan 2, 2013	39.12	39.77	39.12	39.72
5190	NYSE	ARW	Mon, Dec 31, 2012	37.48	38.21	37.30	38.08
5189	NYSE	ARW	Fri, Dec 28, 2012	37.63	37.93	37.41	37.52
5188	NYSE	ARW	Thu, Dec 27, 2012	37.98	38.16	37.26	37.93
5187	NYSE	ARW	Wed, Dec 26, 2012	38.38	38.46	37.82	37.89
5186	NYSE	ARW	Mon, Dec 24, 2012	38.22	38.47	37.97	38.22
5185	NYSE	ARW	Fri, Dec 21, 2012	38.14	38.28	37.86	38.14
5184	NYSE	ARW	Thu, Dec 20, 2012	38.75	39.18	38.28	38.97
5183	NYSE	ARW	Wed, Dec 19, 2012	38.84	39.00	38.64	38.71
5182	NYSE	ARW	Tue, Dec 18, 2012	38.10	38.73	38.01	38.70
5181	NYSE	ARW	Mon, Dec 17, 2012	37.71	38.17	37.58	37.97
5180	NYSE	ARW	Fri, Dec 14, 2012	37.89	37.99	37.60	37.63
5179	NYSE	ARW	Thu, Dec 13, 2012	38.51	38.51	37.79	37.93
5178	NYSE	ARW	Wed, Dec 12, 2012	38.65	38.65	38.30	38.43
5177	NYSE	ARW	Tue, Dec 11, 2012	38.48	38.64	38.14	38.49
5176	NYSE	ARW	Mon, Dec 10, 2012	38.86	39.06	38.45	38.93
5175	NYSE	ARW	Fri, Dec 7, 2012	38.52	39.10	38.37	38.99
5174	NYSE	ARW	Thu, Dec 6, 2012	37.91	38.62	37.91	38.44
5173	NYSE	ARW	Wed, Dec 5, 2012	37.62	38.05	37.16	37.98
5172	NYSE	ARW	Tue, Dec 4, 2012	37.10	37.54	36.97	37.43
5171	NYSE	ARW	Mon, Dec 3, 2012	37.58	37.81	36.95	37.13
5170	NYSE	ARW	Fri, Nov 30, 2012	37.37	37.65	37.07	37.26
5169	NYSE	ARW	Thu, Nov 29, 2012	37.69	37.80	37.14	37.57
5168	NYSE	ARW	Wed, Nov 28, 2012	36.70	37.48	36.45	37.47
5167	NYSE	ARW	Tue, Nov 27, 2012	37.01	37.37	36.89	37.10
5166	NYSE	ARW	Mon, Nov 26, 2012	37.14	37.26	36.53	37.10
5165	NYSE	ARW	Fri, Nov 23, 2012	36.64	37.42	36.46	37.36
5164	NYSE	ARW	Wed, Nov 21, 2012	36.45	36.58	36.24	36.37
5163	NYSE	ARW	Tue, Nov 20, 2012	36.39	36.51	36.00	36.39
5162	NYSE	ARW	Mon, Nov 19, 2012	36.40	36.74	36.17	36.45
5161	NYSE	ARW	Fri, Nov 16, 2012	35.83	35.98	35.26	35.90
5160	NYSE	ARW	Thu, Nov 15, 2012	35.98	36.39	35.60	35.83
5159	NYSE	ARW	Wed, Nov 14, 2012	37.00	37.01	35.85	35.91
5158	NYSE	ARW	Tue, Nov 13, 2012	36.51	37.32	36.51	36.81
5157	NYSE	ARW	Mon, Nov 12, 2012	36.96	37.00	36.53	36.81
5156	NYSE	ARW	Fri, Nov 9, 2012	36.51	37.26	36.37	36.88
5155	NYSE	ARW	Thu, Nov 8, 2012	36.83	37.14	36.58	36.58
5154	NYSE	ARW	Wed, Nov 7, 2012	37.43	37.56	36.58	36.81
5153	NYSE	ARW	Tue, Nov 6, 2012	37.25	38.12	37.02	37.92
5152	NYSE	ARW	Mon, Nov 5, 2012	36.18	37.28	35.90	37.16
5151	NYSE	ARW	Fri, Nov 2, 2012	37.18	37.18	36.05	36.08
5150	NYSE	ARW	Thu, Nov 1, 2012	35.18	36.95	35.06	36.93
5149	NYSE	ARW	Wed, Oct 31, 2012	34.64	35.57	34.10	35.23
5148	NYSE	ARW	Fri, Oct 26, 2012	34.57	35.03	34.34	34.55
5147	NYSE	ARW	Thu, Oct 25, 2012	34.10	34.73	34.10	34.60
5146	NYSE	ARW	Wed, Oct 24, 2012	34.15	34.25	33.66	33.80
5145	NYSE	ARW	Tue, Oct 23, 2012	33.75	34.37	33.53	34.01
5144	NYSE	ARW	Mon, Oct 22, 2012	34.00	34.36	33.79	34.18
5143	NYSE	ARW	Fri, Oct 19, 2012	34.43	34.66	33.75	34.01
5142	NYSE	ARW	Thu, Oct 18, 2012	34.71	34.71	34.29	34.58
5141	NYSE	ARW	Wed, Oct 17, 2012	34.13	34.83	33.90	34.67
5140	NYSE	ARW	Tue, Oct 16, 2012	33.14	34.18	33.01	34.14
5139	NYSE	ARW	Mon, Oct 15, 2012	32.58	32.97	32.35	32.91
5138	NYSE	ARW	Fri, Oct 12, 2012	32.54	32.72	32.26	32.58
5137	NYSE	ARW	Thu, Oct 11, 2012	33.13	33.29	32.52	32.62
5136	NYSE	ARW	Wed, Oct 10, 2012	31.69	32.74	31.31	32.72
5135	NYSE	ARW	Tue, Oct 9, 2012	34.54	34.54	33.56	33.68
5134	NYSE	ARW	Mon, Oct 8, 2012	34.65	34.92	34.36	34.70
5133	NYSE	ARW	Fri, Oct 5, 2012	34.82	35.09	34.67	34.90
5132	NYSE	ARW	Thu, Oct 4, 2012	34.36	34.77	34.07	34.69
5131	NYSE	ARW	Wed, Oct 3, 2012	34.72	35.02	34.13	34.17
5130	NYSE	ARW	Tue, Oct 2, 2012	34.28	34.79	34.16	34.71
5129	NYSE	ARW	Mon, Oct 1, 2012	33.92	34.23	33.63	34.10
5128	NYSE	ARW	Fri, Sep 28, 2012	33.72	34.05	33.42	33.71
5127	NYSE	ARW	Thu, Sep 27, 2012	33.11	34.08	32.99	33.95
5126	NYSE	ARW	Wed, Sep 26, 2012	32.98	33.09	32.41	32.93
5125	NYSE	ARW	Tue, Sep 25, 2012	34.19	34.25	32.93	32.94
5124	NYSE	ARW	Mon, Sep 24, 2012	34.37	34.52	33.89	33.98
5123	NYSE	ARW	Fri, Sep 21, 2012	35.05	35.26	34.49	34.55
5122	NYSE	ARW	Thu, Sep 20, 2012	34.46	34.64	34.22	34.52
5121	NYSE	ARW	Wed, Sep 19, 2012	35.60	35.60	34.64	34.77
5120	NYSE	ARW	Tue, Sep 18, 2012	36.38	36.66	35.36	35.42
5119	NYSE	ARW	Mon, Sep 17, 2012	37.60	37.62	36.96	37.03
5118	NYSE	ARW	Fri, Sep 14, 2012	37.02	37.89	37.02	37.66
5117	NYSE	ARW	Thu, Sep 13, 2012	36.78	37.21	36.02	36.93
5116	NYSE	ARW	Wed, Sep 12, 2012	37.22	37.39	36.59	36.82
5115	NYSE	ARW	Tue, Sep 11, 2012	36.75	37.22	36.39	37.09
5114	NYSE	ARW	Mon, Sep 10, 2012	37.28	37.58	36.63	36.70
5113	NYSE	ARW	Fri, Sep 7, 2012	37.33	37.54	37.15	37.32
5112	NYSE	ARW	Thu, Sep 6, 2012	36.58	37.90	36.58	37.31
5111	NYSE	ARW	Wed, Sep 5, 2012	36.36	36.55	36.00	36.34
5110	NYSE	ARW	Tue, Sep 4, 2012	36.32	36.59	35.73	36.31
5109	NYSE	ARW	Fri, Aug 31, 2012	36.58	36.65	36.08	36.25
5108	NYSE	ARW	Thu, Aug 30, 2012	36.46	36.61	36.00	36.19
5107	NYSE	ARW	Wed, Aug 29, 2012	36.64	36.96	36.23	36.77
5106	NYSE	ARW	Tue, Aug 28, 2012	36.42	36.85	36.32	36.58
5105	NYSE	ARW	Mon, Aug 27, 2012	36.85	36.92	36.38	36.41
5104	NYSE	ARW	Fri, Aug 24, 2012	36.46	36.91	36.30	36.72
5103	NYSE	ARW	Thu, Aug 23, 2012	36.71	36.94	36.24	36.47
5102	NYSE	ARW	Wed, Aug 22, 2012	37.76	37.78	36.76	36.82
5101	NYSE	ARW	Tue, Aug 21, 2012	37.85	38.25	37.59	37.80
5100	NYSE	ARW	Mon, Aug 20, 2012	37.60	37.75	37.33	37.65
5099	NYSE	ARW	Fri, Aug 17, 2012	37.24	37.69	37.08	37.67
5098	NYSE	ARW	Thu, Aug 16, 2012	37.11	37.42	37.00	37.26
5097	NYSE	ARW	Wed, Aug 15, 2012	36.89	37.39	36.82	37.11
5096	NYSE	ARW	Tue, Aug 14, 2012	37.06	37.28	36.76	36.95
5095	NYSE	ARW	Mon, Aug 13, 2012	36.70	36.80	36.17	36.68
5094	NYSE	ARW	Fri, Aug 10, 2012	36.38	36.71	36.11	36.68
5093	NYSE	ARW	Thu, Aug 9, 2012	35.77	36.62	35.64	36.50
5092	NYSE	ARW	Wed, Aug 8, 2012	36.15	36.17	35.51	35.87
5091	NYSE	ARW	Tue, Aug 7, 2012	36.06	36.91	35.88	36.52
5090	NYSE	ARW	Mon, Aug 6, 2012	35.07	36.06	35.07	35.84
5089	NYSE	ARW	Fri, Aug 3, 2012	33.65	35.21	33.44	35.11
5088	NYSE	ARW	Thu, Aug 2, 2012	33.05	33.59	32.35	32.84
5087	NYSE	ARW	Wed, Aug 1, 2012	33.97	34.09	33.13	33.37
5086	NYSE	ARW	Tue, Jul 31, 2012	34.30	34.80	33.69	33.75
5085	NYSE	ARW	Mon, Jul 30, 2012	34.04	35.44	33.90	34.44
5084	NYSE	ARW	Fri, Jul 27, 2012	33.96	34.93	33.81	34.87
5083	NYSE	ARW	Thu, Jul 26, 2012	33.28	33.83	32.89	33.63
5082	NYSE	ARW	Wed, Jul 25, 2012	31.67	32.97	31.52	32.73
5081	NYSE	ARW	Tue, Jul 24, 2012	31.78	31.90	31.20	31.61
5080	NYSE	ARW	Mon, Jul 23, 2012	31.54	31.92	30.95	31.81
5079	NYSE	ARW	Fri, Jul 20, 2012	32.52	32.67	32.08	32.26
5078	NYSE	ARW	Thu, Jul 19, 2012	32.31	33.21	32.30	32.83
5077	NYSE	ARW	Wed, Jul 18, 2012	31.03	32.31	30.98	32.16
5076	NYSE	ARW	Tue, Jul 17, 2012	31.76	31.87	30.84	31.02
5075	NYSE	ARW	Mon, Jul 16, 2012	31.72	31.84	31.29	31.67
5074	NYSE	ARW	Fri, Jul 13, 2012	31.68	31.93	31.50	31.75
5073	NYSE	ARW	Thu, Jul 12, 2012	32.00	32.08	31.41	31.64
5072	NYSE	ARW	Wed, Jul 11, 2012	32.73	32.93	32.05	32.27
5071	NYSE	ARW	Tue, Jul 10, 2012	33.50	33.69	32.44	32.76
5070	NYSE	ARW	Mon, Jul 9, 2012	33.21	33.46	32.84	33.27
5069	NYSE	ARW	Fri, Jul 6, 2012	34.27	34.36	33.25	33.42
5068	NYSE	ARW	Thu, Jul 5, 2012	34.39	34.87	33.99	34.67
5067	NYSE	ARW	Tue, Jul 3, 2012	33.30	34.40	33.21	34.40
5066	NYSE	ARW	Mon, Jul 2, 2012	32.91	33.53	32.80	33.39
5065	NYSE	ARW	Fri, Jun 29, 2012	32.65	33.12	32.60	32.81
5064	NYSE	ARW	Thu, Jun 28, 2012	31.85	32.22	31.67	32.11
5063	NYSE	ARW	Wed, Jun 27, 2012	31.90	32.37	31.90	32.10
5062	NYSE	ARW	Tue, Jun 26, 2012	32.10	32.29	31.46	32.02
5061	NYSE	ARW	Mon, Jun 25, 2012	33.06	33.07	31.87	32.10
5060	NYSE	ARW	Fri, Jun 22, 2012	33.30	33.87	33.07	33.56
5059	NYSE	ARW	Thu, Jun 21, 2012	35.05	35.12	32.95	33.07
5058	NYSE	ARW	Wed, Jun 20, 2012	34.56	35.16	34.38	35.04
5057	NYSE	ARW	Tue, Jun 19, 2012	33.80	34.78	33.69	34.53
5056	NYSE	ARW	Mon, Jun 18, 2012	33.48	33.76	33.19	33.71
5055	NYSE	ARW	Fri, Jun 15, 2012	33.50	33.86	33.39	33.64
5054	NYSE	ARW	Thu, Jun 14, 2012	33.64	33.73	33.14	33.42
5053	NYSE	ARW	Wed, Jun 13, 2012	34.35	34.36	33.59	33.69
5052	NYSE	ARW	Tue, Jun 12, 2012	33.94	34.51	33.81	34.47
5051	NYSE	ARW	Mon, Jun 11, 2012	34.74	34.89	33.70	33.75
5050	NYSE	ARW	Fri, Jun 8, 2012	33.78	34.44	33.53	34.36
5049	NYSE	ARW	Thu, Jun 7, 2012	34.50	34.66	33.77	33.82
5048	NYSE	ARW	Wed, Jun 6, 2012	33.65	34.41	33.58	34.00
5047	NYSE	ARW	Tue, Jun 5, 2012	32.59	33.39	32.50	33.32
5046	NYSE	ARW	Mon, Jun 4, 2012	33.46	33.68	32.44	32.80
5045	NYSE	ARW	Fri, Jun 1, 2012	33.11	33.53	33.11	33.25
5044	NYSE	ARW	Thu, May 31, 2012	34.34	34.42	33.70	33.91
5043	NYSE	ARW	Wed, May 30, 2012	34.50	34.59	34.09	34.43
5042	NYSE	ARW	Tue, May 29, 2012	34.62	35.17	34.46	34.96
5041	NYSE	ARW	Fri, May 25, 2012	34.29	34.83	34.23	34.34
5040	NYSE	ARW	Thu, May 24, 2012	34.40	34.40	33.96	34.32
5039	NYSE	ARW	Wed, May 23, 2012	33.82	34.54	33.62	34.41
5038	NYSE	ARW	Tue, May 22, 2012	34.74	35.01	34.04	34.27
5037	NYSE	ARW	Mon, May 21, 2012	33.92	35.15	33.84	34.65
5036	NYSE	ARW	Fri, May 18, 2012	34.44	34.52	33.64	33.79
5035	NYSE	ARW	Thu, May 17, 2012	35.67	35.71	34.28	34.28
5034	NYSE	ARW	Wed, May 16, 2012	36.78	36.78	35.54	35.54
5033	NYSE	ARW	Tue, May 15, 2012	36.76	37.01	36.38	36.56
5032	NYSE	ARW	Mon, May 14, 2012	36.70	37.42	36.51	36.66
5031	NYSE	ARW	Fri, May 11, 2012	36.95	38.03	36.92	37.17
5030	NYSE	ARW	Thu, May 10, 2012	37.56	37.62	36.72	37.18
5029	NYSE	ARW	Wed, May 9, 2012	36.78	37.53	36.37	37.31
5028	NYSE	ARW	Tue, May 8, 2012	36.74	37.40	36.18	37.33
5027	NYSE	ARW	Mon, May 7, 2012	36.91	37.30	36.78	37.08
5026	NYSE	ARW	Fri, May 4, 2012	37.73	37.85	36.94	37.13
5025	NYSE	ARW	Thu, May 3, 2012	39.07	39.46	37.78	37.95
5024	NYSE	ARW	Wed, May 2, 2012	38.14	39.99	37.90	39.18
5023	NYSE	ARW	Tue, May 1, 2012	37.62	40.31	37.51	38.37
5022	NYSE	ARW	Mon, Apr 30, 2012	42.65	42.96	41.98	42.05
5021	NYSE	ARW	Fri, Apr 27, 2012	42.46	43.02	41.92	42.61
5020	NYSE	ARW	Thu, Apr 26, 2012	41.01	42.31	40.77	42.20
5019	NYSE	ARW	Wed, Apr 25, 2012	40.49	40.86	40.17	40.43
5018	NYSE	ARW	Tue, Apr 24, 2012	40.16	40.45	39.69	39.99
5017	NYSE	ARW	Mon, Apr 23, 2012	40.24	40.40	39.84	40.16
5016	NYSE	ARW	Fri, Apr 20, 2012	41.31	41.51	40.87	40.97
5015	NYSE	ARW	Thu, Apr 19, 2012	41.37	41.96	40.55	41.03
5014	NYSE	ARW	Wed, Apr 18, 2012	40.83	41.63	40.62	41.43
5013	NYSE	ARW	Tue, Apr 17, 2012	40.45	41.54	40.29	41.16
5012	NYSE	ARW	Mon, Apr 16, 2012	40.58	40.81	39.88	40.05
5011	NYSE	ARW	Fri, Apr 13, 2012	40.82	40.97	40.26	40.30
5010	NYSE	ARW	Thu, Apr 12, 2012	40.33	41.13	40.23	41.04
5009	NYSE	ARW	Wed, Apr 11, 2012	39.58	40.33	39.52	40.26
5008	NYSE	ARW	Tue, Apr 10, 2012	39.46	39.94	38.99	39.13
5007	NYSE	ARW	Mon, Apr 9, 2012	39.99	39.99	39.50	39.55
5006	NYSE	ARW	Thu, Apr 5, 2012	40.44	41.17	40.44	40.60
5005	NYSE	ARW	Wed, Apr 4, 2012	40.91	41.12	40.32	40.74
5004	NYSE	ARW	Tue, Apr 3, 2012	41.96	42.22	41.17	41.55
5003	NYSE	ARW	Mon, Apr 2, 2012	41.82	42.42	41.27	42.04
5002	NYSE	ARW	Fri, Mar 30, 2012	42.40	42.40	41.52	41.97
5001	NYSE	ARW	Thu, Mar 29, 2012	41.54	42.14	41.30	42.07
5000	NYSE	ARW	Wed, Mar 28, 2012	42.25	42.44	41.56	41.90
4999	NYSE	ARW	Tue, Mar 27, 2012	42.56	42.88	42.16	42.35
4998	NYSE	ARW	Mon, Mar 26, 2012	42.20	42.58	42.06	42.47
4997	NYSE	ARW	Fri, Mar 23, 2012	41.37	41.68	40.95	41.62
4996	NYSE	ARW	Thu, Mar 22, 2012	41.43	41.82	41.00	41.41
4995	NYSE	ARW	Wed, Mar 21, 2012	42.01	42.17	41.70	41.73
4994	NYSE	ARW	Tue, Mar 20, 2012	41.67	42.12	41.48	41.91
4993	NYSE	ARW	Mon, Mar 19, 2012	41.48	42.33	41.46	41.93
4992	NYSE	ARW	Fri, Mar 16, 2012	41.85	42.00	41.23	41.26
4991	NYSE	ARW	Thu, Mar 15, 2012	41.41	42.06	41.25	41.86
4990	NYSE	ARW	Wed, Mar 14, 2012	41.63	41.98	41.05	41.40
4989	NYSE	ARW	Tue, Mar 13, 2012	41.03	41.61	41.01	41.61
4988	NYSE	ARW	Mon, Mar 12, 2012	41.10	41.10	40.47	40.80
4987	NYSE	ARW	Fri, Mar 9, 2012	40.74	41.42	40.58	41.14
4986	NYSE	ARW	Thu, Mar 8, 2012	40.21	40.86	40.13	40.75
4985	NYSE	ARW	Wed, Mar 7, 2012	39.03	40.09	38.85	39.89
4984	NYSE	ARW	Tue, Mar 6, 2012	39.25	39.47	38.59	38.70
4983	NYSE	ARW	Mon, Mar 5, 2012	40.32	40.50	39.69	39.79
4982	NYSE	ARW	Fri, Mar 2, 2012	40.19	40.96	40.19	40.43
4981	NYSE	ARW	Thu, Mar 1, 2012	40.13	40.69	39.92	40.28
4980	NYSE	ARW	Wed, Feb 29, 2012	40.55	41.34	40.14	40.15
4979	NYSE	ARW	Tue, Feb 28, 2012	40.40	41.02	40.21	40.51
4978	NYSE	ARW	Mon, Feb 27, 2012	40.13	40.66	39.47	40.40
4977	NYSE	ARW	Fri, Feb 24, 2012	39.91	40.74	39.77	40.64
4976	NYSE	ARW	Thu, Feb 23, 2012	39.39	39.98	38.86	39.79
4975	NYSE	ARW	Wed, Feb 22, 2012	39.88	40.09	39.27	39.51
4974	NYSE	ARW	Tue, Feb 21, 2012	40.13	40.50	39.78	40.15
4973	NYSE	ARW	Fri, Feb 17, 2012	40.84	40.99	40.11	40.14
4972	NYSE	ARW	Thu, Feb 16, 2012	40.44	41.03	40.02	40.58
4971	NYSE	ARW	Wed, Feb 15, 2012	40.32	41.01	40.26	40.43
4970	NYSE	ARW	Tue, Feb 14, 2012	40.55	40.60	39.82	40.15
4969	NYSE	ARW	Mon, Feb 13, 2012	40.72	41.00	39.95	40.72
4968	NYSE	ARW	Fri, Feb 10, 2012	40.50	40.73	40.16	40.29
4967	NYSE	ARW	Thu, Feb 9, 2012	41.22	41.27	40.73	40.97
4966	NYSE	ARW	Wed, Feb 8, 2012	40.90	41.28	40.65	40.96
4965	NYSE	ARW	Tue, Feb 7, 2012	41.61	41.70	40.69	40.72
4964	NYSE	ARW	Mon, Feb 6, 2012	41.90	42.10	41.66	41.90
4963	NYSE	ARW	Fri, Feb 3, 2012	42.61	42.84	42.26	42.29
4962	NYSE	ARW	Thu, Feb 2, 2012	42.89	43.39	41.84	41.89
4961	NYSE	ARW	Wed, Feb 1, 2012	41.92	42.92	40.89	42.63
4960	NYSE	ARW	Tue, Jan 31, 2012	41.47	41.88	41.05	41.29
4959	NYSE	ARW	Mon, Jan 30, 2012	41.11	41.44	40.15	41.04
4958	NYSE	ARW	Fri, Jan 27, 2012	40.96	41.87	40.81	41.59
4957	NYSE	ARW	Thu, Jan 26, 2012	41.67	41.87	40.76	41.23
4956	NYSE	ARW	Wed, Jan 25, 2012	40.99	41.43	40.26	41.36
4955	NYSE	ARW	Tue, Jan 24, 2012	40.91	41.34	40.73	41.18
4954	NYSE	ARW	Mon, Jan 23, 2012	41.50	41.81	40.57	41.30
4953	NYSE	ARW	Fri, Jan 20, 2012	41.13	41.81	41.10	41.76
4952	NYSE	ARW	Thu, Jan 19, 2012	41.19	41.45	40.48	41.32
4951	NYSE	ARW	Wed, Jan 18, 2012	38.07	41.39	38.01	41.10
4950	NYSE	ARW	Tue, Jan 17, 2012	37.71	38.17	37.66	37.85
4949	NYSE	ARW	Fri, Jan 13, 2012	37.39	37.66	37.02	37.24
4948	NYSE	ARW	Thu, Jan 12, 2012	37.87	37.98	37.35	37.76
4947	NYSE	ARW	Wed, Jan 11, 2012	37.57	38.10	37.50	37.74
4946	NYSE	ARW	Tue, Jan 10, 2012	37.74	38.05	37.55	37.75
4945	NYSE	ARW	Mon, Jan 9, 2012	36.85	37.49	36.60	37.17
4944	NYSE	ARW	Fri, Jan 6, 2012	36.62	37.07	36.34	36.74
4943	NYSE	ARW	Thu, Jan 5, 2012	36.64	36.77	35.77	36.71
4942	NYSE	ARW	Wed, Jan 4, 2012	37.22	37.52	36.63	36.83
4941	NYSE	ARW	Tue, Jan 3, 2012	38.30	39.07	37.36	37.42
4940	NYSE	ARW	Fri, Dec 30, 2011	37.31	37.53	37.06	37.41
4939	NYSE	ARW	Thu, Dec 29, 2011	37.12	37.56	37.12	37.37
4938	NYSE	ARW	Wed, Dec 28, 2011	37.36	37.48	36.93	37.10
4937	NYSE	ARW	Tue, Dec 27, 2011	37.04	37.74	36.95	37.47
4936	NYSE	ARW	Fri, Dec 23, 2011	36.71	37.24	36.56	37.22
4935	NYSE	ARW	Thu, Dec 22, 2011	35.61	36.86	35.61	36.63
4934	NYSE	ARW	Wed, Dec 21, 2011	35.53	35.65	35.00	35.52
4933	NYSE	ARW	Tue, Dec 20, 2011	34.71	35.88	34.48	35.64
4932	NYSE	ARW	Mon, Dec 19, 2011	34.66	34.97	33.75	34.02
4931	NYSE	ARW	Fri, Dec 16, 2011	34.61	35.07	34.13	34.51
4930	NYSE	ARW	Thu, Dec 15, 2011	34.27	34.47	33.96	34.14
4929	NYSE	ARW	Wed, Dec 14, 2011	34.08	34.20	33.38	33.77
4928	NYSE	ARW	Tue, Dec 13, 2011	35.14	35.61	34.15	34.45
4927	NYSE	ARW	Mon, Dec 12, 2011	35.47	35.47	34.55	35.01
4926	NYSE	ARW	Fri, Dec 9, 2011	35.08	36.33	35.02	36.10
4925	NYSE	ARW	Thu, Dec 8, 2011	36.59	36.87	35.39	35.62
4924	NYSE	ARW	Wed, Dec 7, 2011	36.71	37.37	36.01	37.08
4923	NYSE	ARW	Tue, Dec 6, 2011	37.64	37.65	36.68	37.00
4922	NYSE	ARW	Mon, Dec 5, 2011	38.41	38.66	37.34	37.66
4921	NYSE	ARW	Fri, Dec 2, 2011	36.99	38.10	36.49	37.64
4920	NYSE	ARW	Thu, Dec 1, 2011	36.43	37.00	36.10	36.46
4919	NYSE	ARW	Wed, Nov 30, 2011	35.42	36.59	35.21	36.56
4918	NYSE	ARW	Tue, Nov 29, 2011	34.47	34.74	34.12	34.40
4917	NYSE	ARW	Mon, Nov 28, 2011	34.26	34.51	33.83	34.51
4916	NYSE	ARW	Fri, Nov 25, 2011	33.09	33.52	32.76	32.97
4915	NYSE	ARW	Wed, Nov 23, 2011	33.87	33.93	32.97	32.97
4914	NYSE	ARW	Tue, Nov 22, 2011	34.97	35.12	34.28	34.46
4913	NYSE	ARW	Mon, Nov 21, 2011	35.35	35.42	34.58	34.97
4912	NYSE	ARW	Fri, Nov 18, 2011	36.51	36.71	35.96	36.18
4911	NYSE	ARW	Thu, Nov 17, 2011	36.59	36.83	35.69	36.20
4910	NYSE	ARW	Wed, Nov 16, 2011	36.21	37.24	35.92	36.85
4909	NYSE	ARW	Tue, Nov 15, 2011	35.25	37.19	35.25	37.00
4908	NYSE	ARW	Mon, Nov 14, 2011	35.60	35.69	35.11	35.67
4907	NYSE	ARW	Fri, Nov 11, 2011	34.99	36.05	34.97	35.75
4906	NYSE	ARW	Thu, Nov 10, 2011	34.65	34.82	34.22	34.53
4905	NYSE	ARW	Wed, Nov 9, 2011	35.29	35.54	33.88	34.17
4904	NYSE	ARW	Tue, Nov 8, 2011	35.98	36.45	35.25	36.36
4903	NYSE	ARW	Mon, Nov 7, 2011	36.21	36.25	34.94	35.69
4902	NYSE	ARW	Fri, Nov 4, 2011	35.75	36.78	35.67	36.37
4901	NYSE	ARW	Thu, Nov 3, 2011	35.29	36.38	34.41	36.16
4900	NYSE	ARW	Wed, Nov 2, 2011	35.13	35.20	34.36	34.67
4899	NYSE	ARW	Tue, Nov 1, 2011	34.94	35.76	34.17	34.50
4898	NYSE	ARW	Mon, Oct 31, 2011	36.04	36.99	35.90	36.05
4897	NYSE	ARW	Fri, Oct 28, 2011	37.39	37.71	36.34	36.67
4896	NYSE	ARW	Thu, Oct 27, 2011	36.95	37.94	36.86	37.13
4895	NYSE	ARW	Wed, Oct 26, 2011	36.56	37.56	35.09	35.74
4894	NYSE	ARW	Tue, Oct 25, 2011	33.84	34.26	33.15	33.19
4893	NYSE	ARW	Mon, Oct 24, 2011	32.79	34.13	32.60	33.87
4892	NYSE	ARW	Fri, Oct 21, 2011	31.66	32.84	31.52	32.58
4891	NYSE	ARW	Thu, Oct 20, 2011	31.36	31.52	30.65	31.18
4890	NYSE	ARW	Wed, Oct 19, 2011	32.31	32.37	31.08	31.18
4889	NYSE	ARW	Tue, Oct 18, 2011	31.72	32.76	30.86	32.51
4888	NYSE	ARW	Mon, Oct 17, 2011	33.07	33.07	31.66	32.07
4887	NYSE	ARW	Fri, Oct 14, 2011	32.39	33.30	32.19	33.19
4886	NYSE	ARW	Thu, Oct 13, 2011	31.48	32.13	31.22	31.95
4885	NYSE	ARW	Wed, Oct 12, 2011	30.67	32.16	30.66	31.76
4884	NYSE	ARW	Tue, Oct 11, 2011	31.20	31.33	30.11	30.22
4883	NYSE	ARW	Mon, Oct 10, 2011	31.02	31.67	30.72	31.67
4882	NYSE	ARW	Fri, Oct 7, 2011	29.92	30.81	29.71	30.28
4881	NYSE	ARW	Thu, Oct 6, 2011	28.93	29.88	28.48	29.85
4880	NYSE	ARW	Wed, Oct 5, 2011	27.74	29.20	27.22	29.07
4879	NYSE	ARW	Tue, Oct 4, 2011	25.71	27.67	25.71	27.67
4878	NYSE	ARW	Mon, Oct 3, 2011	27.57	27.63	25.79	25.98
4877	NYSE	ARW	Fri, Sep 30, 2011	28.54	28.91	27.74	27.78
4876	NYSE	ARW	Thu, Sep 29, 2011	29.81	29.87	28.29	29.03
4875	NYSE	ARW	Wed, Sep 28, 2011	30.34	30.53	29.06	29.10
4874	NYSE	ARW	Tue, Sep 27, 2011	29.78	31.17	29.78	30.18
4873	NYSE	ARW	Mon, Sep 26, 2011	29.10	29.14	27.85	28.97
4872	NYSE	ARW	Fri, Sep 23, 2011	28.02	29.08	27.93	28.86
4871	NYSE	ARW	Thu, Sep 22, 2011	28.37	28.81	27.39	28.32
4870	NYSE	ARW	Wed, Sep 21, 2011	30.68	31.16	29.49	29.50
4869	NYSE	ARW	Tue, Sep 20, 2011	31.54	31.68	30.74	30.77
4868	NYSE	ARW	Mon, Sep 19, 2011	31.35	31.69	30.94	31.38
4867	NYSE	ARW	Fri, Sep 16, 2011	31.85	32.47	31.71	32.26
4866	NYSE	ARW	Thu, Sep 15, 2011	31.43	32.01	31.14	31.69
4865	NYSE	ARW	Wed, Sep 14, 2011	30.01	31.43	29.71	30.88
4864	NYSE	ARW	Tue, Sep 13, 2011	29.68	29.97	29.10	29.71
4863	NYSE	ARW	Mon, Sep 12, 2011	28.71	29.83	28.67	29.61
4862	NYSE	ARW	Fri, Sep 9, 2011	29.81	30.21	28.91	29.18
4861	NYSE	ARW	Thu, Sep 8, 2011	30.41	30.96	30.04	30.28
4860	NYSE	ARW	Wed, Sep 7, 2011	29.71	30.87	29.71	30.65
4859	NYSE	ARW	Tue, Sep 6, 2011	28.56	29.27	28.29	29.07
4858	NYSE	ARW	Fri, Sep 2, 2011	30.22	30.41	29.40	29.57
4857	NYSE	ARW	Thu, Sep 1, 2011	31.26	31.98	30.77	30.89
4856	NYSE	ARW	Wed, Aug 31, 2011	31.49	32.34	30.83	31.20
4855	NYSE	ARW	Tue, Aug 30, 2011	32.10	32.17	30.89	31.10
4854	NYSE	ARW	Mon, Aug 29, 2011	31.47	32.60	31.39	32.57
4853	NYSE	ARW	Fri, Aug 26, 2011	29.15	31.03	28.99	30.97
4852	NYSE	ARW	Thu, Aug 25, 2011	30.60	30.78	29.59	29.66
4851	NYSE	ARW	Wed, Aug 24, 2011	29.61	30.58	29.29	30.46
4850	NYSE	ARW	Tue, Aug 23, 2011	29.43	29.97	29.31	29.73
4849	NYSE	ARW	Mon, Aug 22, 2011	29.54	30.00	29.02	29.18
4848	NYSE	ARW	Fri, Aug 19, 2011	29.33	30.28	28.75	28.87
4847	NYSE	ARW	Thu, Aug 18, 2011	30.99	30.99	29.48	29.76
4846	NYSE	ARW	Wed, Aug 17, 2011	31.66	32.17	31.31	31.85
4845	NYSE	ARW	Tue, Aug 16, 2011	32.27	32.69	31.27	31.52
4844	NYSE	ARW	Mon, Aug 15, 2011	31.83	32.73	31.76	32.61
4843	NYSE	ARW	Fri, Aug 12, 2011	31.40	32.17	31.25	31.40
4842	NYSE	ARW	Thu, Aug 11, 2011	29.59	31.47	29.50	31.14
4841	NYSE	ARW	Wed, Aug 10, 2011	29.46	30.81	29.13	29.49
4840	NYSE	ARW	Tue, Aug 9, 2011	28.20	30.00	27.94	29.97
4839	NYSE	ARW	Mon, Aug 8, 2011	28.47	29.41	27.91	27.91
4838	NYSE	ARW	Fri, Aug 5, 2011	31.49	31.64	29.27	30.31
4837	NYSE	ARW	Thu, Aug 4, 2011	32.58	32.77	30.94	31.02
4836	NYSE	ARW	Wed, Aug 3, 2011	32.87	33.23	31.86	33.15
4835	NYSE	ARW	Tue, Aug 2, 2011	33.72	34.04	32.80	32.84
4834	NYSE	ARW	Mon, Aug 1, 2011	35.25	35.27	33.65	34.17
4833	NYSE	ARW	Fri, Jul 29, 2011	34.24	35.23	33.54	34.75
4832	NYSE	ARW	Thu, Jul 28, 2011	34.42	35.53	34.10	34.69
4831	NYSE	ARW	Wed, Jul 27, 2011	35.87	36.77	34.25	34.41
4830	NYSE	ARW	Tue, Jul 26, 2011	37.24	38.02	36.78	37.68
4829	NYSE	ARW	Mon, Jul 25, 2011	37.17	37.80	36.91	37.05
4828	NYSE	ARW	Fri, Jul 22, 2011	37.38	37.74	37.03	37.60
4827	NYSE	ARW	Thu, Jul 21, 2011	36.96	37.62	36.36	37.36
4826	NYSE	ARW	Wed, Jul 20, 2011	37.21	37.50	36.49	36.89
4825	NYSE	ARW	Tue, Jul 19, 2011	36.07	37.13	36.02	37.04
4824	NYSE	ARW	Mon, Jul 18, 2011	36.66	36.73	34.21	35.65
4823	NYSE	ARW	Fri, Jul 15, 2011	37.38	37.52	36.75	36.97
4822	NYSE	ARW	Thu, Jul 14, 2011	37.41	37.73	36.94	37.07
4821	NYSE	ARW	Wed, Jul 13, 2011	37.52	37.87	37.13	37.27
4820	NYSE	ARW	Tue, Jul 12, 2011	37.93	37.94	37.02	37.28
4819	NYSE	ARW	Mon, Jul 11, 2011	38.71	39.18	38.07	38.17
4818	NYSE	ARW	Fri, Jul 8, 2011	40.55	40.59	38.95	39.19
4817	NYSE	ARW	Thu, Jul 7, 2011	41.72	41.85	40.47	41.25
4816	NYSE	ARW	Wed, Jul 6, 2011	41.30	41.41	40.74	41.40
4815	NYSE	ARW	Tue, Jul 5, 2011	42.05	42.14	40.88	41.24
4814	NYSE	ARW	Fri, Jul 1, 2011	41.72	42.00	41.20	41.89
4813	NYSE	ARW	Thu, Jun 30, 2011	40.00	41.65	39.83	41.50
4812	NYSE	ARW	Wed, Jun 29, 2011	38.47	39.69	38.47	39.25
4811	NYSE	ARW	Tue, Jun 28, 2011	38.16	38.31	37.70	38.30
4810	NYSE	ARW	Mon, Jun 27, 2011	36.73	37.99	36.50	37.78
4809	NYSE	ARW	Fri, Jun 24, 2011	37.96	38.05	36.63	36.67
4808	NYSE	ARW	Thu, Jun 23, 2011	36.99	38.05	36.76	37.96
4807	NYSE	ARW	Wed, Jun 22, 2011	37.59	37.93	37.34	37.46
4806	NYSE	ARW	Tue, Jun 21, 2011	37.18	38.02	36.94	37.60
4805	NYSE	ARW	Mon, Jun 20, 2011	36.55	37.07	36.21	36.81
4804	NYSE	ARW	Fri, Jun 17, 2011	37.73	37.73	36.75	36.80
4803	NYSE	ARW	Thu, Jun 16, 2011	38.21	38.22	36.73	37.21
4802	NYSE	ARW	Wed, Jun 15, 2011	39.19	39.47	38.20	38.26
4801	NYSE	ARW	Tue, Jun 14, 2011	39.23	40.05	39.04	39.55
4800	NYSE	ARW	Mon, Jun 13, 2011	39.40	39.54	38.34	38.71
4799	NYSE	ARW	Fri, Jun 10, 2011	39.64	39.77	39.09	39.31
4798	NYSE	ARW	Thu, Jun 9, 2011	39.62	40.29	39.41	39.79
4797	NYSE	ARW	Wed, Jun 8, 2011	40.56	40.69	39.36	39.46
4796	NYSE	ARW	Tue, Jun 7, 2011	41.01	41.15	40.61	40.70
4795	NYSE	ARW	Mon, Jun 6, 2011	41.01	41.46	40.62	40.62
4794	NYSE	ARW	Fri, Jun 3, 2011	41.50	41.73	41.01	41.08
4793	NYSE	ARW	Thu, Jun 2, 2011	43.08	43.15	41.96	42.39
4792	NYSE	ARW	Wed, Jun 1, 2011	44.63	44.69	42.87	42.91
4791	NYSE	ARW	Tue, May 31, 2011	44.34	44.66	44.15	44.63
4790	NYSE	ARW	Fri, May 27, 2011	43.65	43.91	43.35	43.78
4789	NYSE	ARW	Thu, May 26, 2011	42.89	43.75	42.83	43.43
4788	NYSE	ARW	Wed, May 25, 2011	42.39	43.23	42.25	42.92
4787	NYSE	ARW	Tue, May 24, 2011	43.83	43.90	41.98	42.56
4786	NYSE	ARW	Mon, May 23, 2011	44.29	44.42	43.17	43.67
4785	NYSE	ARW	Fri, May 20, 2011	45.88	46.02	45.17	45.23
4784	NYSE	ARW	Thu, May 19, 2011	46.35	46.63	45.40	46.09
4783	NYSE	ARW	Wed, May 18, 2011	44.05	46.35	44.05	46.18
4782	NYSE	ARW	Tue, May 17, 2011	44.56	44.45	43.01	43.97
4781	NYSE	ARW	Mon, May 16, 2011	45.32	45.96	44.75	44.87
4780	NYSE	ARW	Fri, May 13, 2011	46.62	46.84	45.81	45.86
4779	NYSE	ARW	Thu, May 12, 2011	45.56	46.85	45.29	46.53
4778	NYSE	ARW	Wed, May 11, 2011	46.30	46.73	45.71	45.88
4777	NYSE	ARW	Tue, May 10, 2011	45.40	46.49	45.40	46.26
4776	NYSE	ARW	Mon, May 9, 2011	44.67	45.35	44.22	45.20
4775	NYSE	ARW	Fri, May 6, 2011	45.15	45.44	44.39	44.67
4774	NYSE	ARW	Thu, May 5, 2011	44.91	45.76	44.15	44.29
4773	NYSE	ARW	Wed, May 4, 2011	44.69	45.47	44.41	45.14
4772	NYSE	ARW	Tue, May 3, 2011	45.60	45.78	44.29	44.86
4771	NYSE	ARW	Mon, May 2, 2011	45.80	46.23	45.23	45.63
4770	NYSE	ARW	Fri, Apr 29, 2011	46.00	46.30	45.22	45.59
4769	NYSE	ARW	Thu, Apr 28, 2011	45.66	46.82	45.14	46.06
4768	NYSE	ARW	Wed, Apr 27, 2011	45.02	47.50	44.81	45.63
4767	NYSE	ARW	Tue, Apr 26, 2011	43.45	44.75	43.33	44.69
4766	NYSE	ARW	Mon, Apr 25, 2011	43.39	43.50	43.00	43.32
4765	NYSE	ARW	Thu, Apr 21, 2011	43.04	43.44	42.68	43.21
4764	NYSE	ARW	Wed, Apr 20, 2011	42.44	42.99	42.43	42.74
4763	NYSE	ARW	Tue, Apr 19, 2011	41.60	41.87	41.00	41.60
4762	NYSE	ARW	Mon, Apr 18, 2011	41.65	41.80	40.69	41.55
4761	NYSE	ARW	Fri, Apr 15, 2011	42.42	42.77	42.06	42.61
4760	NYSE	ARW	Thu, Apr 14, 2011	42.13	42.75	41.97	42.41
4759	NYSE	ARW	Wed, Apr 13, 2011	42.14	42.82	41.92	42.63
4758	NYSE	ARW	Tue, Apr 12, 2011	43.52	43.53	41.70	41.91
4757	NYSE	ARW	Mon, Apr 11, 2011	43.11	43.89	43.03	43.80
4756	NYSE	ARW	Fri, Apr 8, 2011	43.93	44.00	43.02	43.12
4755	NYSE	ARW	Thu, Apr 7, 2011	42.92	43.92	42.91	43.86
4754	NYSE	ARW	Wed, Apr 6, 2011	42.88	43.28	42.33	42.89
4753	NYSE	ARW	Tue, Apr 5, 2011	42.07	42.90	42.05	42.67
4752	NYSE	ARW	Mon, Apr 4, 2011	41.64	42.31	41.40	42.13
4751	NYSE	ARW	Fri, Apr 1, 2011	42.17	42.19	41.01	41.40
4750	NYSE	ARW	Thu, Mar 31, 2011	41.40	42.07	41.21	41.88
4749	NYSE	ARW	Wed, Mar 30, 2011	41.38	41.59	41.01	41.42
4748	NYSE	ARW	Tue, Mar 29, 2011	40.96	41.34	40.50	41.21
4747	NYSE	ARW	Mon, Mar 28, 2011	41.27	41.76	40.95	40.98
4746	NYSE	ARW	Fri, Mar 25, 2011	41.30	41.57	41.01	41.25
4745	NYSE	ARW	Thu, Mar 24, 2011	40.78	41.33	40.58	41.19
4744	NYSE	ARW	Wed, Mar 23, 2011	40.65	40.71	39.90	40.53
4743	NYSE	ARW	Tue, Mar 22, 2011	40.73	40.84	40.22	40.50
4742	NYSE	ARW	Mon, Mar 21, 2011	39.94	41.22	39.90	40.73
4741	NYSE	ARW	Fri, Mar 18, 2011	39.37	39.61	38.69	39.38
4740	NYSE	ARW	Thu, Mar 17, 2011	39.28	39.69	38.77	38.79
4739	NYSE	ARW	Wed, Mar 16, 2011	38.51	39.09	38.12	38.55
4738	NYSE	ARW	Tue, Mar 15, 2011	37.73	38.89	37.25	38.64
4737	NYSE	ARW	Mon, Mar 14, 2011	38.74	39.27	38.51	38.90
4736	NYSE	ARW	Fri, Mar 11, 2011	38.52	39.37	38.45	39.16
4735	NYSE	ARW	Thu, Mar 10, 2011	38.75	39.55	38.23	38.96
4734	NYSE	ARW	Wed, Mar 9, 2011	40.11	40.39	38.97	39.17
4733	NYSE	ARW	Tue, Mar 8, 2011	38.70	40.66	38.65	40.26
4732	NYSE	ARW	Mon, Mar 7, 2011	38.76	39.04	37.65	37.99
4731	NYSE	ARW	Fri, Mar 4, 2011	39.40	39.55	38.53	38.75
4730	NYSE	ARW	Thu, Mar 3, 2011	39.30	39.83	39.30	39.56
4729	NYSE	ARW	Wed, Mar 2, 2011	38.37	39.30	38.28	38.95
4728	NYSE	ARW	Tue, Mar 1, 2011	39.45	39.63	38.14	38.52
4727	NYSE	ARW	Mon, Feb 28, 2011	39.71	40.09	38.77	39.20
4726	NYSE	ARW	Fri, Feb 25, 2011	39.03	39.50	38.91	39.41
4725	NYSE	ARW	Thu, Feb 24, 2011	38.94	39.26	38.18	38.69
4724	NYSE	ARW	Wed, Feb 23, 2011	40.63	40.63	38.70	39.07
4723	NYSE	ARW	Tue, Feb 22, 2011	41.58	41.87	40.51	40.53
4722	NYSE	ARW	Fri, Feb 18, 2011	42.50	42.56	41.75	42.10
4721	NYSE	ARW	Thu, Feb 17, 2011	41.69	42.90	41.54	42.63
4720	NYSE	ARW	Wed, Feb 16, 2011	41.83	42.18	41.77	41.86
4719	NYSE	ARW	Tue, Feb 15, 2011	41.30	41.81	41.30	41.77
4718	NYSE	ARW	Mon, Feb 14, 2011	41.28	41.60	41.07	41.45
4717	NYSE	ARW	Fri, Feb 11, 2011	40.60	41.22	40.40	41.14
4716	NYSE	ARW	Thu, Feb 10, 2011	40.45	40.93	40.26	40.85
4715	NYSE	ARW	Wed, Feb 9, 2011	41.29	41.65	40.73	40.99
4714	NYSE	ARW	Tue, Feb 8, 2011	41.42	41.66	41.08	41.38
4713	NYSE	ARW	Mon, Feb 7, 2011	41.44	41.77	41.29	41.44
4712	NYSE	ARW	Fri, Feb 4, 2011	41.22	41.58	40.90	41.45
4711	NYSE	ARW	Thu, Feb 3, 2011	40.62	41.54	40.54	41.34
4710	NYSE	ARW	Wed, Feb 2, 2011	38.98	41.08	38.62	40.79
4709	NYSE	ARW	Tue, Feb 1, 2011	38.16	39.00	38.14	38.87
4708	NYSE	ARW	Mon, Jan 31, 2011	36.84	37.99	36.62	37.80
4707	NYSE	ARW	Fri, Jan 28, 2011	37.68	37.81	36.50	36.70
4706	NYSE	ARW	Thu, Jan 27, 2011	38.17	38.37	37.59	37.71
4705	NYSE	ARW	Wed, Jan 26, 2011	37.83	38.52	37.49	38.14
4704	NYSE	ARW	Tue, Jan 25, 2011	37.35	37.66	37.05	37.65
4703	NYSE	ARW	Mon, Jan 24, 2011	36.96	37.79	36.96	37.65
4702	NYSE	ARW	Fri, Jan 21, 2011	36.99	37.18	36.36	37.00
4701	NYSE	ARW	Thu, Jan 20, 2011	36.78	36.92	35.83	36.53
4700	NYSE	ARW	Wed, Jan 19, 2011	37.50	37.62	36.62	36.85
4699	NYSE	ARW	Tue, Jan 18, 2011	35.33	37.60	35.33	37.53
4698	NYSE	ARW	Fri, Jan 14, 2011	34.92	35.39	34.85	35.08
4697	NYSE	ARW	Thu, Jan 13, 2011	34.80	35.18	34.68	34.98
4696	NYSE	ARW	Wed, Jan 12, 2011	35.02	35.02	34.70	34.87
4695	NYSE	ARW	Tue, Jan 11, 2011	35.10	35.20	34.45	34.71
4694	NYSE	ARW	Mon, Jan 10, 2011	34.61	35.05	34.37	34.92
4693	NYSE	ARW	Fri, Jan 7, 2011	34.99	35.19	34.14	34.71
4692	NYSE	ARW	Thu, Jan 6, 2011	34.71	35.06	34.43	34.87
4691	NYSE	ARW	Wed, Jan 5, 2011	34.15	34.81	34.08	34.64
4690	NYSE	ARW	Tue, Jan 4, 2011	34.77	34.93	34.25	34.37
4689	NYSE	ARW	Mon, Jan 3, 2011	34.78	35.16	34.53	34.61
4688	NYSE	ARW	Fri, Dec 31, 2010	34.25	34.39	34.02	34.25
4687	NYSE	ARW	Thu, Dec 30, 2010	34.29	34.44	34.12	34.29
4686	NYSE	ARW	Wed, Dec 29, 2010	34.19	34.53	34.19	34.27
4685	NYSE	ARW	Tue, Dec 28, 2010	34.28	34.31	33.94	34.17
4684	NYSE	ARW	Mon, Dec 27, 2010	34.00	34.34	33.60	34.26
4683	NYSE	ARW	Thu, Dec 23, 2010	34.12	34.15	33.90	34.01
4682	NYSE	ARW	Wed, Dec 22, 2010	34.04	34.16	33.66	34.09
4681	NYSE	ARW	Tue, Dec 21, 2010	33.73	34.23	33.63	34.10
4680	NYSE	ARW	Mon, Dec 20, 2010	34.01	34.19	33.40	33.51
4679	NYSE	ARW	Fri, Dec 17, 2010	33.79	33.92	33.57	33.91
4678	NYSE	ARW	Thu, Dec 16, 2010	33.35	33.81	33.27	33.76
4677	NYSE	ARW	Wed, Dec 15, 2010	33.60	33.95	33.07	33.26
4676	NYSE	ARW	Tue, Dec 14, 2010	33.95	34.11	33.56	33.68
4675	NYSE	ARW	Mon, Dec 13, 2010	34.22	34.31	33.59	33.85
4674	NYSE	ARW	Fri, Dec 10, 2010	34.28	34.42	33.86	34.05
4673	NYSE	ARW	Thu, Dec 9, 2010	34.49	34.49	33.96	34.13
4672	NYSE	ARW	Wed, Dec 8, 2010	34.39	34.67	34.04	34.24
4671	NYSE	ARW	Tue, Dec 7, 2010	34.51	34.99	34.33	34.39
4670	NYSE	ARW	Mon, Dec 6, 2010	33.63	34.14	33.54	34.08
4669	NYSE	ARW	Fri, Dec 3, 2010	33.09	33.74	33.07	33.69
4668	NYSE	ARW	Thu, Dec 2, 2010	32.11	33.40	32.06	33.34
4667	NYSE	ARW	Wed, Dec 1, 2010	31.55	32.20	31.55	32.08
4666	NYSE	ARW	Tue, Nov 30, 2010	31.15	31.41	30.97	31.01
4665	NYSE	ARW	Mon, Nov 29, 2010	32.00	32.04	31.35	31.51
4664	NYSE	ARW	Fri, Nov 26, 2010	32.45	32.45	32.02	32.23
4663	NYSE	ARW	Wed, Nov 24, 2010	31.47	32.67	31.47	32.62
4662	NYSE	ARW	Tue, Nov 23, 2010	31.37	31.49	31.00	31.25
4661	NYSE	ARW	Mon, Nov 22, 2010	31.26	31.78	31.13	31.74
4660	NYSE	ARW	Fri, Nov 19, 2010	30.83	31.36	30.63	31.35
4659	NYSE	ARW	Thu, Nov 18, 2010	30.26	31.16	30.18	31.02
4658	NYSE	ARW	Wed, Nov 17, 2010	29.70	30.05	29.52	29.98
4657	NYSE	ARW	Tue, Nov 16, 2010	30.24	30.35	29.41	29.58
4656	NYSE	ARW	Mon, Nov 15, 2010	30.31	30.87	30.20	30.53
4655	NYSE	ARW	Fri, Nov 12, 2010	30.33	30.74	29.94	30.03
4654	NYSE	ARW	Thu, Nov 11, 2010	30.32	30.70	30.00	30.61
4653	NYSE	ARW	Wed, Nov 10, 2010	30.46	30.75	29.89	30.75
4652	NYSE	ARW	Tue, Nov 9, 2010	31.15	31.15	30.21	30.36
4651	NYSE	ARW	Mon, Nov 8, 2010	31.15	31.27	30.80	31.03
4650	NYSE	ARW	Fri, Nov 5, 2010	31.10	31.37	31.02	31.28
4649	NYSE	ARW	Thu, Nov 4, 2010	30.55	31.05	30.48	31.05
4648	NYSE	ARW	Wed, Nov 3, 2010	29.91	30.27	29.80	30.16
4647	NYSE	ARW	Tue, Nov 2, 2010	29.70	30.16	29.63	29.87
4646	NYSE	ARW	Mon, Nov 1, 2010	29.80	30.00	29.32	29.47
4645	NYSE	ARW	Fri, Oct 29, 2010	29.66	29.99	29.56	29.61
4644	NYSE	ARW	Thu, Oct 28, 2010	29.53	29.72	29.12	29.67
4643	NYSE	ARW	Wed, Oct 27, 2010	29.56	30.46	28.85	29.36
4642	NYSE	ARW	Tue, Oct 26, 2010	28.51	28.68	28.04	28.42
4641	NYSE	ARW	Mon, Oct 25, 2010	28.53	28.84	28.40	28.63
4640	NYSE	ARW	Fri, Oct 22, 2010	27.64	28.28	27.57	28.28
4639	NYSE	ARW	Thu, Oct 21, 2010	27.75	27.75	27.22	27.62
4638	NYSE	ARW	Wed, Oct 20, 2010	27.34	27.70	27.25	27.65
4637	NYSE	ARW	Tue, Oct 19, 2010	27.11	27.59	27.00	27.23
4636	NYSE	ARW	Mon, Oct 18, 2010	27.55	27.55	27.26	27.48
4635	NYSE	ARW	Fri, Oct 15, 2010	27.73	27.76	27.07	27.43
4634	NYSE	ARW	Thu, Oct 14, 2010	27.54	27.66	27.27	27.47
4633	NYSE	ARW	Wed, Oct 13, 2010	28.13	28.18	27.55	27.55
4632	NYSE	ARW	Tue, Oct 12, 2010	27.61	27.97	27.16	27.84
4631	NYSE	ARW	Mon, Oct 11, 2010	27.59	27.84	27.40	27.53
4630	NYSE	ARW	Fri, Oct 8, 2010	27.00	27.59	26.63	27.55
4629	NYSE	ARW	Thu, Oct 7, 2010	26.83	26.96	26.01	26.93
4628	NYSE	ARW	Wed, Oct 6, 2010	26.99	27.06	26.21	26.64
4627	NYSE	ARW	Tue, Oct 5, 2010	26.50	27.04	26.49	26.89
4626	NYSE	ARW	Mon, Oct 4, 2010	26.75	26.80	25.84	26.19
4625	NYSE	ARW	Fri, Oct 1, 2010	27.11	27.20	26.51	26.78
4624	NYSE	ARW	Thu, Sep 30, 2010	26.89	27.66	26.33	26.73
4623	NYSE	ARW	Wed, Sep 29, 2010	25.94	26.90	25.89	26.73
4622	NYSE	ARW	Tue, Sep 28, 2010	25.52	26.05	25.11	26.03
4621	NYSE	ARW	Mon, Sep 27, 2010	26.03	26.03	25.36	25.44
4620	NYSE	ARW	Fri, Sep 24, 2010	25.89	26.08	25.71	26.00
4619	NYSE	ARW	Thu, Sep 23, 2010	25.35	25.91	25.19	25.45
4618	NYSE	ARW	Wed, Sep 22, 2010	25.72	25.99	25.42	25.57
4617	NYSE	ARW	Tue, Sep 21, 2010	25.74	25.93	25.48	25.76
4616	NYSE	ARW	Mon, Sep 20, 2010	25.30	25.74	25.16	25.66
4615	NYSE	ARW	Fri, Sep 17, 2010	25.52	25.67	25.16	25.16
4614	NYSE	ARW	Thu, Sep 16, 2010	25.52	25.62	25.28	25.43
4613	NYSE	ARW	Wed, Sep 15, 2010	25.15	25.68	24.93	25.54
4612	NYSE	ARW	Tue, Sep 14, 2010	25.08	25.58	25.08	25.18
4611	NYSE	ARW	Mon, Sep 13, 2010	25.10	25.50	25.04	25.16
4610	NYSE	ARW	Fri, Sep 10, 2010	24.83	24.91	24.49	24.81
4609	NYSE	ARW	Thu, Sep 9, 2010	25.19	25.20	24.61	24.71
4608	NYSE	ARW	Wed, Sep 8, 2010	24.72	24.99	24.46	24.83
4607	NYSE	ARW	Tue, Sep 7, 2010	25.27	25.29	24.61	24.63
4606	NYSE	ARW	Fri, Sep 3, 2010	24.89	25.44	24.60	25.44
4605	NYSE	ARW	Thu, Sep 2, 2010	24.29	24.58	23.91	24.58
4604	NYSE	ARW	Wed, Sep 1, 2010	23.30	24.30	23.28	24.20
4603	NYSE	ARW	Tue, Aug 31, 2010	23.36	23.46	22.77	22.88
4602	NYSE	ARW	Mon, Aug 30, 2010	23.53	23.92	23.23	23.28
4601	NYSE	ARW	Fri, Aug 27, 2010	23.30	23.77	22.56	23.71
4600	NYSE	ARW	Thu, Aug 26, 2010	23.58	23.82	23.05	23.08
4599	NYSE	ARW	Wed, Aug 25, 2010	23.36	23.69	23.10	23.52
4598	NYSE	ARW	Tue, Aug 24, 2010	23.99	24.08	23.63	23.67
4597	NYSE	ARW	Mon, Aug 23, 2010	24.93	25.12	24.42	24.42
4596	NYSE	ARW	Fri, Aug 20, 2010	24.78	24.99	24.50	24.77
4595	NYSE	ARW	Thu, Aug 19, 2010	24.77	25.04	24.58	24.93
4594	NYSE	ARW	Wed, Aug 18, 2010	24.41	25.42	24.20	24.94
4593	NYSE	ARW	Tue, Aug 17, 2010	24.12	24.63	23.95	24.40
4592	NYSE	ARW	Mon, Aug 16, 2010	23.48	24.02	23.32	23.88
4591	NYSE	ARW	Fri, Aug 13, 2010	24.14	24.30	23.70	23.71
4590	NYSE	ARW	Thu, Aug 12, 2010	24.14	24.49	23.90	24.14
4589	NYSE	ARW	Wed, Aug 11, 2010	24.86	24.94	24.47	24.62
4588	NYSE	ARW	Tue, Aug 10, 2010	25.76	26.00	25.24	25.34
4587	NYSE	ARW	Mon, Aug 9, 2010	26.49	26.61	26.15	26.26
4586	NYSE	ARW	Fri, Aug 6, 2010	25.47	26.35	25.45	26.30
4585	NYSE	ARW	Thu, Aug 5, 2010	25.40	26.18	25.32	25.91
4584	NYSE	ARW	Wed, Aug 4, 2010	25.60	26.04	25.40	25.57
4583	NYSE	ARW	Tue, Aug 3, 2010	25.31	25.51	25.05	25.40
4582	NYSE	ARW	Mon, Aug 2, 2010	25.26	25.50	24.96	25.36
4581	NYSE	ARW	Fri, Jul 30, 2010	24.46	25.04	24.02	24.79
4580	NYSE	ARW	Thu, Jul 29, 2010	24.94	25.18	24.31	24.78
4579	NYSE	ARW	Wed, Jul 28, 2010	25.38	25.72	24.27	24.44
4578	NYSE	ARW	Tue, Jul 27, 2010	24.55	24.79	24.05	24.14
4577	NYSE	ARW	Mon, Jul 26, 2010	23.79	24.31	23.58	24.30
4576	NYSE	ARW	Fri, Jul 23, 2010	23.23	23.71	23.11	23.71
4575	NYSE	ARW	Thu, Jul 22, 2010	23.07	23.61	23.05	23.37
4574	NYSE	ARW	Wed, Jul 21, 2010	23.13	23.19	22.62	22.68
4573	NYSE	ARW	Tue, Jul 20, 2010	22.69	22.97	22.20	22.90
4572	NYSE	ARW	Mon, Jul 19, 2010	22.90	23.18	22.56	23.08
4571	NYSE	ARW	Fri, Jul 16, 2010	23.69	23.80	22.72	22.76
4570	NYSE	ARW	Thu, Jul 15, 2010	23.91	23.98	23.41	23.89
4569	NYSE	ARW	Wed, Jul 14, 2010	23.76	24.29	23.71	23.88
4568	NYSE	ARW	Tue, Jul 13, 2010	23.58	23.92	23.32	23.81
4567	NYSE	ARW	Mon, Jul 12, 2010	23.31	23.49	22.86	23.27
4566	NYSE	ARW	Fri, Jul 9, 2010	23.22	23.36	22.91	23.25
4565	NYSE	ARW	Thu, Jul 8, 2010	23.00	23.46	22.93	23.20
4564	NYSE	ARW	Wed, Jul 7, 2010	22.03	22.94	21.95	22.86
4563	NYSE	ARW	Tue, Jul 6, 2010	22.60	22.83	21.76	22.01
4562	NYSE	ARW	Fri, Jul 2, 2010	22.25	22.48	22.05	22.27
4561	NYSE	ARW	Thu, Jul 1, 2010	22.41	22.61	21.79	22.15
4560	NYSE	ARW	Wed, Jun 30, 2010	22.82	23.16	22.26	22.35
4559	NYSE	ARW	Tue, Jun 29, 2010	23.76	23.77	22.80	22.93
4558	NYSE	ARW	Mon, Jun 28, 2010	24.23	24.83	23.95	24.19
4557	NYSE	ARW	Fri, Jun 25, 2010	24.21	24.47	23.87	24.11
4556	NYSE	ARW	Thu, Jun 24, 2010	24.53	24.62	23.94	24.07
4555	NYSE	ARW	Wed, Jun 23, 2010	24.87	25.02	24.51	24.64
4554	NYSE	ARW	Tue, Jun 22, 2010	25.50	25.92	24.88	24.96
4553	NYSE	ARW	Mon, Jun 21, 2010	26.16	26.30	25.27	25.47
4552	NYSE	ARW	Fri, Jun 18, 2010	25.99	26.03	25.70	25.75
4551	NYSE	ARW	Thu, Jun 17, 2010	26.11	26.13	25.20	25.94
4550	NYSE	ARW	Wed, Jun 16, 2010	26.10	26.43	25.97	26.06
4549	NYSE	ARW	Tue, Jun 15, 2010	25.77	26.39	25.44	26.36
4548	NYSE	ARW	Mon, Jun 14, 2010	25.64	26.01	25.24	25.24
4547	NYSE	ARW	Fri, Jun 11, 2010	24.92	25.49	24.83	25.44
4546	NYSE	ARW	Thu, Jun 10, 2010	24.85	25.21	24.67	25.21
4545	NYSE	ARW	Wed, Jun 9, 2010	24.52	25.06	24.17	24.31
4544	NYSE	ARW	Tue, Jun 8, 2010	24.27	24.44	23.85	24.39
4543	NYSE	ARW	Mon, Jun 7, 2010	25.40	25.45	24.26	24.27
4542	NYSE	ARW	Fri, Jun 4, 2010	25.93	26.18	25.34	25.40
4541	NYSE	ARW	Thu, Jun 3, 2010	26.70	26.76	26.07	26.48
4540	NYSE	ARW	Wed, Jun 2, 2010	26.25	26.42	25.82	26.41
4539	NYSE	ARW	Tue, Jun 1, 2010	26.98	27.21	26.11	26.11
4538	NYSE	ARW	Fri, May 28, 2010	27.79	27.86	27.14	27.28
4537	NYSE	ARW	Thu, May 27, 2010	27.09	27.90	26.86	27.87
4536	NYSE	ARW	Wed, May 26, 2010	26.69	27.24	26.47	26.59
4535	NYSE	ARW	Tue, May 25, 2010	25.78	26.70	25.24	26.59
4534	NYSE	ARW	Mon, May 24, 2010	26.66	27.24	26.55	26.56
4533	NYSE	ARW	Fri, May 21, 2010	26.23	27.23	25.99	26.85
4532	NYSE	ARW	Thu, May 20, 2010	26.84	27.41	26.19	26.61
4531	NYSE	ARW	Wed, May 19, 2010	27.21	27.72	26.86	27.59
4530	NYSE	ARW	Tue, May 18, 2010	28.94	28.94	27.15	27.41
4529	NYSE	ARW	Mon, May 17, 2010	29.03	29.42	27.66	28.66
4528	NYSE	ARW	Fri, May 14, 2010	29.40	29.58	28.71	28.96
4527	NYSE	ARW	Thu, May 13, 2010	29.35	29.95	29.24	29.63
4526	NYSE	ARW	Wed, May 12, 2010	29.24	29.63	29.15	29.49
4525	NYSE	ARW	Tue, May 11, 2010	28.94	29.77	28.86	29.15
4524	NYSE	ARW	Mon, May 10, 2010	29.15	29.37	28.23	29.37
4523	NYSE	ARW	Fri, May 7, 2010	28.22	28.72	27.13	27.49
4522	NYSE	ARW	Thu, May 6, 2010	28.81	29.22	26.26	28.22
4521	NYSE	ARW	Wed, May 5, 2010	29.39	29.73	28.93	29.04
4520	NYSE	ARW	Tue, May 4, 2010	31.53	31.63	29.16	29.67
4519	NYSE	ARW	Mon, May 3, 2010	32.39	32.50	31.42	31.80
4518	NYSE	ARW	Fri, Apr 30, 2010	31.80	31.92	30.50	30.50
4517	NYSE	ARW	Thu, Apr 29, 2010	31.33	31.81	31.27	31.80
4516	NYSE	ARW	Wed, Apr 28, 2010	31.04	31.29	30.56	31.14
4515	NYSE	ARW	Tue, Apr 27, 2010	31.63	31.94	30.85	30.92
4514	NYSE	ARW	Mon, Apr 26, 2010	31.68	32.06	31.43	31.78
4513	NYSE	ARW	Fri, Apr 23, 2010	31.27	31.61	31.02	31.57
4512	NYSE	ARW	Thu, Apr 22, 2010	30.83	31.26	30.31	31.23
4511	NYSE	ARW	Wed, Apr 21, 2010	31.29	31.62	30.95	31.15
4510	NYSE	ARW	Tue, Apr 20, 2010	31.03	31.32	30.87	31.20
4509	NYSE	ARW	Mon, Apr 19, 2010	31.22	31.41	30.40	30.84
4508	NYSE	ARW	Fri, Apr 16, 2010	31.39	31.43	30.79	31.26
4507	NYSE	ARW	Thu, Apr 15, 2010	31.76	31.99	31.32	31.53
4506	NYSE	ARW	Wed, Apr 14, 2010	30.92	31.71	30.86	31.71
4505	NYSE	ARW	Tue, Apr 13, 2010	30.22	30.68	30.22	30.66
4504	NYSE	ARW	Mon, Apr 12, 2010	30.00	30.29	29.80	30.21
4503	NYSE	ARW	Fri, Apr 9, 2010	29.94	30.01	29.49	30.00
4502	NYSE	ARW	Thu, Apr 8, 2010	30.42	30.42	29.66	29.82
4501	NYSE	ARW	Wed, Apr 7, 2010	30.01	30.46	29.96	30.43
4500	NYSE	ARW	Tue, Apr 6, 2010	30.54	30.75	30.05	30.13
4499	NYSE	ARW	Mon, Apr 5, 2010	30.15	30.81	29.92	30.80
4498	NYSE	ARW	Thu, Apr 1, 2010	30.34	30.85	29.83	29.97
4497	NYSE	ARW	Wed, Mar 31, 2010	30.28	30.44	30.00	30.13
4496	NYSE	ARW	Tue, Mar 30, 2010	29.57	30.28	29.47	30.22
4495	NYSE	ARW	Mon, Mar 29, 2010	29.05	29.67	29.05	29.45
4494	NYSE	ARW	Fri, Mar 26, 2010	29.31	29.31	28.81	28.89
4493	NYSE	ARW	Thu, Mar 25, 2010	29.97	30.03	29.14	29.14
4492	NYSE	ARW	Wed, Mar 24, 2010	30.70	30.71	29.64	29.64
4491	NYSE	ARW	Tue, Mar 23, 2010	29.90	30.83	29.80	30.77
4490	NYSE	ARW	Mon, Mar 22, 2010	29.59	30.17	29.55	29.93
4489	NYSE	ARW	Fri, Mar 19, 2010	29.99	30.12	29.30	29.89
4488	NYSE	ARW	Thu, Mar 18, 2010	30.18	30.35	29.92	29.98
4487	NYSE	ARW	Wed, Mar 17, 2010	29.47	30.20	29.44	30.17
4486	NYSE	ARW	Tue, Mar 16, 2010	29.00	29.48	28.75	29.48
4485	NYSE	ARW	Mon, Mar 15, 2010	29.04	29.09	28.64	28.89
4484	NYSE	ARW	Fri, Mar 12, 2010	29.13	29.23	28.77	29.15
4483	NYSE	ARW	Thu, Mar 11, 2010	29.14	29.45	28.95	29.25
4482	NYSE	ARW	Wed, Mar 10, 2010	28.90	29.47	28.88	29.34
4481	NYSE	ARW	Tue, Mar 9, 2010	28.53	29.07	28.47	28.96
4480	NYSE	ARW	Mon, Mar 8, 2010	28.82	28.92	28.56	28.73
4479	NYSE	ARW	Fri, Mar 5, 2010	28.86	29.06	28.70	28.94
4478	NYSE	ARW	Thu, Mar 4, 2010	28.89	28.99	28.61	28.73
4477	NYSE	ARW	Wed, Mar 3, 2010	28.93	29.20	28.76	28.92
4476	NYSE	ARW	Tue, Mar 2, 2010	29.06	29.20	28.76	28.91
4475	NYSE	ARW	Mon, Mar 1, 2010	28.37	29.34	28.36	28.97
4474	NYSE	ARW	Fri, Feb 26, 2010	28.30	28.38	28.02	28.21
4473	NYSE	ARW	Thu, Feb 25, 2010	28.02	28.38	27.75	28.34
4472	NYSE	ARW	Wed, Feb 24, 2010	28.18	28.81	28.12	28.48
4471	NYSE	ARW	Tue, Feb 23, 2010	28.47	28.67	27.86	28.03
4470	NYSE	ARW	Mon, Feb 22, 2010	28.74	28.80	28.50	28.60
4469	NYSE	ARW	Fri, Feb 19, 2010	28.68	28.85	28.50	28.60
4468	NYSE	ARW	Thu, Feb 18, 2010	28.46	28.84	28.41	28.81
4467	NYSE	ARW	Wed, Feb 17, 2010	28.45	28.53	28.23	28.44
4466	NYSE	ARW	Tue, Feb 16, 2010	28.14	28.31	27.75	28.30
4465	NYSE	ARW	Fri, Feb 12, 2010	27.23	27.98	26.94	27.96
4464	NYSE	ARW	Thu, Feb 11, 2010	26.96	27.63	26.57	27.50
4463	NYSE	ARW	Wed, Feb 10, 2010	26.87	27.28	26.71	27.07
4462	NYSE	ARW	Tue, Feb 9, 2010	27.17	27.26	26.43	26.99
4461	NYSE	ARW	Mon, Feb 8, 2010	26.35	26.93	26.02	26.77
4460	NYSE	ARW	Fri, Feb 5, 2010	26.04	26.35	25.80	26.23
4459	NYSE	ARW	Thu, Feb 4, 2010	27.05	27.07	25.97	26.07
4458	NYSE	ARW	Wed, Feb 3, 2010	27.43	27.89	27.18	27.20
4457	NYSE	ARW	Tue, Feb 2, 2010	27.11	27.35	26.81	27.17
4456	NYSE	ARW	Mon, Feb 1, 2010	26.85	27.22	26.70	27.11
4455	NYSE	ARW	Fri, Jan 29, 2010	27.09	27.24	26.17	26.27
4454	NYSE	ARW	Thu, Jan 28, 2010	27.65	27.66	26.47	26.95
4453	NYSE	ARW	Wed, Jan 27, 2010	27.52	27.79	26.97	27.64
4452	NYSE	ARW	Tue, Jan 26, 2010	27.72	27.87	27.46	27.55
4451	NYSE	ARW	Mon, Jan 25, 2010	27.57	27.98	27.46	27.79
4450	NYSE	ARW	Fri, Jan 22, 2010	28.21	28.34	27.31	27.36
4449	NYSE	ARW	Thu, Jan 21, 2010	28.84	29.27	28.07	28.16
4448	NYSE	ARW	Wed, Jan 20, 2010	28.31	28.85	28.25	28.77
4447	NYSE	ARW	Tue, Jan 19, 2010	28.72	28.90	28.46	28.70
4446	NYSE	ARW	Fri, Jan 15, 2010	29.22	29.22	28.54	28.73
4445	NYSE	ARW	Thu, Jan 14, 2010	29.04	29.43	28.92	29.28
4444	NYSE	ARW	Wed, Jan 13, 2010	29.12	29.30	28.69	29.16
4443	NYSE	ARW	Tue, Jan 12, 2010	29.47	29.47	28.67	28.94
4442	NYSE	ARW	Mon, Jan 11, 2010	30.15	30.23	29.46	29.62
4441	NYSE	ARW	Fri, Jan 8, 2010	29.18	30.11	29.18	30.08
4440	NYSE	ARW	Thu, Jan 7, 2010	29.51	29.56	29.01	29.22
4439	NYSE	ARW	Wed, Jan 6, 2010	29.93	30.03	29.50	29.59
4438	NYSE	ARW	Tue, Jan 5, 2010	29.73	30.01	29.41	29.97
4437	NYSE	ARW	Mon, Jan 4, 2010	29.78	30.13	29.65	29.70
4436	NYSE	ARW	Thu, Dec 31, 2009	30.08	30.10	29.61	29.61
4435	NYSE	ARW	Wed, Dec 30, 2009	29.47	30.01	29.28	29.98
4434	NYSE	ARW	Tue, Dec 29, 2009	29.77	29.77	29.46	29.51
4433	NYSE	ARW	Mon, Dec 28, 2009	29.51	29.75	29.45	29.64
4432	NYSE	ARW	Thu, Dec 24, 2009	29.41	29.58	29.29	29.38
4431	NYSE	ARW	Wed, Dec 23, 2009	29.25	29.52	29.15	29.25
4430	NYSE	ARW	Tue, Dec 22, 2009	28.81	29.37	28.76	29.25
4429	NYSE	ARW	Mon, Dec 21, 2009	28.15	29.00	28.15	28.69
4428	NYSE	ARW	Fri, Dec 18, 2009	27.64	27.91	27.14	27.88
4427	NYSE	ARW	Thu, Dec 17, 2009	27.88	27.96	27.37	27.50
4426	NYSE	ARW	Wed, Dec 16, 2009	28.14	28.58	28.03	28.20
4425	NYSE	ARW	Tue, Dec 15, 2009	27.46	28.36	27.22	28.06
4424	NYSE	ARW	Mon, Dec 14, 2009	27.55	27.81	27.15	27.40
4423	NYSE	ARW	Fri, Dec 11, 2009	27.59	27.77	27.22	27.35
4422	NYSE	ARW	Thu, Dec 10, 2009	27.71	27.91	27.29	27.52
4421	NYSE	ARW	Wed, Dec 9, 2009	27.40	27.64	27.07	27.50
4420	NYSE	ARW	Tue, Dec 8, 2009	27.62	27.76	27.18	27.52
4419	NYSE	ARW	Mon, Dec 7, 2009	27.73	28.34	27.59	27.84
4418	NYSE	ARW	Fri, Dec 4, 2009	27.99	28.30	27.52	27.95
4417	NYSE	ARW	Thu, Dec 3, 2009	27.58	28.19	27.56	27.61
4416	NYSE	ARW	Wed, Dec 2, 2009	27.03	27.57	26.90	27.51
4415	NYSE	ARW	Tue, Dec 1, 2009	26.48	27.12	26.48	26.98
4414	NYSE	ARW	Mon, Nov 30, 2009	26.43	26.43	25.88	26.28
4413	NYSE	ARW	Fri, Nov 27, 2009	25.91	26.65	25.89	26.49
4412	NYSE	ARW	Wed, Nov 25, 2009	26.90	26.97	26.70	26.85
4411	NYSE	ARW	Tue, Nov 24, 2009	26.80	27.08	26.54	26.93
4410	NYSE	ARW	Mon, Nov 23, 2009	26.76	27.17	26.66	26.96
4409	NYSE	ARW	Fri, Nov 20, 2009	26.43	26.62	26.29	26.47
4408	NYSE	ARW	Thu, Nov 19, 2009	27.20	27.26	26.40	26.61
4407	NYSE	ARW	Wed, Nov 18, 2009	27.71	27.79	27.23	27.50
4406	NYSE	ARW	Tue, Nov 17, 2009	27.74	27.81	27.15	27.74
4405	NYSE	ARW	Mon, Nov 16, 2009	27.42	27.88	27.39	27.77
4404	NYSE	ARW	Fri, Nov 13, 2009	27.22	27.43	26.73	27.26
4403	NYSE	ARW	Thu, Nov 12, 2009	27.56	27.82	26.99	27.08
4402	NYSE	ARW	Wed, Nov 11, 2009	27.68	27.80	27.26	27.64
4401	NYSE	ARW	Tue, Nov 10, 2009	27.35	27.86	27.23	27.39
4400	NYSE	ARW	Mon, Nov 9, 2009	27.22	27.48	27.06	27.38
4399	NYSE	ARW	Fri, Nov 6, 2009	26.75	27.24	26.60	26.92
4398	NYSE	ARW	Thu, Nov 5, 2009	26.07	26.94	26.01	26.89
4397	NYSE	ARW	Wed, Nov 4, 2009	26.06	26.16	25.70	25.80
4396	NYSE	ARW	Tue, Nov 3, 2009	25.22	25.89	24.85	25.83
4395	NYSE	ARW	Mon, Nov 2, 2009	25.45	25.99	24.97	25.36
4394	NYSE	ARW	Fri, Oct 30, 2009	25.68	26.06	25.27	25.34
4393	NYSE	ARW	Thu, Oct 29, 2009	25.81	26.41	25.51	25.85
4392	NYSE	ARW	Wed, Oct 28, 2009	27.72	27.72	25.52	25.65
4391	NYSE	ARW	Tue, Oct 27, 2009	27.67	28.20	27.31	27.62
4390	NYSE	ARW	Mon, Oct 26, 2009	27.33	28.10	27.29	27.53
4389	NYSE	ARW	Fri, Oct 23, 2009	28.49	28.49	27.29	27.34
4388	NYSE	ARW	Thu, Oct 22, 2009	27.73	28.27	27.24	28.07
4387	NYSE	ARW	Wed, Oct 21, 2009	27.41	28.35	27.39	27.67
4386	NYSE	ARW	Tue, Oct 20, 2009	27.12	27.66	27.07	27.42
4385	NYSE	ARW	Mon, Oct 19, 2009	27.59	27.70	27.08	27.14
4384	NYSE	ARW	Fri, Oct 16, 2009	28.14	28.31	27.38	27.54
4383	NYSE	ARW	Thu, Oct 15, 2009	28.46	28.50	27.81	28.39
4382	NYSE	ARW	Wed, Oct 14, 2009	28.52	29.10	28.35	28.72
4381	NYSE	ARW	Tue, Oct 13, 2009	28.27	28.33	27.86	28.22
4380	NYSE	ARW	Mon, Oct 12, 2009	28.12	28.71	28.03	28.30
4379	NYSE	ARW	Fri, Oct 9, 2009	27.07	28.01	27.05	27.96
4378	NYSE	ARW	Thu, Oct 8, 2009	27.51	27.63	26.81	27.18
4377	NYSE	ARW	Wed, Oct 7, 2009	27.53	27.66	27.15	27.34
4376	NYSE	ARW	Tue, Oct 6, 2009	27.32	27.76	27.17	27.65
4375	NYSE	ARW	Mon, Oct 5, 2009	27.04	27.14	26.42	27.13
4374	NYSE	ARW	Fri, Oct 2, 2009	27.00	27.21	26.72	26.86
4373	NYSE	ARW	Thu, Oct 1, 2009	28.15	28.23	27.18	27.20
4372	NYSE	ARW	Wed, Sep 30, 2009	28.28	28.57	27.56	28.15
4371	NYSE	ARW	Tue, Sep 29, 2009	28.71	28.97	28.18	28.27
4370	NYSE	ARW	Mon, Sep 28, 2009	28.31	29.07	28.26	28.68
4369	NYSE	ARW	Fri, Sep 25, 2009	28.47	28.65	27.86	28.23
4368	NYSE	ARW	Thu, Sep 24, 2009	29.42	29.77	28.51	28.54
4367	NYSE	ARW	Wed, Sep 23, 2009	29.60	30.01	29.38	29.44
4366	NYSE	ARW	Tue, Sep 22, 2009	29.16	29.51	28.93	29.39
4365	NYSE	ARW	Mon, Sep 21, 2009	28.36	29.12	28.33	28.98
4364	NYSE	ARW	Fri, Sep 18, 2009	28.86	29.00	28.45	28.51
4363	NYSE	ARW	Thu, Sep 17, 2009	28.85	29.00	28.66	28.74
4362	NYSE	ARW	Wed, Sep 16, 2009	29.06	29.10	28.67	28.91
4361	NYSE	ARW	Tue, Sep 15, 2009	28.35	29.01	28.34	29.00
4360	NYSE	ARW	Mon, Sep 14, 2009	28.23	28.56	28.15	28.39
4359	NYSE	ARW	Fri, Sep 11, 2009	28.90	29.00	28.15	28.49
4358	NYSE	ARW	Thu, Sep 10, 2009	28.85	29.06	28.65	28.86
4357	NYSE	ARW	Wed, Sep 9, 2009	28.38	28.98	28.13	28.94
4356	NYSE	ARW	Tue, Sep 8, 2009	28.38	28.51	27.91	28.38
4355	NYSE	ARW	Fri, Sep 4, 2009	27.53	28.40	27.31	28.11
4354	NYSE	ARW	Thu, Sep 3, 2009	27.18	27.53	26.92	27.53
4353	NYSE	ARW	Wed, Sep 2, 2009	26.95	27.51	26.95	27.07
4352	NYSE	ARW	Tue, Sep 1, 2009	27.57	28.15	26.89	27.04
4351	NYSE	ARW	Mon, Aug 31, 2009	27.98	27.98	27.30	27.64
4350	NYSE	ARW	Fri, Aug 28, 2009	27.93	28.20	27.78	28.14
4349	NYSE	ARW	Thu, Aug 27, 2009	27.83	28.00	27.35	27.96
4348	NYSE	ARW	Wed, Aug 26, 2009	27.89	27.90	27.41	27.76
4347	NYSE	ARW	Tue, Aug 25, 2009	27.52	28.16	27.32	28.00
4346	NYSE	ARW	Mon, Aug 24, 2009	27.47	27.78	27.20	27.31
4345	NYSE	ARW	Fri, Aug 21, 2009	26.82	27.62	26.82	27.49
4344	NYSE	ARW	Thu, Aug 20, 2009	26.50	27.02	26.32	26.94
4343	NYSE	ARW	Wed, Aug 19, 2009	25.79	26.56	25.79	26.46
4342	NYSE	ARW	Tue, Aug 18, 2009	25.22	26.32	25.11	26.14
4341	NYSE	ARW	Mon, Aug 17, 2009	25.30	25.53	24.90	25.10
4340	NYSE	ARW	Fri, Aug 14, 2009	26.01	26.22	25.61	25.87
4339	NYSE	ARW	Thu, Aug 13, 2009	26.56	26.78	25.95	26.08
4338	NYSE	ARW	Wed, Aug 12, 2009	25.98	26.98	25.85	26.52
4337	NYSE	ARW	Tue, Aug 11, 2009	25.83	26.25	25.51	25.89
4336	NYSE	ARW	Mon, Aug 10, 2009	26.18	26.53	25.82	26.12
4335	NYSE	ARW	Fri, Aug 7, 2009	26.01	26.43	25.58	26.40
4334	NYSE	ARW	Thu, Aug 6, 2009	26.25	26.35	25.63	25.74
4333	NYSE	ARW	Wed, Aug 5, 2009	26.96	27.10	25.94	26.07
4332	NYSE	ARW	Tue, Aug 4, 2009	26.52	27.34	26.44	27.23
4331	NYSE	ARW	Mon, Aug 3, 2009	25.98	26.64	25.36	26.58
4330	NYSE	ARW	Fri, Jul 31, 2009	26.10	26.10	25.57	25.77
4329	NYSE	ARW	Thu, Jul 30, 2009	25.08	26.33	24.89	26.07
4328	NYSE	ARW	Wed, Jul 29, 2009	24.27	25.22	24.27	24.79
4327	NYSE	ARW	Tue, Jul 28, 2009	24.38	24.65	23.84	24.51
4326	NYSE	ARW	Mon, Jul 27, 2009	24.53	24.95	24.28	24.60
4325	NYSE	ARW	Fri, Jul 24, 2009	24.36	25.00	24.30	24.95
4324	NYSE	ARW	Thu, Jul 23, 2009	24.01	24.76	23.83	24.64
4323	NYSE	ARW	Wed, Jul 22, 2009	23.32	24.31	23.29	24.09
4322	NYSE	ARW	Tue, Jul 21, 2009	23.51	23.64	22.76	23.34
4321	NYSE	ARW	Mon, Jul 20, 2009	23.27	23.58	23.09	23.50
4320	NYSE	ARW	Fri, Jul 17, 2009	23.02	23.67	22.67	23.16
4319	NYSE	ARW	Thu, Jul 16, 2009	22.21	23.11	22.10	23.02
4318	NYSE	ARW	Wed, Jul 15, 2009	20.81	22.25	20.78	22.23
4317	NYSE	ARW	Tue, Jul 14, 2009	20.25	20.69	19.98	20.64
4316	NYSE	ARW	Mon, Jul 13, 2009	20.05	20.36	19.57	20.22
4315	NYSE	ARW	Fri, Jul 10, 2009	20.04	20.28	19.87	20.02
4314	NYSE	ARW	Thu, Jul 9, 2009	20.35	20.53	20.08	20.14
4313	NYSE	ARW	Wed, Jul 8, 2009	20.19	20.79	19.75	20.18
4312	NYSE	ARW	Tue, Jul 7, 2009	20.70	20.80	20.12	20.17
4311	NYSE	ARW	Mon, Jul 6, 2009	21.00	21.12	20.55	20.71
4310	NYSE	ARW	Thu, Jul 2, 2009	21.13	21.25	20.88	21.11
4309	NYSE	ARW	Wed, Jul 1, 2009	21.35	21.71	21.13	21.53
4308	NYSE	ARW	Tue, Jun 30, 2009	21.61	21.69	20.83	21.24
4307	NYSE	ARW	Mon, Jun 29, 2009	21.29	21.71	20.98	21.42
4306	NYSE	ARW	Fri, Jun 26, 2009	21.12	21.47	20.89	21.28
4305	NYSE	ARW	Thu, Jun 25, 2009	20.64	21.28	20.50	21.18
4304	NYSE	ARW	Wed, Jun 24, 2009	20.47	21.13	20.39	20.78
4303	NYSE	ARW	Tue, Jun 23, 2009	20.52	20.66	20.11	20.32
4302	NYSE	ARW	Mon, Jun 22, 2009	21.25	21.29	20.37	20.39
4301	NYSE	ARW	Fri, Jun 19, 2009	21.77	21.77	21.18	21.43
4300	NYSE	ARW	Thu, Jun 18, 2009	21.14	21.57	20.73	21.41
4299	NYSE	ARW	Wed, Jun 17, 2009	20.90	21.30	20.76	21.08
4298	NYSE	ARW	Tue, Jun 16, 2009	21.73	21.85	21.01	21.21
4297	NYSE	ARW	Mon, Jun 15, 2009	22.19	22.19	21.31	21.51
4296	NYSE	ARW	Fri, Jun 12, 2009	22.95	23.14	21.94	22.38
4295	NYSE	ARW	Thu, Jun 11, 2009	22.96	23.48	22.91	23.36
4294	NYSE	ARW	Wed, Jun 10, 2009	23.24	23.37	22.50	22.81
4293	NYSE	ARW	Tue, Jun 9, 2009	22.69	23.30	22.52	23.13
4292	NYSE	ARW	Mon, Jun 8, 2009	22.97	23.00	22.06	22.61
4291	NYSE	ARW	Fri, Jun 5, 2009	23.94	23.95	22.82	23.02
4290	NYSE	ARW	Thu, Jun 4, 2009	23.23	23.62	22.89	23.55
4289	NYSE	ARW	Wed, Jun 3, 2009	22.65	23.96	22.65	23.01
4288	NYSE	ARW	Tue, Jun 2, 2009	24.92	25.88	24.51	24.62
4287	NYSE	ARW	Mon, Jun 1, 2009	24.54	25.46	24.54	24.97
4286	NYSE	ARW	Fri, May 29, 2009	24.20	24.50	23.68	24.19
4285	NYSE	ARW	Thu, May 28, 2009	23.28	24.13	22.75	24.07
4284	NYSE	ARW	Wed, May 27, 2009	23.37	23.79	22.96	23.02
4283	NYSE	ARW	Tue, May 26, 2009	22.05	23.58	22.03	23.38
4282	NYSE	ARW	Fri, May 22, 2009	23.22	23.33	22.23	22.29
4281	NYSE	ARW	Thu, May 21, 2009	23.03	23.41	22.78	23.17
4280	NYSE	ARW	Wed, May 20, 2009	22.87	23.88	22.76	23.24
4279	NYSE	ARW	Tue, May 19, 2009	21.69	23.03	21.39	22.79
4278	NYSE	ARW	Mon, May 18, 2009	21.39	21.74	20.97	21.68
4277	NYSE	ARW	Fri, May 15, 2009	21.34	21.79	21.12	21.20
4276	NYSE	ARW	Thu, May 14, 2009	20.77	21.64	20.77	21.34
4275	NYSE	ARW	Wed, May 13, 2009	21.20	21.26	20.47	20.77
4274	NYSE	ARW	Tue, May 12, 2009	22.13	22.35	20.92	21.46
4273	NYSE	ARW	Mon, May 11, 2009	22.50	22.54	21.86	22.07
4272	NYSE	ARW	Fri, May 8, 2009	22.36	22.98	21.90	22.94
4271	NYSE	ARW	Thu, May 7, 2009	24.11	24.11	21.66	21.99
4270	NYSE	ARW	Wed, May 6, 2009	23.96	24.05	23.15	23.60
4269	NYSE	ARW	Tue, May 5, 2009	24.24	24.62	23.21	23.60
4268	NYSE	ARW	Mon, May 4, 2009	23.22	24.65	22.95	24.37
4267	NYSE	ARW	Fri, May 1, 2009	22.37	23.04	22.35	23.00
4266	NYSE	ARW	Thu, Apr 30, 2009	22.77	23.77	22.08	22.74
4265	NYSE	ARW	Wed, Apr 29, 2009	21.35	22.89	20.90	22.56
4264	NYSE	ARW	Tue, Apr 28, 2009	20.72	21.61	20.33	21.34
4263	NYSE	ARW	Mon, Apr 27, 2009	20.08	21.04	19.85	20.86
4262	NYSE	ARW	Fri, Apr 24, 2009	20.29	20.55	19.78	20.42
4261	NYSE	ARW	Thu, Apr 23, 2009	20.00	20.16	19.33	20.05
4260	NYSE	ARW	Wed, Apr 22, 2009	19.01	20.52	19.00	20.06
4259	NYSE	ARW	Tue, Apr 21, 2009	19.55	19.83	18.92	19.21
4258	NYSE	ARW	Mon, Apr 20, 2009	20.23	20.27	19.31	19.57
4257	NYSE	ARW	Fri, Apr 17, 2009	21.20	21.28	20.48	20.63
4256	NYSE	ARW	Thu, Apr 16, 2009	19.84	21.28	19.82	21.23
4255	NYSE	ARW	Wed, Apr 15, 2009	19.19	19.71	19.07	19.66
4254	NYSE	ARW	Tue, Apr 14, 2009	19.24	19.57	19.06	19.30
4253	NYSE	ARW	Mon, Apr 13, 2009	19.69	19.71	19.17	19.42
4252	NYSE	ARW	Thu, Apr 9, 2009	19.64	19.89	19.47	19.81
4251	NYSE	ARW	Wed, Apr 8, 2009	19.00	19.30	18.61	19.21
4250	NYSE	ARW	Tue, Apr 7, 2009	19.05	19.46	18.71	18.82
4249	NYSE	ARW	Mon, Apr 6, 2009	20.16	20.50	19.29	19.63
4248	NYSE	ARW	Fri, Apr 3, 2009	20.67	20.80	19.96	20.66
4247	NYSE	ARW	Thu, Apr 2, 2009	19.94	21.09	19.94	20.73
4246	NYSE	ARW	Wed, Apr 1, 2009	18.69	19.62	18.41	19.57
4245	NYSE	ARW	Tue, Mar 31, 2009	18.82	19.48	18.77	19.06
4244	NYSE	ARW	Mon, Mar 30, 2009	19.01	19.39	18.40	18.63
4243	NYSE	ARW	Fri, Mar 27, 2009	20.46	20.66	19.76	19.81
4242	NYSE	ARW	Thu, Mar 26, 2009	20.11	20.80	19.82	20.78
4241	NYSE	ARW	Wed, Mar 25, 2009	19.80	20.71	19.13	19.82
4240	NYSE	ARW	Tue, Mar 24, 2009	19.15	20.17	19.15	19.92
4239	NYSE	ARW	Mon, Mar 23, 2009	18.44	19.46	18.23	19.45
4238	NYSE	ARW	Fri, Mar 20, 2009	18.75	18.89	17.78	18.10
4237	NYSE	ARW	Thu, Mar 19, 2009	19.01	19.08	18.50	18.71
4236	NYSE	ARW	Wed, Mar 18, 2009	17.87	19.01	17.65	18.90
4235	NYSE	ARW	Tue, Mar 17, 2009	17.57	17.98	17.21	17.98
4234	NYSE	ARW	Mon, Mar 16, 2009	18.16	18.16	17.41	17.49
4233	NYSE	ARW	Fri, Mar 13, 2009	17.50	17.92	17.38	17.76
4232	NYSE	ARW	Thu, Mar 12, 2009	16.64	17.49	16.15	17.43
4231	NYSE	ARW	Wed, Mar 11, 2009	16.25	16.82	15.91	16.71
4230	NYSE	ARW	Tue, Mar 10, 2009	15.32	16.27	15.00	16.27
4229	NYSE	ARW	Mon, Mar 9, 2009	15.45	15.98	15.09	15.17
4228	NYSE	ARW	Fri, Mar 6, 2009	16.29	16.38	15.26	15.59
4227	NYSE	ARW	Thu, Mar 5, 2009	16.50	16.80	15.86	16.02
4226	NYSE	ARW	Wed, Mar 4, 2009	15.88	17.06	15.88	16.76
4225	NYSE	ARW	Tue, Mar 3, 2009	15.93	16.08	15.62	15.81
4224	NYSE	ARW	Mon, Mar 2, 2009	16.25	16.43	15.70	15.75
4223	NYSE	ARW	Fri, Feb 27, 2009	16.50	17.11	16.33	16.63
4222	NYSE	ARW	Thu, Feb 26, 2009	17.90	18.12	16.68	16.82
4221	NYSE	ARW	Wed, Feb 25, 2009	17.75	18.09	17.15	17.69
4220	NYSE	ARW	Tue, Feb 24, 2009	16.71	18.00	16.69	17.83
4219	NYSE	ARW	Mon, Feb 23, 2009	16.99	17.25	16.52	16.62
4218	NYSE	ARW	Fri, Feb 20, 2009	16.95	17.28	16.61	16.91
4217	NYSE	ARW	Thu, Feb 19, 2009	17.89	18.40	17.13	17.19
4216	NYSE	ARW	Wed, Feb 18, 2009	18.08	18.14	17.52	17.96
4215	NYSE	ARW	Tue, Feb 17, 2009	18.47	18.77	17.86	17.93
4214	NYSE	ARW	Fri, Feb 13, 2009	18.92	19.81	18.84	19.07
4213	NYSE	ARW	Thu, Feb 12, 2009	17.74	18.85	17.56	18.82
4212	NYSE	ARW	Wed, Feb 11, 2009	18.29	18.62	17.72	18.08
4211	NYSE	ARW	Tue, Feb 10, 2009	19.10	19.98	17.97	18.24
4210	NYSE	ARW	Mon, Feb 9, 2009	19.17	19.66	19.09	19.62
4209	NYSE	ARW	Fri, Feb 6, 2009	18.74	19.58	18.57	19.49
4208	NYSE	ARW	Thu, Feb 5, 2009	17.99	19.06	17.04	18.76
4207	NYSE	ARW	Wed, Feb 4, 2009	17.81	18.40	17.73	18.12
4206	NYSE	ARW	Tue, Feb 3, 2009	18.05	18.16	17.45	17.79
4205	NYSE	ARW	Mon, Feb 2, 2009	18.07	18.33	17.92	17.92
4204	NYSE	ARW	Fri, Jan 30, 2009	19.73	19.88	18.97	19.07
4203	NYSE	ARW	Thu, Jan 29, 2009	19.84	19.89	19.22	19.71
4202	NYSE	ARW	Wed, Jan 28, 2009	20.23	20.56	19.78	20.04
4201	NYSE	ARW	Tue, Jan 27, 2009	19.20	20.08	19.02	19.92
4200	NYSE	ARW	Mon, Jan 26, 2009	18.83	19.63	18.68	19.01
4199	NYSE	ARW	Fri, Jan 23, 2009	17.65	19.14	17.59	18.78
4198	NYSE	ARW	Thu, Jan 22, 2009	17.90	18.46	17.40	18.05
4197	NYSE	ARW	Wed, Jan 21, 2009	18.12	18.31	17.58	18.30
4196	NYSE	ARW	Tue, Jan 20, 2009	19.14	19.36	17.65	17.72
4195	NYSE	ARW	Fri, Jan 16, 2009	19.17	19.46	18.52	19.29
4194	NYSE	ARW	Thu, Jan 15, 2009	18.50	18.99	17.82	18.84
4193	NYSE	ARW	Wed, Jan 14, 2009	19.04	19.17	18.28	18.49
4192	NYSE	ARW	Tue, Jan 13, 2009	18.79	19.44	17.98	19.19
4191	NYSE	ARW	Mon, Jan 12, 2009	19.01	19.32	18.56	18.81
4190	NYSE	ARW	Fri, Jan 9, 2009	19.19	19.23	18.40	19.01
4189	NYSE	ARW	Thu, Jan 8, 2009	20.10	20.33	18.84	19.02
4188	NYSE	ARW	Wed, Jan 7, 2009	20.72	20.72	19.89	20.08
4187	NYSE	ARW	Tue, Jan 6, 2009	20.50	21.32	20.39	21.07
4186	NYSE	ARW	Mon, Jan 5, 2009	19.50	20.31	19.24	20.29
4185	NYSE	ARW	Fri, Jan 2, 2009	18.85	19.78	18.63	19.66
4184	NYSE	ARW	Wed, Dec 31, 2008	18.47	19.05	18.38	18.84
4183	NYSE	ARW	Tue, Dec 30, 2008	17.94	18.41	17.81	18.37
4182	NYSE	ARW	Mon, Dec 29, 2008	17.88	17.92	17.47	17.92
4181	NYSE	ARW	Fri, Dec 26, 2008	17.55	17.86	17.49	17.85
4180	NYSE	ARW	Wed, Dec 24, 2008	17.32	17.59	17.08	17.56
4179	NYSE	ARW	Tue, Dec 23, 2008	17.34	17.74	17.06	17.43
4178	NYSE	ARW	Mon, Dec 22, 2008	17.91	17.91	16.73	17.20
4177	NYSE	ARW	Fri, Dec 19, 2008	17.50	18.01	17.39	17.85
4176	NYSE	ARW	Thu, Dec 18, 2008	17.98	17.98	17.08	17.42
4175	NYSE	ARW	Wed, Dec 17, 2008	16.91	18.04	16.77	17.74
4174	NYSE	ARW	Tue, Dec 16, 2008	16.06	17.12	15.91	17.04
4173	NYSE	ARW	Mon, Dec 15, 2008	16.45	16.45	15.53	15.78
4172	NYSE	ARW	Fri, Dec 12, 2008	14.56	16.64	14.44	16.38
4171	NYSE	ARW	Thu, Dec 11, 2008	15.23	15.68	14.87	15.02
4170	NYSE	ARW	Wed, Dec 10, 2008	15.57	15.84	15.09	15.38
4169	NYSE	ARW	Tue, Dec 9, 2008	15.02	16.15	14.77	15.47
4168	NYSE	ARW	Mon, Dec 8, 2008	14.88	15.37	14.79	15.15
4167	NYSE	ARW	Fri, Dec 5, 2008	13.88	14.54	13.55	14.52
4166	NYSE	ARW	Thu, Dec 4, 2008	13.78	14.64	13.52	14.25
4165	NYSE	ARW	Wed, Dec 3, 2008	13.08	14.25	13.00	14.03
4164	NYSE	ARW	Tue, Dec 2, 2008	12.99	13.41	12.61	13.35
4163	NYSE	ARW	Mon, Dec 1, 2008	13.40	13.40	12.79	12.82
4162	NYSE	ARW	Fri, Nov 28, 2008	13.78	13.90	13.52	13.80
4161	NYSE	ARW	Wed, Nov 26, 2008	12.94	14.01	12.86	13.91
4160	NYSE	ARW	Tue, Nov 25, 2008	13.80	13.80	12.94	13.18
4159	NYSE	ARW	Mon, Nov 24, 2008	12.84	13.74	12.76	13.47
4158	NYSE	ARW	Fri, Nov 21, 2008	12.09	12.71	11.94	12.71
4157	NYSE	ARW	Thu, Nov 20, 2008	13.20	13.22	11.74	11.82
4156	NYSE	ARW	Wed, Nov 19, 2008	14.21	14.77	13.43	13.46
4155	NYSE	ARW	Tue, Nov 18, 2008	14.46	14.69	13.85	14.52
4154	NYSE	ARW	Mon, Nov 17, 2008	14.48	14.79	14.25	14.38
4153	NYSE	ARW	Fri, Nov 14, 2008	14.84	15.16	14.26	14.56
4152	NYSE	ARW	Thu, Nov 13, 2008	14.49	15.04	13.60	14.99
4151	NYSE	ARW	Wed, Nov 12, 2008	15.42	15.48	14.38	14.43
4150	NYSE	ARW	Tue, Nov 11, 2008	16.06	16.24	15.55	15.77
4149	NYSE	ARW	Mon, Nov 10, 2008	16.66	16.75	16.06	16.19
4148	NYSE	ARW	Fri, Nov 7, 2008	16.36	16.84	16.12	16.43
4147	NYSE	ARW	Thu, Nov 6, 2008	17.30	17.58	16.20	16.27
4146	NYSE	ARW	Wed, Nov 5, 2008	17.53	18.06	17.39	17.42
4145	NYSE	ARW	Tue, Nov 4, 2008	17.87	17.97	17.32	17.70
4144	NYSE	ARW	Mon, Nov 3, 2008	17.35	18.04	17.22	17.62
4143	NYSE	ARW	Fri, Oct 31, 2008	16.86	17.70	16.59	17.45
4142	NYSE	ARW	Thu, Oct 30, 2008	16.65	17.26	16.49	16.97
4141	NYSE	ARW	Wed, Oct 29, 2008	17.10	17.10	16.30	16.56
4140	NYSE	ARW	Tue, Oct 28, 2008	16.58	17.29	16.08	17.14
4139	NYSE	ARW	Mon, Oct 27, 2008	15.75	16.77	15.51	16.18
4138	NYSE	ARW	Fri, Oct 24, 2008	15.53	16.74	15.14	16.07
4137	NYSE	ARW	Thu, Oct 23, 2008	17.36	17.59	16.25	16.80
4136	NYSE	ARW	Wed, Oct 22, 2008	15.60	17.63	15.60	17.19
4135	NYSE	ARW	Tue, Oct 21, 2008	18.82	18.99	18.09	18.23
4134	NYSE	ARW	Mon, Oct 20, 2008	18.36	19.10	18.36	19.05
4133	NYSE	ARW	Fri, Oct 17, 2008	18.23	18.89	18.06	18.13
4132	NYSE	ARW	Thu, Oct 16, 2008	18.73	19.16	17.56	18.76
4131	NYSE	ARW	Wed, Oct 15, 2008	19.49	19.80	18.71	18.73
4130	NYSE	ARW	Tue, Oct 14, 2008	21.43	21.43	19.45	19.89
4129	NYSE	ARW	Mon, Oct 13, 2008	19.50	20.65	19.34	20.65
4128	NYSE	ARW	Fri, Oct 10, 2008	19.81	21.00	18.58	18.58
4127	NYSE	ARW	Thu, Oct 9, 2008	21.87	22.43	20.71	20.71
4126	NYSE	ARW	Wed, Oct 8, 2008	21.77	23.32	21.00	21.62
4125	NYSE	ARW	Tue, Oct 7, 2008	24.02	24.02	22.09	22.14
4124	NYSE	ARW	Mon, Oct 6, 2008	23.90	23.95	22.13	23.70
4123	NYSE	ARW	Fri, Oct 3, 2008	24.39	25.88	24.29	24.45
4122	NYSE	ARW	Thu, Oct 2, 2008	25.77	25.78	24.00	24.14
4121	NYSE	ARW	Wed, Oct 1, 2008	26.20	26.60	25.58	25.84
4120	NYSE	ARW	Tue, Sep 30, 2008	26.82	26.91	26.05	26.22
4119	NYSE	ARW	Mon, Sep 29, 2008	28.28	28.30	24.95	26.19
4118	NYSE	ARW	Fri, Sep 26, 2008	28.21	28.91	27.23	28.74
4117	NYSE	ARW	Thu, Sep 25, 2008	27.93	28.92	27.93	28.57
4116	NYSE	ARW	Wed, Sep 24, 2008	27.89	28.20	27.10	27.73
4115	NYSE	ARW	Tue, Sep 23, 2008	29.35	29.82	28.58	28.76
4114	NYSE	ARW	Mon, Sep 22, 2008	30.48	30.49	29.08	29.23
4113	NYSE	ARW	Fri, Sep 19, 2008	31.47	31.94	30.54	30.74
4112	NYSE	ARW	Thu, Sep 18, 2008	28.60	29.68	27.28	29.40
4111	NYSE	ARW	Wed, Sep 17, 2008	29.03	29.74	28.04	28.16
4110	NYSE	ARW	Tue, Sep 16, 2008	28.49	29.60	27.20	29.40
4109	NYSE	ARW	Mon, Sep 15, 2008	29.05	30.23	28.57	29.12
4108	NYSE	ARW	Fri, Sep 12, 2008	29.41	30.01	29.02	29.72
4107	NYSE	ARW	Thu, Sep 11, 2008	29.52	30.03	29.00	29.54
4106	NYSE	ARW	Wed, Sep 10, 2008	29.72	29.98	29.32	29.81
4105	NYSE	ARW	Tue, Sep 9, 2008	30.27	30.76	29.34	29.57
4104	NYSE	ARW	Mon, Sep 8, 2008	30.76	31.05	29.79	30.11
4103	NYSE	ARW	Fri, Sep 5, 2008	30.20	30.34	29.71	30.10
4102	NYSE	ARW	Thu, Sep 4, 2008	30.61	31.11	29.95	30.43
4101	NYSE	ARW	Wed, Sep 3, 2008	32.53	32.53	30.57	30.87
4100	NYSE	ARW	Tue, Sep 2, 2008	33.55	34.38	32.50	32.53
4099	NYSE	ARW	Fri, Aug 29, 2008	33.75	33.75	33.03	33.19
4098	NYSE	ARW	Thu, Aug 28, 2008	33.29	34.33	32.85	33.94
4097	NYSE	ARW	Wed, Aug 27, 2008	32.60	33.52	32.60	33.26
4096	NYSE	ARW	Tue, Aug 26, 2008	33.84	33.84	32.49	32.72
4095	NYSE	ARW	Mon, Aug 25, 2008	34.10	34.20	33.35	33.75
4094	NYSE	ARW	Fri, Aug 22, 2008	34.25	34.50	34.04	34.33
4093	NYSE	ARW	Thu, Aug 21, 2008	34.02	34.58	33.62	34.06
4092	NYSE	ARW	Wed, Aug 20, 2008	34.50	34.80	33.84	34.34
4091	NYSE	ARW	Tue, Aug 19, 2008	35.00	35.00	34.14	34.44
4090	NYSE	ARW	Mon, Aug 18, 2008	35.50	35.68	34.93	35.07
4089	NYSE	ARW	Fri, Aug 15, 2008	35.52	36.00	35.18	35.53
4088	NYSE	ARW	Thu, Aug 14, 2008	35.11	35.96	34.95	35.34
4087	NYSE	ARW	Wed, Aug 13, 2008	34.96	35.38	34.66	35.19
4086	NYSE	ARW	Tue, Aug 12, 2008	34.64	35.10	34.57	34.96
4085	NYSE	ARW	Mon, Aug 11, 2008	34.83	35.22	34.53	34.73
4084	NYSE	ARW	Fri, Aug 8, 2008	33.88	35.12	33.73	34.94
4083	NYSE	ARW	Thu, Aug 7, 2008	33.37	34.34	33.05	33.84
4082	NYSE	ARW	Wed, Aug 6, 2008	34.01	34.03	33.28	33.84
4081	NYSE	ARW	Tue, Aug 5, 2008	32.56	34.18	32.56	34.09
4080	NYSE	ARW	Mon, Aug 4, 2008	32.07	32.73	31.36	32.42
4079	NYSE	ARW	Fri, Aug 1, 2008	32.43	32.57	31.60	32.07
4078	NYSE	ARW	Thu, Jul 31, 2008	32.01	32.71	31.92	32.22
4077	NYSE	ARW	Wed, Jul 30, 2008	32.74	33.10	31.85	32.20
4076	NYSE	ARW	Tue, Jul 29, 2008	32.00	32.90	31.92	32.74
4075	NYSE	ARW	Mon, Jul 28, 2008	32.40	32.52	31.53	32.00
4074	NYSE	ARW	Fri, Jul 25, 2008	32.22	32.64	31.50	32.19
4073	NYSE	ARW	Thu, Jul 24, 2008	32.87	33.11	32.00	32.00
4072	NYSE	ARW	Wed, Jul 23, 2008	32.64	34.87	32.31	33.11
4071	NYSE	ARW	Tue, Jul 22, 2008	29.98	30.42	29.38	30.32
4070	NYSE	ARW	Mon, Jul 21, 2008	30.65	30.86	29.98	30.40
4069	NYSE	ARW	Fri, Jul 18, 2008	30.60	30.95	30.02	30.49
4068	NYSE	ARW	Thu, Jul 17, 2008	29.35	30.21	29.26	30.19
4067	NYSE	ARW	Wed, Jul 16, 2008	28.11	29.19	27.62	29.17
4066	NYSE	ARW	Tue, Jul 15, 2008	27.50	28.41	27.17	27.97
4065	NYSE	ARW	Mon, Jul 14, 2008	28.65	28.70	27.69	27.80
4064	NYSE	ARW	Fri, Jul 11, 2008	28.45	28.70	27.83	28.38
4063	NYSE	ARW	Thu, Jul 10, 2008	28.95	29.19	28.16	28.61
4062	NYSE	ARW	Wed, Jul 9, 2008	29.92	30.13	28.99	29.16
4061	NYSE	ARW	Tue, Jul 8, 2008	29.40	30.08	28.84	29.92
4060	NYSE	ARW	Mon, Jul 7, 2008	29.16	29.81	28.87	29.48
4059	NYSE	ARW	Thu, Jul 3, 2008	29.79	29.81	28.88	29.35
4058	NYSE	ARW	Wed, Jul 2, 2008	30.50	30.91	29.65	29.66
4057	NYSE	ARW	Tue, Jul 1, 2008	30.35	30.50	29.55	30.44
4056	NYSE	ARW	Mon, Jun 30, 2008	30.34	31.38	30.33	30.72
4055	NYSE	ARW	Fri, Jun 27, 2008	30.88	31.05	29.85	30.31
4054	NYSE	ARW	Thu, Jun 26, 2008	31.00	31.18	30.46	30.98
4053	NYSE	ARW	Wed, Jun 25, 2008	31.37	31.69	31.22	31.32
4052	NYSE	ARW	Tue, Jun 24, 2008	31.67	31.86	31.12	31.29
4051	NYSE	ARW	Mon, Jun 23, 2008	31.86	32.24	31.29	31.89
4050	NYSE	ARW	Fri, Jun 20, 2008	31.81	31.90	31.23	31.77
4049	NYSE	ARW	Thu, Jun 19, 2008	32.27	32.34	31.64	32.08
4048	NYSE	ARW	Wed, Jun 18, 2008	32.17	32.43	31.70	32.31
4047	NYSE	ARW	Tue, Jun 17, 2008	32.59	32.71	32.05	32.37
4046	NYSE	ARW	Mon, Jun 16, 2008	31.77	32.57	31.77	32.42
4045	NYSE	ARW	Fri, Jun 13, 2008	31.54	32.60	31.54	32.14
4044	NYSE	ARW	Thu, Jun 12, 2008	31.34	32.18	31.17	31.26
4043	NYSE	ARW	Wed, Jun 11, 2008	32.15	32.23	31.05	31.05
4042	NYSE	ARW	Tue, Jun 10, 2008	32.49	32.69	32.03	32.35
4041	NYSE	ARW	Mon, Jun 9, 2008	33.03	33.15	32.04	32.67
4040	NYSE	ARW	Fri, Jun 6, 2008	33.10	33.39	32.51	32.53
4039	NYSE	ARW	Thu, Jun 5, 2008	31.80	33.36	31.56	33.36
4038	NYSE	ARW	Wed, Jun 4, 2008	30.86	31.80	30.73	31.79
4037	NYSE	ARW	Tue, Jun 3, 2008	30.09	31.65	29.97	31.09
4036	NYSE	ARW	Mon, Jun 2, 2008	30.76	30.91	29.71	30.06
4035	NYSE	ARW	Fri, May 30, 2008	30.32	31.00	30.07	30.66
4034	NYSE	ARW	Thu, May 29, 2008	30.14	30.46	29.92	30.43
4033	NYSE	ARW	Wed, May 28, 2008	30.60	30.73	29.99	30.25
4032	NYSE	ARW	Tue, May 27, 2008	30.29	30.66	29.94	30.53
4031	NYSE	ARW	Fri, May 23, 2008	29.90	30.37	29.64	30.11
4030	NYSE	ARW	Thu, May 22, 2008	29.87	30.23	29.81	30.02
4029	NYSE	ARW	Wed, May 21, 2008	30.12	30.39	29.82	29.92
4028	NYSE	ARW	Tue, May 20, 2008	30.28	30.65	29.65	30.12
4027	NYSE	ARW	Mon, May 19, 2008	29.45	30.28	29.30	30.01
4026	NYSE	ARW	Fri, May 16, 2008	29.52	29.57	29.18	29.32
4025	NYSE	ARW	Thu, May 15, 2008	28.79	29.37	28.56	29.34
4024	NYSE	ARW	Wed, May 14, 2008	28.51	29.18	28.51	28.74
4023	NYSE	ARW	Tue, May 13, 2008	28.05	28.65	27.84	28.49
4022	NYSE	ARW	Mon, May 12, 2008	27.45	28.11	27.45	27.99
4021	NYSE	ARW	Fri, May 9, 2008	27.09	27.61	26.92	27.46
4020	NYSE	ARW	Thu, May 8, 2008	27.75	27.92	27.27	27.45
4019	NYSE	ARW	Wed, May 7, 2008	28.27	28.49	27.62	27.70
4018	NYSE	ARW	Tue, May 6, 2008	27.22	28.35	27.22	28.19
4017	NYSE	ARW	Mon, May 5, 2008	27.99	28.06	27.34	27.47
4016	NYSE	ARW	Fri, May 2, 2008	28.71	28.71	27.65	28.19
4015	NYSE	ARW	Thu, May 1, 2008	27.14	29.24	27.08	28.40
4014	NYSE	ARW	Wed, Apr 30, 2008	28.00	28.00	27.16	27.21
4013	NYSE	ARW	Tue, Apr 29, 2008	27.56	27.97	27.49	27.85
4012	NYSE	ARW	Mon, Apr 28, 2008	26.88	28.03	26.57	27.65
4011	NYSE	ARW	Fri, Apr 25, 2008	27.20	27.25	26.50	26.81
4010	NYSE	ARW	Thu, Apr 24, 2008	27.50	27.62	26.63	27.20
4009	NYSE	ARW	Wed, Apr 23, 2008	29.09	29.78	26.58	27.52
4008	NYSE	ARW	Tue, Apr 22, 2008	31.70	31.70	30.74	31.31
4007	NYSE	ARW	Mon, Apr 21, 2008	31.01	31.86	30.93	31.65
4006	NYSE	ARW	Fri, Apr 18, 2008	31.25	31.52	30.78	31.19
4005	NYSE	ARW	Thu, Apr 17, 2008	31.32	31.55	30.63	30.83
4004	NYSE	ARW	Wed, Apr 16, 2008	31.15	31.90	30.97	31.73
4003	NYSE	ARW	Tue, Apr 15, 2008	31.90	32.02	30.73	30.87
4002	NYSE	ARW	Mon, Apr 14, 2008	33.23	33.33	32.58	32.75
4001	NYSE	ARW	Fri, Apr 11, 2008	34.00	34.18	33.27	33.49
4000	NYSE	ARW	Thu, Apr 10, 2008	33.34	34.70	33.26	34.23
3999	NYSE	ARW	Wed, Apr 9, 2008	34.16	34.28	33.10	33.34
3998	NYSE	ARW	Tue, Apr 8, 2008	34.35	34.54	33.94	34.18
3997	NYSE	ARW	Mon, Apr 7, 2008	34.37	34.97	34.14	34.61
3996	NYSE	ARW	Fri, Apr 4, 2008	34.27	34.44	33.78	34.11
3995	NYSE	ARW	Thu, Apr 3, 2008	34.13	34.50	33.87	34.38
3994	NYSE	ARW	Wed, Apr 2, 2008	34.16	34.85	34.08	34.32
3993	NYSE	ARW	Tue, Apr 1, 2008	34.36	34.92	33.98	34.25
3992	NYSE	ARW	Mon, Mar 31, 2008	33.00	33.79	32.73	33.65
3991	NYSE	ARW	Fri, Mar 28, 2008	33.25	33.55	32.87	33.00
3990	NYSE	ARW	Thu, Mar 27, 2008	33.53	33.91	32.83	32.83
3989	NYSE	ARW	Wed, Mar 26, 2008	33.92	34.23	33.34	33.46
3988	NYSE	ARW	Tue, Mar 25, 2008	33.89	34.44	33.57	34.12
3987	NYSE	ARW	Mon, Mar 24, 2008	32.01	34.09	32.01	33.88
3986	NYSE	ARW	Thu, Mar 20, 2008	31.59	32.07	31.39	31.95
3985	NYSE	ARW	Wed, Mar 19, 2008	31.94	32.22	31.59	31.91
3984	NYSE	ARW	Tue, Mar 18, 2008	31.60	32.00	31.30	31.85
3983	NYSE	ARW	Mon, Mar 17, 2008	31.00	31.75	30.89	31.14
3982	NYSE	ARW	Fri, Mar 14, 2008	32.90	32.90	31.30	31.62
3981	NYSE	ARW	Thu, Mar 13, 2008	32.33	32.93	31.78	32.76
3980	NYSE	ARW	Wed, Mar 12, 2008	32.41	33.09	32.23	32.78
3979	NYSE	ARW	Tue, Mar 11, 2008	32.67	33.19	31.74	32.41
3978	NYSE	ARW	Mon, Mar 10, 2008	32.16	32.51	31.82	31.99
3977	NYSE	ARW	Fri, Mar 7, 2008	31.66	32.94	31.62	32.18
3976	NYSE	ARW	Thu, Mar 6, 2008	32.67	32.82	31.93	32.05
3975	NYSE	ARW	Wed, Mar 5, 2008	32.93	33.68	32.78	32.78
3974	NYSE	ARW	Tue, Mar 4, 2008	32.31	33.02	32.17	32.88
3973	NYSE	ARW	Mon, Mar 3, 2008	32.55	32.95	31.89	32.58
3972	NYSE	ARW	Fri, Feb 29, 2008	33.06	33.29	32.60	32.61
3971	NYSE	ARW	Thu, Feb 28, 2008	34.61	34.72	33.32	33.66
3970	NYSE	ARW	Wed, Feb 27, 2008	34.30	35.27	34.12	34.61
3969	NYSE	ARW	Tue, Feb 26, 2008	34.08	34.85	34.00	34.52
3968	NYSE	ARW	Mon, Feb 25, 2008	33.63	34.31	33.32	34.13
3967	NYSE	ARW	Fri, Feb 22, 2008	33.72	33.97	32.86	33.59
3966	NYSE	ARW	Thu, Feb 21, 2008	34.02	34.60	33.68	33.71
3965	NYSE	ARW	Wed, Feb 20, 2008	32.96	33.92	32.92	33.77
3964	NYSE	ARW	Tue, Feb 19, 2008	33.20	33.87	32.31	33.26
3963	NYSE	ARW	Fri, Feb 15, 2008	33.10	33.32	32.65	33.16
3962	NYSE	ARW	Thu, Feb 14, 2008	34.00	34.12	32.91	33.16
3961	NYSE	ARW	Wed, Feb 13, 2008	33.47	34.48	33.47	34.37
3960	NYSE	ARW	Tue, Feb 12, 2008	33.50	34.03	33.04	33.22
3959	NYSE	ARW	Mon, Feb 11, 2008	32.20	33.52	32.09	33.36
3958	NYSE	ARW	Fri, Feb 8, 2008	33.23	33.23	31.85	32.12
3957	NYSE	ARW	Thu, Feb 7, 2008	32.52	33.41	31.73	33.20
3956	NYSE	ARW	Wed, Feb 6, 2008	33.04	33.31	32.24	32.40
3955	NYSE	ARW	Tue, Feb 5, 2008	33.66	33.90	32.86	32.88
3954	NYSE	ARW	Mon, Feb 4, 2008	34.26	34.50	33.96	34.22
3953	NYSE	ARW	Fri, Feb 1, 2008	34.14	34.52	33.96	34.40
3952	NYSE	ARW	Thu, Jan 31, 2008	33.40	34.34	33.16	34.22
3951	NYSE	ARW	Wed, Jan 30, 2008	33.08	34.32	33.00	34.15
3950	NYSE	ARW	Tue, Jan 29, 2008	33.03	33.61	32.76	33.34
3949	NYSE	ARW	Mon, Jan 28, 2008	31.93	32.77	31.66	32.77
3948	NYSE	ARW	Fri, Jan 25, 2008	33.86	33.86	31.94	31.97
3947	NYSE	ARW	Thu, Jan 24, 2008	31.46	33.88	31.21	33.53
3946	NYSE	ARW	Wed, Jan 23, 2008	30.10	31.23	29.51	31.07
3945	NYSE	ARW	Tue, Jan 22, 2008	29.78	31.63	29.00	31.01
3944	NYSE	ARW	Fri, Jan 18, 2008	30.75	31.40	30.65	31.01
3943	NYSE	ARW	Thu, Jan 17, 2008	31.73	32.49	30.60	30.60
3942	NYSE	ARW	Wed, Jan 16, 2008	30.80	32.10	30.69	31.73
3941	NYSE	ARW	Tue, Jan 15, 2008	31.95	32.05	30.84	30.99
3940	NYSE	ARW	Mon, Jan 14, 2008	31.52	32.78	31.52	32.24
3939	NYSE	ARW	Fri, Jan 11, 2008	31.42	32.10	31.24	31.36
3938	NYSE	ARW	Thu, Jan 10, 2008	32.28	32.69	31.34	31.62
3937	NYSE	ARW	Wed, Jan 9, 2008	33.33	34.01	32.76	32.96
3936	NYSE	ARW	Tue, Jan 8, 2008	35.69	35.99	33.19	33.32
3935	NYSE	ARW	Mon, Jan 7, 2008	35.83	35.99	35.15	35.64
3934	NYSE	ARW	Fri, Jan 4, 2008	37.05	37.05	35.59	35.74
3933	NYSE	ARW	Thu, Jan 3, 2008	38.80	38.80	37.36	37.48
3932	NYSE	ARW	Wed, Jan 2, 2008	39.05	39.44	38.11	38.80
3931	NYSE	ARW	Mon, Dec 31, 2007	39.61	39.96	39.04	39.28
3930	NYSE	ARW	Fri, Dec 28, 2007	39.91	40.12	39.56	39.74
3929	NYSE	ARW	Thu, Dec 27, 2007	40.28	40.53	39.71	39.86
3928	NYSE	ARW	Wed, Dec 26, 2007	40.29	40.49	39.98	40.28
3927	NYSE	ARW	Mon, Dec 24, 2007	38.75	40.38	38.75	40.29
3926	NYSE	ARW	Fri, Dec 21, 2007	39.69	39.69	38.41	38.75
3925	NYSE	ARW	Thu, Dec 20, 2007	38.44	39.20	38.23	39.20
3924	NYSE	ARW	Wed, Dec 19, 2007	37.13	38.66	36.97	38.23
3923	NYSE	ARW	Tue, Dec 18, 2007	37.97	37.97	36.41	37.32
3922	NYSE	ARW	Mon, Dec 17, 2007	37.82	38.17	37.46	37.56
3921	NYSE	ARW	Fri, Dec 14, 2007	39.10	39.34	37.88	38.07
3920	NYSE	ARW	Thu, Dec 13, 2007	38.94	39.35	38.60	39.27
3919	NYSE	ARW	Wed, Dec 12, 2007	39.42	39.79	38.82	39.19
3918	NYSE	ARW	Tue, Dec 11, 2007	38.85	39.40	38.00	38.13
3917	NYSE	ARW	Mon, Dec 10, 2007	39.49	39.49	38.66	38.83
3916	NYSE	ARW	Fri, Dec 7, 2007	38.87	40.00	38.85	39.30
3915	NYSE	ARW	Thu, Dec 6, 2007	38.52	39.00	38.28	39.00
3914	NYSE	ARW	Wed, Dec 5, 2007	38.18	39.28	38.07	38.50
3913	NYSE	ARW	Tue, Dec 4, 2007	37.05	38.95	36.84	37.78
3912	NYSE	ARW	Mon, Dec 3, 2007	36.73	37.01	36.21	36.26
3911	NYSE	ARW	Fri, Nov 30, 2007	38.10	38.18	36.79	37.01
3910	NYSE	ARW	Thu, Nov 29, 2007	37.17	37.88	37.09	37.63
3909	NYSE	ARW	Wed, Nov 28, 2007	36.56	37.72	36.56	37.54
3908	NYSE	ARW	Tue, Nov 27, 2007	35.62	36.34	35.17	36.21
3907	NYSE	ARW	Mon, Nov 26, 2007	35.40	35.61	34.87	35.02
3906	NYSE	ARW	Fri, Nov 23, 2007	34.85	35.69	34.73	35.48
3905	NYSE	ARW	Wed, Nov 21, 2007	35.93	36.12	34.68	34.71
3904	NYSE	ARW	Tue, Nov 20, 2007	36.06	37.20	35.24	36.16
3903	NYSE	ARW	Mon, Nov 19, 2007	35.45	36.33	35.24	36.14
3902	NYSE	ARW	Fri, Nov 16, 2007	36.04	36.55	34.92	35.64
3901	NYSE	ARW	Thu, Nov 15, 2007	36.43	36.48	35.55	35.85
3900	NYSE	ARW	Wed, Nov 14, 2007	36.24	36.85	35.94	36.43
3899	NYSE	ARW	Tue, Nov 13, 2007	35.91	36.30	35.84	36.20
3898	NYSE	ARW	Mon, Nov 12, 2007	36.38	37.03	35.58	35.68
3897	NYSE	ARW	Fri, Nov 9, 2007	36.83	37.03	36.26	36.33
3896	NYSE	ARW	Thu, Nov 8, 2007	37.36	37.57	36.25	37.18
3895	NYSE	ARW	Wed, Nov 7, 2007	38.39	38.39	37.00	37.04
3894	NYSE	ARW	Tue, Nov 6, 2007	37.90	38.52	37.50	38.46
3893	NYSE	ARW	Mon, Nov 5, 2007	38.60	38.60	37.65	37.87
3892	NYSE	ARW	Fri, Nov 2, 2007	39.75	39.85	38.64	38.81
3891	NYSE	ARW	Thu, Nov 1, 2007	39.82	40.50	39.40	39.54
3890	NYSE	ARW	Wed, Oct 31, 2007	39.86	40.21	39.11	39.98
3889	NYSE	ARW	Tue, Oct 30, 2007	39.52	40.21	39.32	39.77
3888	NYSE	ARW	Mon, Oct 29, 2007	40.05	40.30	39.29	39.52
3887	NYSE	ARW	Fri, Oct 26, 2007	39.60	39.77	38.98	39.63
3886	NYSE	ARW	Thu, Oct 25, 2007	39.20	40.29	38.42	38.83
3885	NYSE	ARW	Wed, Oct 24, 2007	38.45	38.66	37.03	38.66
3884	NYSE	ARW	Tue, Oct 23, 2007	42.60	42.60	38.47	38.70
3883	NYSE	ARW	Mon, Oct 22, 2007	41.31	42.78	40.99	42.62
3882	NYSE	ARW	Fri, Oct 19, 2007	42.48	42.84	41.92	41.97
3881	NYSE	ARW	Thu, Oct 18, 2007	42.45	42.85	42.09	42.48
3880	NYSE	ARW	Wed, Oct 17, 2007	43.72	44.28	42.17	42.42
3879	NYSE	ARW	Tue, Oct 16, 2007	43.81	43.81	43.15	43.30
3878	NYSE	ARW	Mon, Oct 15, 2007	42.68	43.80	42.68	43.80
3877	NYSE	ARW	Fri, Oct 12, 2007	42.52	43.45	42.42	42.51
3876	NYSE	ARW	Thu, Oct 11, 2007	43.40	43.50	41.84	42.31
3875	NYSE	ARW	Wed, Oct 10, 2007	43.00	43.32	42.68	43.12
3874	NYSE	ARW	Tue, Oct 9, 2007	44.17	44.17	42.40	43.00
3873	NYSE	ARW	Mon, Oct 8, 2007	44.30	44.68	43.96	44.20
3872	NYSE	ARW	Fri, Oct 5, 2007	44.49	44.95	44.12	44.33
3871	NYSE	ARW	Thu, Oct 4, 2007	44.10	44.27	43.80	44.09
3870	NYSE	ARW	Wed, Oct 3, 2007	43.66	44.00	43.34	43.85
3869	NYSE	ARW	Tue, Oct 2, 2007	43.00	44.09	42.82	44.06
3868	NYSE	ARW	Mon, Oct 1, 2007	42.71	43.49	42.58	42.95
3867	NYSE	ARW	Fri, Sep 28, 2007	42.92	43.00	42.22	42.52
3866	NYSE	ARW	Thu, Sep 27, 2007	42.36	42.99	41.83	42.98
3865	NYSE	ARW	Wed, Sep 26, 2007	42.01	42.37	41.37	41.82
3864	NYSE	ARW	Tue, Sep 25, 2007	42.46	43.22	41.93	42.90
3863	NYSE	ARW	Mon, Sep 24, 2007	42.82	43.01	42.35	42.74
3862	NYSE	ARW	Fri, Sep 21, 2007	43.00	43.01	42.59	42.82
3861	NYSE	ARW	Thu, Sep 20, 2007	42.57	43.01	42.44	42.83
3860	NYSE	ARW	Wed, Sep 19, 2007	42.85	43.55	42.39	42.50
3859	NYSE	ARW	Tue, Sep 18, 2007	40.60	42.78	40.46	42.51
3858	NYSE	ARW	Mon, Sep 17, 2007	40.22	40.64	40.14	40.37
3857	NYSE	ARW	Fri, Sep 14, 2007	40.65	40.91	40.08	40.36
3856	NYSE	ARW	Thu, Sep 13, 2007	41.90	41.97	40.83	41.07
3855	NYSE	ARW	Wed, Sep 12, 2007	41.68	41.97	41.21	41.67
3854	NYSE	ARW	Tue, Sep 11, 2007	42.00	42.04	41.46	41.72
3853	NYSE	ARW	Mon, Sep 10, 2007	41.32	42.00	41.05	41.62
3852	NYSE	ARW	Fri, Sep 7, 2007	41.23	41.63	40.92	41.30
3851	NYSE	ARW	Thu, Sep 6, 2007	42.26	42.44	41.54	41.82
3850	NYSE	ARW	Wed, Sep 5, 2007	41.94	42.42	41.60	42.22
3849	NYSE	ARW	Tue, Sep 4, 2007	42.26	42.78	41.41	42.39
3848	NYSE	ARW	Fri, Aug 31, 2007	41.60	42.07	41.25	41.96
3847	NYSE	ARW	Thu, Aug 30, 2007	40.54	41.53	40.42	41.12
3846	NYSE	ARW	Wed, Aug 29, 2007	40.92	41.26	40.51	40.80
3845	NYSE	ARW	Tue, Aug 28, 2007	41.20	41.51	40.49	40.68
3844	NYSE	ARW	Mon, Aug 27, 2007	41.04	41.71	40.77	41.40
3843	NYSE	ARW	Fri, Aug 24, 2007	41.41	41.43	40.68	41.14
3842	NYSE	ARW	Thu, Aug 23, 2007	41.39	41.81	40.61	41.54
3841	NYSE	ARW	Wed, Aug 22, 2007	41.48	42.14	40.84	41.04
3840	NYSE	ARW	Tue, Aug 21, 2007	40.24	41.33	40.24	41.18
3839	NYSE	ARW	Mon, Aug 20, 2007	39.87	40.69	39.67	40.44
3838	NYSE	ARW	Fri, Aug 17, 2007	40.43	41.00	39.11	39.69
3837	NYSE	ARW	Thu, Aug 16, 2007	38.78	39.49	37.81	39.35
3836	NYSE	ARW	Wed, Aug 15, 2007	39.91	40.13	38.60	38.86
3835	NYSE	ARW	Tue, Aug 14, 2007	39.83	41.14	39.48	40.39
3834	NYSE	ARW	Mon, Aug 13, 2007	40.24	40.85	38.35	39.72
3833	NYSE	ARW	Fri, Aug 10, 2007	34.34	37.23	33.17	36.28
3832	NYSE	ARW	Thu, Aug 9, 2007	35.57	36.43	34.67	34.82
3831	NYSE	ARW	Wed, Aug 8, 2007	36.99	37.34	34.92	36.04
3830	NYSE	ARW	Tue, Aug 7, 2007	35.50	36.51	35.26	36.45
3829	NYSE	ARW	Mon, Aug 6, 2007	36.64	36.92	35.50	35.72
3828	NYSE	ARW	Fri, Aug 3, 2007	38.30	38.30	36.37	36.47
3827	NYSE	ARW	Thu, Aug 2, 2007	38.73	38.91	37.80	38.30
3826	NYSE	ARW	Wed, Aug 1, 2007	38.36	38.66	37.44	38.62
3825	NYSE	ARW	Tue, Jul 31, 2007	37.89	39.32	37.89	38.22
3824	NYSE	ARW	Mon, Jul 30, 2007	37.89	37.89	36.73	37.37
3823	NYSE	ARW	Fri, Jul 27, 2007	37.96	38.28	37.53	37.60
3822	NYSE	ARW	Thu, Jul 26, 2007	37.60	38.08	37.34	37.94
3821	NYSE	ARW	Wed, Jul 25, 2007	38.05	39.37	37.19	38.22
3820	NYSE	ARW	Tue, Jul 24, 2007	38.67	39.76	38.50	39.40
3819	NYSE	ARW	Mon, Jul 23, 2007	39.17	39.77	39.10	39.26
3818	NYSE	ARW	Fri, Jul 20, 2007	39.31	39.48	38.89	38.93
3817	NYSE	ARW	Thu, Jul 19, 2007	39.16	39.95	39.16	39.52
3816	NYSE	ARW	Wed, Jul 18, 2007	39.28	39.31	38.78	39.00
3815	NYSE	ARW	Tue, Jul 17, 2007	38.87	39.52	38.73	39.52
3814	NYSE	ARW	Mon, Jul 16, 2007	38.41	39.36	38.26	38.88
3813	NYSE	ARW	Fri, Jul 13, 2007	38.92	39.08	38.48	38.60
3812	NYSE	ARW	Thu, Jul 12, 2007	38.80	39.11	38.67	38.98
3811	NYSE	ARW	Wed, Jul 11, 2007	38.60	39.00	38.28	38.48
3810	NYSE	ARW	Tue, Jul 10, 2007	39.40	39.40	38.50	38.68
3809	NYSE	ARW	Mon, Jul 9, 2007	39.73	40.07	39.64	39.75
3808	NYSE	ARW	Fri, Jul 6, 2007	39.92	39.95	39.29	39.50
3807	NYSE	ARW	Thu, Jul 5, 2007	40.15	40.15	39.60	39.74
3806	NYSE	ARW	Tue, Jul 3, 2007	40.38	40.64	39.95	39.97
3805	NYSE	ARW	Mon, Jul 2, 2007	38.68	40.13	38.62	40.13
3804	NYSE	ARW	Fri, Jun 29, 2007	38.94	39.08	38.07	38.43
3803	NYSE	ARW	Thu, Jun 28, 2007	39.27	39.47	38.67	38.89
3802	NYSE	ARW	Wed, Jun 27, 2007	39.61	39.99	39.27	39.27
3801	NYSE	ARW	Tue, Jun 26, 2007	40.00	40.06	39.61	39.77
3800	NYSE	ARW	Mon, Jun 25, 2007	39.54	39.87	39.39	39.74
3799	NYSE	ARW	Fri, Jun 22, 2007	40.09	40.29	39.34	39.65
3798	NYSE	ARW	Thu, Jun 21, 2007	39.78	40.34	39.03	40.27
3797	NYSE	ARW	Wed, Jun 20, 2007	40.25	40.50	39.77	39.77
3796	NYSE	ARW	Tue, Jun 19, 2007	41.24	41.24	40.01	40.18
3795	NYSE	ARW	Mon, Jun 18, 2007	41.58	41.58	41.03	41.24
3794	NYSE	ARW	Fri, Jun 15, 2007	41.34	41.74	41.29	41.57
3793	NYSE	ARW	Thu, Jun 14, 2007	40.64	41.29	40.62	40.91
3792	NYSE	ARW	Wed, Jun 13, 2007	39.98	40.65	39.98	40.52
3791	NYSE	ARW	Tue, Jun 12, 2007	40.21	40.30	39.61	39.69
3790	NYSE	ARW	Mon, Jun 11, 2007	40.28	40.78	40.12	40.44
3789	NYSE	ARW	Fri, Jun 8, 2007	39.40	40.28	39.00	40.22
3788	NYSE	ARW	Thu, Jun 7, 2007	39.78	40.15	39.20	39.26
3787	NYSE	ARW	Wed, Jun 6, 2007	41.51	41.63	39.50	39.78
3786	NYSE	ARW	Tue, Jun 5, 2007	41.83	42.00	41.51	41.76
3785	NYSE	ARW	Mon, Jun 4, 2007	41.43	41.92	41.40	41.87
3784	NYSE	ARW	Fri, Jun 1, 2007	41.26	41.75	41.14	41.61
3783	NYSE	ARW	Thu, May 31, 2007	41.72	41.72	40.55	41.05
3782	NYSE	ARW	Wed, May 30, 2007	40.45	40.86	40.16	40.86
3781	NYSE	ARW	Tue, May 29, 2007	40.73	41.03	40.46	40.69
3780	NYSE	ARW	Fri, May 25, 2007	40.45	40.85	40.29	40.56
3779	NYSE	ARW	Thu, May 24, 2007	41.37	41.52	40.24	40.24
3778	NYSE	ARW	Wed, May 23, 2007	42.16	42.54	41.41	41.45
3777	NYSE	ARW	Tue, May 22, 2007	42.73	42.95	41.56	42.04
3776	NYSE	ARW	Mon, May 21, 2007	41.96	43.13	41.80	42.67
3775	NYSE	ARW	Fri, May 18, 2007	41.76	42.25	41.65	42.10
3774	NYSE	ARW	Thu, May 17, 2007	41.60	41.89	41.35	41.63
3773	NYSE	ARW	Wed, May 16, 2007	41.50	41.79	41.26	41.76
3772	NYSE	ARW	Tue, May 15, 2007	41.49	41.90	41.06	41.13
3771	NYSE	ARW	Mon, May 14, 2007	41.20	41.63	40.84	41.41
3770	NYSE	ARW	Fri, May 11, 2007	41.16	41.51	40.98	41.27
3769	NYSE	ARW	Thu, May 10, 2007	41.10	41.34	40.97	41.12
3768	NYSE	ARW	Wed, May 9, 2007	40.50	41.48	40.50	41.37
3767	NYSE	ARW	Tue, May 8, 2007	40.30	40.73	40.02	40.60
3766	NYSE	ARW	Mon, May 7, 2007	40.75	41.19	40.53	40.57
3765	NYSE	ARW	Fri, May 4, 2007	40.50	40.74	40.29	40.52
3764	NYSE	ARW	Thu, May 3, 2007	40.26	40.63	40.10	40.31
3763	NYSE	ARW	Wed, May 2, 2007	39.35	40.45	39.35	40.11
3762	NYSE	ARW	Tue, May 1, 2007	39.47	39.70	39.15	39.40
3761	NYSE	ARW	Mon, Apr 30, 2007	40.23	40.41	39.52	39.52
3760	NYSE	ARW	Fri, Apr 27, 2007	40.44	40.50	40.07	40.14
3759	NYSE	ARW	Thu, Apr 26, 2007	40.25	40.57	39.98	40.50
3758	NYSE	ARW	Wed, Apr 25, 2007	39.69	40.68	39.52	40.34
3757	NYSE	ARW	Tue, Apr 24, 2007	40.18	40.18	38.26	39.30
3756	NYSE	ARW	Mon, Apr 23, 2007	40.95	41.14	40.73	41.09
3755	NYSE	ARW	Fri, Apr 20, 2007	41.03	41.17	40.61	40.95
3754	NYSE	ARW	Thu, Apr 19, 2007	41.76	41.76	39.69	40.70
3753	NYSE	ARW	Wed, Apr 18, 2007	40.94	41.57	40.86	40.90
3752	NYSE	ARW	Tue, Apr 17, 2007	41.18	41.22	40.73	41.02
3751	NYSE	ARW	Mon, Apr 16, 2007	41.19	41.69	41.04	41.21
3750	NYSE	ARW	Fri, Apr 13, 2007	40.80	41.14	40.22	41.08
3749	NYSE	ARW	Thu, Apr 12, 2007	40.50	41.00	40.09	41.00
3748	NYSE	ARW	Wed, Apr 11, 2007	40.06	40.77	39.90	40.55
3747	NYSE	ARW	Tue, Apr 10, 2007	40.10	40.42	39.93	39.98
3746	NYSE	ARW	Mon, Apr 9, 2007	39.98	40.47	39.59	40.16
3745	NYSE	ARW	Thu, Apr 5, 2007	39.00	39.78	38.87	39.63
3744	NYSE	ARW	Wed, Apr 4, 2007	38.50	39.02	38.25	38.94
3743	NYSE	ARW	Tue, Apr 3, 2007	38.09	38.61	37.90	38.37
3742	NYSE	ARW	Mon, Apr 2, 2007	37.74	37.86	37.29	37.79
3741	NYSE	ARW	Fri, Mar 30, 2007	37.83	38.09	37.64	37.75
3740	NYSE	ARW	Thu, Mar 29, 2007	38.43	38.56	37.45	37.72
3739	NYSE	ARW	Wed, Mar 28, 2007	38.85	38.91	38.07	38.15
3738	NYSE	ARW	Tue, Mar 27, 2007	39.58	39.58	39.07	39.12
3737	NYSE	ARW	Mon, Mar 26, 2007	39.48	39.83	39.24	39.75
3736	NYSE	ARW	Fri, Mar 23, 2007	39.30	39.75	39.24	39.42
3735	NYSE	ARW	Thu, Mar 22, 2007	39.30	39.43	38.86	39.17
3734	NYSE	ARW	Wed, Mar 21, 2007	38.56	39.75	38.38	39.45
3733	NYSE	ARW	Tue, Mar 20, 2007	37.99	38.74	37.76	38.55
3732	NYSE	ARW	Mon, Mar 19, 2007	37.86	38.30	37.85	37.97
3731	NYSE	ARW	Fri, Mar 16, 2007	37.58	37.83	37.27	37.56
3730	NYSE	ARW	Thu, Mar 15, 2007	38.28	38.28	37.43	37.58
3729	NYSE	ARW	Wed, Mar 14, 2007	36.94	38.35	36.94	38.24
3728	NYSE	ARW	Tue, Mar 13, 2007	38.00	38.76	37.32	37.79
3727	NYSE	ARW	Mon, Mar 12, 2007	38.13	38.71	38.01	38.62
3726	NYSE	ARW	Fri, Mar 9, 2007	38.51	38.65	37.88	38.13
3725	NYSE	ARW	Thu, Mar 8, 2007	38.30	38.33	37.89	38.33
3724	NYSE	ARW	Wed, Mar 7, 2007	37.20	38.12	37.07	37.90
3723	NYSE	ARW	Tue, Mar 6, 2007	37.14	37.50	36.82	37.28
3722	NYSE	ARW	Mon, Mar 5, 2007	36.73	37.50	36.63	36.93
3721	NYSE	ARW	Fri, Mar 2, 2007	38.10	38.12	36.95	37.02
3720	NYSE	ARW	Thu, Mar 1, 2007	37.75	38.35	37.30	38.17
3719	NYSE	ARW	Wed, Feb 28, 2007	37.95	38.67	37.86	38.29
3718	NYSE	ARW	Tue, Feb 27, 2007	38.43	38.60	37.93	38.06
3717	NYSE	ARW	Mon, Feb 26, 2007	39.47	39.60	38.90	39.40
3716	NYSE	ARW	Fri, Feb 23, 2007	37.94	39.49	37.87	39.38
3715	NYSE	ARW	Thu, Feb 22, 2007	38.50	38.95	37.30	37.84
3714	NYSE	ARW	Wed, Feb 21, 2007	37.58	37.60	37.04	37.43
3713	NYSE	ARW	Tue, Feb 20, 2007	37.68	38.06	37.46	37.80
3712	NYSE	ARW	Fri, Feb 16, 2007	37.74	38.00	37.60	37.86
3711	NYSE	ARW	Thu, Feb 15, 2007	37.62	37.86	37.33	37.82
3710	NYSE	ARW	Wed, Feb 14, 2007	36.99	37.62	36.88	37.62
3709	NYSE	ARW	Tue, Feb 13, 2007	36.50	36.98	36.29	36.96
3708	NYSE	ARW	Mon, Feb 12, 2007	36.44	36.53	36.06	36.20
3707	NYSE	ARW	Fri, Feb 9, 2007	35.92	36.39	35.84	36.32
3706	NYSE	ARW	Thu, Feb 8, 2007	35.70	35.94	35.42	35.93
3705	NYSE	ARW	Wed, Feb 7, 2007	35.61	35.88	35.32	35.69
3704	NYSE	ARW	Tue, Feb 6, 2007	35.61	35.69	35.27	35.63
3703	NYSE	ARW	Mon, Feb 5, 2007	35.55	35.74	35.14	35.61
3702	NYSE	ARW	Fri, Feb 2, 2007	35.94	36.11	35.60	35.66
3701	NYSE	ARW	Thu, Feb 1, 2007	35.47	35.82	35.23	35.77
3700	NYSE	ARW	Wed, Jan 31, 2007	34.76	35.36	34.32	35.25
3699	NYSE	ARW	Tue, Jan 30, 2007	34.75	35.00	34.53	34.74
3698	NYSE	ARW	Mon, Jan 29, 2007	34.63	34.94	34.45	34.58
3697	NYSE	ARW	Fri, Jan 26, 2007	35.00	35.06	34.35	34.69
3696	NYSE	ARW	Thu, Jan 25, 2007	34.34	35.98	33.77	34.84
3695	NYSE	ARW	Wed, Jan 24, 2007	33.00	33.65	32.94	33.34
3694	NYSE	ARW	Tue, Jan 23, 2007	33.00	33.49	32.80	33.00
3693	NYSE	ARW	Mon, Jan 22, 2007	33.45	33.48	32.83	33.00
3692	NYSE	ARW	Fri, Jan 19, 2007	33.05	33.55	32.84	33.52
3691	NYSE	ARW	Thu, Jan 18, 2007	34.33	34.43	33.15	33.20
3690	NYSE	ARW	Wed, Jan 17, 2007	34.56	34.75	34.16	34.33
3689	NYSE	ARW	Tue, Jan 16, 2007	35.30	35.35	34.67	34.74
3688	NYSE	ARW	Fri, Jan 12, 2007	34.17	34.80	34.10	34.75
3687	NYSE	ARW	Thu, Jan 11, 2007	34.30	34.76	34.09	34.19
3686	NYSE	ARW	Wed, Jan 10, 2007	34.20	34.26	33.86	34.17
3685	NYSE	ARW	Tue, Jan 9, 2007	33.97	34.35	33.75	34.29
3684	NYSE	ARW	Mon, Jan 8, 2007	34.00	34.22	33.82	33.85
3683	NYSE	ARW	Fri, Jan 5, 2007	34.32	34.32	33.82	33.96
3682	NYSE	ARW	Thu, Jan 4, 2007	32.78	34.73	32.78	34.57
3681	NYSE	ARW	Wed, Jan 3, 2007	32.00	32.75	32.00	32.70
3680	NYSE	ARW	Fri, Dec 29, 2006	31.99	32.30	31.54	31.55
3679	NYSE	ARW	Thu, Dec 28, 2006	32.15	32.33	31.94	32.05
3678	NYSE	ARW	Wed, Dec 27, 2006	32.00	32.47	31.95	32.15
3677	NYSE	ARW	Tue, Dec 26, 2006	31.73	32.14	31.70	31.99
3676	NYSE	ARW	Fri, Dec 22, 2006	31.80	31.97	31.55	31.67
3675	NYSE	ARW	Thu, Dec 21, 2006	31.84	32.22	31.71	31.85
3674	NYSE	ARW	Wed, Dec 20, 2006	31.75	32.23	31.75	31.84
3673	NYSE	ARW	Tue, Dec 19, 2006	31.85	31.87	31.45	31.82
3672	NYSE	ARW	Mon, Dec 18, 2006	32.10	32.54	31.81	32.00
3671	NYSE	ARW	Fri, Dec 15, 2006	32.38	32.38	31.87	31.92
3670	NYSE	ARW	Thu, Dec 14, 2006	32.20	32.72	32.13	32.14
3669	NYSE	ARW	Wed, Dec 13, 2006	32.25	32.38	31.94	32.10
3668	NYSE	ARW	Tue, Dec 12, 2006	31.89	31.97	31.39	31.96
3667	NYSE	ARW	Mon, Dec 11, 2006	32.40	32.44	31.84	31.90
3666	NYSE	ARW	Fri, Dec 8, 2006	32.29	32.90	32.19	32.47
3665	NYSE	ARW	Thu, Dec 7, 2006	32.21	32.51	32.07	32.40
3664	NYSE	ARW	Wed, Dec 6, 2006	31.76	32.42	31.68	32.11
3663	NYSE	ARW	Tue, Dec 5, 2006	32.52	32.57	31.69	31.76
3662	NYSE	ARW	Mon, Dec 4, 2006	32.39	32.54	32.15	32.40
3661	NYSE	ARW	Fri, Dec 1, 2006	31.85	32.30	31.72	32.21
3660	NYSE	ARW	Thu, Nov 30, 2006	31.60	31.90	31.47	31.76
3659	NYSE	ARW	Wed, Nov 29, 2006	31.55	31.80	31.26	31.65
3658	NYSE	ARW	Tue, Nov 28, 2006	30.97	31.33	30.73	31.33
3657	NYSE	ARW	Mon, Nov 27, 2006	32.19	32.54	30.93	31.04
3656	NYSE	ARW	Fri, Nov 24, 2006	32.22	32.36	32.01	32.32
3655	NYSE	ARW	Wed, Nov 22, 2006	31.95	32.59	31.83	32.45
3654	NYSE	ARW	Tue, Nov 21, 2006	31.87	32.00	31.64	31.97
3653	NYSE	ARW	Mon, Nov 20, 2006	31.95	32.09	31.63	32.00
3652	NYSE	ARW	Fri, Nov 17, 2006	31.87	31.89	31.46	31.73
3651	NYSE	ARW	Thu, Nov 16, 2006	32.11	32.11	31.65	31.94
3650	NYSE	ARW	Wed, Nov 15, 2006	32.00	32.27	31.57	31.82
3649	NYSE	ARW	Tue, Nov 14, 2006	31.00	32.23	30.99	32.01
3648	NYSE	ARW	Mon, Nov 13, 2006	30.80	31.07	30.64	30.95
3647	NYSE	ARW	Fri, Nov 10, 2006	30.72	31.03	30.46	30.93
3646	NYSE	ARW	Thu, Nov 9, 2006	30.72	30.83	30.40	30.63
3645	NYSE	ARW	Wed, Nov 8, 2006	30.23	30.69	30.10	30.54
3644	NYSE	ARW	Tue, Nov 7, 2006	30.07	30.80	30.07	30.41
3643	NYSE	ARW	Mon, Nov 6, 2006	29.56	30.26	29.51	30.14
3642	NYSE	ARW	Fri, Nov 3, 2006	29.30	29.69	29.02	29.31
3641	NYSE	ARW	Thu, Nov 2, 2006	29.04	29.32	28.81	29.26
3640	NYSE	ARW	Wed, Nov 1, 2006	29.85	29.91	29.19	29.21
3639	NYSE	ARW	Tue, Oct 31, 2006	30.15	30.42	29.67	29.85
3638	NYSE	ARW	Mon, Oct 30, 2006	29.48	30.42	29.48	30.25
3637	NYSE	ARW	Fri, Oct 27, 2006	29.98	30.30	29.53	29.61
3636	NYSE	ARW	Thu, Oct 26, 2006	30.98	31.00	29.88	30.16
3635	NYSE	ARW	Wed, Oct 25, 2006	29.06	30.80	29.06	30.70
3634	NYSE	ARW	Tue, Oct 24, 2006	29.03	29.20	28.64	29.03
3633	NYSE	ARW	Mon, Oct 23, 2006	29.05	29.35	28.83	29.21
3632	NYSE	ARW	Fri, Oct 20, 2006	29.64	29.65	29.11	29.16
3631	NYSE	ARW	Thu, Oct 19, 2006	29.36	29.70	29.31	29.61
3630	NYSE	ARW	Wed, Oct 18, 2006	29.31	29.63	29.20	29.51
3629	NYSE	ARW	Tue, Oct 17, 2006	29.41	29.47	28.97	29.24
3628	NYSE	ARW	Mon, Oct 16, 2006	29.32	29.82	29.26	29.64
3627	NYSE	ARW	Fri, Oct 13, 2006	28.99	29.15	28.70	29.07
3626	NYSE	ARW	Thu, Oct 12, 2006	28.68	28.92	28.42	28.88
3625	NYSE	ARW	Wed, Oct 11, 2006	28.30	28.95	28.25	28.61
3624	NYSE	ARW	Tue, Oct 10, 2006	28.26	28.49	28.06	28.45
3623	NYSE	ARW	Mon, Oct 9, 2006	27.95	28.40	27.73	28.26
3622	NYSE	ARW	Fri, Oct 6, 2006	28.10	28.20	27.90	28.05
3621	NYSE	ARW	Thu, Oct 5, 2006	27.64	28.28	27.58	28.25
3620	NYSE	ARW	Wed, Oct 4, 2006	27.35	27.58	27.08	27.57
3619	NYSE	ARW	Tue, Oct 3, 2006	27.04	27.69	26.95	27.40
3618	NYSE	ARW	Mon, Oct 2, 2006	27.28	27.30	26.90	27.20
3617	NYSE	ARW	Fri, Sep 29, 2006	27.10	27.85	26.93	27.43
3616	NYSE	ARW	Thu, Sep 28, 2006	27.00	27.19	26.77	27.02
3615	NYSE	ARW	Wed, Sep 27, 2006	27.19	27.38	26.72	26.88
3614	NYSE	ARW	Tue, Sep 26, 2006	27.40	27.67	27.00	27.34
3613	NYSE	ARW	Mon, Sep 25, 2006	26.76	27.45	26.46	27.34
3612	NYSE	ARW	Fri, Sep 22, 2006	26.91	26.92	26.58	26.73
3611	NYSE	ARW	Thu, Sep 21, 2006	27.38	27.58	26.77	27.05
3610	NYSE	ARW	Wed, Sep 20, 2006	27.20	27.63	27.20	27.36
3609	NYSE	ARW	Tue, Sep 19, 2006	26.35	27.45	26.35	26.97
3608	NYSE	ARW	Mon, Sep 18, 2006	27.18	27.57	27.01	27.23
3607	NYSE	ARW	Fri, Sep 15, 2006	27.55	27.73	27.06	27.35
3606	NYSE	ARW	Thu, Sep 14, 2006	27.40	27.51	27.13	27.40
3605	NYSE	ARW	Wed, Sep 13, 2006	27.50	27.61	27.27	27.56
3604	NYSE	ARW	Tue, Sep 12, 2006	26.97	27.56	26.86	27.51
3603	NYSE	ARW	Mon, Sep 11, 2006	26.90	27.24	26.68	26.92
3602	NYSE	ARW	Fri, Sep 8, 2006	27.06	27.07	26.53	26.92
3601	NYSE	ARW	Thu, Sep 7, 2006	26.98	27.23	26.71	26.96
3600	NYSE	ARW	Wed, Sep 6, 2006	28.22	28.22	27.00	27.06
3599	NYSE	ARW	Tue, Sep 5, 2006	28.30	28.42	27.77	28.33
3598	NYSE	ARW	Fri, Sep 1, 2006	28.05	28.14	27.29	27.71
3597	NYSE	ARW	Thu, Aug 31, 2006	28.01	28.01	27.70	27.90
3596	NYSE	ARW	Wed, Aug 30, 2006	27.99	28.02	27.58	28.00
3595	NYSE	ARW	Tue, Aug 29, 2006	27.06	27.79	26.92	27.79
3594	NYSE	ARW	Mon, Aug 28, 2006	26.24	26.94	26.19	26.94
3593	NYSE	ARW	Fri, Aug 25, 2006	26.20	26.25	25.94	26.24
3592	NYSE	ARW	Thu, Aug 24, 2006	26.62	26.71	26.06	26.35
3591	NYSE	ARW	Wed, Aug 23, 2006	27.19	27.59	26.44	26.44
3590	NYSE	ARW	Tue, Aug 22, 2006	27.10	27.50	26.86	27.14
3589	NYSE	ARW	Mon, Aug 21, 2006	27.75	27.80	27.17	27.20
3588	NYSE	ARW	Fri, Aug 18, 2006	27.90	28.20	27.70	28.02
3587	NYSE	ARW	Thu, Aug 17, 2006	27.96	28.31	27.78	27.99
3586	NYSE	ARW	Wed, Aug 16, 2006	27.32	28.08	27.05	27.90
3585	NYSE	ARW	Tue, Aug 15, 2006	26.54	27.16	26.48	27.08
3584	NYSE	ARW	Mon, Aug 14, 2006	26.20	26.41	25.93	26.07
3583	NYSE	ARW	Fri, Aug 11, 2006	26.60	26.62	25.99	26.00
3582	NYSE	ARW	Thu, Aug 10, 2006	26.55	26.88	26.28	26.60
3581	NYSE	ARW	Wed, Aug 9, 2006	27.29	27.64	26.80	26.80
3580	NYSE	ARW	Tue, Aug 8, 2006	27.32	27.50	26.86	27.03
3579	NYSE	ARW	Mon, Aug 7, 2006	27.68	27.71	26.88	27.13
3578	NYSE	ARW	Fri, Aug 4, 2006	28.40	28.60	27.50	27.84
3577	NYSE	ARW	Thu, Aug 3, 2006	27.50	28.19	27.23	28.01
3576	NYSE	ARW	Wed, Aug 2, 2006	27.93	28.16	27.67	27.75
3575	NYSE	ARW	Tue, Aug 1, 2006	28.10	28.10	27.51	27.76
3574	NYSE	ARW	Mon, Jul 31, 2006	28.25	28.43	28.00	28.26
3573	NYSE	ARW	Fri, Jul 28, 2006	28.08	28.71	28.07	28.38
3572	NYSE	ARW	Thu, Jul 27, 2006	27.98	28.33	27.84	27.97
3571	NYSE	ARW	Wed, Jul 26, 2006	27.60	28.13	27.54	27.75
3570	NYSE	ARW	Tue, Jul 25, 2006	27.60	27.65	26.40	27.50
3569	NYSE	ARW	Mon, Jul 24, 2006	27.64	28.56	27.64	28.33
3568	NYSE	ARW	Fri, Jul 21, 2006	28.20	28.20	27.25	27.44
3567	NYSE	ARW	Thu, Jul 20, 2006	29.42	29.68	28.27	28.30
3566	NYSE	ARW	Wed, Jul 19, 2006	28.83	29.93	28.81	29.42
3565	NYSE	ARW	Tue, Jul 18, 2006	28.95	29.19	28.02	28.69
3564	NYSE	ARW	Mon, Jul 17, 2006	29.22	29.53	28.86	28.95
3563	NYSE	ARW	Fri, Jul 14, 2006	29.47	29.63	29.11	29.27
3562	NYSE	ARW	Thu, Jul 13, 2006	29.49	30.10	29.05	29.57
3561	NYSE	ARW	Wed, Jul 12, 2006	30.30	30.35	29.47	29.61
3560	NYSE	ARW	Tue, Jul 11, 2006	30.95	30.97	29.81	30.31
3559	NYSE	ARW	Mon, Jul 10, 2006	31.98	32.20	31.04	31.20
3558	NYSE	ARW	Fri, Jul 7, 2006	32.70	32.70	31.71	31.85
3557	NYSE	ARW	Thu, Jul 6, 2006	32.37	33.14	32.37	32.94
3556	NYSE	ARW	Wed, Jul 5, 2006	32.58	32.69	32.24	32.37
3555	NYSE	ARW	Mon, Jul 3, 2006	32.40	32.68	32.20	32.65
3554	NYSE	ARW	Fri, Jun 30, 2006	32.72	32.78	32.11	32.20
3553	NYSE	ARW	Thu, Jun 29, 2006	31.64	32.64	31.58	32.64
3552	NYSE	ARW	Wed, Jun 28, 2006	31.40	31.58	31.03	31.42
3551	NYSE	ARW	Tue, Jun 27, 2006	31.40	31.73	31.21	31.40
3550	NYSE	ARW	Mon, Jun 26, 2006	30.75	31.33	30.75	31.31
3549	NYSE	ARW	Fri, Jun 23, 2006	30.97	31.03	30.58	30.69
3548	NYSE	ARW	Thu, Jun 22, 2006	31.30	31.37	30.89	31.10
3547	NYSE	ARW	Wed, Jun 21, 2006	30.87	31.62	30.81	31.42
3546	NYSE	ARW	Tue, Jun 20, 2006	31.06	31.38	30.77	30.93
3545	NYSE	ARW	Mon, Jun 19, 2006	31.76	31.93	30.98	31.05
3544	NYSE	ARW	Fri, Jun 16, 2006	31.85	31.94	31.24	31.63
3543	NYSE	ARW	Thu, Jun 15, 2006	30.88	31.98	30.75	31.86
3542	NYSE	ARW	Wed, Jun 14, 2006	30.91	31.25	30.35	30.61
3541	NYSE	ARW	Tue, Jun 13, 2006	30.85	31.52	30.54	30.84
3540	NYSE	ARW	Mon, Jun 12, 2006	31.27	31.42	30.93	31.00
3539	NYSE	ARW	Fri, Jun 9, 2006	32.27	32.27	31.02	31.26
3538	NYSE	ARW	Thu, Jun 8, 2006	31.82	31.91	30.71	31.35
3537	NYSE	ARW	Wed, Jun 7, 2006	32.30	32.53	31.81	31.88
3536	NYSE	ARW	Tue, Jun 6, 2006	32.65	32.89	32.00	32.33
3535	NYSE	ARW	Mon, Jun 5, 2006	33.35	33.45	32.46	32.58
3534	NYSE	ARW	Fri, Jun 2, 2006	33.50	33.57	33.04	33.55
3533	NYSE	ARW	Thu, Jun 1, 2006	32.50	32.99	32.28	32.95
3532	NYSE	ARW	Wed, May 31, 2006	32.38	32.69	32.18	32.50
3531	NYSE	ARW	Tue, May 30, 2006	32.52	32.66	32.19	32.31
3530	NYSE	ARW	Fri, May 26, 2006	32.45	32.74	32.25	32.57
3529	NYSE	ARW	Thu, May 25, 2006	31.84	32.28	31.57	32.24
3528	NYSE	ARW	Wed, May 24, 2006	30.68	31.21	30.46	31.03
3527	NYSE	ARW	Tue, May 23, 2006	31.64	32.03	30.85	30.85
3526	NYSE	ARW	Mon, May 22, 2006	31.59	31.59	30.63	31.44
3525	NYSE	ARW	Fri, May 19, 2006	32.30	32.40	31.78	32.05
3524	NYSE	ARW	Thu, May 18, 2006	32.22	32.74	32.05	32.12
3523	NYSE	ARW	Wed, May 17, 2006	32.35	32.68	31.85	32.08
3522	NYSE	ARW	Tue, May 16, 2006	33.06	33.24	32.77	32.87
3521	NYSE	ARW	Mon, May 15, 2006	33.00	33.50	32.66	33.07
3520	NYSE	ARW	Fri, May 12, 2006	34.04	34.09	33.12	33.37
3519	NYSE	ARW	Thu, May 11, 2006	34.89	34.98	34.09	34.20
3518	NYSE	ARW	Wed, May 10, 2006	35.29	35.29	34.76	34.89
3517	NYSE	ARW	Tue, May 9, 2006	36.10	36.11	35.29	35.35
3516	NYSE	ARW	Mon, May 8, 2006	36.69	36.75	36.10	36.28
3515	NYSE	ARW	Fri, May 5, 2006	36.04	36.69	35.90	36.64
3514	NYSE	ARW	Thu, May 4, 2006	35.86	36.27	35.67	35.89
3513	NYSE	ARW	Wed, May 3, 2006	36.14	36.38	35.60	35.75
3512	NYSE	ARW	Tue, May 2, 2006	36.76	36.95	36.01	36.15
3511	NYSE	ARW	Mon, May 1, 2006	36.70	36.90	36.43	36.65
3510	NYSE	ARW	Fri, Apr 28, 2006	35.98	36.39	35.67	36.20
3509	NYSE	ARW	Thu, Apr 27, 2006	35.67	36.24	35.32	36.09
3508	NYSE	ARW	Wed, Apr 26, 2006	35.75	35.90	35.58	35.73
3507	NYSE	ARW	Tue, Apr 25, 2006	35.40	35.85	35.16	35.60
3506	NYSE	ARW	Mon, Apr 24, 2006	35.19	35.35	35.00	35.16
3505	NYSE	ARW	Fri, Apr 21, 2006	35.67	35.68	34.88	35.52
3504	NYSE	ARW	Thu, Apr 20, 2006	36.06	36.40	35.14	35.60
3503	NYSE	ARW	Wed, Apr 19, 2006	34.49	34.68	34.12	34.51
3502	NYSE	ARW	Tue, Apr 18, 2006	33.44	34.86	33.44	34.52
3501	NYSE	ARW	Mon, Apr 17, 2006	32.89	33.52	32.89	33.30
3500	NYSE	ARW	Thu, Apr 13, 2006	32.70	33.11	32.64	32.79
3499	NYSE	ARW	Wed, Apr 12, 2006	32.56	32.91	32.53	32.70
3498	NYSE	ARW	Tue, Apr 11, 2006	33.02	33.14	32.46	32.50
3497	NYSE	ARW	Mon, Apr 10, 2006	33.49	33.49	32.81	33.00
3496	NYSE	ARW	Fri, Apr 7, 2006	34.49	34.50	33.36	33.51
3495	NYSE	ARW	Thu, Apr 6, 2006	33.58	34.19	33.58	33.93
3494	NYSE	ARW	Wed, Apr 5, 2006	33.20	33.76	33.20	33.57
3493	NYSE	ARW	Tue, Apr 4, 2006	33.20	33.50	32.92	33.22
3492	NYSE	ARW	Mon, Apr 3, 2006	32.60	33.30	32.54	33.01
3491	NYSE	ARW	Fri, Mar 31, 2006	32.25	32.50	32.10	32.27
3490	NYSE	ARW	Thu, Mar 30, 2006	32.06	32.42	32.02	32.26
3489	NYSE	ARW	Wed, Mar 29, 2006	31.37	31.72	31.26	31.60
3488	NYSE	ARW	Tue, Mar 28, 2006	31.94	31.97	31.18	31.33
3487	NYSE	ARW	Mon, Mar 27, 2006	31.80	32.20	31.75	32.10
3486	NYSE	ARW	Fri, Mar 24, 2006	32.10	32.25	31.96	32.12
3485	NYSE	ARW	Thu, Mar 23, 2006	32.59	32.59	31.96	32.16
3484	NYSE	ARW	Wed, Mar 22, 2006	31.85	32.01	31.32	31.81
3483	NYSE	ARW	Tue, Mar 21, 2006	32.05	32.53	31.83	31.85
3482	NYSE	ARW	Mon, Mar 20, 2006	32.24	32.35	32.04	32.17
3481	NYSE	ARW	Fri, Mar 17, 2006	32.52	32.67	32.18	32.24
3480	NYSE	ARW	Thu, Mar 16, 2006	33.42	33.60	32.65	32.70
3479	NYSE	ARW	Wed, Mar 15, 2006	33.26	33.68	33.17	33.44
3478	NYSE	ARW	Tue, Mar 14, 2006	32.67	33.43	32.62	33.21
3477	NYSE	ARW	Mon, Mar 13, 2006	33.37	33.65	32.60	32.70
3476	NYSE	ARW	Fri, Mar 10, 2006	33.50	33.57	33.17	33.37
3475	NYSE	ARW	Thu, Mar 9, 2006	33.70	33.90	33.44	33.46
3474	NYSE	ARW	Wed, Mar 8, 2006	33.32	33.96	33.30	33.70
3473	NYSE	ARW	Tue, Mar 7, 2006	34.05	34.28	33.19	33.32
3472	NYSE	ARW	Mon, Mar 6, 2006	34.34	34.64	34.02	34.37
3471	NYSE	ARW	Fri, Mar 3, 2006	34.39	34.93	34.39	34.59
3470	NYSE	ARW	Thu, Mar 2, 2006	34.59	35.00	34.59	34.83
3469	NYSE	ARW	Wed, Mar 1, 2006	34.89	35.89	34.89	35.59
3468	NYSE	ARW	Tue, Feb 28, 2006	35.05	35.24	34.36	34.79
3467	NYSE	ARW	Mon, Feb 27, 2006	35.49	35.73	35.22	35.59
3466	NYSE	ARW	Fri, Feb 24, 2006	35.14	35.90	34.90	35.89
3465	NYSE	ARW	Thu, Feb 23, 2006	35.90	36.22	35.14	35.22
3464	NYSE	ARW	Wed, Feb 22, 2006	36.40	36.48	35.44	36.20
3463	NYSE	ARW	Tue, Feb 21, 2006	35.24	35.54	34.87	35.14
3462	NYSE	ARW	Fri, Feb 17, 2006	35.30	35.59	35.18	35.44
3461	NYSE	ARW	Thu, Feb 16, 2006	35.00	35.45	35.00	35.45
3460	NYSE	ARW	Wed, Feb 15, 2006	34.15	34.84	34.13	34.80
3459	NYSE	ARW	Tue, Feb 14, 2006	33.70	34.25	33.22	34.25
3458	NYSE	ARW	Mon, Feb 13, 2006	33.58	33.70	33.22	33.50
3457	NYSE	ARW	Fri, Feb 10, 2006	33.79	33.94	33.52	33.83
3456	NYSE	ARW	Thu, Feb 9, 2006	33.86	34.53	33.86	34.04
3455	NYSE	ARW	Wed, Feb 8, 2006	34.58	34.70	34.12	34.26
3454	NYSE	ARW	Tue, Feb 7, 2006	34.65	34.79	34.25	34.40
3453	NYSE	ARW	Mon, Feb 6, 2006	34.80	35.00	34.37	34.75
3452	NYSE	ARW	Fri, Feb 3, 2006	34.45	35.00	34.45	34.89
3451	NYSE	ARW	Thu, Feb 2, 2006	34.73	34.99	34.42	34.50
3450	NYSE	ARW	Wed, Feb 1, 2006	33.95	34.62	33.95	34.53
3449	NYSE	ARW	Tue, Jan 31, 2006	34.53	34.58	34.06	34.36
3448	NYSE	ARW	Mon, Jan 30, 2006	34.21	34.89	34.16	34.65
3447	NYSE	ARW	Fri, Jan 27, 2006	34.38	34.69	34.35	34.41
3446	NYSE	ARW	Thu, Jan 26, 2006	34.37	34.76	34.08	34.38
3445	NYSE	ARW	Wed, Jan 25, 2006	34.08	34.20	33.70	34.17
3444	NYSE	ARW	Tue, Jan 24, 2006	33.48	33.92	33.43	33.79
3443	NYSE	ARW	Mon, Jan 23, 2006	33.05	33.23	32.75	33.11
3442	NYSE	ARW	Fri, Jan 20, 2006	34.15	34.18	33.44	33.50
3441	NYSE	ARW	Thu, Jan 19, 2006	33.75	34.52	33.73	34.29
3440	NYSE	ARW	Wed, Jan 18, 2006	33.20	33.66	33.14	33.42
3439	NYSE	ARW	Tue, Jan 17, 2006	33.95	34.07	33.70	33.84
3438	NYSE	ARW	Fri, Jan 13, 2006	34.11	34.40	33.97	34.15
3437	NYSE	ARW	Thu, Jan 12, 2006	34.65	34.98	34.37	34.46
3436	NYSE	ARW	Wed, Jan 11, 2006	34.24	34.91	34.16	34.90
3435	NYSE	ARW	Tue, Jan 10, 2006	33.58	34.58	33.50	34.41
3434	NYSE	ARW	Mon, Jan 9, 2006	33.38	33.75	33.26	33.64
3433	NYSE	ARW	Fri, Jan 6, 2006	33.38	33.39	33.15	33.37
3432	NYSE	ARW	Thu, Jan 5, 2006	33.27	33.39	33.18	33.36
3431	NYSE	ARW	Wed, Jan 4, 2006	32.47	33.27	32.47	33.27
3430	NYSE	ARW	Tue, Jan 3, 2006	32.23	32.75	31.32	32.58
3429	NYSE	ARW	Fri, Dec 30, 2005	32.20	32.20	31.90	32.03
3428	NYSE	ARW	Thu, Dec 29, 2005	32.26	32.41	32.04	32.30
3427	NYSE	ARW	Wed, Dec 28, 2005	32.14	32.51	32.00	32.30
3426	NYSE	ARW	Tue, Dec 27, 2005	32.60	32.69	31.91	32.02
3425	NYSE	ARW	Fri, Dec 23, 2005	32.56	32.85	32.47	32.58
3424	NYSE	ARW	Thu, Dec 22, 2005	31.46	32.53	31.46	32.51
3423	NYSE	ARW	Wed, Dec 21, 2005	31.98	32.12	31.42	31.50
3422	NYSE	ARW	Tue, Dec 20, 2005	31.93	32.15	31.71	31.86
3421	NYSE	ARW	Mon, Dec 19, 2005	32.93	32.93	31.63	31.93
3420	NYSE	ARW	Fri, Dec 16, 2005	32.09	32.32	31.85	31.97
3419	NYSE	ARW	Thu, Dec 15, 2005	32.45	32.89	32.05	32.05
3418	NYSE	ARW	Wed, Dec 14, 2005	32.46	32.60	32.12	32.22
3417	NYSE	ARW	Tue, Dec 13, 2005	33.12	33.30	32.49	32.65
3416	NYSE	ARW	Mon, Dec 12, 2005	33.33	33.33	32.85	33.18
3415	NYSE	ARW	Fri, Dec 9, 2005	32.67	33.27	32.67	33.25
3414	NYSE	ARW	Thu, Dec 8, 2005	32.80	33.39	32.40	32.67
3413	NYSE	ARW	Wed, Dec 7, 2005	32.90	33.14	32.55	32.67
3412	NYSE	ARW	Tue, Dec 6, 2005	32.01	33.08	32.00	32.84
3411	NYSE	ARW	Mon, Dec 5, 2005	32.40	32.41	31.52	31.76
3410	NYSE	ARW	Fri, Dec 2, 2005	32.50	33.20	32.50	32.50
3409	NYSE	ARW	Thu, Dec 1, 2005	31.45	32.74	31.45	32.69
3408	NYSE	ARW	Wed, Nov 30, 2005	32.00	32.16	31.00	31.00
3407	NYSE	ARW	Tue, Nov 29, 2005	31.96	32.31	31.61	31.75
3406	NYSE	ARW	Mon, Nov 28, 2005	31.41	32.25	31.41	31.71
3405	NYSE	ARW	Fri, Nov 25, 2005	32.10	32.35	32.09	32.21
3404	NYSE	ARW	Wed, Nov 23, 2005	32.26	32.71	32.24	32.31
3403	NYSE	ARW	Tue, Nov 22, 2005	31.70	32.42	31.70	32.26
3402	NYSE	ARW	Mon, Nov 21, 2005	31.91	31.91	31.57	31.73
3401	NYSE	ARW	Fri, Nov 18, 2005	31.65	31.93	31.46	31.88
3400	NYSE	ARW	Thu, Nov 17, 2005	31.54	31.59	31.27	31.54
3399	NYSE	ARW	Wed, Nov 16, 2005	31.73	31.79	31.32	31.50
3398	NYSE	ARW	Tue, Nov 15, 2005	31.33	31.94	31.24	31.69
3397	NYSE	ARW	Mon, Nov 14, 2005	31.60	31.62	31.25	31.43
3396	NYSE	ARW	Fri, Nov 11, 2005	31.55	31.67	31.16	31.43
3395	NYSE	ARW	Thu, Nov 10, 2005	31.30	31.57	30.68	31.47
3394	NYSE	ARW	Wed, Nov 9, 2005	31.03	31.37	30.84	31.15
3393	NYSE	ARW	Tue, Nov 8, 2005	30.61	30.96	30.40	30.81
3392	NYSE	ARW	Mon, Nov 7, 2005	30.55	31.05	30.32	30.84
3391	NYSE	ARW	Fri, Nov 4, 2005	30.58	30.88	30.44	30.79
3390	NYSE	ARW	Thu, Nov 3, 2005	30.45	30.84	30.38	30.62
3389	NYSE	ARW	Wed, Nov 2, 2005	29.30	30.23	29.30	30.20
3388	NYSE	ARW	Tue, Nov 1, 2005	29.55	29.62	29.05	29.25
3387	NYSE	ARW	Mon, Oct 31, 2005	29.10	29.84	29.10	29.51
3386	NYSE	ARW	Fri, Oct 28, 2005	28.87	28.89	28.43	28.79
3385	NYSE	ARW	Thu, Oct 27, 2005	29.00	29.02	28.50	28.62
3384	NYSE	ARW	Wed, Oct 26, 2005	29.00	29.06	28.63	28.83
3383	NYSE	ARW	Tue, Oct 25, 2005	29.00	29.09	28.79	29.00
3382	NYSE	ARW	Mon, Oct 24, 2005	29.22	29.31	28.89	29.08
3381	NYSE	ARW	Fri, Oct 21, 2005	29.36	29.38	28.83	29.08
3380	NYSE	ARW	Thu, Oct 20, 2005	29.00	29.39	28.85	29.16
3379	NYSE	ARW	Wed, Oct 19, 2005	28.80	29.79	28.19	28.97
3378	NYSE	ARW	Tue, Oct 18, 2005	29.20	29.26	28.49	29.05
3377	NYSE	ARW	Mon, Oct 17, 2005	29.21	29.32	29.00	29.17
3376	NYSE	ARW	Fri, Oct 14, 2005	29.40	29.60	29.20	29.46
3375	NYSE	ARW	Thu, Oct 13, 2005	29.49	29.55	28.97	29.40
3374	NYSE	ARW	Wed, Oct 12, 2005	29.61	29.90	29.29	29.49
3373	NYSE	ARW	Tue, Oct 11, 2005	29.70	30.01	29.35	29.82
3372	NYSE	ARW	Mon, Oct 10, 2005	30.32	30.32	29.44	29.49
3371	NYSE	ARW	Fri, Oct 7, 2005	30.45	30.50	30.18	30.32
3370	NYSE	ARW	Thu, Oct 6, 2005	31.00	31.00	30.05	30.30
3369	NYSE	ARW	Wed, Oct 5, 2005	31.85	31.85	30.93	30.93
3368	NYSE	ARW	Tue, Oct 4, 2005	31.77	32.39	31.77	31.87
3367	NYSE	ARW	Mon, Oct 3, 2005	31.37	32.03	31.36	32.00
3366	NYSE	ARW	Fri, Sep 30, 2005	30.88	31.54	30.75	31.36
3365	NYSE	ARW	Thu, Sep 29, 2005	30.55	30.94	30.52	30.91
3364	NYSE	ARW	Wed, Sep 28, 2005	30.80	31.08	30.28	30.59
3363	NYSE	ARW	Tue, Sep 27, 2005	30.94	30.99	30.52	30.68
3362	NYSE	ARW	Mon, Sep 26, 2005	31.09	31.23	30.85	30.94
3361	NYSE	ARW	Fri, Sep 23, 2005	30.75	30.79	30.52	30.69
3360	NYSE	ARW	Thu, Sep 22, 2005	31.85	31.88	30.61	30.72
3359	NYSE	ARW	Wed, Sep 21, 2005	32.00	32.00	30.68	30.93
3358	NYSE	ARW	Tue, Sep 20, 2005	31.40	31.85	31.08	31.22
3357	NYSE	ARW	Mon, Sep 19, 2005	31.02	31.27	31.00	31.18
3356	NYSE	ARW	Fri, Sep 16, 2005	31.29	31.29	30.80	31.16
3355	NYSE	ARW	Thu, Sep 15, 2005	31.18	31.53	31.02	31.19
3354	NYSE	ARW	Wed, Sep 14, 2005	31.47	31.53	31.07	31.25
3353	NYSE	ARW	Tue, Sep 13, 2005	31.75	31.75	31.20	31.48
3352	NYSE	ARW	Mon, Sep 12, 2005	31.50	31.92	31.37	31.79
3351	NYSE	ARW	Fri, Sep 9, 2005	31.51	32.04	31.35	31.78
3350	NYSE	ARW	Thu, Sep 8, 2005	30.48	32.07	30.46	31.61
3349	NYSE	ARW	Wed, Sep 7, 2005	30.20	30.24	29.84	30.12
3348	NYSE	ARW	Tue, Sep 6, 2005	30.07	30.27	29.91	30.24
3347	NYSE	ARW	Fri, Sep 2, 2005	29.95	30.10	29.90	29.99
3346	NYSE	ARW	Thu, Sep 1, 2005	29.85	29.99	29.68	29.90
3345	NYSE	ARW	Wed, Aug 31, 2005	29.36	29.89	29.29	29.82
3344	NYSE	ARW	Tue, Aug 30, 2005	29.50	29.59	29.13	29.34
3343	NYSE	ARW	Mon, Aug 29, 2005	29.30	29.70	29.25	29.58
3342	NYSE	ARW	Fri, Aug 26, 2005	29.60	29.63	29.15	29.39
3341	NYSE	ARW	Thu, Aug 25, 2005	29.63	29.84	29.41	29.67
3340	NYSE	ARW	Wed, Aug 24, 2005	29.90	30.24	29.33	29.62
3339	NYSE	ARW	Tue, Aug 23, 2005	29.47	29.75	29.46	29.68
3338	NYSE	ARW	Mon, Aug 22, 2005	28.85	29.44	28.85	29.42
3337	NYSE	ARW	Fri, Aug 19, 2005	28.82	28.90	28.65	28.75
3336	NYSE	ARW	Thu, Aug 18, 2005	28.70	28.97	28.53	28.76
3335	NYSE	ARW	Wed, Aug 17, 2005	28.95	29.05	28.74	28.74
3334	NYSE	ARW	Tue, Aug 16, 2005	29.10	29.13	28.72	28.80
3333	NYSE	ARW	Mon, Aug 15, 2005	28.46	29.29	28.45	29.11
3332	NYSE	ARW	Fri, Aug 12, 2005	28.74	28.74	28.24	28.49
3331	NYSE	ARW	Thu, Aug 11, 2005	28.05	28.96	28.00	28.91
3330	NYSE	ARW	Wed, Aug 10, 2005	29.58	29.60	28.43	28.52
3329	NYSE	ARW	Tue, Aug 9, 2005	29.35	29.94	29.35	29.66
3328	NYSE	ARW	Mon, Aug 8, 2005	29.73	29.82	29.21	29.27
3327	NYSE	ARW	Fri, Aug 5, 2005	29.70	29.97	29.65	29.73
3326	NYSE	ARW	Thu, Aug 4, 2005	30.12	30.16	29.67	29.90
3325	NYSE	ARW	Wed, Aug 3, 2005	30.30	30.42	29.93	30.22
3324	NYSE	ARW	Tue, Aug 2, 2005	30.20	30.79	30.12	30.52
3323	NYSE	ARW	Mon, Aug 1, 2005	29.07	30.37	29.07	30.15
3322	NYSE	ARW	Fri, Jul 29, 2005	29.90	30.28	29.77	30.02
3321	NYSE	ARW	Thu, Jul 28, 2005	29.83	30.32	29.83	30.18
3320	NYSE	ARW	Wed, Jul 27, 2005	29.50	30.29	29.50	30.01
3319	NYSE	ARW	Tue, Jul 26, 2005	29.60	30.00	29.30	29.75
3318	NYSE	ARW	Mon, Jul 25, 2005	29.05	29.68	29.02	29.42
3317	NYSE	ARW	Fri, Jul 22, 2005	29.10	29.49	28.97	29.13
3316	NYSE	ARW	Thu, Jul 21, 2005	29.44	29.50	29.03	29.16
3315	NYSE	ARW	Wed, Jul 20, 2005	29.01	29.67	28.92	29.49
3314	NYSE	ARW	Tue, Jul 19, 2005	28.90	29.49	28.82	29.39
3313	NYSE	ARW	Mon, Jul 18, 2005	28.60	28.98	28.53	28.90
3312	NYSE	ARW	Fri, Jul 15, 2005	28.80	28.92	28.44	28.73
3311	NYSE	ARW	Thu, Jul 14, 2005	28.72	29.31	28.60	29.10
3310	NYSE	ARW	Wed, Jul 13, 2005	28.79	28.86	28.50	28.62
3309	NYSE	ARW	Tue, Jul 12, 2005	28.36	28.86	28.19	28.80
3308	NYSE	ARW	Mon, Jul 11, 2005	27.82	28.33	27.82	28.28
3307	NYSE	ARW	Fri, Jul 8, 2005	27.72	27.86	27.51	27.80
3306	NYSE	ARW	Thu, Jul 7, 2005	27.62	27.75	27.42	27.65
3305	NYSE	ARW	Wed, Jul 6, 2005	27.79	28.16	27.70	27.82
3304	NYSE	ARW	Tue, Jul 5, 2005	27.41	28.07	27.35	27.87
3303	NYSE	ARW	Fri, Jul 1, 2005	27.23	27.41	27.05	27.41
3302	NYSE	ARW	Thu, Jun 30, 2005	27.10	27.36	26.97	27.16
3301	NYSE	ARW	Wed, Jun 29, 2005	27.14	27.24	26.88	26.97
3300	NYSE	ARW	Tue, Jun 28, 2005	26.71	27.09	26.70	27.07
3299	NYSE	ARW	Mon, Jun 27, 2005	26.60	26.79	26.37	26.64
3298	NYSE	ARW	Fri, Jun 24, 2005	27.31	27.31	26.51	26.60
3297	NYSE	ARW	Thu, Jun 23, 2005	27.70	27.87	27.24	27.30
3296	NYSE	ARW	Wed, Jun 22, 2005	27.80	27.95	27.70	27.80
3295	NYSE	ARW	Tue, Jun 21, 2005	27.90	28.17	27.75	27.85
3294	NYSE	ARW	Mon, Jun 20, 2005	28.18	28.19	27.97	28.04
3293	NYSE	ARW	Fri, Jun 17, 2005	28.42	28.42	28.00	28.20
3292	NYSE	ARW	Thu, Jun 16, 2005	28.17	28.56	28.14	28.41
3291	NYSE	ARW	Wed, Jun 15, 2005	27.93	28.24	27.87	28.24
3290	NYSE	ARW	Tue, Jun 14, 2005	28.05	28.14	27.85	28.01
3289	NYSE	ARW	Mon, Jun 13, 2005	28.00	28.13	27.75	27.92
3288	NYSE	ARW	Fri, Jun 10, 2005	27.90	28.16	27.72	27.99
3287	NYSE	ARW	Thu, Jun 9, 2005	27.66	27.95	27.44	27.90
3286	NYSE	ARW	Wed, Jun 8, 2005	27.73	27.87	27.56	27.68
3285	NYSE	ARW	Tue, Jun 7, 2005	27.74	28.07	27.57	27.60
3284	NYSE	ARW	Mon, Jun 6, 2005	27.75	27.87	27.61	27.75
3283	NYSE	ARW	Fri, Jun 3, 2005	27.90	28.07	27.70	27.75
3282	NYSE	ARW	Thu, Jun 2, 2005	27.76	28.16	27.76	28.10
3281	NYSE	ARW	Wed, Jun 1, 2005	27.80	28.40	27.70	27.86
3280	NYSE	ARW	Tue, May 31, 2005	27.20	28.02	27.14	27.95
3279	NYSE	ARW	Fri, May 27, 2005	27.22	27.22	26.94	27.08
3278	NYSE	ARW	Thu, May 26, 2005	26.50	27.39	26.50	27.29
3277	NYSE	ARW	Wed, May 25, 2005	26.90	26.97	26.40	26.51
3276	NYSE	ARW	Tue, May 24, 2005	26.85	27.11	26.77	27.04
3275	NYSE	ARW	Mon, May 23, 2005	26.40	26.97	26.40	26.85
3274	NYSE	ARW	Fri, May 20, 2005	26.42	26.59	26.14	26.55
3273	NYSE	ARW	Thu, May 19, 2005	26.50	26.73	26.38	26.63
3272	NYSE	ARW	Wed, May 18, 2005	26.20	26.73	25.92	26.55
3271	NYSE	ARW	Tue, May 17, 2005	25.56	26.19	25.56	26.14
3270	NYSE	ARW	Mon, May 16, 2005	25.77	26.04	25.66	25.86
3269	NYSE	ARW	Fri, May 13, 2005	25.25	25.95	25.25	25.86
3268	NYSE	ARW	Thu, May 12, 2005	25.13	25.37	25.04	25.25
3267	NYSE	ARW	Wed, May 11, 2005	24.82	25.18	24.57	25.18
3266	NYSE	ARW	Tue, May 10, 2005	23.99	24.78	23.77	24.62
3265	NYSE	ARW	Mon, May 9, 2005	23.85	24.20	23.71	24.09
3264	NYSE	ARW	Fri, May 6, 2005	23.90	23.94	23.68	23.85
3263	NYSE	ARW	Thu, May 5, 2005	23.93	24.13	23.57	23.77
3262	NYSE	ARW	Wed, May 4, 2005	24.09	24.09	23.70	23.87
3261	NYSE	ARW	Tue, May 3, 2005	24.02	24.55	24.02	24.11
3260	NYSE	ARW	Mon, May 2, 2005	24.39	24.58	23.80	24.16
3259	NYSE	ARW	Fri, Apr 29, 2005	23.47	24.39	23.40	24.34
3258	NYSE	ARW	Thu, Apr 28, 2005	23.81	23.85	23.25	23.40
3257	NYSE	ARW	Wed, Apr 27, 2005	23.25	24.11	21.98	23.80
3256	NYSE	ARW	Tue, Apr 26, 2005	24.00	24.51	23.86	24.01
3255	NYSE	ARW	Mon, Apr 25, 2005	23.98	24.21	23.84	24.04
3254	NYSE	ARW	Fri, Apr 22, 2005	23.95	24.06	23.58	23.88
3253	NYSE	ARW	Thu, Apr 21, 2005	23.65	24.35	23.54	24.11
3252	NYSE	ARW	Wed, Apr 20, 2005	23.70	23.70	23.37	23.45
3251	NYSE	ARW	Tue, Apr 19, 2005	23.36	23.46	23.24	23.40
3250	NYSE	ARW	Mon, Apr 18, 2005	23.03	23.50	23.03	23.19
3249	NYSE	ARW	Fri, Apr 15, 2005	23.60	23.64	22.63	23.03
3248	NYSE	ARW	Thu, Apr 14, 2005	24.15	24.21	23.55	23.67
3247	NYSE	ARW	Wed, Apr 13, 2005	24.50	24.57	24.22	24.25
3246	NYSE	ARW	Tue, Apr 12, 2005	24.57	24.63	24.20	24.60
3245	NYSE	ARW	Mon, Apr 11, 2005	24.70	24.78	24.57	24.61
3244	NYSE	ARW	Fri, Apr 8, 2005	25.00	25.05	24.70	24.70
3243	NYSE	ARW	Thu, Apr 7, 2005	24.96	25.08	24.69	25.00
3242	NYSE	ARW	Wed, Apr 6, 2005	24.92	25.17	24.87	24.90
3241	NYSE	ARW	Tue, Apr 5, 2005	24.85	25.07	24.85	24.87
3240	NYSE	ARW	Mon, Apr 4, 2005	24.94	25.01	24.75	24.85
3239	NYSE	ARW	Fri, Apr 1, 2005	25.35	25.57	24.41	24.94
3238	NYSE	ARW	Thu, Mar 31, 2005	25.33	25.54	25.13	25.35
3237	NYSE	ARW	Wed, Mar 30, 2005	25.51	25.69	25.24	25.35
3236	NYSE	ARW	Tue, Mar 29, 2005	25.95	26.39	25.50	25.50
3235	NYSE	ARW	Mon, Mar 28, 2005	26.15	26.19	25.75	25.99
3234	NYSE	ARW	Thu, Mar 24, 2005	25.82	26.36	25.71	26.15
3233	NYSE	ARW	Wed, Mar 23, 2005	25.94	26.47	25.61	25.62
3232	NYSE	ARW	Tue, Mar 22, 2005	26.15	26.43	26.08	26.14
3231	NYSE	ARW	Mon, Mar 21, 2005	26.00	26.44	25.70	26.09
3230	NYSE	ARW	Fri, Mar 18, 2005	26.07	26.19	25.59	26.18
3229	NYSE	ARW	Thu, Mar 17, 2005	26.03	26.34	25.91	26.07
3228	NYSE	ARW	Wed, Mar 16, 2005	26.50	26.76	25.98	26.03
3227	NYSE	ARW	Tue, Mar 15, 2005	26.95	27.08	26.35	26.50
3226	NYSE	ARW	Mon, Mar 14, 2005	26.54	26.94	26.54	26.85
3225	NYSE	ARW	Fri, Mar 11, 2005	27.25	27.26	26.32	26.44
3224	NYSE	ARW	Thu, Mar 10, 2005	27.42	27.46	27.14	27.31
3223	NYSE	ARW	Wed, Mar 9, 2005	27.00	27.52	27.00	27.33
3222	NYSE	ARW	Tue, Mar 8, 2005	27.50	27.79	27.13	27.18
3221	NYSE	ARW	Mon, Mar 7, 2005	27.00	27.75	27.00	27.62
3220	NYSE	ARW	Fri, Mar 4, 2005	27.19	27.25	26.94	27.10
3219	NYSE	ARW	Thu, Mar 3, 2005	27.22	27.36	26.77	27.07
3218	NYSE	ARW	Wed, Mar 2, 2005	27.50	27.50	27.03	27.27
3217	NYSE	ARW	Tue, Mar 1, 2005	27.00	27.71	27.00	27.57
3216	NYSE	ARW	Mon, Feb 28, 2005	27.00	27.27	26.59	26.90
3215	NYSE	ARW	Fri, Feb 25, 2005	26.52	27.30	26.39	27.27
3214	NYSE	ARW	Thu, Feb 24, 2005	25.78	26.57	25.73	26.46
3213	NYSE	ARW	Wed, Feb 23, 2005	26.00	26.07	25.42	25.63
3212	NYSE	ARW	Tue, Feb 22, 2005	24.84	25.37	24.64	25.10
3211	NYSE	ARW	Fri, Feb 18, 2005	24.53	24.89	24.53	24.84
3210	NYSE	ARW	Thu, Feb 17, 2005	25.38	25.57	24.83	24.92
3209	NYSE	ARW	Wed, Feb 16, 2005	25.25	25.54	25.00	25.49
3208	NYSE	ARW	Tue, Feb 15, 2005	25.80	25.87	25.28	25.38
3207	NYSE	ARW	Mon, Feb 14, 2005	25.35	25.69	25.35	25.66
3206	NYSE	ARW	Fri, Feb 11, 2005	24.46	25.38	24.46	25.31
3205	NYSE	ARW	Thu, Feb 10, 2005	24.64	24.67	24.35	24.61
3204	NYSE	ARW	Wed, Feb 9, 2005	24.97	24.97	24.29	24.39
3203	NYSE	ARW	Tue, Feb 8, 2005	24.70	25.13	24.70	24.96
3202	NYSE	ARW	Mon, Feb 7, 2005	24.77	24.98	24.61	24.65
3201	NYSE	ARW	Fri, Feb 4, 2005	23.94	24.78	23.94	24.77
3200	NYSE	ARW	Thu, Feb 3, 2005	23.95	23.95	23.60	23.75
3199	NYSE	ARW	Wed, Feb 2, 2005	23.94	24.06	23.83	23.95
3198	NYSE	ARW	Tue, Feb 1, 2005	23.67	24.04	23.60	23.80
3197	NYSE	ARW	Mon, Jan 31, 2005	23.75	23.76	23.50	23.61
3196	NYSE	ARW	Fri, Jan 28, 2005	22.85	23.40	22.82	23.34
3195	NYSE	ARW	Thu, Jan 27, 2005	22.10	22.71	22.00	22.60
3194	NYSE	ARW	Wed, Jan 26, 2005	22.53	22.82	21.82	22.21
3193	NYSE	ARW	Tue, Jan 25, 2005	21.84	22.12	21.74	21.87
3192	NYSE	ARW	Mon, Jan 24, 2005	22.23	22.50	21.71	21.71
3191	NYSE	ARW	Fri, Jan 21, 2005	22.34	22.63	22.22	22.32
3190	NYSE	ARW	Thu, Jan 20, 2005	22.19	22.50	22.01	22.34
3189	NYSE	ARW	Wed, Jan 19, 2005	22.65	22.65	22.17	22.19
3188	NYSE	ARW	Tue, Jan 18, 2005	22.80	22.80	22.51	22.64
3187	NYSE	ARW	Fri, Jan 14, 2005	23.20	23.32	22.70	22.80
3186	NYSE	ARW	Thu, Jan 13, 2005	23.20	23.35	22.92	22.99
3185	NYSE	ARW	Wed, Jan 12, 2005	23.40	23.49	22.96	23.23
3184	NYSE	ARW	Tue, Jan 11, 2005	23.53	23.54	23.19	23.35
3183	NYSE	ARW	Mon, Jan 10, 2005	23.80	23.91	23.60	23.63
3182	NYSE	ARW	Fri, Jan 7, 2005	24.21	24.21	23.80	23.90
3181	NYSE	ARW	Thu, Jan 6, 2005	23.42	24.31	23.42	24.21
3180	NYSE	ARW	Wed, Jan 5, 2005	23.50	24.00	23.42	23.81
3179	NYSE	ARW	Tue, Jan 4, 2005	24.20	24.32	23.18	23.53
3178	NYSE	ARW	Mon, Jan 3, 2005	24.30	24.42	23.89	24.39
3177	NYSE	ARW	Fri, Dec 31, 2004	24.59	24.59	24.29	24.30
3176	NYSE	ARW	Thu, Dec 30, 2004	24.63	24.64	24.42	24.52
3175	NYSE	ARW	Wed, Dec 29, 2004	24.61	24.81	24.55	24.63
3174	NYSE	ARW	Tue, Dec 28, 2004	24.39	24.74	24.38	24.66
3173	NYSE	ARW	Mon, Dec 27, 2004	24.45	24.50	24.21	24.39
3172	NYSE	ARW	Thu, Dec 23, 2004	24.57	24.60	24.45	24.60
3171	NYSE	ARW	Wed, Dec 22, 2004	24.65	24.89	24.51	24.57
3170	NYSE	ARW	Tue, Dec 21, 2004	24.45	24.66	24.31	24.55
3169	NYSE	ARW	Mon, Dec 20, 2004	25.00	25.00	24.39	24.50
3168	NYSE	ARW	Fri, Dec 17, 2004	24.96	25.17	24.73	25.00
3167	NYSE	ARW	Thu, Dec 16, 2004	24.95	25.39	24.94	24.96
3166	NYSE	ARW	Wed, Dec 15, 2004	24.62	25.00	24.62	24.99
3165	NYSE	ARW	Tue, Dec 14, 2004	24.53	24.87	24.51	24.80
3164	NYSE	ARW	Mon, Dec 13, 2004	24.56	24.56	24.30	24.53
3163	NYSE	ARW	Fri, Dec 10, 2004	24.22	24.42	24.00	24.39
3162	NYSE	ARW	Thu, Dec 9, 2004	24.60	24.75	24.26	24.45
3161	NYSE	ARW	Wed, Dec 8, 2004	24.90	25.04	24.62	24.88
3160	NYSE	ARW	Tue, Dec 7, 2004	25.14	25.23	24.96	25.05
3159	NYSE	ARW	Mon, Dec 6, 2004	25.10	25.33	24.89	25.14
3158	NYSE	ARW	Fri, Dec 3, 2004	25.35	25.60	25.26	25.35
3157	NYSE	ARW	Thu, Dec 2, 2004	25.24	25.64	25.06	25.35
3156	NYSE	ARW	Wed, Dec 1, 2004	24.72	25.28	24.72	25.24
3155	NYSE	ARW	Tue, Nov 30, 2004	24.65	24.75	24.37	24.53
3154	NYSE	ARW	Mon, Nov 29, 2004	24.90	24.98	24.55	24.65
3153	NYSE	ARW	Fri, Nov 26, 2004	24.55	24.82	24.46	24.52
3152	NYSE	ARW	Wed, Nov 24, 2004	24.17	24.90	24.17	24.75
3151	NYSE	ARW	Tue, Nov 23, 2004	24.20	24.46	23.93	24.24
3150	NYSE	ARW	Mon, Nov 22, 2004	24.15	24.30	24.02	24.20
3149	NYSE	ARW	Fri, Nov 19, 2004	24.50	24.51	24.05	24.15
3148	NYSE	ARW	Thu, Nov 18, 2004	24.95	24.95	24.55	24.70
3147	NYSE	ARW	Wed, Nov 17, 2004	24.80	25.10	24.64	25.00
3146	NYSE	ARW	Tue, Nov 16, 2004	24.80	24.81	24.48	24.59
3145	NYSE	ARW	Mon, Nov 15, 2004	24.25	25.05	24.03	24.83
3144	NYSE	ARW	Fri, Nov 12, 2004	24.53	24.54	23.97	24.50
3143	NYSE	ARW	Thu, Nov 11, 2004	24.65	24.78	24.45	24.53
3142	NYSE	ARW	Wed, Nov 10, 2004	24.53	24.65	24.35	24.51
3141	NYSE	ARW	Tue, Nov 9, 2004	24.65	24.76	24.32	24.62
3140	NYSE	ARW	Mon, Nov 8, 2004	24.40	24.81	24.30	24.65
3139	NYSE	ARW	Fri, Nov 5, 2004	24.20	24.62	24.13	24.57
3138	NYSE	ARW	Thu, Nov 4, 2004	23.62	24.11	23.60	23.97
3137	NYSE	ARW	Wed, Nov 3, 2004	24.10	24.12	23.55	23.70
3136	NYSE	ARW	Tue, Nov 2, 2004	23.87	24.13	23.69	23.80
3135	NYSE	ARW	Mon, Nov 1, 2004	23.90	24.03	23.60	23.87
3134	NYSE	ARW	Fri, Oct 29, 2004	24.00	24.38	23.80	23.96
3133	NYSE	ARW	Thu, Oct 28, 2004	23.90	24.20	23.69	24.00
3132	NYSE	ARW	Wed, Oct 27, 2004	23.60	24.00	23.53	23.89
3131	NYSE	ARW	Tue, Oct 26, 2004	23.75	23.75	23.32	23.54
3130	NYSE	ARW	Mon, Oct 25, 2004	24.15	24.15	23.60	23.72
3129	NYSE	ARW	Fri, Oct 22, 2004	24.52	24.52	23.75	23.85
3128	NYSE	ARW	Thu, Oct 21, 2004	23.70	25.00	23.13	24.46
3127	NYSE	ARW	Wed, Oct 20, 2004	20.85	22.05	20.85	21.68
3126	NYSE	ARW	Tue, Oct 19, 2004	21.80	22.16	21.26	21.34
3125	NYSE	ARW	Mon, Oct 18, 2004	21.18	21.60	20.91	21.60
3124	NYSE	ARW	Fri, Oct 15, 2004	21.45	21.59	21.10	21.20
3123	NYSE	ARW	Thu, Oct 14, 2004	22.10	22.20	21.46	21.54
3122	NYSE	ARW	Wed, Oct 13, 2004	22.70	22.90	22.29	22.38
3121	NYSE	ARW	Tue, Oct 12, 2004	21.62	22.12	21.40	21.94
3120	NYSE	ARW	Mon, Oct 11, 2004	22.05	22.20	21.77	21.98
3119	NYSE	ARW	Fri, Oct 8, 2004	22.88	22.89	21.95	22.12
3118	NYSE	ARW	Thu, Oct 7, 2004	23.02	23.46	22.77	22.94
3117	NYSE	ARW	Wed, Oct 6, 2004	22.90	23.02	22.63	23.02
3116	NYSE	ARW	Tue, Oct 5, 2004	23.17	23.54	22.80	23.03
3115	NYSE	ARW	Mon, Oct 4, 2004	23.02	23.81	23.02	23.39
3114	NYSE	ARW	Fri, Oct 1, 2004	22.60	23.25	22.60	23.02
3113	NYSE	ARW	Thu, Sep 30, 2004	22.26	22.88	22.26	22.58
3112	NYSE	ARW	Wed, Sep 29, 2004	21.80	22.53	21.75	22.45
3111	NYSE	ARW	Tue, Sep 28, 2004	22.05	22.16	21.60	21.69
3110	NYSE	ARW	Mon, Sep 27, 2004	22.63	22.67	21.96	21.96
3109	NYSE	ARW	Fri, Sep 24, 2004	22.80	22.91	22.34	22.63
3108	NYSE	ARW	Thu, Sep 23, 2004	22.69	23.02	22.30	22.85
3107	NYSE	ARW	Wed, Sep 22, 2004	23.03	23.03	22.54	22.55
3106	NYSE	ARW	Tue, Sep 21, 2004	23.15	23.53	22.96	23.05
3105	NYSE	ARW	Mon, Sep 20, 2004	22.59	23.31	22.48	23.14
3104	NYSE	ARW	Fri, Sep 17, 2004	22.80	22.86	22.43	22.60
3103	NYSE	ARW	Thu, Sep 16, 2004	22.72	23.31	22.72	22.80
3102	NYSE	ARW	Wed, Sep 15, 2004	23.20	23.23	22.71	22.71
3101	NYSE	ARW	Tue, Sep 14, 2004	23.52	23.81	23.15	23.53
3100	NYSE	ARW	Mon, Sep 13, 2004	22.75	24.00	22.74	23.71
3099	NYSE	ARW	Fri, Sep 10, 2004	22.25	22.64	21.81	22.54
3098	NYSE	ARW	Thu, Sep 9, 2004	21.14	22.35	21.10	22.16
3097	NYSE	ARW	Wed, Sep 8, 2004	21.19	21.44	20.96	20.98
3096	NYSE	ARW	Tue, Sep 7, 2004	21.67	22.00	21.33	21.42
3095	NYSE	ARW	Fri, Sep 3, 2004	21.80	21.80	21.18	21.57
3094	NYSE	ARW	Thu, Sep 2, 2004	21.65	22.02	21.43	22.02
3093	NYSE	ARW	Wed, Sep 1, 2004	21.74	22.07	21.51	21.77
3092	NYSE	ARW	Tue, Aug 31, 2004	21.95	21.95	21.37	21.64
3091	NYSE	ARW	Mon, Aug 30, 2004	22.10	22.27	21.70	21.70
3090	NYSE	ARW	Fri, Aug 27, 2004	22.40	22.46	22.12	22.15
3089	NYSE	ARW	Thu, Aug 26, 2004	22.65	22.87	22.35	22.35
3088	NYSE	ARW	Wed, Aug 25, 2004	22.54	23.05	22.00	22.81
3087	NYSE	ARW	Tue, Aug 24, 2004	22.90	23.12	22.27	22.50
3086	NYSE	ARW	Mon, Aug 23, 2004	23.24	23.34	22.81	22.81
3085	NYSE	ARW	Fri, Aug 20, 2004	22.48	23.33	22.48	23.24
3084	NYSE	ARW	Thu, Aug 19, 2004	22.85	23.00	22.66	22.68
3083	NYSE	ARW	Wed, Aug 18, 2004	21.80	22.91	21.63	22.85
3082	NYSE	ARW	Tue, Aug 17, 2004	21.52	21.85	21.47	21.84
3081	NYSE	ARW	Mon, Aug 16, 2004	21.10	21.59	20.94	21.42
3080	NYSE	ARW	Fri, Aug 13, 2004	20.82	21.24	20.68	20.90
3079	NYSE	ARW	Thu, Aug 12, 2004	20.92	21.25	20.65	20.84
3078	NYSE	ARW	Wed, Aug 11, 2004	21.66	21.67	20.74	21.27
3077	NYSE	ARW	Tue, Aug 10, 2004	21.70	21.99	21.66	21.95
3076	NYSE	ARW	Mon, Aug 9, 2004	21.95	22.03	21.58	21.59
3075	NYSE	ARW	Fri, Aug 6, 2004	22.51	22.57	21.77	21.83
3074	NYSE	ARW	Thu, Aug 5, 2004	22.97	23.31	22.67	22.76
3073	NYSE	ARW	Wed, Aug 4, 2004	22.60	23.02	22.35	22.69
3072	NYSE	ARW	Tue, Aug 3, 2004	23.80	23.80	22.35	22.65
3071	NYSE	ARW	Mon, Aug 2, 2004	23.66	23.98	23.25	23.80
3070	NYSE	ARW	Fri, Jul 30, 2004	23.63	23.84	23.35	23.66
3069	NYSE	ARW	Thu, Jul 29, 2004	23.10	23.77	22.75	23.73
3068	NYSE	ARW	Wed, Jul 28, 2004	23.03	23.27	22.41	23.06
3067	NYSE	ARW	Tue, Jul 27, 2004	22.35	23.25	22.05	23.03
3066	NYSE	ARW	Mon, Jul 26, 2004	22.33	22.72	22.01	22.25
3065	NYSE	ARW	Fri, Jul 23, 2004	22.42	22.63	21.95	22.36
3064	NYSE	ARW	Thu, Jul 22, 2004	21.99	22.87	21.53	22.84
3063	NYSE	ARW	Wed, Jul 21, 2004	23.04	23.22	21.98	21.98
3062	NYSE	ARW	Tue, Jul 20, 2004	22.41	22.94	21.86	22.80
3061	NYSE	ARW	Mon, Jul 19, 2004	22.81	23.09	22.26	22.42
3060	NYSE	ARW	Fri, Jul 16, 2004	23.65	23.75	22.61	22.81
3059	NYSE	ARW	Thu, Jul 15, 2004	23.05	23.93	22.76	23.53
3058	NYSE	ARW	Wed, Jul 14, 2004	23.40	23.40	22.76	22.95
3057	NYSE	ARW	Tue, Jul 13, 2004	23.10	24.05	22.75	23.87
3056	NYSE	ARW	Mon, Jul 12, 2004	24.09	24.09	22.59	23.11
3055	NYSE	ARW	Fri, Jul 9, 2004	23.80	24.17	23.70	24.10
3054	NYSE	ARW	Thu, Jul 8, 2004	23.95	24.13	23.37	23.40
3053	NYSE	ARW	Wed, Jul 7, 2004	23.98	24.45	23.81	23.98
3052	NYSE	ARW	Tue, Jul 6, 2004	24.45	24.46	23.67	23.97
3051	NYSE	ARW	Fri, Jul 2, 2004	25.01	25.18	24.37	24.47
3050	NYSE	ARW	Thu, Jul 1, 2004	26.82	26.82	24.76	25.00
3049	NYSE	ARW	Wed, Jun 30, 2004	26.35	26.87	26.10	26.82
3048	NYSE	ARW	Tue, Jun 29, 2004	26.10	26.45	26.05	26.29
3047	NYSE	ARW	Mon, Jun 28, 2004	26.70	26.76	26.15	26.25
3046	NYSE	ARW	Fri, Jun 25, 2004	26.25	26.78	26.25	26.50
3045	NYSE	ARW	Thu, Jun 24, 2004	26.15	26.35	25.90	26.05
3044	NYSE	ARW	Wed, Jun 23, 2004	25.53	26.16	25.35	26.08
3043	NYSE	ARW	Tue, Jun 22, 2004	25.02	25.77	24.97	25.53
3042	NYSE	ARW	Mon, Jun 21, 2004	25.62	25.75	24.90	24.97
3041	NYSE	ARW	Fri, Jun 18, 2004	24.95	25.86	24.94	25.62
3040	NYSE	ARW	Thu, Jun 17, 2004	26.42	26.42	25.30	25.48
3039	NYSE	ARW	Wed, Jun 16, 2004	26.71	26.80	26.18	26.66
3038	NYSE	ARW	Tue, Jun 15, 2004	26.42	27.14	26.40	26.70
3037	NYSE	ARW	Mon, Jun 14, 2004	27.31	27.38	26.01	26.35
3036	NYSE	ARW	Thu, Jun 10, 2004	27.45	27.73	27.21	27.30
3035	NYSE	ARW	Wed, Jun 9, 2004	27.79	27.80	27.21	27.22
3034	NYSE	ARW	Tue, Jun 8, 2004	27.15	27.85	27.02	27.77
3033	NYSE	ARW	Mon, Jun 7, 2004	27.32	27.44	27.02	27.11
3032	NYSE	ARW	Fri, Jun 4, 2004	26.95	27.66	26.90	27.17
3031	NYSE	ARW	Thu, Jun 3, 2004	27.10	27.21	26.56	26.70
3030	NYSE	ARW	Wed, Jun 2, 2004	27.31	27.47	27.00	27.16
3029	NYSE	ARW	Tue, Jun 1, 2004	27.05	27.43	26.97	27.31
3028	NYSE	ARW	Fri, May 28, 2004	27.12	27.45	26.95	27.23
3027	NYSE	ARW	Thu, May 27, 2004	27.00	27.24	26.78	27.12
3026	NYSE	ARW	Wed, May 26, 2004	26.90	27.01	26.66	27.00
3025	NYSE	ARW	Tue, May 25, 2004	26.07	26.90	25.84	26.90
3024	NYSE	ARW	Mon, May 24, 2004	26.25	26.53	26.03	26.22
3023	NYSE	ARW	Fri, May 21, 2004	25.71	26.05	25.45	25.80
3022	NYSE	ARW	Thu, May 20, 2004	25.90	25.94	25.40	25.65
3021	NYSE	ARW	Wed, May 19, 2004	25.50	26.34	25.38	25.90
3020	NYSE	ARW	Tue, May 18, 2004	25.09	25.43	25.01	25.24
3019	NYSE	ARW	Mon, May 17, 2004	25.20	25.27	24.84	24.90
3018	NYSE	ARW	Fri, May 14, 2004	25.86	26.00	25.42	25.65
3017	NYSE	ARW	Thu, May 13, 2004	25.40	26.10	25.28	25.85
3016	NYSE	ARW	Wed, May 12, 2004	26.00	26.00	24.97	25.40
3015	NYSE	ARW	Tue, May 11, 2004	25.71	26.29	25.63	26.25
3014	NYSE	ARW	Mon, May 10, 2004	25.40	25.63	25.01	25.42
3013	NYSE	ARW	Fri, May 7, 2004	25.41	26.28	25.36	25.40
3012	NYSE	ARW	Thu, May 6, 2004	25.55	25.87	24.80	25.61
3011	NYSE	ARW	Wed, May 5, 2004	25.47	25.99	25.28	25.67
3010	NYSE	ARW	Tue, May 4, 2004	25.12	25.78	25.12	25.40
3009	NYSE	ARW	Mon, May 3, 2004	25.38	25.60	24.48	24.93
3008	NYSE	ARW	Fri, Apr 30, 2004	25.60	25.69	24.79	25.28
3007	NYSE	ARW	Thu, Apr 29, 2004	26.35	26.45	24.90	25.33
3006	NYSE	ARW	Wed, Apr 28, 2004	27.47	27.47	26.00	26.35
3005	NYSE	ARW	Tue, Apr 27, 2004	28.34	28.49	27.44	27.53
3004	NYSE	ARW	Mon, Apr 26, 2004	28.75	28.98	28.08	28.24
3003	NYSE	ARW	Fri, Apr 23, 2004	29.05	29.10	28.09	28.46
3002	NYSE	ARW	Thu, Apr 22, 2004	27.75	28.70	27.21	28.45
3001	NYSE	ARW	Wed, Apr 21, 2004	26.41	26.49	25.96	26.35
3000	NYSE	ARW	Tue, Apr 20, 2004	26.63	27.10	26.25	26.41
2999	NYSE	ARW	Mon, Apr 19, 2004	26.25	26.64	26.12	26.63
2998	NYSE	ARW	Fri, Apr 16, 2004	26.42	26.55	25.77	26.41
2997	NYSE	ARW	Thu, Apr 15, 2004	27.00	27.01	26.01	26.42
2996	NYSE	ARW	Wed, Apr 14, 2004	26.70	27.25	26.66	26.80
2995	NYSE	ARW	Tue, Apr 13, 2004	27.68	27.68	26.77	26.90
2994	NYSE	ARW	Mon, Apr 12, 2004	27.43	27.61	27.26	27.43
2993	NYSE	ARW	Thu, Apr 8, 2004	27.32	27.80	27.00	27.43
2992	NYSE	ARW	Wed, Apr 7, 2004	27.25	27.33	26.54	27.07
2991	NYSE	ARW	Tue, Apr 6, 2004	27.23	27.28	26.55	27.28
2990	NYSE	ARW	Mon, Apr 5, 2004	27.12	27.35	26.95	27.33
2989	NYSE	ARW	Fri, Apr 2, 2004	27.00	27.15	26.68	27.12
2988	NYSE	ARW	Thu, Apr 1, 2004	25.46	26.72	25.40	26.37
2987	NYSE	ARW	Wed, Mar 31, 2004	25.15	25.49	24.99	25.46
2986	NYSE	ARW	Tue, Mar 30, 2004	24.89	25.21	24.64	25.09
2985	NYSE	ARW	Mon, Mar 29, 2004	24.69	25.02	24.63	25.02
2984	NYSE	ARW	Fri, Mar 26, 2004	24.40	24.96	24.35	24.44
2983	NYSE	ARW	Thu, Mar 25, 2004	23.91	24.77	23.73	24.50
2982	NYSE	ARW	Wed, Mar 24, 2004	23.46	24.19	23.35	23.74
2981	NYSE	ARW	Tue, Mar 23, 2004	24.40	25.00	23.10	23.19
2980	NYSE	ARW	Mon, Mar 22, 2004	24.26	24.26	23.83	23.87
2979	NYSE	ARW	Fri, Mar 19, 2004	24.72	24.94	24.44	24.46
2978	NYSE	ARW	Thu, Mar 18, 2004	24.83	24.97	24.37	24.79
2977	NYSE	ARW	Wed, Mar 17, 2004	24.30	24.96	24.13	24.76
2976	NYSE	ARW	Tue, Mar 16, 2004	23.80	24.42	23.79	24.15
2975	NYSE	ARW	Mon, Mar 15, 2004	24.05	24.42	22.90	23.67
2974	NYSE	ARW	Fri, Mar 12, 2004	23.81	24.26	23.81	24.10
2973	NYSE	ARW	Thu, Mar 11, 2004	23.11	24.40	23.11	23.61
2972	NYSE	ARW	Wed, Mar 10, 2004	23.55	23.99	23.10	23.10
2971	NYSE	ARW	Tue, Mar 9, 2004	24.66	24.66	23.35	23.70
2970	NYSE	ARW	Mon, Mar 8, 2004	25.13	25.35	24.35	24.42
2969	NYSE	ARW	Fri, Mar 5, 2004	24.40	25.25	24.06	25.21
2968	NYSE	ARW	Thu, Mar 4, 2004	24.26	24.50	24.20	24.50
2967	NYSE	ARW	Wed, Mar 3, 2004	24.50	24.50	24.10	24.36
2966	NYSE	ARW	Tue, Mar 2, 2004	24.69	25.00	24.48	24.50
2965	NYSE	ARW	Mon, Mar 1, 2004	24.58	24.89	24.20	24.69
2964	NYSE	ARW	Fri, Feb 27, 2004	24.90	24.90	24.04	24.60
2963	NYSE	ARW	Thu, Feb 26, 2004	24.26	24.95	23.71	24.95
2962	NYSE	ARW	Wed, Feb 25, 2004	23.90	24.65	23.90	24.35
2961	NYSE	ARW	Tue, Feb 24, 2004	23.50	24.18	23.50	23.92
2960	NYSE	ARW	Mon, Feb 23, 2004	23.95	23.95	23.50	23.51
2959	NYSE	ARW	Fri, Feb 20, 2004	23.65	23.97	23.44	23.51
2958	NYSE	ARW	Thu, Feb 19, 2004	26.49	26.85	24.58	24.65
2957	NYSE	ARW	Wed, Feb 18, 2004	27.14	27.32	26.17	26.21
2956	NYSE	ARW	Tue, Feb 17, 2004	27.15	27.63	26.70	27.13
2955	NYSE	ARW	Fri, Feb 13, 2004	26.35	26.93	26.05	26.45
2954	NYSE	ARW	Thu, Feb 12, 2004	26.48	27.02	26.15	26.15
2953	NYSE	ARW	Wed, Feb 11, 2004	26.65	26.93	26.31	26.48
2952	NYSE	ARW	Tue, Feb 10, 2004	26.76	27.13	26.60	26.61
2951	NYSE	ARW	Mon, Feb 9, 2004	27.05	27.14	26.65	26.75
2950	NYSE	ARW	Fri, Feb 6, 2004	26.05	27.04	26.00	26.96
2949	NYSE	ARW	Thu, Feb 5, 2004	25.71	26.28	25.65	26.17
2948	NYSE	ARW	Wed, Feb 4, 2004	26.00	26.04	25.48	25.70
2947	NYSE	ARW	Tue, Feb 3, 2004	26.30	26.42	26.09	26.14
2946	NYSE	ARW	Mon, Feb 2, 2004	26.76	27.03	26.28	26.36
2945	NYSE	ARW	Fri, Jan 30, 2004	27.15	27.15	26.60	26.76
2944	NYSE	ARW	Thu, Jan 29, 2004	26.15	26.30	25.15	25.72
2943	NYSE	ARW	Wed, Jan 28, 2004	26.92	27.30	25.96	25.97
2942	NYSE	ARW	Tue, Jan 27, 2004	26.83	27.03	26.70	26.86
2941	NYSE	ARW	Mon, Jan 26, 2004	26.39	27.04	26.09	26.98
2940	NYSE	ARW	Fri, Jan 23, 2004	26.48	26.65	26.00	26.38
2939	NYSE	ARW	Thu, Jan 22, 2004	27.00	27.28	26.45	26.48
2938	NYSE	ARW	Wed, Jan 21, 2004	27.45	27.50	26.96	27.13
2937	NYSE	ARW	Tue, Jan 20, 2004	27.65	27.98	27.37	27.60
2936	NYSE	ARW	Fri, Jan 16, 2004	26.95	27.94	26.94	27.70
2935	NYSE	ARW	Thu, Jan 15, 2004	26.24	27.09	26.10	26.70
2934	NYSE	ARW	Wed, Jan 14, 2004	26.10	26.25	25.89	26.24
2933	NYSE	ARW	Tue, Jan 13, 2004	26.75	26.75	25.55	25.90
2932	NYSE	ARW	Mon, Jan 12, 2004	26.10	26.75	26.04	26.68
2931	NYSE	ARW	Fri, Jan 9, 2004	24.80	26.02	24.75	26.01
2930	NYSE	ARW	Thu, Jan 8, 2004	23.90	24.54	23.73	24.54
2929	NYSE	ARW	Wed, Jan 7, 2004	23.55	23.77	23.39	23.65
2928	NYSE	ARW	Tue, Jan 6, 2004	23.60	23.75	23.50	23.60
2927	NYSE	ARW	Mon, Jan 5, 2004	23.76	23.76	23.41	23.60
2926	NYSE	ARW	Fri, Jan 2, 2004	23.39	23.68	23.02	23.13
2925	NYSE	ARW	Wed, Dec 31, 2003	23.35	23.58	23.05	23.14
2924	NYSE	ARW	Tue, Dec 30, 2003	23.60	23.71	23.20	23.20
2923	NYSE	ARW	Mon, Dec 29, 2003	23.15	23.46	23.06	23.45
2922	NYSE	ARW	Fri, Dec 26, 2003	22.93	23.15	22.90	22.90
2921	NYSE	ARW	Wed, Dec 24, 2003	22.86	23.18	22.80	22.94
2920	NYSE	ARW	Tue, Dec 23, 2003	22.75	23.14	22.70	23.11
2919	NYSE	ARW	Mon, Dec 22, 2003	22.75	22.90	22.50	22.69
2918	NYSE	ARW	Fri, Dec 19, 2003	22.90	23.15	22.69	22.80
2917	NYSE	ARW	Thu, Dec 18, 2003	22.50	23.14	22.50	22.99
2916	NYSE	ARW	Wed, Dec 17, 2003	22.99	23.03	22.36	22.46
2915	NYSE	ARW	Tue, Dec 16, 2003	23.00	23.17	22.45	22.99
2914	NYSE	ARW	Mon, Dec 15, 2003	23.60	23.79	22.80	22.80
2913	NYSE	ARW	Fri, Dec 12, 2003	24.00	24.00	23.45	23.48
2912	NYSE	ARW	Thu, Dec 11, 2003	23.15	24.00	23.15	24.00
2911	NYSE	ARW	Wed, Dec 10, 2003	23.03	23.44	22.95	23.33
2910	NYSE	ARW	Tue, Dec 9, 2003	23.68	23.71	23.02	23.03
2909	NYSE	ARW	Mon, Dec 8, 2003	23.17	23.58	23.04	23.58
2908	NYSE	ARW	Fri, Dec 5, 2003	23.30	23.49	23.11	23.18
2907	NYSE	ARW	Thu, Dec 4, 2003	24.10	24.11	23.58	23.77
2906	NYSE	ARW	Wed, Dec 3, 2003	24.25	24.36	23.96	24.15
2905	NYSE	ARW	Tue, Dec 2, 2003	23.88	24.15	23.76	24.15
2904	NYSE	ARW	Mon, Dec 1, 2003	23.71	23.99	23.42	23.88
2903	NYSE	ARW	Fri, Nov 28, 2003	22.90	23.38	22.90	23.38
2902	NYSE	ARW	Wed, Nov 26, 2003	22.99	23.22	22.71	23.14
2901	NYSE	ARW	Tue, Nov 25, 2003	22.72	23.04	22.43	22.79
2900	NYSE	ARW	Mon, Nov 24, 2003	22.15	22.85	22.15	22.64
2899	NYSE	ARW	Fri, Nov 21, 2003	21.80	22.13	21.70	22.07
2898	NYSE	ARW	Thu, Nov 20, 2003	21.87	22.43	21.73	21.77
2897	NYSE	ARW	Wed, Nov 19, 2003	22.00	22.23	21.74	22.12
2896	NYSE	ARW	Tue, Nov 18, 2003	22.30	22.40	21.99	22.00
2895	NYSE	ARW	Mon, Nov 17, 2003	22.67	22.67	21.86	22.15
2894	NYSE	ARW	Fri, Nov 14, 2003	23.13	23.25	22.49	22.67
2893	NYSE	ARW	Thu, Nov 13, 2003	23.25	23.54	22.81	23.13
2892	NYSE	ARW	Wed, Nov 12, 2003	22.67	23.20	22.65	23.19
2891	NYSE	ARW	Tue, Nov 11, 2003	22.55	22.90	22.46	22.67
2890	NYSE	ARW	Mon, Nov 10, 2003	23.25	23.26	22.53	22.55
2889	NYSE	ARW	Fri, Nov 7, 2003	23.21	23.88	23.21	23.42
2888	NYSE	ARW	Thu, Nov 6, 2003	22.96	23.25	22.81	23.21
2887	NYSE	ARW	Wed, Nov 5, 2003	22.40	22.94	22.34	22.87
2886	NYSE	ARW	Tue, Nov 4, 2003	22.11	22.67	17.85	22.40
2885	NYSE	ARW	Mon, Nov 3, 2003	21.60	22.35	21.60	22.26
2884	NYSE	ARW	Fri, Oct 31, 2003	21.31	21.57	21.21	21.35
2883	NYSE	ARW	Thu, Oct 30, 2003	21.28	21.44	21.00	21.20
2882	NYSE	ARW	Wed, Oct 29, 2003	21.17	21.28	20.84	21.03
2881	NYSE	ARW	Tue, Oct 28, 2003	19.80	21.16	19.60	21.14
2880	NYSE	ARW	Mon, Oct 27, 2003	19.59	20.10	19.59	19.83
2879	NYSE	ARW	Fri, Oct 24, 2003	19.57	19.57	19.20	19.44
2878	NYSE	ARW	Thu, Oct 23, 2003	19.62	19.84	19.30	19.57
2877	NYSE	ARW	Wed, Oct 22, 2003	19.90	19.90	19.59	19.62
2876	NYSE	ARW	Tue, Oct 21, 2003	20.40	20.70	20.04	20.12
2875	NYSE	ARW	Mon, Oct 20, 2003	20.03	20.33	19.88	20.23
2874	NYSE	ARW	Fri, Oct 17, 2003	20.46	20.55	19.77	19.92
2873	NYSE	ARW	Thu, Oct 16, 2003	20.41	20.73	20.26	20.32
2872	NYSE	ARW	Wed, Oct 15, 2003	20.65	20.65	20.28	20.41
2871	NYSE	ARW	Tue, Oct 14, 2003	20.07	20.46	19.81	20.35
2870	NYSE	ARW	Mon, Oct 13, 2003	20.04	20.35	19.95	20.07
2869	NYSE	ARW	Fri, Oct 10, 2003	19.99	20.20	19.73	19.84
2868	NYSE	ARW	Thu, Oct 9, 2003	19.80	20.73	19.70	20.00
2867	NYSE	ARW	Wed, Oct 8, 2003	19.71	19.75	19.50	19.55
2866	NYSE	ARW	Tue, Oct 7, 2003	19.40	19.69	19.08	19.51
2865	NYSE	ARW	Mon, Oct 6, 2003	19.10	19.49	18.95	19.40
2864	NYSE	ARW	Fri, Oct 3, 2003	19.33	19.72	19.30	19.40
2863	NYSE	ARW	Thu, Oct 2, 2003	18.71	19.12	18.37	18.99
2862	NYSE	ARW	Wed, Oct 1, 2003	18.61	18.75	18.20	18.71
2861	NYSE	ARW	Tue, Sep 30, 2003	18.97	18.97	18.25	18.39
2860	NYSE	ARW	Mon, Sep 29, 2003	18.36	19.05	18.36	18.97
2859	NYSE	ARW	Fri, Sep 26, 2003	18.74	18.90	18.15	18.21
2858	NYSE	ARW	Thu, Sep 25, 2003	18.95	18.97	18.52	18.54
2857	NYSE	ARW	Wed, Sep 24, 2003	19.95	19.95	18.89	18.89
2856	NYSE	ARW	Tue, Sep 23, 2003	19.68	19.99	19.68	19.95
2855	NYSE	ARW	Mon, Sep 22, 2003	20.02	20.02	19.44	19.68
2854	NYSE	ARW	Fri, Sep 19, 2003	20.07	20.10	19.80	20.02
2853	NYSE	ARW	Thu, Sep 18, 2003	19.80	20.07	19.55	20.06
2852	NYSE	ARW	Wed, Sep 17, 2003	20.16	20.24	19.79	19.80
2851	NYSE	ARW	Tue, Sep 16, 2003	20.10	20.25	19.79	20.12
2850	NYSE	ARW	Mon, Sep 15, 2003	20.04	20.25	19.74	19.94
2849	NYSE	ARW	Fri, Sep 12, 2003	19.75	20.05	19.51	19.96
2848	NYSE	ARW	Thu, Sep 11, 2003	19.50	19.95	19.31	19.77
2847	NYSE	ARW	Wed, Sep 10, 2003	20.45	20.45	19.35	19.56
2846	NYSE	ARW	Tue, Sep 9, 2003	21.33	21.33	20.44	20.60
2845	NYSE	ARW	Mon, Sep 8, 2003	21.05	21.49	21.00	21.33
2844	NYSE	ARW	Fri, Sep 5, 2003	20.45	21.13	20.25	20.82
2843	NYSE	ARW	Thu, Sep 4, 2003	20.55	20.63	20.22	20.60
2842	NYSE	ARW	Wed, Sep 3, 2003	20.93	20.98	20.44	20.44
2841	NYSE	ARW	Tue, Sep 2, 2003	20.64	20.99	20.47	20.92
2840	NYSE	ARW	Fri, Aug 29, 2003	19.99	20.65	19.83	20.64
2839	NYSE	ARW	Thu, Aug 28, 2003	19.30	20.21	19.04	20.14
2838	NYSE	ARW	Wed, Aug 27, 2003	18.63	19.21	18.63	19.19
2837	NYSE	ARW	Tue, Aug 26, 2003	18.78	18.78	18.00	18.58
2836	NYSE	ARW	Mon, Aug 25, 2003	19.16	19.25	18.44	18.78
2835	NYSE	ARW	Fri, Aug 22, 2003	19.10	19.49	19.01	19.16
2834	NYSE	ARW	Thu, Aug 21, 2003	17.80	18.72	17.80	18.71
2833	NYSE	ARW	Wed, Aug 20, 2003	17.77	17.84	17.56	17.75
2832	NYSE	ARW	Tue, Aug 19, 2003	17.20	17.82	17.00	17.77
2831	NYSE	ARW	Mon, Aug 18, 2003	16.50	17.25	16.50	17.22
2830	NYSE	ARW	Fri, Aug 15, 2003	16.65	16.83	16.11	16.45
2829	NYSE	ARW	Thu, Aug 14, 2003	16.38	16.89	16.30	16.78
2828	NYSE	ARW	Wed, Aug 13, 2003	16.44	16.70	16.23	16.45
2827	NYSE	ARW	Tue, Aug 12, 2003	15.94	16.32	15.72	16.32
2826	NYSE	ARW	Mon, Aug 11, 2003	15.70	15.99	15.70	15.93
2825	NYSE	ARW	Fri, Aug 8, 2003	16.00	16.00	15.56	15.66
2824	NYSE	ARW	Thu, Aug 7, 2003	16.27	16.40	15.71	15.93
2823	NYSE	ARW	Wed, Aug 6, 2003	16.21	16.55	16.09	16.26
2822	NYSE	ARW	Tue, Aug 5, 2003	17.04	17.04	16.27	16.33
2821	NYSE	ARW	Mon, Aug 4, 2003	16.98	17.17	16.88	17.00
2820	NYSE	ARW	Fri, Aug 1, 2003	17.12	17.12	16.84	16.98
2819	NYSE	ARW	Thu, Jul 31, 2003	16.70	17.64	16.45	17.05
2818	NYSE	ARW	Wed, Jul 30, 2003	16.45	16.63	16.32	16.57
2817	NYSE	ARW	Tue, Jul 29, 2003	16.70	16.70	16.01	16.40
2816	NYSE	ARW	Mon, Jul 28, 2003	16.30	16.86	16.24	16.52
2815	NYSE	ARW	Fri, Jul 25, 2003	17.36	17.36	16.28	16.36
2814	NYSE	ARW	Thu, Jul 24, 2003	16.77	17.46	16.69	17.11
2813	NYSE	ARW	Wed, Jul 23, 2003	16.60	16.66	16.06	16.60
2812	NYSE	ARW	Tue, Jul 22, 2003	16.45	16.51	16.05	16.50
2811	NYSE	ARW	Mon, Jul 21, 2003	16.30	16.56	16.06	16.24
2810	NYSE	ARW	Fri, Jul 18, 2003	16.60	16.60	16.00	16.39
2809	NYSE	ARW	Thu, Jul 17, 2003	17.27	17.27	16.31	16.44
2808	NYSE	ARW	Wed, Jul 16, 2003	17.40	17.50	17.08	17.27
2807	NYSE	ARW	Tue, Jul 15, 2003	17.65	18.00	17.16	17.40
2806	NYSE	ARW	Mon, Jul 14, 2003	16.92	17.55	16.92	17.50
2805	NYSE	ARW	Fri, Jul 11, 2003	16.67	17.05	16.55	16.67
2804	NYSE	ARW	Thu, Jul 10, 2003	17.15	17.20	16.40	16.64
2803	NYSE	ARW	Wed, Jul 9, 2003	17.10	17.50	16.81	17.30
2802	NYSE	ARW	Tue, Jul 8, 2003	16.53	17.50	16.30	17.05
2801	NYSE	ARW	Mon, Jul 7, 2003	16.25	16.58	16.22	16.52
2800	NYSE	ARW	Thu, Jul 3, 2003	16.05	16.20	15.88	16.05
2799	NYSE	ARW	Wed, Jul 2, 2003	15.48	16.22	15.48	16.12
2798	NYSE	ARW	Tue, Jul 1, 2003	15.24	15.53	14.75	15.48
2797	NYSE	ARW	Mon, Jun 30, 2003	15.40	15.55	15.00	15.24
2796	NYSE	ARW	Fri, Jun 27, 2003	15.40	15.73	15.25	15.28
2795	NYSE	ARW	Thu, Jun 26, 2003	15.25	15.63	15.06	15.40
2794	NYSE	ARW	Wed, Jun 25, 2003	14.93	15.46	14.90	15.06
2793	NYSE	ARW	Tue, Jun 24, 2003	14.86	15.15	14.86	15.03
2792	NYSE	ARW	Mon, Jun 23, 2003	15.25	15.27	14.73	14.91
2791	NYSE	ARW	Fri, Jun 20, 2003	15.70	15.70	15.17	15.25
2790	NYSE	ARW	Thu, Jun 19, 2003	15.75	16.00	15.55	15.60
2789	NYSE	ARW	Wed, Jun 18, 2003	15.73	15.75	15.32	15.75
2788	NYSE	ARW	Tue, Jun 17, 2003	16.40	16.40	15.75	15.76
2787	NYSE	ARW	Mon, Jun 16, 2003	15.71	16.57	15.65	16.24
2786	NYSE	ARW	Fri, Jun 13, 2003	16.55	16.55	15.54	15.66
2785	NYSE	ARW	Thu, Jun 12, 2003	16.30	16.55	16.14	16.36
2784	NYSE	ARW	Wed, Jun 11, 2003	16.78	16.78	16.04	16.25
2783	NYSE	ARW	Tue, Jun 10, 2003	16.70	16.95	16.50	16.95
2782	NYSE	ARW	Mon, Jun 9, 2003	17.50	17.58	16.40	16.61
2781	NYSE	ARW	Fri, Jun 6, 2003	17.90	18.13	17.29	17.58
2780	NYSE	ARW	Thu, Jun 5, 2003	17.08	17.15	16.85	17.08
2779	NYSE	ARW	Wed, Jun 4, 2003	16.55	17.29	16.35	17.18
2778	NYSE	ARW	Tue, Jun 3, 2003	16.85	17.00	16.35	16.50
2777	NYSE	ARW	Mon, Jun 2, 2003	17.25	17.25	16.80	16.92
2776	NYSE	ARW	Fri, May 30, 2003	16.50	17.30	16.44	17.03
2775	NYSE	ARW	Thu, May 29, 2003	16.36	16.60	16.34	16.49
2774	NYSE	ARW	Wed, May 28, 2003	16.65	16.72	16.22	16.36
2773	NYSE	ARW	Tue, May 27, 2003	16.41	16.80	16.29	16.75
2772	NYSE	ARW	Fri, May 23, 2003	16.57	16.57	16.32	16.51
2771	NYSE	ARW	Thu, May 22, 2003	16.75	16.95	16.52	16.55
2770	NYSE	ARW	Wed, May 21, 2003	16.46	16.74	16.25	16.68
2769	NYSE	ARW	Tue, May 20, 2003	16.70	16.82	16.33	16.45
2768	NYSE	ARW	Mon, May 19, 2003	16.95	17.10	16.51	16.60
2767	NYSE	ARW	Fri, May 16, 2003	17.45	17.60	17.10	17.20
2766	NYSE	ARW	Thu, May 15, 2003	17.49	17.59	17.15	17.55
2765	NYSE	ARW	Wed, May 14, 2003	17.55	17.58	17.13	17.40
2764	NYSE	ARW	Tue, May 13, 2003	17.55	17.55	17.10	17.55
2763	NYSE	ARW	Mon, May 12, 2003	17.45	17.81	17.20	17.79
2762	NYSE	ARW	Fri, May 9, 2003	17.10	17.49	16.98	17.49
2761	NYSE	ARW	Thu, May 8, 2003	16.41	16.85	16.21	16.75
2760	NYSE	ARW	Wed, May 7, 2003	16.40	16.60	16.20	16.51
2759	NYSE	ARW	Tue, May 6, 2003	16.71	16.71	16.41	16.54
2758	NYSE	ARW	Mon, May 5, 2003	16.96	16.98	16.67	16.75
2757	NYSE	ARW	Fri, May 2, 2003	16.83	17.15	16.80	16.92
2756	NYSE	ARW	Thu, May 1, 2003	16.88	16.96	16.40	16.87
2755	NYSE	ARW	Wed, Apr 30, 2003	16.85	17.15	16.56	16.88
2754	NYSE	ARW	Tue, Apr 29, 2003	17.00	17.18	16.67	16.99
2753	NYSE	ARW	Mon, Apr 28, 2003	16.65	17.19	16.65	16.99
2752	NYSE	ARW	Fri, Apr 25, 2003	16.70	16.78	16.52	16.60
2751	NYSE	ARW	Thu, Apr 24, 2003	16.60	17.12	16.55	16.94
2750	NYSE	ARW	Wed, Apr 23, 2003	16.46	17.08	16.30	17.08
2749	NYSE	ARW	Tue, Apr 22, 2003	15.98	16.52	15.62	16.45
2748	NYSE	ARW	Mon, Apr 21, 2003	15.60	15.96	15.32	15.90
2747	NYSE	ARW	Thu, Apr 17, 2003	15.27	15.75	15.20	15.68
2746	NYSE	ARW	Wed, Apr 16, 2003	14.90	15.42	14.85	15.26
2745	NYSE	ARW	Tue, Apr 15, 2003	14.86	14.95	14.60	14.70
2744	NYSE	ARW	Mon, Apr 14, 2003	14.31	14.91	14.25	14.91
2743	NYSE	ARW	Fri, Apr 11, 2003	14.63	14.70	14.23	14.31
2742	NYSE	ARW	Thu, Apr 10, 2003	14.39	14.68	14.25	14.55
2741	NYSE	ARW	Wed, Apr 9, 2003	14.50	14.70	14.26	14.39
2740	NYSE	ARW	Tue, Apr 8, 2003	14.83	14.88	14.38	14.59
2739	NYSE	ARW	Mon, Apr 7, 2003	15.15	15.40	14.82	14.83
2738	NYSE	ARW	Fri, Apr 4, 2003	15.14	15.35	14.50	14.82
2737	NYSE	ARW	Thu, Apr 3, 2003	15.72	15.72	15.09	15.10
2736	NYSE	ARW	Wed, Apr 2, 2003	15.40	15.65	15.40	15.51
2735	NYSE	ARW	Tue, Apr 1, 2003	14.70	15.08	14.70	14.95
2734	NYSE	ARW	Mon, Mar 31, 2003	15.15	15.15	14.48	14.70
2733	NYSE	ARW	Fri, Mar 28, 2003	14.98	15.15	14.73	15.15
2732	NYSE	ARW	Thu, Mar 27, 2003	14.98	15.15	14.70	15.08
2731	NYSE	ARW	Wed, Mar 26, 2003	15.11	15.26	14.90	15.05
2730	NYSE	ARW	Tue, Mar 25, 2003	15.20	15.40	15.02	15.21
2729	NYSE	ARW	Mon, Mar 24, 2003	15.32	15.35	15.00	15.27
2728	NYSE	ARW	Fri, Mar 21, 2003	16.04	16.04	15.36	15.75
2727	NYSE	ARW	Thu, Mar 20, 2003	15.13	15.50	14.80	15.45
2726	NYSE	ARW	Wed, Mar 19, 2003	15.50	15.50	14.90	15.23
2725	NYSE	ARW	Tue, Mar 18, 2003	15.55	15.69	15.36	15.50
2724	NYSE	ARW	Mon, Mar 17, 2003	15.19	15.80	14.82	15.75
2723	NYSE	ARW	Fri, Mar 14, 2003	15.33	15.60	14.91	15.18
2722	NYSE	ARW	Thu, Mar 13, 2003	14.60	15.23	14.60	15.23
2721	NYSE	ARW	Wed, Mar 12, 2003	14.40	14.62	14.29	14.44
2720	NYSE	ARW	Tue, Mar 11, 2003	14.04	14.36	14.00	14.30
2719	NYSE	ARW	Mon, Mar 10, 2003	14.01	14.17	13.90	14.00
2718	NYSE	ARW	Fri, Mar 7, 2003	13.80	14.20	13.80	14.05
2717	NYSE	ARW	Thu, Mar 6, 2003	13.95	14.09	13.72	14.09
2716	NYSE	ARW	Wed, Mar 5, 2003	14.00	14.25	13.92	13.95
2715	NYSE	ARW	Tue, Mar 4, 2003	14.17	14.20	13.95	13.96
2714	NYSE	ARW	Mon, Mar 3, 2003	14.45	14.62	14.16	14.24
2713	NYSE	ARW	Fri, Feb 28, 2003	14.00	14.60	13.94	14.38
2712	NYSE	ARW	Thu, Feb 27, 2003	13.82	14.00	13.72	13.85
2711	NYSE	ARW	Wed, Feb 26, 2003	14.15	14.15	13.60	13.63
2710	NYSE	ARW	Tue, Feb 25, 2003	13.54	14.15	13.40	14.15
2709	NYSE	ARW	Mon, Feb 24, 2003	13.84	13.87	13.52	13.53
2708	NYSE	ARW	Fri, Feb 21, 2003	13.30	13.83	13.21	13.83
2707	NYSE	ARW	Thu, Feb 20, 2003	13.02	13.25	12.88	13.18
2706	NYSE	ARW	Wed, Feb 19, 2003	12.80	13.00	12.50	12.92
2705	NYSE	ARW	Tue, Feb 18, 2003	12.39	12.83	12.39	12.80
2704	NYSE	ARW	Fri, Feb 14, 2003	11.84	12.30	11.80	12.30
2703	NYSE	ARW	Thu, Feb 13, 2003	12.06	12.16	11.64	11.75
2702	NYSE	ARW	Wed, Feb 12, 2003	12.30	12.40	12.04	12.05
2701	NYSE	ARW	Tue, Feb 11, 2003	12.50	12.60	12.20	12.38
2700	NYSE	ARW	Mon, Feb 10, 2003	12.24	12.58	12.20	12.35
2699	NYSE	ARW	Fri, Feb 7, 2003	12.50	12.50	12.08	12.14
2698	NYSE	ARW	Thu, Feb 6, 2003	12.22	12.42	12.19	12.37
2697	NYSE	ARW	Wed, Feb 5, 2003	12.20	12.50	12.18	12.24
2696	NYSE	ARW	Tue, Feb 4, 2003	12.19	12.19	11.96	12.10
2695	NYSE	ARW	Mon, Feb 3, 2003	11.90	12.23	11.83	12.18
2694	NYSE	ARW	Fri, Jan 31, 2003	11.65	11.87	11.45	11.87
2693	NYSE	ARW	Thu, Jan 30, 2003	12.18	12.22	11.65	11.65
2692	NYSE	ARW	Wed, Jan 29, 2003	12.19	12.31	12.01	12.17
2691	NYSE	ARW	Tue, Jan 28, 2003	12.25	12.35	12.15	12.18
2690	NYSE	ARW	Mon, Jan 27, 2003	12.45	12.50	12.10	12.12
2689	NYSE	ARW	Fri, Jan 24, 2003	13.03	13.03	12.49	12.49
2688	NYSE	ARW	Thu, Jan 23, 2003	13.28	13.44	12.92	12.93
2687	NYSE	ARW	Wed, Jan 22, 2003	13.25	13.41	13.15	13.18
2686	NYSE	ARW	Tue, Jan 21, 2003	13.65	13.65	13.29	13.35
2685	NYSE	ARW	Fri, Jan 17, 2003	13.75	13.75	13.41	13.63
2684	NYSE	ARW	Thu, Jan 16, 2003	13.75	14.00	13.52	13.75
2683	NYSE	ARW	Wed, Jan 15, 2003	13.85	13.90	13.62	13.75
2682	NYSE	ARW	Tue, Jan 14, 2003	13.95	14.16	13.77	13.89
2681	NYSE	ARW	Mon, Jan 13, 2003	14.20	14.28	13.65	13.85
2680	NYSE	ARW	Fri, Jan 10, 2003	13.32	14.10	13.28	13.93
2679	NYSE	ARW	Thu, Jan 9, 2003	13.65	13.93	13.34	13.69
2678	NYSE	ARW	Wed, Jan 8, 2003	13.87	13.93	13.38	13.45
2677	NYSE	ARW	Tue, Jan 7, 2003	14.00	14.25	13.87	14.01
2676	NYSE	ARW	Mon, Jan 6, 2003	13.54	14.15	13.45	13.84
2675	NYSE	ARW	Fri, Jan 3, 2003	13.37	13.52	13.20	13.39
2674	NYSE	ARW	Thu, Jan 2, 2003	12.98	13.36	12.70	13.36
2673	NYSE	ARW	Tue, Dec 31, 2002	12.47	12.90	12.39	12.79
2672	NYSE	ARW	Mon, Dec 30, 2002	12.35	12.49	12.04	12.47
2671	NYSE	ARW	Fri, Dec 27, 2002	12.25	12.67	12.25	12.55
2670	NYSE	ARW	Thu, Dec 26, 2002	12.72	13.03	12.25	12.54
2669	NYSE	ARW	Tue, Dec 24, 2002	12.71	12.90	12.59	12.62
2668	NYSE	ARW	Mon, Dec 23, 2002	12.92	12.95	12.67	12.81
2667	NYSE	ARW	Fri, Dec 20, 2002	12.60	13.13	12.60	12.92
2666	NYSE	ARW	Thu, Dec 19, 2002	12.45	12.83	12.13	12.45
2665	NYSE	ARW	Wed, Dec 18, 2002	13.00	13.00	12.45	12.48
2664	NYSE	ARW	Tue, Dec 17, 2002	13.19	13.59	13.00	13.00
2663	NYSE	ARW	Mon, Dec 16, 2002	13.00	13.29	12.90	13.18
2662	NYSE	ARW	Fri, Dec 13, 2002	13.15	13.20	12.80	13.09
2661	NYSE	ARW	Thu, Dec 12, 2002	13.35	13.40	13.11	13.23
2660	NYSE	ARW	Wed, Dec 11, 2002	13.55	13.83	13.30	13.35
2659	NYSE	ARW	Tue, Dec 10, 2002	13.25	13.74	13.25	13.55
2658	NYSE	ARW	Mon, Dec 9, 2002	14.00	14.00	13.28	13.45
2657	NYSE	ARW	Fri, Dec 6, 2002	13.90	14.17	13.83	13.99
2656	NYSE	ARW	Thu, Dec 5, 2002	14.36	14.50	14.00	14.11
2655	NYSE	ARW	Wed, Dec 4, 2002	14.75	14.75	14.05	14.36
2654	NYSE	ARW	Tue, Dec 3, 2002	15.85	15.85	15.20	15.20
2653	NYSE	ARW	Mon, Dec 2, 2002	16.35	16.78	15.68	15.91
2652	NYSE	ARW	Fri, Nov 29, 2002	16.39	16.45	16.08	16.13
2651	NYSE	ARW	Wed, Nov 27, 2002	15.85	16.25	15.85	16.14
2650	NYSE	ARW	Tue, Nov 26, 2002	16.10	16.40	15.52	15.60
2649	NYSE	ARW	Mon, Nov 25, 2002	15.60	16.32	15.60	16.32
2648	NYSE	ARW	Fri, Nov 22, 2002	15.25	15.72	15.03	15.53
2647	NYSE	ARW	Thu, Nov 21, 2002	14.58	15.50	14.58	15.37
2646	NYSE	ARW	Wed, Nov 20, 2002	13.91	14.52	13.91	14.42
2645	NYSE	ARW	Tue, Nov 19, 2002	14.50	14.51	13.88	13.94
2644	NYSE	ARW	Mon, Nov 18, 2002	14.40	14.93	14.25	14.57
2643	NYSE	ARW	Fri, Nov 15, 2002	13.80	14.30	13.56	14.30
2642	NYSE	ARW	Thu, Nov 14, 2002	13.75	13.99	13.60	13.99
2641	NYSE	ARW	Wed, Nov 13, 2002	13.15	13.75	12.89	13.42
2640	NYSE	ARW	Tue, Nov 12, 2002	12.94	13.39	12.86	13.25
2639	NYSE	ARW	Mon, Nov 11, 2002	13.59	13.65	12.79	12.94
2638	NYSE	ARW	Fri, Nov 8, 2002	14.17	14.19	13.45	13.69
2637	NYSE	ARW	Thu, Nov 7, 2002	14.68	14.69	14.06	14.20
2636	NYSE	ARW	Wed, Nov 6, 2002	14.61	14.74	14.27	14.68
2635	NYSE	ARW	Tue, Nov 5, 2002	14.31	14.50	13.91	14.35
2634	NYSE	ARW	Mon, Nov 4, 2002	14.15	14.83	14.10	14.30
2633	NYSE	ARW	Fri, Nov 1, 2002	13.13	14.00	12.91	13.94
2632	NYSE	ARW	Thu, Oct 31, 2002	13.10	13.40	12.76	13.13
2631	NYSE	ARW	Wed, Oct 30, 2002	12.85	13.27	12.65	13.08
2630	NYSE	ARW	Tue, Oct 29, 2002	13.25	13.40	12.33	12.75
2629	NYSE	ARW	Mon, Oct 28, 2002	13.69	13.84	13.31	13.32
2628	NYSE	ARW	Fri, Oct 25, 2002	13.18	13.78	13.05	13.70
2627	NYSE	ARW	Thu, Oct 24, 2002	12.75	13.45	12.31	13.18
2626	NYSE	ARW	Wed, Oct 23, 2002	11.85	12.53	11.80	12.35
2625	NYSE	ARW	Tue, Oct 22, 2002	12.00	12.40	11.84	11.90
2624	NYSE	ARW	Mon, Oct 21, 2002	11.64	12.55	11.15	12.49
2623	NYSE	ARW	Fri, Oct 18, 2002	11.69	12.02	11.37	11.68
2622	NYSE	ARW	Thu, Oct 17, 2002	11.10	11.70	11.02	11.69
2621	NYSE	ARW	Wed, Oct 16, 2002	10.85	10.94	10.64	10.86
2620	NYSE	ARW	Tue, Oct 15, 2002	11.35	11.40	10.94	11.26
2619	NYSE	ARW	Mon, Oct 14, 2002	10.05	10.50	10.05	10.40
2618	NYSE	ARW	Fri, Oct 11, 2002	10.50	10.60	10.14	10.42
2617	NYSE	ARW	Thu, Oct 10, 2002	9.24	9.98	9.00	9.80
2616	NYSE	ARW	Wed, Oct 9, 2002	9.00	10.00	8.60	9.14
2615	NYSE	ARW	Tue, Oct 8, 2002	10.34	10.39	9.52	9.86
2614	NYSE	ARW	Mon, Oct 7, 2002	10.33	10.70	9.45	10.07
2613	NYSE	ARW	Fri, Oct 4, 2002	11.24	11.30	9.49	10.00
2612	NYSE	ARW	Thu, Oct 3, 2002	12.56	12.56	11.20	11.20
2611	NYSE	ARW	Wed, Oct 2, 2002	12.87	13.37	12.50	12.66
2610	NYSE	ARW	Tue, Oct 1, 2002	12.81	12.98	12.33	12.87
2609	NYSE	ARW	Mon, Sep 30, 2002	12.96	13.00	12.30	12.63
2608	NYSE	ARW	Fri, Sep 27, 2002	13.50	13.65	12.94	12.96
2607	NYSE	ARW	Thu, Sep 26, 2002	13.50	13.58	13.20	13.50
2606	NYSE	ARW	Wed, Sep 25, 2002	12.90	13.48	12.86	13.45
2605	NYSE	ARW	Tue, Sep 24, 2002	13.10	13.20	12.72	12.82
2604	NYSE	ARW	Mon, Sep 23, 2002	13.44	13.45	13.06	13.20
2603	NYSE	ARW	Fri, Sep 20, 2002	13.85	13.88	13.42	13.50
2602	NYSE	ARW	Thu, Sep 19, 2002	13.94	14.10	13.80	13.81
2601	NYSE	ARW	Wed, Sep 18, 2002	14.00	14.28	13.88	13.94
2600	NYSE	ARW	Tue, Sep 17, 2002	14.90	15.10	14.15	14.29
2599	NYSE	ARW	Mon, Sep 16, 2002	15.07	15.25	14.73	14.79
2598	NYSE	ARW	Fri, Sep 13, 2002	15.31	15.42	15.00	15.07
2597	NYSE	ARW	Thu, Sep 12, 2002	15.85	15.85	15.19	15.31
2596	NYSE	ARW	Wed, Sep 11, 2002	16.12	16.13	15.80	15.89
2595	NYSE	ARW	Tue, Sep 10, 2002	15.65	16.10	15.65	15.97
2594	NYSE	ARW	Mon, Sep 9, 2002	15.40	15.83	15.11	15.52
2593	NYSE	ARW	Fri, Sep 6, 2002	15.45	15.75	15.12	15.39
2592	NYSE	ARW	Thu, Sep 5, 2002	15.55	15.56	15.12	15.13
2591	NYSE	ARW	Wed, Sep 4, 2002	15.70	15.75	15.36	15.65
2590	NYSE	ARW	Tue, Sep 3, 2002	16.29	16.29	15.42	15.55
2589	NYSE	ARW	Fri, Aug 30, 2002	16.63	16.65	16.27	16.29
2588	NYSE	ARW	Thu, Aug 29, 2002	16.25	16.85	16.01	16.63
2587	NYSE	ARW	Wed, Aug 28, 2002	16.80	16.81	16.10	16.48
2586	NYSE	ARW	Tue, Aug 27, 2002	17.58	17.90	17.03	17.05
2585	NYSE	ARW	Mon, Aug 26, 2002	17.36	17.75	17.15	17.53
2584	NYSE	ARW	Fri, Aug 23, 2002	17.90	17.90	17.30	17.30
2583	NYSE	ARW	Thu, Aug 22, 2002	18.15	18.39	17.78	18.14
2582	NYSE	ARW	Wed, Aug 21, 2002	17.75	18.05	17.75	18.00
2581	NYSE	ARW	Tue, Aug 20, 2002	18.25	18.33	17.60	17.65
2580	NYSE	ARW	Mon, Aug 19, 2002	18.00	18.70	17.89	18.35
2579	NYSE	ARW	Fri, Aug 16, 2002	17.10	18.30	16.90	18.00
2578	NYSE	ARW	Thu, Aug 15, 2002	17.00	17.37	16.74	17.10
2577	NYSE	ARW	Wed, Aug 14, 2002	15.90	16.72	15.52	16.69
2576	NYSE	ARW	Tue, Aug 13, 2002	15.99	16.73	15.82	15.82
2575	NYSE	ARW	Mon, Aug 12, 2002	16.38	16.38	15.85	15.86
2574	NYSE	ARW	Fri, Aug 9, 2002	16.56	16.86	16.02	16.38
2573	NYSE	ARW	Thu, Aug 8, 2002	15.70	16.72	15.70	16.55
2572	NYSE	ARW	Wed, Aug 7, 2002	16.45	16.50	15.54	16.27
2571	NYSE	ARW	Tue, Aug 6, 2002	15.16	16.17	15.16	15.90
2570	NYSE	ARW	Mon, Aug 5, 2002	15.86	15.86	14.95	15.06
2569	NYSE	ARW	Fri, Aug 2, 2002	16.50	16.50	15.67	15.86
2568	NYSE	ARW	Thu, Aug 1, 2002	17.08	17.50	16.52	16.61
2567	NYSE	ARW	Wed, Jul 31, 2002	17.75	17.75	16.90	17.07
2566	NYSE	ARW	Tue, Jul 30, 2002	17.18	17.99	17.00	17.75
2565	NYSE	ARW	Mon, Jul 29, 2002	16.75	17.58	16.60	17.38
2564	NYSE	ARW	Fri, Jul 26, 2002	16.51	16.85	16.11	16.51
2563	NYSE	ARW	Thu, Jul 25, 2002	17.55	17.55	15.70	16.50
2562	NYSE	ARW	Wed, Jul 24, 2002	17.03	17.55	16.84	17.55
2561	NYSE	ARW	Tue, Jul 23, 2002	17.90	18.00	17.02	17.21
2560	NYSE	ARW	Mon, Jul 22, 2002	18.70	18.85	17.75	17.86
2559	NYSE	ARW	Fri, Jul 19, 2002	18.80	18.81	18.41	18.74
2558	NYSE	ARW	Thu, Jul 18, 2002	19.14	19.29	18.72	18.95
2557	NYSE	ARW	Wed, Jul 17, 2002	19.45	19.88	18.65	19.10
2556	NYSE	ARW	Tue, Jul 16, 2002	19.50	20.00	19.04	19.33
2555	NYSE	ARW	Mon, Jul 15, 2002	19.05	19.55	18.80	19.51
2554	NYSE	ARW	Fri, Jul 12, 2002	18.75	19.99	18.50	19.55
2553	NYSE	ARW	Thu, Jul 11, 2002	18.90	19.84	18.60	19.79
2552	NYSE	ARW	Wed, Jul 10, 2002	20.00	20.00	18.86	18.86
2551	NYSE	ARW	Tue, Jul 9, 2002	19.89	20.17	19.58	19.95
2550	NYSE	ARW	Mon, Jul 8, 2002	20.37	20.50	19.60	19.89
2549	NYSE	ARW	Fri, Jul 5, 2002	19.10	20.49	19.10	20.36
2548	NYSE	ARW	Wed, Jul 3, 2002	18.95	19.05	18.22	18.85
2547	NYSE	ARW	Tue, Jul 2, 2002	20.25	20.25	18.80	18.95
2546	NYSE	ARW	Mon, Jul 1, 2002	20.50	20.85	20.11	20.35
2545	NYSE	ARW	Fri, Jun 28, 2002	20.15	20.95	20.15	20.75
2544	NYSE	ARW	Thu, Jun 27, 2002	19.63	20.28	19.54	20.16
2543	NYSE	ARW	Wed, Jun 26, 2002	19.35	19.80	19.01	19.43
2542	NYSE	ARW	Tue, Jun 25, 2002	19.85	20.19	19.50	19.75
2541	NYSE	ARW	Mon, Jun 24, 2002	19.32	20.12	19.13	19.87
2540	NYSE	ARW	Fri, Jun 21, 2002	19.68	19.86	19.13	19.52
2539	NYSE	ARW	Thu, Jun 20, 2002	20.26	20.36	19.46	19.68
2538	NYSE	ARW	Wed, Jun 19, 2002	20.20	20.62	20.11	20.11
2537	NYSE	ARW	Tue, Jun 18, 2002	20.41	21.10	20.25	20.64
2536	NYSE	ARW	Mon, Jun 17, 2002	19.95	20.60	19.95	20.42
2535	NYSE	ARW	Fri, Jun 14, 2002	19.21	19.79	18.61	19.76
2534	NYSE	ARW	Thu, Jun 13, 2002	19.00	19.51	18.82	19.20
2533	NYSE	ARW	Wed, Jun 12, 2002	20.30	20.35	18.75	19.00
2532	NYSE	ARW	Tue, Jun 11, 2002	22.50	23.21	20.33	20.39
2531	NYSE	ARW	Mon, Jun 10, 2002	23.55	23.75	23.54	23.55
2530	NYSE	ARW	Fri, Jun 7, 2002	23.95	23.95	23.49	23.63
2529	NYSE	ARW	Thu, Jun 6, 2002	24.50	24.50	24.07	24.30
2528	NYSE	ARW	Wed, Jun 5, 2002	24.80	24.80	24.35	24.50
2527	NYSE	ARW	Tue, Jun 4, 2002	24.11	24.74	24.10	24.59
2526	NYSE	ARW	Mon, Jun 3, 2002	25.25	25.25	24.06	24.28
2525	NYSE	ARW	Fri, May 31, 2002	25.85	25.99	25.00	25.02
2524	NYSE	ARW	Thu, May 30, 2002	25.01	25.44	24.95	25.43
2523	NYSE	ARW	Wed, May 29, 2002	25.32	25.40	25.01	25.20
2522	NYSE	ARW	Tue, May 28, 2002	25.74	25.85	25.15	25.32
2521	NYSE	ARW	Fri, May 24, 2002	26.14	26.18	25.62	25.74
2520	NYSE	ARW	Thu, May 23, 2002	26.20	26.50	25.94	26.23
2519	NYSE	ARW	Wed, May 22, 2002	26.01	26.36	25.77	26.05
2518	NYSE	ARW	Tue, May 21, 2002	26.50	26.85	26.01	26.24
2517	NYSE	ARW	Mon, May 20, 2002	26.80	26.95	26.32	26.49
2516	NYSE	ARW	Fri, May 17, 2002	27.00	27.44	26.85	27.13
2515	NYSE	ARW	Thu, May 16, 2002	26.75	27.22	26.55	26.80
2514	NYSE	ARW	Wed, May 15, 2002	26.80	27.45	26.63	27.05
2513	NYSE	ARW	Tue, May 14, 2002	26.62	27.60	26.62	27.04
2512	NYSE	ARW	Mon, May 13, 2002	24.96	26.00	24.90	25.92
2511	NYSE	ARW	Fri, May 10, 2002	25.14	25.56	24.69	24.71
2510	NYSE	ARW	Thu, May 9, 2002	26.07	26.07	25.08	25.08
2509	NYSE	ARW	Wed, May 8, 2002	25.00	26.07	25.00	26.06
2508	NYSE	ARW	Tue, May 7, 2002	24.95	25.49	24.51	24.64
2507	NYSE	ARW	Mon, May 6, 2002	25.45	25.70	24.85	24.89
2506	NYSE	ARW	Fri, May 3, 2002	25.80	26.00	25.08	25.41
2505	NYSE	ARW	Thu, May 2, 2002	26.30	26.80	25.75	25.77
2504	NYSE	ARW	Wed, May 1, 2002	26.30	26.60	25.60	26.30
2503	NYSE	ARW	Tue, Apr 30, 2002	25.65	26.84	25.65	26.40
2502	NYSE	ARW	Mon, Apr 29, 2002	25.97	26.40	25.42	25.60
2501	NYSE	ARW	Fri, Apr 26, 2002	26.70	27.00	25.73	25.96
2500	NYSE	ARW	Thu, Apr 25, 2002	26.20	26.97	26.17	26.51
2499	NYSE	ARW	Wed, Apr 24, 2002	27.30	27.33	26.11	26.17
2498	NYSE	ARW	Tue, Apr 23, 2002	27.05	27.60	26.95	27.20
2497	NYSE	ARW	Mon, Apr 22, 2002	27.65	27.81	27.00	27.09
2496	NYSE	ARW	Fri, Apr 19, 2002	28.20	28.30	27.61	27.76
2495	NYSE	ARW	Thu, Apr 18, 2002	28.35	28.45	28.01	28.14
2494	NYSE	ARW	Wed, Apr 17, 2002	28.45	28.56	27.97	28.27
2493	NYSE	ARW	Tue, Apr 16, 2002	27.65	28.30	27.65	28.20
2492	NYSE	ARW	Mon, Apr 15, 2002	27.10	27.30	26.87	27.09
2491	NYSE	ARW	Fri, Apr 12, 2002	26.05	27.37	26.05	26.95
2490	NYSE	ARW	Thu, Apr 11, 2002	28.40	28.40	27.51	27.62
2489	NYSE	ARW	Wed, Apr 10, 2002	27.55	28.47	27.28	28.39
2488	NYSE	ARW	Tue, Apr 9, 2002	27.05	27.62	26.76	27.24
2487	NYSE	ARW	Mon, Apr 8, 2002	27.56	27.58	26.66	27.22
2486	NYSE	ARW	Fri, Apr 5, 2002	27.59	27.85	27.37	27.57
2485	NYSE	ARW	Thu, Apr 4, 2002	26.65	27.49	26.65	27.34
2484	NYSE	ARW	Wed, Apr 3, 2002	27.65	27.74	26.90	27.11
2483	NYSE	ARW	Tue, Apr 2, 2002	27.50	27.60	27.06	27.40
2482	NYSE	ARW	Mon, Apr 1, 2002	27.96	27.96	27.05	27.56
2481	NYSE	ARW	Thu, Mar 28, 2002	28.30	28.49	27.77	27.97
2480	NYSE	ARW	Wed, Mar 27, 2002	27.80	27.96	27.47	27.88
2479	NYSE	ARW	Tue, Mar 26, 2002	27.36	27.81	27.30	27.68
2478	NYSE	ARW	Mon, Mar 25, 2002	27.70	27.98	27.10	27.11
2477	NYSE	ARW	Fri, Mar 22, 2002	28.40	28.40	27.56	27.56
2476	NYSE	ARW	Thu, Mar 21, 2002	28.20	28.30	27.60	28.25
2475	NYSE	ARW	Wed, Mar 20, 2002	28.05	28.24	27.60	27.97
2474	NYSE	ARW	Tue, Mar 19, 2002	28.55	28.75	28.16	28.16
2473	NYSE	ARW	Mon, Mar 18, 2002	28.65	29.20	28.08	28.35
2472	NYSE	ARW	Fri, Mar 15, 2002	28.40	29.20	28.36	28.61
2471	NYSE	ARW	Thu, Mar 14, 2002	28.78	29.24	28.20	28.56
2470	NYSE	ARW	Wed, Mar 13, 2002	29.56	29.56	28.67	28.78
2469	NYSE	ARW	Tue, Mar 12, 2002	29.60	30.12	29.30	29.56
2468	NYSE	ARW	Mon, Mar 11, 2002	30.40	30.47	29.84	30.07
2467	NYSE	ARW	Fri, Mar 8, 2002	29.55	30.49	29.42	30.21
2466	NYSE	ARW	Thu, Mar 7, 2002	29.49	29.60	28.75	28.86
2465	NYSE	ARW	Wed, Mar 6, 2002	29.25	29.36	28.20	29.11
2464	NYSE	ARW	Tue, Mar 5, 2002	28.20	29.18	28.11	29.00
2463	NYSE	ARW	Mon, Mar 4, 2002	27.80	28.59	27.37	28.03
2462	NYSE	ARW	Fri, Mar 1, 2002	26.88	27.40	26.80	27.29
2461	NYSE	ARW	Thu, Feb 28, 2002	26.50	26.96	26.45	26.80
2460	NYSE	ARW	Wed, Feb 27, 2002	26.50	26.90	26.08	26.40
2459	NYSE	ARW	Tue, Feb 26, 2002	27.15	27.22	26.41	26.45
2458	NYSE	ARW	Mon, Feb 25, 2002	26.81	27.50	26.80	27.22
2457	NYSE	ARW	Fri, Feb 22, 2002	26.45	27.40	26.20	26.79
2456	NYSE	ARW	Thu, Feb 21, 2002	27.15	27.40	26.50	26.52
2455	NYSE	ARW	Wed, Feb 20, 2002	27.31	27.65	26.70	27.27
2454	NYSE	ARW	Tue, Feb 19, 2002	27.02	27.75	26.82	27.07
2453	NYSE	ARW	Fri, Feb 15, 2002	27.90	28.00	27.00	27.02
2452	NYSE	ARW	Thu, Feb 14, 2002	28.35	28.40	27.87	27.88
2451	NYSE	ARW	Wed, Feb 13, 2002	28.29	28.65	28.29	28.43
2450	NYSE	ARW	Tue, Feb 12, 2002	28.60	28.75	28.01	28.04
2449	NYSE	ARW	Mon, Feb 11, 2002	27.85	28.66	27.85	28.61
2448	NYSE	ARW	Fri, Feb 8, 2002	27.52	27.85	27.38	27.84
2447	NYSE	ARW	Thu, Feb 7, 2002	27.90	28.01	27.51	27.52
2446	NYSE	ARW	Wed, Feb 6, 2002	28.30	28.65	27.50	27.84
2445	NYSE	ARW	Tue, Feb 5, 2002	29.01	29.08	28.10	28.10
2444	NYSE	ARW	Mon, Feb 4, 2002	30.05	30.25	29.00	29.00
2443	NYSE	ARW	Fri, Feb 1, 2002	30.76	31.14	29.88	29.88
2442	NYSE	ARW	Thu, Jan 31, 2002	30.40	30.95	30.40	30.76
2441	NYSE	ARW	Wed, Jan 30, 2002	29.75	30.23	29.06	30.22
2440	NYSE	ARW	Tue, Jan 29, 2002	30.87	31.20	29.71	29.72
2439	NYSE	ARW	Mon, Jan 28, 2002	30.00	31.30	29.98	30.87
2438	NYSE	ARW	Fri, Jan 25, 2002	28.66	29.98	28.50	29.98
2437	NYSE	ARW	Thu, Jan 24, 2002	28.49	28.89	28.16	28.66
2436	NYSE	ARW	Wed, Jan 23, 2002	27.11	28.24	27.01	28.24
2435	NYSE	ARW	Tue, Jan 22, 2002	28.10	28.20	27.00	27.11
2434	NYSE	ARW	Fri, Jan 18, 2002	28.43	28.72	28.01	28.20
2433	NYSE	ARW	Thu, Jan 17, 2002	28.55	28.87	28.36	28.45
2432	NYSE	ARW	Wed, Jan 16, 2002	28.50	29.30	28.36	28.48
2431	NYSE	ARW	Tue, Jan 15, 2002	29.39	29.41	28.45	28.83
2430	NYSE	ARW	Mon, Jan 14, 2002	29.51	29.99	29.05	29.14
2429	NYSE	ARW	Fri, Jan 11, 2002	31.36	31.49	29.95	29.95
2428	NYSE	ARW	Thu, Jan 10, 2002	31.81	31.91	30.97	31.35
2427	NYSE	ARW	Wed, Jan 9, 2002	32.57	32.89	31.25	31.61
2426	NYSE	ARW	Tue, Jan 8, 2002	31.82	32.68	31.75	32.39
2425	NYSE	ARW	Mon, Jan 7, 2002	32.70	32.97	32.00	32.07
2424	NYSE	ARW	Fri, Jan 4, 2002	31.75	32.63	31.75	32.61
2423	NYSE	ARW	Thu, Jan 3, 2002	30.69	31.74	30.56	31.59
2422	NYSE	ARW	Wed, Jan 2, 2002	30.00	30.70	29.90	30.69
2421	NYSE	ARW	Mon, Dec 31, 2001	30.21	30.25	29.70	29.90
2420	NYSE	ARW	Fri, Dec 28, 2001	29.91	30.40	29.75	30.27
2419	NYSE	ARW	Thu, Dec 27, 2001	29.01	29.91	29.01	29.90
2418	NYSE	ARW	Wed, Dec 26, 2001	28.99	29.40	28.92	29.11
2417	NYSE	ARW	Mon, Dec 24, 2001	28.50	28.99	28.36	28.99
2416	NYSE	ARW	Fri, Dec 21, 2001	28.44	28.85	28.16	28.50
2415	NYSE	ARW	Thu, Dec 20, 2001	29.83	29.83	28.00	28.36
2414	NYSE	ARW	Wed, Dec 19, 2001	30.16	30.16	29.71	29.83
2413	NYSE	ARW	Tue, Dec 18, 2001	29.79	30.24	29.70	30.16
2412	NYSE	ARW	Mon, Dec 17, 2001	29.53	30.20	29.25	29.59
2411	NYSE	ARW	Fri, Dec 14, 2001	29.15	29.67	28.95	29.53
2410	NYSE	ARW	Thu, Dec 13, 2001	30.05	30.06	28.85	28.90
2409	NYSE	ARW	Wed, Dec 12, 2001	30.00	30.65	29.70	30.10
2408	NYSE	ARW	Tue, Dec 11, 2001	29.65	30.02	29.50	29.90
2407	NYSE	ARW	Mon, Dec 10, 2001	29.75	30.00	29.30	29.65
2406	NYSE	ARW	Fri, Dec 7, 2001	30.45	30.50	29.89	30.00
2405	NYSE	ARW	Thu, Dec 6, 2001	29.40	30.71	29.00	30.70
2404	NYSE	ARW	Wed, Dec 5, 2001	27.80	29.31	27.80	29.20
2403	NYSE	ARW	Tue, Dec 4, 2001	27.10	27.96	27.10	27.95
2402	NYSE	ARW	Mon, Dec 3, 2001	27.40	27.90	27.20	27.26
2401	NYSE	ARW	Fri, Nov 30, 2001	27.80	27.95	27.50	27.52
2400	NYSE	ARW	Thu, Nov 29, 2001	26.83	27.80	26.70	27.76
2399	NYSE	ARW	Wed, Nov 28, 2001	27.04	27.47	26.82	26.83
2398	NYSE	ARW	Tue, Nov 27, 2001	27.40	27.70	27.00	27.03
2397	NYSE	ARW	Mon, Nov 26, 2001	26.55	27.49	26.55	27.40
2396	NYSE	ARW	Fri, Nov 23, 2001	26.20	26.50	26.05	26.47
2395	NYSE	ARW	Wed, Nov 21, 2001	26.50	26.80	26.10	26.18
2394	NYSE	ARW	Tue, Nov 20, 2001	27.30	27.40	26.50	26.70
2393	NYSE	ARW	Mon, Nov 19, 2001	27.10	27.41	27.00	27.23
2392	NYSE	ARW	Fri, Nov 16, 2001	26.83	27.20	26.73	26.95
2391	NYSE	ARW	Thu, Nov 15, 2001	26.78	27.20	26.50	26.74
2390	NYSE	ARW	Wed, Nov 14, 2001	26.49	27.15	26.31	26.78
2389	NYSE	ARW	Tue, Nov 13, 2001	25.60	26.24	25.54	26.24
2388	NYSE	ARW	Mon, Nov 12, 2001	25.15	25.85	24.50	25.20
2387	NYSE	ARW	Fri, Nov 9, 2001	25.45	25.95	25.02	25.15
2386	NYSE	ARW	Thu, Nov 8, 2001	26.25	26.50	25.53	25.63
2385	NYSE	ARW	Wed, Nov 7, 2001	26.00	26.22	25.70	26.17
2384	NYSE	ARW	Tue, Nov 6, 2001	25.50	26.04	25.33	26.04
2383	NYSE	ARW	Mon, Nov 5, 2001	25.80	26.05	25.45	25.50
2382	NYSE	ARW	Fri, Nov 2, 2001	25.25	25.88	25.05	25.63
2381	NYSE	ARW	Thu, Nov 1, 2001	24.20	25.50	24.20	25.50
2380	NYSE	ARW	Wed, Oct 31, 2001	24.19	25.00	24.19	24.45
2379	NYSE	ARW	Tue, Oct 30, 2001	24.45	24.51	24.01	24.06
2378	NYSE	ARW	Mon, Oct 29, 2001	24.60	24.73	24.01	24.45
2377	NYSE	ARW	Fri, Oct 26, 2001	24.65	25.25	24.05	24.74
2376	NYSE	ARW	Thu, Oct 25, 2001	23.30	24.93	23.30	24.90
2375	NYSE	ARW	Wed, Oct 24, 2001	23.71	24.75	23.51	23.87
2374	NYSE	ARW	Tue, Oct 23, 2001	24.13	24.70	23.85	23.99
2373	NYSE	ARW	Mon, Oct 22, 2001	23.82	24.15	23.20	24.13
2372	NYSE	ARW	Fri, Oct 19, 2001	23.25	24.00	23.11	23.83
2371	NYSE	ARW	Thu, Oct 18, 2001	24.02	24.02	23.05	23.37
2370	NYSE	ARW	Wed, Oct 17, 2001	24.23	24.52	23.70	24.02
2369	NYSE	ARW	Tue, Oct 16, 2001	23.30	24.15	23.30	24.09
2368	NYSE	ARW	Mon, Oct 15, 2001	23.96	24.00	22.92	23.15
2367	NYSE	ARW	Fri, Oct 12, 2001	24.11	24.28	23.25	24.21
2366	NYSE	ARW	Thu, Oct 11, 2001	23.35	24.31	23.35	24.11
2365	NYSE	ARW	Wed, Oct 10, 2001	21.80	23.30	21.77	23.25
2364	NYSE	ARW	Tue, Oct 9, 2001	22.51	22.51	21.63	22.01
2363	NYSE	ARW	Mon, Oct 8, 2001	21.51	22.70	21.48	22.50
2362	NYSE	ARW	Fri, Oct 5, 2001	21.86	21.90	20.70	21.50
2361	NYSE	ARW	Thu, Oct 4, 2001	21.83	22.60	21.65	21.86
2360	NYSE	ARW	Wed, Oct 3, 2001	20.00	22.05	19.91	21.83
2359	NYSE	ARW	Tue, Oct 2, 2001	20.10	20.65	19.84	20.22
2358	NYSE	ARW	Mon, Oct 1, 2001	20.79	20.79	19.98	20.24
2357	NYSE	ARW	Fri, Sep 28, 2001	20.73	21.48	20.50	20.86
2356	NYSE	ARW	Thu, Sep 27, 2001	20.90	20.95	20.11	20.48
2355	NYSE	ARW	Wed, Sep 26, 2001	21.60	21.70	20.64	20.72
2354	NYSE	ARW	Tue, Sep 25, 2001	22.50	22.50	21.02	21.55
2353	NYSE	ARW	Mon, Sep 24, 2001	19.80	21.47	19.60	21.47
2352	NYSE	ARW	Fri, Sep 21, 2001	18.20	19.50	18.00	19.27
2351	NYSE	ARW	Thu, Sep 20, 2001	20.25	20.40	19.00	19.11
2350	NYSE	ARW	Wed, Sep 19, 2001	21.05	21.30	19.99	20.60
2349	NYSE	ARW	Tue, Sep 18, 2001	21.90	22.09	21.05	21.30
2348	NYSE	ARW	Mon, Sep 17, 2001	23.00	23.15	21.70	21.70
2347	NYSE	ARW	Mon, Sep 10, 2001	24.20	24.60	23.50	23.54
2346	NYSE	ARW	Fri, Sep 7, 2001	24.49	24.86	24.20	24.39
2345	NYSE	ARW	Thu, Sep 6, 2001	25.37	25.37	24.52	24.66
2344	NYSE	ARW	Wed, Sep 5, 2001	26.01	26.16	25.16	25.37
2343	NYSE	ARW	Tue, Sep 4, 2001	26.10	26.70	25.90	26.01
2342	NYSE	ARW	Fri, Aug 31, 2001	26.70	27.30	26.50	26.79
2341	NYSE	ARW	Thu, Aug 30, 2001	27.29	27.29	26.17	26.84
2340	NYSE	ARW	Wed, Aug 29, 2001	27.30	27.49	27.00	27.29
2339	NYSE	ARW	Tue, Aug 28, 2001	27.15	27.50	27.01	27.30
2338	NYSE	ARW	Mon, Aug 27, 2001	26.52	27.07	26.52	26.90
2337	NYSE	ARW	Fri, Aug 24, 2001	26.01	27.05	25.70	26.77
2336	NYSE	ARW	Thu, Aug 23, 2001	25.95	26.29	25.81	26.01
2335	NYSE	ARW	Wed, Aug 22, 2001	25.80	26.13	25.05	25.70
2334	NYSE	ARW	Tue, Aug 21, 2001	26.12	26.36	25.79	25.80
2333	NYSE	ARW	Mon, Aug 20, 2001	25.56	26.35	25.40	26.00
2332	NYSE	ARW	Fri, Aug 17, 2001	26.50	26.50	25.50	25.86
2331	NYSE	ARW	Thu, Aug 16, 2001	26.55	26.79	26.15	26.50
2330	NYSE	ARW	Wed, Aug 15, 2001	27.19	27.23	26.55	26.71
2329	NYSE	ARW	Tue, Aug 14, 2001	27.24	27.38	27.02	27.18
2328	NYSE	ARW	Mon, Aug 13, 2001	27.25	27.80	27.05	27.24
2327	NYSE	ARW	Fri, Aug 10, 2001	27.40	27.50	27.00	27.04
2326	NYSE	ARW	Thu, Aug 9, 2001	27.50	27.63	27.03	27.38
2325	NYSE	ARW	Wed, Aug 8, 2001	27.80	28.00	27.30	27.50
2324	NYSE	ARW	Tue, Aug 7, 2001	28.42	28.59	27.76	27.99
2323	NYSE	ARW	Mon, Aug 6, 2001	28.25	29.00	27.61	28.42
2322	NYSE	ARW	Fri, Aug 3, 2001	28.40	28.63	28.06	28.44
2321	NYSE	ARW	Thu, Aug 2, 2001	27.75	29.50	27.75	28.49
2320	NYSE	ARW	Wed, Aug 1, 2001	27.25	27.88	27.01	27.55
2319	NYSE	ARW	Tue, Jul 31, 2001	26.17	27.08	26.14	26.75
2318	NYSE	ARW	Mon, Jul 30, 2001	26.25	26.39	25.33	26.15
2317	NYSE	ARW	Fri, Jul 27, 2001	25.96	26.20	25.30	25.81
2316	NYSE	ARW	Thu, Jul 26, 2001	25.00	25.97	24.71	25.96
2315	NYSE	ARW	Wed, Jul 25, 2001	25.06	25.41	24.66	25.04
2314	NYSE	ARW	Tue, Jul 24, 2001	24.84	25.70	24.12	25.06
2313	NYSE	ARW	Mon, Jul 23, 2001	25.06	25.58	24.55	24.83
2312	NYSE	ARW	Fri, Jul 20, 2001	25.04	25.20	24.66	25.05
2311	NYSE	ARW	Thu, Jul 19, 2001	24.51	25.50	24.51	25.29
2310	NYSE	ARW	Wed, Jul 18, 2001	24.55	24.89	24.16	24.38
2309	NYSE	ARW	Tue, Jul 17, 2001	24.32	24.99	23.93	24.90
2308	NYSE	ARW	Mon, Jul 16, 2001	24.68	24.79	24.05	24.32
2307	NYSE	ARW	Fri, Jul 13, 2001	24.80	25.39	24.15	24.43
2306	NYSE	ARW	Thu, Jul 12, 2001	23.65	24.96	23.65	24.69
2305	NYSE	ARW	Wed, Jul 11, 2001	23.01	23.47	23.00	23.11
2304	NYSE	ARW	Tue, Jul 10, 2001	23.50	23.79	23.06	23.17
2303	NYSE	ARW	Mon, Jul 9, 2001	23.01	23.69	23.01	23.32
2302	NYSE	ARW	Fri, Jul 6, 2001	24.11	24.11	22.91	23.01
2301	NYSE	ARW	Thu, Jul 5, 2001	24.60	24.65	24.00	24.36
2300	NYSE	ARW	Tue, Jul 3, 2001	24.45	25.08	24.10	24.79
2299	NYSE	ARW	Mon, Jul 2, 2001	24.57	25.07	24.10	24.45
2298	NYSE	ARW	Fri, Jun 29, 2001	24.87	25.25	24.29	24.29
2297	NYSE	ARW	Thu, Jun 28, 2001	23.89	24.78	23.80	24.37
2296	NYSE	ARW	Wed, Jun 27, 2001	22.95	23.80	22.77	23.65
2295	NYSE	ARW	Tue, Jun 26, 2001	23.05	23.24	22.50	22.96
2294	NYSE	ARW	Mon, Jun 25, 2001	23.30	23.64	23.03	23.21
2293	NYSE	ARW	Fri, Jun 22, 2001	23.00	23.90	22.95	23.25
2292	NYSE	ARW	Thu, Jun 21, 2001	23.00	24.00	22.48	23.55
2291	NYSE	ARW	Wed, Jun 20, 2001	23.18	23.90	22.68	23.77
2290	NYSE	ARW	Tue, Jun 19, 2001	24.02	24.40	23.00	23.18
2289	NYSE	ARW	Mon, Jun 18, 2001	23.25	24.18	23.25	23.88
2288	NYSE	ARW	Fri, Jun 15, 2001	23.50	24.00	23.26	23.47
2287	NYSE	ARW	Thu, Jun 14, 2001	24.75	24.75	23.51	23.58
2286	NYSE	ARW	Wed, Jun 13, 2001	24.87	25.48	24.46	24.75
2285	NYSE	ARW	Tue, Jun 12, 2001	24.82	24.95	24.07	24.87
2284	NYSE	ARW	Mon, Jun 11, 2001	25.88	25.93	25.02	25.07
2283	NYSE	ARW	Fri, Jun 8, 2001	26.85	26.92	25.80	26.20
2282	NYSE	ARW	Thu, Jun 7, 2001	26.16	26.89	26.16	26.84
2281	NYSE	ARW	Wed, Jun 6, 2001	26.30	26.57	25.97	26.16
2280	NYSE	ARW	Tue, Jun 5, 2001	26.15	26.69	26.10	26.39
2279	NYSE	ARW	Mon, Jun 4, 2001	26.14	26.40	25.70	25.95
2278	NYSE	ARW	Fri, Jun 1, 2001	25.47	26.21	25.07	26.14
2277	NYSE	ARW	Thu, May 31, 2001	25.00	25.49	25.00	25.18
2276	NYSE	ARW	Wed, May 30, 2001	25.71	25.77	24.50	24.70
2275	NYSE	ARW	Tue, May 29, 2001	26.77	26.77	25.90	25.91
2274	NYSE	ARW	Fri, May 25, 2001	27.16	27.49	26.53	26.77
2273	NYSE	ARW	Thu, May 24, 2001	27.01	27.50	26.52	26.91
2272	NYSE	ARW	Wed, May 23, 2001	28.21	28.21	27.01	27.14
2271	NYSE	ARW	Tue, May 22, 2001	28.82	28.82	28.09	28.45
2270	NYSE	ARW	Mon, May 21, 2001	27.23	29.07	27.23	28.82
2269	NYSE	ARW	Fri, May 18, 2001	27.10	27.80	27.00	27.23
2268	NYSE	ARW	Thu, May 17, 2001	26.80	27.50	26.71	27.37
2267	NYSE	ARW	Wed, May 16, 2001	26.20	27.09	25.70	26.94
2266	NYSE	ARW	Tue, May 15, 2001	26.00	26.93	25.61	26.36
2265	NYSE	ARW	Mon, May 14, 2001	26.52	26.52	26.01	26.16
2264	NYSE	ARW	Fri, May 11, 2001	26.40	26.52	26.05	26.52
2263	NYSE	ARW	Thu, May 10, 2001	27.25	27.50	26.15	26.38
2262	NYSE	ARW	Wed, May 9, 2001	27.05	27.05	26.31	26.48
2261	NYSE	ARW	Tue, May 8, 2001	27.63	28.15	27.02	27.30
2260	NYSE	ARW	Mon, May 7, 2001	27.99	28.00	27.15	27.23
2259	NYSE	ARW	Fri, May 4, 2001	27.15	27.99	26.82	27.99
2258	NYSE	ARW	Thu, May 3, 2001	28.10	28.10	27.26	27.54
2257	NYSE	ARW	Wed, May 2, 2001	28.10	28.70	27.40	28.18
2256	NYSE	ARW	Tue, May 1, 2001	28.40	28.47	27.37	28.00
2255	NYSE	ARW	Mon, Apr 30, 2001	26.99	28.90	26.96	28.00
2254	NYSE	ARW	Fri, Apr 27, 2001	26.50	26.98	26.08	26.79
2253	NYSE	ARW	Thu, Apr 26, 2001	25.90	26.49	25.60	25.83
2252	NYSE	ARW	Wed, Apr 25, 2001	25.75	25.90	24.80	25.70
2251	NYSE	ARW	Tue, Apr 24, 2001	25.90	26.49	24.60	24.85
2250	NYSE	ARW	Mon, Apr 23, 2001	25.85	25.85	24.86	25.10
2249	NYSE	ARW	Fri, Apr 20, 2001	26.17	26.20	25.30	25.85
2248	NYSE	ARW	Thu, Apr 19, 2001	25.40	26.22	25.40	26.16
2247	NYSE	ARW	Wed, Apr 18, 2001	24.61	26.10	24.20	25.30
2246	NYSE	ARW	Tue, Apr 17, 2001	23.60	24.47	23.36	23.47
2245	NYSE	ARW	Mon, Apr 16, 2001	24.65	24.87	23.50	23.78
2244	NYSE	ARW	Thu, Apr 12, 2001	24.01	24.63	23.13	24.53
2243	NYSE	ARW	Wed, Apr 11, 2001	25.00	25.37	24.00	24.01
2242	NYSE	ARW	Tue, Apr 10, 2001	22.29	24.46	22.29	24.13
2241	NYSE	ARW	Mon, Apr 9, 2001	22.75	23.00	21.85	22.29
2240	NYSE	ARW	Fri, Apr 6, 2001	21.85	22.15	21.56	21.71
2239	NYSE	ARW	Thu, Apr 5, 2001	21.56	23.20	21.33	22.85
2238	NYSE	ARW	Wed, Apr 4, 2001	21.02	21.54	20.65	20.85
2237	NYSE	ARW	Tue, Apr 3, 2001	21.80	22.17	21.14	21.21
2236	NYSE	ARW	Mon, Apr 2, 2001	22.85	22.98	21.63	21.98
2235	NYSE	ARW	Fri, Mar 30, 2001	22.60	23.09	22.01	22.60
2234	NYSE	ARW	Thu, Mar 29, 2001	23.05	24.10	21.85	22.30
2233	NYSE	ARW	Wed, Mar 28, 2001	24.50	24.60	23.02	23.31
2232	NYSE	ARW	Tue, Mar 27, 2001	24.50	25.48	24.34	24.60
2231	NYSE	ARW	Mon, Mar 26, 2001	25.12	25.20	24.10	24.53
2230	NYSE	ARW	Fri, Mar 23, 2001	24.90	25.24	24.11	25.12
2229	NYSE	ARW	Thu, Mar 22, 2001	25.04	25.49	23.09	24.19
2228	NYSE	ARW	Wed, Mar 21, 2001	24.85	26.09	24.26	24.80
2227	NYSE	ARW	Tue, Mar 20, 2001	25.40	26.70	24.73	25.10
2226	NYSE	ARW	Mon, Mar 19, 2001	25.60	26.20	24.00	25.97
2225	NYSE	ARW	Fri, Mar 16, 2001	26.60	26.74	25.46	25.61
2224	NYSE	ARW	Thu, Mar 15, 2001	27.45	27.90	26.50	26.77
2223	NYSE	ARW	Wed, Mar 14, 2001	27.40	28.35	26.65	27.00
2222	NYSE	ARW	Tue, Mar 13, 2001	27.21	28.25	26.85	28.15
2221	NYSE	ARW	Mon, Mar 12, 2001	27.41	27.98	26.60	27.14
2220	NYSE	ARW	Fri, Mar 9, 2001	28.88	28.88	27.55	27.91
2219	NYSE	ARW	Thu, Mar 8, 2001	29.10	29.22	28.40	28.80
2218	NYSE	ARW	Wed, Mar 7, 2001	29.10	29.19	28.10	29.01
2217	NYSE	ARW	Tue, Mar 6, 2001	28.30	29.64	28.30	28.52
2216	NYSE	ARW	Mon, Mar 5, 2001	27.80	28.51	27.11	27.78
2215	NYSE	ARW	Fri, Mar 2, 2001	27.50	28.73	27.12	27.80
2214	NYSE	ARW	Thu, Mar 1, 2001	27.40	27.45	25.98	27.40
2213	NYSE	ARW	Wed, Feb 28, 2001	27.50	27.69	26.80	27.40
2212	NYSE	ARW	Tue, Feb 27, 2001	27.45	27.55	27.01	27.12
2211	NYSE	ARW	Mon, Feb 26, 2001	27.50	27.75	26.53	27.26
2210	NYSE	ARW	Fri, Feb 23, 2001	26.20	27.00	25.32	26.85
2209	NYSE	ARW	Thu, Feb 22, 2001	26.10	27.00	25.25	26.35
2208	NYSE	ARW	Wed, Feb 21, 2001	26.00	26.89	25.71	25.85
2207	NYSE	ARW	Tue, Feb 20, 2001	28.40	28.65	26.05	26.20
2206	NYSE	ARW	Fri, Feb 16, 2001	29.00	29.01	28.01	28.03
2205	NYSE	ARW	Thu, Feb 15, 2001	29.11	30.00	29.00	29.55
2204	NYSE	ARW	Wed, Feb 14, 2001	28.50	30.70	28.10	29.10
2203	NYSE	ARW	Tue, Feb 13, 2001	29.70	30.25	27.95	28.10
2202	NYSE	ARW	Mon, Feb 12, 2001	28.65	29.80	28.64	28.91
2201	NYSE	ARW	Fri, Feb 9, 2001	29.33	29.69	28.80	29.13
2200	NYSE	ARW	Thu, Feb 8, 2001	29.75	30.00	29.50	29.53
2199	NYSE	ARW	Wed, Feb 7, 2001	28.60	29.75	28.51	29.75
2198	NYSE	ARW	Tue, Feb 6, 2001	29.90	29.99	28.75	28.85
2197	NYSE	ARW	Mon, Feb 5, 2001	30.62	30.62	29.15	29.99
2196	NYSE	ARW	Fri, Feb 2, 2001	31.60	31.60	30.42	30.62
2195	NYSE	ARW	Thu, Feb 1, 2001	31.69	32.00	30.89	31.40
2194	NYSE	ARW	Wed, Jan 31, 2001	31.86	32.78	31.10	31.49
2193	NYSE	ARW	Tue, Jan 30, 2001	31.45	32.41	31.35	31.61
2192	NYSE	ARW	Mon, Jan 29, 2001	30.40	31.79	30.25	31.20
2191	NYSE	ARW	Fri, Jan 26, 2001	31.69	31.69	30.06	30.25
2190	NYSE	ARW	Thu, Jan 25, 2001	32.25	32.25	31.00	31.69
2189	NYSE	ARW	Wed, Jan 24, 2001	32.75	33.19	32.06	32.25
2188	NYSE	ARW	Tue, Jan 23, 2001	33.00	33.00	32.38	32.75
2187	NYSE	ARW	Mon, Jan 22, 2001	32.06	33.13	31.56	32.69
2186	NYSE	ARW	Fri, Jan 19, 2001	32.88	33.44	31.44	31.69
2185	NYSE	ARW	Thu, Jan 18, 2001	31.13	32.75	30.56	32.31
2184	NYSE	ARW	Wed, Jan 17, 2001	30.50	31.56	30.25	31.00
2183	NYSE	ARW	Tue, Jan 16, 2001	30.19	30.19	28.63	29.75
2182	NYSE	ARW	Fri, Jan 12, 2001	29.88	31.13	29.31	30.06
2181	NYSE	ARW	Thu, Jan 11, 2001	28.63	30.38	27.75	30.13
2180	NYSE	ARW	Wed, Jan 10, 2001	27.00	29.19	27.00	28.44
2179	NYSE	ARW	Tue, Jan 9, 2001	28.75	28.94	27.69	27.75
2178	NYSE	ARW	Mon, Jan 8, 2001	28.81	30.38	28.69	28.75
2177	NYSE	ARW	Fri, Jan 5, 2001	30.50	30.50	28.31	28.69
2176	NYSE	ARW	Thu, Jan 4, 2001	29.50	31.38	29.50	30.44
2175	NYSE	ARW	Wed, Jan 3, 2001	26.50	31.00	26.25	29.94
2174	NYSE	ARW	Tue, Jan 2, 2001	28.88	28.88	26.19	26.19
2173	NYSE	ARW	Fri, Dec 29, 2000	28.56	29.00	27.81	28.63
2172	NYSE	ARW	Thu, Dec 28, 2000	26.63	28.81	26.38	28.56
2171	NYSE	ARW	Wed, Dec 27, 2000	25.56	27.44	25.13	26.94
2170	NYSE	ARW	Tue, Dec 26, 2000	26.13	26.75	25.00	25.50
2169	NYSE	ARW	Fri, Dec 22, 2000	23.56	26.19	23.56	26.13
2168	NYSE	ARW	Thu, Dec 21, 2000	24.06	25.06	23.19	23.31
2167	NYSE	ARW	Wed, Dec 20, 2000	23.50	24.88	23.44	24.31
2166	NYSE	ARW	Tue, Dec 19, 2000	24.38	26.25	24.38	25.38
2165	NYSE	ARW	Mon, Dec 18, 2000	25.38	25.81	23.91	24.63
2164	NYSE	ARW	Fri, Dec 15, 2000	24.63	26.25	24.63	25.56
2163	NYSE	ARW	Thu, Dec 14, 2000	26.69	27.25	26.38	26.50
2162	NYSE	ARW	Wed, Dec 13, 2000	28.44	28.44	26.56	26.69
2161	NYSE	ARW	Tue, Dec 12, 2000	29.19	29.19	27.00	28.00
2160	NYSE	ARW	Mon, Dec 11, 2000	27.44	29.44	27.13	29.06
2159	NYSE	ARW	Fri, Dec 8, 2000	25.88	27.88	25.88	26.94
2158	NYSE	ARW	Thu, Dec 7, 2000	26.06	26.31	24.38	26.06
2157	NYSE	ARW	Wed, Dec 6, 2000	26.00	27.25	24.63	26.06
2156	NYSE	ARW	Tue, Dec 5, 2000	24.75	26.00	24.75	25.50
2155	NYSE	ARW	Mon, Dec 4, 2000	24.13	24.94	23.81	24.06
2154	NYSE	ARW	Fri, Dec 1, 2000	24.00	25.50	23.88	24.19
2153	NYSE	ARW	Thu, Nov 30, 2000	23.50	24.44	22.38	23.94
2152	NYSE	ARW	Wed, Nov 29, 2000	23.56	25.00	23.25	24.13
2151	NYSE	ARW	Tue, Nov 28, 2000	23.75	24.44	23.25	23.44
2150	NYSE	ARW	Mon, Nov 27, 2000	24.38	24.88	22.06	22.88
2149	NYSE	ARW	Fri, Nov 24, 2000	23.44	24.50	23.13	24.06
2148	NYSE	ARW	Wed, Nov 22, 2000	23.88	25.06	22.88	23.19
2147	NYSE	ARW	Tue, Nov 21, 2000	24.50	24.50	22.25	23.75
2146	NYSE	ARW	Mon, Nov 20, 2000	29.00	29.00	25.63	25.63
2145	NYSE	ARW	Fri, Nov 17, 2000	28.75	29.75	28.75	29.63
2144	NYSE	ARW	Thu, Nov 16, 2000	29.94	30.25	28.69	28.75
2143	NYSE	ARW	Wed, Nov 15, 2000	29.50	30.50	29.25	30.00
2142	NYSE	ARW	Tue, Nov 14, 2000	28.75	29.38	28.50	28.81
2141	NYSE	ARW	Mon, Nov 13, 2000	27.00	28.50	26.19	27.75
2140	NYSE	ARW	Fri, Nov 10, 2000	30.00	30.00	28.13	28.81
2139	NYSE	ARW	Thu, Nov 9, 2000	30.94	30.94	29.44	30.50
2138	NYSE	ARW	Wed, Nov 8, 2000	31.94	32.00	30.69	30.94
2137	NYSE	ARW	Tue, Nov 7, 2000	32.00	32.00	31.19	31.69
2136	NYSE	ARW	Mon, Nov 6, 2000	32.13	32.81	31.63	31.94
2135	NYSE	ARW	Fri, Nov 3, 2000	32.00	32.00	31.38	31.94
2134	NYSE	ARW	Thu, Nov 2, 2000	32.00	33.00	31.69	32.00
2133	NYSE	ARW	Wed, Nov 1, 2000	32.00	32.75	30.88	32.00
2132	NYSE	ARW	Tue, Oct 31, 2000	32.19	32.81	31.69	32.00
2131	NYSE	ARW	Mon, Oct 30, 2000	32.56	32.56	30.00	32.00
2130	NYSE	ARW	Fri, Oct 27, 2000	32.50	32.94	31.38	32.75
2129	NYSE	ARW	Thu, Oct 26, 2000	30.38	32.75	29.75	32.50
2128	NYSE	ARW	Wed, Oct 25, 2000	31.00	32.00	29.81	30.63
2127	NYSE	ARW	Tue, Oct 24, 2000	33.19	33.25	31.50	31.94
2126	NYSE	ARW	Mon, Oct 23, 2000	33.13	33.75	32.44	33.00
2125	NYSE	ARW	Fri, Oct 20, 2000	33.50	34.81	32.63	33.13
2124	NYSE	ARW	Thu, Oct 19, 2000	29.75	34.00	28.38	33.75
2123	NYSE	ARW	Wed, Oct 18, 2000	27.25	29.69	26.75	28.38
2122	NYSE	ARW	Tue, Oct 17, 2000	29.69	29.75	28.06	28.75
2121	NYSE	ARW	Mon, Oct 16, 2000	30.75	30.75	29.00	29.94
2120	NYSE	ARW	Fri, Oct 13, 2000	28.13	31.63	28.13	31.00
2119	NYSE	ARW	Thu, Oct 12, 2000	29.50	29.81	26.88	27.88
2118	NYSE	ARW	Wed, Oct 11, 2000	30.00	30.00	27.50	28.63
2117	NYSE	ARW	Tue, Oct 10, 2000	33.94	34.00	28.00	30.00
2116	NYSE	ARW	Mon, Oct 9, 2000	34.88	35.25	33.19	33.94
2115	NYSE	ARW	Fri, Oct 6, 2000	35.00	35.00	33.63	34.00
2114	NYSE	ARW	Thu, Oct 5, 2000	37.00	37.19	35.31	35.38
2113	NYSE	ARW	Wed, Oct 4, 2000	34.50	36.94	34.25	36.69
2112	NYSE	ARW	Tue, Oct 3, 2000	34.44	34.88	32.44	32.56
2111	NYSE	ARW	Mon, Oct 2, 2000	34.31	35.88	33.69	34.19
2110	NYSE	ARW	Fri, Sep 29, 2000	35.88	35.94	33.56	34.06
2109	NYSE	ARW	Thu, Sep 28, 2000	34.44	36.31	34.44	35.63
2108	NYSE	ARW	Wed, Sep 27, 2000	33.56	35.31	33.56	34.44
2107	NYSE	ARW	Tue, Sep 26, 2000	34.19	34.50	33.19	33.44
2106	NYSE	ARW	Mon, Sep 25, 2000	35.25	35.81	34.19	34.38
2105	NYSE	ARW	Fri, Sep 22, 2000	34.00	35.13	33.19	35.06
2104	NYSE	ARW	Thu, Sep 21, 2000	36.94	36.94	35.25	35.69
2103	NYSE	ARW	Wed, Sep 20, 2000	35.75	37.25	35.56	37.06
2102	NYSE	ARW	Tue, Sep 19, 2000	34.50	35.38	33.50	35.38
2101	NYSE	ARW	Mon, Sep 18, 2000	35.25	35.25	33.75	34.50
2100	NYSE	ARW	Fri, Sep 15, 2000	36.00	36.06	34.38	35.00
2099	NYSE	ARW	Thu, Sep 14, 2000	36.50	37.44	36.00	36.13
2098	NYSE	ARW	Wed, Sep 13, 2000	36.81	36.81	35.38	35.63
2097	NYSE	ARW	Tue, Sep 12, 2000	37.63	38.63	36.63	37.00
2096	NYSE	ARW	Mon, Sep 11, 2000	37.06	38.13	36.38	37.19
2095	NYSE	ARW	Fri, Sep 8, 2000	37.44	37.94	36.63	37.19
2094	NYSE	ARW	Thu, Sep 7, 2000	36.81	37.88	36.13	37.44
2093	NYSE	ARW	Wed, Sep 6, 2000	37.00	37.38	36.38	36.75
2092	NYSE	ARW	Tue, Sep 5, 2000	37.00	37.63	36.19	36.75
2091	NYSE	ARW	Fri, Sep 1, 2000	36.75	37.00	36.25	36.75
2090	NYSE	ARW	Thu, Aug 31, 2000	36.13	37.00	36.06	36.38
2089	NYSE	ARW	Wed, Aug 30, 2000	35.75	37.00	35.75	36.13
2088	NYSE	ARW	Tue, Aug 29, 2000	36.25	36.50	35.75	35.75
2087	NYSE	ARW	Mon, Aug 28, 2000	36.31	36.94	36.25	36.25
2086	NYSE	ARW	Fri, Aug 25, 2000	36.69	36.69	36.06	36.31
2085	NYSE	ARW	Thu, Aug 24, 2000	35.88	36.63	35.88	36.25
2084	NYSE	ARW	Wed, Aug 23, 2000	35.75	36.25	34.63	35.88
2083	NYSE	ARW	Tue, Aug 22, 2000	35.75	36.25	35.31	35.44
2082	NYSE	ARW	Mon, Aug 21, 2000	35.75	37.00	35.25	36.00
2081	NYSE	ARW	Fri, Aug 18, 2000	34.38	35.69	34.38	34.88
2080	NYSE	ARW	Thu, Aug 17, 2000	34.31	34.56	33.75	34.38
2079	NYSE	ARW	Wed, Aug 16, 2000	33.13	34.44	32.75	34.31
2078	NYSE	ARW	Tue, Aug 15, 2000	33.81	33.81	33.00	33.13
2077	NYSE	ARW	Mon, Aug 14, 2000	33.50	34.19	32.69	33.81
2076	NYSE	ARW	Fri, Aug 11, 2000	33.00	33.00	31.69	32.75
2075	NYSE	ARW	Thu, Aug 10, 2000	34.19	34.50	33.06	33.06
2074	NYSE	ARW	Wed, Aug 9, 2000	34.44	34.75	34.13	34.19
2073	NYSE	ARW	Tue, Aug 8, 2000	34.75	34.88	34.19	34.25
2072	NYSE	ARW	Mon, Aug 7, 2000	34.25	34.69	34.25	34.69
2071	NYSE	ARW	Fri, Aug 4, 2000	34.19	34.69	32.88	34.00
2070	NYSE	ARW	Thu, Aug 3, 2000	33.44	34.19	31.00	34.19
2069	NYSE	ARW	Wed, Aug 2, 2000	33.69	34.69	33.13	33.38
2068	NYSE	ARW	Tue, Aug 1, 2000	33.50	33.81	33.06	33.69
2067	NYSE	ARW	Mon, Jul 31, 2000	33.06	33.63	31.31	33.06
2066	NYSE	ARW	Fri, Jul 28, 2000	33.13	34.00	31.13	32.19
2065	NYSE	ARW	Thu, Jul 27, 2000	35.75	36.50	33.00	33.00
2064	NYSE	ARW	Wed, Jul 26, 2000	35.13	35.56	33.25	35.25
2063	NYSE	ARW	Tue, Jul 25, 2000	34.63	35.44	34.56	35.06
2062	NYSE	ARW	Mon, Jul 24, 2000	34.56	36.00	34.25	34.50
2061	NYSE	ARW	Fri, Jul 21, 2000	36.38	36.38	34.13	34.56
2060	NYSE	ARW	Thu, Jul 20, 2000	35.50	38.19	35.50	35.88
2059	NYSE	ARW	Wed, Jul 19, 2000	37.69	37.69	34.50	34.81
2058	NYSE	ARW	Tue, Jul 18, 2000	38.94	39.00	36.63	37.44
2057	NYSE	ARW	Mon, Jul 17, 2000	39.19	39.69	37.63	39.31
2056	NYSE	ARW	Fri, Jul 14, 2000	38.63	39.44	38.31	39.44
2055	NYSE	ARW	Thu, Jul 13, 2000	38.50	39.88	38.00	38.50
2054	NYSE	ARW	Wed, Jul 12, 2000	36.94	37.69	36.50	37.38
2053	NYSE	ARW	Tue, Jul 11, 2000	37.13	37.44	36.38	36.94
2052	NYSE	ARW	Mon, Jul 10, 2000	35.31	37.06	35.31	36.88
2051	NYSE	ARW	Fri, Jul 7, 2000	33.13	36.00	33.13	35.25
2050	NYSE	ARW	Thu, Jul 6, 2000	32.25	33.25	31.44	33.06
2049	NYSE	ARW	Wed, Jul 5, 2000	33.63	33.63	30.38	31.63
2048	NYSE	ARW	Mon, Jul 3, 2000	31.25	34.06	31.19	33.00
2047	NYSE	ARW	Fri, Jun 30, 2000	32.81	33.50	31.00	31.00
2046	NYSE	ARW	Thu, Jun 29, 2000	33.25	33.25	32.44	32.69
2045	NYSE	ARW	Wed, Jun 28, 2000	32.56	33.88	32.56	33.50
2044	NYSE	ARW	Tue, Jun 27, 2000	34.75	35.00	32.25	32.31
2043	NYSE	ARW	Mon, Jun 26, 2000	38.00	38.00	34.19	34.81
2042	NYSE	ARW	Fri, Jun 23, 2000	33.31	34.63	33.06	34.38
2041	NYSE	ARW	Thu, Jun 22, 2000	33.50	34.88	33.06	33.06
2040	NYSE	ARW	Wed, Jun 21, 2000	35.63	35.75	33.50	33.75
2039	NYSE	ARW	Tue, Jun 20, 2000	36.44	38.13	35.25	35.75
2038	NYSE	ARW	Mon, Jun 19, 2000	34.44	36.94	34.25	36.44
2037	NYSE	ARW	Fri, Jun 16, 2000	34.50	35.25	34.13	34.44
2036	NYSE	ARW	Thu, Jun 15, 2000	34.44	34.44	32.56	33.19
2035	NYSE	ARW	Wed, Jun 14, 2000	35.56	35.69	34.00	34.44
2034	NYSE	ARW	Tue, Jun 13, 2000	36.13	36.75	34.63	35.81
2033	NYSE	ARW	Mon, Jun 12, 2000	38.88	39.25	35.38	35.88
2032	NYSE	ARW	Fri, Jun 9, 2000	37.63	39.19	37.63	39.13
2031	NYSE	ARW	Thu, Jun 8, 2000	37.50	38.19	37.00	37.06
2030	NYSE	ARW	Wed, Jun 7, 2000	37.50	37.94	36.19	36.69
2029	NYSE	ARW	Tue, Jun 6, 2000	39.25	39.94	37.56	37.94
2028	NYSE	ARW	Mon, Jun 5, 2000	38.00	38.88	37.63	38.75
2027	NYSE	ARW	Fri, Jun 2, 2000	38.13	38.88	37.25	38.00
2026	NYSE	ARW	Thu, Jun 1, 2000	35.19	37.31	35.19	36.88
2025	NYSE	ARW	Wed, May 31, 2000	35.88	37.19	35.00	35.06
2024	NYSE	ARW	Tue, May 30, 2000	33.38	36.81	33.25	35.13
2023	NYSE	ARW	Fri, May 26, 2000	34.63	35.00	34.00	34.31
2022	NYSE	ARW	Thu, May 25, 2000	35.50	35.75	34.75	34.81
2021	NYSE	ARW	Wed, May 24, 2000	33.81	34.75	30.44	34.44
2020	NYSE	ARW	Tue, May 23, 2000	35.06	36.19	33.38	33.69
2019	NYSE	ARW	Mon, May 22, 2000	37.75	37.75	34.56	35.00
2018	NYSE	ARW	Fri, May 19, 2000	38.69	38.69	35.06	36.50
2017	NYSE	ARW	Thu, May 18, 2000	41.63	42.00	38.69	38.94
2016	NYSE	ARW	Wed, May 17, 2000	41.00	42.25	39.88	41.38
2015	NYSE	ARW	Tue, May 16, 2000	41.25	42.31	39.75	41.25
2014	NYSE	ARW	Mon, May 15, 2000	39.69	40.63	38.38	40.38
2013	NYSE	ARW	Fri, May 12, 2000	40.63	42.00	39.94	39.94
2012	NYSE	ARW	Thu, May 11, 2000	37.88	39.81	37.88	39.50
2011	NYSE	ARW	Wed, May 10, 2000	38.38	39.19	36.56	38.00
2010	NYSE	ARW	Tue, May 9, 2000	40.06	40.38	36.00	38.88
2009	NYSE	ARW	Mon, May 8, 2000	42.19	42.50	40.38	40.44
2008	NYSE	ARW	Fri, May 5, 2000	40.75	42.50	40.75	41.56
2007	NYSE	ARW	Thu, May 4, 2000	41.00	41.81	39.88	41.31
2006	NYSE	ARW	Wed, May 3, 2000	40.50	41.50	38.25	40.88
2005	NYSE	ARW	Tue, May 2, 2000	44.25	44.94	41.63	42.25
2004	NYSE	ARW	Mon, May 1, 2000	44.00	45.44	43.81	44.69
2003	NYSE	ARW	Fri, Apr 28, 2000	44.25	45.56	43.38	43.81
2002	NYSE	ARW	Thu, Apr 27, 2000	43.13	44.50	41.25	43.94
2001	NYSE	ARW	Wed, Apr 26, 2000	42.00	46.00	41.75	43.13
2000	NYSE	ARW	Tue, Apr 25, 2000	38.50	41.94	38.44	41.69
1999	NYSE	ARW	Mon, Apr 24, 2000	36.50	37.94	35.50	37.94
1998	NYSE	ARW	Thu, Apr 20, 2000	35.88	38.00	35.63	36.94
1997	NYSE	ARW	Wed, Apr 19, 2000	35.00	37.13	35.00	35.88
1996	NYSE	ARW	Tue, Apr 18, 2000	33.50	36.50	32.31	34.63
1995	NYSE	ARW	Mon, Apr 17, 2000	28.75	34.13	28.75	34.13
1994	NYSE	ARW	Fri, Apr 14, 2000	32.75	32.88	28.25	28.25
1993	NYSE	ARW	Thu, Apr 13, 2000	33.44	34.44	32.75	33.19
1992	NYSE	ARW	Wed, Apr 12, 2000	34.69	35.00	33.00	33.44
1991	NYSE	ARW	Tue, Apr 11, 2000	35.63	36.81	33.50	34.81
1990	NYSE	ARW	Mon, Apr 10, 2000	37.00	37.44	35.56	35.75
1989	NYSE	ARW	Fri, Apr 7, 2000	37.25	37.44	36.44	37.06
1988	NYSE	ARW	Thu, Apr 6, 2000	35.75	37.25	35.13	37.25
1987	NYSE	ARW	Wed, Apr 5, 2000	34.75	36.50	33.75	35.00
1986	NYSE	ARW	Tue, Apr 4, 2000	33.94	37.00	31.00	35.25
1985	NYSE	ARW	Mon, Apr 3, 2000	35.00	35.13	32.31	33.69
1984	NYSE	ARW	Fri, Mar 31, 2000	34.75	36.75	34.06	35.25
1983	NYSE	ARW	Thu, Mar 30, 2000	34.75	36.19	32.88	33.75
1982	NYSE	ARW	Wed, Mar 29, 2000	36.63	37.00	34.88	35.25
1981	NYSE	ARW	Tue, Mar 28, 2000	34.00	37.50	34.00	37.50
1980	NYSE	ARW	Mon, Mar 27, 2000	32.31	32.50	31.69	32.13
1979	NYSE	ARW	Fri, Mar 24, 2000	31.00	32.38	31.00	32.06
1978	NYSE	ARW	Thu, Mar 23, 2000	32.13	32.19	30.06	30.75
1977	NYSE	ARW	Wed, Mar 22, 2000	31.69	32.63	31.00	31.94
1976	NYSE	ARW	Tue, Mar 21, 2000	30.69	30.69	29.31	30.69
1975	NYSE	ARW	Mon, Mar 20, 2000	31.13	31.88	30.75	30.81
1974	NYSE	ARW	Fri, Mar 17, 2000	31.00	31.38	31.00	31.38
1973	NYSE	ARW	Thu, Mar 16, 2000	29.50	31.00	29.00	30.88
1972	NYSE	ARW	Wed, Mar 15, 2000	31.25	31.38	28.38	28.56
1971	NYSE	ARW	Tue, Mar 14, 2000	31.44	31.88	30.44	30.81
1970	NYSE	ARW	Mon, Mar 13, 2000	32.31	32.69	31.56	31.94
1969	NYSE	ARW	Fri, Mar 10, 2000	33.88	34.44	32.50	33.31
1968	NYSE	ARW	Thu, Mar 9, 2000	33.63	33.88	33.13	33.88
1967	NYSE	ARW	Wed, Mar 8, 2000	34.00	34.13	32.31	33.63
1966	NYSE	ARW	Tue, Mar 7, 2000	33.25	34.25	33.13	34.00
1965	NYSE	ARW	Mon, Mar 6, 2000	32.25	33.00	31.56	32.75
1964	NYSE	ARW	Fri, Mar 3, 2000	30.00	31.50	30.00	31.25
1963	NYSE	ARW	Thu, Mar 2, 2000	31.75	31.75	29.63	30.13
1962	NYSE	ARW	Wed, Mar 1, 2000	31.50	32.75	30.25	31.00
1961	NYSE	ARW	Tue, Feb 29, 2000	30.50	31.50	30.13	30.25
1960	NYSE	ARW	Mon, Feb 28, 2000	29.63	31.13	29.19	30.06
1959	NYSE	ARW	Fri, Feb 25, 2000	30.25	31.06	28.50	29.63
1958	NYSE	ARW	Thu, Feb 24, 2000	34.50	35.38	29.94	32.00
1957	NYSE	ARW	Wed, Feb 23, 2000	21.19	23.63	21.00	23.00
1956	NYSE	ARW	Tue, Feb 22, 2000	21.13	21.25	20.75	21.06
1955	NYSE	ARW	Fri, Feb 18, 2000	21.38	21.50	20.81	21.13
1954	NYSE	ARW	Thu, Feb 17, 2000	21.25	21.50	21.00	21.38
1953	NYSE	ARW	Wed, Feb 16, 2000	22.88	22.88	20.50	21.19
1952	NYSE	ARW	Tue, Feb 15, 2000	22.44	22.56	20.88	20.88
1951	NYSE	ARW	Mon, Feb 14, 2000	23.00	23.00	22.19	22.44
1950	NYSE	ARW	Fri, Feb 11, 2000	23.06	23.13	22.25	22.38
1949	NYSE	ARW	Thu, Feb 10, 2000	22.75	23.56	22.00	23.19
1948	NYSE	ARW	Wed, Feb 9, 2000	23.25	23.50	22.88	22.94
1947	NYSE	ARW	Tue, Feb 8, 2000	23.06	23.31	22.38	23.31
1946	NYSE	ARW	Mon, Feb 7, 2000	23.00	23.31	22.50	23.06
1945	NYSE	ARW	Fri, Feb 4, 2000	22.25	23.25	22.25	23.00
1944	NYSE	ARW	Thu, Feb 3, 2000	21.69	22.31	21.69	21.88
1943	NYSE	ARW	Wed, Feb 2, 2000	21.69	21.94	21.06	21.69
1942	NYSE	ARW	Tue, Feb 1, 2000	21.44	21.56	20.75	21.50
1941	NYSE	ARW	Mon, Jan 31, 2000	21.56	22.00	20.69	21.00
1940	NYSE	ARW	Fri, Jan 28, 2000	22.06	22.50	21.31	21.56
1939	NYSE	ARW	Thu, Jan 27, 2000	22.13	22.94	22.06	22.25
1938	NYSE	ARW	Wed, Jan 26, 2000	23.19	23.63	22.19	22.25
1937	NYSE	ARW	Tue, Jan 25, 2000	23.50	23.50	22.38	23.00
1936	NYSE	ARW	Mon, Jan 24, 2000	23.88	24.88	22.88	23.25
1935	NYSE	ARW	Fri, Jan 21, 2000	23.88	24.31	23.31	23.94
1934	NYSE	ARW	Thu, Jan 20, 2000	23.63	24.44	23.31	23.50
1933	NYSE	ARW	Wed, Jan 19, 2000	23.88	24.25	23.38	23.81
1932	NYSE	ARW	Tue, Jan 18, 2000	23.88	24.44	23.75	23.94
1931	NYSE	ARW	Fri, Jan 14, 2000	23.00	24.44	23.00	23.94
1930	NYSE	ARW	Thu, Jan 13, 2000	23.25	23.44	22.44	22.88
1929	NYSE	ARW	Wed, Jan 12, 2000	22.94	23.69	22.63	23.19
1928	NYSE	ARW	Tue, Jan 11, 2000	23.06	23.88	23.06	23.19
1927	NYSE	ARW	Mon, Jan 10, 2000	22.06	23.31	22.00	23.19
1926	NYSE	ARW	Fri, Jan 7, 2000	21.44	22.31	21.44	22.06
1925	NYSE	ARW	Thu, Jan 6, 2000	21.81	21.94	21.44	21.44
1924	NYSE	ARW	Wed, Jan 5, 2000	22.00	22.06	21.13	21.94
1923	NYSE	ARW	Tue, Jan 4, 2000	22.13	23.00	21.63	22.00
1922	NYSE	ARW	Mon, Jan 3, 2000	25.13	25.13	22.31	22.44
1921	NYSE	ARW	Fri, Dec 31, 1999	21.75	26.50	21.75	25.38
1920	NYSE	ARW	Thu, Dec 30, 1999	21.88	22.31	21.75	21.75
1919	NYSE	ARW	Wed, Dec 29, 1999	21.56	21.81	21.31	21.50
1918	NYSE	ARW	Tue, Dec 28, 1999	21.63	21.94	21.06	21.63
1917	NYSE	ARW	Mon, Dec 27, 1999	21.25	21.63	21.13	21.63
1916	NYSE	ARW	Thu, Dec 23, 1999	20.38	21.25	20.31	21.13
1915	NYSE	ARW	Wed, Dec 22, 1999	20.38	20.50	20.00	20.31
1914	NYSE	ARW	Tue, Dec 21, 1999	20.31	20.75	19.75	20.19
1913	NYSE	ARW	Mon, Dec 20, 1999	20.19	20.81	20.19	20.31
1912	NYSE	ARW	Fri, Dec 17, 1999	20.88	21.06	20.56	20.63
1911	NYSE	ARW	Thu, Dec 16, 1999	20.13	21.25	20.06	20.94
1910	NYSE	ARW	Wed, Dec 15, 1999	20.31	20.63	19.94	20.38
1909	NYSE	ARW	Tue, Dec 14, 1999	20.63	20.81	19.75	20.31
1908	NYSE	ARW	Mon, Dec 13, 1999	21.00	21.13	20.63	20.88
1907	NYSE	ARW	Fri, Dec 10, 1999	21.00	21.88	20.63	21.50
1906	NYSE	ARW	Thu, Dec 9, 1999	21.81	21.81	20.75	21.19
1905	NYSE	ARW	Wed, Dec 8, 1999	22.19	22.75	21.63	21.94
1904	NYSE	ARW	Tue, Dec 7, 1999	22.94	22.94	22.13	22.31
1903	NYSE	ARW	Mon, Dec 6, 1999	23.19	23.25	22.69	22.81
1902	NYSE	ARW	Fri, Dec 3, 1999	22.94	23.38	22.75	23.19
1901	NYSE	ARW	Thu, Dec 2, 1999	23.00	23.50	22.75	22.94
1900	NYSE	ARW	Wed, Dec 1, 1999	22.88	23.19	22.75	23.19
1899	NYSE	ARW	Tue, Nov 30, 1999	22.88	23.00	22.63	22.88
1898	NYSE	ARW	Mon, Nov 29, 1999	23.19	23.19	22.38	23.00
1897	NYSE	ARW	Fri, Nov 26, 1999	23.00	23.44	22.81	23.44
1896	NYSE	ARW	Wed, Nov 24, 1999	23.00	23.00	22.75	22.88
1895	NYSE	ARW	Tue, Nov 23, 1999	22.94	23.25	22.44	23.00
1894	NYSE	ARW	Mon, Nov 22, 1999	22.88	23.00	22.38	22.94
1893	NYSE	ARW	Fri, Nov 19, 1999	23.13	23.50	22.50	23.06
1892	NYSE	ARW	Thu, Nov 18, 1999	22.56	23.50	22.56	23.13
1891	NYSE	ARW	Wed, Nov 17, 1999	22.25	23.75	22.25	22.81
1890	NYSE	ARW	Tue, Nov 16, 1999	21.44	22.38	21.31	22.38
1889	NYSE	ARW	Mon, Nov 15, 1999	21.25	21.50	20.44	21.50
1888	NYSE	ARW	Fri, Nov 12, 1999	21.88	22.13	20.56	21.25
1887	NYSE	ARW	Thu, Nov 11, 1999	21.94	21.94	21.25	21.63
1886	NYSE	ARW	Wed, Nov 10, 1999	21.44	21.94	21.25	21.69
1885	NYSE	ARW	Tue, Nov 9, 1999	21.56	21.56	20.88	21.44
1884	NYSE	ARW	Mon, Nov 8, 1999	21.81	21.94	21.38	21.50
1883	NYSE	ARW	Fri, Nov 5, 1999	21.94	22.13	20.69	21.31
1882	NYSE	ARW	Thu, Nov 4, 1999	21.94	21.94	21.06	21.38
1881	NYSE	ARW	Wed, Nov 3, 1999	21.50	22.25	21.44	21.44
1880	NYSE	ARW	Tue, Nov 2, 1999	21.56	22.00	21.00	21.31
1879	NYSE	ARW	Mon, Nov 1, 1999	21.00	21.88	21.00	21.56
1878	NYSE	ARW	Fri, Oct 29, 1999	21.25	22.00	21.25	22.00
1877	NYSE	ARW	Thu, Oct 28, 1999	19.75	21.38	19.75	20.69
1876	NYSE	ARW	Wed, Oct 27, 1999	19.81	20.50	19.06	19.06
1875	NYSE	ARW	Tue, Oct 26, 1999	20.50	21.00	19.69	20.00
1874	NYSE	ARW	Mon, Oct 25, 1999	18.75	20.69	18.75	19.94
1873	NYSE	ARW	Fri, Oct 22, 1999	18.50	19.25	18.38	18.75
1872	NYSE	ARW	Thu, Oct 21, 1999	17.75	18.00	17.38	17.44
1871	NYSE	ARW	Wed, Oct 20, 1999	15.06	18.75	15.06	18.19
1870	NYSE	ARW	Tue, Oct 19, 1999	15.25	16.19	15.06	15.19
1869	NYSE	ARW	Mon, Oct 18, 1999	16.38	16.56	15.00	15.38
1868	NYSE	ARW	Fri, Oct 15, 1999	14.75	16.50	14.75	16.38
1867	NYSE	ARW	Thu, Oct 14, 1999	15.38	15.38	14.94	15.06
1866	NYSE	ARW	Wed, Oct 13, 1999	15.44	15.75	14.88	15.31
1865	NYSE	ARW	Tue, Oct 12, 1999	15.81	16.13	15.38	15.50
1864	NYSE	ARW	Mon, Oct 11, 1999	15.88	16.19	15.38	15.63
1863	NYSE	ARW	Fri, Oct 8, 1999	16.38	16.38	15.25	15.63
1862	NYSE	ARW	Thu, Oct 7, 1999	16.75	17.00	16.00	16.25
1861	NYSE	ARW	Wed, Oct 6, 1999	17.00	17.25	16.50	16.75
1860	NYSE	ARW	Tue, Oct 5, 1999	17.06	17.31	16.63	16.81
1859	NYSE	ARW	Mon, Oct 4, 1999	17.13	17.13	16.00	16.88
1858	NYSE	ARW	Fri, Oct 1, 1999	17.50	17.94	16.63	16.94
1857	NYSE	ARW	Thu, Sep 30, 1999	17.75	17.94	17.44	17.63
1856	NYSE	ARW	Wed, Sep 29, 1999	17.81	18.50	17.81	17.88
1855	NYSE	ARW	Tue, Sep 28, 1999	18.19	18.19	16.94	17.75
1854	NYSE	ARW	Mon, Sep 27, 1999	18.31	18.50	18.13	18.13
1853	NYSE	ARW	Fri, Sep 24, 1999	18.56	19.44	17.50	18.06
1852	NYSE	ARW	Thu, Sep 23, 1999	19.19	19.56	18.75	18.81
1851	NYSE	ARW	Wed, Sep 22, 1999	19.00	19.44	19.00	19.06
1850	NYSE	ARW	Tue, Sep 21, 1999	19.19	19.50	19.00	19.00
1849	NYSE	ARW	Mon, Sep 20, 1999	20.00	20.00	18.88	19.00
1848	NYSE	ARW	Fri, Sep 17, 1999	19.13	19.81	18.81	19.81
1847	NYSE	ARW	Thu, Sep 16, 1999	19.56	19.56	19.06	19.25
1846	NYSE	ARW	Wed, Sep 15, 1999	20.38	20.44	19.00	19.19
1845	NYSE	ARW	Tue, Sep 14, 1999	19.69	20.31	19.19	20.13
1844	NYSE	ARW	Mon, Sep 13, 1999	19.38	19.94	19.31	19.94
1843	NYSE	ARW	Fri, Sep 10, 1999	19.19	19.69	19.19	19.38
1842	NYSE	ARW	Thu, Sep 9, 1999	19.75	19.81	19.25	19.44
1841	NYSE	ARW	Wed, Sep 8, 1999	19.88	20.75	19.75	19.75
1840	NYSE	ARW	Tue, Sep 7, 1999	20.13	20.13	19.75	20.06
1839	NYSE	ARW	Fri, Sep 3, 1999	19.81	20.19	19.81	20.13
1838	NYSE	ARW	Thu, Sep 2, 1999	20.00	20.56	19.56	19.69
1837	NYSE	ARW	Wed, Sep 1, 1999	20.13	20.19	19.94	20.06
1836	NYSE	ARW	Tue, Aug 31, 1999	19.94	20.19	19.88	19.88
1835	NYSE	ARW	Mon, Aug 30, 1999	19.94	20.13	19.94	19.94
1834	NYSE	ARW	Fri, Aug 27, 1999	20.00	20.06	19.81	19.94
1833	NYSE	ARW	Thu, Aug 26, 1999	20.13	20.56	19.94	20.13
1832	NYSE	ARW	Wed, Aug 25, 1999	20.94	20.94	20.00	20.19
1831	NYSE	ARW	Tue, Aug 24, 1999	20.69	20.88	20.19	20.44
1830	NYSE	ARW	Mon, Aug 23, 1999	20.75	20.94	20.31	20.44
1829	NYSE	ARW	Fri, Aug 20, 1999	21.00	21.38	20.50	20.63
1828	NYSE	ARW	Thu, Aug 19, 1999	21.88	21.88	20.63	20.81
1827	NYSE	ARW	Wed, Aug 18, 1999	22.63	22.63	21.19	21.88
1826	NYSE	ARW	Tue, Aug 17, 1999	22.56	23.13	22.50	22.63
1825	NYSE	ARW	Mon, Aug 16, 1999	21.56	23.00	21.50	22.63
1824	NYSE	ARW	Fri, Aug 13, 1999	20.88	21.63	20.88	21.50
1823	NYSE	ARW	Thu, Aug 12, 1999	20.88	20.88	20.44	20.63
1822	NYSE	ARW	Wed, Aug 11, 1999	20.44	21.00	19.75	21.00
1821	NYSE	ARW	Tue, Aug 10, 1999	20.25	20.31	19.31	20.13
1820	NYSE	ARW	Mon, Aug 9, 1999	20.19	20.38	20.06	20.38
1819	NYSE	ARW	Fri, Aug 6, 1999	19.88	20.38	19.88	20.06
1818	NYSE	ARW	Thu, Aug 5, 1999	19.88	20.38	19.56	20.00
1817	NYSE	ARW	Wed, Aug 4, 1999	20.81	20.81	19.19	19.63
1816	NYSE	ARW	Tue, Aug 3, 1999	21.06	21.38	20.25	20.75
1815	NYSE	ARW	Mon, Aug 2, 1999	21.31	21.75	21.06	21.06
1814	NYSE	ARW	Fri, Jul 30, 1999	21.44	21.50	21.06	21.31
1813	NYSE	ARW	Thu, Jul 29, 1999	21.75	21.75	21.00	21.19
1812	NYSE	ARW	Wed, Jul 28, 1999	22.00	22.06	21.13	21.63
1811	NYSE	ARW	Tue, Jul 27, 1999	20.50	21.94	20.00	20.88
1810	NYSE	ARW	Mon, Jul 26, 1999	20.13	20.56	20.06	20.25
1809	NYSE	ARW	Fri, Jul 23, 1999	20.75	20.94	20.38	20.88
1808	NYSE	ARW	Thu, Jul 22, 1999	21.50	21.69	20.38	20.81
1807	NYSE	ARW	Wed, Jul 21, 1999	22.44	22.44	21.19	21.50
1806	NYSE	ARW	Tue, Jul 20, 1999	22.38	22.38	21.25	21.63
1805	NYSE	ARW	Mon, Jul 19, 1999	21.88	22.63	21.88	22.44
1804	NYSE	ARW	Fri, Jul 16, 1999	21.69	21.81	21.63	21.75
1803	NYSE	ARW	Thu, Jul 15, 1999	21.38	21.69	21.06	21.56
1802	NYSE	ARW	Wed, Jul 14, 1999	20.81	21.38	20.56	21.38
1801	NYSE	ARW	Tue, Jul 13, 1999	20.25	20.75	19.75	20.56
1800	NYSE	ARW	Mon, Jul 12, 1999	19.50	20.75	19.50	20.25
1799	NYSE	ARW	Fri, Jul 9, 1999	20.56	20.56	19.25	19.69
1798	NYSE	ARW	Thu, Jul 8, 1999	19.00	20.00	19.00	19.88
1797	NYSE	ARW	Wed, Jul 7, 1999	19.50	19.50	19.06	19.25
1796	NYSE	ARW	Tue, Jul 6, 1999	19.00	19.50	18.50	19.44
1795	NYSE	ARW	Fri, Jul 2, 1999	19.06	19.06	18.38	18.63
1794	NYSE	ARW	Thu, Jul 1, 1999	18.75	19.31	18.75	18.75
1793	NYSE	ARW	Wed, Jun 30, 1999	18.75	19.25	18.44	19.00
1792	NYSE	ARW	Tue, Jun 29, 1999	18.13	18.88	18.13	18.75
1791	NYSE	ARW	Mon, Jun 28, 1999	18.13	18.94	17.75	18.06
1790	NYSE	ARW	Fri, Jun 25, 1999	17.31	17.69	17.25	17.38
1789	NYSE	ARW	Thu, Jun 24, 1999	18.19	18.31	17.56	17.69
1788	NYSE	ARW	Wed, Jun 23, 1999	18.31	18.50	17.94	18.44
1787	NYSE	ARW	Tue, Jun 22, 1999	19.13	19.13	18.25	18.63
1786	NYSE	ARW	Mon, Jun 21, 1999	17.50	19.19	17.50	19.19
1785	NYSE	ARW	Fri, Jun 18, 1999	17.00	17.75	17.00	17.50
1784	NYSE	ARW	Thu, Jun 17, 1999	18.44	18.44	17.50	17.69
1783	NYSE	ARW	Wed, Jun 16, 1999	19.00	19.25	18.00	18.00
1782	NYSE	ARW	Tue, Jun 15, 1999	17.63	19.25	17.63	18.81
1781	NYSE	ARW	Mon, Jun 14, 1999	17.81	18.63	17.69	18.00
1780	NYSE	ARW	Fri, Jun 11, 1999	17.75	18.25	17.75	17.75
1779	NYSE	ARW	Thu, Jun 10, 1999	18.00	18.44	17.75	18.00
1778	NYSE	ARW	Wed, Jun 9, 1999	17.50	18.13	17.31	18.00
1777	NYSE	ARW	Tue, Jun 8, 1999	18.19	18.56	17.31	17.50
1776	NYSE	ARW	Mon, Jun 7, 1999	18.06	19.00	18.00	18.13
1775	NYSE	ARW	Fri, Jun 4, 1999	17.25	18.19	17.06	18.19
1774	NYSE	ARW	Thu, Jun 3, 1999	17.56	17.81	17.31	17.56
1773	NYSE	ARW	Wed, Jun 2, 1999	17.13	17.81	17.00	17.69
1772	NYSE	ARW	Tue, Jun 1, 1999	17.44	17.56	17.06	17.25
1771	NYSE	ARW	Fri, May 28, 1999	17.13	17.88	17.13	17.38
1770	NYSE	ARW	Thu, May 27, 1999	17.50	17.75	17.19	17.56
1769	NYSE	ARW	Wed, May 26, 1999	18.06	18.25	17.25	17.69
1768	NYSE	ARW	Tue, May 25, 1999	18.38	18.50	18.00	18.13
1767	NYSE	ARW	Mon, May 24, 1999	18.31	18.88	18.00	18.38
1766	NYSE	ARW	Fri, May 21, 1999	18.63	18.69	18.19	18.50
1765	NYSE	ARW	Thu, May 20, 1999	18.88	19.25	18.19	18.88
1764	NYSE	ARW	Wed, May 19, 1999	18.38	19.06	18.31	19.06
1763	NYSE	ARW	Tue, May 18, 1999	18.19	18.56	18.13	18.50
1762	NYSE	ARW	Mon, May 17, 1999	18.06	18.50	17.50	18.38
1761	NYSE	ARW	Fri, May 14, 1999	19.06	19.06	18.00	18.13
1760	NYSE	ARW	Thu, May 13, 1999	19.31	19.88	19.25	19.31
1759	NYSE	ARW	Wed, May 12, 1999	18.00	19.44	18.00	19.25
1758	NYSE	ARW	Tue, May 11, 1999	17.44	18.19	17.44	18.19
1757	NYSE	ARW	Mon, May 10, 1999	17.44	17.81	17.06	17.63
1756	NYSE	ARW	Fri, May 7, 1999	17.00	18.00	17.00	17.31
1755	NYSE	ARW	Thu, May 6, 1999	17.63	17.69	16.63	16.75
1754	NYSE	ARW	Wed, May 5, 1999	17.06	17.88	17.00	17.88
1753	NYSE	ARW	Tue, May 4, 1999	17.88	18.06	17.25	17.25
1752	NYSE	ARW	Mon, May 3, 1999	18.25	18.75	17.56	17.69
1751	NYSE	ARW	Fri, Apr 30, 1999	18.19	18.44	17.13	18.19
1750	NYSE	ARW	Thu, Apr 29, 1999	16.75	18.31	16.63	18.13
1749	NYSE	ARW	Wed, Apr 28, 1999	16.13	17.56	16.13	16.63
1748	NYSE	ARW	Tue, Apr 27, 1999	16.38	16.69	16.00	16.13
1747	NYSE	ARW	Mon, Apr 26, 1999	17.13	18.00	16.50	16.63
1746	NYSE	ARW	Fri, Apr 23, 1999	17.06	17.69	17.00	17.19
1745	NYSE	ARW	Thu, Apr 22, 1999	16.88	17.50	16.81	17.13
1744	NYSE	ARW	Wed, Apr 21, 1999	15.63	17.00	15.56	16.63
1743	NYSE	ARW	Tue, Apr 20, 1999	15.38	15.81	15.25	15.56
1742	NYSE	ARW	Mon, Apr 19, 1999	15.31	15.75	15.00	15.38
1741	NYSE	ARW	Fri, Apr 16, 1999	15.00	15.31	14.94	15.13
1740	NYSE	ARW	Thu, Apr 15, 1999	14.94	15.38	14.63	15.00
1739	NYSE	ARW	Wed, Apr 14, 1999	15.25	15.44	14.88	14.88
1738	NYSE	ARW	Tue, Apr 13, 1999	15.25	15.56	15.00	15.25
1737	NYSE	ARW	Mon, Apr 12, 1999	15.06	15.50	14.94	15.19
1736	NYSE	ARW	Fri, Apr 9, 1999	15.00	15.25	14.88	15.19
1735	NYSE	ARW	Thu, Apr 8, 1999	15.06	15.06	14.75	15.00
1734	NYSE	ARW	Wed, Apr 7, 1999	15.25	15.38	14.88	15.19
1733	NYSE	ARW	Tue, Apr 6, 1999	14.94	15.44	14.81	15.25
1732	NYSE	ARW	Mon, Apr 5, 1999	14.88	15.25	14.75	15.00
1731	NYSE	ARW	Thu, Apr 1, 1999	15.13	15.38	14.75	14.75
1730	NYSE	ARW	Wed, Mar 31, 1999	15.75	16.00	15.00	15.00
1729	NYSE	ARW	Tue, Mar 30, 1999	15.38	16.00	15.38	15.75
1728	NYSE	ARW	Mon, Mar 29, 1999	15.00	15.50	14.88	15.50
1727	NYSE	ARW	Fri, Mar 26, 1999	14.38	15.00	14.25	14.88
1726	NYSE	ARW	Thu, Mar 25, 1999	15.38	15.81	14.63	14.75
1725	NYSE	ARW	Wed, Mar 24, 1999	14.56	15.19	14.56	15.06
1724	NYSE	ARW	Tue, Mar 23, 1999	15.38	15.38	14.63	14.69
1723	NYSE	ARW	Mon, Mar 22, 1999	14.81	15.38	14.81	15.25
1722	NYSE	ARW	Fri, Mar 19, 1999	15.06	15.44	14.94	15.00
1721	NYSE	ARW	Thu, Mar 18, 1999	15.75	15.75	15.25	15.44
1720	NYSE	ARW	Wed, Mar 17, 1999	16.13	16.25	15.63	15.81
1719	NYSE	ARW	Tue, Mar 16, 1999	15.00	16.00	15.00	16.00
1718	NYSE	ARW	Mon, Mar 15, 1999	14.88	15.19	14.50	15.06
1717	NYSE	ARW	Fri, Mar 12, 1999	15.13	15.31	14.88	14.94
1716	NYSE	ARW	Thu, Mar 11, 1999	15.56	15.63	15.13	15.25
1715	NYSE	ARW	Wed, Mar 10, 1999	15.31	15.44	15.00	15.19
1714	NYSE	ARW	Tue, Mar 9, 1999	15.69	15.69	14.81	15.31
1713	NYSE	ARW	Mon, Mar 8, 1999	16.00	16.00	15.31	15.56
1712	NYSE	ARW	Fri, Mar 5, 1999	15.94	16.00	15.69	15.88
1711	NYSE	ARW	Thu, Mar 4, 1999	15.94	16.50	15.50	15.56
1710	NYSE	ARW	Wed, Mar 3, 1999	15.69	15.94	15.38	15.44
1709	NYSE	ARW	Tue, Mar 2, 1999	15.56	15.94	15.50	15.69
1708	NYSE	ARW	Mon, Mar 1, 1999	14.19	15.56	14.19	15.56
1707	NYSE	ARW	Fri, Feb 26, 1999	15.00	15.00	14.19	14.31
1706	NYSE	ARW	Thu, Feb 25, 1999	15.75	15.75	14.88	14.88
1705	NYSE	ARW	Wed, Feb 24, 1999	16.00	16.50	15.44	15.50
1704	NYSE	ARW	Tue, Feb 23, 1999	16.13	16.13	15.06	15.31
1703	NYSE	ARW	Mon, Feb 22, 1999	16.63	16.75	16.06	16.13
1702	NYSE	ARW	Fri, Feb 19, 1999	16.25	16.50	16.00	16.19
1701	NYSE	ARW	Thu, Feb 18, 1999	14.75	15.25	14.06	15.06
1700	NYSE	ARW	Wed, Feb 17, 1999	13.88	15.25	13.88	14.06
1699	NYSE	ARW	Tue, Feb 16, 1999	13.75	14.06	13.19	13.50
1698	NYSE	ARW	Fri, Feb 12, 1999	14.00	14.38	13.63	13.75
1697	NYSE	ARW	Thu, Feb 11, 1999	14.00	14.44	13.81	13.94
1696	NYSE	ARW	Wed, Feb 10, 1999	14.13	14.44	14.06	14.13
1695	NYSE	ARW	Tue, Feb 9, 1999	14.25	14.56	14.00	14.00
1694	NYSE	ARW	Mon, Feb 8, 1999	14.00	14.56	14.00	14.13
1693	NYSE	ARW	Fri, Feb 5, 1999	14.63	14.63	13.25	14.00
1692	NYSE	ARW	Thu, Feb 4, 1999	15.00	15.06	14.44	14.63
1691	NYSE	ARW	Wed, Feb 3, 1999	15.00	15.50	14.94	15.00
1690	NYSE	ARW	Tue, Feb 2, 1999	15.94	15.94	14.88	15.06
1689	NYSE	ARW	Mon, Feb 1, 1999	16.50	16.50	15.75	15.81
1688	NYSE	ARW	Fri, Jan 29, 1999	16.94	17.13	16.31	16.50
1687	NYSE	ARW	Thu, Jan 28, 1999	16.63	17.06	16.63	16.81
1686	NYSE	ARW	Wed, Jan 27, 1999	17.81	17.94	16.50	16.69
1685	NYSE	ARW	Tue, Jan 26, 1999	17.44	17.88	17.44	17.63
1684	NYSE	ARW	Mon, Jan 25, 1999	17.75	17.75	17.13	17.44
1683	NYSE	ARW	Fri, Jan 22, 1999	18.19	18.19	17.63	17.75
1682	NYSE	ARW	Thu, Jan 21, 1999	18.31	18.44	17.88	18.19
1681	NYSE	ARW	Wed, Jan 20, 1999	18.50	18.75	18.31	18.44
1680	NYSE	ARW	Tue, Jan 19, 1999	18.38	18.50	18.00	18.31
1679	NYSE	ARW	Fri, Jan 15, 1999	18.31	18.38	17.81	18.25
1678	NYSE	ARW	Thu, Jan 14, 1999	18.81	18.81	17.75	18.13
1677	NYSE	ARW	Wed, Jan 13, 1999	18.19	18.50	17.69	18.44
1676	NYSE	ARW	Tue, Jan 12, 1999	17.50	18.75	17.50	18.19
1675	NYSE	ARW	Mon, Jan 11, 1999	20.44	21.50	20.31	21.31
1674	NYSE	ARW	Fri, Jan 8, 1999	23.00	23.13	20.00	20.19
1673	NYSE	ARW	Thu, Jan 7, 1999	24.56	24.56	22.63	22.88
1672	NYSE	ARW	Wed, Jan 6, 1999	24.56	25.19	24.50	25.00
1671	NYSE	ARW	Tue, Jan 5, 1999	24.88	24.88	23.50	24.13
1670	NYSE	ARW	Mon, Jan 4, 1999	26.56	26.56	24.50	24.56
1669	NYSE	ARW	Thu, Dec 31, 1998	24.25	26.88	24.25	26.69
1668	NYSE	ARW	Wed, Dec 30, 1998	23.31	24.31	23.25	24.19
1667	NYSE	ARW	Tue, Dec 29, 1998	23.19	23.69	23.13	23.19
1666	NYSE	ARW	Mon, Dec 28, 1998	23.00	23.50	22.88	23.19
1665	NYSE	ARW	Thu, Dec 24, 1998	23.00	23.06	22.88	23.00
1664	NYSE	ARW	Wed, Dec 23, 1998	22.38	23.25	22.38	22.63
1663	NYSE	ARW	Tue, Dec 22, 1998	23.25	23.25	21.88	21.88
1662	NYSE	ARW	Mon, Dec 21, 1998	22.75	23.38	22.75	23.25
1661	NYSE	ARW	Fri, Dec 18, 1998	23.00	23.81	23.00	23.25
1660	NYSE	ARW	Thu, Dec 17, 1998	22.69	23.00	22.63	23.00
1659	NYSE	ARW	Wed, Dec 16, 1998	22.63	23.44	22.56	22.63
1658	NYSE	ARW	Tue, Dec 15, 1998	21.56	22.63	21.56	22.56
1657	NYSE	ARW	Mon, Dec 14, 1998	21.63	22.00	21.19	21.63
1656	NYSE	ARW	Fri, Dec 11, 1998	21.00	21.31	20.81	21.19
1655	NYSE	ARW	Thu, Dec 10, 1998	22.31	22.31	20.44	21.00
1654	NYSE	ARW	Wed, Dec 9, 1998	22.50	22.88	21.81	22.06
1653	NYSE	ARW	Tue, Dec 8, 1998	22.94	23.25	22.56	22.69
1652	NYSE	ARW	Mon, Dec 7, 1998	22.50	23.19	22.50	23.00
1651	NYSE	ARW	Fri, Dec 4, 1998	21.94	22.75	21.88	22.44
1650	NYSE	ARW	Thu, Dec 3, 1998	20.25	22.38	20.25	21.94
1649	NYSE	ARW	Wed, Dec 2, 1998	20.94	20.94	20.06	20.31
1648	NYSE	ARW	Tue, Dec 1, 1998	21.69	21.75	20.75	20.75
1647	NYSE	ARW	Mon, Nov 30, 1998	22.31	22.44	21.75	21.75
1646	NYSE	ARW	Fri, Nov 27, 1998	22.75	22.75	22.50	22.69
1645	NYSE	ARW	Wed, Nov 25, 1998	23.06	23.13	22.69	22.81
1644	NYSE	ARW	Tue, Nov 24, 1998	22.94	23.19	22.88	23.19
1643	NYSE	ARW	Mon, Nov 23, 1998	22.94	23.25	22.63	22.94
1642	NYSE	ARW	Fri, Nov 20, 1998	23.19	23.19	22.88	22.88
1641	NYSE	ARW	Thu, Nov 19, 1998	23.38	23.50	23.00	23.25
1640	NYSE	ARW	Wed, Nov 18, 1998	23.50	23.50	23.31	23.38
1639	NYSE	ARW	Tue, Nov 17, 1998	23.75	23.75	23.19	23.50
1638	NYSE	ARW	Mon, Nov 16, 1998	24.25	24.25	23.13	23.88
1637	NYSE	ARW	Fri, Nov 13, 1998	24.63	25.00	24.19	24.25
1636	NYSE	ARW	Thu, Nov 12, 1998	24.38	24.75	24.31	24.56
1635	NYSE	ARW	Wed, Nov 11, 1998	23.44	25.13	23.38	24.44
1634	NYSE	ARW	Tue, Nov 10, 1998	22.94	23.13	22.88	23.00
1633	NYSE	ARW	Mon, Nov 9, 1998	22.88	23.19	22.81	23.00
1632	NYSE	ARW	Fri, Nov 6, 1998	22.13	22.94	22.13	22.81
1631	NYSE	ARW	Thu, Nov 5, 1998	22.00	22.25	21.94	22.13
1630	NYSE	ARW	Wed, Nov 4, 1998	22.00	22.50	21.81	21.88
1629	NYSE	ARW	Tue, Nov 3, 1998	21.94	22.06	21.63	21.81
1628	NYSE	ARW	Mon, Nov 2, 1998	21.75	22.00	21.00	21.94
1627	NYSE	ARW	Fri, Oct 30, 1998	21.63	22.13	21.63	21.81
1626	NYSE	ARW	Thu, Oct 29, 1998	21.63	21.94	21.50	21.63
1625	NYSE	ARW	Wed, Oct 28, 1998	20.50	21.94	20.44	21.75
1624	NYSE	ARW	Tue, Oct 27, 1998	19.56	20.94	19.56	20.50
1623	NYSE	ARW	Mon, Oct 26, 1998	19.13	19.19	18.50	19.06
1622	NYSE	ARW	Fri, Oct 23, 1998	18.50	18.94	18.38	18.50
1621	NYSE	ARW	Thu, Oct 22, 1998	18.50	18.63	18.06	18.31
1620	NYSE	ARW	Wed, Oct 21, 1998	19.50	19.50	17.75	18.50
1619	NYSE	ARW	Tue, Oct 20, 1998	18.00	19.63	17.94	19.00
1618	NYSE	ARW	Mon, Oct 19, 1998	16.06	18.00	16.00	17.25
1617	NYSE	ARW	Fri, Oct 16, 1998	16.00	16.38	15.75	16.06
1616	NYSE	ARW	Thu, Oct 15, 1998	13.81	14.94	13.75	14.94
1615	NYSE	ARW	Wed, Oct 14, 1998	13.75	14.06	13.56	13.81
1614	NYSE	ARW	Tue, Oct 13, 1998	13.31	13.88	13.31	13.63
1613	NYSE	ARW	Mon, Oct 12, 1998	12.56	13.25	12.56	13.00
1612	NYSE	ARW	Fri, Oct 9, 1998	12.63	12.63	11.94	12.44
1611	NYSE	ARW	Thu, Oct 8, 1998	12.00	12.63	11.75	12.63
1610	NYSE	ARW	Wed, Oct 7, 1998	12.25	12.50	12.00	12.13
1609	NYSE	ARW	Tue, Oct 6, 1998	12.06	12.50	12.06	12.19
1608	NYSE	ARW	Mon, Oct 5, 1998	12.63	12.69	11.94	11.94
1607	NYSE	ARW	Fri, Oct 2, 1998	12.81	12.94	12.50	12.75
1606	NYSE	ARW	Thu, Oct 1, 1998	12.94	13.44	12.56	12.81
1605	NYSE	ARW	Wed, Sep 30, 1998	13.13	13.25	12.69	13.13
1604	NYSE	ARW	Tue, Sep 29, 1998	13.88	14.00	13.13	13.25
1603	NYSE	ARW	Mon, Sep 28, 1998	13.44	13.50	13.19	13.38
1602	NYSE	ARW	Fri, Sep 25, 1998	13.13	13.44	13.06	13.31
1601	NYSE	ARW	Thu, Sep 24, 1998	13.75	13.75	13.13	13.13
1600	NYSE	ARW	Wed, Sep 23, 1998	13.19	13.81	13.19	13.81
1599	NYSE	ARW	Tue, Sep 22, 1998	13.13	13.44	12.81	13.19
1598	NYSE	ARW	Mon, Sep 21, 1998	13.94	14.13	13.00	13.13
1597	NYSE	ARW	Fri, Sep 18, 1998	13.69	14.13	13.69	13.88
1596	NYSE	ARW	Thu, Sep 17, 1998	13.88	14.13	13.50	13.94
1595	NYSE	ARW	Wed, Sep 16, 1998	14.50	15.19	14.00	14.25
1594	NYSE	ARW	Tue, Sep 15, 1998	14.44	14.75	14.13	14.38
1593	NYSE	ARW	Mon, Sep 14, 1998	14.94	15.00	14.00	14.25
1592	NYSE	ARW	Fri, Sep 11, 1998	14.31	15.00	14.31	14.69
1591	NYSE	ARW	Thu, Sep 10, 1998	14.50	14.50	13.94	14.38
1590	NYSE	ARW	Wed, Sep 9, 1998	15.00	15.00	14.56	14.75
1589	NYSE	ARW	Tue, Sep 8, 1998	15.13	15.25	14.81	15.00
1588	NYSE	ARW	Fri, Sep 4, 1998	14.94	15.44	14.00	14.38
1587	NYSE	ARW	Thu, Sep 3, 1998	15.25	15.69	14.63	14.94
1586	NYSE	ARW	Wed, Sep 2, 1998	15.94	16.00	15.06	15.44
1585	NYSE	ARW	Tue, Sep 1, 1998	13.88	16.00	13.31	15.94
1584	NYSE	ARW	Mon, Aug 31, 1998	16.06	16.06	13.13	13.13
1583	NYSE	ARW	Fri, Aug 28, 1998	16.00	16.13	15.69	16.00
1582	NYSE	ARW	Thu, Aug 27, 1998	16.88	16.94	16.00	16.06
1581	NYSE	ARW	Wed, Aug 26, 1998	17.19	17.56	17.13	17.25
1580	NYSE	ARW	Tue, Aug 25, 1998	17.81	17.94	17.44	17.56
1579	NYSE	ARW	Mon, Aug 24, 1998	17.69	18.25	17.56	17.69
1578	NYSE	ARW	Fri, Aug 21, 1998	18.25	18.38	17.63	17.94
1577	NYSE	ARW	Thu, Aug 20, 1998	18.88	19.00	18.50	18.50
1576	NYSE	ARW	Wed, Aug 19, 1998	19.44	19.44	18.38	18.69
1575	NYSE	ARW	Tue, Aug 18, 1998	18.75	19.75	18.75	19.44
1574	NYSE	ARW	Mon, Aug 17, 1998	18.38	18.88	18.38	18.75
1573	NYSE	ARW	Fri, Aug 14, 1998	18.69	19.13	18.13	18.31
1572	NYSE	ARW	Thu, Aug 13, 1998	19.31	19.38	18.50	18.56
1571	NYSE	ARW	Wed, Aug 12, 1998	19.31	19.56	19.00	19.19
1570	NYSE	ARW	Tue, Aug 11, 1998	19.50	19.50	18.56	18.81
1569	NYSE	ARW	Mon, Aug 10, 1998	20.13	20.31	19.63	19.75
1568	NYSE	ARW	Fri, Aug 7, 1998	19.06	20.50	19.06	20.25
1567	NYSE	ARW	Thu, Aug 6, 1998	18.75	19.38	18.63	19.00
1566	NYSE	ARW	Wed, Aug 5, 1998	19.38	19.38	18.56	19.00
1565	NYSE	ARW	Tue, Aug 4, 1998	19.63	19.81	19.06	19.44
1564	NYSE	ARW	Mon, Aug 3, 1998	20.00	20.38	19.50	19.63
1563	NYSE	ARW	Fri, Jul 31, 1998	20.31	20.56	19.88	20.06
1562	NYSE	ARW	Thu, Jul 30, 1998	19.81	20.19	19.81	20.00
1561	NYSE	ARW	Wed, Jul 29, 1998	19.50	20.00	19.50	19.81
1560	NYSE	ARW	Tue, Jul 28, 1998	19.38	20.13	19.31	19.50
1559	NYSE	ARW	Mon, Jul 27, 1998	19.50	19.50	18.88	19.38
1558	NYSE	ARW	Fri, Jul 24, 1998	19.94	20.06	18.75	19.50
1557	NYSE	ARW	Thu, Jul 23, 1998	20.00	20.44	19.81	19.81
1556	NYSE	ARW	Wed, Jul 22, 1998	20.75	20.75	19.69	20.06
1555	NYSE	ARW	Tue, Jul 21, 1998	20.94	21.19	20.81	21.00
1554	NYSE	ARW	Mon, Jul 20, 1998	21.06	21.19	20.88	20.94
1553	NYSE	ARW	Fri, Jul 17, 1998	21.63	21.63	20.94	21.00
1552	NYSE	ARW	Thu, Jul 16, 1998	22.25	22.25	21.44	21.56
1551	NYSE	ARW	Wed, Jul 15, 1998	21.44	22.50	21.25	22.44
1550	NYSE	ARW	Tue, Jul 14, 1998	21.75	21.81	21.50	21.63
1549	NYSE	ARW	Mon, Jul 13, 1998	21.69	21.94	21.50	21.75
1548	NYSE	ARW	Fri, Jul 10, 1998	21.50	21.75	21.44	21.63
1547	NYSE	ARW	Thu, Jul 9, 1998	21.38	21.56	21.06	21.38
1546	NYSE	ARW	Wed, Jul 8, 1998	21.44	21.81	21.31	21.63
1545	NYSE	ARW	Tue, Jul 7, 1998	21.31	21.56	21.25	21.44
1544	NYSE	ARW	Mon, Jul 6, 1998	21.13	21.56	21.13	21.38
1543	NYSE	ARW	Thu, Jul 2, 1998	21.81	21.88	21.06	21.31
1542	NYSE	ARW	Wed, Jul 1, 1998	22.00	22.63	21.75	21.94
1541	NYSE	ARW	Tue, Jun 30, 1998	22.13	22.25	21.63	21.75
1540	NYSE	ARW	Mon, Jun 29, 1998	21.94	22.19	21.13	22.13
1539	NYSE	ARW	Fri, Jun 26, 1998	21.69	21.88	21.50	21.88
1538	NYSE	ARW	Thu, Jun 25, 1998	21.25	21.94	21.25	21.50
1537	NYSE	ARW	Wed, Jun 24, 1998	21.38	21.88	21.06	21.50
1536	NYSE	ARW	Tue, Jun 23, 1998	21.13	21.75	20.94	21.56
1535	NYSE	ARW	Mon, Jun 22, 1998	21.25	22.00	21.00	21.13
1534	NYSE	ARW	Fri, Jun 19, 1998	21.94	21.94	20.56	21.13
1533	NYSE	ARW	Thu, Jun 18, 1998	22.00	22.19	21.88	21.94
1532	NYSE	ARW	Wed, Jun 17, 1998	22.75	23.25	21.56	22.00
1531	NYSE	ARW	Tue, Jun 16, 1998	23.31	23.56	23.13	23.31
1530	NYSE	ARW	Mon, Jun 15, 1998	23.06	23.25	22.75	23.06
1529	NYSE	ARW	Fri, Jun 12, 1998	23.38	23.44	22.38	23.13
1528	NYSE	ARW	Thu, Jun 11, 1998	24.06	24.13	23.50	23.56
1527	NYSE	ARW	Wed, Jun 10, 1998	24.56	24.88	24.25	24.31
1526	NYSE	ARW	Tue, Jun 9, 1998	24.81	24.94	24.38	24.81
1525	NYSE	ARW	Mon, Jun 8, 1998	24.81	24.94	24.50	24.81
1524	NYSE	ARW	Fri, Jun 5, 1998	24.88	25.06	24.56	24.94
1523	NYSE	ARW	Thu, Jun 4, 1998	25.06	25.31	24.75	25.06
1522	NYSE	ARW	Wed, Jun 3, 1998	25.19	25.19	24.75	24.94
1521	NYSE	ARW	Tue, Jun 2, 1998	24.81	25.56	24.81	25.25
1520	NYSE	ARW	Mon, Jun 1, 1998	25.06	25.44	24.75	24.81
1519	NYSE	ARW	Fri, May 29, 1998	25.19	25.63	25.13	25.19
1518	NYSE	ARW	Thu, May 28, 1998	25.44	25.44	25.06	25.38
1517	NYSE	ARW	Wed, May 27, 1998	25.44	25.81	25.00	25.50
1516	NYSE	ARW	Tue, May 26, 1998	25.94	26.31	25.69	25.69
1515	NYSE	ARW	Fri, May 22, 1998	26.00	26.06	25.88	25.94
1514	NYSE	ARW	Thu, May 21, 1998	26.31	26.56	26.00	26.06
1513	NYSE	ARW	Wed, May 20, 1998	26.50	26.94	26.31	26.56
1512	NYSE	ARW	Tue, May 19, 1998	26.50	27.44	26.50	27.00
1511	NYSE	ARW	Mon, May 18, 1998	26.25	26.75	26.25	26.50
1510	NYSE	ARW	Fri, May 15, 1998	27.63	27.63	26.19	26.44
1509	NYSE	ARW	Thu, May 14, 1998	27.19	28.00	27.19	27.50
1508	NYSE	ARW	Wed, May 13, 1998	28.00	28.19	27.44	27.63
1507	NYSE	ARW	Tue, May 12, 1998	27.38	28.06	27.38	27.75
1506	NYSE	ARW	Mon, May 11, 1998	28.06	28.25	27.25	27.25
1505	NYSE	ARW	Fri, May 8, 1998	27.38	28.38	27.38	28.13
1504	NYSE	ARW	Thu, May 7, 1998	27.38	27.69	27.38	27.63
1503	NYSE	ARW	Wed, May 6, 1998	27.94	28.06	27.56	27.75
1502	NYSE	ARW	Tue, May 5, 1998	27.88	28.25	27.63	27.94
1501	NYSE	ARW	Mon, May 4, 1998	27.50	28.00	27.19	27.88
1500	NYSE	ARW	Fri, May 1, 1998	27.25	27.75	27.25	27.50
1499	NYSE	ARW	Thu, Apr 30, 1998	27.00	27.63	26.88	27.31
1498	NYSE	ARW	Wed, Apr 29, 1998	26.63	26.94	26.38	26.88
1497	NYSE	ARW	Tue, Apr 28, 1998	26.31	26.69	26.31	26.44
1496	NYSE	ARW	Mon, Apr 27, 1998	26.50	26.81	26.38	26.38
1495	NYSE	ARW	Fri, Apr 24, 1998	26.44	26.88	26.44	26.63
1494	NYSE	ARW	Thu, Apr 23, 1998	26.81	27.25	26.44	26.50
1493	NYSE	ARW	Wed, Apr 22, 1998	26.81	27.31	26.69	26.81
1492	NYSE	ARW	Tue, Apr 21, 1998	27.06	27.13	26.56	26.69
1491	NYSE	ARW	Mon, Apr 20, 1998	26.75	27.25	26.75	27.06
1490	NYSE	ARW	Fri, Apr 17, 1998	27.19	27.31	26.38	26.75
1489	NYSE	ARW	Thu, Apr 16, 1998	27.38	27.63	27.06	27.31
1488	NYSE	ARW	Wed, Apr 15, 1998	26.44	28.00	26.44	27.56
1487	NYSE	ARW	Tue, Apr 14, 1998	26.56	26.69	26.00	26.50
1486	NYSE	ARW	Mon, Apr 13, 1998	26.19	26.63	25.81	26.50
1485	NYSE	ARW	Thu, Apr 9, 1998	26.25	26.44	26.19	26.31
1484	NYSE	ARW	Wed, Apr 8, 1998	26.50	26.50	26.13	26.38
1483	NYSE	ARW	Tue, Apr 7, 1998	26.75	26.75	26.06	26.13
1482	NYSE	ARW	Mon, Apr 6, 1998	27.00	27.13	26.69	26.81
1481	NYSE	ARW	Fri, Apr 3, 1998	27.31	27.44	27.00	27.13
1480	NYSE	ARW	Thu, Apr 2, 1998	27.44	27.63	27.25	27.38
1479	NYSE	ARW	Wed, Apr 1, 1998	27.19	27.63	27.13	27.50
1478	NYSE	ARW	Tue, Mar 31, 1998	27.19	27.19	27.00	27.06
1477	NYSE	ARW	Mon, Mar 30, 1998	27.44	27.50	27.19	27.25
1476	NYSE	ARW	Fri, Mar 27, 1998	28.00	28.00	27.50	27.56
1475	NYSE	ARW	Thu, Mar 26, 1998	27.31	28.00	27.25	27.94
1474	NYSE	ARW	Wed, Mar 25, 1998	27.75	27.88	27.06	27.31
1473	NYSE	ARW	Tue, Mar 24, 1998	27.56	27.69	27.25	27.50
1472	NYSE	ARW	Mon, Mar 23, 1998	27.50	27.75	27.00	27.63
1471	NYSE	ARW	Fri, Mar 20, 1998	29.63	29.63	27.63	28.00
1470	NYSE	ARW	Thu, Mar 19, 1998	30.63	31.13	28.63	29.44
1469	NYSE	ARW	Wed, Mar 18, 1998	31.00	31.00	29.63	30.75
1468	NYSE	ARW	Tue, Mar 17, 1998	34.00	34.06	33.75	33.75
1467	NYSE	ARW	Mon, Mar 16, 1998	34.38	34.38	33.88	34.00
1466	NYSE	ARW	Fri, Mar 13, 1998	34.00	34.38	33.81	34.25
1465	NYSE	ARW	Thu, Mar 12, 1998	34.75	34.75	33.81	34.00
1464	NYSE	ARW	Wed, Mar 11, 1998	33.69	34.94	33.50	34.69
1463	NYSE	ARW	Tue, Mar 10, 1998	35.25	35.31	33.75	33.94
1462	NYSE	ARW	Mon, Mar 9, 1998	34.38	36.25	34.19	35.69
1461	NYSE	ARW	Fri, Mar 6, 1998	34.13	35.25	34.13	34.38
1460	NYSE	ARW	Thu, Mar 5, 1998	33.75	34.13	33.25	33.94
1459	NYSE	ARW	Wed, Mar 4, 1998	33.63	34.88	33.19	34.50
1458	NYSE	ARW	Tue, Mar 3, 1998	34.00	34.44	33.69	33.75
1457	NYSE	ARW	Mon, Mar 2, 1998	33.50	34.88	33.25	34.19
1456	NYSE	ARW	Fri, Feb 27, 1998	33.75	33.88	33.25	33.31
1455	NYSE	ARW	Thu, Feb 26, 1998	33.63	34.06	33.50	33.81
1454	NYSE	ARW	Wed, Feb 25, 1998	32.81	33.75	32.81	33.75
1453	NYSE	ARW	Tue, Feb 24, 1998	33.25	33.25	32.06	32.63
1452	NYSE	ARW	Mon, Feb 23, 1998	33.19	33.75	33.13	33.50
1451	NYSE	ARW	Fri, Feb 20, 1998	33.69	33.69	32.88	33.19
1450	NYSE	ARW	Thu, Feb 19, 1998	33.63	33.88	33.50	33.56
1449	NYSE	ARW	Wed, Feb 18, 1998	33.56	33.94	33.56	33.81
1448	NYSE	ARW	Tue, Feb 17, 1998	33.75	34.13	33.56	33.69
1447	NYSE	ARW	Fri, Feb 13, 1998	33.94	34.38	33.69	33.81
1446	NYSE	ARW	Thu, Feb 12, 1998	33.56	33.94	33.31	33.88
1445	NYSE	ARW	Wed, Feb 11, 1998	34.25	34.50	33.56	33.56
1444	NYSE	ARW	Tue, Feb 10, 1998	34.00	34.69	33.88	34.38
1443	NYSE	ARW	Mon, Feb 9, 1998	34.31	34.75	33.69	33.81
1442	NYSE	ARW	Fri, Feb 6, 1998	34.00	34.50	33.81	34.31
1441	NYSE	ARW	Thu, Feb 5, 1998	34.13	34.94	34.13	34.25
1440	NYSE	ARW	Wed, Feb 4, 1998	33.13	34.13	33.00	34.13
1439	NYSE	ARW	Tue, Feb 3, 1998	32.88	33.38	32.88	33.19
1438	NYSE	ARW	Mon, Feb 2, 1998	32.38	33.25	32.38	32.88
1437	NYSE	ARW	Fri, Jan 30, 1998	32.19	32.69	32.19	32.38
1436	NYSE	ARW	Thu, Jan 29, 1998	31.69	32.50	31.56	32.19
1435	NYSE	ARW	Wed, Jan 28, 1998	31.00	32.00	31.00	31.88
1434	NYSE	ARW	Tue, Jan 27, 1998	30.56	31.00	30.50	31.00
1433	NYSE	ARW	Mon, Jan 26, 1998	30.94	30.94	30.50	30.63
1432	NYSE	ARW	Fri, Jan 23, 1998	30.50	31.56	30.44	31.19
1431	NYSE	ARW	Thu, Jan 22, 1998	30.88	30.88	30.25	30.25
1430	NYSE	ARW	Wed, Jan 21, 1998	31.38	31.38	30.94	31.13
1429	NYSE	ARW	Tue, Jan 20, 1998	30.25	31.38	30.25	31.38
1428	NYSE	ARW	Fri, Jan 16, 1998	29.75	30.50	29.75	30.00
1427	NYSE	ARW	Thu, Jan 15, 1998	29.56	29.81	29.38	29.63
1426	NYSE	ARW	Wed, Jan 14, 1998	29.81	29.81	29.31	29.44
1425	NYSE	ARW	Tue, Jan 13, 1998	29.50	30.00	29.38	29.56
1424	NYSE	ARW	Mon, Jan 12, 1998	28.13	29.56	28.00	29.25
1423	NYSE	ARW	Fri, Jan 9, 1998	31.00	31.00	29.06	29.13
1422	NYSE	ARW	Thu, Jan 8, 1998	31.38	31.69	31.06	31.13
1421	NYSE	ARW	Wed, Jan 7, 1998	31.31	31.69	31.00	31.50
1420	NYSE	ARW	Tue, Jan 6, 1998	32.19	32.19	31.25	31.31
1419	NYSE	ARW	Mon, Jan 5, 1998	32.50	32.88	32.00	32.19
1418	NYSE	ARW	Fri, Jan 2, 1998	32.50	32.63	32.25	32.38
1417	NYSE	ARW	Wed, Dec 31, 1997	32.56	32.94	32.44	32.44
1416	NYSE	ARW	Tue, Dec 30, 1997	32.50	32.63	32.00	32.44
1415	NYSE	ARW	Mon, Dec 29, 1997	31.94	32.75	31.94	32.44
1414	NYSE	ARW	Fri, Dec 26, 1997	32.50	32.50	32.00	32.19
1413	NYSE	ARW	Wed, Dec 24, 1997	32.50	32.69	32.38	32.50
1412	NYSE	ARW	Tue, Dec 23, 1997	32.75	33.06	32.50	32.50
1411	NYSE	ARW	Mon, Dec 22, 1997	32.06	33.00	32.00	32.81
1410	NYSE	ARW	Fri, Dec 19, 1997	31.50	32.19	30.88	32.19
1409	NYSE	ARW	Thu, Dec 18, 1997	32.88	33.00	31.88	32.25
1408	NYSE	ARW	Wed, Dec 17, 1997	33.25	33.38	32.63	32.75
1407	NYSE	ARW	Tue, Dec 16, 1997	32.38	33.56	32.38	33.56
1406	NYSE	ARW	Mon, Dec 15, 1997	32.88	33.50	32.00	32.25
1405	NYSE	ARW	Fri, Dec 12, 1997	32.75	33.25	32.75	32.94
1404	NYSE	ARW	Thu, Dec 11, 1997	34.13	34.19	32.25	32.50
1403	NYSE	ARW	Wed, Dec 10, 1997	35.25	35.50	34.56	34.81
1402	NYSE	ARW	Tue, Dec 9, 1997	35.00	35.81	35.00	35.50
1401	NYSE	ARW	Mon, Dec 8, 1997	34.88	36.00	34.75	35.56
1400	NYSE	ARW	Fri, Dec 5, 1997	34.06	34.94	33.94	34.94
1399	NYSE	ARW	Thu, Dec 4, 1997	34.00	34.31	33.81	34.00
1398	NYSE	ARW	Wed, Dec 3, 1997	33.13	34.75	33.06	34.00
1397	NYSE	ARW	Tue, Dec 2, 1997	32.00	33.19	31.81	33.13
1396	NYSE	ARW	Mon, Dec 1, 1997	30.69	32.00	30.69	31.75
1395	NYSE	ARW	Fri, Nov 28, 1997	30.63	30.75	30.63	30.63
1394	NYSE	ARW	Wed, Nov 26, 1997	30.19	30.88	30.06	30.69
1393	NYSE	ARW	Tue, Nov 25, 1997	30.00	30.25	30.00	30.19
1392	NYSE	ARW	Mon, Nov 24, 1997	30.00	30.19	29.88	30.00
1391	NYSE	ARW	Fri, Nov 21, 1997	29.50	30.13	29.50	29.81
1390	NYSE	ARW	Thu, Nov 20, 1997	29.63	30.31	29.50	29.50
1389	NYSE	ARW	Wed, Nov 19, 1997	29.56	30.25	29.44	29.44
1388	NYSE	ARW	Tue, Nov 18, 1997	29.13	29.94	29.13	29.56
1387	NYSE	ARW	Mon, Nov 17, 1997	28.38	29.38	28.38	29.13
1386	NYSE	ARW	Fri, Nov 14, 1997	27.56	28.88	27.56	28.38
1385	NYSE	ARW	Thu, Nov 13, 1997	27.38	28.19	27.25	27.25
1384	NYSE	ARW	Wed, Nov 12, 1997	28.31	28.38	27.19	27.19
1383	NYSE	ARW	Tue, Nov 11, 1997	28.94	29.00	28.50	28.56
1382	NYSE	ARW	Mon, Nov 10, 1997	29.00	29.38	28.75	28.75
1381	NYSE	ARW	Fri, Nov 7, 1997	29.63	29.94	29.00	29.06
1380	NYSE	ARW	Thu, Nov 6, 1997	29.75	29.88	29.63	29.81
1379	NYSE	ARW	Wed, Nov 5, 1997	29.38	30.50	29.38	30.00
1378	NYSE	ARW	Tue, Nov 4, 1997	29.13	29.25	28.88	29.25
1377	NYSE	ARW	Mon, Nov 3, 1997	28.63	29.50	28.63	29.13
1376	NYSE	ARW	Fri, Oct 31, 1997	28.63	28.75	28.31	28.38
1375	NYSE	ARW	Thu, Oct 30, 1997	29.44	29.75	28.00	28.00
1374	NYSE	ARW	Wed, Oct 29, 1997	29.38	30.00	29.25	29.81
1373	NYSE	ARW	Tue, Oct 28, 1997	25.25	29.56	25.13	29.50
1372	NYSE	ARW	Mon, Oct 27, 1997	29.13	29.19	27.06	27.06
1371	NYSE	ARW	Fri, Oct 24, 1997	30.44	31.13	29.25	29.25
1370	NYSE	ARW	Thu, Oct 23, 1997	30.63	31.00	30.06	30.19
1369	NYSE	ARW	Wed, Oct 22, 1997	31.75	32.44	31.63	31.63
1368	NYSE	ARW	Tue, Oct 21, 1997	30.38	30.56	29.88	30.25
1367	NYSE	ARW	Mon, Oct 20, 1997	27.75	29.13	27.75	29.13
1366	NYSE	ARW	Fri, Oct 17, 1997	28.56	28.56	27.13	27.50
1365	NYSE	ARW	Thu, Oct 16, 1997	29.63	29.75	28.56	28.56
1364	NYSE	ARW	Wed, Oct 15, 1997	29.59	29.75	29.06	29.22
1363	NYSE	ARW	Tue, Oct 14, 1997	30.03	30.31	29.50	29.72
1362	NYSE	ARW	Mon, Oct 13, 1997	29.59	30.22	29.59	30.09
1361	NYSE	ARW	Fri, Oct 10, 1997	29.94	29.94	29.56	29.59
1360	NYSE	ARW	Thu, Oct 9, 1997	29.69	29.94	29.66	29.88
1359	NYSE	ARW	Wed, Oct 8, 1997	29.56	29.63	29.44	29.44
1358	NYSE	ARW	Tue, Oct 7, 1997	29.41	29.97	29.41	29.81
1357	NYSE	ARW	Mon, Oct 6, 1997	29.03	29.56	29.00	29.41
1356	NYSE	ARW	Fri, Oct 3, 1997	28.81	29.16	28.81	28.97
1355	NYSE	ARW	Thu, Oct 2, 1997	28.81	28.81	28.63	28.69
1354	NYSE	ARW	Wed, Oct 1, 1997	29.13	29.25	28.75	28.84
1353	NYSE	ARW	Tue, Sep 30, 1997	29.25	29.25	29.00	29.00
1352	NYSE	ARW	Mon, Sep 29, 1997	29.00	29.47	29.00	29.31
1351	NYSE	ARW	Fri, Sep 26, 1997	29.09	29.56	29.00	29.09
1350	NYSE	ARW	Thu, Sep 25, 1997	29.00	29.25	28.75	29.03
1349	NYSE	ARW	Wed, Sep 24, 1997	29.56	29.63	29.25	29.25
1348	NYSE	ARW	Tue, Sep 23, 1997	30.13	30.13	29.50	29.59
1347	NYSE	ARW	Mon, Sep 22, 1997	30.13	30.28	30.06	30.09
1346	NYSE	ARW	Fri, Sep 19, 1997	30.00	30.13	29.84	30.13
1345	NYSE	ARW	Thu, Sep 18, 1997	29.88	30.00	29.88	30.00
1344	NYSE	ARW	Wed, Sep 17, 1997	30.31	30.31	29.75	29.81
1343	NYSE	ARW	Tue, Sep 16, 1997	30.25	30.28	30.22	30.25
1342	NYSE	ARW	Mon, Sep 15, 1997	30.50	30.50	30.00	30.00
1341	NYSE	ARW	Fri, Sep 12, 1997	31.13	31.13	30.31	30.50
1340	NYSE	ARW	Thu, Sep 11, 1997	29.75	31.72	29.44	30.84
1339	NYSE	ARW	Wed, Sep 10, 1997	29.97	30.16	29.78	29.81
1338	NYSE	ARW	Tue, Sep 9, 1997	30.47	30.50	30.00	30.00
1337	NYSE	ARW	Mon, Sep 8, 1997	30.41	30.63	30.41	30.50
1336	NYSE	ARW	Fri, Sep 5, 1997	30.88	30.88	30.38	30.38
1335	NYSE	ARW	Thu, Sep 4, 1997	31.13	31.25	30.84	30.84
1334	NYSE	ARW	Wed, Sep 3, 1997	30.94	31.41	30.91	31.25
1333	NYSE	ARW	Tue, Sep 2, 1997	30.69	31.09	30.56	31.00
1332	NYSE	ARW	Fri, Aug 29, 1997	30.63	30.75	30.53	30.72
1331	NYSE	ARW	Thu, Aug 28, 1997	30.56	30.75	30.44	30.66
1330	NYSE	ARW	Wed, Aug 27, 1997	30.59	30.75	30.53	30.69
1329	NYSE	ARW	Tue, Aug 26, 1997	30.88	31.13	30.63	30.66
1328	NYSE	ARW	Mon, Aug 25, 1997	30.69	31.13	30.56	30.88
1327	NYSE	ARW	Fri, Aug 22, 1997	30.44	30.59	30.25	30.59
1326	NYSE	ARW	Thu, Aug 21, 1997	31.50	31.59	30.88	30.91
1325	NYSE	ARW	Wed, Aug 20, 1997	31.13	32.06	31.09	31.63
1324	NYSE	ARW	Tue, Aug 19, 1997	30.69	31.19	30.69	31.06
1323	NYSE	ARW	Mon, Aug 18, 1997	30.56	30.78	30.47	30.66
1322	NYSE	ARW	Fri, Aug 15, 1997	30.22	30.66	30.19	30.59
1321	NYSE	ARW	Thu, Aug 14, 1997	30.25	30.38	30.09	30.22
1320	NYSE	ARW	Wed, Aug 13, 1997	30.25	30.31	30.16	30.19
1319	NYSE	ARW	Tue, Aug 12, 1997	30.28	30.88	30.28	30.28
1318	NYSE	ARW	Mon, Aug 11, 1997	30.28	30.38	30.19	30.28
1317	NYSE	ARW	Fri, Aug 8, 1997	30.56	30.59	30.25	30.28
1316	NYSE	ARW	Thu, Aug 7, 1997	31.06	31.13	30.72	30.72
1315	NYSE	ARW	Wed, Aug 6, 1997	30.72	31.38	30.72	31.06
1314	NYSE	ARW	Tue, Aug 5, 1997	30.75	31.00	30.66	30.72
1313	NYSE	ARW	Mon, Aug 4, 1997	29.63	30.81	29.63	30.22
1312	NYSE	ARW	Fri, Aug 1, 1997	29.03	29.44	29.03	29.41
1311	NYSE	ARW	Thu, Jul 31, 1997	28.44	29.28	28.44	29.00
1310	NYSE	ARW	Wed, Jul 30, 1997	28.00	28.63	28.00	28.50
1309	NYSE	ARW	Tue, Jul 29, 1997	27.91	27.97	27.88	27.88
1308	NYSE	ARW	Mon, Jul 28, 1997	27.81	28.25	27.81	27.91
1307	NYSE	ARW	Fri, Jul 25, 1997	27.56	27.91	27.56	27.78
1306	NYSE	ARW	Thu, Jul 24, 1997	28.41	28.47	27.50	27.50
1305	NYSE	ARW	Wed, Jul 23, 1997	28.63	28.88	28.28	28.41
1304	NYSE	ARW	Tue, Jul 22, 1997	27.81	28.69	27.50	28.63
1303	NYSE	ARW	Mon, Jul 21, 1997	28.94	28.94	28.16	28.19
1302	NYSE	ARW	Fri, Jul 18, 1997	29.06	29.06	28.50	29.00
1301	NYSE	ARW	Thu, Jul 17, 1997	29.03	29.25	28.81	28.94
1300	NYSE	ARW	Wed, Jul 16, 1997	29.28	29.50	29.03	29.09
1299	NYSE	ARW	Tue, Jul 15, 1997	28.81	29.25	28.81	29.22
1298	NYSE	ARW	Mon, Jul 14, 1997	28.81	29.13	28.81	28.84
1297	NYSE	ARW	Fri, Jul 11, 1997	28.63	28.84	28.63	28.75
1296	NYSE	ARW	Thu, Jul 10, 1997	28.44	28.78	28.41	28.69
1295	NYSE	ARW	Wed, Jul 9, 1997	28.31	28.63	28.31	28.47
1294	NYSE	ARW	Tue, Jul 8, 1997	28.25	28.34	28.19	28.34
1293	NYSE	ARW	Mon, Jul 7, 1997	27.94	28.50	27.78	28.31
1292	NYSE	ARW	Thu, Jul 3, 1997	27.50	28.00	27.50	27.97
1291	NYSE	ARW	Wed, Jul 2, 1997	26.78	27.53	26.78	27.50
1290	NYSE	ARW	Tue, Jul 1, 1997	26.56	26.88	26.56	26.84
1289	NYSE	ARW	Mon, Jun 30, 1997	26.56	26.75	26.31	26.56
1288	NYSE	ARW	Fri, Jun 27, 1997	26.50	26.66	26.50	26.56
1287	NYSE	ARW	Thu, Jun 26, 1997	26.75	26.81	26.00	26.50
1286	NYSE	ARW	Wed, Jun 25, 1997	28.00	28.00	26.50	26.69
1285	NYSE	ARW	Tue, Jun 24, 1997	28.56	28.81	28.56	28.69
1284	NYSE	ARW	Mon, Jun 23, 1997	28.63	29.13	28.50	28.50
1283	NYSE	ARW	Fri, Jun 20, 1997	28.69	28.88	28.63	28.75
1282	NYSE	ARW	Thu, Jun 19, 1997	28.75	28.94	28.75	28.75
1281	NYSE	ARW	Wed, Jun 18, 1997	29.25	29.25	28.75	28.75
1280	NYSE	ARW	Tue, Jun 17, 1997	28.81	29.44	28.75	29.38
1279	NYSE	ARW	Mon, Jun 16, 1997	28.44	28.75	28.31	28.69
1278	NYSE	ARW	Fri, Jun 13, 1997	28.31	28.44	28.19	28.44
1277	NYSE	ARW	Thu, Jun 12, 1997	28.50	28.50	28.25	28.31
1276	NYSE	ARW	Wed, Jun 11, 1997	28.00	28.44	28.00	28.44
1275	NYSE	ARW	Tue, Jun 10, 1997	28.50	28.75	27.94	28.00
1274	NYSE	ARW	Mon, Jun 9, 1997	28.31	28.38	28.13	28.25
1273	NYSE	ARW	Fri, Jun 6, 1997	28.06	28.38	28.06	28.31
1272	NYSE	ARW	Thu, Jun 5, 1997	27.88	28.31	27.88	27.94
1271	NYSE	ARW	Wed, Jun 4, 1997	28.06	28.25	27.75	27.75
1270	NYSE	ARW	Tue, Jun 3, 1997	28.38	28.50	28.25	28.31
1269	NYSE	ARW	Mon, Jun 2, 1997	28.56	28.63	28.38	28.50
1268	NYSE	ARW	Fri, May 30, 1997	27.81	28.63	27.63	28.56
1267	NYSE	ARW	Thu, May 29, 1997	28.88	28.94	28.31	28.38
1266	NYSE	ARW	Wed, May 28, 1997	28.31	28.88	28.31	28.75
1265	NYSE	ARW	Tue, May 27, 1997	27.88	28.69	27.81	28.19
1264	NYSE	ARW	Fri, May 23, 1997	27.88	27.88	27.75	27.88
1263	NYSE	ARW	Thu, May 22, 1997	27.69	28.06	27.63	27.81
1262	NYSE	ARW	Wed, May 21, 1997	27.38	27.75	27.38	27.75
1261	NYSE	ARW	Tue, May 20, 1997	27.00	27.31	26.75	27.25
1260	NYSE	ARW	Mon, May 19, 1997	27.44	27.56	27.06	27.06
1259	NYSE	ARW	Fri, May 16, 1997	27.81	27.81	27.25	27.38
1258	NYSE	ARW	Thu, May 15, 1997	27.88	27.88	27.69	27.81
1257	NYSE	ARW	Wed, May 14, 1997	28.06	28.13	27.81	27.81
1256	NYSE	ARW	Tue, May 13, 1997	28.19	28.19	27.88	27.94
1255	NYSE	ARW	Mon, May 12, 1997	28.00	28.19	27.94	28.06
1254	NYSE	ARW	Fri, May 9, 1997	28.50	28.56	28.06	28.06
1253	NYSE	ARW	Thu, May 8, 1997	28.75	28.75	28.44	28.50
1252	NYSE	ARW	Wed, May 7, 1997	28.31	28.88	28.31	28.63
1251	NYSE	ARW	Tue, May 6, 1997	29.06	29.31	28.19	28.31
1250	NYSE	ARW	Mon, May 5, 1997	28.94	29.25	28.81	29.13
1249	NYSE	ARW	Fri, May 2, 1997	28.25	29.13	28.13	29.06
1248	NYSE	ARW	Thu, May 1, 1997	27.94	28.50	27.88	28.13
1247	NYSE	ARW	Wed, Apr 30, 1997	27.50	27.81	27.38	27.81
1246	NYSE	ARW	Tue, Apr 29, 1997	27.19	27.50	27.06	27.38
1245	NYSE	ARW	Mon, Apr 28, 1997	26.56	27.25	26.56	27.19
1244	NYSE	ARW	Fri, Apr 25, 1997	27.19	27.19	26.44	26.56
1243	NYSE	ARW	Thu, Apr 24, 1997	26.94	27.25	26.63	27.06
1242	NYSE	ARW	Wed, Apr 23, 1997	26.19	26.94	26.13	26.88
1241	NYSE	ARW	Tue, Apr 22, 1997	26.50	26.56	25.75	26.19
1240	NYSE	ARW	Mon, Apr 21, 1997	26.94	26.94	26.25	26.44
1239	NYSE	ARW	Fri, Apr 18, 1997	27.19	27.19	26.94	27.06
1238	NYSE	ARW	Thu, Apr 17, 1997	27.19	27.31	26.94	27.06
1237	NYSE	ARW	Wed, Apr 16, 1997	27.00	27.31	26.69	27.19
1236	NYSE	ARW	Tue, Apr 15, 1997	26.69	27.38	26.69	27.19
1235	NYSE	ARW	Mon, Apr 14, 1997	27.25	27.25	26.56	26.56
1234	NYSE	ARW	Fri, Apr 11, 1997	27.63	27.69	27.19	27.25
1233	NYSE	ARW	Thu, Apr 10, 1997	27.94	27.94	27.63	27.69
1232	NYSE	ARW	Wed, Apr 9, 1997	28.13	28.44	28.00	28.00
1231	NYSE	ARW	Tue, Apr 8, 1997	28.13	28.44	27.88	28.13
1230	NYSE	ARW	Mon, Apr 7, 1997	27.63	28.38	27.63	28.06
1229	NYSE	ARW	Fri, Apr 4, 1997	27.38	27.81	27.19	27.63
1228	NYSE	ARW	Thu, Apr 3, 1997	27.50	27.63	27.25	27.56
1227	NYSE	ARW	Wed, Apr 2, 1997	27.63	27.75	27.56	27.63
1226	NYSE	ARW	Tue, Apr 1, 1997	28.13	28.13	27.63	27.63
1225	NYSE	ARW	Mon, Mar 31, 1997	28.13	28.31	27.94	28.19
1224	NYSE	ARW	Thu, Mar 27, 1997	28.44	28.44	28.06	28.06
1223	NYSE	ARW	Wed, Mar 26, 1997	28.31	28.44	28.25	28.31
1222	NYSE	ARW	Tue, Mar 25, 1997	28.00	28.13	27.88	28.06
1221	NYSE	ARW	Mon, Mar 24, 1997	28.31	28.31	27.88	27.94
1220	NYSE	ARW	Fri, Mar 21, 1997	28.00	28.56	27.94	28.31
1219	NYSE	ARW	Thu, Mar 20, 1997	27.25	27.69	27.19	27.56
1218	NYSE	ARW	Wed, Mar 19, 1997	28.13	28.19	26.94	27.25
1217	NYSE	ARW	Tue, Mar 18, 1997	28.50	28.50	28.06	28.19
1216	NYSE	ARW	Mon, Mar 17, 1997	28.88	28.88	28.00	28.56
1215	NYSE	ARW	Fri, Mar 14, 1997	29.13	29.25	28.94	29.00
1214	NYSE	ARW	Thu, Mar 13, 1997	29.25	29.44	29.19	29.25
1213	NYSE	ARW	Wed, Mar 12, 1997	29.31	29.88	29.06	29.25
1212	NYSE	ARW	Tue, Mar 11, 1997	29.06	29.44	29.00	29.19
1211	NYSE	ARW	Mon, Mar 10, 1997	28.81	29.19	28.81	29.06
1210	NYSE	ARW	Fri, Mar 7, 1997	28.88	29.13	28.75	28.88
1209	NYSE	ARW	Thu, Mar 6, 1997	29.00	29.19	28.88	29.00
1208	NYSE	ARW	Wed, Mar 5, 1997	29.00	29.00	28.56	28.75
1207	NYSE	ARW	Tue, Mar 4, 1997	28.00	28.88	27.88	28.75
1206	NYSE	ARW	Mon, Mar 3, 1997	28.00	28.13	27.75	27.94
1205	NYSE	ARW	Fri, Feb 28, 1997	28.69	28.75	28.06	28.06
1204	NYSE	ARW	Thu, Feb 27, 1997	28.75	28.75	28.19	28.56
1203	NYSE	ARW	Wed, Feb 26, 1997	28.94	29.06	28.56	28.63
1202	NYSE	ARW	Tue, Feb 25, 1997	28.88	29.06	28.69	29.06
1201	NYSE	ARW	Mon, Feb 24, 1997	28.94	28.94	28.75	28.94
1200	NYSE	ARW	Fri, Feb 21, 1997	28.75	29.13	28.75	28.94
1199	NYSE	ARW	Thu, Feb 20, 1997	28.81	29.38	28.75	28.81
1198	NYSE	ARW	Wed, Feb 19, 1997	28.88	29.25	28.50	28.88
1197	NYSE	ARW	Tue, Feb 18, 1997	28.06	29.00	27.81	29.00
1196	NYSE	ARW	Fri, Feb 14, 1997	28.13	28.38	28.06	28.06
1195	NYSE	ARW	Thu, Feb 13, 1997	28.13	28.69	28.06	28.25
1194	NYSE	ARW	Wed, Feb 12, 1997	27.56	28.25	27.44	28.00
1193	NYSE	ARW	Tue, Feb 11, 1997	27.88	27.94	27.31	27.44
1192	NYSE	ARW	Mon, Feb 10, 1997	28.50	28.50	28.06	28.06
1191	NYSE	ARW	Fri, Feb 7, 1997	28.25	28.50	28.25	28.44
1190	NYSE	ARW	Thu, Feb 6, 1997	28.31	28.38	28.19	28.25
1189	NYSE	ARW	Wed, Feb 5, 1997	28.31	28.69	28.31	28.44
1188	NYSE	ARW	Tue, Feb 4, 1997	28.31	28.44	28.25	28.31
1187	NYSE	ARW	Mon, Feb 3, 1997	28.06	28.88	28.06	28.31
1186	NYSE	ARW	Fri, Jan 31, 1997	27.63	28.06	27.63	28.06
1185	NYSE	ARW	Thu, Jan 30, 1997	27.50	27.88	27.50	27.69
1184	NYSE	ARW	Wed, Jan 29, 1997	27.63	27.88	27.50	27.56
1183	NYSE	ARW	Tue, Jan 28, 1997	27.56	27.94	27.56	27.63
1182	NYSE	ARW	Mon, Jan 27, 1997	27.63	27.63	27.44	27.56
1181	NYSE	ARW	Fri, Jan 24, 1997	27.81	27.81	27.63	27.63
1180	NYSE	ARW	Thu, Jan 23, 1997	27.75	28.25	27.75	27.81
1179	NYSE	ARW	Wed, Jan 22, 1997	27.69	27.75	27.63	27.75
1178	NYSE	ARW	Tue, Jan 21, 1997	27.75	27.75	27.63	27.69
1177	NYSE	ARW	Mon, Jan 20, 1997	27.94	27.94	27.69	27.75
1176	NYSE	ARW	Fri, Jan 17, 1997	27.56	28.00	27.56	27.88
1175	NYSE	ARW	Thu, Jan 16, 1997	27.63	27.69	27.44	27.56
1174	NYSE	ARW	Wed, Jan 15, 1997	27.19	27.88	27.19	27.50
1173	NYSE	ARW	Tue, Jan 14, 1997	27.13	27.31	27.00	27.19
1172	NYSE	ARW	Mon, Jan 13, 1997	27.06	27.13	27.00	27.00
1171	NYSE	ARW	Fri, Jan 10, 1997	27.00	27.06	26.56	27.00
1170	NYSE	ARW	Thu, Jan 9, 1997	27.88	27.88	26.69	27.06
1169	NYSE	ARW	Wed, Jan 8, 1997	27.63	28.19	27.63	27.94
1168	NYSE	ARW	Tue, Jan 7, 1997	27.44	28.31	27.31	27.56
1167	NYSE	ARW	Mon, Jan 6, 1997	26.63	27.50	26.63	27.44
1166	NYSE	ARW	Fri, Jan 3, 1997	26.38	26.75	26.25	26.63
1165	NYSE	ARW	Thu, Jan 2, 1997	26.69	26.69	25.88	26.25
1164	NYSE	ARW	Tue, Dec 31, 1996	26.81	27.13	26.63	26.75
1163	NYSE	ARW	Mon, Dec 30, 1996	26.50	26.81	26.38	26.69
1162	NYSE	ARW	Fri, Dec 27, 1996	26.50	26.50	26.31	26.50
1161	NYSE	ARW	Thu, Dec 26, 1996	26.13	26.50	26.13	26.50
1160	NYSE	ARW	Tue, Dec 24, 1996	25.88	26.00	25.81	26.00
1159	NYSE	ARW	Mon, Dec 23, 1996	26.19	26.25	25.50	25.88
1158	NYSE	ARW	Fri, Dec 20, 1996	26.13	26.50	25.75	26.25
1157	NYSE	ARW	Thu, Dec 19, 1996	25.31	26.06	25.25	25.88
1156	NYSE	ARW	Wed, Dec 18, 1996	25.00	25.44	24.81	25.25
1155	NYSE	ARW	Tue, Dec 17, 1996	25.75	25.81	24.69	24.88
1154	NYSE	ARW	Mon, Dec 16, 1996	26.13	26.13	25.69	25.69
1153	NYSE	ARW	Fri, Dec 13, 1996	26.31	26.50	25.88	26.06
1152	NYSE	ARW	Thu, Dec 12, 1996	26.38	26.63	26.25	26.31
1151	NYSE	ARW	Wed, Dec 11, 1996	26.94	26.94	26.19	26.50
1150	NYSE	ARW	Tue, Dec 10, 1996	26.56	27.19	26.44	27.00
1149	NYSE	ARW	Mon, Dec 9, 1996	26.31	26.63	25.63	26.56
1148	NYSE	ARW	Fri, Dec 6, 1996	26.00	26.38	25.69	26.31
1147	NYSE	ARW	Thu, Dec 5, 1996	26.75	26.88	26.00	26.56
1146	NYSE	ARW	Wed, Dec 4, 1996	27.38	27.38	26.44	26.81
1145	NYSE	ARW	Tue, Dec 3, 1996	27.44	27.69	27.31	27.50
1144	NYSE	ARW	Mon, Dec 2, 1996	26.94	27.38	26.75	27.25
1143	NYSE	ARW	Fri, Nov 29, 1996	26.88	26.94	26.69	26.88
1142	NYSE	ARW	Wed, Nov 27, 1996	26.88	26.88	26.56	26.88
1141	NYSE	ARW	Tue, Nov 26, 1996	27.19	27.19	26.44	26.75
1140	NYSE	ARW	Mon, Nov 25, 1996	27.13	27.31	26.88	27.31
1139	NYSE	ARW	Fri, Nov 22, 1996	26.31	27.38	26.31	27.38
1138	NYSE	ARW	Thu, Nov 21, 1996	26.31	26.38	26.00	26.31
1137	NYSE	ARW	Wed, Nov 20, 1996	26.06	26.44	25.94	26.31
1136	NYSE	ARW	Tue, Nov 19, 1996	26.50	26.50	26.06	26.19
1135	NYSE	ARW	Mon, Nov 18, 1996	26.50	26.56	26.31	26.50
1134	NYSE	ARW	Fri, Nov 15, 1996	26.44	26.75	26.25	26.38
1133	NYSE	ARW	Thu, Nov 14, 1996	26.44	26.81	26.31	26.56
1132	NYSE	ARW	Wed, Nov 13, 1996	26.13	26.63	25.94	26.50
1131	NYSE	ARW	Tue, Nov 12, 1996	26.69	26.88	26.06	26.13
1130	NYSE	ARW	Mon, Nov 11, 1996	26.50	27.13	26.31	26.88
1129	NYSE	ARW	Fri, Nov 8, 1996	26.38	26.81	26.31	26.56
1128	NYSE	ARW	Thu, Nov 7, 1996	25.50	26.38	25.50	26.25
1127	NYSE	ARW	Wed, Nov 6, 1996	25.50	25.63	25.44	25.44
1126	NYSE	ARW	Tue, Nov 5, 1996	24.81	25.69	24.81	25.50
1125	NYSE	ARW	Mon, Nov 4, 1996	24.06	24.81	24.06	24.81
1124	NYSE	ARW	Fri, Nov 1, 1996	23.81	24.13	23.81	24.06
1123	NYSE	ARW	Thu, Oct 31, 1996	23.50	23.94	23.50	23.81
1122	NYSE	ARW	Wed, Oct 30, 1996	23.44	23.69	23.38	23.50
1121	NYSE	ARW	Tue, Oct 29, 1996	23.56	23.56	23.25	23.50
1120	NYSE	ARW	Mon, Oct 28, 1996	23.50	23.81	23.44	23.69
1119	NYSE	ARW	Fri, Oct 25, 1996	23.88	24.00	23.88	23.94
1118	NYSE	ARW	Thu, Oct 24, 1996	23.69	24.13	23.50	23.94
1117	NYSE	ARW	Wed, Oct 23, 1996	23.19	24.13	22.81	24.00
1116	NYSE	ARW	Tue, Oct 22, 1996	22.06	23.19	21.50	22.88
1115	NYSE	ARW	Mon, Oct 21, 1996	22.69	22.69	21.94	21.94
1114	NYSE	ARW	Fri, Oct 18, 1996	22.88	23.13	22.69	22.69
1113	NYSE	ARW	Thu, Oct 17, 1996	23.19	23.19	22.81	22.88
1112	NYSE	ARW	Wed, Oct 16, 1996	23.19	23.25	22.94	23.00
1111	NYSE	ARW	Tue, Oct 15, 1996	23.19	23.31	23.06	23.19
1110	NYSE	ARW	Mon, Oct 14, 1996	23.31	23.31	23.00	23.06
1109	NYSE	ARW	Fri, Oct 11, 1996	23.38	23.44	23.31	23.38
1108	NYSE	ARW	Thu, Oct 10, 1996	23.38	23.81	23.25	23.25
1107	NYSE	ARW	Wed, Oct 9, 1996	22.88	23.44	22.31	23.31
1106	NYSE	ARW	Tue, Oct 8, 1996	22.69	23.00	22.63	22.75
1105	NYSE	ARW	Mon, Oct 7, 1996	22.69	22.81	22.44	22.63
1104	NYSE	ARW	Fri, Oct 4, 1996	23.00	23.06	22.13	22.63
1103	NYSE	ARW	Thu, Oct 3, 1996	22.50	23.13	22.50	23.06
1102	NYSE	ARW	Wed, Oct 2, 1996	22.50	22.63	22.44	22.50
1101	NYSE	ARW	Tue, Oct 1, 1996	22.31	22.63	22.31	22.38
1100	NYSE	ARW	Mon, Sep 30, 1996	23.56	23.56	22.25	22.25
1099	NYSE	ARW	Fri, Sep 27, 1996	23.19	23.56	23.13	23.50
1098	NYSE	ARW	Thu, Sep 26, 1996	23.25	23.44	23.13	23.19
1097	NYSE	ARW	Wed, Sep 25, 1996	23.06	23.44	23.06	23.19
1096	NYSE	ARW	Tue, Sep 24, 1996	22.56	23.25	22.44	23.13
1095	NYSE	ARW	Mon, Sep 23, 1996	22.19	22.63	22.19	22.63
1094	NYSE	ARW	Fri, Sep 20, 1996	22.19	22.56	22.00	22.25
1093	NYSE	ARW	Thu, Sep 19, 1996	21.75	22.19	21.69	22.13
1092	NYSE	ARW	Wed, Sep 18, 1996	21.69	21.94	21.50	21.56
1091	NYSE	ARW	Tue, Sep 17, 1996	21.94	22.25	21.81	21.81
1090	NYSE	ARW	Mon, Sep 16, 1996	21.81	22.00	21.75	21.81
1089	NYSE	ARW	Fri, Sep 13, 1996	20.94	21.56	20.94	21.56
1088	NYSE	ARW	Thu, Sep 12, 1996	20.63	20.94	20.63	20.88
1087	NYSE	ARW	Wed, Sep 11, 1996	20.63	20.69	20.38	20.56
1086	NYSE	ARW	Tue, Sep 10, 1996	20.81	20.94	20.50	20.63
1085	NYSE	ARW	Mon, Sep 9, 1996	21.44	21.44	20.75	20.75
1084	NYSE	ARW	Fri, Sep 6, 1996	22.13	22.19	21.31	21.38
1083	NYSE	ARW	Thu, Sep 5, 1996	22.56	22.63	22.13	22.19
1082	NYSE	ARW	Wed, Sep 4, 1996	22.31	22.50	22.25	22.50
1081	NYSE	ARW	Tue, Sep 3, 1996	22.63	22.63	22.19	22.19
1080	NYSE	ARW	Fri, Aug 30, 1996	23.19	23.19	22.81	22.81
1079	NYSE	ARW	Thu, Aug 29, 1996	22.94	23.25	22.94	23.25
1078	NYSE	ARW	Wed, Aug 28, 1996	22.50	22.94	22.50	22.94
1077	NYSE	ARW	Tue, Aug 27, 1996	22.56	22.63	22.19	22.63
1076	NYSE	ARW	Mon, Aug 26, 1996	22.19	22.56	22.19	22.56
1075	NYSE	ARW	Fri, Aug 23, 1996	22.00	22.38	21.94	22.31
1074	NYSE	ARW	Thu, Aug 22, 1996	22.06	22.25	21.94	22.19
1073	NYSE	ARW	Wed, Aug 21, 1996	21.81	22.00	21.81	22.00
1072	NYSE	ARW	Tue, Aug 20, 1996	22.00	22.13	21.81	21.88
1071	NYSE	ARW	Mon, Aug 19, 1996	22.06	22.06	21.81	21.88
1070	NYSE	ARW	Fri, Aug 16, 1996	21.63	22.06	21.56	22.00
1069	NYSE	ARW	Thu, Aug 15, 1996	21.69	21.88	21.56	21.56
1068	NYSE	ARW	Wed, Aug 14, 1996	21.38	21.69	21.38	21.69
1067	NYSE	ARW	Tue, Aug 13, 1996	21.81	21.81	21.38	21.50
1066	NYSE	ARW	Mon, Aug 12, 1996	22.06	22.31	21.81	21.94
1065	NYSE	ARW	Fri, Aug 9, 1996	21.63	22.13	21.56	21.94
1064	NYSE	ARW	Thu, Aug 8, 1996	22.00	22.00	21.56	21.75
1063	NYSE	ARW	Wed, Aug 7, 1996	21.69	22.06	21.69	22.06
1062	NYSE	ARW	Tue, Aug 6, 1996	21.19	21.63	21.19	21.63
1061	NYSE	ARW	Mon, Aug 5, 1996	21.50	21.63	21.06	21.13
1060	NYSE	ARW	Fri, Aug 2, 1996	21.31	21.88	21.31	21.63
1059	NYSE	ARW	Thu, Aug 1, 1996	21.25	21.56	21.06	21.19
1058	NYSE	ARW	Wed, Jul 31, 1996	20.88	21.13	20.88	21.13
1057	NYSE	ARW	Tue, Jul 30, 1996	20.50	20.75	20.44	20.75
1056	NYSE	ARW	Mon, Jul 29, 1996	20.88	20.88	20.38	20.44
1055	NYSE	ARW	Fri, Jul 26, 1996	20.69	20.88	20.69	20.88
1054	NYSE	ARW	Thu, Jul 25, 1996	19.56	20.31	19.56	20.31
1053	NYSE	ARW	Wed, Jul 24, 1996	19.13	19.63	19.06	19.56
1052	NYSE	ARW	Tue, Jul 23, 1996	19.38	20.00	19.25	19.50
1051	NYSE	ARW	Mon, Jul 22, 1996	20.31	20.31	19.44	19.69
1050	NYSE	ARW	Fri, Jul 19, 1996	19.63	20.00	19.56	19.81
1049	NYSE	ARW	Thu, Jul 18, 1996	19.38	20.19	19.25	20.00
1048	NYSE	ARW	Wed, Jul 17, 1996	19.75	19.88	19.13	19.25
1047	NYSE	ARW	Tue, Jul 16, 1996	19.31	19.69	18.88	19.31
1046	NYSE	ARW	Mon, Jul 15, 1996	19.94	19.94	18.75	18.81
1045	NYSE	ARW	Fri, Jul 12, 1996	20.19	20.19	19.81	19.94
1044	NYSE	ARW	Thu, Jul 11, 1996	21.00	21.00	19.75	20.19
1043	NYSE	ARW	Wed, Jul 10, 1996	21.50	21.50	21.13	21.31
1042	NYSE	ARW	Tue, Jul 9, 1996	21.56	21.88	21.44	21.63
1041	NYSE	ARW	Mon, Jul 8, 1996	21.88	22.00	21.38	21.44
1040	NYSE	ARW	Fri, Jul 5, 1996	22.19	22.19	21.88	21.94
1039	NYSE	ARW	Wed, Jul 3, 1996	21.88	22.19	21.81	22.19
1038	NYSE	ARW	Tue, Jul 2, 1996	22.38	22.50	21.94	21.94
1037	NYSE	ARW	Mon, Jul 1, 1996	21.81	22.31	21.81	22.31
1036	NYSE	ARW	Fri, Jun 28, 1996	21.56	22.13	21.56	21.56
1035	NYSE	ARW	Thu, Jun 27, 1996	21.38	21.56	21.38	21.38
1034	NYSE	ARW	Wed, Jun 26, 1996	21.75	21.81	21.19	21.31
1033	NYSE	ARW	Tue, Jun 25, 1996	22.25	22.25	21.13	21.44
1032	NYSE	ARW	Mon, Jun 24, 1996	23.31	23.31	22.81	22.94
1031	NYSE	ARW	Fri, Jun 21, 1996	23.88	23.88	23.56	23.56
1030	NYSE	ARW	Thu, Jun 20, 1996	24.00	24.00	23.50	23.69
1029	NYSE	ARW	Wed, Jun 19, 1996	24.25	24.31	23.88	23.88
1028	NYSE	ARW	Tue, Jun 18, 1996	24.38	24.50	24.00	24.31
1027	NYSE	ARW	Mon, Jun 17, 1996	24.13	24.38	24.06	24.38
1026	NYSE	ARW	Fri, Jun 14, 1996	24.06	24.19	23.81	24.13
1025	NYSE	ARW	Thu, Jun 13, 1996	24.19	24.19	23.88	24.19
1024	NYSE	ARW	Wed, Jun 12, 1996	24.25	24.38	23.94	24.13
1023	NYSE	ARW	Tue, Jun 11, 1996	24.38	24.63	24.25	24.38
1022	NYSE	ARW	Mon, Jun 10, 1996	24.63	24.69	24.38	24.50
1021	NYSE	ARW	Fri, Jun 7, 1996	23.75	24.63	23.56	24.38
1020	NYSE	ARW	Thu, Jun 6, 1996	24.31	24.31	23.94	23.94
1019	NYSE	ARW	Wed, Jun 5, 1996	23.94	24.31	23.50	24.25
1018	NYSE	ARW	Tue, Jun 4, 1996	24.50	24.50	23.81	23.94
1017	NYSE	ARW	Mon, Jun 3, 1996	24.75	24.75	24.38	24.38
1016	NYSE	ARW	Fri, May 31, 1996	25.00	25.00	24.63	24.63
1015	NYSE	ARW	Thu, May 30, 1996	24.69	25.00	24.63	25.00
1014	NYSE	ARW	Wed, May 29, 1996	24.94	24.94	24.69	24.69
1013	NYSE	ARW	Tue, May 28, 1996	25.31	25.38	24.88	24.94
1012	NYSE	ARW	Fri, May 24, 1996	25.44	25.44	24.75	25.31
1011	NYSE	ARW	Thu, May 23, 1996	25.63	25.63	25.25	25.31
1010	NYSE	ARW	Wed, May 22, 1996	25.69	25.69	25.31	25.44
1009	NYSE	ARW	Tue, May 21, 1996	26.00	26.06	25.69	25.75
1008	NYSE	ARW	Mon, May 20, 1996	26.25	26.44	25.81	26.00
1007	NYSE	ARW	Fri, May 17, 1996	26.56	26.81	26.56	26.63
1006	NYSE	ARW	Thu, May 16, 1996	26.50	26.56	26.44	26.56
1005	NYSE	ARW	Wed, May 15, 1996	26.63	26.63	26.19	26.63
1004	NYSE	ARW	Tue, May 14, 1996	26.31	26.69	26.19	26.63
1003	NYSE	ARW	Mon, May 13, 1996	25.31	26.38	25.31	26.25
1002	NYSE	ARW	Fri, May 10, 1996	25.19	25.56	25.00	25.38
1001	NYSE	ARW	Thu, May 9, 1996	25.00	25.25	25.00	25.06
1000	NYSE	ARW	Wed, May 8, 1996	25.25	25.25	24.63	24.94
999	NYSE	ARW	Tue, May 7, 1996	25.06	25.25	25.06	25.25
998	NYSE	ARW	Mon, May 6, 1996	25.38	25.38	25.00	25.19
997	NYSE	ARW	Fri, May 3, 1996	25.38	26.00	25.19	25.25
996	NYSE	ARW	Thu, May 2, 1996	25.38	25.44	25.25	25.44
995	NYSE	ARW	Wed, May 1, 1996	25.00	25.44	24.88	25.44
994	NYSE	ARW	Tue, Apr 30, 1996	25.19	25.19	24.94	25.06
993	NYSE	ARW	Mon, Apr 29, 1996	25.19	25.44	25.19	25.31
992	NYSE	ARW	Fri, Apr 26, 1996	25.25	25.38	25.06	25.31
991	NYSE	ARW	Thu, Apr 25, 1996	25.13	25.44	24.94	25.44
990	NYSE	ARW	Wed, Apr 24, 1996	24.38	25.25	24.38	25.25
989	NYSE	ARW	Tue, Apr 23, 1996	23.25	24.44	23.19	24.38
988	NYSE	ARW	Mon, Apr 22, 1996	23.00	23.25	22.94	23.19
987	NYSE	ARW	Fri, Apr 19, 1996	23.13	23.13	22.81	22.94
986	NYSE	ARW	Thu, Apr 18, 1996	22.94	23.19	22.88	23.13
985	NYSE	ARW	Wed, Apr 17, 1996	23.19	23.19	22.88	23.00
984	NYSE	ARW	Tue, Apr 16, 1996	22.94	23.25	22.88	23.19
983	NYSE	ARW	Mon, Apr 15, 1996	22.69	22.94	22.56	22.94
982	NYSE	ARW	Fri, Apr 12, 1996	22.94	22.94	22.50	22.63
981	NYSE	ARW	Thu, Apr 11, 1996	23.50	23.50	22.63	22.88
980	NYSE	ARW	Wed, Apr 10, 1996	23.25	23.69	23.06	23.38
979	NYSE	ARW	Tue, Apr 9, 1996	23.31	23.31	23.06	23.31
978	NYSE	ARW	Mon, Apr 8, 1996	23.00	23.25	23.00	23.25
977	NYSE	ARW	Thu, Apr 4, 1996	23.63	23.63	23.31	23.31
976	NYSE	ARW	Wed, Apr 3, 1996	23.56	23.81	23.50	23.56
975	NYSE	ARW	Tue, Apr 2, 1996	23.56	23.75	23.19	23.56
974	NYSE	ARW	Mon, Apr 1, 1996	23.38	23.69	23.25	23.63
973	NYSE	ARW	Fri, Mar 29, 1996	23.06	23.56	23.06	23.50
972	NYSE	ARW	Thu, Mar 28, 1996	23.00	23.38	22.94	23.00
971	NYSE	ARW	Wed, Mar 27, 1996	23.00	23.00	22.63	22.94
970	NYSE	ARW	Tue, Mar 26, 1996	23.50	23.50	22.75	23.00
969	NYSE	ARW	Mon, Mar 25, 1996	23.69	23.81	23.25	23.50
968	NYSE	ARW	Fri, Mar 22, 1996	23.69	23.81	23.31	23.69
967	NYSE	ARW	Thu, Mar 21, 1996	23.81	23.94	23.31	23.56
966	NYSE	ARW	Wed, Mar 20, 1996	23.81	24.06	23.56	23.94
965	NYSE	ARW	Tue, Mar 19, 1996	23.88	24.00	23.75	23.94
964	NYSE	ARW	Mon, Mar 18, 1996	23.50	23.75	23.31	23.75
963	NYSE	ARW	Fri, Mar 15, 1996	23.06	23.44	23.06	23.25
962	NYSE	ARW	Thu, Mar 14, 1996	22.81	23.75	22.81	23.38
961	NYSE	ARW	Wed, Mar 13, 1996	22.69	22.81	22.31	22.81
960	NYSE	ARW	Tue, Mar 12, 1996	22.75	22.81	22.44	22.75
959	NYSE	ARW	Mon, Mar 11, 1996	22.50	23.13	22.44	22.88
958	NYSE	ARW	Fri, Mar 8, 1996	22.56	22.56	21.56	22.50
957	NYSE	ARW	Thu, Mar 7, 1996	22.63	22.88	22.25	22.56
956	NYSE	ARW	Wed, Mar 6, 1996	23.13	23.13	22.50	22.56
955	NYSE	ARW	Tue, Mar 5, 1996	23.69	23.69	23.00	23.06
954	NYSE	ARW	Mon, Mar 4, 1996	23.75	23.75	23.50	23.69
953	NYSE	ARW	Fri, Mar 1, 1996	24.56	24.63	23.19	23.50
952	NYSE	ARW	Thu, Feb 29, 1996	24.63	25.00	24.50	24.63
951	NYSE	ARW	Wed, Feb 28, 1996	24.31	24.81	24.31	24.75
950	NYSE	ARW	Tue, Feb 27, 1996	24.50	24.56	24.19	24.31
949	NYSE	ARW	Mon, Feb 26, 1996	24.38	24.88	24.31	24.63
948	NYSE	ARW	Fri, Feb 23, 1996	24.50	24.63	24.00	24.31
947	NYSE	ARW	Thu, Feb 22, 1996	23.75	24.38	23.75	24.38
946	NYSE	ARW	Wed, Feb 21, 1996	22.50	22.94	22.13	22.94
945	NYSE	ARW	Tue, Feb 20, 1996	21.56	22.69	21.56	22.50
944	NYSE	ARW	Fri, Feb 16, 1996	21.19	21.94	21.19	21.75
943	NYSE	ARW	Thu, Feb 15, 1996	20.88	21.13	20.81	21.06
942	NYSE	ARW	Wed, Feb 14, 1996	20.81	20.88	20.38	20.81
941	NYSE	ARW	Tue, Feb 13, 1996	20.50	21.13	20.50	20.94
940	NYSE	ARW	Mon, Feb 12, 1996	20.50	21.50	20.00	21.38
939	NYSE	ARW	Fri, Feb 9, 1996	20.94	21.09	20.38	20.50
938	NYSE	ARW	Thu, Feb 8, 1996	21.19	21.19	20.56	20.94
937	NYSE	ARW	Wed, Feb 7, 1996	21.75	21.81	20.81	21.13
936	NYSE	ARW	Tue, Feb 6, 1996	21.19	22.00	21.19	21.81
935	NYSE	ARW	Mon, Feb 5, 1996	20.69	21.25	20.50	20.94
934	NYSE	ARW	Fri, Feb 2, 1996	20.94	21.13	20.50	20.69
933	NYSE	ARW	Thu, Feb 1, 1996	21.25	21.25	20.56	20.75
932	NYSE	ARW	Wed, Jan 31, 1996	21.00	21.75	20.63	21.50
931	NYSE	ARW	Tue, Jan 30, 1996	20.94	21.50	20.63	21.00
930	NYSE	ARW	Mon, Jan 29, 1996	21.19	21.19	20.50	20.88
929	NYSE	ARW	Fri, Jan 26, 1996	20.69	21.63	19.88	21.19
928	NYSE	ARW	Thu, Jan 25, 1996	20.31	21.31	20.25	20.69
927	NYSE	ARW	Wed, Jan 24, 1996	19.69	20.75	19.56	20.44
926	NYSE	ARW	Tue, Jan 23, 1996	19.75	19.81	19.31	19.69
925	NYSE	ARW	Mon, Jan 22, 1996	19.81	19.88	19.19	19.75
924	NYSE	ARW	Fri, Jan 19, 1996	18.69	19.94	18.69	19.94
923	NYSE	ARW	Thu, Jan 18, 1996	19.13	19.38	18.75	18.75
922	NYSE	ARW	Wed, Jan 17, 1996	17.88	18.81	17.69	18.75
921	NYSE	ARW	Tue, Jan 16, 1996	18.13	18.31	17.63	18.19
920	NYSE	ARW	Mon, Jan 15, 1996	19.25	19.44	17.69	17.69
919	NYSE	ARW	Fri, Jan 12, 1996	19.25	19.25	18.81	18.94
918	NYSE	ARW	Thu, Jan 11, 1996	18.63	19.25	18.63	19.00
917	NYSE	ARW	Wed, Jan 10, 1996	18.75	18.94	18.13	18.25
916	NYSE	ARW	Tue, Jan 9, 1996	20.00	20.06	18.94	19.19
915	NYSE	ARW	Mon, Jan 8, 1996	20.13	20.13	20.00	20.06
914	NYSE	ARW	Fri, Jan 5, 1996	20.25	20.25	19.88	20.00
913	NYSE	ARW	Thu, Jan 4, 1996	20.56	20.69	20.19	20.19
912	NYSE	ARW	Wed, Jan 3, 1996	21.00	21.00	20.25	20.50
911	NYSE	ARW	Tue, Jan 2, 1996	21.06	21.50	20.81	21.00
910	NYSE	ARW	Fri, Dec 29, 1995	21.13	21.56	21.13	21.50
909	NYSE	ARW	Thu, Dec 28, 1995	21.19	21.19	20.88	21.00
908	NYSE	ARW	Wed, Dec 27, 1995	21.81	22.00	20.88	21.00
907	NYSE	ARW	Tue, Dec 26, 1995	21.44	22.00	21.44	22.00
906	NYSE	ARW	Fri, Dec 22, 1995	21.00	21.56	20.88	21.44
905	NYSE	ARW	Thu, Dec 21, 1995	20.69	21.00	20.06	20.50
904	NYSE	ARW	Wed, Dec 20, 1995	20.69	21.00	20.44	20.69
903	NYSE	ARW	Tue, Dec 19, 1995	20.00	20.38	19.63	20.38
902	NYSE	ARW	Mon, Dec 18, 1995	20.63	20.69	20.00	20.13
901	NYSE	ARW	Fri, Dec 15, 1995	21.63	21.63	20.38	20.75
900	NYSE	ARW	Thu, Dec 14, 1995	22.69	22.81	21.75	21.75
899	NYSE	ARW	Wed, Dec 13, 1995	22.75	22.81	22.56	22.63
898	NYSE	ARW	Tue, Dec 12, 1995	22.81	22.88	22.63	22.75
897	NYSE	ARW	Mon, Dec 11, 1995	23.00	23.13	22.75	22.94
896	NYSE	ARW	Fri, Dec 8, 1995	23.13	23.13	22.69	22.94
895	NYSE	ARW	Thu, Dec 7, 1995	23.06	23.31	22.75	23.00
894	NYSE	ARW	Wed, Dec 6, 1995	23.50	23.50	23.13	23.19
893	NYSE	ARW	Tue, Dec 5, 1995	23.56	23.75	23.19	23.31
892	NYSE	ARW	Mon, Dec 4, 1995	22.94	23.50	22.94	23.50
891	NYSE	ARW	Fri, Dec 1, 1995	23.25	23.31	22.94	23.00
890	NYSE	ARW	Thu, Nov 30, 1995	23.13	23.69	23.13	23.31
889	NYSE	ARW	Wed, Nov 29, 1995	23.00	23.44	22.88	23.13
888	NYSE	ARW	Tue, Nov 28, 1995	22.00	22.56	22.00	22.50
887	NYSE	ARW	Mon, Nov 27, 1995	22.00	22.25	21.63	22.00
886	NYSE	ARW	Fri, Nov 24, 1995	21.94	22.00	21.81	21.88
885	NYSE	ARW	Wed, Nov 22, 1995	22.44	22.69	21.75	21.81
884	NYSE	ARW	Tue, Nov 21, 1995	22.94	23.00	22.19	22.31
883	NYSE	ARW	Mon, Nov 20, 1995	23.56	23.69	22.88	22.88
882	NYSE	ARW	Fri, Nov 17, 1995	23.31	23.44	23.25	23.38
881	NYSE	ARW	Thu, Nov 16, 1995	23.19	23.38	22.81	23.13
880	NYSE	ARW	Wed, Nov 15, 1995	23.88	24.13	22.94	23.19
879	NYSE	ARW	Tue, Nov 14, 1995	23.94	24.13	23.75	23.81
878	NYSE	ARW	Mon, Nov 13, 1995	24.25	24.25	23.88	23.94
877	NYSE	ARW	Fri, Nov 10, 1995	24.69	24.75	24.25	24.31
876	NYSE	ARW	Thu, Nov 9, 1995	24.75	25.06	24.50	24.69
875	NYSE	ARW	Wed, Nov 8, 1995	23.88	24.38	23.44	23.50
874	NYSE	ARW	Tue, Nov 7, 1995	24.88	24.88	23.75	23.88
873	NYSE	ARW	Mon, Nov 6, 1995	25.25	25.38	24.94	25.00
872	NYSE	ARW	Fri, Nov 3, 1995	25.00	25.25	24.94	25.25
871	NYSE	ARW	Thu, Nov 2, 1995	25.25	25.38	24.69	25.00
870	NYSE	ARW	Wed, Nov 1, 1995	25.44	25.50	25.13	25.25
869	NYSE	ARW	Tue, Oct 31, 1995	25.63	25.69	25.38	25.38
868	NYSE	ARW	Mon, Oct 30, 1995	25.19	25.56	25.19	25.50
867	NYSE	ARW	Fri, Oct 27, 1995	25.00	25.25	25.00	25.06
866	NYSE	ARW	Thu, Oct 26, 1995	25.38	25.50	24.31	25.00
865	NYSE	ARW	Wed, Oct 25, 1995	26.38	26.38	25.06	25.25
864	NYSE	ARW	Tue, Oct 24, 1995	26.56	27.63	26.25	26.25
863	NYSE	ARW	Mon, Oct 23, 1995	25.94	26.50	25.69	26.50
862	NYSE	ARW	Fri, Oct 20, 1995	26.31	26.69	26.00	26.19
861	NYSE	ARW	Thu, Oct 19, 1995	26.00	26.50	25.81	26.31
860	NYSE	ARW	Wed, Oct 18, 1995	25.56	26.31	25.56	25.81
859	NYSE	ARW	Tue, Oct 17, 1995	24.88	25.56	24.88	25.44
858	NYSE	ARW	Mon, Oct 16, 1995	25.56	25.69	24.88	24.88
857	NYSE	ARW	Fri, Oct 13, 1995	25.63	25.94	25.50	25.69
856	NYSE	ARW	Thu, Oct 12, 1995	25.69	25.94	25.38	25.50
855	NYSE	ARW	Wed, Oct 11, 1995	25.06	25.88	25.06	25.69
854	NYSE	ARW	Tue, Oct 10, 1995	23.25	24.81	23.25	24.81
853	NYSE	ARW	Mon, Oct 9, 1995	25.13	25.13	23.88	24.31
852	NYSE	ARW	Fri, Oct 6, 1995	25.06	25.56	25.00	25.31
851	NYSE	ARW	Thu, Oct 5, 1995	24.50	25.06	24.44	25.06
850	NYSE	ARW	Wed, Oct 4, 1995	26.06	26.06	25.19	25.38
849	NYSE	ARW	Tue, Oct 3, 1995	26.69	26.81	26.00	26.31
848	NYSE	ARW	Mon, Oct 2, 1995	27.00	27.06	26.56	26.81
847	NYSE	ARW	Fri, Sep 29, 1995	27.25	27.44	27.00	27.19
846	NYSE	ARW	Thu, Sep 28, 1995	25.69	26.75	25.69	26.69
845	NYSE	ARW	Wed, Sep 27, 1995	26.31	26.38	25.56	25.75
844	NYSE	ARW	Tue, Sep 26, 1995	26.81	27.00	26.25	26.31
843	NYSE	ARW	Mon, Sep 25, 1995	26.69	26.88	26.44	26.88
842	NYSE	ARW	Fri, Sep 22, 1995	26.44	26.94	26.25	26.69
841	NYSE	ARW	Thu, Sep 21, 1995	27.31	27.31	26.25	26.38
840	NYSE	ARW	Wed, Sep 20, 1995	27.50	27.81	27.19	27.19
839	NYSE	ARW	Tue, Sep 19, 1995	27.19	27.50	26.88	27.44
838	NYSE	ARW	Mon, Sep 18, 1995	27.44	27.44	26.63	26.75
837	NYSE	ARW	Fri, Sep 15, 1995	28.00	28.00	27.38	27.38
836	NYSE	ARW	Thu, Sep 14, 1995	28.44	28.44	28.25	28.38
835	NYSE	ARW	Wed, Sep 13, 1995	28.81	28.81	28.25	28.44
834	NYSE	ARW	Tue, Sep 12, 1995	29.13	29.13	28.56	28.88
833	NYSE	ARW	Mon, Sep 11, 1995	29.38	29.63	29.25	29.25
832	NYSE	ARW	Fri, Sep 8, 1995	28.88	29.38	28.81	29.38
831	NYSE	ARW	Thu, Sep 7, 1995	28.63	28.75	28.63	28.69
830	NYSE	ARW	Wed, Sep 6, 1995	28.31	28.88	28.25	28.69
829	NYSE	ARW	Tue, Sep 5, 1995	27.81	28.25	27.75	28.19
828	NYSE	ARW	Fri, Sep 1, 1995	27.13	28.00	27.13	27.69
827	NYSE	ARW	Thu, Aug 31, 1995	27.00	27.38	26.69	27.25
826	NYSE	ARW	Wed, Aug 30, 1995	27.19	27.44	26.75	27.00
825	NYSE	ARW	Tue, Aug 29, 1995	27.63	27.63	26.81	27.19
824	NYSE	ARW	Mon, Aug 28, 1995	27.75	27.94	27.50	27.63
823	NYSE	ARW	Fri, Aug 25, 1995	27.94	28.00	27.44	27.44
822	NYSE	ARW	Thu, Aug 24, 1995	28.31	28.31	27.75	27.88
821	NYSE	ARW	Wed, Aug 23, 1995	28.81	28.81	28.19	28.19
820	NYSE	ARW	Tue, Aug 22, 1995	28.56	28.88	28.50	28.81
819	NYSE	ARW	Mon, Aug 21, 1995	28.69	28.81	28.50	28.50
818	NYSE	ARW	Fri, Aug 18, 1995	29.13	29.13	28.63	28.63
817	NYSE	ARW	Thu, Aug 17, 1995	28.00	29.88	28.00	29.19
816	NYSE	ARW	Wed, Aug 16, 1995	27.56	28.25	27.50	28.06
815	NYSE	ARW	Tue, Aug 15, 1995	27.44	27.56	27.38	27.56
814	NYSE	ARW	Mon, Aug 14, 1995	27.06	27.69	27.06	27.44
813	NYSE	ARW	Fri, Aug 11, 1995	27.88	27.88	27.13	27.38
812	NYSE	ARW	Thu, Aug 10, 1995	27.94	28.06	27.88	27.88
811	NYSE	ARW	Wed, Aug 9, 1995	27.75	28.25	27.75	28.13
810	NYSE	ARW	Tue, Aug 8, 1995	27.69	27.94	27.69	27.88
809	NYSE	ARW	Mon, Aug 7, 1995	27.94	28.00	27.69	27.69
808	NYSE	ARW	Fri, Aug 4, 1995	27.31	28.38	27.31	28.06
807	NYSE	ARW	Thu, Aug 3, 1995	27.25	27.56	26.44	27.31
806	NYSE	ARW	Wed, Aug 2, 1995	27.38	27.94	27.25	27.31
805	NYSE	ARW	Tue, Aug 1, 1995	28.06	28.13	27.38	27.44
804	NYSE	ARW	Mon, Jul 31, 1995	27.81	28.75	27.63	28.31
803	NYSE	ARW	Fri, Jul 28, 1995	27.75	28.06	27.56	27.81
802	NYSE	ARW	Thu, Jul 27, 1995	26.50	27.88	26.25	27.75
801	NYSE	ARW	Wed, Jul 26, 1995	26.31	26.81	26.31	26.50
800	NYSE	ARW	Tue, Jul 25, 1995	25.38	26.50	25.38	26.25
799	NYSE	ARW	Mon, Jul 24, 1995	24.94	25.44	24.81	25.31
798	NYSE	ARW	Fri, Jul 21, 1995	24.88	25.31	24.88	25.00
797	NYSE	ARW	Thu, Jul 20, 1995	24.75	25.31	24.69	25.00
796	NYSE	ARW	Wed, Jul 19, 1995	24.50	25.06	24.44	24.75
795	NYSE	ARW	Tue, Jul 18, 1995	26.13	26.13	24.88	25.44
794	NYSE	ARW	Mon, Jul 17, 1995	26.44	26.88	26.13	26.13
793	NYSE	ARW	Fri, Jul 14, 1995	26.00	26.19	25.81	26.19
792	NYSE	ARW	Thu, Jul 13, 1995	26.06	26.19	25.88	26.06
791	NYSE	ARW	Wed, Jul 12, 1995	25.44	26.13	25.44	26.13
790	NYSE	ARW	Tue, Jul 11, 1995	25.44	25.44	25.25	25.44
789	NYSE	ARW	Mon, Jul 10, 1995	25.00	25.88	25.00	25.44
788	NYSE	ARW	Fri, Jul 7, 1995	24.75	25.25	24.56	25.00
787	NYSE	ARW	Thu, Jul 6, 1995	24.56	24.81	24.25	24.75
786	NYSE	ARW	Wed, Jul 5, 1995	24.88	25.13	24.63	24.69
785	NYSE	ARW	Mon, Jul 3, 1995	24.94	24.94	24.75	24.88
784	NYSE	ARW	Fri, Jun 30, 1995	24.81	24.94	24.75	24.88
783	NYSE	ARW	Thu, Jun 29, 1995	24.31	24.88	24.31	24.69
782	NYSE	ARW	Wed, Jun 28, 1995	24.44	24.50	24.25	24.31
781	NYSE	ARW	Tue, Jun 27, 1995	24.31	24.63	24.25	24.31
780	NYSE	ARW	Mon, Jun 26, 1995	24.69	24.69	24.31	24.38
779	NYSE	ARW	Fri, Jun 23, 1995	24.63	24.75	24.25	24.38
778	NYSE	ARW	Thu, Jun 22, 1995	25.00	25.00	24.69	24.75
777	NYSE	ARW	Wed, Jun 21, 1995	25.38	25.38	24.94	25.00
776	NYSE	ARW	Tue, Jun 20, 1995	25.13	25.44	25.13	25.38
775	NYSE	ARW	Mon, Jun 19, 1995	24.81	25.19	24.81	25.19
774	NYSE	ARW	Fri, Jun 16, 1995	24.44	24.94	24.44	24.81
773	NYSE	ARW	Thu, Jun 15, 1995	24.06	24.50	24.00	24.38
772	NYSE	ARW	Wed, Jun 14, 1995	23.44	24.13	23.44	24.06
771	NYSE	ARW	Tue, Jun 13, 1995	23.56	23.63	23.31	23.31
770	NYSE	ARW	Mon, Jun 12, 1995	22.94	23.69	22.94	23.50
769	NYSE	ARW	Fri, Jun 9, 1995	23.31	23.31	22.75	22.88
768	NYSE	ARW	Thu, Jun 8, 1995	23.44	23.44	23.13	23.31
767	NYSE	ARW	Wed, Jun 7, 1995	23.63	23.63	23.38	23.38
766	NYSE	ARW	Tue, Jun 6, 1995	24.00	24.00	23.69	23.75
765	NYSE	ARW	Mon, Jun 5, 1995	23.81	24.13	23.75	24.00
764	NYSE	ARW	Fri, Jun 2, 1995	23.31	23.94	23.31	23.81
763	NYSE	ARW	Thu, Jun 1, 1995	22.88	23.44	22.88	23.38
762	NYSE	ARW	Wed, May 31, 1995	22.88	23.06	22.56	23.00
761	NYSE	ARW	Tue, May 30, 1995	23.00	23.31	22.81	22.81
760	NYSE	ARW	Fri, May 26, 1995	23.38	23.44	22.94	22.94
759	NYSE	ARW	Thu, May 25, 1995	23.50	23.69	23.38	23.50
758	NYSE	ARW	Wed, May 24, 1995	24.50	24.50	23.50	23.50
757	NYSE	ARW	Tue, May 23, 1995	23.81	24.63	23.75	24.38
756	NYSE	ARW	Mon, May 22, 1995	23.19	23.94	23.19	23.69
755	NYSE	ARW	Fri, May 19, 1995	22.63	23.38	22.63	23.25
754	NYSE	ARW	Thu, May 18, 1995	23.00	23.25	22.69	22.75
753	NYSE	ARW	Wed, May 17, 1995	23.06	23.19	23.00	23.06
752	NYSE	ARW	Tue, May 16, 1995	22.94	23.25	22.75	23.13
751	NYSE	ARW	Mon, May 15, 1995	22.38	23.13	22.31	23.00
750	NYSE	ARW	Fri, May 12, 1995	22.44	22.50	22.25	22.31
749	NYSE	ARW	Thu, May 11, 1995	22.50	22.63	22.44	22.56
748	NYSE	ARW	Wed, May 10, 1995	22.69	22.69	22.50	22.56
747	NYSE	ARW	Tue, May 9, 1995	22.50	22.63	22.44	22.56
746	NYSE	ARW	Mon, May 8, 1995	22.44	22.63	22.25	22.38
745	NYSE	ARW	Fri, May 5, 1995	22.94	22.94	22.38	22.50
744	NYSE	ARW	Thu, May 4, 1995	23.00	23.31	22.81	22.81
743	NYSE	ARW	Wed, May 3, 1995	22.56	22.88	22.56	22.88
742	NYSE	ARW	Tue, May 2, 1995	22.63	22.75	22.50	22.63
741	NYSE	ARW	Mon, May 1, 1995	23.25	23.31	22.50	22.75
740	NYSE	ARW	Fri, Apr 28, 1995	23.31	23.38	23.00	23.25
739	NYSE	ARW	Thu, Apr 27, 1995	23.06	23.56	23.06	23.44
738	NYSE	ARW	Wed, Apr 26, 1995	22.44	23.19	22.44	23.06
737	NYSE	ARW	Tue, Apr 25, 1995	22.56	22.56	22.25	22.44
736	NYSE	ARW	Mon, Apr 24, 1995	21.44	22.69	21.31	22.63
735	NYSE	ARW	Fri, Apr 21, 1995	21.63	21.69	21.38	21.44
734	NYSE	ARW	Thu, Apr 20, 1995	21.00	21.69	20.81	21.69
733	NYSE	ARW	Wed, Apr 19, 1995	20.69	20.75	20.00	20.31
732	NYSE	ARW	Tue, Apr 18, 1995	20.69	20.75	20.56	20.69
731	NYSE	ARW	Mon, Apr 17, 1995	20.75	20.81	20.69	20.69
730	NYSE	ARW	Thu, Apr 13, 1995	20.63	20.69	20.56	20.69
729	NYSE	ARW	Wed, Apr 12, 1995	20.63	20.88	20.56	20.56
728	NYSE	ARW	Tue, Apr 11, 1995	20.81	20.88	20.56	20.69
727	NYSE	ARW	Mon, Apr 10, 1995	20.63	20.81	20.50	20.75
726	NYSE	ARW	Fri, Apr 7, 1995	20.75	20.75	20.56	20.63
725	NYSE	ARW	Thu, Apr 6, 1995	20.50	20.69	20.25	20.69
724	NYSE	ARW	Wed, Apr 5, 1995	20.75	20.75	20.38	20.50
723	NYSE	ARW	Tue, Apr 4, 1995	20.94	21.00	20.56	20.63
722	NYSE	ARW	Mon, Apr 3, 1995	21.13	21.13	20.63	20.88
721	NYSE	ARW	Fri, Mar 31, 1995	21.31	21.38	21.06	21.06
720	NYSE	ARW	Thu, Mar 30, 1995	22.00	22.13	21.25	21.69
719	NYSE	ARW	Wed, Mar 29, 1995	22.00	22.31	22.00	22.13
718	NYSE	ARW	Tue, Mar 28, 1995	21.94	22.13	21.94	22.06
717	NYSE	ARW	Mon, Mar 27, 1995	21.88	22.06	21.81	22.00
716	NYSE	ARW	Fri, Mar 24, 1995	21.75	21.94	21.56	21.94
715	NYSE	ARW	Thu, Mar 23, 1995	21.88	21.94	21.75	21.81
714	NYSE	ARW	Wed, Mar 22, 1995	21.63	21.81	21.56	21.81
713	NYSE	ARW	Tue, Mar 21, 1995	21.50	21.63	21.44	21.56
712	NYSE	ARW	Mon, Mar 20, 1995	21.69	21.75	21.31	21.44
711	NYSE	ARW	Fri, Mar 17, 1995	21.81	21.88	21.81	21.81
710	NYSE	ARW	Thu, Mar 16, 1995	21.50	22.13	21.50	21.88
709	NYSE	ARW	Wed, Mar 15, 1995	21.25	21.56	21.25	21.50
708	NYSE	ARW	Tue, Mar 14, 1995	21.25	21.75	21.25	21.38
707	NYSE	ARW	Mon, Mar 13, 1995	21.00	21.44	20.94	21.19
706	NYSE	ARW	Fri, Mar 10, 1995	20.81	21.00	20.69	20.94
705	NYSE	ARW	Thu, Mar 9, 1995	20.69	20.88	20.56	20.69
704	NYSE	ARW	Wed, Mar 8, 1995	20.69	20.88	20.69	20.81
703	NYSE	ARW	Tue, Mar 7, 1995	20.81	20.88	20.63	20.75
702	NYSE	ARW	Mon, Mar 6, 1995	20.94	20.94	20.69	20.81
701	NYSE	ARW	Fri, Mar 3, 1995	20.75	20.94	20.75	20.94
700	NYSE	ARW	Thu, Mar 2, 1995	21.06	21.13	20.69	20.69
699	NYSE	ARW	Wed, Mar 1, 1995	20.75	21.13	20.75	21.13
698	NYSE	ARW	Tue, Feb 28, 1995	20.63	20.75	20.44	20.75
697	NYSE	ARW	Mon, Feb 27, 1995	20.88	20.94	20.63	20.63
696	NYSE	ARW	Fri, Feb 24, 1995	19.81	21.00	19.75	21.00
695	NYSE	ARW	Thu, Feb 23, 1995	19.13	19.81	19.00	19.81
694	NYSE	ARW	Wed, Feb 22, 1995	19.06	19.13	19.00	19.00
693	NYSE	ARW	Tue, Feb 21, 1995	19.13	19.13	18.88	19.06
692	NYSE	ARW	Fri, Feb 17, 1995	19.00	19.13	19.00	19.06
691	NYSE	ARW	Thu, Feb 16, 1995	19.50	19.50	19.06	19.13
690	NYSE	ARW	Wed, Feb 15, 1995	19.50	19.63	19.31	19.56
689	NYSE	ARW	Tue, Feb 14, 1995	19.44	19.69	19.44	19.56
688	NYSE	ARW	Mon, Feb 13, 1995	19.44	19.50	19.25	19.50
687	NYSE	ARW	Fri, Feb 10, 1995	19.44	19.50	19.19	19.44
686	NYSE	ARW	Thu, Feb 9, 1995	19.44	19.69	19.31	19.50
685	NYSE	ARW	Wed, Feb 8, 1995	19.13	19.44	19.00	19.31
684	NYSE	ARW	Tue, Feb 7, 1995	19.56	19.56	19.00	19.13
683	NYSE	ARW	Mon, Feb 6, 1995	19.25	19.56	19.25	19.50
682	NYSE	ARW	Fri, Feb 3, 1995	18.94	19.38	18.94	19.25
681	NYSE	ARW	Thu, Feb 2, 1995	18.56	18.94	18.56	18.88
680	NYSE	ARW	Wed, Feb 1, 1995	18.50	18.63	18.50	18.56
679	NYSE	ARW	Tue, Jan 31, 1995	18.50	18.50	18.38	18.44
678	NYSE	ARW	Mon, Jan 30, 1995	18.88	18.88	18.44	18.44
677	NYSE	ARW	Fri, Jan 27, 1995	19.13	19.13	18.69	18.81
676	NYSE	ARW	Thu, Jan 26, 1995	19.00	19.13	19.00	19.06
675	NYSE	ARW	Wed, Jan 25, 1995	19.00	19.06	19.00	19.00
674	NYSE	ARW	Tue, Jan 24, 1995	18.81	19.06	18.81	19.00
673	NYSE	ARW	Mon, Jan 23, 1995	19.50	19.50	18.94	19.00
672	NYSE	ARW	Fri, Jan 20, 1995	19.75	19.75	19.44	19.50
671	NYSE	ARW	Thu, Jan 19, 1995	19.75	19.88	19.69	19.81
670	NYSE	ARW	Wed, Jan 18, 1995	19.50	19.81	19.25	19.81
669	NYSE	ARW	Tue, Jan 17, 1995	19.06	19.56	19.00	19.56
668	NYSE	ARW	Mon, Jan 16, 1995	18.81	19.13	18.81	19.00
667	NYSE	ARW	Fri, Jan 13, 1995	18.63	18.88	18.63	18.81
666	NYSE	ARW	Thu, Jan 12, 1995	18.31	18.56	18.25	18.56
665	NYSE	ARW	Wed, Jan 11, 1995	18.25	18.38	18.13	18.38
664	NYSE	ARW	Tue, Jan 10, 1995	17.94	18.38	17.94	18.13
663	NYSE	ARW	Mon, Jan 9, 1995	17.56	17.75	17.56	17.69
662	NYSE	ARW	Fri, Jan 6, 1995	17.88	17.94	17.63	17.63
661	NYSE	ARW	Thu, Jan 5, 1995	18.00	18.06	17.81	17.88
660	NYSE	ARW	Wed, Jan 4, 1995	18.00	18.13	18.00	18.06
659	NYSE	ARW	Tue, Jan 3, 1995	17.94	18.06	17.94	18.06
658	NYSE	ARW	Fri, Dec 30, 1994	17.88	18.00	17.88	17.94
657	NYSE	ARW	Thu, Dec 29, 1994	17.94	17.94	17.88	17.88
656	NYSE	ARW	Wed, Dec 28, 1994	17.88	17.94	17.81	17.94
655	NYSE	ARW	Tue, Dec 27, 1994	17.94	17.94	17.63	17.88
654	NYSE	ARW	Fri, Dec 23, 1994	17.56	17.88	17.44	17.81
653	NYSE	ARW	Thu, Dec 22, 1994	17.50	17.69	17.50	17.56
652	NYSE	ARW	Wed, Dec 21, 1994	17.38	17.63	17.31	17.50
651	NYSE	ARW	Tue, Dec 20, 1994	17.19	17.38	17.13	17.31
650	NYSE	ARW	Mon, Dec 19, 1994	17.25	17.25	16.88	17.13
649	NYSE	ARW	Fri, Dec 16, 1994	17.00	17.19	16.94	17.13
648	NYSE	ARW	Thu, Dec 15, 1994	17.00	17.13	16.88	17.00
647	NYSE	ARW	Wed, Dec 14, 1994	17.00	17.00	16.88	16.88
646	NYSE	ARW	Tue, Dec 13, 1994	17.06	17.06	16.88	16.94
645	NYSE	ARW	Mon, Dec 12, 1994	17.19	17.19	16.88	17.00
644	NYSE	ARW	Fri, Dec 9, 1994	17.06	17.19	17.00	17.06
643	NYSE	ARW	Thu, Dec 8, 1994	17.25	17.44	16.94	17.06
642	NYSE	ARW	Wed, Dec 7, 1994	17.69	17.75	17.38	17.38
641	NYSE	ARW	Tue, Dec 6, 1994	17.94	17.94	17.69	17.69
640	NYSE	ARW	Mon, Dec 5, 1994	18.00	18.13	17.81	17.94
639	NYSE	ARW	Fri, Dec 2, 1994	18.00	18.13	17.88	18.00
638	NYSE	ARW	Thu, Dec 1, 1994	18.25	18.31	18.00	18.00
637	NYSE	ARW	Wed, Nov 30, 1994	18.13	18.25	18.00	18.19
636	NYSE	ARW	Tue, Nov 29, 1994	17.63	18.25	17.63	18.00
635	NYSE	ARW	Mon, Nov 28, 1994	18.13	18.19	17.63	17.63
634	NYSE	ARW	Fri, Nov 25, 1994	18.13	18.13	18.00	18.00
633	NYSE	ARW	Wed, Nov 23, 1994	18.31	18.31	17.88	18.06
632	NYSE	ARW	Tue, Nov 22, 1994	18.69	18.69	18.25	18.31
631	NYSE	ARW	Mon, Nov 21, 1994	18.81	18.81	18.69	18.75
630	NYSE	ARW	Fri, Nov 18, 1994	18.94	18.94	18.69	18.88
629	NYSE	ARW	Thu, Nov 17, 1994	19.19	19.19	18.94	18.94
628	NYSE	ARW	Wed, Nov 16, 1994	19.19	19.19	19.06	19.19
627	NYSE	ARW	Tue, Nov 15, 1994	19.25	19.25	19.13	19.19
626	NYSE	ARW	Mon, Nov 14, 1994	19.13	19.31	19.13	19.25
625	NYSE	ARW	Fri, Nov 11, 1994	19.13	19.19	19.06	19.13
624	NYSE	ARW	Thu, Nov 10, 1994	19.13	19.25	19.00	19.19
623	NYSE	ARW	Wed, Nov 9, 1994	19.00	19.19	19.00	19.19
622	NYSE	ARW	Tue, Nov 8, 1994	18.63	19.00	18.63	18.94
621	NYSE	ARW	Mon, Nov 7, 1994	18.88	18.88	18.69	18.75
620	NYSE	ARW	Fri, Nov 4, 1994	19.06	19.13	18.81	18.88
619	NYSE	ARW	Thu, Nov 3, 1994	19.13	19.25	19.13	19.13
618	NYSE	ARW	Wed, Nov 2, 1994	19.06	19.19	19.00	19.13
617	NYSE	ARW	Tue, Nov 1, 1994	18.88	19.13	18.81	19.06
616	NYSE	ARW	Mon, Oct 31, 1994	18.63	19.00	18.56	18.88
615	NYSE	ARW	Fri, Oct 28, 1994	18.38	18.69	18.38	18.63
614	NYSE	ARW	Thu, Oct 27, 1994	18.38	18.44	18.13	18.38
613	NYSE	ARW	Wed, Oct 26, 1994	18.38	18.44	17.81	18.38
612	NYSE	ARW	Tue, Oct 25, 1994	17.63	18.44	17.06	18.38
611	NYSE	ARW	Mon, Oct 24, 1994	17.69	17.75	17.63	17.69
610	NYSE	ARW	Fri, Oct 21, 1994	17.56	17.56	17.44	17.56
609	NYSE	ARW	Thu, Oct 20, 1994	17.50	17.56	17.50	17.56
608	NYSE	ARW	Wed, Oct 19, 1994	17.56	17.63	17.50	17.63
607	NYSE	ARW	Tue, Oct 18, 1994	17.69	17.69	17.50	17.63
606	NYSE	ARW	Mon, Oct 17, 1994	17.81	17.88	17.63	17.63
605	NYSE	ARW	Fri, Oct 14, 1994	18.19	18.19	17.81	17.81
604	NYSE	ARW	Thu, Oct 13, 1994	18.31	18.38	18.13	18.19
603	NYSE	ARW	Wed, Oct 12, 1994	18.38	18.38	18.25	18.31
602	NYSE	ARW	Tue, Oct 11, 1994	18.19	18.38	18.19	18.38
601	NYSE	ARW	Mon, Oct 10, 1994	18.00	18.19	17.94	18.13
600	NYSE	ARW	Fri, Oct 7, 1994	17.75	17.94	17.75	17.94
599	NYSE	ARW	Thu, Oct 6, 1994	17.75	17.75	17.63	17.75
598	NYSE	ARW	Wed, Oct 5, 1994	18.19	18.19	17.63	17.69
597	NYSE	ARW	Tue, Oct 4, 1994	18.63	18.63	18.19	18.19
596	NYSE	ARW	Mon, Oct 3, 1994	18.75	18.81	18.69	18.69
595	NYSE	ARW	Fri, Sep 30, 1994	18.69	18.75	18.50	18.75
594	NYSE	ARW	Thu, Sep 29, 1994	18.81	18.81	18.69	18.75
593	NYSE	ARW	Wed, Sep 28, 1994	18.63	18.88	18.56	18.75
592	NYSE	ARW	Tue, Sep 27, 1994	18.75	18.75	18.50	18.63
591	NYSE	ARW	Mon, Sep 26, 1994	18.94	18.94	18.75	18.81
590	NYSE	ARW	Fri, Sep 23, 1994	18.88	18.94	18.69	18.94
589	NYSE	ARW	Thu, Sep 22, 1994	19.19	19.19	18.75	18.88
588	NYSE	ARW	Wed, Sep 21, 1994	19.75	19.81	19.13	19.19
587	NYSE	ARW	Tue, Sep 20, 1994	19.81	19.81	19.75	19.81
586	NYSE	ARW	Mon, Sep 19, 1994	19.88	20.06	19.88	19.88
585	NYSE	ARW	Fri, Sep 16, 1994	19.81	19.94	19.63	19.88
584	NYSE	ARW	Thu, Sep 15, 1994	19.19	19.81	19.13	19.75
583	NYSE	ARW	Wed, Sep 14, 1994	19.06	19.25	19.00	19.13
582	NYSE	ARW	Tue, Sep 13, 1994	18.94	19.06	18.88	18.94
581	NYSE	ARW	Mon, Sep 12, 1994	19.25	19.25	18.88	18.88
580	NYSE	ARW	Fri, Sep 9, 1994	19.63	19.69	19.19	19.19
579	NYSE	ARW	Thu, Sep 8, 1994	19.63	19.75	19.44	19.75
578	NYSE	ARW	Wed, Sep 7, 1994	19.06	19.50	19.06	19.50
577	NYSE	ARW	Tue, Sep 6, 1994	18.81	18.94	18.75	18.94
576	NYSE	ARW	Fri, Sep 2, 1994	19.06	19.06	18.69	18.81
575	NYSE	ARW	Thu, Sep 1, 1994	19.13	19.13	18.88	18.94
574	NYSE	ARW	Wed, Aug 31, 1994	19.44	19.50	19.13	19.19
573	NYSE	ARW	Tue, Aug 30, 1994	19.13	19.44	19.13	19.44
572	NYSE	ARW	Mon, Aug 29, 1994	19.19	19.31	19.06	19.25
571	NYSE	ARW	Fri, Aug 26, 1994	19.00	19.25	18.94	19.19
570	NYSE	ARW	Thu, Aug 25, 1994	18.63	19.00	18.63	18.94
569	NYSE	ARW	Wed, Aug 24, 1994	18.81	18.81	18.50	18.75
568	NYSE	ARW	Tue, Aug 23, 1994	18.63	19.00	18.56	18.81
567	NYSE	ARW	Mon, Aug 22, 1994	18.75	18.75	18.50	18.63
566	NYSE	ARW	Fri, Aug 19, 1994	19.00	19.00	18.69	18.69
565	NYSE	ARW	Thu, Aug 18, 1994	19.38	19.38	18.94	19.00
564	NYSE	ARW	Wed, Aug 17, 1994	19.81	19.81	19.31	19.31
563	NYSE	ARW	Tue, Aug 16, 1994	19.69	19.81	19.69	19.75
562	NYSE	ARW	Mon, Aug 15, 1994	19.31	19.88	19.31	19.75
561	NYSE	ARW	Fri, Aug 12, 1994	19.38	19.38	19.19	19.31
560	NYSE	ARW	Thu, Aug 11, 1994	18.94	19.50	18.94	19.31
559	NYSE	ARW	Wed, Aug 10, 1994	18.81	18.94	18.75	18.94
558	NYSE	ARW	Tue, Aug 9, 1994	18.44	18.88	18.44	18.75
557	NYSE	ARW	Mon, Aug 8, 1994	18.50	18.50	18.38	18.50
556	NYSE	ARW	Fri, Aug 5, 1994	18.88	18.88	18.44	18.50
555	NYSE	ARW	Thu, Aug 4, 1994	19.06	19.06	18.94	19.00
554	NYSE	ARW	Wed, Aug 3, 1994	19.06	19.06	19.00	19.06
553	NYSE	ARW	Tue, Aug 2, 1994	18.81	19.06	18.81	19.06
552	NYSE	ARW	Mon, Aug 1, 1994	18.56	18.94	18.50	18.94
551	NYSE	ARW	Fri, Jul 29, 1994	18.25	18.81	18.25	18.69
550	NYSE	ARW	Thu, Jul 28, 1994	18.00	18.25	18.00	18.13
549	NYSE	ARW	Wed, Jul 27, 1994	18.00	18.00	17.88	17.94
548	NYSE	ARW	Tue, Jul 26, 1994	18.00	18.00	17.94	17.94
547	NYSE	ARW	Mon, Jul 25, 1994	18.13	18.13	17.94	17.94
546	NYSE	ARW	Fri, Jul 22, 1994	17.75	18.25	17.75	18.13
545	NYSE	ARW	Thu, Jul 21, 1994	17.63	17.88	17.63	17.75
544	NYSE	ARW	Wed, Jul 20, 1994	17.81	17.81	17.56	17.63
543	NYSE	ARW	Tue, Jul 19, 1994	17.94	17.94	17.81	17.88
542	NYSE	ARW	Mon, Jul 18, 1994	17.94	18.00	17.94	17.94
541	NYSE	ARW	Fri, Jul 15, 1994	18.06	18.19	17.88	17.94
540	NYSE	ARW	Thu, Jul 14, 1994	17.81	18.25	17.75	18.19
539	NYSE	ARW	Wed, Jul 13, 1994	17.81	17.94	17.75	17.75
538	NYSE	ARW	Tue, Jul 12, 1994	17.94	17.94	17.75	17.75
537	NYSE	ARW	Mon, Jul 11, 1994	17.88	18.00	17.81	17.94
536	NYSE	ARW	Fri, Jul 8, 1994	17.94	18.00	17.81	18.00
535	NYSE	ARW	Thu, Jul 7, 1994	18.19	18.19	17.94	18.06
534	NYSE	ARW	Wed, Jul 6, 1994	18.50	18.50	18.00	18.19
533	NYSE	ARW	Tue, Jul 5, 1994	18.50	18.56	18.44	18.50
532	NYSE	ARW	Fri, Jul 1, 1994	18.50	18.56	18.13	18.44
531	NYSE	ARW	Thu, Jun 30, 1994	17.63	18.63	17.63	18.63
530	NYSE	ARW	Wed, Jun 29, 1994	17.75	18.25	17.50	17.56
529	NYSE	ARW	Tue, Jun 28, 1994	17.81	18.19	17.63	17.75
528	NYSE	ARW	Mon, Jun 27, 1994	17.44	17.69	17.19	17.63
527	NYSE	ARW	Fri, Jun 24, 1994	17.88	17.88	17.38	17.44
526	NYSE	ARW	Thu, Jun 23, 1994	18.00	18.06	17.94	17.94
525	NYSE	ARW	Wed, Jun 22, 1994	18.06	18.13	18.00	18.00
524	NYSE	ARW	Tue, Jun 21, 1994	18.38	18.44	17.69	17.75
523	NYSE	ARW	Mon, Jun 20, 1994	18.50	18.69	18.38	18.50
522	NYSE	ARW	Fri, Jun 17, 1994	18.88	18.88	18.69	18.69
521	NYSE	ARW	Thu, Jun 16, 1994	18.75	18.81	18.56	18.75
520	NYSE	ARW	Wed, Jun 15, 1994	18.94	18.94	18.88	18.88
519	NYSE	ARW	Tue, Jun 14, 1994	19.06	19.06	18.94	18.94
518	NYSE	ARW	Mon, Jun 13, 1994	18.88	19.19	18.81	19.00
517	NYSE	ARW	Fri, Jun 10, 1994	18.75	19.00	18.75	18.88
516	NYSE	ARW	Thu, Jun 9, 1994	19.31	19.31	18.44	18.44
515	NYSE	ARW	Wed, Jun 8, 1994	19.94	19.94	19.25	19.38
514	NYSE	ARW	Tue, Jun 7, 1994	20.00	20.25	19.94	20.00
513	NYSE	ARW	Mon, Jun 6, 1994	20.31	20.34	19.88	20.00
512	NYSE	ARW	Fri, Jun 3, 1994	20.44	20.56	20.31	20.38
511	NYSE	ARW	Thu, Jun 2, 1994	20.38	20.56	20.38	20.44
510	NYSE	ARW	Wed, Jun 1, 1994	19.88	20.50	19.88	20.38
509	NYSE	ARW	Tue, May 31, 1994	19.44	19.88	19.31	19.81
508	NYSE	ARW	Fri, May 27, 1994	19.50	19.50	19.25	19.44
507	NYSE	ARW	Thu, May 26, 1994	19.56	19.81	19.44	19.50
506	NYSE	ARW	Wed, May 25, 1994	19.88	19.94	19.63	19.69
505	NYSE	ARW	Tue, May 24, 1994	19.81	19.94	19.81	19.94
504	NYSE	ARW	Mon, May 23, 1994	19.63	19.88	19.63	19.81
503	NYSE	ARW	Fri, May 20, 1994	19.38	19.69	19.31	19.44
502	NYSE	ARW	Thu, May 19, 1994	19.06	19.38	19.00	19.38
501	NYSE	ARW	Wed, May 18, 1994	18.13	19.06	18.06	19.06
500	NYSE	ARW	Tue, May 17, 1994	17.75	18.13	17.50	18.13
499	NYSE	ARW	Mon, May 16, 1994	17.94	18.06	17.75	17.75
498	NYSE	ARW	Fri, May 13, 1994	18.06	18.13	17.94	18.00
497	NYSE	ARW	Thu, May 12, 1994	18.38	18.38	18.00	18.06
496	NYSE	ARW	Wed, May 11, 1994	18.69	18.88	18.38	18.44
495	NYSE	ARW	Tue, May 10, 1994	18.44	18.75	18.44	18.75
494	NYSE	ARW	Mon, May 9, 1994	18.19	18.50	18.00	18.38
493	NYSE	ARW	Fri, May 6, 1994	18.25	18.31	18.06	18.31
492	NYSE	ARW	Thu, May 5, 1994	18.00	18.44	18.00	18.38
491	NYSE	ARW	Wed, May 4, 1994	18.38	18.38	18.06	18.19
490	NYSE	ARW	Tue, May 3, 1994	18.94	18.94	18.38	18.50
489	NYSE	ARW	Mon, May 2, 1994	18.94	18.94	18.81	18.94
488	NYSE	ARW	Fri, Apr 29, 1994	18.56	18.94	18.56	18.88
487	NYSE	ARW	Thu, Apr 28, 1994	18.94	18.94	18.56	18.69
486	NYSE	ARW	Tue, Apr 26, 1994	19.13	19.13	18.75	19.00
485	NYSE	ARW	Mon, Apr 25, 1994	18.31	18.75	18.31	18.69
484	NYSE	ARW	Fri, Apr 22, 1994	18.13	18.44	18.13	18.31
483	NYSE	ARW	Thu, Apr 21, 1994	17.38	17.94	17.13	17.88
482	NYSE	ARW	Wed, Apr 20, 1994	17.38	17.50	16.81	16.94
481	NYSE	ARW	Tue, Apr 19, 1994	18.00	18.06	17.31	17.31
480	NYSE	ARW	Mon, Apr 18, 1994	17.88	18.00	17.81	17.94
479	NYSE	ARW	Fri, Apr 15, 1994	18.25	18.25	17.56	18.00
478	NYSE	ARW	Thu, Apr 14, 1994	18.50	18.63	18.13	18.25
477	NYSE	ARW	Wed, Apr 13, 1994	18.81	19.13	18.44	18.63
476	NYSE	ARW	Tue, Apr 12, 1994	19.63	19.63	18.56	18.56
475	NYSE	ARW	Mon, Apr 11, 1994	19.75	19.81	19.50	19.63
474	NYSE	ARW	Fri, Apr 8, 1994	19.44	19.69	19.44	19.69
473	NYSE	ARW	Thu, Apr 7, 1994	19.38	19.50	19.31	19.50
472	NYSE	ARW	Wed, Apr 6, 1994	19.44	19.69	19.31	19.31
471	NYSE	ARW	Tue, Apr 5, 1994	19.00	19.50	19.00	19.44
470	NYSE	ARW	Mon, Apr 4, 1994	18.56	18.69	18.31	18.63
469	NYSE	ARW	Thu, Mar 31, 1994	18.56	18.69	18.06	18.69
468	NYSE	ARW	Wed, Mar 30, 1994	19.25	19.25	18.50	18.50
467	NYSE	ARW	Tue, Mar 29, 1994	20.06	20.06	19.06	19.31
466	NYSE	ARW	Mon, Mar 28, 1994	20.56	20.63	19.94	20.00
465	NYSE	ARW	Fri, Mar 25, 1994	20.69	20.69	20.50	20.56
464	NYSE	ARW	Thu, Mar 24, 1994	20.63	20.69	20.50	20.63
463	NYSE	ARW	Wed, Mar 23, 1994	20.69	20.81	20.56	20.75
462	NYSE	ARW	Tue, Mar 22, 1994	20.56	20.94	20.56	20.56
461	NYSE	ARW	Mon, Mar 21, 1994	20.69	20.81	20.56	20.69
460	NYSE	ARW	Fri, Mar 18, 1994	20.69	20.69	20.44	20.69
459	NYSE	ARW	Thu, Mar 17, 1994	20.63	20.81	20.50	20.69
458	NYSE	ARW	Wed, Mar 16, 1994	20.75	20.75	20.63	20.63
457	NYSE	ARW	Tue, Mar 15, 1994	20.63	20.63	20.56	20.63
456	NYSE	ARW	Mon, Mar 14, 1994	20.56	20.69	20.50	20.56
455	NYSE	ARW	Fri, Mar 11, 1994	20.69	20.88	20.44	20.63
454	NYSE	ARW	Thu, Mar 10, 1994	20.94	20.94	20.50	20.63
453	NYSE	ARW	Wed, Mar 9, 1994	21.25	21.25	20.81	20.94
452	NYSE	ARW	Tue, Mar 8, 1994	21.44	21.44	20.69	20.94
451	NYSE	ARW	Mon, Mar 7, 1994	21.56	21.81	21.31	21.31
450	NYSE	ARW	Fri, Mar 4, 1994	21.56	21.75	21.44	21.50
449	NYSE	ARW	Thu, Mar 3, 1994	21.56	21.63	21.31	21.38
448	NYSE	ARW	Wed, Mar 2, 1994	21.50	21.69	21.38	21.63
447	NYSE	ARW	Tue, Mar 1, 1994	22.00	22.00	21.69	21.75
446	NYSE	ARW	Mon, Feb 28, 1994	22.13	22.19	22.00	22.00
445	NYSE	ARW	Fri, Feb 25, 1994	21.69	22.19	21.69	22.00
444	NYSE	ARW	Thu, Feb 24, 1994	21.88	22.00	21.31	21.69
443	NYSE	ARW	Wed, Feb 23, 1994	22.25	22.25	21.81	21.88
442	NYSE	ARW	Tue, Feb 22, 1994	21.94	22.38	21.94	22.25
441	NYSE	ARW	Fri, Feb 18, 1994	22.13	22.13	21.88	22.06
440	NYSE	ARW	Thu, Feb 17, 1994	22.56	22.56	22.00	22.19
439	NYSE	ARW	Wed, Feb 16, 1994	21.88	22.31	21.88	22.31
438	NYSE	ARW	Tue, Feb 15, 1994	21.56	21.94	21.56	21.94
437	NYSE	ARW	Mon, Feb 14, 1994	21.63	21.69	21.50	21.56
436	NYSE	ARW	Fri, Feb 11, 1994	21.63	21.69	21.50	21.69
435	NYSE	ARW	Thu, Feb 10, 1994	21.81	21.81	21.63	21.69
434	NYSE	ARW	Wed, Feb 9, 1994	21.81	22.06	21.63	21.81
433	NYSE	ARW	Tue, Feb 8, 1994	21.06	21.81	20.94	21.75
432	NYSE	ARW	Mon, Feb 7, 1994	20.88	21.00	20.56	20.94
431	NYSE	ARW	Fri, Feb 4, 1994	21.38	21.50	20.88	20.88
430	NYSE	ARW	Thu, Feb 3, 1994	21.50	21.50	21.44	21.44
429	NYSE	ARW	Wed, Feb 2, 1994	21.38	21.63	21.38	21.63
428	NYSE	ARW	Tue, Feb 1, 1994	21.38	21.38	21.25	21.38
427	NYSE	ARW	Mon, Jan 31, 1994	21.13	21.44	21.06	21.44
426	NYSE	ARW	Fri, Jan 28, 1994	21.00	21.25	20.81	21.19
425	NYSE	ARW	Thu, Jan 27, 1994	20.56	21.13	20.56	21.00
424	NYSE	ARW	Wed, Jan 26, 1994	20.19	20.63	20.19	20.56
423	NYSE	ARW	Tue, Jan 25, 1994	20.25	20.38	20.25	20.31
422	NYSE	ARW	Mon, Jan 24, 1994	20.38	20.44	20.19	20.38
421	NYSE	ARW	Fri, Jan 21, 1994	20.13	20.38	20.13	20.38
420	NYSE	ARW	Thu, Jan 20, 1994	19.94	20.06	19.75	20.00
419	NYSE	ARW	Wed, Jan 19, 1994	20.19	20.19	19.88	19.94
418	NYSE	ARW	Tue, Jan 18, 1994	20.38	20.44	20.19	20.31
417	NYSE	ARW	Mon, Jan 17, 1994	20.44	20.44	20.31	20.38
416	NYSE	ARW	Fri, Jan 14, 1994	20.50	20.75	20.50	20.56
415	NYSE	ARW	Thu, Jan 13, 1994	20.69	20.69	20.25	20.44
414	NYSE	ARW	Wed, Jan 12, 1994	20.69	20.88	20.63	20.69
413	NYSE	ARW	Tue, Jan 11, 1994	20.44	20.56	20.31	20.56
412	NYSE	ARW	Mon, Jan 10, 1994	20.44	20.63	20.38	20.50
411	NYSE	ARW	Fri, Jan 7, 1994	20.25	20.50	20.13	20.44
410	NYSE	ARW	Thu, Jan 6, 1994	20.63	20.75	20.25	20.25
409	NYSE	ARW	Wed, Jan 5, 1994	20.25	20.56	20.00	20.50
408	NYSE	ARW	Tue, Jan 4, 1994	20.50	20.50	20.00	20.25
407	NYSE	ARW	Mon, Jan 3, 1994	20.75	20.88	20.38	20.38
406	NYSE	ARW	Fri, Dec 31, 1993	20.69	20.88	20.69	20.88
405	NYSE	ARW	Thu, Dec 30, 1993	20.75	20.94	20.56	20.81
404	NYSE	ARW	Wed, Dec 29, 1993	20.94	21.13	20.81	20.88
403	NYSE	ARW	Tue, Dec 28, 1993	20.75	21.00	20.63	20.94
402	NYSE	ARW	Mon, Dec 27, 1993	20.06	20.75	20.06	20.75
401	NYSE	ARW	Thu, Dec 23, 1993	19.31	20.00	19.31	19.94
400	NYSE	ARW	Wed, Dec 22, 1993	18.81	19.38	18.81	19.25
399	NYSE	ARW	Tue, Dec 21, 1993	18.88	19.19	18.81	18.88
398	NYSE	ARW	Mon, Dec 20, 1993	19.00	19.25	18.88	18.94
397	NYSE	ARW	Fri, Dec 17, 1993	18.88	19.19	18.81	19.00
396	NYSE	ARW	Thu, Dec 16, 1993	18.75	18.94	18.75	18.88
395	NYSE	ARW	Wed, Dec 15, 1993	18.50	18.88	18.50	18.75
394	NYSE	ARW	Tue, Dec 14, 1993	18.88	18.88	18.44	18.50
393	NYSE	ARW	Mon, Dec 13, 1993	18.94	18.94	18.50	18.81
392	NYSE	ARW	Fri, Dec 10, 1993	18.94	19.00	18.88	18.94
391	NYSE	ARW	Thu, Dec 9, 1993	18.88	19.00	18.88	19.00
390	NYSE	ARW	Wed, Dec 8, 1993	18.56	19.06	18.56	18.88
389	NYSE	ARW	Tue, Dec 7, 1993	18.75	18.75	18.31	18.50
388	NYSE	ARW	Mon, Dec 6, 1993	19.00	19.00	18.50	18.56
387	NYSE	ARW	Fri, Dec 3, 1993	19.44	19.44	19.00	19.25
386	NYSE	ARW	Thu, Dec 2, 1993	18.94	19.44	18.94	19.44
385	NYSE	ARW	Wed, Dec 1, 1993	18.50	19.25	18.50	18.81
384	NYSE	ARW	Tue, Nov 30, 1993	18.31	18.63	18.31	18.50
383	NYSE	ARW	Mon, Nov 29, 1993	18.31	18.88	18.13	18.19
382	NYSE	ARW	Fri, Nov 26, 1993	18.31	18.44	18.19	18.19
381	NYSE	ARW	Wed, Nov 24, 1993	17.88	18.38	17.88	18.31
380	NYSE	ARW	Tue, Nov 23, 1993	17.75	18.19	17.75	17.88
379	NYSE	ARW	Mon, Nov 22, 1993	17.50	17.75	17.38	17.69
378	NYSE	ARW	Fri, Nov 19, 1993	17.25	17.63	17.00	17.56
377	NYSE	ARW	Thu, Nov 18, 1993	17.31	17.38	17.19	17.38
376	NYSE	ARW	Wed, Nov 17, 1993	17.56	17.63	17.19	17.31
375	NYSE	ARW	Tue, Nov 16, 1993	17.56	17.56	17.25	17.44
374	NYSE	ARW	Mon, Nov 15, 1993	18.13	18.50	17.38	17.56
373	NYSE	ARW	Fri, Nov 12, 1993	17.88	18.38	17.88	18.00
372	NYSE	ARW	Thu, Nov 11, 1993	18.13	18.38	17.88	17.88
371	NYSE	ARW	Wed, Nov 10, 1993	17.75	18.00	17.63	18.00
370	NYSE	ARW	Tue, Nov 9, 1993	17.13	17.38	17.06	17.13
369	NYSE	ARW	Mon, Nov 8, 1993	17.44	17.63	17.00	17.00
368	NYSE	ARW	Fri, Nov 5, 1993	17.25	17.56	16.81	17.44
367	NYSE	ARW	Thu, Nov 4, 1993	17.38	17.50	17.19	17.31
366	NYSE	ARW	Wed, Nov 3, 1993	18.38	18.38	16.88	17.00
365	NYSE	ARW	Tue, Nov 2, 1993	18.69	18.75	18.31	18.50
364	NYSE	ARW	Mon, Nov 1, 1993	18.56	19.00	18.44	18.81
363	NYSE	ARW	Fri, Oct 29, 1993	18.19	18.63	18.13	18.56
362	NYSE	ARW	Thu, Oct 28, 1993	18.44	18.44	18.00	18.19
361	NYSE	ARW	Wed, Oct 27, 1993	18.25	18.56	18.13	18.44
360	NYSE	ARW	Tue, Oct 26, 1993	17.94	18.31	17.75	18.25
359	NYSE	ARW	Mon, Oct 25, 1993	18.81	18.94	17.94	17.94
358	NYSE	ARW	Fri, Oct 22, 1993	18.88	19.19	18.63	18.81
357	NYSE	ARW	Thu, Oct 21, 1993	18.38	18.75	18.13	18.63
356	NYSE	ARW	Wed, Oct 20, 1993	17.88	18.00	17.44	17.50
355	NYSE	ARW	Tue, Oct 19, 1993	18.56	18.63	17.63	17.81
354	NYSE	ARW	Mon, Oct 18, 1993	19.31	19.31	18.56	18.56
353	NYSE	ARW	Fri, Oct 15, 1993	19.31	19.38	19.00	19.31
352	NYSE	ARW	Thu, Oct 14, 1993	19.00	19.50	19.00	19.19
351	NYSE	ARW	Wed, Oct 13, 1993	19.31	19.31	18.69	18.88
350	NYSE	ARW	Tue, Oct 12, 1993	18.88	19.63	18.88	19.38
349	NYSE	ARW	Mon, Oct 11, 1993	18.31	18.88	18.31	18.75
348	NYSE	ARW	Fri, Oct 8, 1993	18.50	18.56	17.81	18.19
347	NYSE	ARW	Thu, Oct 7, 1993	18.94	19.06	18.31	18.31
346	NYSE	ARW	Wed, Oct 6, 1993	19.13	19.19	18.69	18.94
345	NYSE	ARW	Tue, Oct 5, 1993	19.50	19.56	19.00	19.19
344	NYSE	ARW	Mon, Oct 4, 1993	19.75	19.75	19.50	19.56
343	NYSE	ARW	Fri, Oct 1, 1993	19.81	20.00	19.75	19.75
342	NYSE	ARW	Thu, Sep 30, 1993	19.81	20.13	19.63	19.88
341	NYSE	ARW	Wed, Sep 29, 1993	19.75	20.00	19.50	19.81
340	NYSE	ARW	Tue, Sep 28, 1993	20.00	20.13	19.63	19.75
339	NYSE	ARW	Mon, Sep 27, 1993	20.06	20.19	19.81	20.00
338	NYSE	ARW	Fri, Sep 24, 1993	20.50	20.50	19.94	19.94
337	NYSE	ARW	Thu, Sep 23, 1993	20.31	20.81	20.31	20.44
336	NYSE	ARW	Wed, Sep 22, 1993	19.88	20.31	19.88	20.31
335	NYSE	ARW	Tue, Sep 21, 1993	20.13	20.38	19.81	19.88
334	NYSE	ARW	Mon, Sep 20, 1993	20.06	20.31	20.00	20.00
333	NYSE	ARW	Fri, Sep 17, 1993	20.00	20.19	19.88	20.00
332	NYSE	ARW	Thu, Sep 16, 1993	20.06	20.13	19.75	20.06
331	NYSE	ARW	Wed, Sep 15, 1993	19.81	20.38	19.69	20.00
330	NYSE	ARW	Tue, Sep 14, 1993	19.94	19.94	19.63	19.94
329	NYSE	ARW	Mon, Sep 13, 1993	20.31	20.31	20.06	20.06
328	NYSE	ARW	Fri, Sep 10, 1993	20.50	20.75	20.31	20.31
327	NYSE	ARW	Thu, Sep 9, 1993	20.00	20.56	20.00	20.44
326	NYSE	ARW	Wed, Sep 8, 1993	20.38	20.38	19.81	20.06
325	NYSE	ARW	Tue, Sep 7, 1993	20.88	20.88	20.38	20.44
324	NYSE	ARW	Fri, Sep 3, 1993	21.31	21.31	20.75	20.88
323	NYSE	ARW	Thu, Sep 2, 1993	21.38	21.44	21.13	21.19
322	NYSE	ARW	Wed, Sep 1, 1993	21.44	21.44	21.31	21.38
321	NYSE	ARW	Tue, Aug 31, 1993	21.25	21.56	21.19	21.56
320	NYSE	ARW	Mon, Aug 30, 1993	20.88	21.50	20.88	21.25
319	NYSE	ARW	Fri, Aug 27, 1993	20.44	20.88	20.44	20.88
318	NYSE	ARW	Thu, Aug 26, 1993	20.44	20.44	20.25	20.38
317	NYSE	ARW	Wed, Aug 25, 1993	20.56	20.56	20.38	20.44
316	NYSE	ARW	Tue, Aug 24, 1993	20.13	20.56	20.13	20.50
315	NYSE	ARW	Mon, Aug 23, 1993	20.38	20.38	20.13	20.19
314	NYSE	ARW	Fri, Aug 20, 1993	20.56	20.56	20.31	20.44
313	NYSE	ARW	Thu, Aug 19, 1993	20.00	20.75	19.94	20.50
312	NYSE	ARW	Wed, Aug 18, 1993	19.88	20.31	19.88	20.00
311	NYSE	ARW	Tue, Aug 17, 1993	19.56	19.56	19.44	19.50
310	NYSE	ARW	Mon, Aug 16, 1993	19.38	19.69	19.38	19.56
309	NYSE	ARW	Fri, Aug 13, 1993	19.63	19.63	19.38	19.44
308	NYSE	ARW	Thu, Aug 12, 1993	19.88	19.94	19.50	19.69
307	NYSE	ARW	Wed, Aug 11, 1993	19.44	20.00	19.38	19.88
306	NYSE	ARW	Tue, Aug 10, 1993	19.56	19.56	19.19	19.44
305	NYSE	ARW	Mon, Aug 9, 1993	19.38	19.69	19.38	19.56
304	NYSE	ARW	Fri, Aug 6, 1993	19.06	19.31	19.06	19.25
303	NYSE	ARW	Thu, Aug 5, 1993	18.75	19.06	18.69	19.06
302	NYSE	ARW	Wed, Aug 4, 1993	18.81	18.81	18.63	18.75
301	NYSE	ARW	Tue, Aug 3, 1993	18.88	18.88	18.69	18.75
300	NYSE	ARW	Mon, Aug 2, 1993	18.88	19.25	18.75	18.81
299	NYSE	ARW	Fri, Jul 30, 1993	19.69	19.69	18.81	18.88
298	NYSE	ARW	Thu, Jul 29, 1993	19.50	19.94	19.50	19.63
297	NYSE	ARW	Wed, Jul 28, 1993	19.63	19.63	19.31	19.63
296	NYSE	ARW	Tue, Jul 27, 1993	19.50	19.75	19.25	19.63
295	NYSE	ARW	Mon, Jul 26, 1993	18.81	19.56	18.81	19.56
294	NYSE	ARW	Fri, Jul 23, 1993	18.31	18.75	18.25	18.75
293	NYSE	ARW	Thu, Jul 22, 1993	19.06	19.06	18.19	18.31
292	NYSE	ARW	Wed, Jul 21, 1993	18.13	19.13	18.13	19.13
291	NYSE	ARW	Tue, Jul 20, 1993	17.50	18.19	17.50	18.00
290	NYSE	ARW	Mon, Jul 19, 1993	17.56	17.63	17.44	17.56
289	NYSE	ARW	Fri, Jul 16, 1993	17.75	17.75	17.50	17.56
288	NYSE	ARW	Thu, Jul 15, 1993	17.75	17.75	17.44	17.69
287	NYSE	ARW	Wed, Jul 14, 1993	17.44	17.69	17.38	17.56
286	NYSE	ARW	Tue, Jul 13, 1993	17.50	17.56	17.38	17.38
285	NYSE	ARW	Mon, Jul 12, 1993	17.50	17.63	17.44	17.50
284	NYSE	ARW	Fri, Jul 9, 1993	17.50	17.50	17.31	17.50
283	NYSE	ARW	Thu, Jul 8, 1993	17.63	17.69	17.38	17.44
282	NYSE	ARW	Wed, Jul 7, 1993	17.63	17.63	17.50	17.63
281	NYSE	ARW	Tue, Jul 6, 1993	17.44	17.88	17.44	17.88
280	NYSE	ARW	Fri, Jul 2, 1993	17.50	17.50	17.38	17.38
279	NYSE	ARW	Thu, Jul 1, 1993	17.63	17.75	16.63	17.38
278	NYSE	ARW	Wed, Jun 30, 1993	17.81	18.13	17.69	17.75
277	NYSE	ARW	Tue, Jun 29, 1993	17.94	18.00	17.63	17.75
276	NYSE	ARW	Mon, Jun 28, 1993	17.69	18.00	17.69	17.88
275	NYSE	ARW	Fri, Jun 25, 1993	17.31	17.81	17.31	17.75
274	NYSE	ARW	Thu, Jun 24, 1993	17.56	17.56	17.31	17.31
273	NYSE	ARW	Wed, Jun 23, 1993	17.69	17.69	17.31	17.56
272	NYSE	ARW	Tue, Jun 22, 1993	17.25	17.88	17.13	17.75
271	NYSE	ARW	Mon, Jun 21, 1993	17.06	17.31	17.06	17.13
270	NYSE	ARW	Fri, Jun 18, 1993	16.94	17.19	16.94	17.06
269	NYSE	ARW	Thu, Jun 17, 1993	16.94	17.13	16.88	17.06
268	NYSE	ARW	Wed, Jun 16, 1993	17.00	17.13	16.88	16.94
267	NYSE	ARW	Tue, Jun 15, 1993	17.00	17.06	16.88	17.00
266	NYSE	ARW	Mon, Jun 14, 1993	16.94	17.19	16.94	17.06
265	NYSE	ARW	Fri, Jun 11, 1993	16.88	17.00	16.88	17.00
264	NYSE	ARW	Thu, Jun 10, 1993	17.00	17.00	16.81	16.81
263	NYSE	ARW	Wed, Jun 9, 1993	16.94	17.25	16.94	16.94
262	NYSE	ARW	Tue, Jun 8, 1993	17.00	17.06	16.81	16.94
261	NYSE	ARW	Mon, Jun 7, 1993	17.25	17.31	16.94	17.00
260	NYSE	ARW	Fri, Jun 4, 1993	16.44	16.81	16.38	16.75
259	NYSE	ARW	Thu, Jun 3, 1993	16.44	16.44	16.25	16.44
258	NYSE	ARW	Wed, Jun 2, 1993	16.56	16.56	16.44	16.50
257	NYSE	ARW	Tue, Jun 1, 1993	16.44	16.63	16.38	16.50
256	NYSE	ARW	Fri, May 28, 1993	16.63	16.69	16.31	16.31
255	NYSE	ARW	Thu, May 27, 1993	16.44	16.63	16.31	16.63
254	NYSE	ARW	Wed, May 26, 1993	16.31	16.69	16.31	16.44
253	NYSE	ARW	Tue, May 25, 1993	16.06	16.31	15.88	16.31
252	NYSE	ARW	Mon, May 24, 1993	16.00	16.19	15.88	16.00
251	NYSE	ARW	Fri, May 21, 1993	16.13	16.25	15.94	16.00
250	NYSE	ARW	Thu, May 20, 1993	16.88	16.88	16.44	16.44
249	NYSE	ARW	Wed, May 19, 1993	16.25	17.13	16.25	16.81
248	NYSE	ARW	Tue, May 18, 1993	16.44	16.50	16.13	16.25
247	NYSE	ARW	Mon, May 17, 1993	16.19	16.44	16.19	16.38
246	NYSE	ARW	Fri, May 14, 1993	15.88	16.13	15.81	16.06
245	NYSE	ARW	Thu, May 13, 1993	16.31	16.38	15.50	15.75
244	NYSE	ARW	Wed, May 12, 1993	16.75	16.88	16.19	16.31
243	NYSE	ARW	Tue, May 11, 1993	17.06	17.13	16.69	16.88
242	NYSE	ARW	Mon, May 10, 1993	17.25	17.25	16.81	17.06
241	NYSE	ARW	Fri, May 7, 1993	17.31	17.50	17.06	17.38
240	NYSE	ARW	Thu, May 6, 1993	17.69	17.75	17.06	17.19
239	NYSE	ARW	Wed, May 5, 1993	17.50	17.81	17.19	17.81
238	NYSE	ARW	Tue, May 4, 1993	16.44	17.56	16.44	17.50
237	NYSE	ARW	Mon, May 3, 1993	16.44	16.50	16.38	16.38
236	NYSE	ARW	Fri, Apr 30, 1993	16.06	16.69	16.06	16.44
235	NYSE	ARW	Thu, Apr 29, 1993	16.13	16.19	16.00	16.06
234	NYSE	ARW	Wed, Apr 28, 1993	15.94	16.06	15.81	16.00
233	NYSE	ARW	Tue, Apr 27, 1993	15.75	15.94	15.56	15.94
232	NYSE	ARW	Mon, Apr 26, 1993	16.31	16.50	15.88	15.88
231	NYSE	ARW	Fri, Apr 23, 1993	16.44	16.44	16.06	16.25
230	NYSE	ARW	Thu, Apr 22, 1993	16.00	16.69	15.81	16.56
229	NYSE	ARW	Wed, Apr 21, 1993	15.44	15.50	14.88	15.38
228	NYSE	ARW	Tue, Apr 20, 1993	16.13	16.13	15.50	15.50
227	NYSE	ARW	Mon, Apr 19, 1993	15.69	16.06	15.50	16.00
226	NYSE	ARW	Fri, Apr 16, 1993	15.88	15.94	15.00	15.63
225	NYSE	ARW	Thu, Apr 15, 1993	16.63	16.63	15.50	15.81
224	NYSE	ARW	Wed, Apr 14, 1993	16.56	16.75	16.50	16.75
223	NYSE	ARW	Tue, Apr 13, 1993	16.56	16.94	16.50	16.94
222	NYSE	ARW	Mon, Apr 12, 1993	16.25	16.81	16.25	16.75
221	NYSE	ARW	Thu, Apr 8, 1993	15.81	16.25	15.75	16.06
220	NYSE	ARW	Wed, Apr 7, 1993	16.25	16.25	15.44	15.63
219	NYSE	ARW	Tue, Apr 6, 1993	15.25	16.25	15.25	16.25
218	NYSE	ARW	Mon, Apr 5, 1993	15.00	15.19	14.94	14.94
217	NYSE	ARW	Fri, Apr 2, 1993	15.88	15.88	15.00	15.00
216	NYSE	ARW	Thu, Apr 1, 1993	15.94	16.06	15.50	16.00
215	NYSE	ARW	Wed, Mar 31, 1993	15.56	15.88	15.50	15.88
214	NYSE	ARW	Tue, Mar 30, 1993	15.25	15.38	15.19	15.31
213	NYSE	ARW	Mon, Mar 29, 1993	15.06	15.44	15.06	15.25
212	NYSE	ARW	Fri, Mar 26, 1993	15.13	15.25	14.94	15.06
211	NYSE	ARW	Thu, Mar 25, 1993	14.88	15.19	14.69	15.00
210	NYSE	ARW	Wed, Mar 24, 1993	15.25	15.44	14.75	14.88
209	NYSE	ARW	Tue, Mar 23, 1993	15.19	15.44	15.06	15.25
208	NYSE	ARW	Mon, Mar 22, 1993	15.69	15.75	15.25	15.38
207	NYSE	ARW	Fri, Mar 19, 1993	16.13	16.13	15.88	15.94
206	NYSE	ARW	Thu, Mar 18, 1993	16.25	16.25	16.06	16.13
205	NYSE	ARW	Wed, Mar 17, 1993	16.31	16.31	16.00	16.19
204	NYSE	ARW	Tue, Mar 16, 1993	16.13	16.38	16.13	16.31
203	NYSE	ARW	Mon, Mar 15, 1993	16.50	16.50	15.81	16.19
202	NYSE	ARW	Fri, Mar 12, 1993	16.69	16.69	16.31	16.50
201	NYSE	ARW	Thu, Mar 11, 1993	16.88	16.88	16.63	16.69
200	NYSE	ARW	Wed, Mar 10, 1993	16.88	16.88	16.75	16.75
199	NYSE	ARW	Tue, Mar 9, 1993	16.88	17.00	16.69	16.94
198	NYSE	ARW	Mon, Mar 8, 1993	17.13	17.13	16.94	17.06
197	NYSE	ARW	Fri, Mar 5, 1993	16.38	17.19	16.25	17.06
196	NYSE	ARW	Thu, Mar 4, 1993	16.19	16.44	16.06	16.38
195	NYSE	ARW	Wed, Mar 3, 1993	16.13	16.25	15.81	16.25
194	NYSE	ARW	Tue, Mar 2, 1993	15.94	16.19	15.88	16.06
193	NYSE	ARW	Mon, Mar 1, 1993	15.75	16.13	15.75	15.94
192	NYSE	ARW	Fri, Feb 26, 1993	14.88	15.63	14.88	15.63
191	NYSE	ARW	Thu, Feb 25, 1993	15.00	15.38	15.00	15.00
190	NYSE	ARW	Wed, Feb 24, 1993	15.25	15.31	14.81	15.00
189	NYSE	ARW	Tue, Feb 23, 1993	16.13	16.31	15.19	15.25
188	NYSE	ARW	Mon, Feb 22, 1993	15.25	15.88	15.00	15.75
187	NYSE	ARW	Fri, Feb 19, 1993	14.69	15.25	14.69	15.25
186	NYSE	ARW	Thu, Feb 18, 1993	14.63	14.69	14.50	14.63
185	NYSE	ARW	Wed, Feb 17, 1993	14.31	14.56	14.31	14.44
184	NYSE	ARW	Tue, Feb 16, 1993	14.75	14.75	14.19	14.19
183	NYSE	ARW	Fri, Feb 12, 1993	14.94	15.13	14.88	14.88
182	NYSE	ARW	Thu, Feb 11, 1993	14.38	15.06	14.38	14.88
181	NYSE	ARW	Wed, Feb 10, 1993	14.44	14.63	13.94	14.25
180	NYSE	ARW	Tue, Feb 9, 1993	14.81	14.81	14.25	14.31
179	NYSE	ARW	Mon, Feb 8, 1993	15.00	15.06	14.50	14.75
178	NYSE	ARW	Fri, Feb 5, 1993	15.63	15.63	15.00	15.06
177	NYSE	ARW	Thu, Feb 4, 1993	15.94	16.06	15.63	15.63
176	NYSE	ARW	Wed, Feb 3, 1993	15.88	16.13	15.81	15.94
175	NYSE	ARW	Tue, Feb 2, 1993	15.69	16.13	15.69	15.81
174	NYSE	ARW	Mon, Feb 1, 1993	15.56	15.75	15.44	15.75
173	NYSE	ARW	Fri, Jan 29, 1993	15.56	15.69	15.25	15.56
172	NYSE	ARW	Thu, Jan 28, 1993	15.63	15.75	15.31	15.56
171	NYSE	ARW	Wed, Jan 27, 1993	16.38	16.38	15.13	15.50
170	NYSE	ARW	Tue, Jan 26, 1993	15.88	16.38	15.88	16.38
169	NYSE	ARW	Mon, Jan 25, 1993	15.00	15.88	14.94	15.75
168	NYSE	ARW	Fri, Jan 22, 1993	14.50	15.06	14.25	15.06
167	NYSE	ARW	Thu, Jan 21, 1993	15.63	15.75	15.13	15.13
166	NYSE	ARW	Wed, Jan 20, 1993	16.31	16.31	16.06	16.19
165	NYSE	ARW	Tue, Jan 19, 1993	16.06	16.38	16.00	16.31
164	NYSE	ARW	Mon, Jan 18, 1993	16.25	16.25	16.00	16.13
163	NYSE	ARW	Fri, Jan 15, 1993	16.19	16.25	15.88	16.06
162	NYSE	ARW	Thu, Jan 14, 1993	15.75	16.19	15.75	16.13
161	NYSE	ARW	Wed, Jan 13, 1993	14.88	15.75	14.69	15.56
160	NYSE	ARW	Tue, Jan 12, 1993	15.00	15.06	14.63	14.75
159	NYSE	ARW	Mon, Jan 11, 1993	14.69	14.94	14.69	14.94
158	NYSE	ARW	Fri, Jan 8, 1993	14.81	14.81	14.63	14.75
157	NYSE	ARW	Thu, Jan 7, 1993	14.25	14.81	14.25	14.69
156	NYSE	ARW	Wed, Jan 6, 1993	13.75	14.31	13.75	14.25
155	NYSE	ARW	Tue, Jan 5, 1993	13.69	13.81	13.25	13.63
154	NYSE	ARW	Mon, Jan 4, 1993	14.31	14.44	13.75	13.75
153	NYSE	ARW	Thu, Dec 31, 1992	14.50	14.50	14.31	14.31
152	NYSE	ARW	Wed, Dec 30, 1992	14.50	14.56	14.38	14.50
151	NYSE	ARW	Tue, Dec 29, 1992	14.00	14.63	14.00	14.44
150	NYSE	ARW	Mon, Dec 28, 1992	14.13	14.13	13.75	14.00
149	NYSE	ARW	Thu, Dec 24, 1992	14.00	14.06	14.00	14.00
148	NYSE	ARW	Wed, Dec 23, 1992	14.25	14.44	14.00	14.13
147	NYSE	ARW	Tue, Dec 22, 1992	14.19	14.31	14.00	14.31
146	NYSE	ARW	Mon, Dec 21, 1992	14.13	14.25	14.00	14.19
145	NYSE	ARW	Fri, Dec 18, 1992	14.44	14.44	14.00	14.25
144	NYSE	ARW	Thu, Dec 17, 1992	13.88	14.31	13.88	14.31
143	NYSE	ARW	Wed, Dec 16, 1992	13.63	14.00	13.63	13.88
142	NYSE	ARW	Tue, Dec 15, 1992	13.75	13.75	13.50	13.56
141	NYSE	ARW	Mon, Dec 14, 1992	13.75	13.81	13.38	13.75
140	NYSE	ARW	Fri, Dec 11, 1992	14.19	14.19	13.69	13.75
139	NYSE	ARW	Thu, Dec 10, 1992	14.56	14.63	13.88	14.13
138	NYSE	ARW	Wed, Dec 9, 1992	14.81	14.88	14.50	14.63
137	NYSE	ARW	Tue, Dec 8, 1992	15.00	15.06	14.81	14.94
136	NYSE	ARW	Mon, Dec 7, 1992	14.88	15.13	14.56	15.06
135	NYSE	ARW	Fri, Dec 4, 1992	14.50	14.94	14.50	14.81
134	NYSE	ARW	Thu, Dec 3, 1992	14.19	14.56	14.19	14.44
133	NYSE	ARW	Wed, Dec 2, 1992	13.88	14.13	13.88	14.13
132	NYSE	ARW	Tue, Dec 1, 1992	13.44	13.88	13.31	13.88
131	NYSE	ARW	Mon, Nov 30, 1992	13.56	13.63	13.19	13.38
130	NYSE	ARW	Fri, Nov 27, 1992	13.81	13.81	13.63	13.63
129	NYSE	ARW	Wed, Nov 25, 1992	13.88	14.13	13.81	13.81
128	NYSE	ARW	Tue, Nov 24, 1992	13.94	14.00	13.69	13.75
127	NYSE	ARW	Mon, Nov 23, 1992	13.88	14.00	13.69	13.94
126	NYSE	ARW	Fri, Nov 20, 1992	14.00	14.19	13.75	13.88
125	NYSE	ARW	Thu, Nov 19, 1992	13.13	13.94	13.13	13.94
124	NYSE	ARW	Wed, Nov 18, 1992	13.19	13.38	12.81	13.19
123	NYSE	ARW	Tue, Nov 17, 1992	14.00	14.00	13.13	13.25
122	NYSE	ARW	Mon, Nov 16, 1992	14.50	14.63	14.06	14.06
121	NYSE	ARW	Fri, Nov 13, 1992	14.75	14.94	14.56	14.69
120	NYSE	ARW	Thu, Nov 12, 1992	14.94	15.06	14.69	14.75
119	NYSE	ARW	Wed, Nov 11, 1992	15.00	15.25	15.00	15.06
118	NYSE	ARW	Tue, Nov 10, 1992	14.63	15.13	14.56	15.06
117	NYSE	ARW	Mon, Nov 9, 1992	14.06	14.63	14.00	14.50
116	NYSE	ARW	Fri, Nov 6, 1992	14.13	14.25	13.94	14.00
115	NYSE	ARW	Thu, Nov 5, 1992	13.88	14.19	13.88	14.19
114	NYSE	ARW	Wed, Nov 4, 1992	13.94	14.00	13.81	13.88
113	NYSE	ARW	Tue, Nov 3, 1992	14.19	14.19	13.88	14.13
112	NYSE	ARW	Mon, Nov 2, 1992	14.19	14.38	14.06	14.19
111	NYSE	ARW	Fri, Oct 30, 1992	14.50	14.56	14.19	14.31
110	NYSE	ARW	Thu, Oct 29, 1992	14.13	14.56	14.13	14.56
109	NYSE	ARW	Wed, Oct 28, 1992	13.81	14.19	13.81	14.19
108	NYSE	ARW	Tue, Oct 27, 1992	13.75	13.81	13.44	13.75
107	NYSE	ARW	Mon, Oct 26, 1992	13.50	13.81	13.50	13.81
106	NYSE	ARW	Fri, Oct 23, 1992	13.69	13.69	13.25	13.56
105	NYSE	ARW	Thu, Oct 22, 1992	13.81	13.81	13.50	13.63
104	NYSE	ARW	Wed, Oct 21, 1992	13.75	14.00	13.75	13.81
103	NYSE	ARW	Tue, Oct 20, 1992	13.25	13.75	13.19	13.69
102	NYSE	ARW	Mon, Oct 19, 1992	12.94	13.31	12.88	13.25
101	NYSE	ARW	Fri, Oct 16, 1992	12.81	13.06	12.31	13.00
100	NYSE	ARW	Thu, Oct 15, 1992	12.38	13.00	12.13	12.75
99	NYSE	ARW	Wed, Oct 14, 1992	12.63	12.75	12.06	12.44
98	NYSE	ARW	Tue, Oct 13, 1992	12.81	12.81	12.38	12.56
97	NYSE	ARW	Mon, Oct 12, 1992	12.44	13.13	12.38	12.81
96	NYSE	ARW	Fri, Oct 9, 1992	12.44	12.63	12.31	12.50
95	NYSE	ARW	Thu, Oct 8, 1992	12.38	12.63	12.38	12.50
94	NYSE	ARW	Wed, Oct 7, 1992	12.00	12.44	12.00	12.25
93	NYSE	ARW	Tue, Oct 6, 1992	11.75	12.13	11.75	12.00
92	NYSE	ARW	Mon, Oct 5, 1992	11.50	11.75	11.06	11.75
91	NYSE	ARW	Fri, Oct 2, 1992	11.75	11.88	11.69	11.81
90	NYSE	ARW	Thu, Oct 1, 1992	11.25	11.75	11.25	11.56
89	NYSE	ARW	Wed, Sep 30, 1992	10.75	11.13	10.75	11.13
88	NYSE	ARW	Tue, Sep 29, 1992	10.94	11.00	10.75	10.81
87	NYSE	ARW	Mon, Sep 28, 1992	10.56	11.06	10.56	11.00
86	NYSE	ARW	Fri, Sep 25, 1992	10.94	10.94	10.19	10.44
85	NYSE	ARW	Thu, Sep 24, 1992	10.94	11.06	10.75	10.81
84	NYSE	ARW	Wed, Sep 23, 1992	10.88	11.06	10.63	10.94
83	NYSE	ARW	Tue, Sep 22, 1992	11.19	11.19	10.88	10.88
82	NYSE	ARW	Mon, Sep 21, 1992	11.00	11.38	10.81	11.25
81	NYSE	ARW	Fri, Sep 18, 1992	10.56	11.13	10.56	11.00
80	NYSE	ARW	Thu, Sep 17, 1992	10.63	10.88	10.56	10.56
79	NYSE	ARW	Wed, Sep 16, 1992	10.75	10.88	10.56	10.69
78	NYSE	ARW	Tue, Sep 15, 1992	10.94	11.13	10.88	11.06
77	NYSE	ARW	Mon, Sep 14, 1992	11.13	11.19	10.94	10.94
76	NYSE	ARW	Fri, Sep 11, 1992	10.56	10.94	10.50	10.94
75	NYSE	ARW	Thu, Sep 10, 1992	10.44	10.56	10.44	10.50
74	NYSE	ARW	Wed, Sep 9, 1992	10.44	10.50	10.13	10.38
73	NYSE	ARW	Tue, Sep 8, 1992	10.38	10.50	10.31	10.44
72	NYSE	ARW	Fri, Sep 4, 1992	10.63	10.63	10.38	10.44
71	NYSE	ARW	Thu, Sep 3, 1992	10.38	10.63	10.31	10.56
70	NYSE	ARW	Wed, Sep 2, 1992	10.38	10.38	10.25	10.31
69	NYSE	ARW	Tue, Sep 1, 1992	10.25	10.44	10.06	10.31
68	NYSE	ARW	Mon, Aug 31, 1992	10.50	10.56	10.31	10.38
67	NYSE	ARW	Fri, Aug 28, 1992	10.75	10.75	10.50	10.56
66	NYSE	ARW	Thu, Aug 27, 1992	10.13	10.81	10.13	10.69
65	NYSE	ARW	Wed, Aug 26, 1992	10.13	10.13	10.00	10.00
64	NYSE	ARW	Tue, Aug 25, 1992	10.25	10.25	10.13	10.13
63	NYSE	ARW	Mon, Aug 24, 1992	10.63	10.63	10.25	10.25
62	NYSE	ARW	Fri, Aug 21, 1992	10.63	10.81	10.56	10.63
61	NYSE	ARW	Thu, Aug 20, 1992	10.44	10.69	10.44	10.56
60	NYSE	ARW	Wed, Aug 19, 1992	10.56	10.94	10.38	10.50
59	NYSE	ARW	Tue, Aug 18, 1992	11.19	11.38	11.13	11.19
58	NYSE	ARW	Mon, Aug 17, 1992	11.06	11.25	11.06	11.19
57	NYSE	ARW	Fri, Aug 14, 1992	11.00	11.19	10.94	11.13
56	NYSE	ARW	Thu, Aug 13, 1992	11.13	11.13	10.88	10.94
55	NYSE	ARW	Wed, Aug 12, 1992	11.06	11.13	10.88	11.13
54	NYSE	ARW	Tue, Aug 11, 1992	11.13	11.19	10.94	11.13
53	NYSE	ARW	Mon, Aug 10, 1992	11.13	11.25	10.94	11.19
52	NYSE	ARW	Fri, Aug 7, 1992	10.81	11.31	10.81	11.19
51	NYSE	ARW	Thu, Aug 6, 1992	10.69	11.06	10.56	10.81
50	NYSE	ARW	Wed, Aug 5, 1992	10.69	10.88	10.63	10.75
49	NYSE	ARW	Tue, Aug 4, 1992	10.81	11.00	9.75	10.69
48	NYSE	ARW	Mon, Aug 3, 1992	10.19	10.75	10.13	10.75
47	NYSE	ARW	Fri, Jul 31, 1992	10.19	10.19	9.81	10.13
46	NYSE	ARW	Thu, Jul 30, 1992	10.38	10.38	9.88	10.19
45	NYSE	ARW	Wed, Jul 29, 1992	10.19	10.44	10.19	10.38
44	NYSE	ARW	Tue, Jul 28, 1992	9.94	10.25	9.81	10.13
43	NYSE	ARW	Mon, Jul 27, 1992	9.81	10.19	9.81	10.19
42	NYSE	ARW	Fri, Jul 24, 1992	9.50	9.63	9.25	9.63
41	NYSE	ARW	Thu, Jul 23, 1992	9.94	9.94	9.38	9.56
40	NYSE	ARW	Wed, Jul 22, 1992	10.25	10.31	9.88	9.88
39	NYSE	ARW	Tue, Jul 21, 1992	10.56	10.88	10.56	10.69
38	NYSE	ARW	Mon, Jul 20, 1992	10.56	10.56	10.19	10.56
37	NYSE	ARW	Fri, Jul 17, 1992	10.69	10.75	10.38	10.56
36	NYSE	ARW	Thu, Jul 16, 1992	10.13	10.81	10.06	10.75
35	NYSE	ARW	Wed, Jul 15, 1992	10.06	10.13	9.94	10.06
34	NYSE	ARW	Tue, Jul 14, 1992	9.63	10.06	9.25	10.06
33	NYSE	ARW	Mon, Jul 13, 1992	9.63	10.00	9.56	9.81
32	NYSE	ARW	Fri, Jul 10, 1992	9.69	9.69	9.56	9.56
31	NYSE	ARW	Thu, Jul 9, 1992	9.44	9.56	9.44	9.56
30	NYSE	ARW	Wed, Jul 8, 1992	9.63	9.69	9.31	9.44
29	NYSE	ARW	Tue, Jul 7, 1992	9.63	9.88	9.56	9.69
28	NYSE	ARW	Mon, Jul 6, 1992	9.75	9.75	9.25	9.63
27	NYSE	ARW	Thu, Jul 2, 1992	10.13	10.13	9.63	9.69
26	NYSE	ARW	Wed, Jul 1, 1992	9.50	10.25	9.50	9.94
25	NYSE	ARW	Tue, Jun 30, 1992	9.13	9.56	9.13	9.44
24	NYSE	ARW	Mon, Jun 29, 1992	9.00	9.06	8.88	9.06
23	NYSE	ARW	Fri, Jun 26, 1992	9.06	9.13	9.00	9.00
22	NYSE	ARW	Thu, Jun 25, 1992	9.13	9.19	9.00	9.13
21	NYSE	ARW	Wed, Jun 24, 1992	9.19	9.31	9.13	9.19
20	NYSE	ARW	Tue, Jun 23, 1992	8.94	9.25	8.94	9.19
19	NYSE	ARW	Mon, Jun 22, 1992	8.88	9.00	8.88	9.00
18	NYSE	ARW	Fri, Jun 19, 1992	8.88	9.19	8.88	9.00
17	NYSE	ARW	Thu, Jun 18, 1992	9.06	9.06	8.75	8.94
16	NYSE	ARW	Wed, Jun 17, 1992	9.19	9.38	9.00	9.25
15	NYSE	ARW	Tue, Jun 16, 1992	9.25	9.31	9.13	9.25
14	NYSE	ARW	Mon, Jun 15, 1992	9.31	9.38	9.19	9.25
13	NYSE	ARW	Fri, Jun 12, 1992	9.13	9.38	9.13	9.38
12	NYSE	ARW	Thu, Jun 11, 1992	9.06	9.19	8.94	9.06
11	NYSE	ARW	Wed, Jun 10, 1992	9.06	9.31	9.06	9.13
10	NYSE	ARW	Tue, Jun 9, 1992	9.56	9.56	9.06	9.13
9	NYSE	ARW	Mon, Jun 8, 1992	9.50	9.56	9.50	9.50
8	NYSE	ARW	Fri, Jun 5, 1992	9.56	9.63	9.44	9.50
7	NYSE	ARW	Thu, Jun 4, 1992	9.06	9.75	9.06	9.56
6	NYSE	ARW	Wed, Jun 3, 1992	9.06	9.50	9.06	9.19
5	NYSE	ARW	Tue, Jun 2, 1992	8.63	9.13	8.63	9.00
4	NYSE	ARW	Mon, Jun 1, 1992	8.69	8.69	8.56	8.56
3	NYSE	ARW	Fri, May 29, 1992	8.38	8.69	8.38	8.69
2	NYSE	ARW	Thu, May 28, 1992	8.06	8.31	8.06	8.25
1	NYSE	ARW	Wed, May 27, 1992	8.06	8.13	8.00	8.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Arrow Electronics Inc NYSE:ARW 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