Ethan Allen Interiors Inc NYSE:ETD Historical Prices

Below are the 7799 trading days of historical prices for ETD.

#	Exchange	Symbol	Date	Open	High	Low	Close
7799	NYSE	ETD	Tue, Mar 5, 2024	33.57	34.24	33.39	33.40
7798	NYSE	ETD	Mon, Mar 4, 2024	33.51	34.52	33.51	33.80
7797	NYSE	ETD	Fri, Mar 1, 2024	33.48	33.50	33.08	33.18
7796	NYSE	ETD	Thu, Feb 29, 2024	33.02	33.50	32.91	33.43
7795	NYSE	ETD	Wed, Feb 28, 2024	32.28	32.89	32.20	32.77
7794	NYSE	ETD	Tue, Feb 27, 2024	31.99	32.64	31.98	32.41
7793	NYSE	ETD	Mon, Feb 26, 2024	31.59	31.91	31.55	31.72
7792	NYSE	ETD	Fri, Feb 23, 2024	31.30	31.69	31.09	31.64
7791	NYSE	ETD	Thu, Feb 22, 2024	31.50	31.64	31.08	31.23
7790	NYSE	ETD	Wed, Feb 21, 2024	31.14	31.55	30.98	31.41
7789	NYSE	ETD	Tue, Feb 20, 2024	31.02	31.40	30.91	31.32
7788	NYSE	ETD	Fri, Feb 16, 2024	31.38	31.57	31.04	31.45
7787	NYSE	ETD	Thu, Feb 15, 2024	31.36	31.82	31.16	31.65
7786	NYSE	ETD	Wed, Feb 14, 2024	30.77	31.18	30.47	31.16
7785	NYSE	ETD	Tue, Feb 13, 2024	30.20	30.95	30.01	30.43
7784	NYSE	ETD	Mon, Feb 12, 2024	30.70	31.72	30.65	31.45
7783	NYSE	ETD	Fri, Feb 9, 2024	30.40	30.85	30.06	30.70
7782	NYSE	ETD	Thu, Feb 8, 2024	29.56	30.42	29.54	30.40
7781	NYSE	ETD	Wed, Feb 7, 2024	29.48	29.56	29.17	29.49
7780	NYSE	ETD	Tue, Feb 6, 2024	29.23	29.63	29.22	29.58
7779	NYSE	ETD	Mon, Feb 5, 2024	29.14	29.51	28.77	29.34
7778	NYSE	ETD	Fri, Feb 2, 2024	29.76	30.16	29.46	29.52
7777	NYSE	ETD	Thu, Feb 1, 2024	29.30	30.01	29.14	29.99
7776	NYSE	ETD	Wed, Jan 31, 2024	30.73	30.73	29.08	29.13
7775	NYSE	ETD	Tue, Jan 30, 2024	30.60	30.84	30.43	30.75
7774	NYSE	ETD	Mon, Jan 29, 2024	30.40	30.90	30.19	30.79
7773	NYSE	ETD	Fri, Jan 26, 2024	30.02	30.51	29.84	30.40
7772	NYSE	ETD	Thu, Jan 25, 2024	27.81	29.84	27.06	29.75
7771	NYSE	ETD	Wed, Jan 24, 2024	30.08	30.15	29.39	29.60
7770	NYSE	ETD	Tue, Jan 23, 2024	30.20	30.21	29.67	29.68
7769	NYSE	ETD	Mon, Jan 22, 2024	29.49	30.00	29.49	29.88
7768	NYSE	ETD	Fri, Jan 19, 2024	28.78	29.12	28.38	29.08
7767	NYSE	ETD	Thu, Jan 18, 2024	28.88	28.99	28.28	28.64
7766	NYSE	ETD	Wed, Jan 17, 2024	28.57	28.90	28.48	28.78
7765	NYSE	ETD	Tue, Jan 16, 2024	29.22	29.22	28.73	28.73
7764	NYSE	ETD	Fri, Jan 12, 2024	29.80	29.83	29.08	29.45
7763	NYSE	ETD	Thu, Jan 11, 2024	29.90	29.90	29.26	29.49
7762	NYSE	ETD	Wed, Jan 10, 2024	29.94	30.17	29.74	29.97
7761	NYSE	ETD	Tue, Jan 9, 2024	30.09	30.17	29.78	29.95
7760	NYSE	ETD	Mon, Jan 8, 2024	30.14	30.56	30.14	30.42
7759	NYSE	ETD	Fri, Jan 5, 2024	30.07	30.57	29.85	30.00
7758	NYSE	ETD	Thu, Jan 4, 2024	30.68	30.68	30.07	30.32
7757	NYSE	ETD	Wed, Jan 3, 2024	31.36	31.36	30.40	30.43
7756	NYSE	ETD	Tue, Jan 2, 2024	31.75	32.00	31.37	31.66
7755	NYSE	ETD	Fri, Dec 29, 2023	32.22	32.26	31.88	31.92
7754	NYSE	ETD	Thu, Dec 28, 2023	32.30	32.49	32.19	32.22
7753	NYSE	ETD	Wed, Dec 27, 2023	32.67	32.74	32.19	32.47
7752	NYSE	ETD	Tue, Dec 26, 2023	32.03	32.70	31.96	32.52
7751	NYSE	ETD	Fri, Dec 22, 2023	31.66	32.00	31.46	31.89
7750	NYSE	ETD	Thu, Dec 21, 2023	31.68	31.79	31.40	31.49
7749	NYSE	ETD	Wed, Dec 20, 2023	31.82	32.24	31.25	31.27
7748	NYSE	ETD	Tue, Dec 19, 2023	31.34	31.96	31.31	31.91
7747	NYSE	ETD	Mon, Dec 18, 2023	31.54	31.54	30.87	31.07
7746	NYSE	ETD	Fri, Dec 15, 2023	31.80	31.85	30.71	31.38
7745	NYSE	ETD	Thu, Dec 14, 2023	30.80	32.09	30.79	31.82
7744	NYSE	ETD	Wed, Dec 13, 2023	29.10	30.53	28.73	30.38
7743	NYSE	ETD	Tue, Dec 12, 2023	29.61	29.61	29.01	29.13
7742	NYSE	ETD	Mon, Dec 11, 2023	29.33	29.74	29.25	29.72
7741	NYSE	ETD	Fri, Dec 8, 2023	28.81	29.19	28.81	29.18
7740	NYSE	ETD	Thu, Dec 7, 2023	28.48	29.10	28.22	28.96
7739	NYSE	ETD	Wed, Dec 6, 2023	27.75	28.61	27.63	28.51
7738	NYSE	ETD	Tue, Dec 5, 2023	27.77	28.02	27.59	27.59
7737	NYSE	ETD	Mon, Dec 4, 2023	27.64	28.37	27.64	28.00
7736	NYSE	ETD	Fri, Dec 1, 2023	26.94	27.53	26.80	27.48
7735	NYSE	ETD	Thu, Nov 30, 2023	27.41	27.47	26.78	26.84
7734	NYSE	ETD	Wed, Nov 29, 2023	27.62	27.94	27.21	27.27
7733	NYSE	ETD	Tue, Nov 28, 2023	27.40	27.49	27.02	27.31
7732	NYSE	ETD	Mon, Nov 27, 2023	27.61	27.66	27.28	27.44
7731	NYSE	ETD	Fri, Nov 24, 2023	27.44	27.77	27.42	27.66
7730	NYSE	ETD	Wed, Nov 22, 2023	27.50	27.78	27.26	27.41
7729	NYSE	ETD	Tue, Nov 21, 2023	27.53	27.73	27.27	27.37
7728	NYSE	ETD	Mon, Nov 20, 2023	27.48	27.76	27.31	27.57
7727	NYSE	ETD	Fri, Nov 17, 2023	27.37	27.57	27.07	27.57
7726	NYSE	ETD	Thu, Nov 16, 2023	27.55	27.66	26.95	27.22
7725	NYSE	ETD	Wed, Nov 15, 2023	27.25	27.89	27.25	27.62
7724	NYSE	ETD	Tue, Nov 14, 2023	26.54	27.41	26.45	27.18
7723	NYSE	ETD	Mon, Nov 13, 2023	25.56	25.84	25.33	25.77
7722	NYSE	ETD	Fri, Nov 10, 2023	26.01	26.14	25.60	25.70
7721	NYSE	ETD	Thu, Nov 9, 2023	26.82	26.82	25.79	25.90
7720	NYSE	ETD	Wed, Nov 8, 2023	26.66	26.92	26.48	26.74
7719	NYSE	ETD	Tue, Nov 7, 2023	26.24	26.95	26.12	26.79
7718	NYSE	ETD	Mon, Nov 6, 2023	27.05	27.05	26.17	26.34
7717	NYSE	ETD	Fri, Nov 3, 2023	27.58	27.67	26.89	26.84
7716	NYSE	ETD	Thu, Nov 2, 2023	26.37	27.04	26.12	27.01
7715	NYSE	ETD	Wed, Nov 1, 2023	26.19	26.30	25.72	26.02
7714	NYSE	ETD	Tue, Oct 31, 2023	26.41	26.44	25.95	26.26
7713	NYSE	ETD	Mon, Oct 30, 2023	26.06	26.53	25.87	26.17
7712	NYSE	ETD	Fri, Oct 27, 2023	25.65	26.46	25.63	25.91
7711	NYSE	ETD	Thu, Oct 26, 2023	26.73	27.50	25.38	25.51
7710	NYSE	ETD	Wed, Oct 25, 2023	27.94	28.41	27.70	28.13
7709	NYSE	ETD	Tue, Oct 24, 2023	28.53	28.61	27.93	28.18
7708	NYSE	ETD	Mon, Oct 23, 2023	28.52	28.65	28.15	28.34
7707	NYSE	ETD	Fri, Oct 20, 2023	29.02	29.15	28.61	28.65
7706	NYSE	ETD	Thu, Oct 19, 2023	29.10	29.29	28.67	28.88
7705	NYSE	ETD	Wed, Oct 18, 2023	29.43	29.72	29.12	29.31
7704	NYSE	ETD	Tue, Oct 17, 2023	29.08	29.83	29.08	29.69
7703	NYSE	ETD	Mon, Oct 16, 2023	29.22	29.48	29.09	29.26
7702	NYSE	ETD	Fri, Oct 13, 2023	29.52	29.64	29.01	29.03
7701	NYSE	ETD	Thu, Oct 12, 2023	30.11	30.11	29.22	29.41
7700	NYSE	ETD	Wed, Oct 11, 2023	30.00	30.29	29.75	29.98
7699	NYSE	ETD	Tue, Oct 10, 2023	30.42	30.50	30.03	30.04
7698	NYSE	ETD	Mon, Oct 9, 2023	29.74	30.27	29.72	30.21
7697	NYSE	ETD	Fri, Oct 6, 2023	29.26	30.21	29.26	30.01
7696	NYSE	ETD	Thu, Oct 5, 2023	29.54	29.70	29.24	29.54
7695	NYSE	ETD	Wed, Oct 4, 2023	29.62	29.95	29.41	29.74
7694	NYSE	ETD	Tue, Oct 3, 2023	29.77	29.77	29.14	29.66
7693	NYSE	ETD	Mon, Oct 2, 2023	29.74	30.10	29.66	29.78
7692	NYSE	ETD	Fri, Sep 29, 2023	30.37	30.42	29.82	29.90
7691	NYSE	ETD	Thu, Sep 28, 2023	29.38	30.30	29.14	30.06
7690	NYSE	ETD	Wed, Sep 27, 2023	29.15	29.55	29.15	29.33
7689	NYSE	ETD	Tue, Sep 26, 2023	29.33	29.65	28.78	28.79
7688	NYSE	ETD	Mon, Sep 25, 2023	29.22	29.70	29.16	29.43
7687	NYSE	ETD	Fri, Sep 22, 2023	29.88	30.12	29.20	29.22
7686	NYSE	ETD	Thu, Sep 21, 2023	29.70	30.00	29.38	29.95
7685	NYSE	ETD	Wed, Sep 20, 2023	30.80	30.82	29.74	29.92
7684	NYSE	ETD	Tue, Sep 19, 2023	30.65	31.03	30.51	30.81
7683	NYSE	ETD	Mon, Sep 18, 2023	31.07	31.08	30.58	30.58
7682	NYSE	ETD	Fri, Sep 15, 2023	30.86	31.10	30.64	30.96
7681	NYSE	ETD	Thu, Sep 14, 2023	30.63	31.21	30.50	31.13
7680	NYSE	ETD	Wed, Sep 13, 2023	30.58	30.63	30.21	30.30
7679	NYSE	ETD	Tue, Sep 12, 2023	30.35	30.67	30.25	30.45
7678	NYSE	ETD	Mon, Sep 11, 2023	30.35	30.69	30.25	30.53
7677	NYSE	ETD	Fri, Sep 8, 2023	30.90	31.06	30.28	30.36
7676	NYSE	ETD	Thu, Sep 7, 2023	30.79	31.12	30.36	31.11
7675	NYSE	ETD	Wed, Sep 6, 2023	30.57	31.05	30.49	30.76
7674	NYSE	ETD	Tue, Sep 5, 2023	31.28	31.28	30.29	30.46
7673	NYSE	ETD	Fri, Sep 1, 2023	31.78	32.31	31.64	31.65
7672	NYSE	ETD	Thu, Aug 31, 2023	31.74	31.91	31.38	31.38
7671	NYSE	ETD	Wed, Aug 30, 2023	31.26	31.88	31.26	31.62
7670	NYSE	ETD	Tue, Aug 29, 2023	30.68	31.51	30.36	31.43
7669	NYSE	ETD	Mon, Aug 28, 2023	30.74	30.97	30.48	30.60
7668	NYSE	ETD	Fri, Aug 25, 2023	31.00	31.02	30.51	30.53
7667	NYSE	ETD	Thu, Aug 24, 2023	31.53	31.70	30.71	30.82
7666	NYSE	ETD	Wed, Aug 23, 2023	30.82	31.52	30.50	31.45
7665	NYSE	ETD	Tue, Aug 22, 2023	31.17	31.33	30.90	30.98
7664	NYSE	ETD	Mon, Aug 21, 2023	31.64	31.92	31.16	31.18
7663	NYSE	ETD	Fri, Aug 18, 2023	31.28	31.86	31.17	31.66
7662	NYSE	ETD	Thu, Aug 17, 2023	32.14	32.38	31.38	31.47
7661	NYSE	ETD	Wed, Aug 16, 2023	32.87	33.19	32.01	32.03
7660	NYSE	ETD	Tue, Aug 15, 2023	33.01	33.01	32.37	32.82
7659	NYSE	ETD	Mon, Aug 14, 2023	32.59	33.08	32.25	33.01
7658	NYSE	ETD	Fri, Aug 11, 2023	33.87	34.10	33.51	32.68
7657	NYSE	ETD	Thu, Aug 10, 2023	34.64	35.06	33.92	34.05
7656	NYSE	ETD	Wed, Aug 9, 2023	34.66	35.01	34.40	34.51
7655	NYSE	ETD	Tue, Aug 8, 2023	34.88	34.96	34.39	34.89
7654	NYSE	ETD	Mon, Aug 7, 2023	35.36	35.93	35.11	35.12
7653	NYSE	ETD	Fri, Aug 4, 2023	35.39	36.20	34.62	35.40
7652	NYSE	ETD	Thu, Aug 3, 2023	31.89	35.86	31.40	35.63
7651	NYSE	ETD	Wed, Aug 2, 2023	31.05	31.15	30.63	30.65
7650	NYSE	ETD	Tue, Aug 1, 2023	31.25	31.74	31.12	31.29
7649	NYSE	ETD	Mon, Jul 31, 2023	31.02	31.80	31.02	31.47
7648	NYSE	ETD	Fri, Jul 28, 2023	31.05	31.20	30.80	31.10
7647	NYSE	ETD	Thu, Jul 27, 2023	30.98	31.21	30.71	30.92
7646	NYSE	ETD	Wed, Jul 26, 2023	30.85	31.05	30.41	30.74
7645	NYSE	ETD	Tue, Jul 25, 2023	30.84	31.25	30.80	30.88
7644	NYSE	ETD	Mon, Jul 24, 2023	30.36	31.05	30.30	30.99
7643	NYSE	ETD	Fri, Jul 21, 2023	30.88	30.88	30.33	30.41
7642	NYSE	ETD	Thu, Jul 20, 2023	30.94	30.94	30.15	30.70
7641	NYSE	ETD	Wed, Jul 19, 2023	30.00	31.02	29.78	31.01
7640	NYSE	ETD	Tue, Jul 18, 2023	29.48	30.10	29.48	29.94
7639	NYSE	ETD	Mon, Jul 17, 2023	29.51	29.77	29.23	29.54
7638	NYSE	ETD	Fri, Jul 14, 2023	29.25	29.57	29.08	29.54
7637	NYSE	ETD	Thu, Jul 13, 2023	29.75	29.75	29.20	29.29
7636	NYSE	ETD	Wed, Jul 12, 2023	29.88	29.98	29.45	29.58
7635	NYSE	ETD	Tue, Jul 11, 2023	28.88	29.65	28.88	29.57
7634	NYSE	ETD	Mon, Jul 10, 2023	27.93	28.85	27.93	28.81
7633	NYSE	ETD	Fri, Jul 7, 2023	28.08	28.46	27.97	28.00
7632	NYSE	ETD	Thu, Jul 6, 2023	28.18	28.25	27.56	28.11
7631	NYSE	ETD	Wed, Jul 5, 2023	28.53	28.53	27.75	28.44
7630	NYSE	ETD	Mon, Jul 3, 2023	28.19	28.82	28.19	28.78
7629	NYSE	ETD	Fri, Jun 30, 2023	28.63	28.63	28.11	28.28
7628	NYSE	ETD	Thu, Jun 29, 2023	28.31	28.54	28.22	28.42
7627	NYSE	ETD	Wed, Jun 28, 2023	28.17	28.46	28.00	28.29
7626	NYSE	ETD	Tue, Jun 27, 2023	27.44	28.25	27.39	28.23
7625	NYSE	ETD	Mon, Jun 26, 2023	27.48	27.88	27.35	27.39
7624	NYSE	ETD	Fri, Jun 23, 2023	27.56	28.00	27.46	27.51
7623	NYSE	ETD	Thu, Jun 22, 2023	27.98	28.00	27.58	27.76
7622	NYSE	ETD	Wed, Jun 21, 2023	27.86	28.22	27.81	28.03
7621	NYSE	ETD	Tue, Jun 20, 2023	27.55	28.02	27.37	28.01
7620	NYSE	ETD	Fri, Jun 16, 2023	28.29	28.29	27.41	27.55
7619	NYSE	ETD	Thu, Jun 15, 2023	27.80	28.16	27.66	28.10
7618	NYSE	ETD	Wed, Jun 14, 2023	28.18	28.39	27.89	27.95
7617	NYSE	ETD	Tue, Jun 13, 2023	28.38	28.70	28.15	28.16
7616	NYSE	ETD	Mon, Jun 12, 2023	28.36	28.58	28.13	28.39
7615	NYSE	ETD	Fri, Jun 9, 2023	28.12	28.42	27.86	28.22
7614	NYSE	ETD	Thu, Jun 8, 2023	28.63	28.63	27.99	28.06
7613	NYSE	ETD	Wed, Jun 7, 2023	27.29	28.80	27.25	28.69
7612	NYSE	ETD	Tue, Jun 6, 2023	26.51	27.45	26.51	27.18
7611	NYSE	ETD	Mon, Jun 5, 2023	26.55	26.71	26.13	26.34
7610	NYSE	ETD	Fri, Jun 2, 2023	25.59	26.43	25.48	26.34
7609	NYSE	ETD	Thu, Jun 1, 2023	25.09	25.38	25.01	25.30
7608	NYSE	ETD	Wed, May 31, 2023	25.55	25.67	24.76	25.03
7607	NYSE	ETD	Tue, May 30, 2023	26.26	26.36	25.58	25.60
7606	NYSE	ETD	Fri, May 26, 2023	26.23	26.38	26.03	26.23
7605	NYSE	ETD	Thu, May 25, 2023	26.53	26.75	26.16	26.29
7604	NYSE	ETD	Wed, May 24, 2023	26.74	26.75	26.32	26.55
7603	NYSE	ETD	Tue, May 23, 2023	26.75	27.03	26.72	26.74
7602	NYSE	ETD	Mon, May 22, 2023	27.07	27.22	26.76	26.90
7601	NYSE	ETD	Fri, May 19, 2023	27.54	27.54	26.97	27.14
7600	NYSE	ETD	Thu, May 18, 2023	27.48	27.55	27.25	27.43
7599	NYSE	ETD	Wed, May 17, 2023	27.19	27.65	27.07	27.42
7598	NYSE	ETD	Tue, May 16, 2023	26.97	27.26	26.55	27.02
7597	NYSE	ETD	Mon, May 15, 2023	27.79	27.97	27.23	27.25
7596	NYSE	ETD	Fri, May 12, 2023	27.28	27.86	27.28	27.66
7595	NYSE	ETD	Thu, May 11, 2023	27.23	27.37	26.81	27.20
7594	NYSE	ETD	Wed, May 10, 2023	27.87	27.90	27.07	27.44
7593	NYSE	ETD	Tue, May 9, 2023	27.11	27.71	27.03	27.47
7592	NYSE	ETD	Mon, May 8, 2023	26.84	27.13	26.50	27.12
7591	NYSE	ETD	Fri, May 5, 2023	26.97	27.23	26.80	26.80
7590	NYSE	ETD	Thu, May 4, 2023	26.52	26.75	26.35	26.64
7589	NYSE	ETD	Wed, May 3, 2023	27.22	27.51	26.73	26.77
7588	NYSE	ETD	Tue, May 2, 2023	27.08	27.18	26.43	27.10
7587	NYSE	ETD	Mon, May 1, 2023	27.94	28.25	26.91	27.05
7586	NYSE	ETD	Fri, Apr 28, 2023	27.54	27.95	27.54	27.93
7585	NYSE	ETD	Thu, Apr 27, 2023	26.05	27.52	25.77	27.44
7584	NYSE	ETD	Wed, Apr 26, 2023	26.24	26.60	26.24	26.36
7583	NYSE	ETD	Tue, Apr 25, 2023	26.40	26.75	26.34	26.38
7582	NYSE	ETD	Mon, Apr 24, 2023	26.75	26.83	26.43	26.59
7581	NYSE	ETD	Fri, Apr 21, 2023	27.12	27.15	26.64	26.70
7580	NYSE	ETD	Thu, Apr 20, 2023	27.24	27.37	26.91	27.20
7579	NYSE	ETD	Wed, Apr 19, 2023	27.19	27.47	27.04	27.36
7578	NYSE	ETD	Tue, Apr 18, 2023	27.26	27.54	26.88	27.25
7577	NYSE	ETD	Mon, Apr 17, 2023	26.76	27.20	26.71	27.13
7576	NYSE	ETD	Fri, Apr 14, 2023	26.88	27.25	26.63	26.79
7575	NYSE	ETD	Thu, Apr 13, 2023	26.92	26.92	26.45	26.83
7574	NYSE	ETD	Wed, Apr 12, 2023	27.16	27.18	26.70	26.80
7573	NYSE	ETD	Tue, Apr 11, 2023	26.78	27.10	26.72	26.98
7572	NYSE	ETD	Mon, Apr 10, 2023	26.38	26.84	26.35	26.61
7571	NYSE	ETD	Thu, Apr 6, 2023	26.38	26.49	26.17	26.38
7570	NYSE	ETD	Wed, Apr 5, 2023	26.25	26.44	26.10	26.36
7569	NYSE	ETD	Tue, Apr 4, 2023	27.23	27.23	26.43	26.49
7568	NYSE	ETD	Mon, Apr 3, 2023	27.57	27.68	26.99	27.22
7567	NYSE	ETD	Fri, Mar 31, 2023	27.00	27.47	26.93	27.46
7566	NYSE	ETD	Thu, Mar 30, 2023	26.90	27.21	26.77	26.85
7565	NYSE	ETD	Wed, Mar 29, 2023	27.03	27.04	26.55	26.76
7564	NYSE	ETD	Tue, Mar 28, 2023	27.00	27.28	26.78	26.78
7563	NYSE	ETD	Mon, Mar 27, 2023	27.20	27.22	26.76	27.00
7562	NYSE	ETD	Fri, Mar 24, 2023	26.58	27.13	26.41	26.91
7561	NYSE	ETD	Thu, Mar 23, 2023	27.07	27.17	26.39	26.73
7560	NYSE	ETD	Wed, Mar 22, 2023	27.55	27.89	26.92	26.94
7559	NYSE	ETD	Tue, Mar 21, 2023	27.42	27.92	27.38	27.62
7558	NYSE	ETD	Mon, Mar 20, 2023	26.68	27.30	26.68	26.92
7557	NYSE	ETD	Fri, Mar 17, 2023	26.83	26.89	26.30	26.36
7556	NYSE	ETD	Thu, Mar 16, 2023	26.84	27.47	26.57	26.97
7555	NYSE	ETD	Wed, Mar 15, 2023	26.84	27.23	26.53	27.23
7554	NYSE	ETD	Tue, Mar 14, 2023	27.89	28.07	27.27	27.57
7553	NYSE	ETD	Mon, Mar 13, 2023	28.00	28.10	26.27	27.23
7552	NYSE	ETD	Fri, Mar 10, 2023	29.33	29.33	28.11	28.55
7551	NYSE	ETD	Thu, Mar 9, 2023	29.69	30.05	29.54	29.56
7550	NYSE	ETD	Wed, Mar 8, 2023	29.36	29.74	29.07	29.71
7549	NYSE	ETD	Tue, Mar 7, 2023	29.04	29.46	29.04	29.30
7548	NYSE	ETD	Mon, Mar 6, 2023	29.60	29.60	28.69	29.04
7547	NYSE	ETD	Fri, Mar 3, 2023	29.74	29.74	29.42	29.59
7546	NYSE	ETD	Thu, Mar 2, 2023	29.48	29.56	29.16	29.55
7545	NYSE	ETD	Wed, Mar 1, 2023	29.46	29.88	29.25	29.68
7544	NYSE	ETD	Tue, Feb 28, 2023	29.10	29.73	29.09	29.55
7543	NYSE	ETD	Mon, Feb 27, 2023	29.32	29.64	28.93	29.00
7542	NYSE	ETD	Fri, Feb 24, 2023	28.95	29.30	28.80	29.23
7541	NYSE	ETD	Thu, Feb 23, 2023	29.14	29.52	28.81	29.33
7540	NYSE	ETD	Wed, Feb 22, 2023	28.60	29.32	28.60	28.95
7539	NYSE	ETD	Tue, Feb 21, 2023	29.21	29.32	28.47	28.57
7538	NYSE	ETD	Fri, Feb 17, 2023	29.73	29.88	29.43	29.60
7537	NYSE	ETD	Thu, Feb 16, 2023	29.40	29.91	29.30	29.65
7536	NYSE	ETD	Wed, Feb 15, 2023	29.32	29.91	29.30	29.81
7535	NYSE	ETD	Tue, Feb 14, 2023	29.68	29.68	28.90	29.50
7534	NYSE	ETD	Mon, Feb 13, 2023	29.71	30.06	29.41	29.96
7533	NYSE	ETD	Fri, Feb 10, 2023	29.16	29.62	29.14	29.55
7532	NYSE	ETD	Thu, Feb 9, 2023	29.51	29.73	28.95	29.38
7531	NYSE	ETD	Wed, Feb 8, 2023	29.76	30.12	29.06	29.14
7530	NYSE	ETD	Tue, Feb 7, 2023	29.93	29.96	29.21	29.87
7529	NYSE	ETD	Mon, Feb 6, 2023	30.06	30.19	29.32	30.05
7528	NYSE	ETD	Fri, Feb 3, 2023	29.95	31.78	29.89	30.18
7527	NYSE	ETD	Thu, Feb 2, 2023	29.02	29.91	28.89	29.88
7526	NYSE	ETD	Wed, Feb 1, 2023	28.51	29.11	27.93	28.88
7525	NYSE	ETD	Tue, Jan 31, 2023	27.46	28.75	27.46	28.74
7524	NYSE	ETD	Mon, Jan 30, 2023	27.00	27.67	26.82	27.27
7523	NYSE	ETD	Fri, Jan 27, 2023	26.67	27.33	26.60	27.00
7522	NYSE	ETD	Thu, Jan 26, 2023	27.97	28.41	26.13	26.60
7521	NYSE	ETD	Wed, Jan 25, 2023	28.00	28.15	27.63	27.78
7520	NYSE	ETD	Tue, Jan 24, 2023	28.30	28.76	28.10	28.16
7519	NYSE	ETD	Mon, Jan 23, 2023	27.97	28.52	27.69	28.32
7518	NYSE	ETD	Fri, Jan 20, 2023	27.76	28.02	27.36	27.97
7517	NYSE	ETD	Thu, Jan 19, 2023	28.42	28.52	27.39	27.62
7516	NYSE	ETD	Wed, Jan 18, 2023	29.35	29.42	28.50	28.58
7515	NYSE	ETD	Tue, Jan 17, 2023	29.53	29.63	29.11	29.16
7514	NYSE	ETD	Fri, Jan 13, 2023	29.39	29.77	29.09	29.54
7513	NYSE	ETD	Thu, Jan 12, 2023	29.60	29.73	29.22	29.73
7512	NYSE	ETD	Wed, Jan 11, 2023	28.81	29.53	28.81	29.45
7511	NYSE	ETD	Tue, Jan 10, 2023	28.06	28.74	27.93	28.71
7510	NYSE	ETD	Mon, Jan 9, 2023	27.84	28.19	27.61	27.87
7509	NYSE	ETD	Fri, Jan 6, 2023	27.59	27.92	27.53	27.75
7508	NYSE	ETD	Thu, Jan 5, 2023	26.45	27.60	26.28	27.48
7507	NYSE	ETD	Wed, Jan 4, 2023	26.60	26.97	26.54	26.75
7506	NYSE	ETD	Tue, Jan 3, 2023	26.70	26.92	26.13	26.40
7505	NYSE	ETD	Fri, Dec 30, 2022	26.59	26.59	26.22	26.42
7504	NYSE	ETD	Thu, Dec 29, 2022	26.44	26.80	26.36	26.64
7503	NYSE	ETD	Wed, Dec 28, 2022	26.33	26.51	26.09	26.33
7502	NYSE	ETD	Tue, Dec 27, 2022	26.71	26.71	26.10	26.27
7501	NYSE	ETD	Fri, Dec 23, 2022	25.73	26.77	25.57	26.72
7500	NYSE	ETD	Thu, Dec 22, 2022	26.41	26.41	25.46	25.71
7499	NYSE	ETD	Wed, Dec 21, 2022	26.70	26.95	26.61	26.67
7498	NYSE	ETD	Tue, Dec 20, 2022	26.55	26.91	26.27	26.46
7497	NYSE	ETD	Mon, Dec 19, 2022	26.71	27.19	26.46	26.58
7496	NYSE	ETD	Fri, Dec 16, 2022	26.13	26.61	26.06	26.57
7495	NYSE	ETD	Thu, Dec 15, 2022	26.29	26.66	25.91	26.43
7494	NYSE	ETD	Wed, Dec 14, 2022	26.32	27.02	25.95	26.26
7493	NYSE	ETD	Tue, Dec 13, 2022	27.12	27.29	26.48	26.48
7492	NYSE	ETD	Mon, Dec 12, 2022	26.27	26.64	25.80	26.39
7491	NYSE	ETD	Fri, Dec 9, 2022	26.20	26.74	26.02	26.27
7490	NYSE	ETD	Thu, Dec 8, 2022	26.43	26.67	26.13	26.38
7489	NYSE	ETD	Wed, Dec 7, 2022	26.29	26.80	26.21	26.68
7488	NYSE	ETD	Tue, Dec 6, 2022	26.33	26.50	26.11	26.44
7487	NYSE	ETD	Mon, Dec 5, 2022	27.20	27.20	26.54	26.33
7486	NYSE	ETD	Fri, Dec 2, 2022	27.54	27.54	27.12	27.37
7485	NYSE	ETD	Thu, Dec 1, 2022	28.56	28.68	27.52	27.54
7484	NYSE	ETD	Wed, Nov 30, 2022	27.61	28.48	27.30	28.45
7483	NYSE	ETD	Tue, Nov 29, 2022	27.91	27.94	27.48	27.77
7482	NYSE	ETD	Mon, Nov 28, 2022	28.50	28.86	27.69	27.84
7481	NYSE	ETD	Fri, Nov 25, 2022	28.70	29.13	28.60	28.66
7480	NYSE	ETD	Wed, Nov 23, 2022	28.34	28.86	28.30	28.72
7479	NYSE	ETD	Tue, Nov 22, 2022	28.43	28.77	28.11	28.38
7478	NYSE	ETD	Mon, Nov 21, 2022	28.42	28.42	27.50	28.23
7477	NYSE	ETD	Fri, Nov 18, 2022	29.10	29.21	27.56	28.35
7476	NYSE	ETD	Thu, Nov 17, 2022	28.80	29.19	28.55	29.01
7475	NYSE	ETD	Wed, Nov 16, 2022	29.41	29.65	28.86	29.05
7474	NYSE	ETD	Tue, Nov 15, 2022	28.94	29.90	28.79	29.87
7473	NYSE	ETD	Mon, Nov 14, 2022	28.39	29.45	28.35	28.57
7472	NYSE	ETD	Fri, Nov 11, 2022	28.20	28.92	28.07	28.61
7471	NYSE	ETD	Thu, Nov 10, 2022	29.25	29.65	27.91	28.14
7470	NYSE	ETD	Wed, Nov 9, 2022	28.41	29.09	27.97	28.19
7469	NYSE	ETD	Tue, Nov 8, 2022	28.19	29.00	27.75	28.60
7468	NYSE	ETD	Mon, Nov 7, 2022	27.13	28.30	27.13	28.19
7467	NYSE	ETD	Fri, Nov 4, 2022	26.06	27.16	25.95	27.14
7466	NYSE	ETD	Thu, Nov 3, 2022	25.16	25.97	24.91	25.75
7465	NYSE	ETD	Wed, Nov 2, 2022	26.41	26.41	25.10	25.40
7464	NYSE	ETD	Tue, Nov 1, 2022	26.02	26.49	25.29	26.30
7463	NYSE	ETD	Mon, Oct 31, 2022	25.02	25.75	24.92	25.59
7462	NYSE	ETD	Fri, Oct 28, 2022	24.50	25.33	24.50	25.10
7461	NYSE	ETD	Thu, Oct 27, 2022	24.50	24.99	23.79	24.50
7460	NYSE	ETD	Wed, Oct 26, 2022	22.37	23.07	21.97	22.32
7459	NYSE	ETD	Tue, Oct 25, 2022	22.15	22.85	22.15	22.39
7458	NYSE	ETD	Mon, Oct 24, 2022	22.49	22.50	21.96	22.23
7457	NYSE	ETD	Fri, Oct 21, 2022	22.01	22.49	21.94	22.31
7456	NYSE	ETD	Thu, Oct 20, 2022	22.23	22.56	21.82	21.92
7455	NYSE	ETD	Wed, Oct 19, 2022	22.83	22.90	22.00	22.26
7454	NYSE	ETD	Tue, Oct 18, 2022	23.47	23.84	22.75	22.95
7453	NYSE	ETD	Mon, Oct 17, 2022	22.87	23.25	22.80	23.08
7452	NYSE	ETD	Fri, Oct 14, 2022	23.38	23.49	22.56	22.58
7451	NYSE	ETD	Thu, Oct 13, 2022	22.39	23.34	22.04	23.30
7450	NYSE	ETD	Wed, Oct 12, 2022	22.76	22.94	22.35	22.69
7449	NYSE	ETD	Tue, Oct 11, 2022	22.27	23.06	22.27	22.78
7448	NYSE	ETD	Mon, Oct 10, 2022	22.30	22.59	22.20	22.48
7447	NYSE	ETD	Fri, Oct 7, 2022	22.34	22.52	22.09	22.19
7446	NYSE	ETD	Thu, Oct 6, 2022	22.39	22.64	22.26	22.57
7445	NYSE	ETD	Wed, Oct 5, 2022	22.33	22.50	22.13	22.35
7444	NYSE	ETD	Tue, Oct 4, 2022	21.99	22.74	21.99	22.60
7443	NYSE	ETD	Mon, Oct 3, 2022	21.36	21.74	21.29	21.51
7442	NYSE	ETD	Fri, Sep 30, 2022	21.47	21.56	21.10	21.14
7441	NYSE	ETD	Thu, Sep 29, 2022	21.75	21.75	21.16	21.44
7440	NYSE	ETD	Wed, Sep 28, 2022	21.49	22.37	21.31	22.07
7439	NYSE	ETD	Tue, Sep 27, 2022	21.42	21.73	21.14	21.51
7438	NYSE	ETD	Mon, Sep 26, 2022	21.38	21.86	21.15	21.27
7437	NYSE	ETD	Fri, Sep 23, 2022	22.08	22.25	21.50	21.77
7436	NYSE	ETD	Thu, Sep 22, 2022	22.71	22.71	22.23	22.24
7435	NYSE	ETD	Wed, Sep 21, 2022	23.12	23.28	22.64	22.75
7434	NYSE	ETD	Tue, Sep 20, 2022	23.08	23.18	22.83	22.93
7433	NYSE	ETD	Mon, Sep 19, 2022	22.82	23.41	22.82	23.22
7432	NYSE	ETD	Fri, Sep 16, 2022	22.68	23.04	22.52	22.90
7431	NYSE	ETD	Thu, Sep 15, 2022	23.58	23.77	22.64	22.85
7430	NYSE	ETD	Wed, Sep 14, 2022	23.66	23.74	23.27	23.58
7429	NYSE	ETD	Tue, Sep 13, 2022	24.19	24.30	23.40	23.59
7428	NYSE	ETD	Mon, Sep 12, 2022	24.56	24.82	24.50	24.65
7427	NYSE	ETD	Fri, Sep 9, 2022	24.03	24.59	23.95	24.35
7426	NYSE	ETD	Thu, Sep 8, 2022	23.68	24.03	23.18	23.81
7425	NYSE	ETD	Wed, Sep 7, 2022	23.03	24.00	23.03	23.89
7424	NYSE	ETD	Tue, Sep 6, 2022	23.49	23.51	22.86	22.96
7423	NYSE	ETD	Fri, Sep 2, 2022	23.86	23.92	23.27	23.35
7422	NYSE	ETD	Thu, Sep 1, 2022	23.80	23.96	23.38	23.53
7421	NYSE	ETD	Wed, Aug 31, 2022	24.15	24.38	23.60	23.77
7420	NYSE	ETD	Tue, Aug 30, 2022	24.38	24.49	24.09	24.15
7419	NYSE	ETD	Mon, Aug 29, 2022	24.54	24.63	24.20	24.22
7418	NYSE	ETD	Fri, Aug 26, 2022	25.48	25.58	24.60	24.64
7417	NYSE	ETD	Thu, Aug 25, 2022	24.82	25.58	24.80	25.48
7416	NYSE	ETD	Wed, Aug 24, 2022	25.23	25.33	24.92	25.07
7415	NYSE	ETD	Tue, Aug 23, 2022	24.82	25.42	24.82	25.09
7414	NYSE	ETD	Mon, Aug 22, 2022	25.65	25.65	24.88	24.92
7413	NYSE	ETD	Fri, Aug 19, 2022	26.09	26.09	25.72	25.90
7412	NYSE	ETD	Thu, Aug 18, 2022	26.04	26.38	25.86	26.30
7411	NYSE	ETD	Wed, Aug 17, 2022	26.07	26.40	25.93	26.12
7410	NYSE	ETD	Tue, Aug 16, 2022	25.74	26.74	25.62	26.45
7409	NYSE	ETD	Mon, Aug 15, 2022	26.02	26.16	25.58	25.99
7408	NYSE	ETD	Fri, Aug 12, 2022	26.75	27.10	26.51	26.22
7407	NYSE	ETD	Thu, Aug 11, 2022	26.11	26.75	26.10	26.50
7406	NYSE	ETD	Wed, Aug 10, 2022	25.57	26.04	25.41	25.98
7405	NYSE	ETD	Tue, Aug 9, 2022	25.26	25.30	24.80	25.03
7404	NYSE	ETD	Mon, Aug 8, 2022	25.24	25.62	25.05	25.39
7403	NYSE	ETD	Fri, Aug 5, 2022	25.00	25.23	24.23	24.99
7402	NYSE	ETD	Thu, Aug 4, 2022	24.97	25.79	24.64	25.25
7401	NYSE	ETD	Wed, Aug 3, 2022	23.06	23.61	22.84	23.33
7400	NYSE	ETD	Tue, Aug 2, 2022	23.42	23.64	22.66	22.67
7399	NYSE	ETD	Mon, Aug 1, 2022	22.72	23.54	22.60	23.37
7398	NYSE	ETD	Fri, Jul 29, 2022	22.97	23.02	22.62	22.99
7397	NYSE	ETD	Thu, Jul 28, 2022	22.61	22.99	22.53	22.98
7396	NYSE	ETD	Wed, Jul 27, 2022	22.30	22.73	21.99	22.67
7395	NYSE	ETD	Tue, Jul 26, 2022	22.10	22.55	22.10	22.19
7394	NYSE	ETD	Mon, Jul 25, 2022	22.82	22.82	22.41	22.47
7393	NYSE	ETD	Fri, Jul 22, 2022	22.95	22.95	22.58	22.71
7392	NYSE	ETD	Thu, Jul 21, 2022	22.62	22.83	22.18	22.80
7391	NYSE	ETD	Wed, Jul 20, 2022	22.69	22.89	22.58	22.86
7390	NYSE	ETD	Tue, Jul 19, 2022	22.29	22.83	22.18	22.64
7389	NYSE	ETD	Mon, Jul 18, 2022	21.90	22.30	21.80	22.06
7388	NYSE	ETD	Fri, Jul 15, 2022	21.84	21.94	21.22	21.71
7387	NYSE	ETD	Thu, Jul 14, 2022	21.04	21.53	20.75	21.43
7386	NYSE	ETD	Wed, Jul 13, 2022	20.87	21.43	20.83	21.26
7385	NYSE	ETD	Tue, Jul 12, 2022	20.95	21.45	20.95	21.12
7384	NYSE	ETD	Mon, Jul 11, 2022	20.94	21.32	20.94	21.08
7383	NYSE	ETD	Fri, Jul 8, 2022	20.77	21.28	20.58	21.19
7382	NYSE	ETD	Thu, Jul 7, 2022	20.77	20.95	20.54	20.87
7381	NYSE	ETD	Wed, Jul 6, 2022	20.96	21.07	20.34	20.57
7380	NYSE	ETD	Tue, Jul 5, 2022	20.38	21.10	19.93	21.10
7379	NYSE	ETD	Fri, Jul 1, 2022	20.21	20.55	20.04	20.54
7378	NYSE	ETD	Thu, Jun 30, 2022	19.99	20.43	19.60	20.21
7377	NYSE	ETD	Wed, Jun 29, 2022	21.02	21.04	20.14	20.42
7376	NYSE	ETD	Tue, Jun 28, 2022	21.51	21.83	20.93	20.97
7375	NYSE	ETD	Mon, Jun 27, 2022	21.55	21.64	21.00	21.36
7374	NYSE	ETD	Fri, Jun 24, 2022	21.38	21.79	21.26	21.36
7373	NYSE	ETD	Thu, Jun 23, 2022	20.54	21.34	20.54	21.31
7372	NYSE	ETD	Wed, Jun 22, 2022	20.30	20.83	20.25	20.65
7371	NYSE	ETD	Tue, Jun 21, 2022	20.58	20.76	20.19	20.32
7370	NYSE	ETD	Fri, Jun 17, 2022	20.44	20.49	19.89	20.24
7369	NYSE	ETD	Thu, Jun 16, 2022	20.80	20.91	20.08	20.36
7368	NYSE	ETD	Wed, Jun 15, 2022	20.98	21.37	20.31	21.08
7367	NYSE	ETD	Tue, Jun 14, 2022	21.44	21.59	20.13	20.79
7366	NYSE	ETD	Mon, Jun 13, 2022	21.74	22.02	21.23	21.39
7365	NYSE	ETD	Fri, Jun 10, 2022	22.52	22.88	22.06	22.14
7364	NYSE	ETD	Thu, Jun 9, 2022	23.10	23.27	22.79	22.85
7363	NYSE	ETD	Wed, Jun 8, 2022	22.99	23.24	22.75	23.14
7362	NYSE	ETD	Tue, Jun 7, 2022	23.05	23.37	22.82	23.25
7361	NYSE	ETD	Mon, Jun 6, 2022	22.81	23.58	22.42	23.53
7360	NYSE	ETD	Fri, Jun 3, 2022	22.89	23.03	22.65	22.66
7359	NYSE	ETD	Thu, Jun 2, 2022	23.26	23.38	23.01	23.21
7358	NYSE	ETD	Wed, Jun 1, 2022	23.26	23.37	22.83	22.95
7357	NYSE	ETD	Tue, May 31, 2022	23.38	23.63	23.04	23.26
7356	NYSE	ETD	Fri, May 27, 2022	23.38	23.61	23.04	23.59
7355	NYSE	ETD	Thu, May 26, 2022	22.58	23.54	22.53	23.26
7354	NYSE	ETD	Wed, May 25, 2022	21.44	22.56	21.44	22.43
7353	NYSE	ETD	Tue, May 24, 2022	21.35	21.65	20.86	21.59
7352	NYSE	ETD	Mon, May 23, 2022	21.98	22.00	21.34	21.50
7351	NYSE	ETD	Fri, May 20, 2022	22.40	22.71	21.06	21.78
7350	NYSE	ETD	Thu, May 19, 2022	22.91	22.91	22.10	22.20
7349	NYSE	ETD	Wed, May 18, 2022	24.40	24.43	22.84	23.15
7348	NYSE	ETD	Tue, May 17, 2022	24.07	24.71	24.07	24.66
7347	NYSE	ETD	Mon, May 16, 2022	24.13	24.60	23.75	24.12
7346	NYSE	ETD	Fri, May 13, 2022	24.07	24.44	23.85	24.12
7345	NYSE	ETD	Thu, May 12, 2022	23.46	24.09	23.30	23.84
7344	NYSE	ETD	Wed, May 11, 2022	24.10	24.53	23.53	23.53
7343	NYSE	ETD	Tue, May 10, 2022	25.06	25.19	23.85	24.20
7342	NYSE	ETD	Mon, May 9, 2022	24.68	25.58	24.44	24.77
7341	NYSE	ETD	Fri, May 6, 2022	24.92	25.62	24.65	25.02
7340	NYSE	ETD	Thu, May 5, 2022	25.45	25.46	24.80	25.18
7339	NYSE	ETD	Wed, May 4, 2022	25.20	25.72	24.84	25.67
7338	NYSE	ETD	Tue, May 3, 2022	24.50	25.07	24.23	24.99
7337	NYSE	ETD	Mon, May 2, 2022	23.73	24.79	23.70	24.67
7336	NYSE	ETD	Fri, Apr 29, 2022	26.14	26.89	23.16	23.74
7335	NYSE	ETD	Thu, Apr 28, 2022	26.84	27.11	26.41	26.96
7334	NYSE	ETD	Wed, Apr 27, 2022	26.15	27.14	26.11	26.66
7333	NYSE	ETD	Tue, Apr 26, 2022	26.40	26.57	25.97	25.97
7332	NYSE	ETD	Mon, Apr 25, 2022	25.62	26.46	25.30	26.46
7331	NYSE	ETD	Fri, Apr 22, 2022	26.26	26.30	25.58	25.80
7330	NYSE	ETD	Thu, Apr 21, 2022	26.43	26.85	26.25	26.43
7329	NYSE	ETD	Wed, Apr 20, 2022	26.65	27.10	26.19	26.44
7328	NYSE	ETD	Tue, Apr 19, 2022	25.64	26.68	25.60	26.40
7327	NYSE	ETD	Mon, Apr 18, 2022	25.19	25.57	25.11	25.47
7326	NYSE	ETD	Thu, Apr 14, 2022	25.40	25.73	25.09	25.26
7325	NYSE	ETD	Wed, Apr 13, 2022	24.97	25.49	24.90	25.33
7324	NYSE	ETD	Tue, Apr 12, 2022	25.01	25.62	24.90	24.95
7323	NYSE	ETD	Mon, Apr 11, 2022	24.78	25.55	24.78	24.80
7322	NYSE	ETD	Fri, Apr 8, 2022	24.98	25.38	24.77	25.03
7321	NYSE	ETD	Thu, Apr 7, 2022	24.73	25.19	24.50	25.00
7320	NYSE	ETD	Wed, Apr 6, 2022	25.31	25.31	24.72	24.78
7319	NYSE	ETD	Tue, Apr 5, 2022	26.36	26.55	25.35	25.44
7318	NYSE	ETD	Mon, Apr 4, 2022	25.56	26.55	25.25	26.41
7317	NYSE	ETD	Fri, Apr 1, 2022	26.24	26.35	25.49	25.67
7316	NYSE	ETD	Thu, Mar 31, 2022	26.74	26.80	25.95	26.07
7315	NYSE	ETD	Wed, Mar 30, 2022	27.46	27.49	26.71	26.75
7314	NYSE	ETD	Tue, Mar 29, 2022	27.48	28.04	27.39	27.66
7313	NYSE	ETD	Mon, Mar 28, 2022	26.39	27.19	26.16	27.17
7312	NYSE	ETD	Fri, Mar 25, 2022	26.34	26.74	26.28	26.62
7311	NYSE	ETD	Thu, Mar 24, 2022	26.20	26.34	25.93	26.25
7310	NYSE	ETD	Wed, Mar 23, 2022	26.60	26.94	26.15	26.16
7309	NYSE	ETD	Tue, Mar 22, 2022	26.34	26.92	26.32	26.80
7308	NYSE	ETD	Mon, Mar 21, 2022	26.72	26.86	26.07	26.10
7307	NYSE	ETD	Fri, Mar 18, 2022	27.03	27.15	26.56	26.75
7306	NYSE	ETD	Thu, Mar 17, 2022	26.68	27.15	26.68	27.14
7305	NYSE	ETD	Wed, Mar 16, 2022	26.39	26.98	26.39	26.95
7304	NYSE	ETD	Tue, Mar 15, 2022	26.50	26.75	25.88	26.11
7303	NYSE	ETD	Mon, Mar 14, 2022	26.20	27.07	26.18	26.37
7302	NYSE	ETD	Fri, Mar 11, 2022	26.04	26.33	25.85	25.88
7301	NYSE	ETD	Thu, Mar 10, 2022	25.15	26.04	25.14	25.98
7300	NYSE	ETD	Wed, Mar 9, 2022	25.51	26.08	25.30	25.37
7299	NYSE	ETD	Tue, Mar 8, 2022	24.58	25.51	24.27	25.12
7298	NYSE	ETD	Mon, Mar 7, 2022	26.36	26.36	24.45	24.50
7297	NYSE	ETD	Fri, Mar 4, 2022	26.40	26.46	25.77	26.23
7296	NYSE	ETD	Thu, Mar 3, 2022	26.40	26.55	25.97	26.50
7295	NYSE	ETD	Wed, Mar 2, 2022	25.39	26.13	25.33	26.13
7294	NYSE	ETD	Tue, Mar 1, 2022	25.98	26.20	25.21	25.44
7293	NYSE	ETD	Mon, Feb 28, 2022	25.55	26.37	25.45	26.06
7292	NYSE	ETD	Fri, Feb 25, 2022	25.03	25.85	24.74	25.55
7291	NYSE	ETD	Thu, Feb 24, 2022	23.01	25.31	22.94	25.14
7290	NYSE	ETD	Wed, Feb 23, 2022	25.91	25.94	23.32	23.42
7289	NYSE	ETD	Tue, Feb 22, 2022	25.47	26.20	25.10	25.79
7288	NYSE	ETD	Fri, Feb 18, 2022	24.66	25.15	24.66	24.86
7287	NYSE	ETD	Thu, Feb 17, 2022	24.84	25.05	24.61	24.76
7286	NYSE	ETD	Wed, Feb 16, 2022	25.19	25.43	24.81	25.06
7285	NYSE	ETD	Tue, Feb 15, 2022	25.22	25.62	25.21	25.30
7284	NYSE	ETD	Mon, Feb 14, 2022	25.42	25.67	24.95	25.05
7283	NYSE	ETD	Fri, Feb 11, 2022	25.30	25.75	25.14	25.37
7282	NYSE	ETD	Thu, Feb 10, 2022	25.30	25.77	25.12	25.35
7281	NYSE	ETD	Wed, Feb 9, 2022	25.68	25.75	25.43	25.62
7280	NYSE	ETD	Tue, Feb 8, 2022	25.04	25.67	24.98	25.58
7279	NYSE	ETD	Mon, Feb 7, 2022	25.00	25.26	24.79	24.98
7278	NYSE	ETD	Fri, Feb 4, 2022	25.26	25.48	24.50	24.99
7277	NYSE	ETD	Thu, Feb 3, 2022	25.08	25.48	24.87	25.20
7276	NYSE	ETD	Wed, Feb 2, 2022	25.14	25.20	24.57	25.16
7275	NYSE	ETD	Tue, Feb 1, 2022	25.35	25.52	24.87	25.15
7274	NYSE	ETD	Mon, Jan 31, 2022	24.24	25.26	24.17	25.21
7273	NYSE	ETD	Fri, Jan 28, 2022	25.53	25.99	23.10	24.29
7272	NYSE	ETD	Thu, Jan 27, 2022	24.00	24.47	23.55	23.76
7271	NYSE	ETD	Wed, Jan 26, 2022	24.93	24.96	23.69	23.97
7270	NYSE	ETD	Tue, Jan 25, 2022	24.81	25.00	24.38	24.64
7269	NYSE	ETD	Mon, Jan 24, 2022	24.02	25.33	23.86	25.30
7268	NYSE	ETD	Fri, Jan 21, 2022	24.16	25.09	24.05	24.37
7267	NYSE	ETD	Thu, Jan 20, 2022	25.47	25.62	24.21	24.26
7266	NYSE	ETD	Wed, Jan 19, 2022	26.66	26.87	25.39	25.43
7265	NYSE	ETD	Tue, Jan 18, 2022	26.15	26.96	26.01	26.69
7264	NYSE	ETD	Fri, Jan 14, 2022	26.71	27.15	26.24	26.37
7263	NYSE	ETD	Thu, Jan 13, 2022	27.16	27.38	26.84	26.97
7262	NYSE	ETD	Wed, Jan 12, 2022	27.11	27.29	26.75	26.79
7261	NYSE	ETD	Tue, Jan 11, 2022	26.56	26.94	26.36	26.92
7260	NYSE	ETD	Mon, Jan 10, 2022	26.38	26.54	25.77	26.50
7259	NYSE	ETD	Fri, Jan 7, 2022	26.49	26.81	26.30	26.43
7258	NYSE	ETD	Thu, Jan 6, 2022	26.72	26.96	26.42	26.68
7257	NYSE	ETD	Wed, Jan 5, 2022	27.17	27.34	26.44	26.44
7256	NYSE	ETD	Tue, Jan 4, 2022	26.70	27.31	26.70	27.02
7255	NYSE	ETD	Mon, Jan 3, 2022	26.38	27.19	26.31	26.46
7254	NYSE	ETD	Fri, Dec 31, 2021	26.12	26.41	26.09	26.29
7253	NYSE	ETD	Thu, Dec 30, 2021	26.70	26.85	26.13	26.16
7252	NYSE	ETD	Wed, Dec 29, 2021	26.28	26.95	26.10	26.76
7251	NYSE	ETD	Tue, Dec 28, 2021	25.90	26.35	25.90	26.24
7250	NYSE	ETD	Mon, Dec 27, 2021	25.50	26.04	25.34	26.00
7249	NYSE	ETD	Thu, Dec 23, 2021	25.37	25.68	25.18	25.45
7248	NYSE	ETD	Wed, Dec 22, 2021	24.79	25.28	24.68	25.19
7247	NYSE	ETD	Tue, Dec 21, 2021	24.41	25.01	24.41	24.82
7246	NYSE	ETD	Mon, Dec 20, 2021	24.65	24.65	23.72	24.14
7245	NYSE	ETD	Fri, Dec 17, 2021	25.25	25.51	24.74	24.99
7244	NYSE	ETD	Thu, Dec 16, 2021	25.69	25.76	25.21	25.44
7243	NYSE	ETD	Wed, Dec 15, 2021	24.95	25.90	24.76	25.89
7242	NYSE	ETD	Tue, Dec 14, 2021	24.58	25.20	24.58	24.99
7241	NYSE	ETD	Mon, Dec 13, 2021	24.94	25.12	24.58	24.76
7240	NYSE	ETD	Fri, Dec 10, 2021	25.25	25.25	24.87	24.91
7239	NYSE	ETD	Thu, Dec 9, 2021	25.00	25.07	24.68	24.92
7238	NYSE	ETD	Wed, Dec 8, 2021	24.62	25.13	24.62	25.05
7237	NYSE	ETD	Tue, Dec 7, 2021	24.50	24.72	24.05	24.50
7236	NYSE	ETD	Mon, Dec 6, 2021	23.73	24.43	23.73	24.28
7235	NYSE	ETD	Fri, Dec 3, 2021	23.56	23.71	23.25	23.49
7234	NYSE	ETD	Thu, Dec 2, 2021	22.53	23.61	22.34	23.41
7233	NYSE	ETD	Wed, Dec 1, 2021	23.39	23.86	22.46	22.49
7232	NYSE	ETD	Tue, Nov 30, 2021	22.54	22.66	22.02	22.50
7231	NYSE	ETD	Mon, Nov 29, 2021	23.40	23.43	22.45	22.73
7230	NYSE	ETD	Fri, Nov 26, 2021	23.50	23.78	22.73	23.34
7229	NYSE	ETD	Wed, Nov 24, 2021	24.03	24.23	23.67	23.88
7228	NYSE	ETD	Tue, Nov 23, 2021	24.32	24.56	23.89	24.13
7227	NYSE	ETD	Mon, Nov 22, 2021	24.15	24.67	23.85	24.42
7226	NYSE	ETD	Fri, Nov 19, 2021	24.32	24.44	24.03	24.06
7225	NYSE	ETD	Thu, Nov 18, 2021	24.58	24.74	24.02	24.72
7224	NYSE	ETD	Wed, Nov 17, 2021	25.55	25.55	24.04	24.40
7223	NYSE	ETD	Tue, Nov 16, 2021	25.14	25.51	24.82	25.49
7222	NYSE	ETD	Mon, Nov 15, 2021	25.00	25.47	24.95	25.16
7221	NYSE	ETD	Fri, Nov 12, 2021	24.88	25.26	24.62	24.92
7220	NYSE	ETD	Thu, Nov 11, 2021	24.88	25.07	24.75	24.89
7219	NYSE	ETD	Wed, Nov 10, 2021	24.87	24.89	24.56	24.68
7218	NYSE	ETD	Tue, Nov 9, 2021	24.85	25.18	24.76	24.88
7217	NYSE	ETD	Mon, Nov 8, 2021	24.91	25.06	24.59	24.81
7216	NYSE	ETD	Fri, Nov 5, 2021	24.61	25.00	24.52	24.87
7215	NYSE	ETD	Thu, Nov 4, 2021	24.64	24.94	24.17	24.28
7214	NYSE	ETD	Wed, Nov 3, 2021	24.08	24.94	23.62	24.59
7213	NYSE	ETD	Tue, Nov 2, 2021	24.45	24.64	24.07	24.35
7212	NYSE	ETD	Mon, Nov 1, 2021	23.51	24.48	23.37	24.40
7211	NYSE	ETD	Fri, Oct 29, 2021	22.85	23.56	22.56	23.21
7210	NYSE	ETD	Thu, Oct 28, 2021	24.38	24.40	22.51	22.82
7209	NYSE	ETD	Wed, Oct 27, 2021	23.54	23.61	22.85	22.95
7208	NYSE	ETD	Tue, Oct 26, 2021	24.58	24.73	23.78	23.79
7207	NYSE	ETD	Mon, Oct 25, 2021	24.13	24.59	23.96	24.57
7206	NYSE	ETD	Fri, Oct 22, 2021	24.13	24.20	23.85	24.08
7205	NYSE	ETD	Thu, Oct 21, 2021	24.29	24.42	24.01	24.22
7204	NYSE	ETD	Wed, Oct 20, 2021	23.85	24.43	23.81	24.23
7203	NYSE	ETD	Tue, Oct 19, 2021	23.61	24.03	23.44	24.02
7202	NYSE	ETD	Mon, Oct 18, 2021	23.25	23.64	23.13	23.58
7201	NYSE	ETD	Fri, Oct 15, 2021	23.97	23.97	23.31	23.32
7200	NYSE	ETD	Thu, Oct 14, 2021	23.63	23.65	22.98	23.50
7199	NYSE	ETD	Wed, Oct 13, 2021	23.96	24.13	23.44	23.63
7198	NYSE	ETD	Tue, Oct 12, 2021	24.29	24.29	23.87	24.11
7197	NYSE	ETD	Mon, Oct 11, 2021	24.10	24.54	24.10	24.17
7196	NYSE	ETD	Fri, Oct 8, 2021	24.38	24.45	23.99	24.04
7195	NYSE	ETD	Thu, Oct 7, 2021	24.05	24.46	24.05	24.39
7194	NYSE	ETD	Wed, Oct 6, 2021	23.97	24.15	23.70	23.97
7193	NYSE	ETD	Tue, Oct 5, 2021	23.97	24.38	23.68	24.27
7192	NYSE	ETD	Mon, Oct 4, 2021	23.90	24.17	23.58	24.02
7191	NYSE	ETD	Fri, Oct 1, 2021	23.73	24.25	23.00	23.90
7190	NYSE	ETD	Thu, Sep 30, 2021	25.35	25.38	23.69	23.70
7189	NYSE	ETD	Wed, Sep 29, 2021	25.60	25.78	25.18	25.38
7188	NYSE	ETD	Tue, Sep 28, 2021	25.70	26.00	25.50	25.65
7187	NYSE	ETD	Mon, Sep 27, 2021	24.67	25.86	24.67	25.74
7186	NYSE	ETD	Fri, Sep 24, 2021	24.38	24.90	24.20	24.73
7185	NYSE	ETD	Thu, Sep 23, 2021	24.10	24.99	24.07	24.44
7184	NYSE	ETD	Wed, Sep 22, 2021	24.07	24.44	24.02	24.19
7183	NYSE	ETD	Tue, Sep 21, 2021	24.17	24.43	23.80	23.98
7182	NYSE	ETD	Mon, Sep 20, 2021	23.89	24.23	23.70	24.17
7181	NYSE	ETD	Fri, Sep 17, 2021	24.31	24.49	24.00	24.35
7180	NYSE	ETD	Thu, Sep 16, 2021	24.90	25.00	24.34	24.34
7179	NYSE	ETD	Wed, Sep 15, 2021	23.81	25.11	23.63	24.99
7178	NYSE	ETD	Tue, Sep 14, 2021	24.05	24.25	23.54	23.89
7177	NYSE	ETD	Mon, Sep 13, 2021	24.08	24.15	23.74	23.97
7176	NYSE	ETD	Fri, Sep 10, 2021	23.93	24.31	23.75	23.80
7175	NYSE	ETD	Thu, Sep 9, 2021	23.17	23.84	23.17	23.64
7174	NYSE	ETD	Wed, Sep 8, 2021	23.30	23.43	22.85	23.15
7173	NYSE	ETD	Tue, Sep 7, 2021	23.92	24.13	23.30	23.40
7172	NYSE	ETD	Fri, Sep 3, 2021	23.88	24.33	23.73	23.86
7171	NYSE	ETD	Thu, Sep 2, 2021	24.15	24.33	23.80	23.88
7170	NYSE	ETD	Wed, Sep 1, 2021	24.03	24.31	23.80	24.21
7169	NYSE	ETD	Tue, Aug 31, 2021	24.07	24.35	23.76	24.02
7168	NYSE	ETD	Mon, Aug 30, 2021	24.54	24.58	24.12	24.22
7167	NYSE	ETD	Fri, Aug 27, 2021	23.95	24.50	23.82	24.42
7166	NYSE	ETD	Thu, Aug 26, 2021	24.57	24.57	23.29	23.80
7165	NYSE	ETD	Wed, Aug 25, 2021	24.46	24.90	24.28	24.34
7164	NYSE	ETD	Tue, Aug 24, 2021	24.31	24.79	24.05	24.60
7163	NYSE	ETD	Mon, Aug 23, 2021	24.28	24.34	23.79	24.08
7162	NYSE	ETD	Fri, Aug 20, 2021	23.80	24.25	23.56	24.08
7161	NYSE	ETD	Thu, Aug 19, 2021	23.32	24.60	23.23	23.85
7160	NYSE	ETD	Wed, Aug 18, 2021	23.88	24.13	23.58	23.63
7159	NYSE	ETD	Tue, Aug 17, 2021	24.92	24.92	23.31	23.85
7158	NYSE	ETD	Mon, Aug 16, 2021	24.53	25.26	23.02	25.08
7157	NYSE	ETD	Fri, Aug 13, 2021	26.79	26.85	26.02	26.30
7156	NYSE	ETD	Thu, Aug 12, 2021	26.43	26.74	26.02	26.60
7155	NYSE	ETD	Wed, Aug 11, 2021	25.38	26.67	25.13	26.48
7154	NYSE	ETD	Tue, Aug 10, 2021	24.15	25.88	24.00	25.26
7153	NYSE	ETD	Mon, Aug 9, 2021	23.69	24.15	23.30	23.86
7152	NYSE	ETD	Fri, Aug 6, 2021	24.20	24.63	23.69	23.80
7151	NYSE	ETD	Thu, Aug 5, 2021	23.35	23.97	23.12	23.79
7150	NYSE	ETD	Wed, Aug 4, 2021	23.91	24.05	23.11	23.30
7149	NYSE	ETD	Tue, Aug 3, 2021	23.65	23.80	23.08	23.61
7148	NYSE	ETD	Mon, Aug 2, 2021	23.80	24.36	23.64	23.73
7147	NYSE	ETD	Fri, Jul 30, 2021	24.10	24.26	23.38	23.77
7146	NYSE	ETD	Thu, Jul 29, 2021	24.43	24.80	24.05	24.16
7145	NYSE	ETD	Wed, Jul 28, 2021	24.62	24.69	23.75	24.04
7144	NYSE	ETD	Tue, Jul 27, 2021	24.87	24.87	24.17	24.51
7143	NYSE	ETD	Mon, Jul 26, 2021	25.39	25.80	24.96	25.03
7142	NYSE	ETD	Fri, Jul 23, 2021	24.39	25.72	24.38	25.26
7141	NYSE	ETD	Thu, Jul 22, 2021	24.94	24.96	23.78	23.78
7140	NYSE	ETD	Wed, Jul 21, 2021	25.00	25.49	24.80	24.97
7139	NYSE	ETD	Tue, Jul 20, 2021	24.30	25.10	24.15	24.81
7138	NYSE	ETD	Mon, Jul 19, 2021	24.05	24.69	23.86	24.27
7137	NYSE	ETD	Fri, Jul 16, 2021	25.89	26.03	24.72	24.90
7136	NYSE	ETD	Thu, Jul 15, 2021	26.00	26.09	25.51	25.92
7135	NYSE	ETD	Wed, Jul 14, 2021	26.30	26.60	26.02	26.03
7134	NYSE	ETD	Tue, Jul 13, 2021	26.37	26.48	25.90	26.13
7133	NYSE	ETD	Mon, Jul 12, 2021	26.21	26.81	26.14	26.60
7132	NYSE	ETD	Fri, Jul 9, 2021	26.21	26.70	26.21	26.51
7131	NYSE	ETD	Thu, Jul 8, 2021	25.60	26.13	25.03	25.73
7130	NYSE	ETD	Wed, Jul 7, 2021	26.30	26.74	26.15	26.21
7129	NYSE	ETD	Tue, Jul 6, 2021	27.20	27.27	25.97	26.38
7128	NYSE	ETD	Fri, Jul 2, 2021	27.83	27.85	27.06	27.12
7127	NYSE	ETD	Thu, Jul 1, 2021	27.80	27.99	27.54	27.82
7126	NYSE	ETD	Wed, Jun 30, 2021	26.90	27.75	26.70	27.60
7125	NYSE	ETD	Tue, Jun 29, 2021	27.44	27.69	27.03	27.03
7124	NYSE	ETD	Mon, Jun 28, 2021	27.32	27.38	26.73	27.14
7123	NYSE	ETD	Fri, Jun 25, 2021	27.75	28.09	27.38	27.39
7122	NYSE	ETD	Thu, Jun 24, 2021	27.54	27.68	26.84	27.63
7121	NYSE	ETD	Wed, Jun 23, 2021	26.70	27.38	26.51	27.29
7120	NYSE	ETD	Tue, Jun 22, 2021	26.95	27.12	26.29	26.75
7119	NYSE	ETD	Mon, Jun 21, 2021	26.29	27.06	26.08	26.94
7118	NYSE	ETD	Fri, Jun 18, 2021	26.68	26.87	25.79	25.98
7117	NYSE	ETD	Thu, Jun 17, 2021	28.49	28.60	26.88	27.13
7116	NYSE	ETD	Wed, Jun 16, 2021	29.37	29.43	28.59	28.69
7115	NYSE	ETD	Tue, Jun 15, 2021	29.82	29.87	29.37	29.61
7114	NYSE	ETD	Mon, Jun 14, 2021	31.04	31.11	29.42	29.77
7113	NYSE	ETD	Fri, Jun 11, 2021	30.19	31.08	30.19	31.08
7112	NYSE	ETD	Thu, Jun 10, 2021	30.66	30.87	29.96	30.19
7111	NYSE	ETD	Wed, Jun 9, 2021	30.73	30.74	30.13	30.35
7110	NYSE	ETD	Tue, Jun 8, 2021	30.81	30.88	30.16	30.66
7109	NYSE	ETD	Mon, Jun 7, 2021	29.89	30.81	29.85	30.71
7108	NYSE	ETD	Fri, Jun 4, 2021	29.54	29.80	29.32	29.76
7107	NYSE	ETD	Thu, Jun 3, 2021	29.49	29.61	29.02	29.43
7106	NYSE	ETD	Wed, Jun 2, 2021	29.90	30.14	29.45	29.56
7105	NYSE	ETD	Tue, Jun 1, 2021	29.07	29.81	28.88	29.81
7104	NYSE	ETD	Fri, May 28, 2021	29.60	29.83	28.82	28.87
7103	NYSE	ETD	Thu, May 27, 2021	29.43	29.81	28.47	29.39
7102	NYSE	ETD	Wed, May 26, 2021	27.59	28.97	27.44	28.96
7101	NYSE	ETD	Tue, May 25, 2021	27.89	28.23	27.43	27.43
7100	NYSE	ETD	Mon, May 24, 2021	28.20	28.49	27.65	27.72
7099	NYSE	ETD	Fri, May 21, 2021	28.13	28.42	27.57	28.07
7098	NYSE	ETD	Thu, May 20, 2021	28.12	28.36	27.48	28.00
7097	NYSE	ETD	Wed, May 19, 2021	28.26	28.26	26.83	28.03
7096	NYSE	ETD	Tue, May 18, 2021	29.82	29.86	28.68	28.69
7095	NYSE	ETD	Mon, May 17, 2021	29.75	30.00	29.30	29.92
7094	NYSE	ETD	Fri, May 14, 2021	29.44	29.82	28.90	29.75
7093	NYSE	ETD	Thu, May 13, 2021	28.31	29.37	28.31	29.19
7092	NYSE	ETD	Wed, May 12, 2021	29.55	29.92	28.03	28.22
7091	NYSE	ETD	Tue, May 11, 2021	31.13	31.22	29.36	29.74
7090	NYSE	ETD	Mon, May 10, 2021	31.10	32.15	31.05	31.39
7089	NYSE	ETD	Fri, May 7, 2021	31.57	32.10	30.98	30.99
7088	NYSE	ETD	Thu, May 6, 2021	30.84	31.12	30.10	31.10
7087	NYSE	ETD	Wed, May 5, 2021	31.29	31.00	30.23	30.81
7086	NYSE	ETD	Tue, May 4, 2021	30.35	31.15	29.68	31.02
7085	NYSE	ETD	Mon, May 3, 2021	29.41	30.77	29.30	30.56
7084	NYSE	ETD	Fri, Apr 30, 2021	30.66	30.70	28.00	28.71
7083	NYSE	ETD	Thu, Apr 29, 2021	31.52	31.90	30.70	30.94
7082	NYSE	ETD	Wed, Apr 28, 2021	29.68	31.62	29.39	31.49
7081	NYSE	ETD	Tue, Apr 27, 2021	28.76	29.12	28.67	28.92
7080	NYSE	ETD	Mon, Apr 26, 2021	28.91	29.74	28.43	28.76
7079	NYSE	ETD	Fri, Apr 23, 2021	28.83	29.24	28.54	28.81
7078	NYSE	ETD	Thu, Apr 22, 2021	28.77	29.06	28.53	28.63
7077	NYSE	ETD	Wed, Apr 21, 2021	28.24	28.95	28.23	28.74
7076	NYSE	ETD	Tue, Apr 20, 2021	28.95	29.17	28.02	28.28
7075	NYSE	ETD	Mon, Apr 19, 2021	29.18	29.40	28.62	28.85
7074	NYSE	ETD	Fri, Apr 16, 2021	28.49	29.43	28.49	29.18
7073	NYSE	ETD	Thu, Apr 15, 2021	28.64	28.64	27.41	28.47
7072	NYSE	ETD	Wed, Apr 14, 2021	27.50	27.80	27.32	27.57
7071	NYSE	ETD	Tue, Apr 13, 2021	27.78	27.78	26.69	27.47
7070	NYSE	ETD	Mon, Apr 12, 2021	27.83	27.86	27.38	27.77
7069	NYSE	ETD	Fri, Apr 9, 2021	27.33	27.80	27.02	27.75
7068	NYSE	ETD	Thu, Apr 8, 2021	27.80	28.06	26.83	27.27
7067	NYSE	ETD	Wed, Apr 7, 2021	28.58	28.69	27.55	27.73
7066	NYSE	ETD	Tue, Apr 6, 2021	28.34	29.13	28.34	28.65
7065	NYSE	ETD	Mon, Apr 5, 2021	28.21	28.55	27.76	28.50
7064	NYSE	ETD	Thu, Apr 1, 2021	27.74	27.96	27.10	27.96
7063	NYSE	ETD	Wed, Mar 31, 2021	27.64	28.01	27.07	27.61
7062	NYSE	ETD	Tue, Mar 30, 2021	27.24	27.64	26.93	27.56
7061	NYSE	ETD	Mon, Mar 29, 2021	27.92	28.46	27.19	27.22
7060	NYSE	ETD	Fri, Mar 26, 2021	27.65	27.90	27.21	27.69
7059	NYSE	ETD	Thu, Mar 25, 2021	26.17	27.50	26.17	27.39
7058	NYSE	ETD	Wed, Mar 24, 2021	28.02	28.63	26.50	26.58
7057	NYSE	ETD	Tue, Mar 23, 2021	27.90	28.09	27.27	27.71
7056	NYSE	ETD	Mon, Mar 22, 2021	28.76	28.79	27.77	28.31
7055	NYSE	ETD	Fri, Mar 19, 2021	29.08	29.24	28.46	28.63
7054	NYSE	ETD	Thu, Mar 18, 2021	28.57	29.81	28.55	29.02
7053	NYSE	ETD	Wed, Mar 17, 2021	28.27	28.68	28.14	28.59
7052	NYSE	ETD	Tue, Mar 16, 2021	28.83	28.83	28.20	28.36
7051	NYSE	ETD	Mon, Mar 15, 2021	28.80	29.02	28.20	28.79
7050	NYSE	ETD	Fri, Mar 12, 2021	27.91	28.91	27.91	28.75
7049	NYSE	ETD	Thu, Mar 11, 2021	27.78	27.97	27.36	27.97
7048	NYSE	ETD	Wed, Mar 10, 2021	26.55	27.90	26.46	27.78
7047	NYSE	ETD	Tue, Mar 9, 2021	27.37	27.49	26.43	26.44
7046	NYSE	ETD	Mon, Mar 8, 2021	25.81	27.24	25.81	27.07
7045	NYSE	ETD	Fri, Mar 5, 2021	25.11	25.49	24.53	25.46
7044	NYSE	ETD	Thu, Mar 4, 2021	25.83	26.20	24.36	24.86
7043	NYSE	ETD	Wed, Mar 3, 2021	26.29	26.48	25.55	25.96
7042	NYSE	ETD	Tue, Mar 2, 2021	26.27	26.79	26.18	26.22
7041	NYSE	ETD	Mon, Mar 1, 2021	25.97	26.54	25.93	26.14
7040	NYSE	ETD	Fri, Feb 26, 2021	25.13	26.01	24.95	25.62
7039	NYSE	ETD	Thu, Feb 25, 2021	25.82	26.35	25.08	25.11
7038	NYSE	ETD	Wed, Feb 24, 2021	25.06	25.68	24.60	25.65
7037	NYSE	ETD	Tue, Feb 23, 2021	24.81	25.11	24.31	24.93
7036	NYSE	ETD	Mon, Feb 22, 2021	24.96	25.40	24.81	25.11
7035	NYSE	ETD	Fri, Feb 19, 2021	24.42	25.04	24.24	25.00
7034	NYSE	ETD	Thu, Feb 18, 2021	24.17	24.56	24.03	24.23
7033	NYSE	ETD	Wed, Feb 17, 2021	23.48	24.48	23.48	24.23
7032	NYSE	ETD	Tue, Feb 16, 2021	24.15	24.36	23.43	23.83
7031	NYSE	ETD	Fri, Feb 12, 2021	24.21	24.54	23.97	24.04
7030	NYSE	ETD	Thu, Feb 11, 2021	24.85	24.98	23.94	24.38
7029	NYSE	ETD	Wed, Feb 10, 2021	25.21	25.24	24.21	24.61
7028	NYSE	ETD	Tue, Feb 9, 2021	25.99	26.00	25.08	25.20
7027	NYSE	ETD	Mon, Feb 8, 2021	25.00	26.04	24.95	25.91
7026	NYSE	ETD	Fri, Feb 5, 2021	24.79	24.87	24.08	24.82
7025	NYSE	ETD	Thu, Feb 4, 2021	24.39	24.76	24.16	24.50
7024	NYSE	ETD	Wed, Feb 3, 2021	24.55	24.75	24.00	24.33
7023	NYSE	ETD	Tue, Feb 2, 2021	23.94	24.85	23.64	24.29
7022	NYSE	ETD	Mon, Feb 1, 2021	23.94	24.13	23.15	23.69
7021	NYSE	ETD	Fri, Jan 29, 2021	25.50	26.04	23.65	23.65
7020	NYSE	ETD	Thu, Jan 28, 2021	24.48	24.90	23.67	24.33
7019	NYSE	ETD	Wed, Jan 27, 2021	23.96	25.02	23.86	24.48
7018	NYSE	ETD	Tue, Jan 26, 2021	24.31	24.53	23.87	24.48
7017	NYSE	ETD	Mon, Jan 25, 2021	24.09	25.17	23.78	24.06
7016	NYSE	ETD	Fri, Jan 22, 2021	23.58	24.27	23.39	24.25
7015	NYSE	ETD	Thu, Jan 21, 2021	23.85	23.90	23.44	23.76
7014	NYSE	ETD	Wed, Jan 20, 2021	23.84	24.38	23.39	23.80
7013	NYSE	ETD	Tue, Jan 19, 2021	23.44	23.83	23.30	23.66
7012	NYSE	ETD	Fri, Jan 15, 2021	23.13	23.27	22.77	22.91
7011	NYSE	ETD	Thu, Jan 14, 2021	23.62	23.75	22.95	23.37
7010	NYSE	ETD	Wed, Jan 13, 2021	22.54	22.57	21.85	21.93
7009	NYSE	ETD	Tue, Jan 12, 2021	21.98	22.35	21.82	22.33
7008	NYSE	ETD	Mon, Jan 11, 2021	21.40	22.13	21.12	22.05
7007	NYSE	ETD	Fri, Jan 8, 2021	21.71	21.78	20.99	21.41
7006	NYSE	ETD	Thu, Jan 7, 2021	21.86	22.06	21.47	21.75
7005	NYSE	ETD	Wed, Jan 6, 2021	20.63	22.16	20.63	21.84
7004	NYSE	ETD	Tue, Jan 5, 2021	20.34	21.12	20.34	20.64
7003	NYSE	ETD	Mon, Jan 4, 2021	20.24	20.64	19.84	20.34
7002	NYSE	ETD	Thu, Dec 31, 2020	20.32	20.36	20.09	20.21
7001	NYSE	ETD	Wed, Dec 30, 2020	20.15	20.40	20.03	20.29
7000	NYSE	ETD	Tue, Dec 29, 2020	20.17	20.17	19.67	20.02
6999	NYSE	ETD	Mon, Dec 28, 2020	20.28	20.66	20.08	20.25
6998	NYSE	ETD	Thu, Dec 24, 2020	20.07	20.19	19.87	20.08
6997	NYSE	ETD	Wed, Dec 23, 2020	20.15	20.21	19.79	20.12
6996	NYSE	ETD	Tue, Dec 22, 2020	19.49	20.21	19.40	20.05
6995	NYSE	ETD	Mon, Dec 21, 2020	18.80	19.44	18.80	19.40
6994	NYSE	ETD	Fri, Dec 18, 2020	19.02	19.39	18.90	19.13
6993	NYSE	ETD	Thu, Dec 17, 2020	18.90	19.04	18.55	18.92
6992	NYSE	ETD	Wed, Dec 16, 2020	19.20	19.25	18.77	18.79
6991	NYSE	ETD	Tue, Dec 15, 2020	18.57	19.06	18.57	19.00
6990	NYSE	ETD	Mon, Dec 14, 2020	19.16	19.16	18.56	18.57
6989	NYSE	ETD	Fri, Dec 11, 2020	18.90	18.99	18.74	18.86
6988	NYSE	ETD	Thu, Dec 10, 2020	18.79	19.05	18.54	18.97
6987	NYSE	ETD	Wed, Dec 9, 2020	18.81	19.39	18.80	18.98
6986	NYSE	ETD	Tue, Dec 8, 2020	18.46	18.74	18.31	18.54
6985	NYSE	ETD	Mon, Dec 7, 2020	19.09	19.09	18.50	18.54
6984	NYSE	ETD	Fri, Dec 4, 2020	18.99	19.24	18.85	19.09
6983	NYSE	ETD	Thu, Dec 3, 2020	18.65	18.97	18.53	18.81
6982	NYSE	ETD	Wed, Dec 2, 2020	18.34	18.71	18.34	18.62
6981	NYSE	ETD	Tue, Dec 1, 2020	18.50	18.61	18.38	18.53
6980	NYSE	ETD	Mon, Nov 30, 2020	18.58	18.67	18.12	18.27
6979	NYSE	ETD	Fri, Nov 27, 2020	18.90	18.90	18.41	18.65
6978	NYSE	ETD	Wed, Nov 25, 2020	18.64	18.89	18.42	18.83
6977	NYSE	ETD	Tue, Nov 24, 2020	18.55	18.79	18.31	18.74
6976	NYSE	ETD	Mon, Nov 23, 2020	18.15	18.21	17.96	18.12
6975	NYSE	ETD	Fri, Nov 20, 2020	18.20	18.51	17.90	17.98
6974	NYSE	ETD	Thu, Nov 19, 2020	18.14	18.36	17.97	18.27
6973	NYSE	ETD	Wed, Nov 18, 2020	18.02	18.56	18.02	18.10
6972	NYSE	ETD	Tue, Nov 17, 2020	17.67	18.20	17.48	18.02
6971	NYSE	ETD	Mon, Nov 16, 2020	17.50	18.07	17.29	17.81
6970	NYSE	ETD	Fri, Nov 13, 2020	16.91	17.37	16.91	17.18
6969	NYSE	ETD	Thu, Nov 12, 2020	17.03	17.13	16.48	16.63
6968	NYSE	ETD	Wed, Nov 11, 2020	17.14	17.23	16.86	17.13
6967	NYSE	ETD	Tue, Nov 10, 2020	16.68	17.26	16.60	17.08
6966	NYSE	ETD	Mon, Nov 9, 2020	17.51	17.96	16.51	16.51
6965	NYSE	ETD	Fri, Nov 6, 2020	16.84	16.91	16.53	16.66
6964	NYSE	ETD	Thu, Nov 5, 2020	16.47	16.91	16.47	16.72
6963	NYSE	ETD	Wed, Nov 4, 2020	16.65	16.99	16.39	16.41
6962	NYSE	ETD	Tue, Nov 3, 2020	16.71	16.90	16.47	16.78
6961	NYSE	ETD	Mon, Nov 2, 2020	16.20	16.50	15.96	16.47
6960	NYSE	ETD	Fri, Oct 30, 2020	16.14	16.46	15.28	16.05
6959	NYSE	ETD	Thu, Oct 29, 2020	16.33	16.84	16.25	16.62
6958	NYSE	ETD	Wed, Oct 28, 2020	16.50	16.82	16.26	16.33
6957	NYSE	ETD	Tue, Oct 27, 2020	17.14	17.36	16.90	16.91
6956	NYSE	ETD	Mon, Oct 26, 2020	16.94	17.27	16.60	17.25
6955	NYSE	ETD	Fri, Oct 23, 2020	17.06	17.37	16.89	17.17
6954	NYSE	ETD	Thu, Oct 22, 2020	16.71	17.03	16.65	16.94
6953	NYSE	ETD	Wed, Oct 21, 2020	16.84	17.05	16.65	16.73
6952	NYSE	ETD	Tue, Oct 20, 2020	16.94	17.12	16.72	16.78
6951	NYSE	ETD	Mon, Oct 19, 2020	17.03	17.31	16.72	16.78
6950	NYSE	ETD	Fri, Oct 16, 2020	17.15	17.41	17.03	17.04
6949	NYSE	ETD	Thu, Oct 15, 2020	16.90	17.50	16.68	17.15
6948	NYSE	ETD	Wed, Oct 14, 2020	17.68	17.80	16.95	17.05
6947	NYSE	ETD	Tue, Oct 13, 2020	17.79	18.65	17.15	17.69
6946	NYSE	ETD	Mon, Oct 12, 2020	15.46	15.88	15.43	15.63
6945	NYSE	ETD	Fri, Oct 9, 2020	15.20	15.59	15.20	15.49
6944	NYSE	ETD	Thu, Oct 8, 2020	15.23	15.59	14.68	15.15
6943	NYSE	ETD	Wed, Oct 7, 2020	14.40	15.22	14.40	15.13
6942	NYSE	ETD	Tue, Oct 6, 2020	14.55	15.22	14.46	14.26
6941	NYSE	ETD	Mon, Oct 5, 2020	14.07	14.50	14.07	14.40
6940	NYSE	ETD	Fri, Oct 2, 2020	13.60	14.05	13.52	14.01
6939	NYSE	ETD	Thu, Oct 1, 2020	13.54	14.04	13.54	13.77
6938	NYSE	ETD	Wed, Sep 30, 2020	13.65	13.97	13.48	13.54
6937	NYSE	ETD	Tue, Sep 29, 2020	13.75	14.09	13.53	13.59
6936	NYSE	ETD	Mon, Sep 28, 2020	13.78	14.15	13.74	13.76
6935	NYSE	ETD	Fri, Sep 25, 2020	13.60	13.86	13.52	13.60
6934	NYSE	ETD	Thu, Sep 24, 2020	13.91	14.00	13.51	13.72
6933	NYSE	ETD	Wed, Sep 23, 2020	14.62	14.96	13.87	13.91
6932	NYSE	ETD	Tue, Sep 22, 2020	14.50	14.61	14.21	14.48
6931	NYSE	ETD	Mon, Sep 21, 2020	15.09	15.09	14.16	14.34
6930	NYSE	ETD	Fri, Sep 18, 2020	15.46	15.46	14.93	15.23
6929	NYSE	ETD	Thu, Sep 17, 2020	14.39	15.53	14.20	15.46
6928	NYSE	ETD	Wed, Sep 16, 2020	14.14	14.63	13.89	14.27
6927	NYSE	ETD	Tue, Sep 15, 2020	13.82	14.26	13.68	13.86
6926	NYSE	ETD	Mon, Sep 14, 2020	14.13	14.33	13.71	13.75
6925	NYSE	ETD	Fri, Sep 11, 2020	14.11	14.49	13.95	14.06
6924	NYSE	ETD	Thu, Sep 10, 2020	14.34	14.57	14.01	14.03
6923	NYSE	ETD	Wed, Sep 9, 2020	14.68	14.70	14.01	14.10
6922	NYSE	ETD	Tue, Sep 8, 2020	14.36	15.04	14.31	14.64
6921	NYSE	ETD	Fri, Sep 4, 2020	14.73	14.75	14.34	14.51
6920	NYSE	ETD	Thu, Sep 3, 2020	14.87	15.01	14.39	14.49
6919	NYSE	ETD	Wed, Sep 2, 2020	14.82	14.97	14.52	14.79
6918	NYSE	ETD	Tue, Sep 1, 2020	14.26	14.87	14.18	14.78
6917	NYSE	ETD	Mon, Aug 31, 2020	14.45	14.45	13.95	14.24
6916	NYSE	ETD	Fri, Aug 28, 2020	14.90	14.90	14.27	14.50
6915	NYSE	ETD	Thu, Aug 27, 2020	14.76	15.04	14.56	14.72
6914	NYSE	ETD	Wed, Aug 26, 2020	14.32	14.76	14.20	14.66
6913	NYSE	ETD	Tue, Aug 25, 2020	14.59	14.68	14.17	14.31
6912	NYSE	ETD	Mon, Aug 24, 2020	14.64	15.02	14.36	14.55
6911	NYSE	ETD	Fri, Aug 21, 2020	14.63	15.07	14.30	14.39
6910	NYSE	ETD	Thu, Aug 20, 2020	13.81	14.84	13.77	14.81
6909	NYSE	ETD	Wed, Aug 19, 2020	13.71	14.14	13.67	13.99
6908	NYSE	ETD	Tue, Aug 18, 2020	13.74	13.97	13.18	13.77
6907	NYSE	ETD	Mon, Aug 17, 2020	13.14	13.77	13.14	13.75
6906	NYSE	ETD	Fri, Aug 14, 2020	12.84	13.21	12.65	13.17
6905	NYSE	ETD	Thu, Aug 13, 2020	12.88	13.24	12.74	12.92
6904	NYSE	ETD	Wed, Aug 12, 2020	13.36	13.37	12.47	12.97
6903	NYSE	ETD	Tue, Aug 11, 2020	13.54	13.60	13.01	13.22
6902	NYSE	ETD	Mon, Aug 10, 2020	13.03	13.62	13.03	13.29
6901	NYSE	ETD	Fri, Aug 7, 2020	12.76	12.99	12.64	12.96
6900	NYSE	ETD	Thu, Aug 6, 2020	13.26	13.41	12.55	12.75
6899	NYSE	ETD	Wed, Aug 5, 2020	13.30	13.99	12.39	13.21
6898	NYSE	ETD	Tue, Aug 4, 2020	12.17	13.91	12.09	13.89
6897	NYSE	ETD	Mon, Aug 3, 2020	11.95	12.35	11.79	12.26
6896	NYSE	ETD	Fri, Jul 31, 2020	12.10	12.19	11.67	11.84
6895	NYSE	ETD	Thu, Jul 30, 2020	11.82	12.31	11.63	12.29
6894	NYSE	ETD	Wed, Jul 29, 2020	11.79	12.19	11.79	11.98
6893	NYSE	ETD	Tue, Jul 28, 2020	11.68	12.06	11.68	11.80
6892	NYSE	ETD	Mon, Jul 27, 2020	11.68	11.88	11.53	11.69
6891	NYSE	ETD	Fri, Jul 24, 2020	11.89	12.12	11.60	11.71
6890	NYSE	ETD	Thu, Jul 23, 2020	12.20	12.23	11.92	11.94
6889	NYSE	ETD	Wed, Jul 22, 2020	12.14	12.29	11.96	12.16
6888	NYSE	ETD	Tue, Jul 21, 2020	11.68	12.59	11.58	12.27
6887	NYSE	ETD	Mon, Jul 20, 2020	11.96	11.97	11.22	11.46
6886	NYSE	ETD	Fri, Jul 17, 2020	12.25	12.36	11.80	12.03
6885	NYSE	ETD	Thu, Jul 16, 2020	11.90	12.26	11.82	12.24
6884	NYSE	ETD	Wed, Jul 15, 2020	11.60	11.98	11.58	11.85
6883	NYSE	ETD	Tue, Jul 14, 2020	11.12	11.31	10.95	11.24
6882	NYSE	ETD	Mon, Jul 13, 2020	11.12	11.33	10.94	11.11
6881	NYSE	ETD	Fri, Jul 10, 2020	10.87	11.11	10.77	11.02
6880	NYSE	ETD	Thu, Jul 9, 2020	11.53	11.53	10.69	10.82
6879	NYSE	ETD	Wed, Jul 8, 2020	11.41	11.62	11.31	11.60
6878	NYSE	ETD	Tue, Jul 7, 2020	11.63	11.66	11.36	11.48
6877	NYSE	ETD	Mon, Jul 6, 2020	11.51	11.79	11.28	11.79
6876	NYSE	ETD	Thu, Jul 2, 2020	11.78	11.81	11.24	11.29
6875	NYSE	ETD	Wed, Jul 1, 2020	11.90	12.07	11.28	11.51
6874	NYSE	ETD	Tue, Jun 30, 2020	11.52	11.88	11.51	11.83
6873	NYSE	ETD	Mon, Jun 29, 2020	11.20	11.70	11.20	11.60
6872	NYSE	ETD	Fri, Jun 26, 2020	10.87	11.27	10.67	11.15
6871	NYSE	ETD	Thu, Jun 25, 2020	11.27	11.42	10.79	11.00
6870	NYSE	ETD	Wed, Jun 24, 2020	11.93	12.01	11.11	11.43
6869	NYSE	ETD	Tue, Jun 23, 2020	12.09	12.38	11.75	12.15
6868	NYSE	ETD	Mon, Jun 22, 2020	11.78	12.10	11.57	12.03
6867	NYSE	ETD	Fri, Jun 19, 2020	12.35	12.35	11.43	11.88
6866	NYSE	ETD	Thu, Jun 18, 2020	11.98	12.32	11.91	12.17
6865	NYSE	ETD	Wed, Jun 17, 2020	12.72	12.83	12.01	12.16
6864	NYSE	ETD	Tue, Jun 16, 2020	12.87	12.90	12.22	12.62
6863	NYSE	ETD	Mon, Jun 15, 2020	11.69	12.57	11.47	12.28
6862	NYSE	ETD	Fri, Jun 12, 2020	12.59	12.63	11.48	12.14
6861	NYSE	ETD	Thu, Jun 11, 2020	11.92	12.37	11.81	12.02
6860	NYSE	ETD	Wed, Jun 10, 2020	13.43	13.53	12.56	12.57
6859	NYSE	ETD	Tue, Jun 9, 2020	13.54	13.77	13.08	13.43
6858	NYSE	ETD	Mon, Jun 8, 2020	13.70	14.16	13.70	13.94
6857	NYSE	ETD	Fri, Jun 5, 2020	13.09	13.56	12.52	13.51
6856	NYSE	ETD	Thu, Jun 4, 2020	12.15	12.45	11.82	12.39
6855	NYSE	ETD	Wed, Jun 3, 2020	11.71	12.36	11.67	12.21
6854	NYSE	ETD	Tue, Jun 2, 2020	11.37	11.66	11.31	11.41
6853	NYSE	ETD	Mon, Jun 1, 2020	11.22	11.42	11.15	11.21
6852	NYSE	ETD	Fri, May 29, 2020	11.61	11.62	11.13	11.30
6851	NYSE	ETD	Thu, May 28, 2020	12.71	12.71	11.77	11.83
6850	NYSE	ETD	Wed, May 27, 2020	12.00	12.53	11.99	12.50
6849	NYSE	ETD	Tue, May 26, 2020	11.69	12.00	11.45	11.96
6848	NYSE	ETD	Fri, May 22, 2020	11.48	11.49	11.05	11.40
6847	NYSE	ETD	Thu, May 21, 2020	10.43	11.61	10.43	11.39
6846	NYSE	ETD	Wed, May 20, 2020	10.98	11.09	10.27	10.48
6845	NYSE	ETD	Tue, May 19, 2020	11.29	11.46	10.76	10.77
6844	NYSE	ETD	Mon, May 18, 2020	11.44	11.96	11.37	11.43
6843	NYSE	ETD	Fri, May 15, 2020	9.98	11.43	9.92	10.92
6842	NYSE	ETD	Thu, May 14, 2020	9.36	10.14	9.08	10.03
6841	NYSE	ETD	Wed, May 13, 2020	10.00	10.55	9.50	9.60
6840	NYSE	ETD	Tue, May 12, 2020	11.25	11.58	9.35	9.84
6839	NYSE	ETD	Mon, May 11, 2020	11.33	11.88	11.16	11.53
6838	NYSE	ETD	Fri, May 8, 2020	11.02	11.54	10.93	11.54
6837	NYSE	ETD	Thu, May 7, 2020	10.66	10.99	10.63	10.76
6836	NYSE	ETD	Wed, May 6, 2020	11.03	11.07	10.27	10.50
6835	NYSE	ETD	Tue, May 5, 2020	11.80	12.02	10.94	11.02
6834	NYSE	ETD	Mon, May 4, 2020	11.39	11.70	11.21	11.56
6833	NYSE	ETD	Fri, May 1, 2020	11.00	11.64	11.00	11.60
6832	NYSE	ETD	Thu, Apr 30, 2020	11.13	11.62	10.85	11.31
6831	NYSE	ETD	Wed, Apr 29, 2020	11.99	12.03	11.04	11.37
6830	NYSE	ETD	Tue, Apr 28, 2020	11.08	11.72	11.00	11.53
6829	NYSE	ETD	Mon, Apr 27, 2020	10.75	11.12	10.61	10.74
6828	NYSE	ETD	Fri, Apr 24, 2020	10.21	10.84	10.15	10.80
6827	NYSE	ETD	Thu, Apr 23, 2020	9.45	10.22	9.45	10.02
6826	NYSE	ETD	Wed, Apr 22, 2020	9.59	9.62	9.24	9.43
6825	NYSE	ETD	Tue, Apr 21, 2020	9.59	9.92	9.34	9.42
6824	NYSE	ETD	Mon, Apr 20, 2020	9.75	10.22	9.75	9.87
6823	NYSE	ETD	Fri, Apr 17, 2020	9.70	10.23	9.44	10.14
6822	NYSE	ETD	Thu, Apr 16, 2020	9.63	9.73	9.12	9.28
6821	NYSE	ETD	Wed, Apr 15, 2020	9.51	9.72	8.95	9.55
6820	NYSE	ETD	Tue, Apr 14, 2020	10.67	10.67	9.88	9.94
6819	NYSE	ETD	Mon, Apr 13, 2020	10.55	10.72	10.14	10.39
6818	NYSE	ETD	Thu, Apr 9, 2020	9.92	10.71	9.92	10.58
6817	NYSE	ETD	Wed, Apr 8, 2020	9.20	9.85	8.59	9.59
6816	NYSE	ETD	Tue, Apr 7, 2020	10.11	10.58	9.34	9.29
6815	NYSE	ETD	Mon, Apr 6, 2020	8.98	9.75	8.84	9.70
6814	NYSE	ETD	Fri, Apr 3, 2020	8.85	8.96	8.38	8.61
6813	NYSE	ETD	Thu, Apr 2, 2020	9.22	9.91	8.62	8.92
6812	NYSE	ETD	Wed, Apr 1, 2020	9.79	10.56	9.12	9.46
6811	NYSE	ETD	Tue, Mar 31, 2020	10.59	11.21	9.98	10.22
6810	NYSE	ETD	Mon, Mar 30, 2020	11.30	11.30	10.15	10.80
6809	NYSE	ETD	Fri, Mar 27, 2020	11.75	12.21	11.27	11.28
6808	NYSE	ETD	Thu, Mar 26, 2020	11.66	12.66	11.58	12.12
6807	NYSE	ETD	Wed, Mar 25, 2020	11.73	12.36	11.40	11.62
6806	NYSE	ETD	Tue, Mar 24, 2020	11.04	11.73	11.04	11.73
6805	NYSE	ETD	Mon, Mar 23, 2020	11.07	11.14	9.70	10.63
6804	NYSE	ETD	Fri, Mar 20, 2020	11.78	11.95	10.61	11.20
6803	NYSE	ETD	Thu, Mar 19, 2020	10.06	12.18	9.85	11.74
6802	NYSE	ETD	Wed, Mar 18, 2020	10.15	10.44	9.30	9.97
6801	NYSE	ETD	Tue, Mar 17, 2020	10.32	10.94	9.73	10.64
6800	NYSE	ETD	Mon, Mar 16, 2020	10.42	11.10	10.05	10.25
6799	NYSE	ETD	Fri, Mar 13, 2020	11.26	11.68	10.91	11.64
6798	NYSE	ETD	Thu, Mar 12, 2020	10.95	11.24	10.41	10.52
6797	NYSE	ETD	Wed, Mar 11, 2020	11.64	12.00	11.40	11.59
6796	NYSE	ETD	Tue, Mar 10, 2020	12.66	12.66	11.63	11.91
6795	NYSE	ETD	Mon, Mar 9, 2020	12.61	12.89	12.15	12.40
6794	NYSE	ETD	Fri, Mar 6, 2020	13.00	13.37	12.83	13.31
6793	NYSE	ETD	Thu, Mar 5, 2020	13.41	13.50	13.14	13.29
6792	NYSE	ETD	Wed, Mar 4, 2020	13.36	13.69	13.10	13.68
6791	NYSE	ETD	Tue, Mar 3, 2020	13.34	13.51	12.94	13.21
6790	NYSE	ETD	Mon, Mar 2, 2020	13.27	13.34	12.81	13.33
6789	NYSE	ETD	Fri, Feb 28, 2020	13.03	13.41	13.00	13.20
6788	NYSE	ETD	Thu, Feb 27, 2020	13.16	13.66	13.09	13.35
6787	NYSE	ETD	Wed, Feb 26, 2020	13.40	13.71	13.22	13.45
6786	NYSE	ETD	Tue, Feb 25, 2020	14.23	14.23	13.20	13.37
6785	NYSE	ETD	Mon, Feb 24, 2020	14.23	14.50	13.95	14.23
6784	NYSE	ETD	Fri, Feb 21, 2020	14.72	14.78	14.40	14.61
6783	NYSE	ETD	Thu, Feb 20, 2020	14.69	14.79	14.45	14.73
6782	NYSE	ETD	Wed, Feb 19, 2020	14.94	15.03	14.60	14.62
6781	NYSE	ETD	Tue, Feb 18, 2020	14.58	15.02	14.54	14.79
6780	NYSE	ETD	Fri, Feb 14, 2020	14.70	14.70	14.40	14.56
6779	NYSE	ETD	Thu, Feb 13, 2020	14.60	14.76	14.45	14.66
6778	NYSE	ETD	Wed, Feb 12, 2020	14.42	14.61	14.30	14.56
6777	NYSE	ETD	Tue, Feb 11, 2020	14.59	14.70	14.21	14.41
6776	NYSE	ETD	Mon, Feb 10, 2020	14.45	14.75	14.28	14.49
6775	NYSE	ETD	Fri, Feb 7, 2020	14.57	14.71	14.30	14.50
6774	NYSE	ETD	Thu, Feb 6, 2020	14.97	15.09	14.42	14.58
6773	NYSE	ETD	Wed, Feb 5, 2020	15.37	15.74	14.15	15.06
6772	NYSE	ETD	Tue, Feb 4, 2020	16.28	16.32	15.82	15.84
6771	NYSE	ETD	Mon, Feb 3, 2020	16.15	16.45	16.02	16.11
6770	NYSE	ETD	Fri, Jan 31, 2020	16.59	16.59	16.10	16.15
6769	NYSE	ETD	Thu, Jan 30, 2020	17.00	17.13	16.46	16.61
6768	NYSE	ETD	Wed, Jan 29, 2020	17.42	17.53	17.00	17.03
6767	NYSE	ETD	Tue, Jan 28, 2020	17.67	17.74	17.42	17.46
6766	NYSE	ETD	Mon, Jan 27, 2020	17.50	17.92	17.43	17.50
6765	NYSE	ETD	Fri, Jan 24, 2020	18.03	18.07	17.71	17.74
6764	NYSE	ETD	Thu, Jan 23, 2020	17.98	18.12	17.71	18.02
6763	NYSE	ETD	Wed, Jan 22, 2020	17.70	18.02	17.63	17.95
6762	NYSE	ETD	Tue, Jan 21, 2020	17.89	17.93	17.56	17.62
6761	NYSE	ETD	Fri, Jan 17, 2020	18.26	18.28	17.92	17.94
6760	NYSE	ETD	Thu, Jan 16, 2020	18.06	18.28	18.04	18.19
6759	NYSE	ETD	Wed, Jan 15, 2020	17.67	17.99	17.59	17.92
6758	NYSE	ETD	Tue, Jan 14, 2020	17.41	17.72	16.96	17.65
6757	NYSE	ETD	Mon, Jan 13, 2020	17.62	17.88	17.62	17.85
6756	NYSE	ETD	Fri, Jan 10, 2020	17.69	17.69	17.43	17.62
6755	NYSE	ETD	Thu, Jan 9, 2020	18.16	18.21	17.65	17.68
6754	NYSE	ETD	Wed, Jan 8, 2020	18.42	18.53	18.20	18.24
6753	NYSE	ETD	Tue, Jan 7, 2020	18.71	18.75	18.40	18.25
6752	NYSE	ETD	Mon, Jan 6, 2020	18.39	18.85	18.31	18.68
6751	NYSE	ETD	Fri, Jan 3, 2020	18.38	18.60	18.22	18.52
6750	NYSE	ETD	Thu, Jan 2, 2020	19.12	19.18	18.46	18.58
6749	NYSE	ETD	Tue, Dec 31, 2019	19.00	19.17	18.89	19.06
6748	NYSE	ETD	Mon, Dec 30, 2019	18.95	19.20	18.79	19.19
6747	NYSE	ETD	Fri, Dec 27, 2019	18.90	19.00	18.81	18.94
6746	NYSE	ETD	Thu, Dec 26, 2019	18.82	18.96	18.61	18.89
6745	NYSE	ETD	Tue, Dec 24, 2019	18.72	18.87	18.64	18.87
6744	NYSE	ETD	Mon, Dec 23, 2019	18.66	18.74	18.42	18.69
6743	NYSE	ETD	Fri, Dec 20, 2019	18.58	18.81	18.52	18.58
6742	NYSE	ETD	Thu, Dec 19, 2019	18.35	18.66	18.29	18.61
6741	NYSE	ETD	Wed, Dec 18, 2019	18.28	18.53	18.23	18.44
6740	NYSE	ETD	Tue, Dec 17, 2019	17.86	18.31	17.57	18.24
6739	NYSE	ETD	Mon, Dec 16, 2019	17.85	18.19	17.85	17.93
6738	NYSE	ETD	Fri, Dec 13, 2019	17.68	17.82	17.41	17.73
6737	NYSE	ETD	Thu, Dec 12, 2019	17.67	17.91	17.59	17.77
6736	NYSE	ETD	Wed, Dec 11, 2019	17.55	17.80	17.49	17.74
6735	NYSE	ETD	Tue, Dec 10, 2019	17.61	17.72	17.47	17.53
6734	NYSE	ETD	Mon, Dec 9, 2019	17.30	17.69	17.24	17.60
6733	NYSE	ETD	Fri, Dec 6, 2019	17.33	17.54	17.33	17.37
6732	NYSE	ETD	Thu, Dec 5, 2019	17.21	17.44	17.16	17.19
6731	NYSE	ETD	Wed, Dec 4, 2019	17.49	17.56	17.21	17.22
6730	NYSE	ETD	Tue, Dec 3, 2019	17.49	17.49	17.17	17.42
6729	NYSE	ETD	Mon, Dec 2, 2019	17.94	17.97	17.57	17.67
6728	NYSE	ETD	Fri, Nov 29, 2019	17.75	17.93	17.59	17.88
6727	NYSE	ETD	Wed, Nov 27, 2019	17.64	17.88	17.51	17.82
6726	NYSE	ETD	Tue, Nov 26, 2019	17.66	18.01	17.54	17.57
6725	NYSE	ETD	Mon, Nov 25, 2019	17.22	17.73	17.17	17.65
6724	NYSE	ETD	Fri, Nov 22, 2019	17.25	17.46	17.10	17.12
6723	NYSE	ETD	Thu, Nov 21, 2019	18.15	18.15	17.10	17.24
6722	NYSE	ETD	Wed, Nov 20, 2019	18.41	18.44	18.17	18.26
6721	NYSE	ETD	Tue, Nov 19, 2019	18.84	18.97	18.55	18.56
6720	NYSE	ETD	Mon, Nov 18, 2019	19.11	19.14	18.83	18.87
6719	NYSE	ETD	Fri, Nov 15, 2019	19.02	19.14	18.82	19.11
6718	NYSE	ETD	Thu, Nov 14, 2019	18.81	18.98	18.68	18.93
6717	NYSE	ETD	Wed, Nov 13, 2019	19.08	19.08	18.75	18.85
6716	NYSE	ETD	Tue, Nov 12, 2019	19.24	19.44	19.04	19.18
6715	NYSE	ETD	Mon, Nov 11, 2019	19.40	19.51	19.30	19.32
6714	NYSE	ETD	Fri, Nov 8, 2019	19.41	19.66	19.23	19.53
6713	NYSE	ETD	Thu, Nov 7, 2019	19.55	19.78	19.39	19.59
6712	NYSE	ETD	Wed, Nov 6, 2019	19.61	20.19	19.20	19.41
6711	NYSE	ETD	Tue, Nov 5, 2019	20.11	20.76	19.16	19.78
6710	NYSE	ETD	Mon, Nov 4, 2019	19.77	19.86	19.48	19.70
6709	NYSE	ETD	Fri, Nov 1, 2019	19.75	20.02	19.59	19.75
6708	NYSE	ETD	Thu, Oct 31, 2019	19.90	19.96	19.39	19.71
6707	NYSE	ETD	Wed, Oct 30, 2019	19.77	19.91	19.43	19.91
6706	NYSE	ETD	Tue, Oct 29, 2019	19.32	19.76	19.27	19.71
6705	NYSE	ETD	Mon, Oct 28, 2019	19.59	19.60	19.37	19.38
6704	NYSE	ETD	Fri, Oct 25, 2019	18.98	19.44	18.98	19.37
6703	NYSE	ETD	Thu, Oct 24, 2019	19.43	19.44	18.78	18.95
6702	NYSE	ETD	Wed, Oct 23, 2019	19.40	19.47	19.19	19.44
6701	NYSE	ETD	Tue, Oct 22, 2019	19.20	19.59	19.14	19.44
6700	NYSE	ETD	Mon, Oct 21, 2019	19.11	19.52	19.11	19.27
6699	NYSE	ETD	Fri, Oct 18, 2019	18.81	19.04	18.10	18.97
6698	NYSE	ETD	Thu, Oct 17, 2019	18.98	19.18	18.98	19.15
6697	NYSE	ETD	Wed, Oct 16, 2019	18.80	19.09	18.80	18.95
6696	NYSE	ETD	Tue, Oct 15, 2019	18.80	19.03	18.63	18.78
6695	NYSE	ETD	Mon, Oct 14, 2019	18.60	18.78	18.40	18.68
6694	NYSE	ETD	Fri, Oct 11, 2019	18.64	18.98	18.58	18.61
6693	NYSE	ETD	Thu, Oct 10, 2019	18.27	18.55	18.27	18.45
6692	NYSE	ETD	Wed, Oct 9, 2019	18.80	18.80	18.18	18.30
6691	NYSE	ETD	Tue, Oct 8, 2019	18.80	19.05	18.44	18.71
6690	NYSE	ETD	Mon, Oct 7, 2019	18.49	19.01	18.43	18.89
6689	NYSE	ETD	Fri, Oct 4, 2019	18.29	18.57	18.15	18.53
6688	NYSE	ETD	Thu, Oct 3, 2019	18.74	18.74	17.94	18.23
6687	NYSE	ETD	Wed, Oct 2, 2019	18.91	18.91	18.54	18.75
6686	NYSE	ETD	Tue, Oct 1, 2019	19.18	19.48	18.91	18.93
6685	NYSE	ETD	Mon, Sep 30, 2019	18.94	19.33	18.72	19.10
6684	NYSE	ETD	Fri, Sep 27, 2019	18.62	19.15	18.57	18.88
6683	NYSE	ETD	Thu, Sep 26, 2019	18.66	18.72	18.35	18.51
6682	NYSE	ETD	Wed, Sep 25, 2019	18.91	19.08	18.53	18.69
6681	NYSE	ETD	Tue, Sep 24, 2019	18.55	18.92	18.55	18.79
6680	NYSE	ETD	Mon, Sep 23, 2019	18.25	18.69	18.25	18.50
6679	NYSE	ETD	Fri, Sep 20, 2019	18.55	18.72	18.29	18.32
6678	NYSE	ETD	Thu, Sep 19, 2019	18.93	19.08	18.54	18.59
6677	NYSE	ETD	Wed, Sep 18, 2019	19.14	19.15	18.71	18.88
6676	NYSE	ETD	Tue, Sep 17, 2019	19.39	19.39	18.80	19.15
6675	NYSE	ETD	Mon, Sep 16, 2019	19.24	19.63	19.13	19.44
6674	NYSE	ETD	Fri, Sep 13, 2019	19.25	19.50	19.05	19.35
6673	NYSE	ETD	Thu, Sep 12, 2019	19.03	19.25	18.71	19.19
6672	NYSE	ETD	Wed, Sep 11, 2019	18.70	19.01	18.44	18.94
6671	NYSE	ETD	Tue, Sep 10, 2019	18.19	18.68	18.06	18.63
6670	NYSE	ETD	Mon, Sep 9, 2019	17.98	18.22	17.91	18.20
6669	NYSE	ETD	Fri, Sep 6, 2019	17.57	18.11	17.57	17.97
6668	NYSE	ETD	Thu, Sep 5, 2019	17.05	17.74	17.04	17.53
6667	NYSE	ETD	Wed, Sep 4, 2019	17.01	17.02	16.63	16.87
6666	NYSE	ETD	Tue, Sep 3, 2019	17.09	17.20	16.80	16.88
6665	NYSE	ETD	Fri, Aug 30, 2019	17.38	17.41	17.05	17.20
6664	NYSE	ETD	Thu, Aug 29, 2019	17.49	17.76	17.29	17.30
6663	NYSE	ETD	Wed, Aug 28, 2019	17.00	17.41	16.90	17.36
6662	NYSE	ETD	Tue, Aug 27, 2019	17.52	17.52	17.02	17.05
6661	NYSE	ETD	Mon, Aug 26, 2019	17.86	17.87	17.33	17.44
6660	NYSE	ETD	Fri, Aug 23, 2019	18.00	18.14	17.72	17.73
6659	NYSE	ETD	Thu, Aug 22, 2019	17.88	18.21	17.81	18.12
6658	NYSE	ETD	Wed, Aug 21, 2019	18.17	18.34	17.92	17.94
6657	NYSE	ETD	Tue, Aug 20, 2019	17.98	18.09	17.73	17.87
6656	NYSE	ETD	Mon, Aug 19, 2019	18.08	18.41	17.99	18.04
6655	NYSE	ETD	Fri, Aug 16, 2019	17.77	17.96	17.57	17.84
6654	NYSE	ETD	Thu, Aug 15, 2019	17.85	18.03	17.69	17.70
6653	NYSE	ETD	Wed, Aug 14, 2019	17.89	17.95	17.61	17.75
6652	NYSE	ETD	Tue, Aug 13, 2019	17.78	18.49	17.78	18.12
6651	NYSE	ETD	Mon, Aug 12, 2019	17.66	18.04	17.56	17.80
6650	NYSE	ETD	Fri, Aug 9, 2019	17.88	17.93	17.47	17.80
6649	NYSE	ETD	Thu, Aug 8, 2019	17.73	17.93	17.47	17.92
6648	NYSE	ETD	Wed, Aug 7, 2019	17.38	17.81	17.30	17.70
6647	NYSE	ETD	Tue, Aug 6, 2019	17.61	17.74	17.09	17.56
6646	NYSE	ETD	Mon, Aug 5, 2019	17.28	17.81	17.22	17.55
6645	NYSE	ETD	Fri, Aug 2, 2019	18.32	18.33	17.42	17.54
6644	NYSE	ETD	Thu, Aug 1, 2019	19.65	20.54	18.33	18.39
6643	NYSE	ETD	Wed, Jul 31, 2019	20.87	21.05	20.53	20.58
6642	NYSE	ETD	Tue, Jul 30, 2019	20.66	21.30	20.61	20.86
6641	NYSE	ETD	Mon, Jul 29, 2019	20.87	20.99	20.67	20.71
6640	NYSE	ETD	Fri, Jul 26, 2019	20.77	20.90	20.44	20.89
6639	NYSE	ETD	Thu, Jul 25, 2019	20.74	20.90	20.51	20.63
6638	NYSE	ETD	Wed, Jul 24, 2019	20.53	20.88	20.48	20.77
6637	NYSE	ETD	Tue, Jul 23, 2019	20.51	20.62	20.31	20.60
6636	NYSE	ETD	Mon, Jul 22, 2019	20.73	20.73	20.34	20.49
6635	NYSE	ETD	Fri, Jul 19, 2019	20.63	20.98	20.62	20.63
6634	NYSE	ETD	Thu, Jul 18, 2019	20.98	21.06	20.37	20.67
6633	NYSE	ETD	Wed, Jul 17, 2019	21.55	21.55	21.04	21.04
6632	NYSE	ETD	Tue, Jul 16, 2019	20.70	21.50	20.52	21.44
6631	NYSE	ETD	Mon, Jul 15, 2019	20.77	20.77	20.29	20.72
6630	NYSE	ETD	Fri, Jul 12, 2019	20.58	20.85	20.48	20.74
6629	NYSE	ETD	Thu, Jul 11, 2019	20.69	20.69	20.34	20.56
6628	NYSE	ETD	Wed, Jul 10, 2019	20.52	20.82	20.38	20.73
6627	NYSE	ETD	Tue, Jul 9, 2019	20.67	20.84	20.26	20.48
6626	NYSE	ETD	Mon, Jul 8, 2019	20.88	21.00	20.72	20.73
6625	NYSE	ETD	Fri, Jul 5, 2019	20.94	21.05	20.71	20.96
6624	NYSE	ETD	Wed, Jul 3, 2019	21.16	21.20	20.86	21.03
6623	NYSE	ETD	Tue, Jul 2, 2019	21.09	21.26	20.93	21.09
6622	NYSE	ETD	Mon, Jul 1, 2019	21.21	21.65	20.68	21.16
6621	NYSE	ETD	Fri, Jun 28, 2019	20.60	21.11	20.59	21.06
6620	NYSE	ETD	Thu, Jun 27, 2019	20.31	20.60	20.30	20.56
6619	NYSE	ETD	Wed, Jun 26, 2019	20.25	20.63	20.20	20.25
6618	NYSE	ETD	Tue, Jun 25, 2019	20.20	20.59	20.14	20.24
6617	NYSE	ETD	Mon, Jun 24, 2019	20.18	20.34	20.09	20.15
6616	NYSE	ETD	Fri, Jun 21, 2019	20.32	20.40	20.05	20.13
6615	NYSE	ETD	Thu, Jun 20, 2019	21.08	21.25	20.26	20.41
6614	NYSE	ETD	Wed, Jun 19, 2019	20.60	21.05	20.40	20.99
6613	NYSE	ETD	Tue, Jun 18, 2019	20.82	21.13	20.60	20.70
6612	NYSE	ETD	Mon, Jun 17, 2019	20.98	21.05	20.55	20.67
6611	NYSE	ETD	Fri, Jun 14, 2019	21.03	21.21	20.96	20.98
6610	NYSE	ETD	Thu, Jun 13, 2019	20.98	21.25	20.78	21.02
6609	NYSE	ETD	Wed, Jun 12, 2019	20.83	21.26	20.76	20.93
6608	NYSE	ETD	Tue, Jun 11, 2019	21.08	21.22	20.78	20.91
6607	NYSE	ETD	Mon, Jun 10, 2019	20.89	21.11	20.82	20.95
6606	NYSE	ETD	Fri, Jun 7, 2019	21.07	21.18	20.86	20.91
6605	NYSE	ETD	Thu, Jun 6, 2019	21.12	21.38	20.83	21.02
6604	NYSE	ETD	Wed, Jun 5, 2019	21.58	21.73	21.04	21.28
6603	NYSE	ETD	Tue, Jun 4, 2019	21.13	21.45	21.04	21.44
6602	NYSE	ETD	Mon, Jun 3, 2019	21.20	21.40	20.82	20.88
6601	NYSE	ETD	Fri, May 31, 2019	21.51	21.51	21.07	21.22
6600	NYSE	ETD	Thu, May 30, 2019	21.44	21.78	21.40	21.72
6599	NYSE	ETD	Wed, May 29, 2019	21.40	21.62	21.24	21.37
6598	NYSE	ETD	Tue, May 28, 2019	22.00	22.15	21.63	21.64
6597	NYSE	ETD	Fri, May 24, 2019	21.54	22.00	21.54	21.94
6596	NYSE	ETD	Thu, May 23, 2019	21.67	21.78	21.30	21.43
6595	NYSE	ETD	Wed, May 22, 2019	22.18	22.21	21.76	21.81
6594	NYSE	ETD	Tue, May 21, 2019	22.47	22.65	22.29	22.34
6593	NYSE	ETD	Mon, May 20, 2019	22.57	22.76	22.43	22.45
6592	NYSE	ETD	Fri, May 17, 2019	22.44	22.69	22.44	22.64
6591	NYSE	ETD	Thu, May 16, 2019	22.83	22.99	22.53	22.57
6590	NYSE	ETD	Wed, May 15, 2019	22.43	22.83	22.33	22.80
6589	NYSE	ETD	Tue, May 14, 2019	22.33	22.71	22.10	22.58
6588	NYSE	ETD	Mon, May 13, 2019	22.56	22.70	22.17	22.32
6587	NYSE	ETD	Fri, May 10, 2019	22.68	22.85	22.42	22.84
6586	NYSE	ETD	Thu, May 9, 2019	22.44	22.86	22.20	22.67
6585	NYSE	ETD	Wed, May 8, 2019	22.44	22.57	22.18	22.50
6584	NYSE	ETD	Tue, May 7, 2019	22.96	23.11	22.32	22.43
6583	NYSE	ETD	Mon, May 6, 2019	22.22	23.04	22.21	23.03
6582	NYSE	ETD	Fri, May 3, 2019	22.51	22.62	22.42	22.54
6581	NYSE	ETD	Thu, May 2, 2019	21.85	22.51	21.85	22.42
6580	NYSE	ETD	Wed, May 1, 2019	22.29	22.29	21.42	21.82
6579	NYSE	ETD	Tue, Apr 30, 2019	20.95	22.94	20.90	22.10
6578	NYSE	ETD	Mon, Apr 29, 2019	20.12	20.56	20.05	20.41
6577	NYSE	ETD	Fri, Apr 26, 2019	19.75	20.18	19.61	20.16
6576	NYSE	ETD	Thu, Apr 25, 2019	20.25	20.25	19.66	19.75
6575	NYSE	ETD	Wed, Apr 24, 2019	19.81	20.34	19.69	20.22
6574	NYSE	ETD	Tue, Apr 23, 2019	19.60	20.06	19.54	19.85
6573	NYSE	ETD	Mon, Apr 22, 2019	20.01	20.02	19.42	19.49
6572	NYSE	ETD	Thu, Apr 18, 2019	20.36	20.39	19.94	20.05
6571	NYSE	ETD	Wed, Apr 17, 2019	20.39	20.45	20.19	20.35
6570	NYSE	ETD	Tue, Apr 16, 2019	20.12	20.32	20.00	20.31
6569	NYSE	ETD	Mon, Apr 15, 2019	19.98	20.19	19.97	20.12
6568	NYSE	ETD	Fri, Apr 12, 2019	20.32	20.39	19.91	19.94
6567	NYSE	ETD	Thu, Apr 11, 2019	19.75	20.34	19.75	20.24
6566	NYSE	ETD	Wed, Apr 10, 2019	19.37	19.92	19.37	19.85
6565	NYSE	ETD	Tue, Apr 9, 2019	19.56	19.64	19.42	19.28
6564	NYSE	ETD	Mon, Apr 8, 2019	19.47	19.75	19.27	19.56
6563	NYSE	ETD	Fri, Apr 5, 2019	19.57	19.76	19.53	19.56
6562	NYSE	ETD	Thu, Apr 4, 2019	19.20	19.51	19.18	19.50
6561	NYSE	ETD	Wed, Apr 3, 2019	19.06	19.20	18.99	19.17
6560	NYSE	ETD	Tue, Apr 2, 2019	19.17	19.17	18.94	18.96
6559	NYSE	ETD	Mon, Apr 1, 2019	19.21	19.33	18.97	19.18
6558	NYSE	ETD	Fri, Mar 29, 2019	19.44	19.57	18.95	19.13
6557	NYSE	ETD	Thu, Mar 28, 2019	19.42	19.61	19.25	19.41
6556	NYSE	ETD	Wed, Mar 27, 2019	19.29	19.54	19.19	19.39
6555	NYSE	ETD	Tue, Mar 26, 2019	19.06	19.35	19.06	19.24
6554	NYSE	ETD	Mon, Mar 25, 2019	18.44	19.05	18.44	18.96
6553	NYSE	ETD	Fri, Mar 22, 2019	19.02	19.17	18.48	18.55
6552	NYSE	ETD	Thu, Mar 21, 2019	19.01	19.39	19.01	19.14
6551	NYSE	ETD	Wed, Mar 20, 2019	19.33	19.45	18.82	19.04
6550	NYSE	ETD	Tue, Mar 19, 2019	19.45	19.52	19.30	19.34
6549	NYSE	ETD	Mon, Mar 18, 2019	19.14	19.42	19.03	19.39
6548	NYSE	ETD	Fri, Mar 15, 2019	18.94	19.17	18.80	19.15
6547	NYSE	ETD	Thu, Mar 14, 2019	19.23	19.23	18.74	18.94
6546	NYSE	ETD	Wed, Mar 13, 2019	19.51	19.58	19.15	19.26
6545	NYSE	ETD	Tue, Mar 12, 2019	19.60	19.77	19.36	19.45
6544	NYSE	ETD	Mon, Mar 11, 2019	19.49	19.64	19.34	19.59
6543	NYSE	ETD	Fri, Mar 8, 2019	19.27	19.50	19.15	19.37
6542	NYSE	ETD	Thu, Mar 7, 2019	19.64	19.72	19.32	19.36
6541	NYSE	ETD	Wed, Mar 6, 2019	19.54	19.82	19.46	19.66
6540	NYSE	ETD	Tue, Mar 5, 2019	19.89	19.89	19.55	19.56
6539	NYSE	ETD	Mon, Mar 4, 2019	20.35	20.37	19.63	19.87
6538	NYSE	ETD	Fri, Mar 1, 2019	20.24	20.43	19.94	20.29
6537	NYSE	ETD	Thu, Feb 28, 2019	19.72	20.13	19.55	20.08
6536	NYSE	ETD	Wed, Feb 27, 2019	20.31	20.33	19.70	19.74
6535	NYSE	ETD	Tue, Feb 26, 2019	20.12	20.47	20.12	20.34
6534	NYSE	ETD	Mon, Feb 25, 2019	20.00	20.71	19.94	20.16
6533	NYSE	ETD	Fri, Feb 22, 2019	19.55	19.78	19.45	19.69
6532	NYSE	ETD	Thu, Feb 21, 2019	19.58	19.76	19.33	19.50
6531	NYSE	ETD	Wed, Feb 20, 2019	19.81	19.88	19.54	19.66
6530	NYSE	ETD	Tue, Feb 19, 2019	19.73	19.98	19.62	19.72
6529	NYSE	ETD	Fri, Feb 15, 2019	19.56	19.83	19.48	19.76
6528	NYSE	ETD	Thu, Feb 14, 2019	19.23	19.58	19.10	19.51
6527	NYSE	ETD	Wed, Feb 13, 2019	19.56	19.79	19.24	19.32
6526	NYSE	ETD	Tue, Feb 12, 2019	19.29	19.75	19.29	19.55
6525	NYSE	ETD	Mon, Feb 11, 2019	19.24	19.39	18.97	19.18
6524	NYSE	ETD	Fri, Feb 8, 2019	18.78	19.27	18.78	19.23
6523	NYSE	ETD	Thu, Feb 7, 2019	18.37	18.77	18.31	18.71
6522	NYSE	ETD	Wed, Feb 6, 2019	19.07	19.11	18.45	18.47
6521	NYSE	ETD	Tue, Feb 5, 2019	18.99	19.13	18.86	19.06
6520	NYSE	ETD	Mon, Feb 4, 2019	18.50	19.07	18.33	18.99
6519	NYSE	ETD	Fri, Feb 1, 2019	19.09	19.18	18.73	18.89
6518	NYSE	ETD	Thu, Jan 31, 2019	18.05	18.99	18.01	18.98
6517	NYSE	ETD	Wed, Jan 30, 2019	18.00	18.06	17.41	18.05
6516	NYSE	ETD	Tue, Jan 29, 2019	18.00	18.50	16.90	17.98
6515	NYSE	ETD	Mon, Jan 28, 2019	18.71	18.96	18.50	18.75
6514	NYSE	ETD	Fri, Jan 25, 2019	18.58	18.83	18.47	18.76
6513	NYSE	ETD	Thu, Jan 24, 2019	18.44	18.73	18.30	18.48
6512	NYSE	ETD	Wed, Jan 23, 2019	18.44	18.59	18.25	18.44
6511	NYSE	ETD	Tue, Jan 22, 2019	18.54	18.66	18.27	18.43
6510	NYSE	ETD	Fri, Jan 18, 2019	18.70	18.88	18.37	18.67
6509	NYSE	ETD	Thu, Jan 17, 2019	18.41	18.71	18.41	18.66
6508	NYSE	ETD	Wed, Jan 16, 2019	18.10	18.66	18.06	18.51
6507	NYSE	ETD	Tue, Jan 15, 2019	18.46	18.46	17.93	18.18
6506	NYSE	ETD	Mon, Jan 14, 2019	18.17	18.83	18.17	18.50
6505	NYSE	ETD	Fri, Jan 11, 2019	18.45	18.52	18.17	18.28
6504	NYSE	ETD	Thu, Jan 10, 2019	18.57	18.67	18.13	18.63
6503	NYSE	ETD	Wed, Jan 9, 2019	18.43	18.77	18.25	18.73
6502	NYSE	ETD	Tue, Jan 8, 2019	19.67	19.84	19.38	18.41
6501	NYSE	ETD	Mon, Jan 7, 2019	18.81	19.79	18.77	19.44
6500	NYSE	ETD	Fri, Jan 4, 2019	18.06	18.94	18.06	18.77
6499	NYSE	ETD	Thu, Jan 3, 2019	17.76	18.33	17.59	18.00
6498	NYSE	ETD	Wed, Jan 2, 2019	17.38	18.13	17.38	17.87
6497	NYSE	ETD	Mon, Dec 31, 2018	17.94	18.17	17.38	17.59
6496	NYSE	ETD	Fri, Dec 28, 2018	17.89	18.20	17.66	17.94
6495	NYSE	ETD	Thu, Dec 27, 2018	17.54	17.94	17.36	17.93
6494	NYSE	ETD	Wed, Dec 26, 2018	17.52	17.91	17.15	17.86
6493	NYSE	ETD	Mon, Dec 24, 2018	17.80	18.00	17.39	17.48
6492	NYSE	ETD	Fri, Dec 21, 2018	18.11	18.60	17.70	17.80
6491	NYSE	ETD	Thu, Dec 20, 2018	18.07	18.55	17.92	18.09
6490	NYSE	ETD	Wed, Dec 19, 2018	18.95	19.10	18.14	18.24
6489	NYSE	ETD	Tue, Dec 18, 2018	18.86	19.25	18.74	18.91
6488	NYSE	ETD	Mon, Dec 17, 2018	18.59	19.19	18.41	18.84
6487	NYSE	ETD	Fri, Dec 14, 2018	18.81	19.33	18.64	18.65
6486	NYSE	ETD	Thu, Dec 13, 2018	19.54	19.70	18.98	19.04
6485	NYSE	ETD	Wed, Dec 12, 2018	19.59	19.90	19.38	19.55
6484	NYSE	ETD	Tue, Dec 11, 2018	19.60	19.85	19.35	19.47
6483	NYSE	ETD	Mon, Dec 10, 2018	19.70	19.80	19.27	19.39
6482	NYSE	ETD	Fri, Dec 7, 2018	20.07	20.34	19.62	19.69
6481	NYSE	ETD	Thu, Dec 6, 2018	19.62	20.10	19.25	20.08
6480	NYSE	ETD	Tue, Dec 4, 2018	20.81	20.90	19.66	19.79
6479	NYSE	ETD	Mon, Dec 3, 2018	20.99	21.19	20.67	20.81
6478	NYSE	ETD	Fri, Nov 30, 2018	20.68	20.89	20.60	20.78
6477	NYSE	ETD	Thu, Nov 29, 2018	20.86	20.89	20.44	20.73
6476	NYSE	ETD	Wed, Nov 28, 2018	20.45	20.91	20.06	20.87
6475	NYSE	ETD	Tue, Nov 27, 2018	20.43	20.62	20.06	20.44
6474	NYSE	ETD	Mon, Nov 26, 2018	20.68	20.90	20.10	20.56
6473	NYSE	ETD	Fri, Nov 23, 2018	20.28	21.07	20.28	20.47
6472	NYSE	ETD	Wed, Nov 21, 2018	19.58	20.41	19.52	20.37
6471	NYSE	ETD	Tue, Nov 20, 2018	19.32	20.03	19.25	19.58
6470	NYSE	ETD	Mon, Nov 19, 2018	19.59	19.79	19.14	19.28
6469	NYSE	ETD	Fri, Nov 16, 2018	18.95	19.70	18.88	19.57
6468	NYSE	ETD	Thu, Nov 15, 2018	19.24	19.25	18.53	19.12
6467	NYSE	ETD	Wed, Nov 14, 2018	19.80	19.95	19.31	19.33
6466	NYSE	ETD	Tue, Nov 13, 2018	19.45	19.80	19.32	19.70
6465	NYSE	ETD	Mon, Nov 12, 2018	19.77	19.88	19.32	19.37
6464	NYSE	ETD	Fri, Nov 9, 2018	19.67	19.91	19.50	19.81
6463	NYSE	ETD	Thu, Nov 8, 2018	19.75	19.99	19.56	19.74
6462	NYSE	ETD	Wed, Nov 7, 2018	19.49	20.10	19.12	19.78
6461	NYSE	ETD	Tue, Nov 6, 2018	18.95	19.58	18.91	19.50
6460	NYSE	ETD	Mon, Nov 5, 2018	19.73	19.92	18.98	19.04
6459	NYSE	ETD	Fri, Nov 2, 2018	19.76	20.12	19.48	19.79
6458	NYSE	ETD	Thu, Nov 1, 2018	19.01	19.76	19.01	19.68
6457	NYSE	ETD	Wed, Oct 31, 2018	20.02	20.45	19.10	19.14
6456	NYSE	ETD	Tue, Oct 30, 2018	19.43	19.94	19.43	19.93
6455	NYSE	ETD	Mon, Oct 29, 2018	19.75	20.04	19.37	19.52
6454	NYSE	ETD	Fri, Oct 26, 2018	19.30	19.95	18.71	19.70
6453	NYSE	ETD	Thu, Oct 25, 2018	19.02	20.36	19.02	19.86
6452	NYSE	ETD	Wed, Oct 24, 2018	20.10	20.45	19.35	19.51
6451	NYSE	ETD	Tue, Oct 23, 2018	19.81	20.34	19.75	20.08
6450	NYSE	ETD	Mon, Oct 22, 2018	20.05	20.20	19.63	20.06
6449	NYSE	ETD	Fri, Oct 19, 2018	20.39	20.54	19.96	19.99
6448	NYSE	ETD	Thu, Oct 18, 2018	20.88	21.07	20.33	20.40
6447	NYSE	ETD	Wed, Oct 17, 2018	21.13	21.14	20.51	20.93
6446	NYSE	ETD	Tue, Oct 16, 2018	20.78	21.33	20.56	21.30
6445	NYSE	ETD	Mon, Oct 15, 2018	20.35	20.89	20.35	20.69
6444	NYSE	ETD	Fri, Oct 12, 2018	20.56	20.77	20.27	20.45
6443	NYSE	ETD	Thu, Oct 11, 2018	19.45	21.31	19.23	20.49
6442	NYSE	ETD	Wed, Oct 10, 2018	19.26	19.58	18.94	19.33
6441	NYSE	ETD	Tue, Oct 9, 2018	19.82	19.87	19.19	19.27
6440	NYSE	ETD	Mon, Oct 8, 2018	19.82	20.06	19.73	19.87
6439	NYSE	ETD	Fri, Oct 5, 2018	20.71	20.76	19.64	19.85
6438	NYSE	ETD	Thu, Oct 4, 2018	20.84	20.93	20.61	20.71
6437	NYSE	ETD	Wed, Oct 3, 2018	20.60	20.94	20.50	20.88
6436	NYSE	ETD	Tue, Oct 2, 2018	20.72	20.88	20.48	20.51
6435	NYSE	ETD	Mon, Oct 1, 2018	20.79	20.94	20.58	20.72
6434	NYSE	ETD	Fri, Sep 28, 2018	20.65	20.95	20.45	20.75
6433	NYSE	ETD	Thu, Sep 27, 2018	21.40	21.40	20.60	20.65
6432	NYSE	ETD	Wed, Sep 26, 2018	21.45	21.70	21.45	21.45
6431	NYSE	ETD	Tue, Sep 25, 2018	21.50	21.55	21.10	21.40
6430	NYSE	ETD	Mon, Sep 24, 2018	21.60	21.60	21.20	21.40
6429	NYSE	ETD	Fri, Sep 21, 2018	22.00	22.25	21.40	21.70
6428	NYSE	ETD	Thu, Sep 20, 2018	21.85	22.10	21.60	22.05
6427	NYSE	ETD	Wed, Sep 19, 2018	21.55	21.95	21.43	21.80
6426	NYSE	ETD	Tue, Sep 18, 2018	21.70	21.80	21.43	21.55
6425	NYSE	ETD	Mon, Sep 17, 2018	21.90	22.20	21.70	21.75
6424	NYSE	ETD	Fri, Sep 14, 2018	21.65	21.98	21.25	21.90
6423	NYSE	ETD	Thu, Sep 13, 2018	22.05	22.05	21.50	21.60
6422	NYSE	ETD	Wed, Sep 12, 2018	22.75	22.75	21.90	21.95
6421	NYSE	ETD	Tue, Sep 11, 2018	22.85	23.00	22.60	22.70
6420	NYSE	ETD	Mon, Sep 10, 2018	22.70	23.10	22.25	23.00
6419	NYSE	ETD	Fri, Sep 7, 2018	22.05	22.55	21.95	22.50
6418	NYSE	ETD	Thu, Sep 6, 2018	22.35	22.35	21.95	22.20
6417	NYSE	ETD	Wed, Sep 5, 2018	22.15	22.35	21.95	22.25
6416	NYSE	ETD	Tue, Sep 4, 2018	22.20	22.30	21.90	22.25
6415	NYSE	ETD	Fri, Aug 31, 2018	22.00	22.30	21.85	22.25
6414	NYSE	ETD	Thu, Aug 30, 2018	22.60	22.60	22.05	22.10
6413	NYSE	ETD	Wed, Aug 29, 2018	22.65	22.80	22.35	22.60
6412	NYSE	ETD	Tue, Aug 28, 2018	22.75	22.80	22.45	22.65
6411	NYSE	ETD	Mon, Aug 27, 2018	22.90	22.95	22.50	22.65
6410	NYSE	ETD	Fri, Aug 24, 2018	22.80	22.93	22.60	22.85
6409	NYSE	ETD	Thu, Aug 23, 2018	23.10	23.15	22.80	22.85
6408	NYSE	ETD	Wed, Aug 22, 2018	23.60	23.75	22.90	23.10
6407	NYSE	ETD	Tue, Aug 21, 2018	23.40	23.55	23.05	23.45
6406	NYSE	ETD	Mon, Aug 20, 2018	23.20	23.40	22.95	23.30
6405	NYSE	ETD	Fri, Aug 17, 2018	22.85	23.15	22.75	23.05
6404	NYSE	ETD	Thu, Aug 16, 2018	22.75	23.00	22.75	22.85
6403	NYSE	ETD	Wed, Aug 15, 2018	22.50	22.75	22.25	22.70
6402	NYSE	ETD	Tue, Aug 14, 2018	22.40	22.85	22.36	22.65
6401	NYSE	ETD	Mon, Aug 13, 2018	22.20	22.50	22.05	22.35
6400	NYSE	ETD	Fri, Aug 10, 2018	22.05	22.25	21.70	22.10
6399	NYSE	ETD	Thu, Aug 9, 2018	22.40	22.60	22.10	22.20
6398	NYSE	ETD	Wed, Aug 8, 2018	22.30	22.50	22.10	22.45
6397	NYSE	ETD	Tue, Aug 7, 2018	22.15	22.65	21.85	22.35
6396	NYSE	ETD	Mon, Aug 6, 2018	22.45	22.45	21.95	22.15
6395	NYSE	ETD	Fri, Aug 3, 2018	22.20	22.60	22.00	22.50
6394	NYSE	ETD	Thu, Aug 2, 2018	22.20	22.50	22.05	22.25
6393	NYSE	ETD	Wed, Aug 1, 2018	22.45	22.45	21.85	22.25
6392	NYSE	ETD	Tue, Jul 31, 2018	22.60	22.80	22.36	22.50
6391	NYSE	ETD	Mon, Jul 30, 2018	22.30	22.75	22.15	22.45
6390	NYSE	ETD	Fri, Jul 27, 2018	22.40	22.55	21.80	22.35
6389	NYSE	ETD	Thu, Jul 26, 2018	23.35	23.90	22.40	22.50
6388	NYSE	ETD	Wed, Jul 25, 2018	23.60	23.75	23.10	23.45
6387	NYSE	ETD	Tue, Jul 24, 2018	24.20	24.30	23.50	23.55
6386	NYSE	ETD	Mon, Jul 23, 2018	24.25	24.65	24.10	24.20
6385	NYSE	ETD	Fri, Jul 20, 2018	24.55	24.83	24.25	24.30
6384	NYSE	ETD	Thu, Jul 19, 2018	24.20	24.85	24.20	24.65
6383	NYSE	ETD	Wed, Jul 18, 2018	24.35	24.40	23.95	24.25
6382	NYSE	ETD	Tue, Jul 17, 2018	24.20	24.93	24.20	24.40
6381	NYSE	ETD	Mon, Jul 16, 2018	24.90	25.17	24.00	24.20
6380	NYSE	ETD	Fri, Jul 13, 2018	24.90	25.30	24.85	25.05
6379	NYSE	ETD	Thu, Jul 12, 2018	25.05	25.10	24.48	24.95
6378	NYSE	ETD	Wed, Jul 11, 2018	24.80	25.05	24.80	24.85
6377	NYSE	ETD	Tue, Jul 10, 2018	25.25	25.40	24.95	25.00
6376	NYSE	ETD	Mon, Jul 9, 2018	25.30	25.55	25.20	25.35
6375	NYSE	ETD	Fri, Jul 6, 2018	24.95	25.40	24.85	25.35
6374	NYSE	ETD	Thu, Jul 5, 2018	24.80	24.95	24.25	24.95
6373	NYSE	ETD	Tue, Jul 3, 2018	24.70	24.85	24.60	24.70
6372	NYSE	ETD	Mon, Jul 2, 2018	24.30	24.55	23.95	24.55
6371	NYSE	ETD	Fri, Jun 29, 2018	24.55	24.65	24.30	24.50
6370	NYSE	ETD	Thu, Jun 28, 2018	24.10	24.40	23.61	24.35
6369	NYSE	ETD	Wed, Jun 27, 2018	24.80	24.90	24.05	24.10
6368	NYSE	ETD	Tue, Jun 26, 2018	24.20	24.90	24.15	24.80
6367	NYSE	ETD	Mon, Jun 25, 2018	24.35	24.50	23.95	24.10
6366	NYSE	ETD	Fri, Jun 22, 2018	25.00	25.05	24.23	24.45
6365	NYSE	ETD	Thu, Jun 21, 2018	24.95	25.15	24.75	24.90
6364	NYSE	ETD	Wed, Jun 20, 2018	24.90	25.15	24.55	25.05
6363	NYSE	ETD	Tue, Jun 19, 2018	24.40	24.95	24.40	24.95
6362	NYSE	ETD	Mon, Jun 18, 2018	24.30	24.80	24.25	24.60
6361	NYSE	ETD	Fri, Jun 15, 2018	24.25	24.50	24.25	24.30
6360	NYSE	ETD	Thu, Jun 14, 2018	24.20	24.60	24.15	24.40
6359	NYSE	ETD	Wed, Jun 13, 2018	24.40	24.40	23.90	24.15
6358	NYSE	ETD	Tue, Jun 12, 2018	24.40	24.98	24.20	24.25
6357	NYSE	ETD	Mon, Jun 11, 2018	24.15	24.40	23.95	24.30
6356	NYSE	ETD	Fri, Jun 8, 2018	24.20	24.40	23.90	24.20
6355	NYSE	ETD	Thu, Jun 7, 2018	24.65	24.75	24.05	24.20
6354	NYSE	ETD	Wed, Jun 6, 2018	24.50	24.60	24.15	24.50
6353	NYSE	ETD	Tue, Jun 5, 2018	24.10	24.65	23.40	24.60
6352	NYSE	ETD	Mon, Jun 4, 2018	23.75	24.30	23.75	24.05
6351	NYSE	ETD	Fri, Jun 1, 2018	23.55	23.75	23.45	23.75
6350	NYSE	ETD	Thu, May 31, 2018	24.25	24.25	23.45	23.45
6349	NYSE	ETD	Wed, May 30, 2018	24.40	24.40	24.05	24.20
6348	NYSE	ETD	Tue, May 29, 2018	24.00	24.30	23.95	24.20
6347	NYSE	ETD	Fri, May 25, 2018	24.15	24.58	24.00	24.25
6346	NYSE	ETD	Thu, May 24, 2018	24.25	24.40	23.85	24.30
6345	NYSE	ETD	Wed, May 23, 2018	23.80	24.30	23.75	24.15
6344	NYSE	ETD	Tue, May 22, 2018	24.60	24.70	23.70	23.70
6343	NYSE	ETD	Mon, May 21, 2018	24.90	24.95	24.44	24.65
6342	NYSE	ETD	Fri, May 18, 2018	24.45	24.80	24.25	24.75
6341	NYSE	ETD	Thu, May 17, 2018	24.25	24.50	24.10	24.35
6340	NYSE	ETD	Wed, May 16, 2018	23.90	24.30	23.75	24.30
6339	NYSE	ETD	Tue, May 15, 2018	23.80	23.95	23.50	23.70
6338	NYSE	ETD	Mon, May 14, 2018	24.25	24.25	23.75	23.95
6337	NYSE	ETD	Fri, May 11, 2018	23.90	24.18	23.75	24.10
6336	NYSE	ETD	Thu, May 10, 2018	23.95	24.20	23.70	23.80
6335	NYSE	ETD	Wed, May 9, 2018	24.00	24.25	23.55	23.90
6334	NYSE	ETD	Tue, May 8, 2018	23.85	24.00	23.60	23.90
6333	NYSE	ETD	Mon, May 7, 2018	24.05	24.15	23.60	23.85
6332	NYSE	ETD	Fri, May 4, 2018	23.15	24.35	22.85	23.95
6331	NYSE	ETD	Thu, May 3, 2018	23.05	23.45	22.80	23.15
6330	NYSE	ETD	Wed, May 2, 2018	22.65	23.05	22.45	23.00
6329	NYSE	ETD	Tue, May 1, 2018	22.00	22.65	21.75	22.55
6328	NYSE	ETD	Mon, Apr 30, 2018	22.75	22.95	22.00	22.05
6327	NYSE	ETD	Fri, Apr 27, 2018	21.70	23.35	21.70	22.95
6326	NYSE	ETD	Thu, Apr 26, 2018	23.30	23.50	22.95	23.05
6325	NYSE	ETD	Wed, Apr 25, 2018	22.85	23.40	22.55	23.35
6324	NYSE	ETD	Tue, Apr 24, 2018	22.60	22.85	22.43	22.65
6323	NYSE	ETD	Mon, Apr 23, 2018	22.15	22.55	22.00	22.40
6322	NYSE	ETD	Fri, Apr 20, 2018	22.05	22.10	21.65	22.05
6321	NYSE	ETD	Thu, Apr 19, 2018	22.20	22.25	21.75	22.05
6320	NYSE	ETD	Wed, Apr 18, 2018	21.60	22.85	21.50	22.35
6319	NYSE	ETD	Tue, Apr 17, 2018	22.60	23.00	22.45	22.55
6318	NYSE	ETD	Mon, Apr 16, 2018	22.45	22.75	22.25	22.45
6317	NYSE	ETD	Fri, Apr 13, 2018	22.40	22.60	21.80	22.35
6316	NYSE	ETD	Thu, Apr 12, 2018	22.35	22.60	22.15	22.40
6315	NYSE	ETD	Wed, Apr 11, 2018	22.45	22.75	22.03	22.30
6314	NYSE	ETD	Tue, Apr 10, 2018	23.05	23.15	22.58	22.65
6313	NYSE	ETD	Mon, Apr 9, 2018	22.85	23.35	22.65	22.81
6312	NYSE	ETD	Fri, Apr 6, 2018	22.30	23.10	22.00	22.75
6311	NYSE	ETD	Thu, Apr 5, 2018	23.30	23.45	22.90	23.20
6310	NYSE	ETD	Wed, Apr 4, 2018	22.05	23.20	22.05	23.15
6309	NYSE	ETD	Tue, Apr 3, 2018	22.50	22.85	22.35	22.60
6308	NYSE	ETD	Mon, Apr 2, 2018	22.80	22.95	22.03	22.35
6307	NYSE	ETD	Thu, Mar 29, 2018	23.25	23.38	22.90	22.95
6306	NYSE	ETD	Wed, Mar 28, 2018	22.70	23.20	22.55	23.20
6305	NYSE	ETD	Tue, Mar 27, 2018	22.90	23.05	22.60	22.70
6304	NYSE	ETD	Mon, Mar 26, 2018	22.60	23.10	22.15	22.90
6303	NYSE	ETD	Fri, Mar 23, 2018	22.75	22.98	22.25	22.25
6302	NYSE	ETD	Thu, Mar 22, 2018	23.05	23.25	22.70	22.70
6301	NYSE	ETD	Wed, Mar 21, 2018	23.45	23.60	23.10	23.20
6300	NYSE	ETD	Tue, Mar 20, 2018	23.80	23.90	23.35	23.45
6299	NYSE	ETD	Mon, Mar 19, 2018	24.45	24.70	23.55	23.75
6298	NYSE	ETD	Fri, Mar 16, 2018	24.15	24.80	24.05	24.65
6297	NYSE	ETD	Thu, Mar 15, 2018	24.20	24.50	23.85	24.05
6296	NYSE	ETD	Wed, Mar 14, 2018	24.55	24.55	24.05	24.20
6295	NYSE	ETD	Tue, Mar 13, 2018	24.20	24.60	24.20	24.35
6294	NYSE	ETD	Mon, Mar 12, 2018	24.15	24.45	23.95	24.15
6293	NYSE	ETD	Fri, Mar 9, 2018	24.10	24.20	23.65	24.15
6292	NYSE	ETD	Thu, Mar 8, 2018	24.15	24.15	23.75	23.95
6291	NYSE	ETD	Wed, Mar 7, 2018	24.65	24.70	23.95	24.05
6290	NYSE	ETD	Tue, Mar 6, 2018	24.45	24.95	24.15	24.85
6289	NYSE	ETD	Mon, Mar 5, 2018	24.00	24.50	23.95	24.35
6288	NYSE	ETD	Fri, Mar 2, 2018	23.75	24.15	23.35	24.10
6287	NYSE	ETD	Thu, Mar 1, 2018	23.75	24.30	23.55	23.95
6286	NYSE	ETD	Wed, Feb 28, 2018	24.05	24.70	23.75	23.75
6285	NYSE	ETD	Tue, Feb 27, 2018	24.75	24.90	23.95	23.95
6284	NYSE	ETD	Mon, Feb 26, 2018	25.00	25.13	24.45	24.65
6283	NYSE	ETD	Fri, Feb 23, 2018	24.75	25.10	24.69	24.95
6282	NYSE	ETD	Thu, Feb 22, 2018	25.20	25.35	24.60	24.60
6281	NYSE	ETD	Wed, Feb 21, 2018	24.95	25.55	24.95	25.25
6280	NYSE	ETD	Tue, Feb 20, 2018	25.10	25.30	24.75	24.90
6279	NYSE	ETD	Fri, Feb 16, 2018	24.95	25.55	24.95	25.25
6278	NYSE	ETD	Thu, Feb 15, 2018	25.05	25.25	24.65	25.00
6277	NYSE	ETD	Wed, Feb 14, 2018	24.45	25.20	24.40	24.90
6276	NYSE	ETD	Tue, Feb 13, 2018	24.75	25.05	24.20	24.60
6275	NYSE	ETD	Mon, Feb 12, 2018	25.35	25.40	24.25	24.95
6274	NYSE	ETD	Fri, Feb 9, 2018	24.80	25.20	24.15	25.00
6273	NYSE	ETD	Thu, Feb 8, 2018	24.90	25.00	24.25	24.30
6272	NYSE	ETD	Wed, Feb 7, 2018	24.05	25.08	24.05	24.75
6271	NYSE	ETD	Tue, Feb 6, 2018	23.50	24.30	23.50	24.00
6270	NYSE	ETD	Mon, Feb 5, 2018	24.05	24.40	23.70	23.85
6269	NYSE	ETD	Fri, Feb 2, 2018	24.60	24.66	24.25	24.40
6268	NYSE	ETD	Thu, Feb 1, 2018	24.75	25.25	24.48	24.90
6267	NYSE	ETD	Wed, Jan 31, 2018	25.05	25.28	24.70	24.85
6266	NYSE	ETD	Tue, Jan 30, 2018	24.85	25.05	24.45	24.90
6265	NYSE	ETD	Mon, Jan 29, 2018	25.85	25.90	24.85	24.95
6264	NYSE	ETD	Fri, Jan 26, 2018	25.05	26.40	24.95	25.90
6263	NYSE	ETD	Thu, Jan 25, 2018	26.80	26.85	24.85	25.05
6262	NYSE	ETD	Wed, Jan 24, 2018	27.15	27.20	26.55	26.95
6261	NYSE	ETD	Tue, Jan 23, 2018	27.20	27.45	26.85	27.05
6260	NYSE	ETD	Mon, Jan 22, 2018	27.35	27.40	26.75	27.35
6259	NYSE	ETD	Fri, Jan 19, 2018	26.80	27.45	26.65	27.40
6258	NYSE	ETD	Thu, Jan 18, 2018	26.00	26.95	26.00	26.70
6257	NYSE	ETD	Wed, Jan 17, 2018	26.00	26.55	25.40	26.10
6256	NYSE	ETD	Tue, Jan 16, 2018	28.90	29.00	28.05	28.15
6255	NYSE	ETD	Fri, Jan 12, 2018	28.15	28.85	27.95	28.65
6254	NYSE	ETD	Thu, Jan 11, 2018	27.30	28.35	27.15	28.25
6253	NYSE	ETD	Wed, Jan 10, 2018	27.65	27.65	27.00	27.20
6252	NYSE	ETD	Tue, Jan 9, 2018	28.25	28.25	27.65	27.75
6251	NYSE	ETD	Mon, Jan 8, 2018	28.60	29.05	28.45	28.10
6250	NYSE	ETD	Fri, Jan 5, 2018	28.80	29.20	28.28	28.55
6249	NYSE	ETD	Thu, Jan 4, 2018	29.20	29.40	28.70	28.70
6248	NYSE	ETD	Wed, Jan 3, 2018	28.65	29.00	28.65	28.95
6247	NYSE	ETD	Tue, Jan 2, 2018	28.75	28.95	28.45	28.70
6246	NYSE	ETD	Fri, Dec 29, 2017	29.05	29.25	28.55	28.60
6245	NYSE	ETD	Thu, Dec 28, 2017	29.30	29.30	28.74	29.00
6244	NYSE	ETD	Wed, Dec 27, 2017	29.00	29.35	28.90	29.20
6243	NYSE	ETD	Tue, Dec 26, 2017	28.55	29.30	28.40	28.90
6242	NYSE	ETD	Fri, Dec 22, 2017	29.10	29.10	28.50	28.55
6241	NYSE	ETD	Thu, Dec 21, 2017	29.15	29.15	28.65	29.00
6240	NYSE	ETD	Wed, Dec 20, 2017	29.50	29.64	29.05	29.20
6239	NYSE	ETD	Tue, Dec 19, 2017	29.20	29.45	29.05	29.25
6238	NYSE	ETD	Mon, Dec 18, 2017	28.50	29.40	28.45	29.20
6237	NYSE	ETD	Fri, Dec 15, 2017	27.55	28.65	27.55	28.20
6236	NYSE	ETD	Thu, Dec 14, 2017	28.40	28.53	27.45	27.50
6235	NYSE	ETD	Wed, Dec 13, 2017	28.45	28.65	28.20	28.45
6234	NYSE	ETD	Tue, Dec 12, 2017	28.60	28.70	28.30	28.45
6233	NYSE	ETD	Mon, Dec 11, 2017	28.95	28.95	28.28	28.50
6232	NYSE	ETD	Fri, Dec 8, 2017	29.05	29.40	28.85	28.85
6231	NYSE	ETD	Thu, Dec 7, 2017	28.90	29.25	28.55	29.00
6230	NYSE	ETD	Wed, Dec 6, 2017	28.95	29.25	28.55	29.00
6229	NYSE	ETD	Tue, Dec 5, 2017	29.50	29.50	28.80	28.95
6228	NYSE	ETD	Mon, Dec 4, 2017	29.25	30.10	29.25	29.60
6227	NYSE	ETD	Fri, Dec 1, 2017	29.45	29.55	28.30	28.90
6226	NYSE	ETD	Thu, Nov 30, 2017	29.40	29.60	28.95	29.40
6225	NYSE	ETD	Wed, Nov 29, 2017	28.95	29.70	28.75	29.25
6224	NYSE	ETD	Tue, Nov 28, 2017	28.05	29.00	27.65	29.00
6223	NYSE	ETD	Mon, Nov 27, 2017	28.40	28.80	27.95	27.95
6222	NYSE	ETD	Fri, Nov 24, 2017	28.45	28.60	27.90	28.40
6221	NYSE	ETD	Wed, Nov 22, 2017	28.65	28.75	28.18	28.35
6220	NYSE	ETD	Tue, Nov 21, 2017	28.35	29.00	28.25	28.65
6219	NYSE	ETD	Mon, Nov 20, 2017	28.35	28.65	28.00	28.30
6218	NYSE	ETD	Fri, Nov 17, 2017	28.25	28.65	28.15	28.35
6217	NYSE	ETD	Thu, Nov 16, 2017	27.80	28.45	27.65	28.20
6216	NYSE	ETD	Wed, Nov 15, 2017	27.65	27.85	27.35	27.45
6215	NYSE	ETD	Tue, Nov 14, 2017	27.10	27.93	27.08	27.75
6214	NYSE	ETD	Mon, Nov 13, 2017	27.40	27.60	27.08	27.15
6213	NYSE	ETD	Fri, Nov 10, 2017	27.05	27.70	27.00	27.55
6212	NYSE	ETD	Thu, Nov 9, 2017	27.00	27.70	27.00	27.20
6211	NYSE	ETD	Wed, Nov 8, 2017	27.00	27.25	26.45	27.05
6210	NYSE	ETD	Tue, Nov 7, 2017	28.15	28.30	27.00	27.10
6209	NYSE	ETD	Mon, Nov 6, 2017	28.65	28.75	27.95	28.05
6208	NYSE	ETD	Fri, Nov 3, 2017	29.05	29.20	28.65	28.80
6207	NYSE	ETD	Thu, Nov 2, 2017	29.15	29.55	28.60	29.05
6206	NYSE	ETD	Wed, Nov 1, 2017	30.05	30.10	29.05	29.35
6205	NYSE	ETD	Tue, Oct 31, 2017	29.05	30.05	29.05	29.75
6204	NYSE	ETD	Mon, Oct 30, 2017	30.10	30.10	29.05	29.15
6203	NYSE	ETD	Fri, Oct 27, 2017	31.30	31.30	29.95	30.05
6202	NYSE	ETD	Thu, Oct 26, 2017	31.60	31.60	30.55	31.25
6201	NYSE	ETD	Wed, Oct 25, 2017	31.50	31.50	30.75	31.00
6200	NYSE	ETD	Tue, Oct 24, 2017	31.00	31.70	30.95	31.40
6199	NYSE	ETD	Mon, Oct 23, 2017	31.25	31.40	30.85	31.10
6198	NYSE	ETD	Fri, Oct 20, 2017	31.10	31.40	30.95	31.25
6197	NYSE	ETD	Thu, Oct 19, 2017	30.80	31.25	30.55	31.00
6196	NYSE	ETD	Wed, Oct 18, 2017	30.15	31.20	30.15	31.00
6195	NYSE	ETD	Tue, Oct 17, 2017	29.80	30.45	29.75	30.20
6194	NYSE	ETD	Mon, Oct 16, 2017	30.15	30.15	29.50	29.75
6193	NYSE	ETD	Fri, Oct 13, 2017	29.75	30.55	29.30	30.10
6192	NYSE	ETD	Thu, Oct 12, 2017	28.25	29.85	27.65	29.00
6191	NYSE	ETD	Wed, Oct 11, 2017	31.25	31.25	30.38	30.50
6190	NYSE	ETD	Tue, Oct 10, 2017	31.50	31.80	31.15	31.30
6189	NYSE	ETD	Mon, Oct 9, 2017	31.65	32.20	31.30	31.35
6188	NYSE	ETD	Fri, Oct 6, 2017	31.95	32.30	31.30	31.40
6187	NYSE	ETD	Thu, Oct 5, 2017	32.45	32.55	32.03	31.96
6186	NYSE	ETD	Wed, Oct 4, 2017	32.45	32.90	32.30	32.45
6185	NYSE	ETD	Tue, Oct 3, 2017	32.50	32.70	32.20	32.55
6184	NYSE	ETD	Mon, Oct 2, 2017	32.30	32.65	32.00	32.40
6183	NYSE	ETD	Fri, Sep 29, 2017	32.40	32.60	32.15	32.40
6182	NYSE	ETD	Thu, Sep 28, 2017	31.95	32.50	31.58	32.45
6181	NYSE	ETD	Wed, Sep 27, 2017	31.25	32.00	31.15	31.95
6180	NYSE	ETD	Tue, Sep 26, 2017	30.80	31.50	30.80	31.15
6179	NYSE	ETD	Mon, Sep 25, 2017	30.60	30.85	30.48	30.65
6178	NYSE	ETD	Fri, Sep 22, 2017	30.20	30.80	30.20	30.60
6177	NYSE	ETD	Thu, Sep 21, 2017	30.70	30.80	30.20	30.30
6176	NYSE	ETD	Wed, Sep 20, 2017	30.60	30.95	30.55	30.75
6175	NYSE	ETD	Tue, Sep 19, 2017	30.65	31.00	30.58	30.70
6174	NYSE	ETD	Mon, Sep 18, 2017	30.25	30.88	30.25	30.65
6173	NYSE	ETD	Fri, Sep 15, 2017	30.00	30.35	29.90	30.20
6172	NYSE	ETD	Thu, Sep 14, 2017	30.15	30.40	29.90	29.95
6171	NYSE	ETD	Wed, Sep 13, 2017	30.40	30.75	30.15	30.25
6170	NYSE	ETD	Tue, Sep 12, 2017	30.30	31.00	30.25	30.50
6169	NYSE	ETD	Mon, Sep 11, 2017	30.65	30.75	30.13	30.20
6168	NYSE	ETD	Fri, Sep 8, 2017	30.20	30.70	29.85	30.50
6167	NYSE	ETD	Thu, Sep 7, 2017	30.30	30.55	29.75	30.20
6166	NYSE	ETD	Wed, Sep 6, 2017	30.00	30.15	29.65	30.10
6165	NYSE	ETD	Tue, Sep 5, 2017	29.80	30.10	29.65	29.90
6164	NYSE	ETD	Fri, Sep 1, 2017	29.25	30.20	29.25	29.80
6163	NYSE	ETD	Thu, Aug 31, 2017	28.65	29.45	28.55	29.25
6162	NYSE	ETD	Wed, Aug 30, 2017	28.25	28.70	28.15	28.60
6161	NYSE	ETD	Tue, Aug 29, 2017	27.80	28.40	27.80	28.25
6160	NYSE	ETD	Mon, Aug 28, 2017	27.90	28.33	27.75	28.10
6159	NYSE	ETD	Fri, Aug 25, 2017	27.65	28.20	27.53	27.80
6158	NYSE	ETD	Thu, Aug 24, 2017	28.50	28.65	27.35	27.50
6157	NYSE	ETD	Wed, Aug 23, 2017	29.00	29.00	28.00	28.20
6156	NYSE	ETD	Tue, Aug 22, 2017	29.65	29.70	29.50	29.55
6155	NYSE	ETD	Mon, Aug 21, 2017	29.40	29.90	29.10	29.45
6154	NYSE	ETD	Fri, Aug 18, 2017	29.80	30.05	29.45	29.45
6153	NYSE	ETD	Thu, Aug 17, 2017	30.70	30.93	29.95	30.05
6152	NYSE	ETD	Wed, Aug 16, 2017	30.95	31.20	30.65	30.75
6151	NYSE	ETD	Tue, Aug 15, 2017	31.95	31.95	30.70	30.85
6150	NYSE	ETD	Mon, Aug 14, 2017	31.70	32.00	31.65	31.95
6149	NYSE	ETD	Fri, Aug 11, 2017	31.20	31.80	30.55	31.50
6148	NYSE	ETD	Thu, Aug 10, 2017	32.00	32.10	31.25	31.45
6147	NYSE	ETD	Wed, Aug 9, 2017	31.75	32.35	31.55	32.10
6146	NYSE	ETD	Tue, Aug 8, 2017	32.15	32.80	31.85	32.00
6145	NYSE	ETD	Mon, Aug 7, 2017	32.10	32.63	32.00	32.30
6144	NYSE	ETD	Fri, Aug 4, 2017	31.45	32.35	31.30	32.05
6143	NYSE	ETD	Thu, Aug 3, 2017	31.75	31.95	31.20	31.30
6142	NYSE	ETD	Wed, Aug 2, 2017	32.35	32.60	31.65	31.70
6141	NYSE	ETD	Tue, Aug 1, 2017	32.10	32.50	31.85	32.30
6140	NYSE	ETD	Mon, Jul 31, 2017	32.75	32.75	32.00	32.05
6139	NYSE	ETD	Fri, Jul 28, 2017	32.35	33.00	32.35	32.55
6138	NYSE	ETD	Thu, Jul 27, 2017	29.55	33.13	28.75	32.30
6137	NYSE	ETD	Wed, Jul 26, 2017	31.25	31.30	30.70	30.80
6136	NYSE	ETD	Tue, Jul 25, 2017	30.85	31.50	30.70	31.15
6135	NYSE	ETD	Mon, Jul 24, 2017	31.05	31.35	30.60	30.75
6134	NYSE	ETD	Fri, Jul 21, 2017	31.45	31.55	30.80	31.20
6133	NYSE	ETD	Thu, Jul 20, 2017	31.10	31.45	30.53	31.45
6132	NYSE	ETD	Wed, Jul 19, 2017	30.70	31.25	30.40	31.20
6131	NYSE	ETD	Tue, Jul 18, 2017	29.15	30.75	28.90	30.55
6130	NYSE	ETD	Mon, Jul 17, 2017	30.55	31.05	30.30	30.45
6129	NYSE	ETD	Fri, Jul 14, 2017	30.50	30.65	30.10	30.60
6128	NYSE	ETD	Thu, Jul 13, 2017	30.50	30.65	30.20	30.40
6127	NYSE	ETD	Wed, Jul 12, 2017	30.50	30.95	30.30	30.40
6126	NYSE	ETD	Tue, Jul 11, 2017	29.75	30.40	29.65	30.35
6125	NYSE	ETD	Mon, Jul 10, 2017	29.80	29.85	29.20	29.75
6124	NYSE	ETD	Fri, Jul 7, 2017	31.15	31.15	29.53	30.00
6123	NYSE	ETD	Thu, Jul 6, 2017	31.85	31.93	31.30	31.16
6122	NYSE	ETD	Wed, Jul 5, 2017	32.35	32.35	31.45	31.90
6121	NYSE	ETD	Mon, Jul 3, 2017	32.40	32.70	32.05	32.35
6120	NYSE	ETD	Fri, Jun 30, 2017	31.75	32.50	31.60	32.30
6119	NYSE	ETD	Thu, Jun 29, 2017	31.30	31.65	31.00	31.65
6118	NYSE	ETD	Wed, Jun 28, 2017	30.95	31.50	30.85	31.25
6117	NYSE	ETD	Tue, Jun 27, 2017	30.80	31.10	30.60	30.75
6116	NYSE	ETD	Mon, Jun 26, 2017	30.10	31.00	29.85	30.80
6115	NYSE	ETD	Fri, Jun 23, 2017	29.90	30.40	29.65	30.00
6114	NYSE	ETD	Thu, Jun 22, 2017	29.90	30.45	29.65	30.10
6113	NYSE	ETD	Wed, Jun 21, 2017	29.20	29.90	29.10	29.85
6112	NYSE	ETD	Tue, Jun 20, 2017	29.70	29.70	28.75	28.90
6111	NYSE	ETD	Mon, Jun 19, 2017	29.80	29.80	29.00	29.65
6110	NYSE	ETD	Fri, Jun 16, 2017	29.35	29.75	28.73	29.70
6109	NYSE	ETD	Thu, Jun 15, 2017	29.75	30.30	29.40	29.65
6108	NYSE	ETD	Wed, Jun 14, 2017	29.25	30.05	29.20	30.05
6107	NYSE	ETD	Tue, Jun 13, 2017	29.15	29.15	28.65	29.10
6106	NYSE	ETD	Mon, Jun 12, 2017	28.85	29.50	28.85	29.10
6105	NYSE	ETD	Fri, Jun 9, 2017	28.60	29.15	28.55	28.90
6104	NYSE	ETD	Thu, Jun 8, 2017	27.70	28.60	27.65	28.55
6103	NYSE	ETD	Wed, Jun 7, 2017	27.60	27.90	27.35	27.70
6102	NYSE	ETD	Tue, Jun 6, 2017	26.90	27.65	26.75	27.55
6101	NYSE	ETD	Mon, Jun 5, 2017	27.05	27.33	26.90	26.95
6100	NYSE	ETD	Fri, Jun 2, 2017	27.30	27.55	27.05	27.10
6099	NYSE	ETD	Thu, Jun 1, 2017	26.95	27.45	26.90	27.45
6098	NYSE	ETD	Wed, May 31, 2017	27.15	27.30	26.85	26.95
6097	NYSE	ETD	Tue, May 30, 2017	27.20	27.35	26.95	27.00
6096	NYSE	ETD	Fri, May 26, 2017	27.00	27.55	26.85	27.40
6095	NYSE	ETD	Thu, May 25, 2017	27.20	27.85	27.05	27.10
6094	NYSE	ETD	Wed, May 24, 2017	27.10	27.50	26.90	27.05
6093	NYSE	ETD	Tue, May 23, 2017	27.40	27.55	27.15	27.15
6092	NYSE	ETD	Mon, May 22, 2017	27.85	27.95	27.20	27.30
6091	NYSE	ETD	Fri, May 19, 2017	27.45	27.91	27.25	27.65
6090	NYSE	ETD	Thu, May 18, 2017	27.90	28.00	27.33	27.40
6089	NYSE	ETD	Wed, May 17, 2017	27.65	28.10	27.45	27.90
6088	NYSE	ETD	Tue, May 16, 2017	28.00	28.15	27.60	28.00
6087	NYSE	ETD	Mon, May 15, 2017	28.55	29.05	27.80	27.95
6086	NYSE	ETD	Fri, May 12, 2017	29.80	29.80	28.45	28.55
6085	NYSE	ETD	Thu, May 11, 2017	30.95	31.15	29.98	30.00
6084	NYSE	ETD	Wed, May 10, 2017	31.00	31.10	30.58	31.10
6083	NYSE	ETD	Tue, May 9, 2017	31.25	31.25	30.65	31.00
6082	NYSE	ETD	Mon, May 8, 2017	31.00	31.25	30.60	31.10
6081	NYSE	ETD	Fri, May 5, 2017	30.85	31.10	30.40	31.00
6080	NYSE	ETD	Thu, May 4, 2017	31.00	31.30	30.50	30.65
6079	NYSE	ETD	Wed, May 3, 2017	31.75	31.80	30.25	30.90
6078	NYSE	ETD	Tue, May 2, 2017	30.70	31.95	30.70	31.95
6077	NYSE	ETD	Mon, May 1, 2017	30.00	31.10	29.70	30.70
6076	NYSE	ETD	Fri, Apr 28, 2017	28.80	29.95	28.75	29.80
6075	NYSE	ETD	Thu, Apr 27, 2017	29.00	30.20	28.10	29.00
6074	NYSE	ETD	Wed, Apr 26, 2017	31.20	31.80	31.10	31.25
6073	NYSE	ETD	Tue, Apr 25, 2017	31.10	31.65	31.05	31.10
6072	NYSE	ETD	Mon, Apr 24, 2017	31.50	31.50	30.75	30.80
6071	NYSE	ETD	Fri, Apr 21, 2017	30.85	31.10	30.40	30.95
6070	NYSE	ETD	Thu, Apr 20, 2017	30.25	31.05	30.18	30.80
6069	NYSE	ETD	Wed, Apr 19, 2017	30.15	30.65	29.80	29.95
6068	NYSE	ETD	Tue, Apr 18, 2017	29.50	30.05	29.45	29.95
6067	NYSE	ETD	Mon, Apr 17, 2017	29.20	29.83	29.15	29.65
6066	NYSE	ETD	Thu, Apr 13, 2017	29.30	29.65	29.00	29.20
6065	NYSE	ETD	Wed, Apr 12, 2017	30.20	30.20	29.35	29.40
6064	NYSE	ETD	Tue, Apr 11, 2017	29.70	30.40	29.55	30.30
6063	NYSE	ETD	Mon, Apr 10, 2017	29.75	30.10	29.30	29.65
6062	NYSE	ETD	Fri, Apr 7, 2017	30.10	30.40	29.60	29.70
6061	NYSE	ETD	Thu, Apr 6, 2017	29.55	30.50	29.55	30.26
6060	NYSE	ETD	Wed, Apr 5, 2017	29.45	30.05	29.35	29.40
6059	NYSE	ETD	Tue, Apr 4, 2017	30.00	30.15	29.15	29.30
6058	NYSE	ETD	Mon, Apr 3, 2017	30.75	30.80	29.85	30.00
6057	NYSE	ETD	Fri, Mar 31, 2017	30.50	30.75	30.35	30.65
6056	NYSE	ETD	Thu, Mar 30, 2017	30.25	30.61	30.20	30.40
6055	NYSE	ETD	Wed, Mar 29, 2017	30.00	30.50	29.93	30.20
6054	NYSE	ETD	Tue, Mar 28, 2017	30.00	30.15	29.72	30.00
6053	NYSE	ETD	Mon, Mar 27, 2017	29.30	30.35	29.30	30.05
6052	NYSE	ETD	Fri, Mar 24, 2017	30.15	30.20	29.55	29.75
6051	NYSE	ETD	Thu, Mar 23, 2017	29.60	30.25	29.60	30.20
6050	NYSE	ETD	Wed, Mar 22, 2017	29.60	29.85	29.35	29.60
6049	NYSE	ETD	Tue, Mar 21, 2017	30.65	30.65	29.40	29.45
6048	NYSE	ETD	Mon, Mar 20, 2017	31.45	31.45	30.45	30.45
6047	NYSE	ETD	Fri, Mar 17, 2017	31.15	31.50	30.80	31.45
6046	NYSE	ETD	Thu, Mar 16, 2017	31.15	31.55	30.75	31.00
6045	NYSE	ETD	Wed, Mar 15, 2017	30.55	31.35	30.30	31.05
6044	NYSE	ETD	Tue, Mar 14, 2017	29.85	30.30	29.65	30.20
6043	NYSE	ETD	Mon, Mar 13, 2017	29.10	29.10	28.55	29.00
6042	NYSE	ETD	Fri, Mar 10, 2017	28.95	29.30	28.90	29.00
6041	NYSE	ETD	Thu, Mar 9, 2017	29.15	29.45	28.70	28.80
6040	NYSE	ETD	Wed, Mar 8, 2017	28.40	29.45	28.35	29.20
6039	NYSE	ETD	Tue, Mar 7, 2017	28.50	28.80	28.25	28.35
6038	NYSE	ETD	Mon, Mar 6, 2017	28.95	29.00	28.33	28.40
6037	NYSE	ETD	Fri, Mar 3, 2017	29.40	29.70	28.83	29.15
6036	NYSE	ETD	Thu, Mar 2, 2017	29.60	29.65	29.00	29.30
6035	NYSE	ETD	Wed, Mar 1, 2017	29.00	29.65	28.95	29.65
6034	NYSE	ETD	Tue, Feb 28, 2017	29.30	29.30	28.60	28.75
6033	NYSE	ETD	Mon, Feb 27, 2017	28.45	29.35	28.45	29.25
6032	NYSE	ETD	Fri, Feb 24, 2017	28.10	28.70	28.05	28.45
6031	NYSE	ETD	Thu, Feb 23, 2017	28.80	28.80	28.00	28.25
6030	NYSE	ETD	Wed, Feb 22, 2017	28.85	29.10	28.55	28.80
6029	NYSE	ETD	Tue, Feb 21, 2017	28.10	28.80	28.10	28.65
6028	NYSE	ETD	Fri, Feb 17, 2017	28.45	28.50	27.75	27.85
6027	NYSE	ETD	Thu, Feb 16, 2017	28.35	28.82	28.20	28.55
6026	NYSE	ETD	Wed, Feb 15, 2017	28.55	28.75	28.15	28.25
6025	NYSE	ETD	Tue, Feb 14, 2017	28.75	29.00	28.45	28.65
6024	NYSE	ETD	Mon, Feb 13, 2017	29.35	29.40	28.80	28.90
6023	NYSE	ETD	Fri, Feb 10, 2017	29.05	29.30	28.75	29.20
6022	NYSE	ETD	Thu, Feb 9, 2017	28.80	29.05	28.60	28.80
6021	NYSE	ETD	Wed, Feb 8, 2017	28.95	29.00	28.55	28.70
6020	NYSE	ETD	Tue, Feb 7, 2017	29.10	29.15	28.50	28.85
6019	NYSE	ETD	Mon, Feb 6, 2017	28.25	29.20	28.25	29.00
6018	NYSE	ETD	Fri, Feb 3, 2017	28.30	28.70	28.15	28.40
6017	NYSE	ETD	Thu, Feb 2, 2017	28.55	28.75	28.10	28.20
6016	NYSE	ETD	Wed, Feb 1, 2017	29.05	29.40	28.45	28.50
6015	NYSE	ETD	Tue, Jan 31, 2017	28.80	29.40	28.65	29.10
6014	NYSE	ETD	Mon, Jan 30, 2017	28.70	29.05	28.38	28.85
6013	NYSE	ETD	Fri, Jan 27, 2017	29.30	29.35	28.80	29.00
6012	NYSE	ETD	Thu, Jan 26, 2017	30.45	31.20	28.60	29.50
6011	NYSE	ETD	Wed, Jan 25, 2017	33.40	33.93	33.10	33.70
6010	NYSE	ETD	Tue, Jan 24, 2017	32.65	33.25	32.45	33.15
6009	NYSE	ETD	Mon, Jan 23, 2017	32.35	32.55	32.10	32.35
6008	NYSE	ETD	Fri, Jan 20, 2017	32.15	32.60	32.05	32.30
6007	NYSE	ETD	Thu, Jan 19, 2017	32.00	32.28	31.75	32.10
6006	NYSE	ETD	Wed, Jan 18, 2017	31.95	32.15	31.69	32.00
6005	NYSE	ETD	Tue, Jan 17, 2017	31.50	32.35	31.35	31.95
6004	NYSE	ETD	Fri, Jan 13, 2017	31.20	31.85	31.20	31.70
6003	NYSE	ETD	Thu, Jan 12, 2017	31.00	31.30	30.38	31.15
6002	NYSE	ETD	Wed, Jan 11, 2017	32.10	33.00	31.05	31.25
6001	NYSE	ETD	Tue, Jan 10, 2017	34.90	35.60	34.75	34.95
6000	NYSE	ETD	Mon, Jan 9, 2017	35.00	35.20	34.65	34.70
5999	NYSE	ETD	Fri, Jan 6, 2017	35.90	35.95	34.95	35.00
5998	NYSE	ETD	Thu, Jan 5, 2017	37.20	37.20	35.90	35.76
5997	NYSE	ETD	Wed, Jan 4, 2017	37.45	37.75	37.25	37.40
5996	NYSE	ETD	Tue, Jan 3, 2017	37.45	37.90	36.95	37.25
5995	NYSE	ETD	Fri, Dec 30, 2016	37.50	37.50	36.75	36.85
5994	NYSE	ETD	Thu, Dec 29, 2016	37.15	37.60	37.10	37.50
5993	NYSE	ETD	Wed, Dec 28, 2016	37.60	37.80	36.75	37.05
5992	NYSE	ETD	Tue, Dec 27, 2016	36.90	37.70	36.85	37.60
5991	NYSE	ETD	Fri, Dec 23, 2016	37.05	37.15	36.40	36.90
5990	NYSE	ETD	Thu, Dec 22, 2016	37.90	37.90	36.70	36.90
5989	NYSE	ETD	Wed, Dec 21, 2016	38.65	38.75	37.80	37.85
5988	NYSE	ETD	Tue, Dec 20, 2016	38.45	38.80	38.00	38.80
5987	NYSE	ETD	Mon, Dec 19, 2016	37.10	38.35	36.83	38.25
5986	NYSE	ETD	Fri, Dec 16, 2016	36.70	37.20	36.50	36.85
5985	NYSE	ETD	Thu, Dec 15, 2016	36.60	37.30	36.20	36.65
5984	NYSE	ETD	Wed, Dec 14, 2016	37.25	37.60	36.05	36.60
5983	NYSE	ETD	Tue, Dec 13, 2016	37.50	37.80	36.81	37.25
5982	NYSE	ETD	Mon, Dec 12, 2016	37.05	37.55	36.60	37.50
5981	NYSE	ETD	Fri, Dec 9, 2016	37.25	38.50	36.65	37.25
5980	NYSE	ETD	Thu, Dec 8, 2016	36.25	37.25	35.80	37.25
5979	NYSE	ETD	Wed, Dec 7, 2016	35.50	36.35	35.01	36.20
5978	NYSE	ETD	Tue, Dec 6, 2016	35.60	35.60	34.65	35.40
5977	NYSE	ETD	Mon, Dec 5, 2016	35.00	35.45	34.73	35.40
5976	NYSE	ETD	Fri, Dec 2, 2016	34.70	35.10	34.60	34.75
5975	NYSE	ETD	Thu, Dec 1, 2016	34.70	35.10	34.35	34.65
5974	NYSE	ETD	Wed, Nov 30, 2016	35.35	35.45	34.45	34.50
5973	NYSE	ETD	Tue, Nov 29, 2016	34.90	35.40	34.75	35.05
5972	NYSE	ETD	Mon, Nov 28, 2016	35.35	35.45	34.92	35.00
5971	NYSE	ETD	Fri, Nov 25, 2016	35.25	35.70	35.25	35.55
5970	NYSE	ETD	Wed, Nov 23, 2016	35.45	35.70	35.05	35.25
5969	NYSE	ETD	Tue, Nov 22, 2016	34.75	35.60	34.65	35.50
5968	NYSE	ETD	Mon, Nov 21, 2016	34.50	34.75	34.05	34.70
5967	NYSE	ETD	Fri, Nov 18, 2016	34.50	34.75	34.05	34.35
5966	NYSE	ETD	Thu, Nov 17, 2016	34.40	35.05	34.15	34.50
5965	NYSE	ETD	Wed, Nov 16, 2016	33.95	34.35	33.75	34.05
5964	NYSE	ETD	Tue, Nov 15, 2016	34.40	34.50	33.75	33.95
5963	NYSE	ETD	Mon, Nov 14, 2016	33.85	34.70	33.85	34.40
5962	NYSE	ETD	Fri, Nov 11, 2016	32.25	33.85	32.00	33.40
5961	NYSE	ETD	Thu, Nov 10, 2016	32.05	32.80	31.85	32.15
5960	NYSE	ETD	Wed, Nov 9, 2016	29.90	31.65	29.40	31.60
5959	NYSE	ETD	Tue, Nov 8, 2016	30.15	30.45	29.95	30.10
5958	NYSE	ETD	Mon, Nov 7, 2016	30.50	30.73	30.05	30.25
5957	NYSE	ETD	Fri, Nov 4, 2016	29.85	30.85	29.80	30.00
5956	NYSE	ETD	Thu, Nov 3, 2016	30.15	30.20	29.60	29.85
5955	NYSE	ETD	Wed, Nov 2, 2016	30.15	30.55	29.95	30.05
5954	NYSE	ETD	Tue, Nov 1, 2016	30.90	30.95	30.05	30.05
5953	NYSE	ETD	Mon, Oct 31, 2016	30.85	31.25	30.40	30.70
5952	NYSE	ETD	Fri, Oct 28, 2016	30.15	31.49	30.13	30.90
5951	NYSE	ETD	Thu, Oct 27, 2016	30.90	30.90	29.70	29.95
5950	NYSE	ETD	Wed, Oct 26, 2016	30.75	31.51	30.40	30.60
5949	NYSE	ETD	Tue, Oct 25, 2016	30.80	30.90	30.00	30.35
5948	NYSE	ETD	Mon, Oct 24, 2016	30.90	31.20	30.45	30.90
5947	NYSE	ETD	Fri, Oct 21, 2016	31.00	31.10	30.50	30.55
5946	NYSE	ETD	Thu, Oct 20, 2016	31.65	31.75	30.70	31.40
5945	NYSE	ETD	Wed, Oct 19, 2016	31.90	32.45	31.45	31.85
5944	NYSE	ETD	Tue, Oct 18, 2016	29.90	32.15	29.20	31.90
5943	NYSE	ETD	Mon, Oct 17, 2016	29.70	30.60	29.65	30.05
5942	NYSE	ETD	Fri, Oct 14, 2016	29.99	30.12	29.58	29.66
5941	NYSE	ETD	Thu, Oct 13, 2016	30.07	30.22	29.87	29.96
5940	NYSE	ETD	Wed, Oct 12, 2016	30.00	30.66	29.62	30.24
5939	NYSE	ETD	Tue, Oct 11, 2016	30.59	30.60	29.57	29.87
5938	NYSE	ETD	Mon, Oct 10, 2016	30.24	30.63	30.24	30.62
5937	NYSE	ETD	Fri, Oct 7, 2016	30.51	30.98	30.11	30.32
5936	NYSE	ETD	Thu, Oct 6, 2016	30.18	30.61	29.95	30.43
5935	NYSE	ETD	Wed, Oct 5, 2016	30.27	30.62	30.09	30.22
5934	NYSE	ETD	Tue, Oct 4, 2016	30.33	30.57	29.89	30.03
5933	NYSE	ETD	Mon, Oct 3, 2016	31.11	31.16	29.58	30.32
5932	NYSE	ETD	Fri, Sep 30, 2016	31.32	31.60	31.15	31.27
5931	NYSE	ETD	Thu, Sep 29, 2016	32.09	32.10	30.63	31.22
5930	NYSE	ETD	Wed, Sep 28, 2016	33.31	33.50	31.95	32.21
5929	NYSE	ETD	Tue, Sep 27, 2016	33.36	33.55	33.26	33.47
5928	NYSE	ETD	Mon, Sep 26, 2016	33.87	33.87	33.23	33.26
5927	NYSE	ETD	Fri, Sep 23, 2016	33.97	34.47	33.97	34.14
5926	NYSE	ETD	Thu, Sep 22, 2016	34.10	34.13	33.73	34.11
5925	NYSE	ETD	Wed, Sep 21, 2016	32.99	33.84	32.74	33.81
5924	NYSE	ETD	Tue, Sep 20, 2016	32.70	33.49	32.09	32.79
5923	NYSE	ETD	Mon, Sep 19, 2016	31.95	33.18	31.95	32.64
5922	NYSE	ETD	Fri, Sep 16, 2016	32.04	32.16	31.75	31.89
5921	NYSE	ETD	Thu, Sep 15, 2016	32.03	32.34	31.79	32.01
5920	NYSE	ETD	Wed, Sep 14, 2016	31.90	32.20	31.75	32.09
5919	NYSE	ETD	Tue, Sep 13, 2016	31.95	32.09	31.66	31.88
5918	NYSE	ETD	Mon, Sep 12, 2016	31.75	32.45	31.52	32.22
5917	NYSE	ETD	Fri, Sep 9, 2016	33.36	33.36	31.93	31.95
5916	NYSE	ETD	Thu, Sep 8, 2016	34.14	34.21	33.39	33.53
5915	NYSE	ETD	Wed, Sep 7, 2016	33.87	34.33	33.82	34.31
5914	NYSE	ETD	Tue, Sep 6, 2016	33.86	34.01	33.55	33.98
5913	NYSE	ETD	Fri, Sep 2, 2016	33.76	33.84	33.55	33.82
5912	NYSE	ETD	Thu, Sep 1, 2016	33.48	33.68	33.08	33.49
5911	NYSE	ETD	Wed, Aug 31, 2016	33.48	33.65	33.21	33.46
5910	NYSE	ETD	Tue, Aug 30, 2016	33.22	33.57	33.12	33.56
5909	NYSE	ETD	Mon, Aug 29, 2016	33.57	33.59	33.25	33.29
5908	NYSE	ETD	Fri, Aug 26, 2016	34.07	34.16	33.35	33.54
5907	NYSE	ETD	Thu, Aug 25, 2016	33.48	34.00	33.41	33.88
5906	NYSE	ETD	Wed, Aug 24, 2016	34.45	34.51	33.32	33.53
5905	NYSE	ETD	Tue, Aug 23, 2016	34.40	34.91	34.24	34.68
5904	NYSE	ETD	Mon, Aug 22, 2016	34.06	34.27	33.95	34.13
5903	NYSE	ETD	Fri, Aug 19, 2016	34.34	34.61	34.00	34.37
5902	NYSE	ETD	Thu, Aug 18, 2016	34.24	34.53	33.90	34.49
5901	NYSE	ETD	Wed, Aug 17, 2016	34.67	34.67	34.02	34.17
5900	NYSE	ETD	Tue, Aug 16, 2016	34.60	34.96	34.36	34.71
5899	NYSE	ETD	Mon, Aug 15, 2016	33.98	34.79	33.94	34.63
5898	NYSE	ETD	Fri, Aug 12, 2016	34.01	34.23	33.53	33.84
5897	NYSE	ETD	Thu, Aug 11, 2016	34.24	34.44	33.96	34.07
5896	NYSE	ETD	Wed, Aug 10, 2016	34.86	34.98	34.10	34.17
5895	NYSE	ETD	Tue, Aug 9, 2016	34.54	34.90	34.51	34.89
5894	NYSE	ETD	Mon, Aug 8, 2016	34.84	34.96	34.50	34.70
5893	NYSE	ETD	Fri, Aug 5, 2016	35.03	35.11	34.78	34.84
5892	NYSE	ETD	Thu, Aug 4, 2016	34.57	35.00	34.26	34.71
5891	NYSE	ETD	Wed, Aug 3, 2016	34.54	34.57	33.80	34.44
5890	NYSE	ETD	Tue, Aug 2, 2016	34.46	34.95	34.15	34.62
5889	NYSE	ETD	Mon, Aug 1, 2016	34.67	34.92	34.26	34.50
5888	NYSE	ETD	Fri, Jul 29, 2016	34.03	34.75	34.02	34.73
5887	NYSE	ETD	Thu, Jul 28, 2016	33.97	34.20	33.72	34.18
5886	NYSE	ETD	Wed, Jul 27, 2016	34.76	35.27	33.74	34.02
5885	NYSE	ETD	Tue, Jul 26, 2016	35.36	35.96	35.25	35.76
5884	NYSE	ETD	Mon, Jul 25, 2016	35.94	36.07	34.88	35.33
5883	NYSE	ETD	Fri, Jul 22, 2016	35.74	36.37	35.43	35.97
5882	NYSE	ETD	Thu, Jul 21, 2016	36.21	36.42	35.38	35.68
5881	NYSE	ETD	Wed, Jul 20, 2016	35.95	36.47	35.63	36.28
5880	NYSE	ETD	Tue, Jul 19, 2016	35.91	36.77	35.79	35.91
5879	NYSE	ETD	Mon, Jul 18, 2016	34.76	35.10	34.64	34.97
5878	NYSE	ETD	Fri, Jul 15, 2016	35.31	35.48	34.62	34.79
5877	NYSE	ETD	Thu, Jul 14, 2016	35.07	35.62	35.05	35.08
5876	NYSE	ETD	Wed, Jul 13, 2016	34.95	35.24	34.74	34.97
5875	NYSE	ETD	Tue, Jul 12, 2016	34.35	35.02	34.35	34.74
5874	NYSE	ETD	Mon, Jul 11, 2016	33.84	34.39	33.77	34.14
5873	NYSE	ETD	Fri, Jul 8, 2016	32.94	33.88	32.94	33.81
5872	NYSE	ETD	Thu, Jul 7, 2016	32.79	33.11	32.52	32.67
5871	NYSE	ETD	Wed, Jul 6, 2016	32.28	32.94	32.17	32.84
5870	NYSE	ETD	Tue, Jul 5, 2016	32.75	32.75	32.09	32.34
5869	NYSE	ETD	Fri, Jul 1, 2016	33.00	33.20	32.55	32.81
5868	NYSE	ETD	Thu, Jun 30, 2016	32.38	33.05	32.03	33.04
5867	NYSE	ETD	Wed, Jun 29, 2016	32.16	32.62	31.73	32.38
5866	NYSE	ETD	Tue, Jun 28, 2016	31.61	31.97	31.53	31.74
5865	NYSE	ETD	Mon, Jun 27, 2016	31.70	31.70	30.50	31.35
5864	NYSE	ETD	Fri, Jun 24, 2016	31.59	32.25	31.42	31.95
5863	NYSE	ETD	Thu, Jun 23, 2016	33.14	33.52	32.86	33.00
5862	NYSE	ETD	Wed, Jun 22, 2016	33.12	33.45	32.79	32.90
5861	NYSE	ETD	Tue, Jun 21, 2016	33.27	33.27	32.71	32.89
5860	NYSE	ETD	Mon, Jun 20, 2016	32.69	33.32	32.69	32.97
5859	NYSE	ETD	Fri, Jun 17, 2016	32.31	32.69	32.31	32.36
5858	NYSE	ETD	Thu, Jun 16, 2016	32.51	32.52	32.02	32.43
5857	NYSE	ETD	Wed, Jun 15, 2016	32.66	33.04	32.56	32.63
5856	NYSE	ETD	Tue, Jun 14, 2016	31.87	32.72	31.87	32.61
5855	NYSE	ETD	Mon, Jun 13, 2016	32.30	32.39	31.49	31.72
5854	NYSE	ETD	Fri, Jun 10, 2016	32.43	32.50	32.00	32.36
5853	NYSE	ETD	Thu, Jun 9, 2016	33.48	33.59	32.76	32.80
5852	NYSE	ETD	Wed, Jun 8, 2016	33.49	33.86	33.24	33.78
5851	NYSE	ETD	Tue, Jun 7, 2016	33.43	33.64	33.33	33.54
5850	NYSE	ETD	Mon, Jun 6, 2016	33.67	33.72	33.37	33.50
5849	NYSE	ETD	Fri, Jun 3, 2016	33.90	33.90	33.33	33.54
5848	NYSE	ETD	Thu, Jun 2, 2016	33.69	33.94	33.61	33.90
5847	NYSE	ETD	Wed, Jun 1, 2016	33.61	33.82	33.38	33.80
5846	NYSE	ETD	Tue, May 31, 2016	33.66	33.80	33.51	33.77
5845	NYSE	ETD	Fri, May 27, 2016	33.13	33.60	33.00	33.58
5844	NYSE	ETD	Thu, May 26, 2016	33.25	33.63	32.87	33.20
5843	NYSE	ETD	Wed, May 25, 2016	33.26	33.45	33.14	33.21
5842	NYSE	ETD	Tue, May 24, 2016	32.30	33.26	32.27	33.24
5841	NYSE	ETD	Mon, May 23, 2016	32.24	32.56	31.88	32.07
5840	NYSE	ETD	Fri, May 20, 2016	31.75	32.42	31.75	32.33
5839	NYSE	ETD	Thu, May 19, 2016	31.55	31.97	31.09	31.60
5838	NYSE	ETD	Wed, May 18, 2016	31.39	31.91	31.19	31.63
5837	NYSE	ETD	Tue, May 17, 2016	31.88	32.05	31.42	31.48
5836	NYSE	ETD	Mon, May 16, 2016	31.77	32.23	31.69	32.01
5835	NYSE	ETD	Fri, May 13, 2016	32.00	32.28	31.65	31.71
5834	NYSE	ETD	Thu, May 12, 2016	32.55	32.62	31.52	32.22
5833	NYSE	ETD	Wed, May 11, 2016	32.71	33.07	32.45	32.48
5832	NYSE	ETD	Tue, May 10, 2016	32.91	33.12	32.68	33.06
5831	NYSE	ETD	Mon, May 9, 2016	33.15	33.50	32.44	32.90
5830	NYSE	ETD	Fri, May 6, 2016	32.50	33.18	32.50	33.11
5829	NYSE	ETD	Thu, May 5, 2016	33.40	33.40	32.51	32.54
5828	NYSE	ETD	Wed, May 4, 2016	33.00	33.74	33.00	33.27
5827	NYSE	ETD	Tue, May 3, 2016	34.02	34.40	33.12	33.18
5826	NYSE	ETD	Mon, May 2, 2016	34.21	34.57	34.00	34.31
5825	NYSE	ETD	Fri, Apr 29, 2016	33.89	34.20	33.65	34.04
5824	NYSE	ETD	Thu, Apr 28, 2016	34.16	34.50	33.87	33.93
5823	NYSE	ETD	Wed, Apr 27, 2016	34.49	34.50	33.77	34.41
5822	NYSE	ETD	Tue, Apr 26, 2016	33.00	35.31	32.27	34.42
5821	NYSE	ETD	Mon, Apr 25, 2016	31.03	31.25	30.85	31.00
5820	NYSE	ETD	Fri, Apr 22, 2016	31.27	31.53	30.89	31.02
5819	NYSE	ETD	Thu, Apr 21, 2016	31.49	31.78	31.15	31.23
5818	NYSE	ETD	Wed, Apr 20, 2016	29.98	31.72	29.39	31.49
5817	NYSE	ETD	Tue, Apr 19, 2016	31.00	31.02	30.24	30.51
5816	NYSE	ETD	Mon, Apr 18, 2016	30.86	31.07	30.70	30.90
5815	NYSE	ETD	Fri, Apr 15, 2016	30.87	31.20	30.84	30.95
5814	NYSE	ETD	Thu, Apr 14, 2016	31.12	31.21	30.68	30.95
5813	NYSE	ETD	Wed, Apr 13, 2016	30.45	31.21	30.31	31.13
5812	NYSE	ETD	Tue, Apr 12, 2016	30.03	30.27	29.86	30.26
5811	NYSE	ETD	Mon, Apr 11, 2016	29.75	30.25	29.60	29.85
5810	NYSE	ETD	Fri, Apr 8, 2016	30.52	30.52	29.68	29.87
5809	NYSE	ETD	Thu, Apr 7, 2016	30.34	30.48	30.09	30.29
5808	NYSE	ETD	Wed, Apr 6, 2016	30.62	30.76	30.39	30.43
5807	NYSE	ETD	Tue, Apr 5, 2016	30.64	30.64	30.64	30.66
5806	NYSE	ETD	Mon, Apr 4, 2016	31.36	31.36	30.59	30.64
5805	NYSE	ETD	Fri, Apr 1, 2016	31.71	31.78	31.27	31.29
5804	NYSE	ETD	Thu, Mar 31, 2016	31.54	32.10	31.52	31.82
5803	NYSE	ETD	Wed, Mar 30, 2016	31.87	31.97	31.50	31.53
5802	NYSE	ETD	Tue, Mar 29, 2016	30.86	31.85	30.66	31.76
5801	NYSE	ETD	Mon, Mar 28, 2016	30.75	31.11	30.61	30.86
5800	NYSE	ETD	Thu, Mar 24, 2016	30.60	30.60	30.60	30.72
5799	NYSE	ETD	Wed, Mar 23, 2016	30.67	30.94	30.48	30.60
5798	NYSE	ETD	Tue, Mar 22, 2016	30.89	31.15	30.53	30.65
5797	NYSE	ETD	Mon, Mar 21, 2016	31.50	31.50	30.68	31.07
5796	NYSE	ETD	Fri, Mar 18, 2016	31.06	31.66	30.98	31.52
5795	NYSE	ETD	Thu, Mar 17, 2016	30.00	30.99	29.88	30.87
5794	NYSE	ETD	Wed, Mar 16, 2016	29.48	30.16	29.39	30.07
5793	NYSE	ETD	Tue, Mar 15, 2016	30.10	30.10	30.10	29.51
5792	NYSE	ETD	Mon, Mar 14, 2016	29.91	30.48	29.51	30.10
5791	NYSE	ETD	Fri, Mar 11, 2016	29.83	30.17	29.70	30.05
5790	NYSE	ETD	Thu, Mar 10, 2016	29.89	30.08	29.28	29.57
5789	NYSE	ETD	Wed, Mar 9, 2016	29.59	29.59	29.59	29.77
5788	NYSE	ETD	Tue, Mar 8, 2016	29.60	30.00	29.35	29.59
5787	NYSE	ETD	Mon, Mar 7, 2016	29.59	29.86	29.38	29.83
5786	NYSE	ETD	Fri, Mar 4, 2016	29.77	29.77	29.77	29.60
5785	NYSE	ETD	Thu, Mar 3, 2016	29.47	29.47	29.47	29.77
5784	NYSE	ETD	Wed, Mar 2, 2016	29.17	29.51	28.81	29.47
5783	NYSE	ETD	Tue, Mar 1, 2016	28.53	28.53	28.53	29.06
5782	NYSE	ETD	Mon, Feb 29, 2016	28.45	28.75	28.45	28.53
5781	NYSE	ETD	Fri, Feb 26, 2016	28.41	28.41	28.41	28.45
5780	NYSE	ETD	Thu, Feb 25, 2016	28.62	28.75	28.28	28.41
5779	NYSE	ETD	Wed, Feb 24, 2016	28.30	28.83	27.82	28.72
5778	NYSE	ETD	Tue, Feb 23, 2016	28.62	28.80	28.21	28.52
5777	NYSE	ETD	Mon, Feb 22, 2016	28.19	28.77	28.04	28.60
5776	NYSE	ETD	Fri, Feb 19, 2016	27.72	28.16	27.62	27.80
5775	NYSE	ETD	Thu, Feb 18, 2016	27.68	28.00	27.46	27.91
5774	NYSE	ETD	Wed, Feb 17, 2016	28.39	28.60	27.52	27.66
5773	NYSE	ETD	Tue, Feb 16, 2016	26.68	28.49	26.31	28.10
5772	NYSE	ETD	Fri, Feb 12, 2016	26.17	26.68	25.79	26.25
5771	NYSE	ETD	Thu, Feb 11, 2016	25.92	26.30	25.64	26.02
5770	NYSE	ETD	Wed, Feb 10, 2016	26.91	27.33	26.20	26.22
5769	NYSE	ETD	Tue, Feb 9, 2016	26.33	27.05	26.21	26.70
5768	NYSE	ETD	Mon, Feb 8, 2016	26.54	26.87	26.15	26.70
5767	NYSE	ETD	Fri, Feb 5, 2016	27.39	27.39	26.64	26.72
5766	NYSE	ETD	Thu, Feb 4, 2016	27.44	27.97	27.19	27.32
5765	NYSE	ETD	Wed, Feb 3, 2016	28.53	28.74	27.24	27.35
5764	NYSE	ETD	Tue, Feb 2, 2016	27.39	28.47	27.21	28.44
5763	NYSE	ETD	Mon, Feb 1, 2016	26.55	27.80	26.20	27.64
5762	NYSE	ETD	Fri, Jan 29, 2016	26.98	27.36	26.53	26.70
5761	NYSE	ETD	Thu, Jan 28, 2016	26.28	27.66	25.96	26.90
5760	NYSE	ETD	Wed, Jan 27, 2016	28.65	29.49	25.37	25.64
5759	NYSE	ETD	Tue, Jan 26, 2016	25.60	26.53	25.38	26.21
5758	NYSE	ETD	Mon, Jan 25, 2016	25.29	26.15	25.07	25.53
5757	NYSE	ETD	Fri, Jan 22, 2016	24.88	25.94	24.70	25.46
5756	NYSE	ETD	Thu, Jan 21, 2016	23.71	24.76	23.55	24.55
5755	NYSE	ETD	Wed, Jan 20, 2016	22.95	23.94	22.46	23.64
5754	NYSE	ETD	Tue, Jan 19, 2016	24.22	24.41	23.18	23.42
5753	NYSE	ETD	Fri, Jan 15, 2016	23.37	24.36	23.10	24.24
5752	NYSE	ETD	Thu, Jan 14, 2016	24.20	24.81	23.50	23.94
5751	NYSE	ETD	Wed, Jan 13, 2016	25.69	26.04	24.16	24.25
5750	NYSE	ETD	Tue, Jan 12, 2016	25.94	26.01	25.17	25.57
5749	NYSE	ETD	Mon, Jan 11, 2016	25.40	25.90	25.15	25.66
5748	NYSE	ETD	Fri, Jan 8, 2016	25.79	26.04	25.15	25.19
5747	NYSE	ETD	Thu, Jan 7, 2016	25.88	26.63	25.83	25.86
5746	NYSE	ETD	Wed, Jan 6, 2016	26.70	26.98	26.39	26.60
5745	NYSE	ETD	Tue, Jan 5, 2016	27.15	27.47	26.96	27.13
5744	NYSE	ETD	Mon, Jan 4, 2016	27.38	27.38	26.54	26.98
5743	NYSE	ETD	Thu, Dec 31, 2015	27.98	28.11	27.70	27.82
5742	NYSE	ETD	Wed, Dec 30, 2015	28.19	28.32	27.96	28.00
5741	NYSE	ETD	Tue, Dec 29, 2015	28.19	28.52	27.83	28.20
5740	NYSE	ETD	Mon, Dec 28, 2015	27.90	28.13	27.62	28.04
5739	NYSE	ETD	Thu, Dec 24, 2015	28.19	28.37	27.89	27.96
5738	NYSE	ETD	Wed, Dec 23, 2015	27.86	28.30	27.48	28.24
5737	NYSE	ETD	Tue, Dec 22, 2015	27.40	27.80	26.93	27.70
5736	NYSE	ETD	Mon, Dec 21, 2015	27.01	27.38	26.54	27.35
5735	NYSE	ETD	Fri, Dec 18, 2015	27.57	27.57	26.79	26.83
5734	NYSE	ETD	Thu, Dec 17, 2015	28.62	28.62	27.69	27.73
5733	NYSE	ETD	Wed, Dec 16, 2015	27.84	28.63	27.59	28.51
5732	NYSE	ETD	Tue, Dec 15, 2015	26.87	27.69	26.60	27.61
5731	NYSE	ETD	Mon, Dec 14, 2015	26.58	26.88	26.29	26.68
5730	NYSE	ETD	Fri, Dec 11, 2015	27.00	27.45	26.43	26.61
5729	NYSE	ETD	Thu, Dec 10, 2015	27.42	27.69	27.26	27.43
5728	NYSE	ETD	Wed, Dec 9, 2015	27.76	27.97	27.32	27.49
5727	NYSE	ETD	Tue, Dec 8, 2015	28.23	28.49	27.62	27.86
5726	NYSE	ETD	Mon, Dec 7, 2015	28.58	28.70	28.28	28.46
5725	NYSE	ETD	Fri, Dec 4, 2015	28.12	28.78	27.99	28.74
5724	NYSE	ETD	Thu, Dec 3, 2015	28.87	28.90	28.02	28.09
5723	NYSE	ETD	Wed, Dec 2, 2015	28.41	28.95	28.30	28.83
5722	NYSE	ETD	Tue, Dec 1, 2015	28.57	28.94	28.24	28.44
5721	NYSE	ETD	Mon, Nov 30, 2015	29.32	29.53	28.32	28.36
5720	NYSE	ETD	Fri, Nov 27, 2015	28.93	29.44	28.85	29.36
5719	NYSE	ETD	Wed, Nov 25, 2015	28.76	29.21	28.62	28.96
5718	NYSE	ETD	Tue, Nov 24, 2015	28.42	28.90	27.88	28.77
5717	NYSE	ETD	Mon, Nov 23, 2015	28.09	28.77	27.79	28.64
5716	NYSE	ETD	Fri, Nov 20, 2015	27.98	28.38	27.81	28.18
5715	NYSE	ETD	Thu, Nov 19, 2015	27.81	28.05	27.47	27.86
5714	NYSE	ETD	Wed, Nov 18, 2015	27.47	28.02	27.22	27.86
5713	NYSE	ETD	Tue, Nov 17, 2015	28.16	28.28	27.22	27.27
5712	NYSE	ETD	Mon, Nov 16, 2015	27.25	28.23	27.25	28.05
5711	NYSE	ETD	Fri, Nov 13, 2015	27.63	27.67	27.02	27.18
5710	NYSE	ETD	Thu, Nov 12, 2015	28.01	28.11	27.46	27.79
5709	NYSE	ETD	Wed, Nov 11, 2015	28.92	29.61	28.00	28.27
5708	NYSE	ETD	Tue, Nov 10, 2015	28.65	29.33	28.34	28.87
5707	NYSE	ETD	Mon, Nov 9, 2015	29.55	29.65	28.32	28.64
5706	NYSE	ETD	Fri, Nov 6, 2015	29.00	29.61	28.58	29.55
5705	NYSE	ETD	Thu, Nov 5, 2015	29.02	29.28	28.69	29.19
5704	NYSE	ETD	Wed, Nov 4, 2015	28.96	29.32	28.53	28.79
5703	NYSE	ETD	Tue, Nov 3, 2015	28.69	29.31	28.68	28.95
5702	NYSE	ETD	Mon, Nov 2, 2015	27.27	28.73	27.27	28.59
5701	NYSE	ETD	Fri, Oct 30, 2015	27.23	27.46	27.00	27.21
5700	NYSE	ETD	Thu, Oct 29, 2015	26.05	27.35	26.05	27.34
5699	NYSE	ETD	Wed, Oct 28, 2015	26.10	26.78	25.30	26.09
5698	NYSE	ETD	Tue, Oct 27, 2015	27.44	27.68	26.68	26.86
5697	NYSE	ETD	Mon, Oct 26, 2015	27.59	27.77	27.04	27.59
5696	NYSE	ETD	Fri, Oct 23, 2015	27.95	27.95	27.18	27.56
5695	NYSE	ETD	Thu, Oct 22, 2015	27.44	27.67	27.02	27.62
5694	NYSE	ETD	Wed, Oct 21, 2015	27.75	27.82	27.28	27.36
5693	NYSE	ETD	Tue, Oct 20, 2015	27.31	27.79	26.71	27.67
5692	NYSE	ETD	Mon, Oct 19, 2015	27.49	27.77	27.14	27.50
5691	NYSE	ETD	Fri, Oct 16, 2015	27.04	27.63	26.86	27.60
5690	NYSE	ETD	Thu, Oct 15, 2015	26.72	27.06	26.59	27.04
5689	NYSE	ETD	Wed, Oct 14, 2015	27.82	27.84	26.54	26.72
5688	NYSE	ETD	Tue, Oct 13, 2015	28.12	28.49	27.62	27.80
5687	NYSE	ETD	Mon, Oct 12, 2015	27.97	28.35	27.86	28.29
5686	NYSE	ETD	Fri, Oct 9, 2015	27.95	28.39	27.68	27.88
5685	NYSE	ETD	Thu, Oct 8, 2015	27.86	28.36	27.74	27.92
5684	NYSE	ETD	Wed, Oct 7, 2015	27.78	28.02	27.54	27.86
5683	NYSE	ETD	Tue, Oct 6, 2015	28.41	28.98	27.56	27.61
5682	NYSE	ETD	Mon, Oct 5, 2015	27.39	28.72	27.39	28.68
5681	NYSE	ETD	Fri, Oct 2, 2015	26.89	27.35	26.37	27.21
5680	NYSE	ETD	Thu, Oct 1, 2015	26.41	27.19	26.10	27.09
5679	NYSE	ETD	Wed, Sep 30, 2015	26.51	26.58	26.01	26.41
5678	NYSE	ETD	Tue, Sep 29, 2015	27.27	27.39	26.08	26.17
5677	NYSE	ETD	Mon, Sep 28, 2015	27.89	27.89	26.77	27.20
5676	NYSE	ETD	Fri, Sep 25, 2015	28.46	28.46	27.86	27.95
5675	NYSE	ETD	Thu, Sep 24, 2015	28.50	28.51	28.12	28.25
5674	NYSE	ETD	Wed, Sep 23, 2015	29.08	29.28	28.53	28.55
5673	NYSE	ETD	Tue, Sep 22, 2015	28.82	29.09	28.29	28.99
5672	NYSE	ETD	Mon, Sep 21, 2015	29.33	29.50	28.94	29.19
5671	NYSE	ETD	Fri, Sep 18, 2015	29.64	29.80	28.95	29.01
5670	NYSE	ETD	Thu, Sep 17, 2015	30.45	30.68	29.39	30.05
5669	NYSE	ETD	Wed, Sep 16, 2015	30.67	30.67	30.06	30.32
5668	NYSE	ETD	Tue, Sep 15, 2015	30.67	30.82	30.51	30.74
5667	NYSE	ETD	Mon, Sep 14, 2015	30.71	30.75	30.34	30.66
5666	NYSE	ETD	Fri, Sep 11, 2015	29.64	30.61	29.24	30.55
5665	NYSE	ETD	Thu, Sep 10, 2015	29.71	29.95	29.40	29.64
5664	NYSE	ETD	Wed, Sep 9, 2015	30.39	30.54	29.71	29.80
5663	NYSE	ETD	Tue, Sep 8, 2015	29.93	30.32	29.80	30.19
5662	NYSE	ETD	Fri, Sep 4, 2015	29.63	30.35	29.43	29.66
5661	NYSE	ETD	Thu, Sep 3, 2015	30.00	31.01	29.15	29.90
5660	NYSE	ETD	Wed, Sep 2, 2015	29.55	29.87	29.19	29.84
5659	NYSE	ETD	Tue, Sep 1, 2015	29.35	29.40	28.91	29.29
5658	NYSE	ETD	Mon, Aug 31, 2015	29.39	29.92	29.06	29.75
5657	NYSE	ETD	Fri, Aug 28, 2015	29.76	30.04	29.25	29.52
5656	NYSE	ETD	Thu, Aug 27, 2015	30.15	30.15	29.33	29.82
5655	NYSE	ETD	Wed, Aug 26, 2015	30.05	30.32	29.39	29.99
5654	NYSE	ETD	Tue, Aug 25, 2015	30.07	30.38	29.32	29.35
5653	NYSE	ETD	Mon, Aug 24, 2015	29.49	30.50	29.09	29.33
5652	NYSE	ETD	Fri, Aug 21, 2015	30.47	31.42	29.71	30.69
5651	NYSE	ETD	Thu, Aug 20, 2015	31.00	31.35	30.75	30.81
5650	NYSE	ETD	Wed, Aug 19, 2015	31.09	31.55	30.99	31.32
5649	NYSE	ETD	Tue, Aug 18, 2015	31.51	31.87	31.16	31.34
5648	NYSE	ETD	Mon, Aug 17, 2015	31.35	31.45	30.94	31.37
5647	NYSE	ETD	Fri, Aug 14, 2015	30.98	31.68	30.83	31.39
5646	NYSE	ETD	Thu, Aug 13, 2015	30.47	31.26	30.20	30.99
5645	NYSE	ETD	Wed, Aug 12, 2015	30.50	30.61	29.77	30.45
5644	NYSE	ETD	Tue, Aug 11, 2015	30.80	31.17	30.55	30.73
5643	NYSE	ETD	Mon, Aug 10, 2015	30.39	31.15	30.21	31.06
5642	NYSE	ETD	Fri, Aug 7, 2015	29.83	30.26	29.65	30.21
5641	NYSE	ETD	Thu, Aug 6, 2015	30.38	30.45	29.72	29.92
5640	NYSE	ETD	Wed, Aug 5, 2015	29.97	30.53	29.83	30.35
5639	NYSE	ETD	Tue, Aug 4, 2015	29.84	30.07	29.57	29.81
5638	NYSE	ETD	Mon, Aug 3, 2015	30.18	30.18	29.63	29.74
5637	NYSE	ETD	Fri, Jul 31, 2015	30.44	30.82	30.05	30.19
5636	NYSE	ETD	Thu, Jul 30, 2015	30.29	30.95	30.20	30.38
5635	NYSE	ETD	Wed, Jul 29, 2015	29.33	31.22	29.08	30.40
5634	NYSE	ETD	Tue, Jul 28, 2015	27.70	27.97	27.33	27.87
5633	NYSE	ETD	Mon, Jul 27, 2015	28.28	28.41	27.31	27.52
5632	NYSE	ETD	Fri, Jul 24, 2015	28.52	28.69	27.69	28.42
5631	NYSE	ETD	Thu, Jul 23, 2015	29.17	29.32	27.76	28.36
5630	NYSE	ETD	Wed, Jul 22, 2015	28.57	29.28	28.51	29.15
5629	NYSE	ETD	Tue, Jul 21, 2015	28.83	29.02	28.23	28.73
5628	NYSE	ETD	Mon, Jul 20, 2015	29.27	29.53	28.80	28.91
5627	NYSE	ETD	Fri, Jul 17, 2015	29.94	30.02	28.82	29.31
5626	NYSE	ETD	Thu, Jul 16, 2015	30.54	30.63	29.80	29.95
5625	NYSE	ETD	Wed, Jul 15, 2015	29.78	31.78	29.63	30.24
5624	NYSE	ETD	Tue, Jul 14, 2015	29.41	29.93	29.27	29.77
5623	NYSE	ETD	Mon, Jul 13, 2015	28.02	29.50	28.02	29.45
5622	NYSE	ETD	Fri, Jul 10, 2015	28.32	28.70	27.20	27.95
5621	NYSE	ETD	Thu, Jul 9, 2015	26.51	28.51	26.40	28.18
5620	NYSE	ETD	Wed, Jul 8, 2015	26.17	26.54	25.95	26.35
5619	NYSE	ETD	Tue, Jul 7, 2015	26.04	26.49	25.76	26.37
5618	NYSE	ETD	Mon, Jul 6, 2015	26.05	26.52	25.90	26.10
5617	NYSE	ETD	Thu, Jul 2, 2015	26.29	26.45	26.09	26.20
5616	NYSE	ETD	Wed, Jul 1, 2015	26.41	26.63	26.07	26.20
5615	NYSE	ETD	Tue, Jun 30, 2015	26.72	26.86	26.34	26.34
5614	NYSE	ETD	Mon, Jun 29, 2015	27.00	27.19	26.44	26.53
5613	NYSE	ETD	Fri, Jun 26, 2015	26.59	27.32	26.12	27.18
5612	NYSE	ETD	Thu, Jun 25, 2015	26.62	26.75	26.30	26.47
5611	NYSE	ETD	Wed, Jun 24, 2015	26.84	26.84	26.46	26.63
5610	NYSE	ETD	Tue, Jun 23, 2015	26.51	26.82	26.41	26.76
5609	NYSE	ETD	Mon, Jun 22, 2015	26.66	26.76	26.50	26.60
5608	NYSE	ETD	Fri, Jun 19, 2015	26.85	26.85	26.46	26.47
5607	NYSE	ETD	Thu, Jun 18, 2015	26.95	27.33	26.60	26.77
5606	NYSE	ETD	Wed, Jun 17, 2015	26.21	27.00	26.21	26.82
5605	NYSE	ETD	Tue, Jun 16, 2015	26.20	26.53	26.17	26.28
5604	NYSE	ETD	Mon, Jun 15, 2015	26.84	26.86	26.18	26.19
5603	NYSE	ETD	Fri, Jun 12, 2015	25.81	27.13	25.72	26.98
5602	NYSE	ETD	Thu, Jun 11, 2015	25.25	26.04	24.87	25.87
5601	NYSE	ETD	Wed, Jun 10, 2015	25.06	25.47	24.98	25.11
5600	NYSE	ETD	Tue, Jun 9, 2015	24.96	25.08	24.62	25.00
5599	NYSE	ETD	Mon, Jun 8, 2015	25.06	25.06	24.86	24.98
5598	NYSE	ETD	Fri, Jun 5, 2015	25.21	25.21	24.92	25.11
5597	NYSE	ETD	Thu, Jun 4, 2015	25.26	25.46	25.11	25.17
5596	NYSE	ETD	Wed, Jun 3, 2015	25.33	25.59	25.25	25.40
5595	NYSE	ETD	Tue, Jun 2, 2015	25.04	25.51	25.04	25.21
5594	NYSE	ETD	Mon, Jun 1, 2015	25.19	25.32	25.00	25.13
5593	NYSE	ETD	Fri, May 29, 2015	25.52	25.73	25.07	25.10
5592	NYSE	ETD	Thu, May 28, 2015	25.32	25.56	25.18	25.55
5591	NYSE	ETD	Wed, May 27, 2015	25.25	25.54	25.16	25.38
5590	NYSE	ETD	Tue, May 26, 2015	25.29	25.52	25.20	25.32
5589	NYSE	ETD	Fri, May 22, 2015	25.57	25.70	25.28	25.36
5588	NYSE	ETD	Thu, May 21, 2015	25.67	25.81	25.44	25.64
5587	NYSE	ETD	Wed, May 20, 2015	25.83	25.83	25.30	25.65
5586	NYSE	ETD	Tue, May 19, 2015	25.57	25.98	25.45	25.77
5585	NYSE	ETD	Mon, May 18, 2015	25.35	25.62	24.95	25.56
5584	NYSE	ETD	Fri, May 15, 2015	25.29	25.43	24.92	25.38
5583	NYSE	ETD	Thu, May 14, 2015	25.27	25.36	24.94	25.31
5582	NYSE	ETD	Wed, May 13, 2015	25.51	25.52	24.95	25.09
5581	NYSE	ETD	Tue, May 12, 2015	25.71	25.74	25.03	25.51
5580	NYSE	ETD	Mon, May 11, 2015	25.44	26.03	25.44	25.81
5579	NYSE	ETD	Fri, May 8, 2015	25.33	25.55	24.96	25.42
5578	NYSE	ETD	Thu, May 7, 2015	24.65	25.30	24.65	25.09
5577	NYSE	ETD	Wed, May 6, 2015	24.69	24.69	24.17	24.53
5576	NYSE	ETD	Tue, May 5, 2015	24.83	24.99	24.38	24.67
5575	NYSE	ETD	Mon, May 4, 2015	24.71	25.07	24.69	24.85
5574	NYSE	ETD	Fri, May 1, 2015	24.20	24.70	24.13	24.61
5573	NYSE	ETD	Thu, Apr 30, 2015	24.40	24.43	23.92	24.22
5572	NYSE	ETD	Wed, Apr 29, 2015	24.75	24.75	24.20	24.51
5571	NYSE	ETD	Tue, Apr 28, 2015	24.75	25.08	24.50	24.81
5570	NYSE	ETD	Mon, Apr 27, 2015	25.46	25.46	24.60	24.74
5569	NYSE	ETD	Fri, Apr 24, 2015	23.33	25.62	23.33	25.34
5568	NYSE	ETD	Thu, Apr 23, 2015	25.97	26.45	25.87	26.40
5567	NYSE	ETD	Wed, Apr 22, 2015	25.66	26.03	25.44	25.96
5566	NYSE	ETD	Tue, Apr 21, 2015	25.86	26.01	25.50	25.80
5565	NYSE	ETD	Mon, Apr 20, 2015	25.06	25.90	24.98	25.85
5564	NYSE	ETD	Fri, Apr 17, 2015	25.11	25.21	24.91	24.96
5563	NYSE	ETD	Thu, Apr 16, 2015	25.58	25.58	25.14	25.32
5562	NYSE	ETD	Wed, Apr 15, 2015	25.47	25.65	25.27	25.58
5561	NYSE	ETD	Tue, Apr 14, 2015	25.82	26.13	24.00	25.64
5560	NYSE	ETD	Mon, Apr 13, 2015	26.99	26.99	26.45	26.49
5559	NYSE	ETD	Fri, Apr 10, 2015	26.91	27.40	26.63	26.97
5558	NYSE	ETD	Thu, Apr 9, 2015	27.80	27.85	26.91	26.95
5557	NYSE	ETD	Wed, Apr 8, 2015	27.33	27.82	27.01	27.77
5556	NYSE	ETD	Tue, Apr 7, 2015	27.90	28.11	27.47	27.48
5555	NYSE	ETD	Mon, Apr 6, 2015	27.75	28.15	27.74	27.89
5554	NYSE	ETD	Thu, Apr 2, 2015	27.85	28.25	27.65	27.85
5553	NYSE	ETD	Wed, Apr 1, 2015	27.46	27.81	26.96	27.80
5552	NYSE	ETD	Tue, Mar 31, 2015	27.72	28.14	27.34	27.64
5551	NYSE	ETD	Mon, Mar 30, 2015	27.30	27.88	27.25	27.83
5550	NYSE	ETD	Fri, Mar 27, 2015	25.91	27.17	25.91	27.16
5549	NYSE	ETD	Thu, Mar 26, 2015	27.23	27.23	25.31	25.89
5548	NYSE	ETD	Wed, Mar 25, 2015	27.29	27.97	27.20	27.35
5547	NYSE	ETD	Tue, Mar 24, 2015	27.58	28.27	27.58	27.78
5546	NYSE	ETD	Mon, Mar 23, 2015	27.98	28.15	27.75	27.79
5545	NYSE	ETD	Fri, Mar 20, 2015	27.65	28.19	27.18	27.98
5544	NYSE	ETD	Thu, Mar 19, 2015	26.88	27.66	26.88	27.65
5543	NYSE	ETD	Wed, Mar 18, 2015	26.85	27.05	26.42	26.98
5542	NYSE	ETD	Tue, Mar 17, 2015	27.32	27.53	26.51	26.92
5541	NYSE	ETD	Mon, Mar 16, 2015	27.66	27.79	27.26	27.49
5540	NYSE	ETD	Fri, Mar 13, 2015	27.41	27.91	26.89	27.52
5539	NYSE	ETD	Thu, Mar 12, 2015	26.94	27.48	26.73	27.41
5538	NYSE	ETD	Wed, Mar 11, 2015	26.49	27.00	26.28	26.77
5537	NYSE	ETD	Tue, Mar 10, 2015	26.55	26.64	26.14	26.56
5536	NYSE	ETD	Mon, Mar 9, 2015	26.47	26.85	26.23	26.74
5535	NYSE	ETD	Fri, Mar 6, 2015	26.24	26.61	26.23	26.49
5534	NYSE	ETD	Thu, Mar 5, 2015	26.83	26.85	26.20	26.45
5533	NYSE	ETD	Wed, Mar 4, 2015	26.73	26.98	26.43	26.77
5532	NYSE	ETD	Tue, Mar 3, 2015	27.47	27.57	26.52	26.75
5531	NYSE	ETD	Mon, Mar 2, 2015	26.86	27.80	26.86	27.59
5530	NYSE	ETD	Fri, Feb 27, 2015	27.31	27.63	26.81	26.83
5529	NYSE	ETD	Thu, Feb 26, 2015	28.19	28.19	27.31	27.35
5528	NYSE	ETD	Wed, Feb 25, 2015	28.15	28.30	27.95	28.24
5527	NYSE	ETD	Tue, Feb 24, 2015	27.53	28.13	27.48	28.10
5526	NYSE	ETD	Mon, Feb 23, 2015	27.40	27.45	26.90	27.37
5525	NYSE	ETD	Fri, Feb 20, 2015	27.23	27.63	27.13	27.40
5524	NYSE	ETD	Thu, Feb 19, 2015	27.38	27.38	27.06	27.18
5523	NYSE	ETD	Wed, Feb 18, 2015	27.55	27.91	27.24	27.37
5522	NYSE	ETD	Tue, Feb 17, 2015	27.00	27.78	26.93	27.69
5521	NYSE	ETD	Fri, Feb 13, 2015	27.31	27.39	26.46	27.00
5520	NYSE	ETD	Thu, Feb 12, 2015	27.47	27.47	26.94	27.24
5519	NYSE	ETD	Wed, Feb 11, 2015	27.44	27.76	27.08	27.30
5518	NYSE	ETD	Tue, Feb 10, 2015	27.41	27.78	26.99	27.63
5517	NYSE	ETD	Mon, Feb 9, 2015	27.54	27.87	27.21	27.23
5516	NYSE	ETD	Fri, Feb 6, 2015	27.40	27.93	27.40	27.67
5515	NYSE	ETD	Thu, Feb 5, 2015	27.85	28.08	27.01	27.49
5514	NYSE	ETD	Wed, Feb 4, 2015	28.03	28.14	27.72	27.85
5513	NYSE	ETD	Tue, Feb 3, 2015	27.49	28.25	27.08	27.99
5512	NYSE	ETD	Mon, Feb 2, 2015	27.20	27.39	26.59	27.37
5511	NYSE	ETD	Fri, Jan 30, 2015	27.54	27.68	26.76	27.22
5510	NYSE	ETD	Thu, Jan 29, 2015	27.65	28.03	27.05	27.86
5509	NYSE	ETD	Wed, Jan 28, 2015	27.14	29.35	26.25	27.81
5508	NYSE	ETD	Tue, Jan 27, 2015	31.70	32.39	31.46	31.65
5507	NYSE	ETD	Mon, Jan 26, 2015	32.01	32.49	31.54	32.14
5506	NYSE	ETD	Fri, Jan 23, 2015	32.31	32.63	31.85	31.99
5505	NYSE	ETD	Thu, Jan 22, 2015	31.83	32.35	31.67	32.31
5504	NYSE	ETD	Wed, Jan 21, 2015	31.37	31.99	31.07	31.83
5503	NYSE	ETD	Tue, Jan 20, 2015	31.77	31.77	30.73	31.43
5502	NYSE	ETD	Fri, Jan 16, 2015	30.75	31.90	30.69	31.72
5501	NYSE	ETD	Thu, Jan 15, 2015	31.95	31.95	30.06	30.81
5500	NYSE	ETD	Wed, Jan 14, 2015	31.40	31.98	31.23	31.72
5499	NYSE	ETD	Tue, Jan 13, 2015	31.75	32.41	31.18	31.70
5498	NYSE	ETD	Mon, Jan 12, 2015	31.31	31.87	30.95	31.30
5497	NYSE	ETD	Fri, Jan 9, 2015	31.14	31.69	30.82	31.21
5496	NYSE	ETD	Thu, Jan 8, 2015	31.37	31.84	31.28	31.33
5495	NYSE	ETD	Wed, Jan 7, 2015	30.44	31.07	30.27	30.95
5494	NYSE	ETD	Tue, Jan 6, 2015	30.60	30.71	30.03	30.27
5493	NYSE	ETD	Mon, Jan 5, 2015	30.60	31.01	30.31	30.48
5492	NYSE	ETD	Fri, Jan 2, 2015	31.20	31.42	30.28	30.72
5491	NYSE	ETD	Wed, Dec 31, 2014	30.78	31.24	30.69	30.97
5490	NYSE	ETD	Tue, Dec 30, 2014	30.63	30.86	30.55	30.77
5489	NYSE	ETD	Mon, Dec 29, 2014	30.49	30.91	30.42	30.65
5488	NYSE	ETD	Fri, Dec 26, 2014	30.47	30.74	30.30	30.44
5487	NYSE	ETD	Wed, Dec 24, 2014	30.36	30.38	29.96	30.28
5486	NYSE	ETD	Tue, Dec 23, 2014	30.18	30.56	29.97	30.36
5485	NYSE	ETD	Mon, Dec 22, 2014	29.76	30.11	29.61	29.99
5484	NYSE	ETD	Fri, Dec 19, 2014	29.89	30.07	29.42	29.72
5483	NYSE	ETD	Thu, Dec 18, 2014	30.42	30.49	29.56	29.86
5482	NYSE	ETD	Wed, Dec 17, 2014	29.09	30.03	29.02	29.99
5481	NYSE	ETD	Tue, Dec 16, 2014	29.14	29.67	29.07	29.08
5480	NYSE	ETD	Mon, Dec 15, 2014	29.50	29.74	28.98	29.28
5479	NYSE	ETD	Fri, Dec 12, 2014	29.12	29.77	29.07	29.24
5478	NYSE	ETD	Thu, Dec 11, 2014	29.39	30.00	29.17	29.42
5477	NYSE	ETD	Wed, Dec 10, 2014	29.97	30.03	29.09	29.12
5476	NYSE	ETD	Tue, Dec 9, 2014	29.13	30.25	28.97	30.12
5475	NYSE	ETD	Mon, Dec 8, 2014	29.30	29.75	29.16	29.40
5474	NYSE	ETD	Fri, Dec 5, 2014	29.44	29.88	29.40	29.48
5473	NYSE	ETD	Thu, Dec 4, 2014	29.53	29.63	29.08	29.32
5472	NYSE	ETD	Wed, Dec 3, 2014	29.59	29.94	29.55	29.63
5471	NYSE	ETD	Tue, Dec 2, 2014	29.90	30.00	29.54	29.54
5470	NYSE	ETD	Mon, Dec 1, 2014	29.58	30.00	29.38	29.79
5469	NYSE	ETD	Fri, Nov 28, 2014	29.72	29.97	29.53	29.61
5468	NYSE	ETD	Wed, Nov 26, 2014	29.61	29.67	29.40	29.61
5467	NYSE	ETD	Tue, Nov 25, 2014	29.57	29.76	29.40	29.64
5466	NYSE	ETD	Mon, Nov 24, 2014	29.31	29.73	29.29	29.56
5465	NYSE	ETD	Fri, Nov 21, 2014	29.83	29.99	29.22	29.22
5464	NYSE	ETD	Thu, Nov 20, 2014	28.44	29.45	28.39	29.34
5463	NYSE	ETD	Wed, Nov 19, 2014	28.12	28.52	27.53	28.44
5462	NYSE	ETD	Tue, Nov 18, 2014	27.97	28.40	27.66	27.90
5461	NYSE	ETD	Mon, Nov 17, 2014	28.56	28.64	27.90	28.02
5460	NYSE	ETD	Fri, Nov 14, 2014	29.04	29.23	28.41	28.68
5459	NYSE	ETD	Thu, Nov 13, 2014	29.21	29.33	29.12	29.15
5458	NYSE	ETD	Wed, Nov 12, 2014	28.75	29.23	28.75	29.21
5457	NYSE	ETD	Tue, Nov 11, 2014	28.90	29.15	28.59	28.83
5456	NYSE	ETD	Mon, Nov 10, 2014	29.37	29.45	28.83	28.90
5455	NYSE	ETD	Fri, Nov 7, 2014	29.22	29.41	29.00	29.33
5454	NYSE	ETD	Thu, Nov 6, 2014	28.54	29.29	28.51	29.22
5453	NYSE	ETD	Wed, Nov 5, 2014	28.86	28.94	28.44	28.63
5452	NYSE	ETD	Tue, Nov 4, 2014	28.58	28.78	28.43	28.72
5451	NYSE	ETD	Mon, Nov 3, 2014	28.30	28.78	28.22	28.63
5450	NYSE	ETD	Fri, Oct 31, 2014	28.62	28.62	28.22	28.30
5449	NYSE	ETD	Thu, Oct 30, 2014	27.96	28.53	27.78	28.26
5448	NYSE	ETD	Wed, Oct 29, 2014	28.42	28.54	28.01	28.08
5447	NYSE	ETD	Tue, Oct 28, 2014	27.36	28.51	27.36	28.46
5446	NYSE	ETD	Mon, Oct 27, 2014	27.23	27.41	26.97	27.35
5445	NYSE	ETD	Fri, Oct 24, 2014	26.94	27.38	26.52	27.33
5444	NYSE	ETD	Thu, Oct 23, 2014	26.20	27.21	26.15	26.99
5443	NYSE	ETD	Wed, Oct 22, 2014	26.25	27.64	25.65	25.75
5442	NYSE	ETD	Tue, Oct 21, 2014	25.43	25.90	25.20	25.72
5441	NYSE	ETD	Mon, Oct 20, 2014	24.61	25.27	24.60	25.24
5440	NYSE	ETD	Fri, Oct 17, 2014	24.92	25.04	24.23	24.58
5439	NYSE	ETD	Thu, Oct 16, 2014	23.88	24.73	23.88	24.56
5438	NYSE	ETD	Wed, Oct 15, 2014	24.17	24.51	23.76	24.26
5437	NYSE	ETD	Tue, Oct 14, 2014	23.99	24.72	23.79	24.53
5436	NYSE	ETD	Mon, Oct 13, 2014	23.41	24.11	23.28	23.73
5435	NYSE	ETD	Fri, Oct 10, 2014	23.42	23.93	23.27	23.36
5434	NYSE	ETD	Thu, Oct 9, 2014	23.60	23.84	23.04	23.48
5433	NYSE	ETD	Wed, Oct 8, 2014	23.03	24.12	22.89	23.62
5432	NYSE	ETD	Tue, Oct 7, 2014	23.37	23.37	22.91	23.00
5431	NYSE	ETD	Mon, Oct 6, 2014	23.37	23.60	23.26	23.50
5430	NYSE	ETD	Fri, Oct 3, 2014	23.45	23.55	23.24	23.26
5429	NYSE	ETD	Thu, Oct 2, 2014	22.74	23.23	22.71	23.16
5428	NYSE	ETD	Wed, Oct 1, 2014	22.79	22.99	22.58	22.75
5427	NYSE	ETD	Tue, Sep 30, 2014	23.43	23.56	22.79	22.80
5426	NYSE	ETD	Mon, Sep 29, 2014	23.40	23.57	23.20	23.42
5425	NYSE	ETD	Fri, Sep 26, 2014	23.57	23.70	23.40	23.58
5424	NYSE	ETD	Thu, Sep 25, 2014	23.78	23.90	23.28	23.52
5423	NYSE	ETD	Wed, Sep 24, 2014	23.88	24.15	23.70	23.84
5422	NYSE	ETD	Tue, Sep 23, 2014	24.04	24.13	23.75	23.76
5421	NYSE	ETD	Mon, Sep 22, 2014	24.48	24.51	24.04	24.17
5420	NYSE	ETD	Fri, Sep 19, 2014	25.19	25.19	24.45	24.61
5419	NYSE	ETD	Thu, Sep 18, 2014	25.48	25.80	25.04	25.18
5418	NYSE	ETD	Wed, Sep 17, 2014	25.50	26.00	25.31	25.54
5417	NYSE	ETD	Tue, Sep 16, 2014	25.10	25.52	25.00	25.35
5416	NYSE	ETD	Mon, Sep 15, 2014	25.29	25.36	25.00	25.09
5415	NYSE	ETD	Fri, Sep 12, 2014	25.64	25.64	24.97	25.24
5414	NYSE	ETD	Thu, Sep 11, 2014	25.40	25.75	25.14	25.59
5413	NYSE	ETD	Wed, Sep 10, 2014	25.52	25.68	25.27	25.49
5412	NYSE	ETD	Tue, Sep 9, 2014	25.56	25.63	25.19	25.44
5411	NYSE	ETD	Mon, Sep 8, 2014	25.71	25.78	25.36	25.53
5410	NYSE	ETD	Fri, Sep 5, 2014	25.60	25.94	25.42	25.75
5409	NYSE	ETD	Thu, Sep 4, 2014	25.52	25.83	25.33	25.63
5408	NYSE	ETD	Wed, Sep 3, 2014	25.60	25.69	25.26	25.42
5407	NYSE	ETD	Tue, Sep 2, 2014	25.29	25.50	24.94	25.45
5406	NYSE	ETD	Fri, Aug 29, 2014	25.16	25.28	24.90	25.23
5405	NYSE	ETD	Thu, Aug 28, 2014	25.05	25.25	24.40	25.10
5404	NYSE	ETD	Wed, Aug 27, 2014	25.59	25.69	25.22	25.27
5403	NYSE	ETD	Tue, Aug 26, 2014	25.37	25.60	25.21	25.49
5402	NYSE	ETD	Mon, Aug 25, 2014	25.37	25.50	25.09	25.37
5401	NYSE	ETD	Fri, Aug 22, 2014	25.18	25.39	24.97	25.29
5400	NYSE	ETD	Thu, Aug 21, 2014	25.03	25.31	24.80	25.22
5399	NYSE	ETD	Wed, Aug 20, 2014	25.15	25.32	24.70	25.05
5398	NYSE	ETD	Tue, Aug 19, 2014	24.72	25.47	24.72	25.28
5397	NYSE	ETD	Mon, Aug 18, 2014	24.19	24.70	24.11	24.51
5396	NYSE	ETD	Fri, Aug 15, 2014	24.18	24.18	23.68	23.93
5395	NYSE	ETD	Thu, Aug 14, 2014	23.55	24.03	23.55	23.96
5394	NYSE	ETD	Wed, Aug 13, 2014	23.78	23.78	23.22	23.48
5393	NYSE	ETD	Tue, Aug 12, 2014	24.06	24.06	23.42	23.62
5392	NYSE	ETD	Mon, Aug 11, 2014	24.23	24.49	24.06	24.07
5391	NYSE	ETD	Fri, Aug 8, 2014	23.40	24.11	23.36	24.07
5390	NYSE	ETD	Thu, Aug 7, 2014	23.41	23.61	23.16	23.30
5389	NYSE	ETD	Wed, Aug 6, 2014	23.11	23.59	23.11	23.38
5388	NYSE	ETD	Tue, Aug 5, 2014	22.97	23.53	22.81	23.18
5387	NYSE	ETD	Mon, Aug 4, 2014	22.72	23.11	22.65	23.02
5386	NYSE	ETD	Fri, Aug 1, 2014	22.91	23.00	22.53	22.64
5385	NYSE	ETD	Thu, Jul 31, 2014	22.95	23.22	22.83	22.92
5384	NYSE	ETD	Wed, Jul 30, 2014	23.15	23.27	22.86	23.16
5383	NYSE	ETD	Tue, Jul 29, 2014	23.32	23.50	22.96	22.96
5382	NYSE	ETD	Mon, Jul 28, 2014	23.88	23.88	23.15	23.25
5381	NYSE	ETD	Fri, Jul 25, 2014	22.91	24.14	22.59	23.86
5380	NYSE	ETD	Thu, Jul 24, 2014	26.00	26.84	22.43	23.00
5379	NYSE	ETD	Wed, Jul 23, 2014	22.96	23.34	22.66	23.18
5378	NYSE	ETD	Tue, Jul 22, 2014	22.63	22.96	22.50	22.80
5377	NYSE	ETD	Mon, Jul 21, 2014	22.70	23.02	22.45	22.52
5376	NYSE	ETD	Fri, Jul 18, 2014	22.51	23.09	22.42	22.83
5375	NYSE	ETD	Thu, Jul 17, 2014	23.02	23.22	22.06	22.44
5374	NYSE	ETD	Wed, Jul 16, 2014	23.35	23.62	23.15	23.24
5373	NYSE	ETD	Tue, Jul 15, 2014	23.52	23.65	23.03	23.17
5372	NYSE	ETD	Mon, Jul 14, 2014	23.78	23.78	23.44	23.49
5371	NYSE	ETD	Fri, Jul 11, 2014	23.62	23.66	23.36	23.49
5370	NYSE	ETD	Thu, Jul 10, 2014	24.02	24.02	23.61	23.62
5369	NYSE	ETD	Wed, Jul 9, 2014	24.54	24.82	24.46	24.47
5368	NYSE	ETD	Tue, Jul 8, 2014	24.49	24.57	24.21	24.43
5367	NYSE	ETD	Mon, Jul 7, 2014	25.20	25.20	24.56	24.57
5366	NYSE	ETD	Thu, Jul 3, 2014	24.89	25.33	24.79	25.27
5365	NYSE	ETD	Wed, Jul 2, 2014	25.19	25.33	24.80	24.85
5364	NYSE	ETD	Tue, Jul 1, 2014	24.77	25.31	24.77	25.14
5363	NYSE	ETD	Mon, Jun 30, 2014	24.55	25.05	24.41	24.74
5362	NYSE	ETD	Fri, Jun 27, 2014	24.59	24.75	24.44	24.59
5361	NYSE	ETD	Thu, Jun 26, 2014	24.74	24.98	24.19	24.69
5360	NYSE	ETD	Wed, Jun 25, 2014	24.38	24.87	24.30	24.81
5359	NYSE	ETD	Tue, Jun 24, 2014	24.53	25.01	24.46	24.59
5358	NYSE	ETD	Mon, Jun 23, 2014	24.33	24.88	24.33	24.55
5357	NYSE	ETD	Fri, Jun 20, 2014	24.31	24.46	23.96	24.25
5356	NYSE	ETD	Thu, Jun 19, 2014	24.83	25.05	24.56	24.57
5355	NYSE	ETD	Wed, Jun 18, 2014	24.84	25.07	24.49	24.84
5354	NYSE	ETD	Tue, Jun 17, 2014	24.44	25.06	24.41	25.04
5353	NYSE	ETD	Mon, Jun 16, 2014	24.60	24.79	24.37	24.56
5352	NYSE	ETD	Fri, Jun 13, 2014	24.70	24.81	24.19	24.61
5351	NYSE	ETD	Thu, Jun 12, 2014	24.72	24.87	24.37	24.62
5350	NYSE	ETD	Wed, Jun 11, 2014	24.92	25.06	24.50	24.71
5349	NYSE	ETD	Tue, Jun 10, 2014	25.25	25.36	24.92	25.02
5348	NYSE	ETD	Mon, Jun 9, 2014	24.97	25.69	24.97	25.30
5347	NYSE	ETD	Fri, Jun 6, 2014	23.80	24.98	23.80	24.77
5346	NYSE	ETD	Thu, Jun 5, 2014	23.25	23.80	23.10	23.67
5345	NYSE	ETD	Wed, Jun 4, 2014	23.08	23.25	22.83	23.17
5344	NYSE	ETD	Tue, Jun 3, 2014	23.21	23.59	22.95	23.17
5343	NYSE	ETD	Mon, Jun 2, 2014	23.57	23.57	23.03	23.33
5342	NYSE	ETD	Fri, May 30, 2014	23.79	23.95	23.37	23.44
5341	NYSE	ETD	Thu, May 29, 2014	24.05	24.41	23.63	23.74
5340	NYSE	ETD	Wed, May 28, 2014	24.32	24.68	23.96	23.98
5339	NYSE	ETD	Tue, May 27, 2014	24.57	24.77	24.30	24.37
5338	NYSE	ETD	Fri, May 23, 2014	23.71	24.40	23.60	24.37
5337	NYSE	ETD	Thu, May 22, 2014	23.57	23.84	23.46	23.67
5336	NYSE	ETD	Wed, May 21, 2014	23.47	23.55	23.13	23.40
5335	NYSE	ETD	Tue, May 20, 2014	23.80	23.80	23.19	23.46
5334	NYSE	ETD	Mon, May 19, 2014	23.71	23.93	23.34	23.85
5333	NYSE	ETD	Fri, May 16, 2014	23.50	23.80	23.25	23.79
5332	NYSE	ETD	Thu, May 15, 2014	23.98	24.00	23.18	23.50
5331	NYSE	ETD	Wed, May 14, 2014	24.52	24.53	23.93	24.03
5330	NYSE	ETD	Tue, May 13, 2014	24.86	25.23	24.36	24.55
5329	NYSE	ETD	Mon, May 12, 2014	24.60	25.19	24.60	24.89
5328	NYSE	ETD	Fri, May 9, 2014	24.25	24.74	24.16	24.60
5327	NYSE	ETD	Thu, May 8, 2014	24.27	24.93	24.16	24.30
5326	NYSE	ETD	Wed, May 7, 2014	24.21	24.38	23.87	24.29
5325	NYSE	ETD	Tue, May 6, 2014	24.14	24.39	23.49	24.10
5324	NYSE	ETD	Mon, May 5, 2014	24.56	24.56	24.00	24.16
5323	NYSE	ETD	Fri, May 2, 2014	24.04	24.93	24.00	24.70
5322	NYSE	ETD	Thu, May 1, 2014	24.24	24.36	23.57	23.93
5321	NYSE	ETD	Wed, Apr 30, 2014	24.83	24.83	24.16	24.28
5320	NYSE	ETD	Tue, Apr 29, 2014	25.50	25.58	24.84	24.93
5319	NYSE	ETD	Mon, Apr 28, 2014	25.67	26.15	25.12	25.38
5318	NYSE	ETD	Fri, Apr 25, 2014	25.96	26.20	25.13	25.62
5317	NYSE	ETD	Thu, Apr 24, 2014	25.89	26.55	25.68	26.18
5316	NYSE	ETD	Wed, Apr 23, 2014	26.07	27.63	25.30	25.71
5315	NYSE	ETD	Tue, Apr 22, 2014	24.58	25.33	24.26	25.00
5314	NYSE	ETD	Mon, Apr 21, 2014	24.28	24.48	24.05	24.47
5313	NYSE	ETD	Thu, Apr 17, 2014	24.40	24.43	23.91	24.16
5312	NYSE	ETD	Wed, Apr 16, 2014	23.59	25.50	23.59	24.46
5311	NYSE	ETD	Tue, Apr 15, 2014	24.01	24.06	22.99	23.32
5310	NYSE	ETD	Mon, Apr 14, 2014	24.07	24.08	23.74	23.93
5309	NYSE	ETD	Fri, Apr 11, 2014	23.83	24.37	23.56	23.81
5308	NYSE	ETD	Thu, Apr 10, 2014	24.71	24.74	23.92	24.05
5307	NYSE	ETD	Wed, Apr 9, 2014	24.77	24.84	24.11	24.61
5306	NYSE	ETD	Tue, Apr 8, 2014	24.46	24.94	24.12	24.60
5305	NYSE	ETD	Mon, Apr 7, 2014	25.39	25.48	24.42	24.62
5304	NYSE	ETD	Fri, Apr 4, 2014	26.02	26.49	25.25	25.48
5303	NYSE	ETD	Thu, Apr 3, 2014	25.85	26.08	25.55	25.82
5302	NYSE	ETD	Wed, Apr 2, 2014	25.98	25.98	25.59	25.80
5301	NYSE	ETD	Tue, Apr 1, 2014	25.53	26.07	25.27	25.96
5300	NYSE	ETD	Mon, Mar 31, 2014	25.47	26.00	25.29	25.45
5299	NYSE	ETD	Fri, Mar 28, 2014	24.94	25.55	24.73	25.34
5298	NYSE	ETD	Thu, Mar 27, 2014	24.52	24.92	24.21	24.89
5297	NYSE	ETD	Wed, Mar 26, 2014	25.03	25.31	24.38	24.41
5296	NYSE	ETD	Tue, Mar 25, 2014	24.88	25.09	24.52	24.85
5295	NYSE	ETD	Mon, Mar 24, 2014	24.48	24.70	24.05	24.65
5294	NYSE	ETD	Fri, Mar 21, 2014	25.68	25.76	24.10	24.38
5293	NYSE	ETD	Thu, Mar 20, 2014	25.32	25.78	25.00	25.55
5292	NYSE	ETD	Wed, Mar 19, 2014	25.57	25.85	25.01	25.30
5291	NYSE	ETD	Tue, Mar 18, 2014	24.75	25.70	24.69	25.40
5290	NYSE	ETD	Mon, Mar 17, 2014	24.97	25.37	24.71	24.80
5289	NYSE	ETD	Fri, Mar 14, 2014	24.50	25.02	24.50	24.89
5288	NYSE	ETD	Thu, Mar 13, 2014	24.55	24.87	24.12	24.57
5287	NYSE	ETD	Wed, Mar 12, 2014	24.27	24.50	24.10	24.36
5286	NYSE	ETD	Tue, Mar 11, 2014	24.90	24.98	24.34	24.48
5285	NYSE	ETD	Mon, Mar 10, 2014	25.35	25.35	24.58	24.80
5284	NYSE	ETD	Fri, Mar 7, 2014	25.78	25.87	25.52	25.60
5283	NYSE	ETD	Thu, Mar 6, 2014	25.06	26.13	25.01	25.64
5282	NYSE	ETD	Wed, Mar 5, 2014	25.70	25.70	24.03	25.10
5281	NYSE	ETD	Tue, Mar 4, 2014	24.93	25.96	24.93	25.91
5280	NYSE	ETD	Mon, Mar 3, 2014	24.85	25.03	24.36	24.64
5279	NYSE	ETD	Fri, Feb 28, 2014	25.41	25.65	24.94	25.13
5278	NYSE	ETD	Thu, Feb 27, 2014	25.12	25.53	24.99	25.38
5277	NYSE	ETD	Wed, Feb 26, 2014	25.14	25.75	24.87	25.13
5276	NYSE	ETD	Tue, Feb 25, 2014	24.60	25.27	24.58	24.92
5275	NYSE	ETD	Mon, Feb 24, 2014	24.96	24.96	24.40	24.58
5274	NYSE	ETD	Fri, Feb 21, 2014	24.75	25.00	24.32	24.94
5273	NYSE	ETD	Thu, Feb 20, 2014	24.48	24.77	24.26	24.71
5272	NYSE	ETD	Wed, Feb 19, 2014	25.07	25.29	24.49	24.49
5271	NYSE	ETD	Tue, Feb 18, 2014	25.34	25.43	24.80	25.30
5270	NYSE	ETD	Fri, Feb 14, 2014	25.46	25.46	24.95	25.26
5269	NYSE	ETD	Thu, Feb 13, 2014	25.12	25.64	24.93	25.54
5268	NYSE	ETD	Wed, Feb 12, 2014	25.54	26.00	25.22	25.30
5267	NYSE	ETD	Tue, Feb 11, 2014	24.86	25.73	24.86	25.53
5266	NYSE	ETD	Mon, Feb 10, 2014	24.83	24.85	24.48	24.64
5265	NYSE	ETD	Fri, Feb 7, 2014	24.90	25.02	24.53	24.82
5264	NYSE	ETD	Thu, Feb 6, 2014	24.37	25.03	24.37	24.80
5263	NYSE	ETD	Wed, Feb 5, 2014	24.45	24.61	24.20	24.26
5262	NYSE	ETD	Tue, Feb 4, 2014	24.53	24.75	24.28	24.51
5261	NYSE	ETD	Mon, Feb 3, 2014	25.27	25.36	24.20	24.49
5260	NYSE	ETD	Fri, Jan 31, 2014	24.51	25.52	24.51	25.24
5259	NYSE	ETD	Thu, Jan 30, 2014	25.21	25.37	24.87	24.94
5258	NYSE	ETD	Wed, Jan 29, 2014	25.53	25.79	25.04	25.07
5257	NYSE	ETD	Tue, Jan 28, 2014	25.62	26.22	25.33	25.81
5256	NYSE	ETD	Mon, Jan 27, 2014	26.25	26.42	25.52	25.71
5255	NYSE	ETD	Fri, Jan 24, 2014	27.12	27.12	26.00	26.27
5254	NYSE	ETD	Thu, Jan 23, 2014	25.45	28.11	25.40	27.42
5253	NYSE	ETD	Wed, Jan 22, 2014	25.56	25.72	24.93	25.48
5252	NYSE	ETD	Tue, Jan 21, 2014	26.87	26.87	25.52	25.52
5251	NYSE	ETD	Fri, Jan 17, 2014	27.04	27.20	26.66	26.70
5250	NYSE	ETD	Thu, Jan 16, 2014	27.00	27.24	26.66	26.98
5249	NYSE	ETD	Wed, Jan 15, 2014	26.03	27.13	25.97	27.02
5248	NYSE	ETD	Tue, Jan 14, 2014	27.06	27.27	25.97	26.04
5247	NYSE	ETD	Mon, Jan 13, 2014	27.58	27.58	26.95	27.07
5246	NYSE	ETD	Fri, Jan 10, 2014	28.65	28.65	27.40	27.53
5245	NYSE	ETD	Thu, Jan 9, 2014	30.29	30.69	28.47	28.84
5244	NYSE	ETD	Wed, Jan 8, 2014	30.07	30.68	29.70	30.54
5243	NYSE	ETD	Tue, Jan 7, 2014	29.93	30.50	29.75	30.16
5242	NYSE	ETD	Mon, Jan 6, 2014	30.85	31.08	29.68	29.90
5241	NYSE	ETD	Fri, Jan 3, 2014	30.12	31.52	30.02	30.86
5240	NYSE	ETD	Thu, Jan 2, 2014	30.38	30.38	29.80	30.05
5239	NYSE	ETD	Tue, Dec 31, 2013	30.68	30.71	30.26	30.42
5238	NYSE	ETD	Mon, Dec 30, 2013	30.56	30.85	30.40	30.67
5237	NYSE	ETD	Fri, Dec 27, 2013	30.55	30.79	30.45	30.59
5236	NYSE	ETD	Thu, Dec 26, 2013	30.69	30.81	30.18	30.39
5235	NYSE	ETD	Tue, Dec 24, 2013	30.42	30.90	30.35	30.55
5234	NYSE	ETD	Mon, Dec 23, 2013	30.13	30.57	30.00	30.33
5233	NYSE	ETD	Fri, Dec 20, 2013	29.42	30.34	29.08	29.98
5232	NYSE	ETD	Thu, Dec 19, 2013	29.32	29.81	29.14	29.23
5231	NYSE	ETD	Wed, Dec 18, 2013	28.91	29.81	28.86	29.42
5230	NYSE	ETD	Tue, Dec 17, 2013	28.85	28.85	28.41	28.69
5229	NYSE	ETD	Mon, Dec 16, 2013	28.61	29.13	28.36	28.84
5228	NYSE	ETD	Fri, Dec 13, 2013	28.56	28.60	28.26	28.50
5227	NYSE	ETD	Thu, Dec 12, 2013	28.29	28.78	28.23	28.48
5226	NYSE	ETD	Wed, Dec 11, 2013	28.66	28.66	28.01	28.25
5225	NYSE	ETD	Tue, Dec 10, 2013	28.78	29.33	28.57	28.67
5224	NYSE	ETD	Mon, Dec 9, 2013	28.95	29.45	28.56	28.84
5223	NYSE	ETD	Fri, Dec 6, 2013	28.92	29.19	28.70	28.92
5222	NYSE	ETD	Thu, Dec 5, 2013	28.87	28.91	28.15	28.58
5221	NYSE	ETD	Wed, Dec 4, 2013	29.32	29.50	28.45	28.79
5220	NYSE	ETD	Tue, Dec 3, 2013	29.31	29.88	29.21	29.39
5219	NYSE	ETD	Mon, Dec 2, 2013	30.78	30.78	29.40	29.51
5218	NYSE	ETD	Fri, Nov 29, 2013	30.96	30.96	30.61	30.90
5217	NYSE	ETD	Wed, Nov 27, 2013	30.52	31.09	30.38	30.82
5216	NYSE	ETD	Tue, Nov 26, 2013	29.62	30.70	29.45	30.46
5215	NYSE	ETD	Mon, Nov 25, 2013	30.08	30.29	29.28	29.50
5214	NYSE	ETD	Fri, Nov 22, 2013	30.18	30.44	29.84	30.08
5213	NYSE	ETD	Thu, Nov 21, 2013	29.03	30.12	28.87	30.11
5212	NYSE	ETD	Wed, Nov 20, 2013	29.09	29.62	28.63	28.90
5211	NYSE	ETD	Tue, Nov 19, 2013	28.77	29.23	28.56	28.84
5210	NYSE	ETD	Mon, Nov 18, 2013	28.94	29.44	28.56	28.75
5209	NYSE	ETD	Fri, Nov 15, 2013	28.55	29.01	28.54	28.89
5208	NYSE	ETD	Thu, Nov 14, 2013	28.51	29.22	28.30	28.57
5207	NYSE	ETD	Wed, Nov 13, 2013	27.77	28.60	27.73	28.55
5206	NYSE	ETD	Tue, Nov 12, 2013	28.03	28.38	27.51	27.96
5205	NYSE	ETD	Mon, Nov 11, 2013	27.92	28.63	27.66	28.12
5204	NYSE	ETD	Fri, Nov 8, 2013	27.56	28.12	27.24	27.94
5203	NYSE	ETD	Thu, Nov 7, 2013	28.17	28.56	27.62	27.62
5202	NYSE	ETD	Wed, Nov 6, 2013	27.88	28.20	27.84	27.93
5201	NYSE	ETD	Tue, Nov 5, 2013	27.60	28.05	27.49	27.75
5200	NYSE	ETD	Mon, Nov 4, 2013	26.92	27.74	26.87	27.74
5199	NYSE	ETD	Fri, Nov 1, 2013	26.60	27.00	26.01	26.89
5198	NYSE	ETD	Thu, Oct 31, 2013	27.36	27.56	26.62	26.64
5197	NYSE	ETD	Wed, Oct 30, 2013	27.63	27.85	27.26	27.42
5196	NYSE	ETD	Tue, Oct 29, 2013	27.53	27.68	27.17	27.53
5195	NYSE	ETD	Mon, Oct 28, 2013	27.65	27.82	27.25	27.44
5194	NYSE	ETD	Fri, Oct 25, 2013	27.71	28.19	27.46	27.63
5193	NYSE	ETD	Thu, Oct 24, 2013	27.11	29.28	27.11	27.59
5192	NYSE	ETD	Wed, Oct 23, 2013	26.71	27.72	26.71	27.28
5191	NYSE	ETD	Tue, Oct 22, 2013	26.58	27.00	26.52	26.82
5190	NYSE	ETD	Mon, Oct 21, 2013	25.94	26.42	25.76	26.30
5189	NYSE	ETD	Fri, Oct 18, 2013	25.50	25.95	25.11	25.81
5188	NYSE	ETD	Thu, Oct 17, 2013	25.25	25.61	25.10	25.50
5187	NYSE	ETD	Wed, Oct 16, 2013	24.64	25.50	24.60	25.50
5186	NYSE	ETD	Tue, Oct 15, 2013	25.11	25.20	23.88	24.40
5185	NYSE	ETD	Mon, Oct 14, 2013	26.09	26.17	25.03	25.27
5184	NYSE	ETD	Fri, Oct 11, 2013	25.98	27.01	25.49	26.37
5183	NYSE	ETD	Thu, Oct 10, 2013	27.01	27.57	27.00	27.49
5182	NYSE	ETD	Wed, Oct 9, 2013	26.49	26.82	26.20	26.76
5181	NYSE	ETD	Tue, Oct 8, 2013	26.58	26.74	26.25	26.25
5180	NYSE	ETD	Mon, Oct 7, 2013	26.55	26.91	26.31	26.66
5179	NYSE	ETD	Fri, Oct 4, 2013	26.92	27.25	26.55	26.86
5178	NYSE	ETD	Thu, Oct 3, 2013	27.39	27.62	26.76	26.83
5177	NYSE	ETD	Wed, Oct 2, 2013	28.13	28.13	27.36	27.49
5176	NYSE	ETD	Tue, Oct 1, 2013	27.87	28.40	27.71	28.40
5175	NYSE	ETD	Mon, Sep 30, 2013	27.56	28.07	27.48	27.87
5174	NYSE	ETD	Fri, Sep 27, 2013	27.68	28.00	27.55	27.91
5173	NYSE	ETD	Thu, Sep 26, 2013	27.72	28.06	27.35	27.79
5172	NYSE	ETD	Wed, Sep 25, 2013	27.44	28.19	27.18	27.55
5171	NYSE	ETD	Tue, Sep 24, 2013	26.87	27.72	26.57	27.47
5170	NYSE	ETD	Mon, Sep 23, 2013	26.89	27.20	26.55	26.92
5169	NYSE	ETD	Fri, Sep 20, 2013	26.89	27.24	26.14	26.98
5168	NYSE	ETD	Thu, Sep 19, 2013	27.81	28.43	26.59	26.75
5167	NYSE	ETD	Wed, Sep 18, 2013	26.82	28.56	26.22	27.83
5166	NYSE	ETD	Tue, Sep 17, 2013	26.63	27.30	26.59	26.80
5165	NYSE	ETD	Mon, Sep 16, 2013	27.71	27.92	26.60	26.68
5164	NYSE	ETD	Fri, Sep 13, 2013	27.66	27.90	27.00	27.17
5163	NYSE	ETD	Thu, Sep 12, 2013	28.07	28.69	27.45	27.55
5162	NYSE	ETD	Wed, Sep 11, 2013	27.69	28.09	27.47	28.04
5161	NYSE	ETD	Tue, Sep 10, 2013	28.09	28.10	27.17	27.65
5160	NYSE	ETD	Mon, Sep 9, 2013	27.08	28.01	26.96	27.97
5159	NYSE	ETD	Fri, Sep 6, 2013	26.53	27.60	26.49	27.03
5158	NYSE	ETD	Thu, Sep 5, 2013	25.96	26.51	25.90	26.43
5157	NYSE	ETD	Wed, Sep 4, 2013	25.74	26.10	25.45	25.98
5156	NYSE	ETD	Tue, Sep 3, 2013	26.44	26.59	25.30	25.73
5155	NYSE	ETD	Fri, Aug 30, 2013	26.61	26.78	25.98	26.07
5154	NYSE	ETD	Thu, Aug 29, 2013	26.96	27.38	26.39	26.58
5153	NYSE	ETD	Wed, Aug 28, 2013	26.74	27.34	26.47	27.02
5152	NYSE	ETD	Tue, Aug 27, 2013	27.11	27.17	26.33	26.68
5151	NYSE	ETD	Mon, Aug 26, 2013	27.66	28.11	27.41	27.50
5150	NYSE	ETD	Fri, Aug 23, 2013	27.68	27.90	27.00	27.64
5149	NYSE	ETD	Thu, Aug 22, 2013	27.04	27.96	26.87	27.63
5148	NYSE	ETD	Wed, Aug 21, 2013	27.17	27.75	26.69	26.98
5147	NYSE	ETD	Tue, Aug 20, 2013	26.95	27.48	26.69	27.31
5146	NYSE	ETD	Mon, Aug 19, 2013	27.70	27.70	26.73	26.91
5145	NYSE	ETD	Fri, Aug 16, 2013	27.40	28.26	27.40	27.73
5144	NYSE	ETD	Thu, Aug 15, 2013	27.43	27.97	27.03	27.54
5143	NYSE	ETD	Wed, Aug 14, 2013	28.97	28.97	27.96	28.01
5142	NYSE	ETD	Tue, Aug 13, 2013	29.58	29.58	28.69	29.04
5141	NYSE	ETD	Mon, Aug 12, 2013	28.93	29.58	28.70	29.49
5140	NYSE	ETD	Fri, Aug 9, 2013	29.28	29.44	28.70	29.13
5139	NYSE	ETD	Thu, Aug 8, 2013	29.02	29.64	28.89	29.37
5138	NYSE	ETD	Wed, Aug 7, 2013	29.31	29.31	28.55	28.82
5137	NYSE	ETD	Tue, Aug 6, 2013	30.33	30.34	29.15	29.47
5136	NYSE	ETD	Mon, Aug 5, 2013	30.69	30.82	30.19	30.38
5135	NYSE	ETD	Fri, Aug 2, 2013	30.43	31.16	30.43	30.75
5134	NYSE	ETD	Thu, Aug 1, 2013	30.65	30.95	30.20	30.43
5133	NYSE	ETD	Wed, Jul 31, 2013	29.87	30.60	29.66	30.37
5132	NYSE	ETD	Tue, Jul 30, 2013	29.19	30.10	29.19	29.79
5131	NYSE	ETD	Mon, Jul 29, 2013	29.21	29.47	28.79	29.04
5130	NYSE	ETD	Fri, Jul 26, 2013	29.31	29.88	29.07	29.28
5129	NYSE	ETD	Thu, Jul 25, 2013	29.98	30.92	28.30	29.49
5128	NYSE	ETD	Wed, Jul 24, 2013	30.58	30.88	29.78	30.29
5127	NYSE	ETD	Tue, Jul 23, 2013	30.27	30.58	30.22	30.39
5126	NYSE	ETD	Mon, Jul 22, 2013	30.69	30.70	29.54	30.20
5125	NYSE	ETD	Fri, Jul 19, 2013	30.45	30.86	30.24	30.68
5124	NYSE	ETD	Thu, Jul 18, 2013	30.36	30.74	30.08	30.50
5123	NYSE	ETD	Wed, Jul 17, 2013	30.27	30.53	29.41	30.37
5122	NYSE	ETD	Tue, Jul 16, 2013	30.66	31.25	29.51	30.20
5121	NYSE	ETD	Mon, Jul 15, 2013	30.71	30.72	30.28	30.68
5120	NYSE	ETD	Fri, Jul 12, 2013	30.75	30.99	30.41	30.72
5119	NYSE	ETD	Thu, Jul 11, 2013	30.43	31.03	30.35	30.76
5118	NYSE	ETD	Wed, Jul 10, 2013	30.03	30.26	29.72	30.01
5117	NYSE	ETD	Tue, Jul 9, 2013	29.25	30.42	29.19	30.08
5116	NYSE	ETD	Mon, Jul 8, 2013	29.44	29.58	28.87	29.04
5115	NYSE	ETD	Fri, Jul 5, 2013	29.46	29.46	28.37	29.34
5114	NYSE	ETD	Wed, Jul 3, 2013	28.84	29.30	28.75	29.06
5113	NYSE	ETD	Tue, Jul 2, 2013	28.97	29.40	28.70	28.88
5112	NYSE	ETD	Mon, Jul 1, 2013	29.08	29.36	28.89	29.01
5111	NYSE	ETD	Fri, Jun 28, 2013	29.03	29.27	28.62	28.80
5110	NYSE	ETD	Thu, Jun 27, 2013	28.62	29.25	28.11	29.14
5109	NYSE	ETD	Wed, Jun 26, 2013	28.51	29.06	28.35	28.38
5108	NYSE	ETD	Tue, Jun 25, 2013	28.23	29.03	27.60	28.20
5107	NYSE	ETD	Mon, Jun 24, 2013	27.75	28.18	26.76	27.82
5106	NYSE	ETD	Fri, Jun 21, 2013	28.59	28.86	27.17	28.23
5105	NYSE	ETD	Thu, Jun 20, 2013	30.04	30.25	28.14	28.43
5104	NYSE	ETD	Wed, Jun 19, 2013	31.18	31.37	30.50	30.54
5103	NYSE	ETD	Tue, Jun 18, 2013	31.28	31.44	30.77	31.30
5102	NYSE	ETD	Mon, Jun 17, 2013	31.41	32.45	31.09	31.34
5101	NYSE	ETD	Fri, Jun 14, 2013	31.87	32.76	31.29	31.48
5100	NYSE	ETD	Thu, Jun 13, 2013	30.79	32.02	30.64	31.84
5099	NYSE	ETD	Wed, Jun 12, 2013	31.25	31.53	30.64	30.75
5098	NYSE	ETD	Tue, Jun 11, 2013	31.16	31.36	30.72	30.91
5097	NYSE	ETD	Mon, Jun 10, 2013	31.45	31.82	30.96	31.57
5096	NYSE	ETD	Fri, Jun 7, 2013	31.90	32.48	30.90	31.42
5095	NYSE	ETD	Thu, Jun 6, 2013	30.89	31.64	30.72	31.62
5094	NYSE	ETD	Wed, Jun 5, 2013	30.87	31.67	30.70	30.87
5093	NYSE	ETD	Tue, Jun 4, 2013	31.45	32.06	30.65	30.86
5092	NYSE	ETD	Mon, Jun 3, 2013	31.47	31.72	30.09	31.10
5091	NYSE	ETD	Fri, May 31, 2013	31.29	32.21	31.29	31.37
5090	NYSE	ETD	Thu, May 30, 2013	31.57	31.98	31.30	31.54
5089	NYSE	ETD	Wed, May 29, 2013	31.80	32.04	31.24	31.56
5088	NYSE	ETD	Tue, May 28, 2013	31.97	32.48	31.86	32.06
5087	NYSE	ETD	Fri, May 24, 2013	31.17	31.53	31.02	31.47
5086	NYSE	ETD	Thu, May 23, 2013	30.59	31.60	30.03	31.24
5085	NYSE	ETD	Wed, May 22, 2013	31.99	32.78	30.96	30.99
5084	NYSE	ETD	Tue, May 21, 2013	31.86	32.11	31.54	31.81
5083	NYSE	ETD	Mon, May 20, 2013	32.17	32.39	31.75	31.86
5082	NYSE	ETD	Fri, May 17, 2013	32.23	32.70	32.08	32.29
5081	NYSE	ETD	Thu, May 16, 2013	32.15	32.52	31.82	32.18
5080	NYSE	ETD	Wed, May 15, 2013	32.05	32.46	32.05	32.37
5079	NYSE	ETD	Tue, May 14, 2013	31.68	32.27	31.56	32.08
5078	NYSE	ETD	Mon, May 13, 2013	31.54	31.84	31.25	31.72
5077	NYSE	ETD	Fri, May 10, 2013	31.21	31.64	31.07	31.54
5076	NYSE	ETD	Thu, May 9, 2013	31.00	31.49	30.96	31.26
5075	NYSE	ETD	Wed, May 8, 2013	30.70	31.07	30.66	31.01
5074	NYSE	ETD	Tue, May 7, 2013	30.45	30.85	30.45	30.75
5073	NYSE	ETD	Mon, May 6, 2013	30.28	30.58	29.83	30.38
5072	NYSE	ETD	Fri, May 3, 2013	29.54	30.42	29.49	30.32
5071	NYSE	ETD	Thu, May 2, 2013	28.79	29.29	28.48	29.15
5070	NYSE	ETD	Wed, May 1, 2013	29.18	29.44	28.50	28.51
5069	NYSE	ETD	Tue, Apr 30, 2013	29.79	30.00	29.13	29.28
5068	NYSE	ETD	Mon, Apr 29, 2013	29.65	30.06	29.36	29.85
5067	NYSE	ETD	Fri, Apr 26, 2013	29.98	30.09	29.50	29.51
5066	NYSE	ETD	Thu, Apr 25, 2013	29.95	30.49	29.63	30.18
5065	NYSE	ETD	Wed, Apr 24, 2013	28.00	31.14	27.98	30.12
5064	NYSE	ETD	Tue, Apr 23, 2013	31.07	32.21	31.04	31.86
5063	NYSE	ETD	Mon, Apr 22, 2013	30.83	30.99	29.95	30.93
5062	NYSE	ETD	Fri, Apr 19, 2013	30.11	30.95	29.66	30.82
5061	NYSE	ETD	Thu, Apr 18, 2013	30.71	30.95	29.91	30.10
5060	NYSE	ETD	Wed, Apr 17, 2013	31.63	31.63	30.24	30.71
5059	NYSE	ETD	Tue, Apr 16, 2013	31.72	32.11	31.15	31.94
5058	NYSE	ETD	Mon, Apr 15, 2013	32.50	32.65	31.14	31.40
5057	NYSE	ETD	Fri, Apr 12, 2013	32.90	33.15	32.40	32.63
5056	NYSE	ETD	Thu, Apr 11, 2013	32.85	33.33	32.84	33.06
5055	NYSE	ETD	Wed, Apr 10, 2013	33.11	33.19	32.62	32.98
5054	NYSE	ETD	Tue, Apr 9, 2013	32.42	33.36	32.42	32.95
5053	NYSE	ETD	Mon, Apr 8, 2013	31.74	32.43	31.48	32.35
5052	NYSE	ETD	Fri, Apr 5, 2013	30.97	31.86	30.91	31.82
5051	NYSE	ETD	Thu, Apr 4, 2013	31.60	31.85	31.36	31.72
5050	NYSE	ETD	Wed, Apr 3, 2013	32.58	32.58	31.20	31.49
5049	NYSE	ETD	Tue, Apr 2, 2013	32.54	32.91	32.35	32.46
5048	NYSE	ETD	Mon, Apr 1, 2013	32.85	33.10	32.01	32.35
5047	NYSE	ETD	Thu, Mar 28, 2013	33.13	33.13	32.74	32.92
5046	NYSE	ETD	Wed, Mar 27, 2013	32.60	33.18	31.94	33.13
5045	NYSE	ETD	Tue, Mar 26, 2013	32.28	32.80	32.21	32.77
5044	NYSE	ETD	Mon, Mar 25, 2013	32.00	32.39	31.72	32.14
5043	NYSE	ETD	Fri, Mar 22, 2013	31.53	32.00	31.53	31.88
5042	NYSE	ETD	Thu, Mar 21, 2013	31.90	32.35	31.30	31.47
5041	NYSE	ETD	Wed, Mar 20, 2013	31.22	32.45	31.17	32.14
5040	NYSE	ETD	Tue, Mar 19, 2013	31.07	31.15	30.42	30.95
5039	NYSE	ETD	Mon, Mar 18, 2013	30.48	31.45	30.40	30.91
5038	NYSE	ETD	Fri, Mar 15, 2013	30.25	30.73	30.23	30.72
5037	NYSE	ETD	Thu, Mar 14, 2013	30.93	30.99	30.43	30.57
5036	NYSE	ETD	Wed, Mar 13, 2013	30.36	30.88	30.12	30.79
5035	NYSE	ETD	Tue, Mar 12, 2013	30.29	30.69	29.87	30.36
5034	NYSE	ETD	Mon, Mar 11, 2013	29.00	30.50	29.00	30.32
5033	NYSE	ETD	Fri, Mar 8, 2013	28.39	29.34	28.12	29.10
5032	NYSE	ETD	Thu, Mar 7, 2013	27.45	28.25	27.26	28.13
5031	NYSE	ETD	Wed, Mar 6, 2013	27.67	27.86	27.07	27.49
5030	NYSE	ETD	Tue, Mar 5, 2013	27.83	27.91	27.48	27.51
5029	NYSE	ETD	Mon, Mar 4, 2013	27.74	27.86	27.14	27.65
5028	NYSE	ETD	Fri, Mar 1, 2013	27.82	28.16	27.52	27.94
5027	NYSE	ETD	Thu, Feb 28, 2013	27.77	28.18	27.66	27.94
5026	NYSE	ETD	Wed, Feb 27, 2013	26.81	28.12	26.81	27.79
5025	NYSE	ETD	Tue, Feb 26, 2013	27.07	27.26	26.26	26.90
5024	NYSE	ETD	Mon, Feb 25, 2013	27.81	27.97	26.85	26.87
5023	NYSE	ETD	Fri, Feb 22, 2013	27.74	27.93	27.37	27.61
5022	NYSE	ETD	Thu, Feb 21, 2013	28.15	28.15	27.23	27.69
5021	NYSE	ETD	Wed, Feb 20, 2013	28.87	29.63	28.09	28.21
5020	NYSE	ETD	Tue, Feb 19, 2013	28.48	28.60	28.17	28.54
5019	NYSE	ETD	Fri, Feb 15, 2013	28.76	28.76	28.18	28.43
5018	NYSE	ETD	Thu, Feb 14, 2013	28.57	28.76	28.52	28.66
5017	NYSE	ETD	Wed, Feb 13, 2013	28.69	28.83	28.56	28.73
5016	NYSE	ETD	Tue, Feb 12, 2013	28.67	28.88	28.54	28.71
5015	NYSE	ETD	Mon, Feb 11, 2013	28.72	28.91	28.51	28.65
5014	NYSE	ETD	Fri, Feb 8, 2013	28.58	28.82	28.47	28.67
5013	NYSE	ETD	Thu, Feb 7, 2013	29.10	29.10	28.45	28.53
5012	NYSE	ETD	Wed, Feb 6, 2013	28.91	29.25	28.76	29.15
5011	NYSE	ETD	Tue, Feb 5, 2013	29.29	29.33	28.85	29.09
5010	NYSE	ETD	Mon, Feb 4, 2013	29.54	29.64	29.04	29.29
5009	NYSE	ETD	Fri, Feb 1, 2013	29.15	29.71	28.99	29.52
5008	NYSE	ETD	Thu, Jan 31, 2013	28.37	29.15	28.22	28.91
5007	NYSE	ETD	Wed, Jan 30, 2013	28.43	28.50	28.00	28.45
5006	NYSE	ETD	Tue, Jan 29, 2013	28.52	28.59	28.19	28.45
5005	NYSE	ETD	Mon, Jan 28, 2013	28.46	28.63	27.70	28.49
5004	NYSE	ETD	Fri, Jan 25, 2013	28.07	28.58	27.61	28.39
5003	NYSE	ETD	Thu, Jan 24, 2013	28.40	28.64	27.47	27.81
5002	NYSE	ETD	Wed, Jan 23, 2013	30.00	30.00	28.14	28.52
5001	NYSE	ETD	Tue, Jan 22, 2013	28.12	28.29	27.24	28.25
5000	NYSE	ETD	Fri, Jan 18, 2013	28.46	28.58	27.67	27.93
4999	NYSE	ETD	Thu, Jan 17, 2013	27.64	28.56	27.64	28.54
4998	NYSE	ETD	Wed, Jan 16, 2013	27.67	27.76	27.12	27.51
4997	NYSE	ETD	Tue, Jan 15, 2013	27.57	27.88	27.28	27.75
4996	NYSE	ETD	Mon, Jan 14, 2013	27.50	28.05	27.48	27.80
4995	NYSE	ETD	Fri, Jan 11, 2013	27.29	27.71	26.91	27.50
4994	NYSE	ETD	Thu, Jan 10, 2013	27.06	27.23	26.76	27.23
4993	NYSE	ETD	Wed, Jan 9, 2013	26.97	27.50	26.77	26.91
4992	NYSE	ETD	Tue, Jan 8, 2013	26.84	27.19	26.64	26.83
4991	NYSE	ETD	Mon, Jan 7, 2013	27.08	27.33	26.59	26.96
4990	NYSE	ETD	Fri, Jan 4, 2013	27.42	27.51	26.88	27.13
4989	NYSE	ETD	Thu, Jan 3, 2013	26.89	27.81	26.76	27.33
4988	NYSE	ETD	Wed, Jan 2, 2013	26.33	27.05	26.26	26.91
4987	NYSE	ETD	Mon, Dec 31, 2012	25.08	25.85	25.06	25.71
4986	NYSE	ETD	Fri, Dec 28, 2012	25.11	25.45	24.91	25.14
4985	NYSE	ETD	Thu, Dec 27, 2012	25.15	25.54	24.69	25.29
4984	NYSE	ETD	Wed, Dec 26, 2012	25.32	25.60	25.04	25.14
4983	NYSE	ETD	Mon, Dec 24, 2012	25.35	25.67	25.20	25.27
4982	NYSE	ETD	Fri, Dec 21, 2012	24.84	25.59	24.84	25.41
4981	NYSE	ETD	Thu, Dec 20, 2012	25.11	25.58	24.91	25.23
4980	NYSE	ETD	Wed, Dec 19, 2012	25.43	25.59	24.98	25.10
4979	NYSE	ETD	Tue, Dec 18, 2012	24.98	25.54	24.75	25.45
4978	NYSE	ETD	Mon, Dec 17, 2012	23.91	25.30	23.91	25.02
4977	NYSE	ETD	Fri, Dec 14, 2012	24.92	25.04	23.78	24.06
4976	NYSE	ETD	Thu, Dec 13, 2012	26.56	27.04	26.00	26.36
4975	NYSE	ETD	Wed, Dec 12, 2012	26.84	27.14	26.45	26.51
4974	NYSE	ETD	Tue, Dec 11, 2012	26.95	27.15	26.35	26.70
4973	NYSE	ETD	Mon, Dec 10, 2012	27.18	27.52	26.57	26.78
4972	NYSE	ETD	Fri, Dec 7, 2012	27.71	28.13	27.00	27.23
4971	NYSE	ETD	Thu, Dec 6, 2012	27.69	27.73	26.95	27.54
4970	NYSE	ETD	Wed, Dec 5, 2012	28.46	28.62	26.89	27.67
4969	NYSE	ETD	Tue, Dec 4, 2012	28.54	28.83	27.70	28.52
4968	NYSE	ETD	Mon, Dec 3, 2012	29.21	29.30	28.73	28.93
4967	NYSE	ETD	Fri, Nov 30, 2012	28.81	29.13	28.43	29.01
4966	NYSE	ETD	Thu, Nov 29, 2012	28.81	29.74	28.58	28.73
4965	NYSE	ETD	Wed, Nov 28, 2012	29.17	29.47	28.54	29.02
4964	NYSE	ETD	Tue, Nov 27, 2012	29.43	30.03	29.17	29.26
4963	NYSE	ETD	Mon, Nov 26, 2012	29.47	30.01	28.92	29.43
4962	NYSE	ETD	Fri, Nov 23, 2012	29.20	30.06	29.20	29.55
4961	NYSE	ETD	Wed, Nov 21, 2012	29.01	29.55	28.89	29.12
4960	NYSE	ETD	Tue, Nov 20, 2012	28.73	29.28	28.59	29.05
4959	NYSE	ETD	Mon, Nov 19, 2012	28.25	29.63	28.00	28.83
4958	NYSE	ETD	Fri, Nov 16, 2012	27.79	27.99	27.21	27.79
4957	NYSE	ETD	Thu, Nov 15, 2012	27.80	28.38	27.32	27.81
4956	NYSE	ETD	Wed, Nov 14, 2012	28.22	28.78	27.59	27.75
4955	NYSE	ETD	Tue, Nov 13, 2012	28.14	28.85	28.01	28.12
4954	NYSE	ETD	Mon, Nov 12, 2012	28.73	29.25	28.26	28.30
4953	NYSE	ETD	Fri, Nov 9, 2012	28.19	29.13	28.00	28.72
4952	NYSE	ETD	Thu, Nov 8, 2012	28.76	29.47	27.90	28.38
4951	NYSE	ETD	Wed, Nov 7, 2012	28.48	29.14	27.38	28.72
4950	NYSE	ETD	Tue, Nov 6, 2012	29.85	29.99	29.04	29.21
4949	NYSE	ETD	Mon, Nov 5, 2012	29.52	30.00	29.37	29.81
4948	NYSE	ETD	Fri, Nov 2, 2012	30.17	30.18	29.49	29.57
4947	NYSE	ETD	Thu, Nov 1, 2012	29.45	30.29	29.45	30.00
4946	NYSE	ETD	Wed, Oct 31, 2012	29.15	29.80	29.15	29.41
4945	NYSE	ETD	Fri, Oct 26, 2012	28.69	29.22	28.00	29.21
4944	NYSE	ETD	Thu, Oct 25, 2012	29.30	29.50	28.25	28.70
4943	NYSE	ETD	Wed, Oct 24, 2012	29.19	29.36	28.55	28.96
4942	NYSE	ETD	Tue, Oct 23, 2012	28.96	29.28	28.11	29.04
4941	NYSE	ETD	Mon, Oct 22, 2012	29.43	29.74	28.71	29.18
4940	NYSE	ETD	Fri, Oct 19, 2012	28.10	30.05	28.10	29.42
4939	NYSE	ETD	Thu, Oct 18, 2012	25.38	29.32	25.38	28.06
4938	NYSE	ETD	Wed, Oct 17, 2012	23.52	24.13	23.12	23.56
4937	NYSE	ETD	Tue, Oct 16, 2012	23.02	23.41	22.84	23.06
4936	NYSE	ETD	Mon, Oct 15, 2012	22.29	22.93	22.26	22.93
4935	NYSE	ETD	Fri, Oct 12, 2012	22.40	22.43	21.96	22.24
4934	NYSE	ETD	Thu, Oct 11, 2012	22.68	22.84	22.23	22.36
4933	NYSE	ETD	Wed, Oct 10, 2012	22.65	22.71	22.40	22.49
4932	NYSE	ETD	Tue, Oct 9, 2012	23.11	23.21	22.41	22.65
4931	NYSE	ETD	Mon, Oct 8, 2012	22.91	23.27	22.89	23.15
4930	NYSE	ETD	Fri, Oct 5, 2012	22.40	23.37	22.23	22.97
4929	NYSE	ETD	Thu, Oct 4, 2012	22.37	22.38	22.00	22.30
4928	NYSE	ETD	Wed, Oct 3, 2012	21.80	22.52	21.65	22.28
4927	NYSE	ETD	Tue, Oct 2, 2012	21.96	22.02	21.48	21.70
4926	NYSE	ETD	Mon, Oct 1, 2012	22.04	22.22	21.75	21.86
4925	NYSE	ETD	Fri, Sep 28, 2012	22.13	22.18	21.70	21.92
4924	NYSE	ETD	Thu, Sep 27, 2012	22.43	22.45	21.98	22.28
4923	NYSE	ETD	Wed, Sep 26, 2012	23.27	23.32	21.96	22.15
4922	NYSE	ETD	Tue, Sep 25, 2012	23.33	23.91	23.20	23.26
4921	NYSE	ETD	Mon, Sep 24, 2012	23.41	23.80	23.20	23.26
4920	NYSE	ETD	Fri, Sep 21, 2012	23.98	23.98	23.18	23.38
4919	NYSE	ETD	Thu, Sep 20, 2012	23.78	23.93	23.48	23.83
4918	NYSE	ETD	Wed, Sep 19, 2012	24.02	24.15	23.90	23.99
4917	NYSE	ETD	Tue, Sep 18, 2012	24.62	24.62	23.68	24.00
4916	NYSE	ETD	Mon, Sep 17, 2012	24.46	24.82	24.40	24.66
4915	NYSE	ETD	Fri, Sep 14, 2012	24.30	25.30	24.12	24.52
4914	NYSE	ETD	Thu, Sep 13, 2012	23.89	24.73	23.60	24.19
4913	NYSE	ETD	Wed, Sep 12, 2012	23.80	24.21	23.53	23.82
4912	NYSE	ETD	Tue, Sep 11, 2012	23.20	23.81	22.96	23.66
4911	NYSE	ETD	Mon, Sep 10, 2012	23.10	23.69	23.04	23.12
4910	NYSE	ETD	Fri, Sep 7, 2012	23.16	23.63	23.00	23.19
4909	NYSE	ETD	Thu, Sep 6, 2012	22.55	23.24	22.44	23.06
4908	NYSE	ETD	Wed, Sep 5, 2012	22.54	22.63	22.13	22.36
4907	NYSE	ETD	Tue, Sep 4, 2012	22.07	22.73	21.68	22.58
4906	NYSE	ETD	Fri, Aug 31, 2012	22.03	22.40	21.75	22.08
4905	NYSE	ETD	Thu, Aug 30, 2012	21.69	21.84	21.56	21.83
4904	NYSE	ETD	Wed, Aug 29, 2012	21.50	21.94	21.48	21.84
4903	NYSE	ETD	Tue, Aug 28, 2012	21.58	21.82	21.27	21.52
4902	NYSE	ETD	Mon, Aug 27, 2012	21.93	22.00	21.45	21.55
4901	NYSE	ETD	Fri, Aug 24, 2012	21.83	22.03	21.51	21.89
4900	NYSE	ETD	Thu, Aug 23, 2012	22.30	22.53	21.82	21.96
4899	NYSE	ETD	Wed, Aug 22, 2012	22.43	22.60	22.11	22.35
4898	NYSE	ETD	Tue, Aug 21, 2012	22.48	23.08	22.23	22.32
4897	NYSE	ETD	Mon, Aug 20, 2012	22.99	23.01	22.29	22.44
4896	NYSE	ETD	Fri, Aug 17, 2012	22.34	23.10	21.90	23.07
4895	NYSE	ETD	Thu, Aug 16, 2012	21.58	22.45	21.25	22.35
4894	NYSE	ETD	Wed, Aug 15, 2012	21.38	21.69	21.22	21.64
4893	NYSE	ETD	Tue, Aug 14, 2012	21.71	22.09	21.31	21.41
4892	NYSE	ETD	Mon, Aug 13, 2012	21.41	21.58	21.00	21.52
4891	NYSE	ETD	Fri, Aug 10, 2012	21.73	21.91	21.28	21.47
4890	NYSE	ETD	Thu, Aug 9, 2012	21.83	22.03	21.57	21.77
4889	NYSE	ETD	Wed, Aug 8, 2012	21.74	22.13	21.60	21.78
4888	NYSE	ETD	Tue, Aug 7, 2012	21.38	22.06	21.38	21.89
4887	NYSE	ETD	Mon, Aug 6, 2012	21.04	21.59	21.01	21.21
4886	NYSE	ETD	Fri, Aug 3, 2012	20.60	21.16	20.50	21.04
4885	NYSE	ETD	Thu, Aug 2, 2012	20.27	20.55	19.77	20.22
4884	NYSE	ETD	Wed, Aug 1, 2012	20.74	20.90	19.94	20.10
4883	NYSE	ETD	Tue, Jul 31, 2012	20.36	20.75	20.34	20.63
4882	NYSE	ETD	Mon, Jul 30, 2012	20.08	20.44	19.92	20.39
4881	NYSE	ETD	Fri, Jul 27, 2012	20.18	20.38	19.68	20.08
4880	NYSE	ETD	Thu, Jul 26, 2012	19.66	20.74	19.54	20.15
4879	NYSE	ETD	Wed, Jul 25, 2012	21.60	21.68	20.77	21.00
4878	NYSE	ETD	Tue, Jul 24, 2012	22.24	22.36	21.29	21.35
4877	NYSE	ETD	Mon, Jul 23, 2012	21.56	22.32	21.44	22.20
4876	NYSE	ETD	Fri, Jul 20, 2012	21.66	22.47	21.64	22.09
4875	NYSE	ETD	Thu, Jul 19, 2012	21.79	21.97	21.20	21.92
4874	NYSE	ETD	Wed, Jul 18, 2012	21.08	21.75	20.94	21.63
4873	NYSE	ETD	Tue, Jul 17, 2012	21.29	21.42	20.97	21.23
4872	NYSE	ETD	Mon, Jul 16, 2012	21.42	21.49	20.95	21.22
4871	NYSE	ETD	Fri, Jul 13, 2012	20.76	21.71	20.75	21.52
4870	NYSE	ETD	Thu, Jul 12, 2012	20.19	20.83	20.10	20.65
4869	NYSE	ETD	Wed, Jul 11, 2012	20.10	20.57	19.81	20.43
4868	NYSE	ETD	Tue, Jul 10, 2012	20.43	20.74	19.95	20.10
4867	NYSE	ETD	Mon, Jul 9, 2012	20.09	20.37	19.91	20.30
4866	NYSE	ETD	Fri, Jul 6, 2012	20.18	20.36	19.68	20.19
4865	NYSE	ETD	Thu, Jul 5, 2012	20.20	20.63	20.01	20.50
4864	NYSE	ETD	Tue, Jul 3, 2012	20.02	20.50	19.93	20.20
4863	NYSE	ETD	Mon, Jul 2, 2012	19.91	20.20	19.68	20.05
4862	NYSE	ETD	Fri, Jun 29, 2012	19.86	20.02	19.66	19.93
4861	NYSE	ETD	Thu, Jun 28, 2012	19.18	19.50	18.83	19.39
4860	NYSE	ETD	Wed, Jun 27, 2012	18.73	19.40	18.56	19.31
4859	NYSE	ETD	Tue, Jun 26, 2012	18.45	18.84	18.00	18.54
4858	NYSE	ETD	Mon, Jun 25, 2012	18.36	19.15	18.15	18.46
4857	NYSE	ETD	Fri, Jun 22, 2012	18.68	18.92	18.05	18.11
4856	NYSE	ETD	Thu, Jun 21, 2012	19.60	19.68	18.44	18.60
4855	NYSE	ETD	Wed, Jun 20, 2012	22.11	22.12	19.41	19.66
4854	NYSE	ETD	Tue, Jun 19, 2012	23.24	23.39	22.17	22.21
4853	NYSE	ETD	Mon, Jun 18, 2012	22.28	23.25	22.16	23.08
4852	NYSE	ETD	Fri, Jun 15, 2012	21.84	22.64	21.84	22.50
4851	NYSE	ETD	Thu, Jun 14, 2012	21.42	21.95	21.19	21.75
4850	NYSE	ETD	Wed, Jun 13, 2012	21.29	21.80	21.10	21.35
4849	NYSE	ETD	Tue, Jun 12, 2012	21.17	21.49	20.86	21.33
4848	NYSE	ETD	Mon, Jun 11, 2012	21.96	22.30	21.03	21.04
4847	NYSE	ETD	Fri, Jun 8, 2012	21.32	21.68	21.17	21.60
4846	NYSE	ETD	Thu, Jun 7, 2012	22.13	22.52	21.29	21.37
4845	NYSE	ETD	Wed, Jun 6, 2012	20.88	21.94	20.78	21.76
4844	NYSE	ETD	Tue, Jun 5, 2012	20.80	21.15	20.45	21.01
4843	NYSE	ETD	Mon, Jun 4, 2012	22.10	22.43	20.66	20.88
4842	NYSE	ETD	Fri, Jun 1, 2012	22.04	22.17	21.51	22.06
4841	NYSE	ETD	Thu, May 31, 2012	22.73	22.83	21.96	22.51
4840	NYSE	ETD	Wed, May 30, 2012	22.89	22.89	22.21	22.75
4839	NYSE	ETD	Tue, May 29, 2012	22.95	23.33	22.63	23.20
4838	NYSE	ETD	Fri, May 25, 2012	22.53	22.99	22.41	22.63
4837	NYSE	ETD	Thu, May 24, 2012	22.80	23.17	21.97	22.49
4836	NYSE	ETD	Wed, May 23, 2012	22.49	22.81	21.82	22.72
4835	NYSE	ETD	Tue, May 22, 2012	22.01	23.20	21.87	22.81
4834	NYSE	ETD	Mon, May 21, 2012	21.56	21.96	21.20	21.91
4833	NYSE	ETD	Fri, May 18, 2012	21.57	22.01	21.26	21.56
4832	NYSE	ETD	Thu, May 17, 2012	22.38	22.38	21.20	21.49
4831	NYSE	ETD	Wed, May 16, 2012	21.92	22.47	21.92	22.45
4830	NYSE	ETD	Tue, May 15, 2012	21.42	22.29	21.09	21.77
4829	NYSE	ETD	Mon, May 14, 2012	21.75	21.93	21.31	21.50
4828	NYSE	ETD	Fri, May 11, 2012	21.61	22.25	21.58	22.07
4827	NYSE	ETD	Thu, May 10, 2012	22.07	22.28	21.53	21.86
4826	NYSE	ETD	Wed, May 9, 2012	21.29	21.99	21.29	21.81
4825	NYSE	ETD	Tue, May 8, 2012	22.00	22.00	21.32	21.67
4824	NYSE	ETD	Mon, May 7, 2012	22.27	22.47	22.04	22.24
4823	NYSE	ETD	Fri, May 4, 2012	22.65	22.70	22.26	22.36
4822	NYSE	ETD	Thu, May 3, 2012	23.42	23.42	22.70	22.86
4821	NYSE	ETD	Wed, May 2, 2012	22.88	23.69	22.68	23.43
4820	NYSE	ETD	Tue, May 1, 2012	23.25	24.14	23.01	23.06
4819	NYSE	ETD	Mon, Apr 30, 2012	23.82	23.82	23.15	23.20
4818	NYSE	ETD	Fri, Apr 27, 2012	22.95	24.10	22.48	23.90
4817	NYSE	ETD	Thu, Apr 26, 2012	23.32	23.59	22.74	22.82
4816	NYSE	ETD	Wed, Apr 25, 2012	21.94	23.66	21.91	23.52
4815	NYSE	ETD	Tue, Apr 24, 2012	21.19	22.25	20.70	21.19
4814	NYSE	ETD	Mon, Apr 23, 2012	21.57	21.79	21.33	21.37
4813	NYSE	ETD	Fri, Apr 20, 2012	21.99	23.00	21.91	22.05
4812	NYSE	ETD	Thu, Apr 19, 2012	24.37	24.55	23.59	23.61
4811	NYSE	ETD	Wed, Apr 18, 2012	25.29	25.29	24.42	24.42
4810	NYSE	ETD	Tue, Apr 17, 2012	24.49	25.46	24.48	25.42
4809	NYSE	ETD	Mon, Apr 16, 2012	24.07	24.46	23.75	24.28
4808	NYSE	ETD	Fri, Apr 13, 2012	24.03	24.25	23.73	23.95
4807	NYSE	ETD	Thu, Apr 12, 2012	23.37	24.27	23.30	24.16
4806	NYSE	ETD	Wed, Apr 11, 2012	23.39	23.74	23.23	23.39
4805	NYSE	ETD	Tue, Apr 10, 2012	24.49	24.51	22.77	23.07
4804	NYSE	ETD	Mon, Apr 9, 2012	24.62	24.69	24.14	24.51
4803	NYSE	ETD	Thu, Apr 5, 2012	25.07	25.46	24.96	25.23
4802	NYSE	ETD	Wed, Apr 4, 2012	24.93	25.39	24.60	25.26
4801	NYSE	ETD	Tue, Apr 3, 2012	25.09	25.60	24.90	25.25
4800	NYSE	ETD	Mon, Apr 2, 2012	25.22	25.48	24.79	25.12
4799	NYSE	ETD	Fri, Mar 30, 2012	26.05	26.16	25.31	25.32
4798	NYSE	ETD	Thu, Mar 29, 2012	25.74	25.93	25.37	25.79
4797	NYSE	ETD	Wed, Mar 28, 2012	26.24	26.28	25.43	26.00
4796	NYSE	ETD	Tue, Mar 27, 2012	26.27	26.57	26.12	26.24
4795	NYSE	ETD	Mon, Mar 26, 2012	25.95	26.34	25.85	26.16
4794	NYSE	ETD	Fri, Mar 23, 2012	25.76	25.82	24.93	25.59
4793	NYSE	ETD	Thu, Mar 22, 2012	25.99	26.27	25.63	25.75
4792	NYSE	ETD	Wed, Mar 21, 2012	27.06	27.39	26.22	26.22
4791	NYSE	ETD	Tue, Mar 20, 2012	26.73	27.37	26.30	27.04
4790	NYSE	ETD	Mon, Mar 19, 2012	27.35	27.50	26.62	27.01
4789	NYSE	ETD	Fri, Mar 16, 2012	28.10	28.10	27.03	27.38
4788	NYSE	ETD	Thu, Mar 15, 2012	27.44	28.37	27.06	28.01
4787	NYSE	ETD	Wed, Mar 14, 2012	27.85	27.93	27.09	27.40
4786	NYSE	ETD	Tue, Mar 13, 2012	26.37	27.85	26.22	27.80
4785	NYSE	ETD	Mon, Mar 12, 2012	24.92	26.23	24.84	26.06
4784	NYSE	ETD	Fri, Mar 9, 2012	24.54	25.44	24.32	24.87
4783	NYSE	ETD	Thu, Mar 8, 2012	24.33	24.65	23.92	24.55
4782	NYSE	ETD	Wed, Mar 7, 2012	24.01	24.61	23.86	24.11
4781	NYSE	ETD	Tue, Mar 6, 2012	24.26	24.32	23.59	23.85
4780	NYSE	ETD	Mon, Mar 5, 2012	24.40	25.17	24.25	24.63
4779	NYSE	ETD	Fri, Mar 2, 2012	24.98	25.58	24.20	24.40
4778	NYSE	ETD	Thu, Mar 1, 2012	25.46	25.91	25.03	25.10
4777	NYSE	ETD	Wed, Feb 29, 2012	24.96	25.78	24.64	25.25
4776	NYSE	ETD	Tue, Feb 28, 2012	25.06	25.44	24.69	24.86
4775	NYSE	ETD	Mon, Feb 27, 2012	24.08	25.13	23.65	24.97
4774	NYSE	ETD	Fri, Feb 24, 2012	25.25	25.49	24.38	24.39
4773	NYSE	ETD	Thu, Feb 23, 2012	24.67	25.51	24.35	25.22
4772	NYSE	ETD	Wed, Feb 22, 2012	25.05	25.50	24.54	24.58
4771	NYSE	ETD	Tue, Feb 21, 2012	25.13	25.39	24.75	25.13
4770	NYSE	ETD	Fri, Feb 17, 2012	25.30	25.51	24.95	25.01
4769	NYSE	ETD	Thu, Feb 16, 2012	25.27	25.63	25.10	25.21
4768	NYSE	ETD	Wed, Feb 15, 2012	26.24	26.25	25.07	25.31
4767	NYSE	ETD	Tue, Feb 14, 2012	26.26	26.26	25.58	26.06
4766	NYSE	ETD	Mon, Feb 13, 2012	26.18	26.90	26.13	26.33
4765	NYSE	ETD	Fri, Feb 10, 2012	25.79	26.16	25.47	25.93
4764	NYSE	ETD	Thu, Feb 9, 2012	25.69	26.31	25.27	26.27
4763	NYSE	ETD	Wed, Feb 8, 2012	25.13	25.74	24.94	25.51
4762	NYSE	ETD	Tue, Feb 7, 2012	25.29	25.53	25.01	25.04
4761	NYSE	ETD	Mon, Feb 6, 2012	24.89	25.43	24.80	25.30
4760	NYSE	ETD	Fri, Feb 3, 2012	24.58	25.26	24.43	25.00
4759	NYSE	ETD	Thu, Feb 2, 2012	24.21	24.50	23.96	24.04
4758	NYSE	ETD	Wed, Feb 1, 2012	23.88	24.37	23.57	24.20
4757	NYSE	ETD	Tue, Jan 31, 2012	24.06	24.25	23.48	23.60
4756	NYSE	ETD	Mon, Jan 30, 2012	23.95	24.21	23.53	23.94
4755	NYSE	ETD	Fri, Jan 27, 2012	24.13	24.39	24.01	24.29
4754	NYSE	ETD	Thu, Jan 26, 2012	24.21	24.81	23.77	24.24
4753	NYSE	ETD	Wed, Jan 25, 2012	23.55	25.49	22.50	24.02
4752	NYSE	ETD	Tue, Jan 24, 2012	22.89	23.44	22.60	23.27
4751	NYSE	ETD	Mon, Jan 23, 2012	23.50	23.80	22.95	23.12
4750	NYSE	ETD	Fri, Jan 20, 2012	24.00	24.28	23.35	23.57
4749	NYSE	ETD	Thu, Jan 19, 2012	24.21	24.34	23.79	24.09
4748	NYSE	ETD	Wed, Jan 18, 2012	23.64	24.33	23.34	24.04
4747	NYSE	ETD	Tue, Jan 17, 2012	24.00	24.19	23.45	23.70
4746	NYSE	ETD	Fri, Jan 13, 2012	24.30	24.50	23.45	23.75
4745	NYSE	ETD	Thu, Jan 12, 2012	24.59	24.75	24.29	24.66
4744	NYSE	ETD	Wed, Jan 11, 2012	24.36	24.92	24.36	24.73
4743	NYSE	ETD	Tue, Jan 10, 2012	24.55	24.75	24.36	24.54
4742	NYSE	ETD	Mon, Jan 9, 2012	24.32	24.48	23.99	24.07
4741	NYSE	ETD	Fri, Jan 6, 2012	23.89	24.46	23.58	24.20
4740	NYSE	ETD	Thu, Jan 5, 2012	23.82	24.15	23.55	23.94
4739	NYSE	ETD	Wed, Jan 4, 2012	23.87	24.10	23.56	23.95
4738	NYSE	ETD	Tue, Jan 3, 2012	23.77	24.63	23.77	24.04
4737	NYSE	ETD	Fri, Dec 30, 2011	24.15	24.27	23.70	23.71
4736	NYSE	ETD	Thu, Dec 29, 2011	23.69	24.40	23.53	24.26
4735	NYSE	ETD	Wed, Dec 28, 2011	24.07	24.32	23.49	23.58
4734	NYSE	ETD	Tue, Dec 27, 2011	23.75	24.28	23.61	24.14
4733	NYSE	ETD	Fri, Dec 23, 2011	23.69	24.09	23.52	23.92
4732	NYSE	ETD	Thu, Dec 22, 2011	23.38	24.15	23.38	23.58
4731	NYSE	ETD	Wed, Dec 21, 2011	22.91	23.57	22.64	23.35
4730	NYSE	ETD	Tue, Dec 20, 2011	22.36	23.04	22.29	23.03
4729	NYSE	ETD	Mon, Dec 19, 2011	21.50	22.35	21.43	21.82
4728	NYSE	ETD	Fri, Dec 16, 2011	22.41	22.75	21.17	21.28
4727	NYSE	ETD	Thu, Dec 15, 2011	22.13	22.70	21.94	22.21
4726	NYSE	ETD	Wed, Dec 14, 2011	22.06	22.41	21.69	21.72
4725	NYSE	ETD	Tue, Dec 13, 2011	23.02	23.17	22.15	22.43
4724	NYSE	ETD	Mon, Dec 12, 2011	22.59	22.94	22.11	22.92
4723	NYSE	ETD	Fri, Dec 9, 2011	21.68	23.26	21.38	22.94
4722	NYSE	ETD	Thu, Dec 8, 2011	21.96	22.36	21.48	21.56
4721	NYSE	ETD	Wed, Dec 7, 2011	21.50	22.37	21.50	22.27
4720	NYSE	ETD	Tue, Dec 6, 2011	21.58	22.03	21.40	21.63
4719	NYSE	ETD	Mon, Dec 5, 2011	21.21	21.79	20.96	21.58
4718	NYSE	ETD	Fri, Dec 2, 2011	20.99	21.48	20.64	20.75
4717	NYSE	ETD	Thu, Dec 1, 2011	20.28	21.00	20.19	20.63
4716	NYSE	ETD	Wed, Nov 30, 2011	19.46	20.50	19.46	20.30
4715	NYSE	ETD	Tue, Nov 29, 2011	18.47	18.92	18.20	18.84
4714	NYSE	ETD	Mon, Nov 28, 2011	18.23	18.90	18.14	18.43
4713	NYSE	ETD	Fri, Nov 25, 2011	17.24	17.72	17.24	17.50
4712	NYSE	ETD	Wed, Nov 23, 2011	18.00	18.17	17.08	17.37
4711	NYSE	ETD	Tue, Nov 22, 2011	18.42	18.81	18.10	18.30
4710	NYSE	ETD	Mon, Nov 21, 2011	18.78	18.85	18.37	18.54
4709	NYSE	ETD	Fri, Nov 18, 2011	19.00	19.30	18.89	19.19
4708	NYSE	ETD	Thu, Nov 17, 2011	19.12	19.37	18.76	18.92
4707	NYSE	ETD	Wed, Nov 16, 2011	19.43	19.71	19.02	19.10
4706	NYSE	ETD	Tue, Nov 15, 2011	19.34	19.88	19.07	19.74
4705	NYSE	ETD	Mon, Nov 14, 2011	19.69	20.01	19.41	19.51
4704	NYSE	ETD	Fri, Nov 11, 2011	19.60	20.34	19.52	19.84
4703	NYSE	ETD	Thu, Nov 10, 2011	19.36	19.76	19.05	19.32
4702	NYSE	ETD	Wed, Nov 9, 2011	19.22	19.46	18.92	18.95
4701	NYSE	ETD	Tue, Nov 8, 2011	19.56	19.94	18.90	19.88
4700	NYSE	ETD	Mon, Nov 7, 2011	19.15	19.43	18.93	19.40
4699	NYSE	ETD	Fri, Nov 4, 2011	18.70	19.44	18.61	19.20
4698	NYSE	ETD	Thu, Nov 3, 2011	19.07	19.46	18.41	19.03
4697	NYSE	ETD	Wed, Nov 2, 2011	18.60	19.06	18.42	19.00
4696	NYSE	ETD	Tue, Nov 1, 2011	19.08	19.10	17.78	18.18
4695	NYSE	ETD	Mon, Oct 31, 2011	20.02	20.45	19.78	19.80
4694	NYSE	ETD	Fri, Oct 28, 2011	20.79	21.01	20.14	20.44
4693	NYSE	ETD	Thu, Oct 27, 2011	21.75	22.18	20.77	21.67
4692	NYSE	ETD	Wed, Oct 26, 2011	20.44	21.27	20.07	20.95
4691	NYSE	ETD	Tue, Oct 25, 2011	20.79	22.18	20.07	20.13
4690	NYSE	ETD	Mon, Oct 24, 2011	18.66	19.72	18.36	19.62
4689	NYSE	ETD	Fri, Oct 21, 2011	17.59	18.59	17.38	18.50
4688	NYSE	ETD	Thu, Oct 20, 2011	17.31	17.31	16.56	17.21
4687	NYSE	ETD	Wed, Oct 19, 2011	17.12	17.87	17.07	17.22
4686	NYSE	ETD	Tue, Oct 18, 2011	16.17	17.45	15.79	17.24
4685	NYSE	ETD	Mon, Oct 17, 2011	16.44	16.58	15.92	16.10
4684	NYSE	ETD	Fri, Oct 14, 2011	16.50	16.70	16.00	16.56
4683	NYSE	ETD	Thu, Oct 13, 2011	16.30	16.68	15.96	16.22
4682	NYSE	ETD	Wed, Oct 12, 2011	16.26	16.79	16.08	16.47
4681	NYSE	ETD	Tue, Oct 11, 2011	15.44	16.18	15.40	16.05
4680	NYSE	ETD	Mon, Oct 10, 2011	15.11	15.64	15.03	15.61
4679	NYSE	ETD	Fri, Oct 7, 2011	15.50	15.50	14.38	14.70
4678	NYSE	ETD	Thu, Oct 6, 2011	14.07	15.49	14.05	15.43
4677	NYSE	ETD	Wed, Oct 5, 2011	13.93	14.34	13.70	14.17
4676	NYSE	ETD	Tue, Oct 4, 2011	12.42	14.12	12.30	14.09
4675	NYSE	ETD	Mon, Oct 3, 2011	13.43	13.60	12.58	12.61
4674	NYSE	ETD	Fri, Sep 30, 2011	13.98	14.15	13.58	13.61
4673	NYSE	ETD	Thu, Sep 29, 2011	14.17	14.34	13.68	14.27
4672	NYSE	ETD	Wed, Sep 28, 2011	14.20	14.44	13.73	13.76
4671	NYSE	ETD	Tue, Sep 27, 2011	15.02	15.17	14.07	14.25
4670	NYSE	ETD	Mon, Sep 26, 2011	14.04	14.58	13.76	14.58
4669	NYSE	ETD	Fri, Sep 23, 2011	13.39	14.21	13.39	13.82
4668	NYSE	ETD	Thu, Sep 22, 2011	13.42	14.02	13.17	13.39
4667	NYSE	ETD	Wed, Sep 21, 2011	14.55	14.85	13.90	13.93
4666	NYSE	ETD	Tue, Sep 20, 2011	15.26	15.49	14.55	14.60
4665	NYSE	ETD	Mon, Sep 19, 2011	15.43	15.44	14.85	15.21
4664	NYSE	ETD	Fri, Sep 16, 2011	15.73	16.04	15.56	15.81
4663	NYSE	ETD	Thu, Sep 15, 2011	15.63	15.77	15.13	15.60
4662	NYSE	ETD	Wed, Sep 14, 2011	14.81	15.74	14.59	15.38
4661	NYSE	ETD	Tue, Sep 13, 2011	14.49	14.96	14.38	14.58
4660	NYSE	ETD	Mon, Sep 12, 2011	14.13	14.58	13.98	14.38
4659	NYSE	ETD	Fri, Sep 9, 2011	14.74	15.00	14.27	14.43
4658	NYSE	ETD	Thu, Sep 8, 2011	15.51	15.70	14.78	15.00
4657	NYSE	ETD	Wed, Sep 7, 2011	15.42	15.82	15.32	15.67
4656	NYSE	ETD	Tue, Sep 6, 2011	14.99	15.31	14.65	15.10
4655	NYSE	ETD	Fri, Sep 2, 2011	16.15	16.32	15.43	15.57
4654	NYSE	ETD	Thu, Sep 1, 2011	17.12	17.28	16.42	16.59
4653	NYSE	ETD	Wed, Aug 31, 2011	17.36	17.36	16.82	17.19
4652	NYSE	ETD	Tue, Aug 30, 2011	17.56	17.64	16.92	17.25
4651	NYSE	ETD	Mon, Aug 29, 2011	16.72	17.72	16.58	17.72
4650	NYSE	ETD	Fri, Aug 26, 2011	15.69	16.72	15.52	16.47
4649	NYSE	ETD	Thu, Aug 25, 2011	16.14	16.22	15.68	15.82
4648	NYSE	ETD	Wed, Aug 24, 2011	14.73	16.13	14.73	16.01
4647	NYSE	ETD	Tue, Aug 23, 2011	14.48	14.83	14.21	14.74
4646	NYSE	ETD	Mon, Aug 22, 2011	15.00	15.00	14.03	14.35
4645	NYSE	ETD	Fri, Aug 19, 2011	14.53	15.28	14.39	14.50
4644	NYSE	ETD	Thu, Aug 18, 2011	15.53	15.53	14.71	14.80
4643	NYSE	ETD	Wed, Aug 17, 2011	16.64	16.81	15.84	16.13
4642	NYSE	ETD	Tue, Aug 16, 2011	16.86	16.93	16.20	16.55
4641	NYSE	ETD	Mon, Aug 15, 2011	16.95	17.18	16.76	17.11
4640	NYSE	ETD	Fri, Aug 12, 2011	16.96	17.00	16.23	16.75
4639	NYSE	ETD	Thu, Aug 11, 2011	16.14	17.10	15.59	16.76
4638	NYSE	ETD	Wed, Aug 10, 2011	16.69	17.00	16.05	16.08
4637	NYSE	ETD	Tue, Aug 9, 2011	17.07	17.45	15.86	17.44
4636	NYSE	ETD	Mon, Aug 8, 2011	17.64	18.11	16.39	16.56
4635	NYSE	ETD	Fri, Aug 5, 2011	18.52	19.04	17.69	18.30
4634	NYSE	ETD	Thu, Aug 4, 2011	19.29	20.04	17.50	18.14
4633	NYSE	ETD	Wed, Aug 3, 2011	17.39	18.34	16.83	18.32
4632	NYSE	ETD	Tue, Aug 2, 2011	18.24	18.44	17.43	17.43
4631	NYSE	ETD	Mon, Aug 1, 2011	18.72	19.04	18.02	18.40
4630	NYSE	ETD	Fri, Jul 29, 2011	17.97	18.69	17.65	18.40
4629	NYSE	ETD	Thu, Jul 28, 2011	18.75	18.94	18.09	18.19
4628	NYSE	ETD	Wed, Jul 27, 2011	18.99	19.08	18.63	18.70
4627	NYSE	ETD	Tue, Jul 26, 2011	19.28	19.37	19.02	19.07
4626	NYSE	ETD	Mon, Jul 25, 2011	19.32	19.45	19.20	19.24
4625	NYSE	ETD	Fri, Jul 22, 2011	19.67	19.84	19.36	19.63
4624	NYSE	ETD	Thu, Jul 21, 2011	19.70	20.06	19.51	19.72
4623	NYSE	ETD	Wed, Jul 20, 2011	19.51	19.62	19.22	19.60
4622	NYSE	ETD	Tue, Jul 19, 2011	19.30	19.67	19.05	19.45
4621	NYSE	ETD	Mon, Jul 18, 2011	19.36	19.48	18.81	19.15
4620	NYSE	ETD	Fri, Jul 15, 2011	18.93	19.56	18.77	19.44
4619	NYSE	ETD	Thu, Jul 14, 2011	19.28	19.50	18.49	18.81
4618	NYSE	ETD	Wed, Jul 13, 2011	19.45	19.69	19.05	19.19
4617	NYSE	ETD	Tue, Jul 12, 2011	20.09	20.32	19.13	19.25
4616	NYSE	ETD	Mon, Jul 11, 2011	21.18	21.31	20.17	20.24
4615	NYSE	ETD	Fri, Jul 8, 2011	21.43	21.66	20.96	21.58
4614	NYSE	ETD	Thu, Jul 7, 2011	21.71	22.32	21.49	21.77
4613	NYSE	ETD	Wed, Jul 6, 2011	21.51	21.76	21.23	21.52
4612	NYSE	ETD	Tue, Jul 5, 2011	21.55	21.78	21.29	21.48
4611	NYSE	ETD	Fri, Jul 1, 2011	21.25	21.98	21.25	21.63
4610	NYSE	ETD	Thu, Jun 30, 2011	21.21	21.75	21.19	21.29
4609	NYSE	ETD	Wed, Jun 29, 2011	21.35	21.38	20.89	21.08
4608	NYSE	ETD	Tue, Jun 28, 2011	21.16	21.36	21.03	21.26
4607	NYSE	ETD	Mon, Jun 27, 2011	20.86	21.39	20.85	21.06
4606	NYSE	ETD	Fri, Jun 24, 2011	21.11	21.47	20.33	20.88
4605	NYSE	ETD	Thu, Jun 23, 2011	20.44	21.30	20.13	21.07
4604	NYSE	ETD	Wed, Jun 22, 2011	20.89	21.29	20.71	20.74
4603	NYSE	ETD	Tue, Jun 21, 2011	20.73	21.21	20.66	20.98
4602	NYSE	ETD	Mon, Jun 20, 2011	19.66	20.53	19.59	20.50
4601	NYSE	ETD	Fri, Jun 17, 2011	20.14	20.82	19.69	19.75
4600	NYSE	ETD	Thu, Jun 16, 2011	19.62	20.17	19.41	19.93
4599	NYSE	ETD	Wed, Jun 15, 2011	19.59	19.81	19.31	19.55
4598	NYSE	ETD	Tue, Jun 14, 2011	19.66	20.18	19.59	19.88
4597	NYSE	ETD	Mon, Jun 13, 2011	18.67	19.45	18.67	19.36
4596	NYSE	ETD	Fri, Jun 10, 2011	18.82	19.43	18.50	18.54
4595	NYSE	ETD	Thu, Jun 9, 2011	18.64	19.15	18.50	18.89
4594	NYSE	ETD	Wed, Jun 8, 2011	19.41	19.67	18.54	18.63
4593	NYSE	ETD	Tue, Jun 7, 2011	19.75	19.88	19.35	19.56
4592	NYSE	ETD	Mon, Jun 6, 2011	19.91	20.03	19.33	19.51
4591	NYSE	ETD	Fri, Jun 3, 2011	20.24	20.26	19.74	19.90
4590	NYSE	ETD	Thu, Jun 2, 2011	22.00	22.28	20.58	20.64
4589	NYSE	ETD	Wed, Jun 1, 2011	23.16	23.35	21.93	21.97
4588	NYSE	ETD	Tue, May 31, 2011	23.47	23.65	22.96	23.27
4587	NYSE	ETD	Fri, May 27, 2011	23.33	23.60	22.87	23.14
4586	NYSE	ETD	Thu, May 26, 2011	22.74	23.25	22.52	23.19
4585	NYSE	ETD	Wed, May 25, 2011	22.30	22.83	22.17	22.83
4584	NYSE	ETD	Tue, May 24, 2011	22.72	22.85	22.22	22.43
4583	NYSE	ETD	Mon, May 23, 2011	22.28	22.86	22.18	22.59
4582	NYSE	ETD	Fri, May 20, 2011	23.02	23.03	22.31	22.75
4581	NYSE	ETD	Thu, May 19, 2011	23.05	23.53	22.84	23.17
4580	NYSE	ETD	Wed, May 18, 2011	22.81	23.09	22.53	22.84
4579	NYSE	ETD	Tue, May 17, 2011	22.78	23.14	22.56	22.71
4578	NYSE	ETD	Mon, May 16, 2011	23.39	23.51	22.98	22.99
4577	NYSE	ETD	Fri, May 13, 2011	23.58	23.98	23.40	23.61
4576	NYSE	ETD	Thu, May 12, 2011	23.06	23.81	23.01	23.57
4575	NYSE	ETD	Wed, May 11, 2011	23.65	23.67	22.80	23.22
4574	NYSE	ETD	Tue, May 10, 2011	23.23	23.84	23.14	23.71
4573	NYSE	ETD	Mon, May 9, 2011	22.59	23.25	22.53	23.07
4572	NYSE	ETD	Fri, May 6, 2011	22.38	23.06	22.36	22.59
4571	NYSE	ETD	Thu, May 5, 2011	22.75	22.75	21.79	21.99
4570	NYSE	ETD	Wed, May 4, 2011	23.36	23.36	22.69	22.95
4569	NYSE	ETD	Tue, May 3, 2011	23.64	24.10	23.00	23.29
4568	NYSE	ETD	Mon, May 2, 2011	24.24	24.46	23.33	23.63
4567	NYSE	ETD	Fri, Apr 29, 2011	23.81	24.21	23.30	24.09
4566	NYSE	ETD	Thu, Apr 28, 2011	22.17	24.33	22.17	23.74
4565	NYSE	ETD	Wed, Apr 27, 2011	24.89	25.37	24.30	25.33
4564	NYSE	ETD	Tue, Apr 26, 2011	24.23	25.19	24.09	24.75
4563	NYSE	ETD	Mon, Apr 25, 2011	24.23	24.45	23.83	24.22
4562	NYSE	ETD	Thu, Apr 21, 2011	24.08	24.32	23.71	24.32
4561	NYSE	ETD	Wed, Apr 20, 2011	23.62	24.00	23.62	23.86
4560	NYSE	ETD	Tue, Apr 19, 2011	22.83	23.38	22.75	23.18
4559	NYSE	ETD	Mon, Apr 18, 2011	22.30	22.84	22.26	22.66
4558	NYSE	ETD	Fri, Apr 15, 2011	22.45	22.89	22.32	22.66
4557	NYSE	ETD	Thu, Apr 14, 2011	22.06	22.49	21.94	22.48
4556	NYSE	ETD	Wed, Apr 13, 2011	22.90	22.93	21.89	22.24
4555	NYSE	ETD	Tue, Apr 12, 2011	22.55	22.94	22.45	22.63
4554	NYSE	ETD	Mon, Apr 11, 2011	23.06	23.23	22.57	22.74
4553	NYSE	ETD	Fri, Apr 8, 2011	23.59	23.77	22.93	23.04
4552	NYSE	ETD	Thu, Apr 7, 2011	24.00	24.22	23.27	23.37
4551	NYSE	ETD	Wed, Apr 6, 2011	22.95	24.32	22.99	23.85
4550	NYSE	ETD	Tue, Apr 5, 2011	21.86	22.41	21.58	22.07
4549	NYSE	ETD	Mon, Apr 4, 2011	21.96	22.02	21.65	21.95
4548	NYSE	ETD	Fri, Apr 1, 2011	22.00	22.24	21.82	21.93
4547	NYSE	ETD	Thu, Mar 31, 2011	22.01	22.04	21.66	21.90
4546	NYSE	ETD	Wed, Mar 30, 2011	22.05	22.08	21.88	22.00
4545	NYSE	ETD	Tue, Mar 29, 2011	21.82	22.00	21.57	21.97
4544	NYSE	ETD	Mon, Mar 28, 2011	22.25	22.32	21.69	21.81
4543	NYSE	ETD	Fri, Mar 25, 2011	22.15	22.76	21.93	22.19
4542	NYSE	ETD	Thu, Mar 24, 2011	22.01	22.16	21.54	21.99
4541	NYSE	ETD	Wed, Mar 23, 2011	22.04	22.09	21.38	21.83
4540	NYSE	ETD	Tue, Mar 22, 2011	22.38	22.49	22.00	22.16
4539	NYSE	ETD	Mon, Mar 21, 2011	22.43	22.56	21.89	22.34
4538	NYSE	ETD	Fri, Mar 18, 2011	22.48	22.59	21.82	21.95
4537	NYSE	ETD	Thu, Mar 17, 2011	23.17	23.30	22.15	22.19
4536	NYSE	ETD	Wed, Mar 16, 2011	22.86	23.18	22.42	22.71
4535	NYSE	ETD	Tue, Mar 15, 2011	22.45	23.21	22.30	22.95
4534	NYSE	ETD	Mon, Mar 14, 2011	22.29	23.24	22.29	23.20
4533	NYSE	ETD	Fri, Mar 11, 2011	22.31	22.72	22.03	22.59
4532	NYSE	ETD	Thu, Mar 10, 2011	23.30	23.30	22.43	22.52
4531	NYSE	ETD	Wed, Mar 9, 2011	23.27	23.76	23.12	23.57
4530	NYSE	ETD	Tue, Mar 8, 2011	22.83	23.49	22.56	23.38
4529	NYSE	ETD	Mon, Mar 7, 2011	23.22	23.35	22.35	22.82
4528	NYSE	ETD	Fri, Mar 4, 2011	23.30	23.39	22.62	23.17
4527	NYSE	ETD	Thu, Mar 3, 2011	22.42	23.83	22.42	23.23
4526	NYSE	ETD	Wed, Mar 2, 2011	21.78	22.23	21.58	22.18
4525	NYSE	ETD	Tue, Mar 1, 2011	22.17	22.38	21.46	21.73
4524	NYSE	ETD	Mon, Feb 28, 2011	22.74	22.80	21.56	22.05
4523	NYSE	ETD	Fri, Feb 25, 2011	21.98	22.84	21.84	22.63
4522	NYSE	ETD	Thu, Feb 24, 2011	21.90	22.20	21.48	21.86
4521	NYSE	ETD	Wed, Feb 23, 2011	22.54	22.63	21.48	21.92
4520	NYSE	ETD	Tue, Feb 22, 2011	23.24	23.61	22.55	22.57
4519	NYSE	ETD	Fri, Feb 18, 2011	23.82	23.82	23.31	23.55
4518	NYSE	ETD	Thu, Feb 17, 2011	23.40	23.88	23.16	23.78
4517	NYSE	ETD	Wed, Feb 16, 2011	23.21	23.98	23.21	23.48
4516	NYSE	ETD	Tue, Feb 15, 2011	22.89	23.21	22.64	22.99
4515	NYSE	ETD	Mon, Feb 14, 2011	23.04	23.31	22.43	22.98
4514	NYSE	ETD	Fri, Feb 11, 2011	22.47	23.04	22.28	23.04
4513	NYSE	ETD	Thu, Feb 10, 2011	22.71	23.04	22.46	22.57
4512	NYSE	ETD	Wed, Feb 9, 2011	22.74	23.22	22.56	22.90
4511	NYSE	ETD	Tue, Feb 8, 2011	22.80	23.00	22.37	22.90
4510	NYSE	ETD	Mon, Feb 7, 2011	22.34	23.00	22.18	22.85
4509	NYSE	ETD	Fri, Feb 4, 2011	22.59	22.85	22.09	22.28
4508	NYSE	ETD	Thu, Feb 3, 2011	22.43	22.75	21.83	22.51
4507	NYSE	ETD	Wed, Feb 2, 2011	22.35	22.75	22.13	22.28
4506	NYSE	ETD	Tue, Feb 1, 2011	22.63	22.72	22.20	22.50
4505	NYSE	ETD	Mon, Jan 31, 2011	22.31	22.72	22.03	22.40
4504	NYSE	ETD	Fri, Jan 28, 2011	22.50	22.50	21.95	22.22
4503	NYSE	ETD	Thu, Jan 27, 2011	21.66	22.63	21.52	22.46
4502	NYSE	ETD	Wed, Jan 26, 2011	23.48	23.48	22.50	22.82
4501	NYSE	ETD	Tue, Jan 25, 2011	24.52	25.05	22.60	23.09
4500	NYSE	ETD	Mon, Jan 24, 2011	20.25	20.88	20.10	20.86
4499	NYSE	ETD	Fri, Jan 21, 2011	20.12	20.37	19.98	20.22
4498	NYSE	ETD	Thu, Jan 20, 2011	19.27	20.24	19.03	19.89
4497	NYSE	ETD	Wed, Jan 19, 2011	20.10	20.13	19.23	19.44
4496	NYSE	ETD	Tue, Jan 18, 2011	20.30	20.34	19.94	20.18
4495	NYSE	ETD	Fri, Jan 14, 2011	20.47	20.64	20.25	20.42
4494	NYSE	ETD	Thu, Jan 13, 2011	20.35	20.66	20.31	20.52
4493	NYSE	ETD	Wed, Jan 12, 2011	20.35	20.46	19.97	20.43
4492	NYSE	ETD	Tue, Jan 11, 2011	20.17	20.46	19.92	20.10
4491	NYSE	ETD	Mon, Jan 10, 2011	19.16	20.05	19.01	19.93
4490	NYSE	ETD	Fri, Jan 7, 2011	19.97	20.17	19.10	19.26
4489	NYSE	ETD	Thu, Jan 6, 2011	20.92	20.92	19.55	19.89
4488	NYSE	ETD	Wed, Jan 5, 2011	20.29	21.01	20.29	20.98
4487	NYSE	ETD	Tue, Jan 4, 2011	20.95	21.02	20.04	20.36
4486	NYSE	ETD	Mon, Jan 3, 2011	20.31	20.94	20.14	20.81
4485	NYSE	ETD	Fri, Dec 31, 2010	20.35	20.41	19.96	20.01
4484	NYSE	ETD	Thu, Dec 30, 2010	20.50	20.59	20.27	20.43
4483	NYSE	ETD	Wed, Dec 29, 2010	20.91	21.00	20.30	20.47
4482	NYSE	ETD	Tue, Dec 28, 2010	21.15	21.25	20.72	20.82
4481	NYSE	ETD	Mon, Dec 27, 2010	20.70	21.18	20.70	21.06
4480	NYSE	ETD	Thu, Dec 23, 2010	21.30	21.42	20.67	20.82
4479	NYSE	ETD	Wed, Dec 22, 2010	21.18	21.40	21.06	21.33
4478	NYSE	ETD	Tue, Dec 21, 2010	20.29	21.15	20.29	21.06
4477	NYSE	ETD	Mon, Dec 20, 2010	20.16	20.75	20.16	20.25
4476	NYSE	ETD	Fri, Dec 17, 2010	19.78	20.07	19.41	20.00
4475	NYSE	ETD	Thu, Dec 16, 2010	19.47	19.90	19.28	19.74
4474	NYSE	ETD	Wed, Dec 15, 2010	19.76	19.95	19.37	19.38
4473	NYSE	ETD	Tue, Dec 14, 2010	19.78	19.97	19.66	19.78
4472	NYSE	ETD	Mon, Dec 13, 2010	19.75	19.80	19.41	19.64
4471	NYSE	ETD	Fri, Dec 10, 2010	19.40	19.72	19.06	19.70
4470	NYSE	ETD	Thu, Dec 9, 2010	19.18	19.70	19.08	19.36
4469	NYSE	ETD	Wed, Dec 8, 2010	18.83	19.04	18.69	18.95
4468	NYSE	ETD	Tue, Dec 7, 2010	18.86	18.97	18.53	18.78
4467	NYSE	ETD	Mon, Dec 6, 2010	18.09	18.60	17.86	18.53
4466	NYSE	ETD	Fri, Dec 3, 2010	16.83	18.25	16.63	18.15
4465	NYSE	ETD	Thu, Dec 2, 2010	16.91	17.14	16.63	16.92
4464	NYSE	ETD	Wed, Dec 1, 2010	17.03	17.05	16.71	16.91
4463	NYSE	ETD	Tue, Nov 30, 2010	16.85	16.94	16.33	16.49
4462	NYSE	ETD	Mon, Nov 29, 2010	16.72	17.27	16.41	17.17
4461	NYSE	ETD	Fri, Nov 26, 2010	16.96	17.00	16.71	16.93
4460	NYSE	ETD	Wed, Nov 24, 2010	16.62	17.16	16.41	17.11
4459	NYSE	ETD	Tue, Nov 23, 2010	16.32	16.78	16.10	16.29
4458	NYSE	ETD	Mon, Nov 22, 2010	16.08	16.70	16.02	16.67
4457	NYSE	ETD	Fri, Nov 19, 2010	15.69	16.24	15.61	16.19
4456	NYSE	ETD	Thu, Nov 18, 2010	15.36	15.85	15.30	15.66
4455	NYSE	ETD	Wed, Nov 17, 2010	14.86	15.16	14.76	15.12
4454	NYSE	ETD	Tue, Nov 16, 2010	15.00	15.23	14.62	14.84
4453	NYSE	ETD	Mon, Nov 15, 2010	15.33	15.57	15.15	15.17
4452	NYSE	ETD	Fri, Nov 12, 2010	15.49	15.75	15.16	15.22
4451	NYSE	ETD	Thu, Nov 11, 2010	15.76	15.98	15.57	15.70
4450	NYSE	ETD	Wed, Nov 10, 2010	15.34	16.04	15.26	16.04
4449	NYSE	ETD	Tue, Nov 9, 2010	16.02	16.09	15.20	15.34
4448	NYSE	ETD	Mon, Nov 8, 2010	15.96	16.09	15.81	15.97
4447	NYSE	ETD	Fri, Nov 5, 2010	16.11	16.34	15.81	16.02
4446	NYSE	ETD	Thu, Nov 4, 2010	15.83	16.15	15.58	16.13
4445	NYSE	ETD	Wed, Nov 3, 2010	15.37	15.51	15.11	15.47
4444	NYSE	ETD	Tue, Nov 2, 2010	15.43	15.57	15.00	15.37
4443	NYSE	ETD	Mon, Nov 1, 2010	15.23	15.36	14.87	15.16
4442	NYSE	ETD	Fri, Oct 29, 2010	14.69	15.31	14.56	15.17
4441	NYSE	ETD	Thu, Oct 28, 2010	16.01	16.14	14.73	14.77
4440	NYSE	ETD	Wed, Oct 27, 2010	15.52	15.88	15.47	15.69
4439	NYSE	ETD	Tue, Oct 26, 2010	15.44	15.91	15.29	15.66
4438	NYSE	ETD	Mon, Oct 25, 2010	15.70	15.94	15.48	15.62
4437	NYSE	ETD	Fri, Oct 22, 2010	15.99	16.11	15.32	15.48
4436	NYSE	ETD	Thu, Oct 21, 2010	16.49	16.69	15.71	15.96
4435	NYSE	ETD	Wed, Oct 20, 2010	17.35	17.35	16.11	16.33
4434	NYSE	ETD	Tue, Oct 19, 2010	18.50	18.54	17.28	17.58
4433	NYSE	ETD	Mon, Oct 18, 2010	18.43	19.00	18.30	18.96
4432	NYSE	ETD	Fri, Oct 15, 2010	18.82	18.99	18.34	18.36
4431	NYSE	ETD	Thu, Oct 14, 2010	18.87	19.00	18.31	18.57
4430	NYSE	ETD	Wed, Oct 13, 2010	19.08	19.42	18.81	18.83
4429	NYSE	ETD	Tue, Oct 12, 2010	18.53	18.98	18.26	18.89
4428	NYSE	ETD	Mon, Oct 11, 2010	18.65	18.87	18.53	18.59
4427	NYSE	ETD	Fri, Oct 8, 2010	18.46	18.84	18.17	18.71
4426	NYSE	ETD	Thu, Oct 7, 2010	18.65	18.88	18.28	18.45
4425	NYSE	ETD	Wed, Oct 6, 2010	18.81	19.01	18.00	18.54
4424	NYSE	ETD	Tue, Oct 5, 2010	17.51	19.03	17.43	18.87
4423	NYSE	ETD	Mon, Oct 4, 2010	17.39	17.43	16.69	17.02
4422	NYSE	ETD	Fri, Oct 1, 2010	17.72	17.72	17.08	17.48
4421	NYSE	ETD	Thu, Sep 30, 2010	17.76	17.77	16.79	17.46
4420	NYSE	ETD	Wed, Sep 29, 2010	17.17	17.69	17.07	17.58
4419	NYSE	ETD	Tue, Sep 28, 2010	17.33	17.37	16.61	17.30
4418	NYSE	ETD	Mon, Sep 27, 2010	17.33	17.39	16.94	17.22
4417	NYSE	ETD	Fri, Sep 24, 2010	16.43	17.38	16.36	17.28
4416	NYSE	ETD	Thu, Sep 23, 2010	16.02	16.67	15.83	16.08
4415	NYSE	ETD	Wed, Sep 22, 2010	16.89	17.08	15.93	16.23
4414	NYSE	ETD	Tue, Sep 21, 2010	16.60	17.12	16.43	16.99
4413	NYSE	ETD	Mon, Sep 20, 2010	15.73	16.63	15.35	16.57
4412	NYSE	ETD	Fri, Sep 17, 2010	15.39	15.88	15.07	15.60
4411	NYSE	ETD	Thu, Sep 16, 2010	15.63	15.75	14.92	15.22
4410	NYSE	ETD	Wed, Sep 15, 2010	15.42	15.79	15.32	15.71
4409	NYSE	ETD	Tue, Sep 14, 2010	15.81	16.34	15.44	15.47
4408	NYSE	ETD	Mon, Sep 13, 2010	15.62	16.13	15.58	15.87
4407	NYSE	ETD	Fri, Sep 10, 2010	15.34	15.67	15.30	15.54
4406	NYSE	ETD	Thu, Sep 9, 2010	15.43	15.64	15.13	15.22
4405	NYSE	ETD	Wed, Sep 8, 2010	15.09	15.31	14.85	15.15
4404	NYSE	ETD	Tue, Sep 7, 2010	15.79	15.88	14.93	14.99
4403	NYSE	ETD	Fri, Sep 3, 2010	15.74	15.94	15.34	15.84
4402	NYSE	ETD	Thu, Sep 2, 2010	14.52	15.60	14.47	15.50
4401	NYSE	ETD	Wed, Sep 1, 2010	13.82	14.59	13.70	14.51
4400	NYSE	ETD	Tue, Aug 31, 2010	13.58	14.18	13.27	13.49
4399	NYSE	ETD	Mon, Aug 30, 2010	14.27	14.39	13.58	13.63
4398	NYSE	ETD	Fri, Aug 27, 2010	13.96	14.35	13.67	14.31
4397	NYSE	ETD	Thu, Aug 26, 2010	14.42	14.67	13.64	13.77
4396	NYSE	ETD	Wed, Aug 25, 2010	13.49	14.49	13.42	14.37
4395	NYSE	ETD	Tue, Aug 24, 2010	13.65	14.13	13.41	13.59
4394	NYSE	ETD	Mon, Aug 23, 2010	14.47	14.62	13.91	13.92
4393	NYSE	ETD	Fri, Aug 20, 2010	13.82	14.37	13.52	14.35
4392	NYSE	ETD	Thu, Aug 19, 2010	14.85	14.99	13.87	13.99
4391	NYSE	ETD	Wed, Aug 18, 2010	14.79	15.14	14.50	14.97
4390	NYSE	ETD	Tue, Aug 17, 2010	14.06	14.96	13.97	14.86
4389	NYSE	ETD	Mon, Aug 16, 2010	13.75	14.17	13.51	13.84
4388	NYSE	ETD	Fri, Aug 13, 2010	14.64	14.81	13.78	13.91
4387	NYSE	ETD	Thu, Aug 12, 2010	14.23	14.90	14.01	14.70
4386	NYSE	ETD	Wed, Aug 11, 2010	14.61	14.70	14.32	14.61
4385	NYSE	ETD	Tue, Aug 10, 2010	15.30	15.34	14.85	15.02
4384	NYSE	ETD	Mon, Aug 9, 2010	15.52	15.67	15.17	15.54
4383	NYSE	ETD	Fri, Aug 6, 2010	15.29	15.47	14.84	15.33
4382	NYSE	ETD	Thu, Aug 5, 2010	15.82	16.06	15.34	15.61
4381	NYSE	ETD	Wed, Aug 4, 2010	15.59	16.30	15.51	16.04
4380	NYSE	ETD	Tue, Aug 3, 2010	15.54	16.00	15.30	15.52
4379	NYSE	ETD	Mon, Aug 2, 2010	15.82	16.04	15.44	15.74
4378	NYSE	ETD	Fri, Jul 30, 2010	15.27	15.79	15.05	15.34
4377	NYSE	ETD	Thu, Jul 29, 2010	15.85	15.92	15.13	15.38
4376	NYSE	ETD	Wed, Jul 28, 2010	16.39	16.48	15.58	15.74
4375	NYSE	ETD	Tue, Jul 27, 2010	17.39	17.44	16.25	16.37
4374	NYSE	ETD	Mon, Jul 26, 2010	16.27	17.35	16.12	17.22
4373	NYSE	ETD	Fri, Jul 23, 2010	15.71	16.19	15.59	16.14
4372	NYSE	ETD	Thu, Jul 22, 2010	15.24	15.96	15.11	15.87
4371	NYSE	ETD	Wed, Jul 21, 2010	14.64	15.59	14.64	14.97
4370	NYSE	ETD	Tue, Jul 20, 2010	12.95	13.85	12.93	13.83
4369	NYSE	ETD	Mon, Jul 19, 2010	13.24	13.41	12.62	13.21
4368	NYSE	ETD	Fri, Jul 16, 2010	13.97	14.00	13.18	13.21
4367	NYSE	ETD	Thu, Jul 15, 2010	14.45	14.58	13.91	14.09
4366	NYSE	ETD	Wed, Jul 14, 2010	14.66	14.78	14.39	14.47
4365	NYSE	ETD	Tue, Jul 13, 2010	13.93	14.92	13.85	14.76
4364	NYSE	ETD	Mon, Jul 12, 2010	14.14	14.46	13.43	13.70
4363	NYSE	ETD	Fri, Jul 9, 2010	13.94	14.20	13.75	14.18
4362	NYSE	ETD	Thu, Jul 8, 2010	13.84	14.04	13.25	13.94
4361	NYSE	ETD	Wed, Jul 7, 2010	12.41	13.85	12.35	13.69
4360	NYSE	ETD	Tue, Jul 6, 2010	14.05	14.05	12.43	12.55
4359	NYSE	ETD	Fri, Jul 2, 2010	14.04	14.07	13.26	13.58
4358	NYSE	ETD	Thu, Jul 1, 2010	14.13	14.15	13.27	13.89
4357	NYSE	ETD	Wed, Jun 30, 2010	13.98	14.26	13.82	13.99
4356	NYSE	ETD	Tue, Jun 29, 2010	14.75	14.97	13.92	14.05
4355	NYSE	ETD	Mon, Jun 28, 2010	16.06	16.32	15.49	15.61
4354	NYSE	ETD	Fri, Jun 25, 2010	15.60	16.00	15.17	15.92
4353	NYSE	ETD	Thu, Jun 24, 2010	16.31	16.36	15.47	15.49
4352	NYSE	ETD	Wed, Jun 23, 2010	16.02	16.62	15.74	16.47
4351	NYSE	ETD	Tue, Jun 22, 2010	16.41	16.64	15.97	16.00
4350	NYSE	ETD	Mon, Jun 21, 2010	16.98	17.14	16.32	16.42
4349	NYSE	ETD	Fri, Jun 18, 2010	16.88	17.20	16.66	16.73
4348	NYSE	ETD	Thu, Jun 17, 2010	17.20	17.20	16.63	16.80
4347	NYSE	ETD	Wed, Jun 16, 2010	17.48	17.53	17.02	17.05
4346	NYSE	ETD	Tue, Jun 15, 2010	18.26	18.36	17.17	17.72
4345	NYSE	ETD	Mon, Jun 14, 2010	17.95	18.93	17.94	18.25
4344	NYSE	ETD	Fri, Jun 11, 2010	16.98	17.70	16.94	17.70
4343	NYSE	ETD	Thu, Jun 10, 2010	16.80	17.27	16.58	17.25
4342	NYSE	ETD	Wed, Jun 9, 2010	16.23	17.12	16.23	16.42
4341	NYSE	ETD	Tue, Jun 8, 2010	16.94	17.11	15.58	16.11
4340	NYSE	ETD	Mon, Jun 7, 2010	17.84	17.98	16.77	16.89
4339	NYSE	ETD	Fri, Jun 4, 2010	18.72	18.82	17.70	17.81
4338	NYSE	ETD	Thu, Jun 3, 2010	19.23	19.39	18.87	19.28
4337	NYSE	ETD	Wed, Jun 2, 2010	19.01	19.20	18.76	19.12
4336	NYSE	ETD	Tue, Jun 1, 2010	19.95	19.95	18.92	18.95
4335	NYSE	ETD	Fri, May 28, 2010	20.61	20.90	20.04	20.20
4334	NYSE	ETD	Thu, May 27, 2010	19.97	20.72	19.90	20.62
4333	NYSE	ETD	Wed, May 26, 2010	19.74	20.55	19.34	19.49
4332	NYSE	ETD	Tue, May 25, 2010	19.05	19.67	18.59	19.59
4331	NYSE	ETD	Mon, May 24, 2010	19.36	19.97	19.18	19.73
4330	NYSE	ETD	Fri, May 21, 2010	18.69	20.00	18.69	19.44
4329	NYSE	ETD	Thu, May 20, 2010	19.47	19.63	18.87	19.10
4328	NYSE	ETD	Wed, May 19, 2010	20.39	20.94	19.54	20.06
4327	NYSE	ETD	Tue, May 18, 2010	21.16	21.25	20.26	20.54
4326	NYSE	ETD	Mon, May 17, 2010	20.50	21.01	20.09	20.88
4325	NYSE	ETD	Fri, May 14, 2010	20.77	20.77	19.83	20.42
4324	NYSE	ETD	Thu, May 13, 2010	21.41	21.61	20.64	20.91
4323	NYSE	ETD	Wed, May 12, 2010	20.38	21.48	20.38	21.42
4322	NYSE	ETD	Tue, May 11, 2010	20.15	20.74	19.80	20.20
4321	NYSE	ETD	Mon, May 10, 2010	19.23	20.56	19.13	20.50
4320	NYSE	ETD	Fri, May 7, 2010	19.20	19.54	18.46	18.63
4319	NYSE	ETD	Thu, May 6, 2010	19.40	20.32	17.98	19.52
4318	NYSE	ETD	Wed, May 5, 2010	19.67	19.91	19.02	19.60
4317	NYSE	ETD	Tue, May 4, 2010	19.92	20.39	19.77	19.85
4316	NYSE	ETD	Mon, May 3, 2010	20.43	21.10	20.41	20.55
4315	NYSE	ETD	Fri, Apr 30, 2010	21.04	21.23	20.13	20.20
4314	NYSE	ETD	Thu, Apr 29, 2010	21.79	21.79	20.59	21.12
4313	NYSE	ETD	Wed, Apr 28, 2010	22.22	22.95	20.49	21.50
4312	NYSE	ETD	Tue, Apr 27, 2010	25.12	25.40	23.60	23.73
4311	NYSE	ETD	Mon, Apr 26, 2010	25.05	25.24	24.39	25.19
4310	NYSE	ETD	Fri, Apr 23, 2010	24.21	25.16	24.19	25.00
4309	NYSE	ETD	Thu, Apr 22, 2010	22.97	24.51	22.90	24.35
4308	NYSE	ETD	Wed, Apr 21, 2010	22.08	23.45	21.93	23.27
4307	NYSE	ETD	Tue, Apr 20, 2010	21.65	22.31	21.65	22.12
4306	NYSE	ETD	Mon, Apr 19, 2010	21.50	22.10	21.17	21.59
4305	NYSE	ETD	Fri, Apr 16, 2010	22.14	22.31	21.51	21.56
4304	NYSE	ETD	Thu, Apr 15, 2010	22.33	22.72	22.12	22.14
4303	NYSE	ETD	Wed, Apr 14, 2010	22.09	22.56	21.93	22.45
4302	NYSE	ETD	Tue, Apr 13, 2010	21.95	22.04	21.66	21.99
4301	NYSE	ETD	Mon, Apr 12, 2010	22.07	22.10	21.72	22.06
4300	NYSE	ETD	Fri, Apr 9, 2010	21.44	22.00	21.32	21.99
4299	NYSE	ETD	Thu, Apr 8, 2010	21.19	21.44	20.96	21.39
4298	NYSE	ETD	Wed, Apr 7, 2010	21.76	22.04	20.98	21.19
4297	NYSE	ETD	Tue, Apr 6, 2010	21.53	22.15	21.49	22.01
4296	NYSE	ETD	Mon, Apr 5, 2010	21.64	22.05	21.43	21.73
4295	NYSE	ETD	Thu, Apr 1, 2010	20.85	21.76	20.81	21.60
4294	NYSE	ETD	Wed, Mar 31, 2010	20.64	21.15	20.46	20.63
4293	NYSE	ETD	Tue, Mar 30, 2010	21.09	21.52	20.68	20.77
4292	NYSE	ETD	Mon, Mar 29, 2010	21.74	21.74	21.00	21.12
4291	NYSE	ETD	Fri, Mar 26, 2010	21.25	21.59	21.00	21.50
4290	NYSE	ETD	Thu, Mar 25, 2010	20.84	21.52	20.84	21.12
4289	NYSE	ETD	Wed, Mar 24, 2010	20.91	21.15	20.72	20.78
4288	NYSE	ETD	Tue, Mar 23, 2010	20.48	20.98	20.26	20.96
4287	NYSE	ETD	Mon, Mar 22, 2010	19.94	20.63	19.84	20.53
4286	NYSE	ETD	Fri, Mar 19, 2010	20.77	20.90	20.01	20.03
4285	NYSE	ETD	Thu, Mar 18, 2010	20.83	21.17	20.73	20.77
4284	NYSE	ETD	Wed, Mar 17, 2010	21.28	21.34	20.72	20.91
4283	NYSE	ETD	Tue, Mar 16, 2010	20.72	21.26	20.69	21.18
4282	NYSE	ETD	Mon, Mar 15, 2010	20.69	20.83	20.50	20.69
4281	NYSE	ETD	Fri, Mar 12, 2010	21.29	21.29	20.13	20.63
4280	NYSE	ETD	Thu, Mar 11, 2010	21.69	21.69	20.98	21.14
4279	NYSE	ETD	Wed, Mar 10, 2010	20.16	22.00	20.16	21.78
4278	NYSE	ETD	Tue, Mar 9, 2010	20.36	20.54	20.04	20.26
4277	NYSE	ETD	Mon, Mar 8, 2010	20.06	20.64	20.01	20.38
4276	NYSE	ETD	Fri, Mar 5, 2010	19.54	20.16	19.54	20.06
4275	NYSE	ETD	Thu, Mar 4, 2010	20.24	20.26	19.35	19.47
4274	NYSE	ETD	Wed, Mar 3, 2010	18.12	20.42	18.00	20.11
4273	NYSE	ETD	Tue, Mar 2, 2010	16.13	16.24	15.95	16.07
4272	NYSE	ETD	Mon, Mar 1, 2010	16.02	16.18	15.85	16.02
4271	NYSE	ETD	Fri, Feb 26, 2010	15.82	16.00	15.52	15.96
4270	NYSE	ETD	Thu, Feb 25, 2010	15.38	15.81	15.22	15.80
4269	NYSE	ETD	Wed, Feb 24, 2010	15.45	15.74	15.29	15.65
4268	NYSE	ETD	Tue, Feb 23, 2010	15.74	15.74	15.25	15.36
4267	NYSE	ETD	Mon, Feb 22, 2010	15.69	15.79	15.45	15.72
4266	NYSE	ETD	Fri, Feb 19, 2010	15.83	15.84	15.53	15.66
4265	NYSE	ETD	Thu, Feb 18, 2010	16.07	16.10	15.59	15.84
4264	NYSE	ETD	Wed, Feb 17, 2010	16.10	16.35	15.84	16.13
4263	NYSE	ETD	Tue, Feb 16, 2010	15.25	16.22	15.25	15.99
4262	NYSE	ETD	Fri, Feb 12, 2010	14.72	15.15	14.72	15.15
4261	NYSE	ETD	Thu, Feb 11, 2010	14.71	15.04	14.71	14.86
4260	NYSE	ETD	Wed, Feb 10, 2010	14.55	15.02	14.40	14.80
4259	NYSE	ETD	Tue, Feb 9, 2010	14.33	14.57	14.15	14.55
4258	NYSE	ETD	Mon, Feb 8, 2010	14.59	14.61	14.00	14.11
4257	NYSE	ETD	Fri, Feb 5, 2010	14.52	14.55	13.96	14.51
4256	NYSE	ETD	Thu, Feb 4, 2010	14.68	14.80	14.41	14.45
4255	NYSE	ETD	Wed, Feb 3, 2010	14.96	15.22	14.75	14.86
4254	NYSE	ETD	Tue, Feb 2, 2010	14.36	15.29	14.32	15.00
4253	NYSE	ETD	Mon, Feb 1, 2010	14.60	14.60	14.07	14.29
4252	NYSE	ETD	Fri, Jan 29, 2010	15.00	15.54	14.43	14.49
4251	NYSE	ETD	Thu, Jan 28, 2010	13.00	15.26	13.00	14.69
4250	NYSE	ETD	Wed, Jan 27, 2010	14.90	15.11	14.65	14.90
4249	NYSE	ETD	Tue, Jan 26, 2010	14.91	15.19	14.76	14.97
4248	NYSE	ETD	Mon, Jan 25, 2010	15.27	15.33	14.94	15.02
4247	NYSE	ETD	Fri, Jan 22, 2010	14.88	15.91	14.87	15.11
4246	NYSE	ETD	Thu, Jan 21, 2010	14.55	15.00	14.21	14.82
4245	NYSE	ETD	Wed, Jan 20, 2010	14.68	14.80	14.06	14.45
4244	NYSE	ETD	Tue, Jan 19, 2010	14.71	14.92	14.50	14.87
4243	NYSE	ETD	Fri, Jan 15, 2010	15.01	15.06	14.67	14.72
4242	NYSE	ETD	Thu, Jan 14, 2010	15.02	15.21	14.86	15.04
4241	NYSE	ETD	Wed, Jan 13, 2010	14.66	15.12	14.54	15.10
4240	NYSE	ETD	Tue, Jan 12, 2010	14.28	15.07	14.28	14.64
4239	NYSE	ETD	Mon, Jan 11, 2010	14.36	14.50	14.21	14.37
4238	NYSE	ETD	Fri, Jan 8, 2010	13.80	14.75	13.80	14.22
4237	NYSE	ETD	Thu, Jan 7, 2010	13.23	14.00	13.19	13.90
4236	NYSE	ETD	Wed, Jan 6, 2010	13.40	13.57	13.11	13.29
4235	NYSE	ETD	Tue, Jan 5, 2010	13.75	13.84	13.35	13.46
4234	NYSE	ETD	Mon, Jan 4, 2010	13.58	14.25	13.56	13.71
4233	NYSE	ETD	Thu, Dec 31, 2009	13.77	13.94	13.42	13.42
4232	NYSE	ETD	Wed, Dec 30, 2009	14.14	14.16	13.45	13.74
4231	NYSE	ETD	Tue, Dec 29, 2009	14.30	14.33	14.09	14.14
4230	NYSE	ETD	Mon, Dec 28, 2009	14.25	14.40	14.06	14.22
4229	NYSE	ETD	Thu, Dec 24, 2009	13.72	14.25	13.66	14.23
4228	NYSE	ETD	Wed, Dec 23, 2009	13.71	13.78	13.42	13.72
4227	NYSE	ETD	Tue, Dec 22, 2009	13.24	13.68	13.08	13.57
4226	NYSE	ETD	Mon, Dec 21, 2009	13.29	13.71	13.15	13.25
4225	NYSE	ETD	Fri, Dec 18, 2009	13.38	13.46	13.13	13.24
4224	NYSE	ETD	Thu, Dec 17, 2009	13.34	13.46	13.16	13.33
4223	NYSE	ETD	Wed, Dec 16, 2009	12.47	13.56	12.27	13.54
4222	NYSE	ETD	Tue, Dec 15, 2009	12.29	12.56	12.13	12.40
4221	NYSE	ETD	Mon, Dec 14, 2009	12.39	12.39	12.10	12.29
4220	NYSE	ETD	Fri, Dec 11, 2009	12.20	12.30	11.85	12.25
4219	NYSE	ETD	Thu, Dec 10, 2009	12.53	12.53	12.04	12.15
4218	NYSE	ETD	Wed, Dec 9, 2009	12.51	12.55	12.37	12.44
4217	NYSE	ETD	Tue, Dec 8, 2009	12.61	12.77	12.32	12.54
4216	NYSE	ETD	Mon, Dec 7, 2009	12.88	12.98	12.59	12.74
4215	NYSE	ETD	Fri, Dec 4, 2009	12.26	12.97	12.24	12.97
4214	NYSE	ETD	Thu, Dec 3, 2009	12.04	12.31	11.94	12.06
4213	NYSE	ETD	Wed, Dec 2, 2009	12.31	12.60	11.84	11.93
4212	NYSE	ETD	Tue, Dec 1, 2009	11.78	12.35	11.78	12.32
4211	NYSE	ETD	Mon, Nov 30, 2009	11.55	11.65	11.00	11.61
4210	NYSE	ETD	Fri, Nov 27, 2009	11.30	11.85	11.30	11.60
4209	NYSE	ETD	Wed, Nov 25, 2009	11.91	12.02	11.77	11.80
4208	NYSE	ETD	Tue, Nov 24, 2009	11.44	11.91	11.40	11.91
4207	NYSE	ETD	Mon, Nov 23, 2009	12.18	12.22	11.44	11.53
4206	NYSE	ETD	Fri, Nov 20, 2009	11.94	12.09	11.74	11.95
4205	NYSE	ETD	Thu, Nov 19, 2009	12.26	12.42	11.93	12.03
4204	NYSE	ETD	Wed, Nov 18, 2009	11.88	12.35	11.87	12.32
4203	NYSE	ETD	Tue, Nov 17, 2009	12.29	12.29	11.92	11.97
4202	NYSE	ETD	Mon, Nov 16, 2009	12.09	12.50	12.09	12.29
4201	NYSE	ETD	Fri, Nov 13, 2009	11.76	12.11	11.70	11.96
4200	NYSE	ETD	Thu, Nov 12, 2009	12.35	12.43	11.73	11.74
4199	NYSE	ETD	Wed, Nov 11, 2009	12.36	12.70	12.29	12.41
4198	NYSE	ETD	Tue, Nov 10, 2009	12.38	12.90	12.01	12.17
4197	NYSE	ETD	Mon, Nov 9, 2009	12.21	12.46	12.16	12.41
4196	NYSE	ETD	Fri, Nov 6, 2009	11.96	12.17	11.71	12.11
4195	NYSE	ETD	Thu, Nov 5, 2009	11.52	12.25	11.46	12.17
4194	NYSE	ETD	Wed, Nov 4, 2009	12.15	12.37	11.30	11.37
4193	NYSE	ETD	Tue, Nov 3, 2009	12.19	12.51	11.81	12.12
4192	NYSE	ETD	Mon, Nov 2, 2009	12.48	12.66	12.15	12.35
4191	NYSE	ETD	Fri, Oct 30, 2009	13.15	13.37	12.31	12.46
4190	NYSE	ETD	Thu, Oct 29, 2009	12.59	13.32	12.57	13.29
4189	NYSE	ETD	Wed, Oct 28, 2009	13.76	14.05	13.06	13.13
4188	NYSE	ETD	Tue, Oct 27, 2009	14.01	14.25	13.78	13.81
4187	NYSE	ETD	Mon, Oct 26, 2009	15.62	15.62	13.51	14.03
4186	NYSE	ETD	Fri, Oct 23, 2009	16.56	16.94	16.42	16.67
4185	NYSE	ETD	Thu, Oct 22, 2009	15.94	16.64	15.50	16.55
4184	NYSE	ETD	Wed, Oct 21, 2009	16.49	16.73	15.85	15.93
4183	NYSE	ETD	Tue, Oct 20, 2009	16.73	16.95	16.29	16.45
4182	NYSE	ETD	Mon, Oct 19, 2009	16.80	16.96	16.36	16.76
4181	NYSE	ETD	Fri, Oct 16, 2009	16.54	16.85	16.21	16.70
4180	NYSE	ETD	Thu, Oct 15, 2009	16.52	16.78	16.40	16.75
4179	NYSE	ETD	Wed, Oct 14, 2009	16.59	16.94	16.41	16.67
4178	NYSE	ETD	Tue, Oct 13, 2009	15.86	16.58	15.80	16.34
4177	NYSE	ETD	Mon, Oct 12, 2009	15.92	16.47	15.92	15.96
4176	NYSE	ETD	Fri, Oct 9, 2009	15.50	15.85	15.50	15.76
4175	NYSE	ETD	Thu, Oct 8, 2009	15.46	15.69	15.34	15.54
4174	NYSE	ETD	Wed, Oct 7, 2009	15.35	15.60	15.05	15.30
4173	NYSE	ETD	Tue, Oct 6, 2009	15.59	15.82	15.15	15.46
4172	NYSE	ETD	Mon, Oct 5, 2009	15.29	15.62	14.81	15.47
4171	NYSE	ETD	Fri, Oct 2, 2009	15.17	15.65	15.12	15.28
4170	NYSE	ETD	Thu, Oct 1, 2009	16.45	16.65	15.46	15.49
4169	NYSE	ETD	Wed, Sep 30, 2009	17.18	17.18	16.20	16.50
4168	NYSE	ETD	Tue, Sep 29, 2009	17.25	17.25	16.84	17.08
4167	NYSE	ETD	Mon, Sep 28, 2009	16.60	17.26	16.57	17.25
4166	NYSE	ETD	Fri, Sep 25, 2009	16.91	17.08	16.50	16.51
4165	NYSE	ETD	Thu, Sep 24, 2009	16.95	17.21	16.56	17.01
4164	NYSE	ETD	Wed, Sep 23, 2009	17.22	17.31	16.89	16.93
4163	NYSE	ETD	Tue, Sep 22, 2009	17.34	17.62	16.93	17.14
4162	NYSE	ETD	Mon, Sep 21, 2009	16.77	17.20	16.77	17.00
4161	NYSE	ETD	Fri, Sep 18, 2009	16.74	17.00	16.38	16.97
4160	NYSE	ETD	Thu, Sep 17, 2009	15.76	16.84	15.67	16.69
4159	NYSE	ETD	Wed, Sep 16, 2009	14.88	15.75	14.77	15.74
4158	NYSE	ETD	Tue, Sep 15, 2009	15.18	15.18	14.91	14.96
4157	NYSE	ETD	Mon, Sep 14, 2009	14.75	15.28	14.42	15.18
4156	NYSE	ETD	Fri, Sep 11, 2009	14.26	14.95	14.06	14.93
4155	NYSE	ETD	Thu, Sep 10, 2009	13.69	14.34	13.42	14.26
4154	NYSE	ETD	Wed, Sep 9, 2009	13.37	13.83	13.25	13.60
4153	NYSE	ETD	Tue, Sep 8, 2009	13.75	14.09	13.53	13.57
4152	NYSE	ETD	Fri, Sep 4, 2009	13.00	13.61	13.00	13.60
4151	NYSE	ETD	Thu, Sep 3, 2009	13.64	13.80	12.79	13.16
4150	NYSE	ETD	Wed, Sep 2, 2009	14.22	14.27	13.56	13.61
4149	NYSE	ETD	Tue, Sep 1, 2009	15.46	15.84	14.33	14.38
4148	NYSE	ETD	Mon, Aug 31, 2009	15.87	16.10	15.27	15.54
4147	NYSE	ETD	Fri, Aug 28, 2009	16.06	16.15	15.23	15.50
4146	NYSE	ETD	Thu, Aug 27, 2009	16.11	16.11	15.41	15.97
4145	NYSE	ETD	Wed, Aug 26, 2009	15.25	16.00	15.11	15.98
4144	NYSE	ETD	Tue, Aug 25, 2009	15.28	15.66	15.15	15.23
4143	NYSE	ETD	Mon, Aug 24, 2009	14.90	15.97	14.90	15.16
4142	NYSE	ETD	Fri, Aug 21, 2009	14.12	14.80	13.74	14.77
4141	NYSE	ETD	Thu, Aug 20, 2009	12.94	13.45	12.91	13.42
4140	NYSE	ETD	Wed, Aug 19, 2009	12.87	13.11	12.81	13.01
4139	NYSE	ETD	Tue, Aug 18, 2009	13.10	13.51	12.99	13.12
4138	NYSE	ETD	Mon, Aug 17, 2009	13.87	13.87	12.91	12.99
4137	NYSE	ETD	Fri, Aug 14, 2009	14.62	14.75	13.87	14.20
4136	NYSE	ETD	Thu, Aug 13, 2009	15.07	15.25	13.80	14.68
4135	NYSE	ETD	Wed, Aug 12, 2009	14.69	15.35	14.46	14.53
4134	NYSE	ETD	Tue, Aug 11, 2009	14.01	14.29	13.69	14.15
4133	NYSE	ETD	Mon, Aug 10, 2009	13.27	14.21	13.27	14.12
4132	NYSE	ETD	Fri, Aug 7, 2009	13.32	13.59	13.22	13.39
4131	NYSE	ETD	Thu, Aug 6, 2009	13.22	13.41	12.98	13.08
4130	NYSE	ETD	Wed, Aug 5, 2009	13.05	13.22	12.96	13.01
4129	NYSE	ETD	Tue, Aug 4, 2009	12.97	13.22	12.97	13.05
4128	NYSE	ETD	Mon, Aug 3, 2009	12.98	13.26	12.78	13.04
4127	NYSE	ETD	Fri, Jul 31, 2009	12.76	13.13	12.68	12.73
4126	NYSE	ETD	Thu, Jul 30, 2009	12.30	12.96	12.15	12.85
4125	NYSE	ETD	Wed, Jul 29, 2009	12.20	12.27	11.88	12.06
4124	NYSE	ETD	Tue, Jul 28, 2009	12.14	12.32	12.02	12.32
4123	NYSE	ETD	Mon, Jul 27, 2009	12.49	12.57	12.07	12.18
4122	NYSE	ETD	Fri, Jul 24, 2009	12.27	12.62	12.07	12.57
4121	NYSE	ETD	Thu, Jul 23, 2009	11.33	12.55	11.12	12.46
4120	NYSE	ETD	Wed, Jul 22, 2009	11.61	11.80	10.75	11.33
4119	NYSE	ETD	Tue, Jul 21, 2009	11.95	12.00	11.48	11.92
4118	NYSE	ETD	Mon, Jul 20, 2009	11.77	11.90	11.63	11.85
4117	NYSE	ETD	Fri, Jul 17, 2009	11.75	11.81	11.50	11.75
4116	NYSE	ETD	Thu, Jul 16, 2009	11.83	11.96	11.57	11.78
4115	NYSE	ETD	Wed, Jul 15, 2009	11.32	12.12	11.25	11.93
4114	NYSE	ETD	Tue, Jul 14, 2009	10.85	11.36	10.74	11.20
4113	NYSE	ETD	Mon, Jul 13, 2009	10.39	10.97	10.20	10.93
4112	NYSE	ETD	Fri, Jul 10, 2009	10.26	10.58	10.18	10.32
4111	NYSE	ETD	Thu, Jul 9, 2009	10.40	11.04	10.30	10.37
4110	NYSE	ETD	Wed, Jul 8, 2009	10.27	10.55	10.00	10.33
4109	NYSE	ETD	Tue, Jul 7, 2009	10.26	10.40	10.07	10.20
4108	NYSE	ETD	Mon, Jul 6, 2009	10.20	10.37	9.97	10.22
4107	NYSE	ETD	Thu, Jul 2, 2009	10.54	10.74	10.07	10.07
4106	NYSE	ETD	Wed, Jul 1, 2009	10.52	10.71	10.38	10.68
4105	NYSE	ETD	Tue, Jun 30, 2009	10.55	10.71	10.30	10.36
4104	NYSE	ETD	Mon, Jun 29, 2009	10.40	10.75	10.30	10.59
4103	NYSE	ETD	Fri, Jun 26, 2009	10.39	10.59	10.27	10.40
4102	NYSE	ETD	Thu, Jun 25, 2009	10.08	10.61	10.08	10.50
4101	NYSE	ETD	Wed, Jun 24, 2009	10.13	10.40	9.91	10.20
4100	NYSE	ETD	Tue, Jun 23, 2009	10.58	10.58	9.90	10.15
4099	NYSE	ETD	Mon, Jun 22, 2009	10.88	10.94	10.55	10.55
4098	NYSE	ETD	Fri, Jun 19, 2009	10.96	11.27	10.75	10.94
4097	NYSE	ETD	Thu, Jun 18, 2009	10.96	11.01	10.65	10.79
4096	NYSE	ETD	Wed, Jun 17, 2009	11.11	11.14	10.57	10.98
4095	NYSE	ETD	Tue, Jun 16, 2009	11.66	11.72	11.08	11.14
4094	NYSE	ETD	Mon, Jun 15, 2009	12.22	12.25	11.45	11.60
4093	NYSE	ETD	Fri, Jun 12, 2009	12.28	12.36	11.98	12.26
4092	NYSE	ETD	Thu, Jun 11, 2009	12.63	12.74	12.28	12.41
4091	NYSE	ETD	Wed, Jun 10, 2009	12.76	13.13	12.40	12.64
4090	NYSE	ETD	Tue, Jun 9, 2009	12.81	12.84	12.49	12.62
4089	NYSE	ETD	Mon, Jun 8, 2009	13.10	13.28	12.51	12.78
4088	NYSE	ETD	Fri, Jun 5, 2009	13.23	13.49	13.03	13.19
4087	NYSE	ETD	Thu, Jun 4, 2009	13.08	13.20	12.64	13.15
4086	NYSE	ETD	Wed, Jun 3, 2009	13.74	13.79	12.80	13.01
4085	NYSE	ETD	Tue, Jun 2, 2009	13.15	13.95	12.82	13.81
4084	NYSE	ETD	Mon, Jun 1, 2009	13.00	13.42	12.47	13.28
4083	NYSE	ETD	Fri, May 29, 2009	11.98	12.26	11.77	12.26
4082	NYSE	ETD	Thu, May 28, 2009	11.65	11.97	11.45	11.90
4081	NYSE	ETD	Wed, May 27, 2009	11.58	12.33	11.25	11.68
4080	NYSE	ETD	Tue, May 26, 2009	10.26	11.74	10.26	11.70
4079	NYSE	ETD	Fri, May 22, 2009	10.32	10.69	10.05	10.43
4078	NYSE	ETD	Thu, May 21, 2009	10.61	10.67	10.06	10.29
4077	NYSE	ETD	Wed, May 20, 2009	10.54	10.93	10.42	10.77
4076	NYSE	ETD	Tue, May 19, 2009	10.56	10.70	10.30	10.52
4075	NYSE	ETD	Mon, May 18, 2009	10.10	10.96	10.10	10.68
4074	NYSE	ETD	Fri, May 15, 2009	10.15	10.32	9.86	9.96
4073	NYSE	ETD	Thu, May 14, 2009	10.89	10.94	10.05	10.15
4072	NYSE	ETD	Wed, May 13, 2009	12.00	12.09	10.72	10.81
4071	NYSE	ETD	Tue, May 12, 2009	12.88	13.20	12.00	12.12
4070	NYSE	ETD	Mon, May 11, 2009	13.00	13.26	12.91	12.94
4069	NYSE	ETD	Fri, May 8, 2009	13.16	13.53	12.93	13.40
4068	NYSE	ETD	Thu, May 7, 2009	13.33	13.68	12.94	13.12
4067	NYSE	ETD	Wed, May 6, 2009	13.65	13.65	12.69	13.28
4066	NYSE	ETD	Tue, May 5, 2009	13.47	13.58	13.23	13.48
4065	NYSE	ETD	Mon, May 4, 2009	13.56	13.81	13.23	13.50
4064	NYSE	ETD	Fri, May 1, 2009	13.41	13.72	13.34	13.60
4063	NYSE	ETD	Thu, Apr 30, 2009	13.39	13.54	12.76	13.45
4062	NYSE	ETD	Wed, Apr 29, 2009	12.84	13.60	12.56	13.44
4061	NYSE	ETD	Tue, Apr 28, 2009	12.16	13.04	12.01	12.69
4060	NYSE	ETD	Mon, Apr 27, 2009	12.48	12.69	12.06	12.23
4059	NYSE	ETD	Fri, Apr 24, 2009	11.28	13.15	11.28	12.73
4058	NYSE	ETD	Thu, Apr 23, 2009	11.84	12.25	10.94	11.20
4057	NYSE	ETD	Wed, Apr 22, 2009	11.15	12.63	10.66	11.77
4056	NYSE	ETD	Tue, Apr 21, 2009	11.73	12.87	11.73	12.87
4055	NYSE	ETD	Mon, Apr 20, 2009	12.20	12.48	11.67	11.83
4054	NYSE	ETD	Fri, Apr 17, 2009	12.36	13.19	12.29	12.47
4053	NYSE	ETD	Thu, Apr 16, 2009	13.09	13.41	12.71	13.24
4052	NYSE	ETD	Wed, Apr 15, 2009	13.58	14.29	12.91	13.02
4051	NYSE	ETD	Tue, Apr 14, 2009	14.20	14.42	13.67	13.74
4050	NYSE	ETD	Mon, Apr 13, 2009	14.08	14.47	13.61	14.39
4049	NYSE	ETD	Thu, Apr 9, 2009	12.86	14.26	12.85	14.26
4048	NYSE	ETD	Wed, Apr 8, 2009	12.44	13.16	12.26	12.52
4047	NYSE	ETD	Tue, Apr 7, 2009	12.77	13.18	12.40	12.47
4046	NYSE	ETD	Mon, Apr 6, 2009	13.07	13.11	12.59	13.00
4045	NYSE	ETD	Fri, Apr 3, 2009	12.56	13.32	12.11	13.17
4044	NYSE	ETD	Thu, Apr 2, 2009	11.88	12.92	11.68	12.65
4043	NYSE	ETD	Wed, Apr 1, 2009	11.03	11.59	10.60	11.55
4042	NYSE	ETD	Tue, Mar 31, 2009	10.89	11.60	10.68	11.26
4041	NYSE	ETD	Mon, Mar 30, 2009	11.73	11.91	10.32	10.96
4040	NYSE	ETD	Fri, Mar 27, 2009	12.10	12.51	11.93	12.05
4039	NYSE	ETD	Thu, Mar 26, 2009	11.38	12.84	11.38	12.45
4038	NYSE	ETD	Wed, Mar 25, 2009	10.32	11.43	10.25	11.29
4037	NYSE	ETD	Tue, Mar 24, 2009	10.11	10.52	9.64	10.24
4036	NYSE	ETD	Mon, Mar 23, 2009	9.25	10.33	9.16	10.33
4035	NYSE	ETD	Fri, Mar 20, 2009	8.38	9.33	8.22	9.00
4034	NYSE	ETD	Thu, Mar 19, 2009	8.71	8.93	8.19	8.59
4033	NYSE	ETD	Wed, Mar 18, 2009	8.51	8.81	8.28	8.77
4032	NYSE	ETD	Tue, Mar 17, 2009	8.12	8.53	8.04	8.52
4031	NYSE	ETD	Mon, Mar 16, 2009	8.52	8.69	8.08	8.15
4030	NYSE	ETD	Fri, Mar 13, 2009	8.49	8.66	8.31	8.50
4029	NYSE	ETD	Thu, Mar 12, 2009	7.91	8.64	7.76	8.48
4028	NYSE	ETD	Wed, Mar 11, 2009	7.87	8.21	7.71	7.88
4027	NYSE	ETD	Tue, Mar 10, 2009	7.24	8.00	7.24	7.79
4026	NYSE	ETD	Mon, Mar 9, 2009	7.13	7.42	6.98	7.06
4025	NYSE	ETD	Fri, Mar 6, 2009	8.04	8.19	6.99	7.10
4024	NYSE	ETD	Thu, Mar 5, 2009	8.36	8.76	8.01	8.10
4023	NYSE	ETD	Wed, Mar 4, 2009	8.54	8.80	8.21	8.65
4022	NYSE	ETD	Tue, Mar 3, 2009	9.15	9.15	8.43	8.45
4021	NYSE	ETD	Mon, Mar 2, 2009	9.33	9.53	8.85	8.90
4020	NYSE	ETD	Fri, Feb 27, 2009	9.43	9.75	9.41	9.54
4019	NYSE	ETD	Thu, Feb 26, 2009	9.70	10.25	9.48	9.59
4018	NYSE	ETD	Wed, Feb 25, 2009	9.98	9.98	9.36	9.63
4017	NYSE	ETD	Tue, Feb 24, 2009	9.52	10.29	9.19	10.12
4016	NYSE	ETD	Mon, Feb 23, 2009	9.70	9.86	9.28	9.38
4015	NYSE	ETD	Fri, Feb 20, 2009	10.28	10.41	9.53	9.67
4014	NYSE	ETD	Thu, Feb 19, 2009	10.62	10.82	10.45	10.49
4013	NYSE	ETD	Wed, Feb 18, 2009	10.72	10.95	10.28	10.56
4012	NYSE	ETD	Tue, Feb 17, 2009	10.71	10.92	10.56	10.68
4011	NYSE	ETD	Fri, Feb 13, 2009	11.50	11.60	10.81	11.08
4010	NYSE	ETD	Thu, Feb 12, 2009	11.27	11.60	10.99	11.53
4009	NYSE	ETD	Wed, Feb 11, 2009	11.60	11.86	11.48	11.58
4008	NYSE	ETD	Tue, Feb 10, 2009	11.87	12.07	11.47	11.58
4007	NYSE	ETD	Mon, Feb 9, 2009	12.15	12.43	11.20	11.97
4006	NYSE	ETD	Fri, Feb 6, 2009	11.39	12.30	11.34	12.11
4005	NYSE	ETD	Thu, Feb 5, 2009	10.83	11.51	10.52	11.34
4004	NYSE	ETD	Wed, Feb 4, 2009	11.27	11.32	10.85	10.89
4003	NYSE	ETD	Tue, Feb 3, 2009	11.35	11.45	10.93	11.38
4002	NYSE	ETD	Mon, Feb 2, 2009	11.24	11.40	10.92	11.14
4001	NYSE	ETD	Fri, Jan 30, 2009	11.82	11.85	11.34	11.39
4000	NYSE	ETD	Thu, Jan 29, 2009	12.75	12.75	11.56	11.75
3999	NYSE	ETD	Wed, Jan 28, 2009	12.40	13.04	12.40	12.95
3998	NYSE	ETD	Tue, Jan 27, 2009	12.98	13.17	12.14	12.36
3997	NYSE	ETD	Mon, Jan 26, 2009	12.68	13.32	12.62	12.92
3996	NYSE	ETD	Fri, Jan 23, 2009	12.07	12.84	12.01	12.59
3995	NYSE	ETD	Thu, Jan 22, 2009	12.67	12.75	12.07	12.34
3994	NYSE	ETD	Wed, Jan 21, 2009	12.93	12.99	12.43	12.94
3993	NYSE	ETD	Tue, Jan 20, 2009	13.11	13.32	12.65	12.76
3992	NYSE	ETD	Fri, Jan 16, 2009	13.55	13.55	12.82	13.27
3991	NYSE	ETD	Thu, Jan 15, 2009	13.16	13.65	12.90	13.38
3990	NYSE	ETD	Wed, Jan 14, 2009	13.18	13.50	13.09	13.18
3989	NYSE	ETD	Tue, Jan 13, 2009	13.31	13.70	13.19	13.46
3988	NYSE	ETD	Mon, Jan 12, 2009	13.80	13.90	13.30	13.38
3987	NYSE	ETD	Fri, Jan 9, 2009	14.58	14.74	13.83	13.87
3986	NYSE	ETD	Thu, Jan 8, 2009	14.31	14.75	13.79	14.64
3985	NYSE	ETD	Wed, Jan 7, 2009	14.66	14.70	14.05	14.32
3984	NYSE	ETD	Tue, Jan 6, 2009	14.50	15.05	14.49	14.96
3983	NYSE	ETD	Mon, Jan 5, 2009	14.50	14.68	13.93	14.43
3982	NYSE	ETD	Fri, Jan 2, 2009	14.37	14.64	14.11	14.58
3981	NYSE	ETD	Wed, Dec 31, 2008	14.38	14.57	14.21	14.37
3980	NYSE	ETD	Tue, Dec 30, 2008	14.03	14.59	13.85	14.50
3979	NYSE	ETD	Mon, Dec 29, 2008	14.79	14.81	13.81	13.93
3978	NYSE	ETD	Fri, Dec 26, 2008	14.18	14.96	14.07	14.84
3977	NYSE	ETD	Wed, Dec 24, 2008	13.78	14.22	13.62	14.05
3976	NYSE	ETD	Tue, Dec 23, 2008	13.01	14.15	13.01	13.60
3975	NYSE	ETD	Mon, Dec 22, 2008	12.89	13.47	12.66	13.10
3974	NYSE	ETD	Fri, Dec 19, 2008	14.51	15.11	12.64	12.89
3973	NYSE	ETD	Thu, Dec 18, 2008	15.05	15.09	14.11	14.48
3972	NYSE	ETD	Wed, Dec 17, 2008	14.96	15.84	14.59	14.97
3971	NYSE	ETD	Tue, Dec 16, 2008	14.18	15.40	14.16	15.10
3970	NYSE	ETD	Mon, Dec 15, 2008	14.61	14.86	13.61	14.03
3969	NYSE	ETD	Fri, Dec 12, 2008	14.85	15.40	14.32	14.57
3968	NYSE	ETD	Thu, Dec 11, 2008	16.13	16.52	15.01	15.28
3967	NYSE	ETD	Wed, Dec 10, 2008	15.34	16.35	15.15	16.34
3966	NYSE	ETD	Tue, Dec 9, 2008	15.60	16.26	14.94	15.28
3965	NYSE	ETD	Mon, Dec 8, 2008	15.38	16.49	15.25	15.74
3964	NYSE	ETD	Fri, Dec 5, 2008	14.39	15.21	14.04	14.80
3963	NYSE	ETD	Thu, Dec 4, 2008	13.73	15.22	13.72	14.68
3962	NYSE	ETD	Wed, Dec 3, 2008	12.01	14.14	11.83	13.81
3961	NYSE	ETD	Tue, Dec 2, 2008	12.21	12.49	11.51	12.28
3960	NYSE	ETD	Mon, Dec 1, 2008	13.40	13.57	11.93	12.00
3959	NYSE	ETD	Fri, Nov 28, 2008	13.60	13.85	13.40	13.81
3958	NYSE	ETD	Wed, Nov 26, 2008	12.99	14.00	12.72	13.85
3957	NYSE	ETD	Tue, Nov 25, 2008	13.14	13.76	12.69	13.27
3956	NYSE	ETD	Mon, Nov 24, 2008	12.41	13.17	11.65	12.97
3955	NYSE	ETD	Fri, Nov 21, 2008	12.28	12.64	11.26	12.21
3954	NYSE	ETD	Thu, Nov 20, 2008	13.13	13.94	11.80	12.05
3953	NYSE	ETD	Wed, Nov 19, 2008	14.69	14.69	13.18	13.28
3952	NYSE	ETD	Tue, Nov 18, 2008	15.10	15.51	14.20	14.69
3951	NYSE	ETD	Mon, Nov 17, 2008	15.07	15.63	15.01	15.08
3950	NYSE	ETD	Fri, Nov 14, 2008	16.16	16.99	14.39	15.25
3949	NYSE	ETD	Thu, Nov 13, 2008	15.79	16.51	14.73	16.51
3948	NYSE	ETD	Wed, Nov 12, 2008	15.82	16.29	15.48	15.68
3947	NYSE	ETD	Tue, Nov 11, 2008	16.32	16.37	15.64	15.93
3946	NYSE	ETD	Mon, Nov 10, 2008	17.78	17.89	16.14	16.50
3945	NYSE	ETD	Fri, Nov 7, 2008	17.67	17.90	16.98	17.48
3944	NYSE	ETD	Thu, Nov 6, 2008	17.50	18.06	16.75	17.48
3943	NYSE	ETD	Wed, Nov 5, 2008	17.66	17.98	17.49	17.60
3942	NYSE	ETD	Tue, Nov 4, 2008	18.00	18.03	16.89	17.91
3941	NYSE	ETD	Mon, Nov 3, 2008	17.80	18.69	17.09	17.59
3940	NYSE	ETD	Fri, Oct 31, 2008	18.50	18.50	17.60	17.89
3939	NYSE	ETD	Thu, Oct 30, 2008	19.37	19.80	18.08	18.62
3938	NYSE	ETD	Wed, Oct 29, 2008	19.49	20.06	18.80	18.80
3937	NYSE	ETD	Tue, Oct 28, 2008	18.17	19.54	17.16	19.46
3936	NYSE	ETD	Mon, Oct 27, 2008	18.40	18.90	17.63	17.65
3935	NYSE	ETD	Fri, Oct 24, 2008	17.59	18.85	17.04	18.60
3934	NYSE	ETD	Thu, Oct 23, 2008	19.27	18.98	17.66	18.98
3933	NYSE	ETD	Wed, Oct 22, 2008	19.47	19.79	18.63	19.18
3932	NYSE	ETD	Tue, Oct 21, 2008	20.96	21.31	19.73	19.95
3931	NYSE	ETD	Mon, Oct 20, 2008	20.91	22.42	20.35	21.29
3930	NYSE	ETD	Fri, Oct 17, 2008	20.96	21.74	20.10	20.68
3929	NYSE	ETD	Thu, Oct 16, 2008	20.78	22.51	19.69	20.94
3928	NYSE	ETD	Wed, Oct 15, 2008	22.41	22.41	20.26	20.58
3927	NYSE	ETD	Tue, Oct 14, 2008	24.71	24.71	21.89	22.45
3926	NYSE	ETD	Mon, Oct 13, 2008	25.25	25.35	23.17	24.05
3925	NYSE	ETD	Fri, Oct 10, 2008	21.10	24.16	21.10	23.95
3924	NYSE	ETD	Thu, Oct 9, 2008	23.44	23.85	21.60	22.25
3923	NYSE	ETD	Wed, Oct 8, 2008	23.14	24.99	22.21	23.15
3922	NYSE	ETD	Tue, Oct 7, 2008	26.81	26.90	23.24	23.46
3921	NYSE	ETD	Mon, Oct 6, 2008	26.37	27.30	25.19	26.49
3920	NYSE	ETD	Fri, Oct 3, 2008	27.98	28.33	25.61	26.99
3919	NYSE	ETD	Thu, Oct 2, 2008	28.28	28.90	27.40	27.56
3918	NYSE	ETD	Wed, Oct 1, 2008	27.76	28.59	27.51	28.37
3917	NYSE	ETD	Tue, Sep 30, 2008	28.75	28.81	28.00	28.02
3916	NYSE	ETD	Mon, Sep 29, 2008	28.48	29.55	27.57	28.10
3915	NYSE	ETD	Fri, Sep 26, 2008	28.99	29.25	28.16	28.99
3914	NYSE	ETD	Thu, Sep 25, 2008	28.61	30.38	28.53	29.67
3913	NYSE	ETD	Wed, Sep 24, 2008	28.93	29.15	27.93	28.42
3912	NYSE	ETD	Tue, Sep 23, 2008	29.47	30.14	28.35	28.92
3911	NYSE	ETD	Mon, Sep 22, 2008	30.00	31.31	28.94	29.51
3910	NYSE	ETD	Fri, Sep 19, 2008	34.02	34.02	29.23	30.03
3909	NYSE	ETD	Thu, Sep 18, 2008	28.70	33.39	26.50	29.64
3908	NYSE	ETD	Wed, Sep 17, 2008	26.75	28.06	26.04	27.91
3907	NYSE	ETD	Tue, Sep 16, 2008	26.34	27.83	24.93	27.04
3906	NYSE	ETD	Mon, Sep 15, 2008	27.16	27.50	25.63	25.97
3905	NYSE	ETD	Fri, Sep 12, 2008	27.19	27.32	26.25	27.15
3904	NYSE	ETD	Thu, Sep 11, 2008	26.74	27.35	26.10	27.26
3903	NYSE	ETD	Wed, Sep 10, 2008	27.14	27.70	26.16	27.02
3902	NYSE	ETD	Tue, Sep 9, 2008	27.49	28.04	26.92	26.92
3901	NYSE	ETD	Mon, Sep 8, 2008	27.26	30.81	25.88	27.23
3900	NYSE	ETD	Fri, Sep 5, 2008	25.56	26.06	24.96	26.00
3899	NYSE	ETD	Thu, Sep 4, 2008	25.59	26.79	25.28	25.70
3898	NYSE	ETD	Wed, Sep 3, 2008	25.00	27.15	24.40	25.93
3897	NYSE	ETD	Tue, Sep 2, 2008	27.70	33.08	26.23	27.20
3896	NYSE	ETD	Fri, Aug 29, 2008	26.70	27.29	26.14	27.14
3895	NYSE	ETD	Thu, Aug 28, 2008	26.87	27.24	26.39	26.75
3894	NYSE	ETD	Wed, Aug 27, 2008	26.71	27.08	26.50	26.75
3893	NYSE	ETD	Tue, Aug 26, 2008	26.20	27.00	26.20	26.71
3892	NYSE	ETD	Mon, Aug 25, 2008	26.78	27.32	26.06	26.46
3891	NYSE	ETD	Fri, Aug 22, 2008	26.60	27.51	26.02	26.90
3890	NYSE	ETD	Thu, Aug 21, 2008	26.02	26.62	25.54	26.38
3889	NYSE	ETD	Wed, Aug 20, 2008	26.97	27.23	25.67	26.35
3888	NYSE	ETD	Tue, Aug 19, 2008	26.75	26.85	25.88	26.59
3887	NYSE	ETD	Mon, Aug 18, 2008	28.40	28.40	26.64	26.98
3886	NYSE	ETD	Fri, Aug 15, 2008	27.05	28.32	26.58	28.17
3885	NYSE	ETD	Thu, Aug 14, 2008	26.74	27.39	26.24	26.95
3884	NYSE	ETD	Wed, Aug 13, 2008	26.40	27.50	26.40	26.90
3883	NYSE	ETD	Tue, Aug 12, 2008	27.20	28.16	26.62	26.91
3882	NYSE	ETD	Mon, Aug 11, 2008	27.60	29.17	26.85	27.41
3881	NYSE	ETD	Fri, Aug 8, 2008	26.10	27.74	26.05	27.60
3880	NYSE	ETD	Thu, Aug 7, 2008	26.63	27.06	25.64	26.16
3879	NYSE	ETD	Wed, Aug 6, 2008	26.43	27.07	25.86	26.98
3878	NYSE	ETD	Tue, Aug 5, 2008	26.50	27.35	26.38	26.53
3877	NYSE	ETD	Mon, Aug 4, 2008	24.85	26.00	24.08	25.99
3876	NYSE	ETD	Fri, Aug 1, 2008	25.01	25.20	23.55	24.83
3875	NYSE	ETD	Thu, Jul 31, 2008	25.10	25.86	24.64	25.10
3874	NYSE	ETD	Wed, Jul 30, 2008	25.56	26.01	24.71	25.40
3873	NYSE	ETD	Tue, Jul 29, 2008	24.40	25.90	24.09	25.45
3872	NYSE	ETD	Mon, Jul 28, 2008	25.25	25.56	24.04	24.15
3871	NYSE	ETD	Fri, Jul 25, 2008	25.43	26.69	25.19	25.44
3870	NYSE	ETD	Thu, Jul 24, 2008	27.44	27.45	25.01	25.50
3869	NYSE	ETD	Wed, Jul 23, 2008	25.81	28.57	25.50	27.66
3868	NYSE	ETD	Tue, Jul 22, 2008	26.08	26.92	24.98	26.79
3867	NYSE	ETD	Mon, Jul 21, 2008	25.61	26.09	24.50	25.23
3866	NYSE	ETD	Fri, Jul 18, 2008	25.09	26.06	24.64	25.44
3865	NYSE	ETD	Thu, Jul 17, 2008	25.04	26.66	25.04	25.95
3864	NYSE	ETD	Wed, Jul 16, 2008	23.08	24.52	22.47	24.49
3863	NYSE	ETD	Tue, Jul 15, 2008	22.73	23.83	22.39	23.13
3862	NYSE	ETD	Mon, Jul 14, 2008	24.14	24.81	22.64	23.10
3861	NYSE	ETD	Fri, Jul 11, 2008	23.40	24.32	22.47	23.81
3860	NYSE	ETD	Thu, Jul 10, 2008	23.26	24.55	22.94	23.57
3859	NYSE	ETD	Wed, Jul 9, 2008	24.03	24.16	23.15	23.25
3858	NYSE	ETD	Tue, Jul 8, 2008	22.60	24.24	22.50	24.05
3857	NYSE	ETD	Mon, Jul 7, 2008	23.72	23.72	22.34	22.77
3856	NYSE	ETD	Thu, Jul 3, 2008	23.36	23.97	23.25	23.84
3855	NYSE	ETD	Wed, Jul 2, 2008	24.86	25.08	23.29	23.36
3854	NYSE	ETD	Tue, Jul 1, 2008	24.28	24.85	23.60	24.62
3853	NYSE	ETD	Mon, Jun 30, 2008	25.75	25.77	24.48	24.60
3852	NYSE	ETD	Fri, Jun 27, 2008	25.89	26.15	25.16	25.55
3851	NYSE	ETD	Thu, Jun 26, 2008	25.63	26.48	25.01	25.85
3850	NYSE	ETD	Wed, Jun 25, 2008	25.73	27.60	25.64	25.90
3849	NYSE	ETD	Tue, Jun 24, 2008	25.13	26.77	24.61	25.77
3848	NYSE	ETD	Mon, Jun 23, 2008	25.92	26.17	24.88	25.36
3847	NYSE	ETD	Fri, Jun 20, 2008	26.63	26.85	25.26	25.71
3846	NYSE	ETD	Thu, Jun 19, 2008	26.37	26.81	25.63	26.76
3845	NYSE	ETD	Wed, Jun 18, 2008	26.13	26.62	25.52	26.25
3844	NYSE	ETD	Tue, Jun 17, 2008	26.70	26.81	25.74	26.21
3843	NYSE	ETD	Mon, Jun 16, 2008	26.04	26.78	25.67	26.51
3842	NYSE	ETD	Fri, Jun 13, 2008	25.85	26.22	25.40	26.19
3841	NYSE	ETD	Thu, Jun 12, 2008	26.78	27.86	25.19	25.52
3840	NYSE	ETD	Wed, Jun 11, 2008	25.70	26.00	24.64	25.01
3839	NYSE	ETD	Tue, Jun 10, 2008	25.30	26.30	25.09	25.90
3838	NYSE	ETD	Mon, Jun 9, 2008	25.97	26.25	25.15	25.26
3837	NYSE	ETD	Fri, Jun 6, 2008	27.26	27.26	25.57	25.94
3836	NYSE	ETD	Thu, Jun 5, 2008	27.14	27.78	26.71	27.38
3835	NYSE	ETD	Wed, Jun 4, 2008	27.42	28.09	26.66	27.17
3834	NYSE	ETD	Tue, Jun 3, 2008	28.15	28.30	26.59	27.37
3833	NYSE	ETD	Mon, Jun 2, 2008	28.08	28.29	27.26	27.89
3832	NYSE	ETD	Fri, May 30, 2008	28.20	28.39	27.41	28.04
3831	NYSE	ETD	Thu, May 29, 2008	27.66	28.75	27.46	28.12
3830	NYSE	ETD	Wed, May 28, 2008	27.46	28.44	27.23	27.69
3829	NYSE	ETD	Tue, May 27, 2008	27.00	27.98	26.77	27.43
3828	NYSE	ETD	Fri, May 23, 2008	26.85	27.19	26.25	26.81
3827	NYSE	ETD	Thu, May 22, 2008	26.88	27.21	26.72	27.03
3826	NYSE	ETD	Wed, May 21, 2008	28.00	28.32	26.53	26.91
3825	NYSE	ETD	Tue, May 20, 2008	28.38	28.50	27.44	28.06
3824	NYSE	ETD	Mon, May 19, 2008	28.95	29.66	28.46	28.78
3823	NYSE	ETD	Fri, May 16, 2008	30.14	30.14	28.38	29.01
3822	NYSE	ETD	Thu, May 15, 2008	30.00	30.42	29.44	30.14
3821	NYSE	ETD	Wed, May 14, 2008	29.00	30.15	28.83	29.89
3820	NYSE	ETD	Tue, May 13, 2008	29.24	29.50	28.53	28.92
3819	NYSE	ETD	Mon, May 12, 2008	28.05	29.13	27.96	29.08
3818	NYSE	ETD	Fri, May 9, 2008	27.90	28.94	27.90	27.96
3817	NYSE	ETD	Thu, May 8, 2008	27.90	28.46	27.67	28.38
3816	NYSE	ETD	Wed, May 7, 2008	28.46	28.95	27.62	27.91
3815	NYSE	ETD	Tue, May 6, 2008	27.90	28.29	27.29	28.07
3814	NYSE	ETD	Mon, May 5, 2008	28.65	28.93	27.83	28.14
3813	NYSE	ETD	Fri, May 2, 2008	28.50	29.21	28.26	28.75
3812	NYSE	ETD	Thu, May 1, 2008	27.51	28.86	27.28	28.60
3811	NYSE	ETD	Wed, Apr 30, 2008	28.29	28.58	27.16	27.47
3810	NYSE	ETD	Tue, Apr 29, 2008	28.55	28.94	27.58	28.09
3809	NYSE	ETD	Mon, Apr 28, 2008	28.82	28.82	27.43	28.33
3808	NYSE	ETD	Fri, Apr 25, 2008	28.67	29.41	28.21	28.96
3807	NYSE	ETD	Thu, Apr 24, 2008	27.11	28.77	26.87	28.59
3806	NYSE	ETD	Wed, Apr 23, 2008	28.02	28.10	26.85	27.04
3805	NYSE	ETD	Tue, Apr 22, 2008	27.99	28.66	27.01	27.91
3804	NYSE	ETD	Mon, Apr 21, 2008	28.10	28.77	27.47	27.64
3803	NYSE	ETD	Fri, Apr 18, 2008	28.07	29.15	28.07	28.59
3802	NYSE	ETD	Thu, Apr 17, 2008	28.42	28.56	27.77	27.84
3801	NYSE	ETD	Wed, Apr 16, 2008	28.00	28.82	27.63	28.49
3800	NYSE	ETD	Tue, Apr 15, 2008	26.75	28.00	26.50	27.55
3799	NYSE	ETD	Mon, Apr 14, 2008	26.88	27.25	26.52	26.54
3798	NYSE	ETD	Fri, Apr 11, 2008	28.48	28.48	26.72	26.99
3797	NYSE	ETD	Thu, Apr 10, 2008	27.60	29.01	27.19	27.76
3796	NYSE	ETD	Wed, Apr 9, 2008	29.11	29.48	28.06	28.19
3795	NYSE	ETD	Tue, Apr 8, 2008	29.76	29.86	29.07	29.26
3794	NYSE	ETD	Mon, Apr 7, 2008	29.90	30.74	29.66	30.06
3793	NYSE	ETD	Fri, Apr 4, 2008	30.70	30.70	29.62	29.66
3792	NYSE	ETD	Thu, Apr 3, 2008	29.88	31.37	29.02	30.90
3791	NYSE	ETD	Wed, Apr 2, 2008	29.77	30.72	29.60	30.17
3790	NYSE	ETD	Tue, Apr 1, 2008	28.95	30.09	28.77	29.20
3789	NYSE	ETD	Mon, Mar 31, 2008	27.27	28.93	27.01	28.43
3788	NYSE	ETD	Fri, Mar 28, 2008	28.44	28.70	27.16	27.19
3787	NYSE	ETD	Thu, Mar 27, 2008	29.44	29.56	28.53	28.54
3786	NYSE	ETD	Wed, Mar 26, 2008	30.32	30.51	29.48	29.64
3785	NYSE	ETD	Tue, Mar 25, 2008	31.23	31.27	29.61	30.64
3784	NYSE	ETD	Mon, Mar 24, 2008	29.61	31.98	29.57	31.98
3783	NYSE	ETD	Thu, Mar 20, 2008	28.57	29.68	28.14	29.42
3782	NYSE	ETD	Wed, Mar 19, 2008	27.80	29.00	27.79	28.15
3781	NYSE	ETD	Tue, Mar 18, 2008	26.50	27.82	25.97	27.58
3780	NYSE	ETD	Mon, Mar 17, 2008	26.02	26.60	24.88	25.92
3779	NYSE	ETD	Fri, Mar 14, 2008	26.88	27.20	25.65	26.73
3778	NYSE	ETD	Thu, Mar 13, 2008	26.00	27.04	25.64	26.67
3777	NYSE	ETD	Wed, Mar 12, 2008	26.60	27.23	26.24	26.29
3776	NYSE	ETD	Tue, Mar 11, 2008	26.16	26.52	25.56	26.40
3775	NYSE	ETD	Mon, Mar 10, 2008	25.99	26.33	25.36	25.39
3774	NYSE	ETD	Fri, Mar 7, 2008	25.51	26.58	25.36	25.81
3773	NYSE	ETD	Thu, Mar 6, 2008	27.40	27.40	25.51	25.60
3772	NYSE	ETD	Wed, Mar 5, 2008	26.57	27.22	26.38	26.55
3771	NYSE	ETD	Tue, Mar 4, 2008	26.98	27.30	26.41	26.49
3770	NYSE	ETD	Mon, Mar 3, 2008	27.37	27.51	26.57	27.32
3769	NYSE	ETD	Fri, Feb 29, 2008	27.51	28.20	27.12	27.24
3768	NYSE	ETD	Thu, Feb 28, 2008	29.40	29.48	27.92	27.98
3767	NYSE	ETD	Wed, Feb 27, 2008	29.25	30.00	29.14	29.46
3766	NYSE	ETD	Tue, Feb 26, 2008	28.15	29.87	28.10	29.47
3765	NYSE	ETD	Mon, Feb 25, 2008	27.65	28.45	27.26	28.40
3764	NYSE	ETD	Fri, Feb 22, 2008	27.70	27.73	26.94	27.60
3763	NYSE	ETD	Thu, Feb 21, 2008	28.03	28.80	27.57	27.64
3762	NYSE	ETD	Wed, Feb 20, 2008	26.70	28.04	26.56	27.78
3761	NYSE	ETD	Tue, Feb 19, 2008	27.91	27.97	26.46	26.84
3760	NYSE	ETD	Fri, Feb 15, 2008	27.70	27.90	27.17	27.65
3759	NYSE	ETD	Thu, Feb 14, 2008	29.37	29.37	27.67	27.91
3758	NYSE	ETD	Wed, Feb 13, 2008	28.84	29.70	28.32	29.25
3757	NYSE	ETD	Tue, Feb 12, 2008	29.07	29.15	28.22	28.62
3756	NYSE	ETD	Mon, Feb 11, 2008	28.65	29.23	28.26	29.11
3755	NYSE	ETD	Fri, Feb 8, 2008	29.30	29.59	28.16	28.41
3754	NYSE	ETD	Thu, Feb 7, 2008	28.20	29.79	28.17	29.35
3753	NYSE	ETD	Wed, Feb 6, 2008	29.47	29.79	28.34	28.42
3752	NYSE	ETD	Tue, Feb 5, 2008	29.29	30.33	28.78	29.29
3751	NYSE	ETD	Mon, Feb 4, 2008	31.44	31.44	29.69	29.75
3750	NYSE	ETD	Fri, Feb 1, 2008	31.12	31.60	30.25	31.59
3749	NYSE	ETD	Thu, Jan 31, 2008	29.02	31.66	29.00	30.95
3748	NYSE	ETD	Wed, Jan 30, 2008	30.01	30.40	29.32	29.55
3747	NYSE	ETD	Tue, Jan 29, 2008	30.16	30.31	28.28	30.12
3746	NYSE	ETD	Mon, Jan 28, 2008	27.90	29.76	26.82	29.73
3745	NYSE	ETD	Fri, Jan 25, 2008	29.00	29.09	27.44	27.96
3744	NYSE	ETD	Thu, Jan 24, 2008	30.83	31.06	28.38	28.60
3743	NYSE	ETD	Wed, Jan 23, 2008	25.35	31.95	25.25	31.45
3742	NYSE	ETD	Tue, Jan 22, 2008	23.31	25.19	22.95	24.96
3741	NYSE	ETD	Fri, Jan 18, 2008	25.50	25.50	23.82	24.27
3740	NYSE	ETD	Thu, Jan 17, 2008	24.79	25.07	24.00	24.06
3739	NYSE	ETD	Wed, Jan 16, 2008	23.74	25.00	23.61	24.79
3738	NYSE	ETD	Tue, Jan 15, 2008	24.00	24.04	23.22	23.85
3737	NYSE	ETD	Mon, Jan 14, 2008	24.36	24.55	23.82	24.46
3736	NYSE	ETD	Fri, Jan 11, 2008	24.29	24.30	23.51	24.07
3735	NYSE	ETD	Thu, Jan 10, 2008	24.07	24.88	22.67	24.38
3734	NYSE	ETD	Wed, Jan 9, 2008	25.20	25.20	23.89	24.39
3733	NYSE	ETD	Tue, Jan 8, 2008	25.76	26.00	25.26	25.27
3732	NYSE	ETD	Mon, Jan 7, 2008	25.50	26.04	25.35	25.87
3731	NYSE	ETD	Fri, Jan 4, 2008	27.05	27.18	25.27	25.40
3730	NYSE	ETD	Thu, Jan 3, 2008	28.05	28.24	27.04	27.12
3729	NYSE	ETD	Wed, Jan 2, 2008	28.67	28.71	27.71	28.05
3728	NYSE	ETD	Mon, Dec 31, 2007	28.70	28.75	28.01	28.50
3727	NYSE	ETD	Fri, Dec 28, 2007	29.15	29.15	28.41	28.80
3726	NYSE	ETD	Thu, Dec 27, 2007	28.98	29.09	28.73	28.80
3725	NYSE	ETD	Wed, Dec 26, 2007	28.40	28.98	28.11	28.89
3724	NYSE	ETD	Mon, Dec 24, 2007	28.25	28.76	28.02	28.65
3723	NYSE	ETD	Fri, Dec 21, 2007	27.74	27.98	27.36	27.86
3722	NYSE	ETD	Thu, Dec 20, 2007	27.17	27.46	26.53	27.39
3721	NYSE	ETD	Wed, Dec 19, 2007	26.11	26.95	25.97	26.92
3720	NYSE	ETD	Tue, Dec 18, 2007	26.39	26.62	25.87	26.20
3719	NYSE	ETD	Mon, Dec 17, 2007	26.71	26.94	26.25	26.26
3718	NYSE	ETD	Fri, Dec 14, 2007	27.00	27.07	26.65	26.82
3717	NYSE	ETD	Thu, Dec 13, 2007	27.90	28.12	27.05	27.24
3716	NYSE	ETD	Wed, Dec 12, 2007	29.28	29.30	27.66	28.19
3715	NYSE	ETD	Tue, Dec 11, 2007	29.56	30.03	28.42	28.54
3714	NYSE	ETD	Mon, Dec 10, 2007	29.72	29.72	29.06	29.45
3713	NYSE	ETD	Fri, Dec 7, 2007	29.90	29.90	29.38	29.71
3712	NYSE	ETD	Thu, Dec 6, 2007	28.40	29.84	28.40	29.84
3711	NYSE	ETD	Wed, Dec 5, 2007	29.03	29.08	28.34	28.54
3710	NYSE	ETD	Tue, Dec 4, 2007	28.64	28.77	28.19	28.65
3709	NYSE	ETD	Mon, Dec 3, 2007	28.70	29.33	28.70	28.93
3708	NYSE	ETD	Fri, Nov 30, 2007	29.26	29.74	28.52	28.56
3707	NYSE	ETD	Thu, Nov 29, 2007	29.37	29.37	28.68	28.85
3706	NYSE	ETD	Wed, Nov 28, 2007	28.30	29.23	28.28	29.17
3705	NYSE	ETD	Tue, Nov 27, 2007	27.80	28.06	27.50	28.00
3704	NYSE	ETD	Mon, Nov 26, 2007	29.09	29.09	27.46	27.50
3703	NYSE	ETD	Fri, Nov 23, 2007	28.58	29.11	28.56	28.95
3702	NYSE	ETD	Wed, Nov 21, 2007	28.77	28.93	28.20	28.29
3701	NYSE	ETD	Tue, Nov 20, 2007	28.96	29.50	28.70	28.91
3700	NYSE	ETD	Mon, Nov 19, 2007	28.64	29.10	28.37	28.95
3699	NYSE	ETD	Fri, Nov 16, 2007	29.44	29.44	28.50	28.89
3698	NYSE	ETD	Thu, Nov 15, 2007	29.96	30.24	29.10	29.20
3697	NYSE	ETD	Wed, Nov 14, 2007	31.15	31.57	29.98	30.16
3696	NYSE	ETD	Tue, Nov 13, 2007	30.20	30.62	30.01	30.55
3695	NYSE	ETD	Mon, Nov 12, 2007	29.75	30.35	29.64	29.84
3694	NYSE	ETD	Fri, Nov 9, 2007	29.53	30.09	29.18	29.80
3693	NYSE	ETD	Thu, Nov 8, 2007	30.01	30.03	29.00	29.88
3692	NYSE	ETD	Wed, Nov 7, 2007	29.55	30.31	29.39	29.80
3691	NYSE	ETD	Tue, Nov 6, 2007	29.77	30.00	29.40	29.93
3690	NYSE	ETD	Mon, Nov 5, 2007	29.72	30.04	29.48	29.60
3689	NYSE	ETD	Fri, Nov 2, 2007	29.75	30.19	29.42	30.19
3688	NYSE	ETD	Thu, Nov 1, 2007	30.52	30.52	29.23	29.57
3687	NYSE	ETD	Wed, Oct 31, 2007	30.85	31.32	30.48	30.86
3686	NYSE	ETD	Tue, Oct 30, 2007	30.30	30.78	30.30	30.67
3685	NYSE	ETD	Mon, Oct 29, 2007	30.66	30.87	30.10	30.57
3684	NYSE	ETD	Fri, Oct 26, 2007	31.41	31.41	30.52	30.84
3683	NYSE	ETD	Thu, Oct 25, 2007	31.89	32.25	30.06	30.98
3682	NYSE	ETD	Wed, Oct 24, 2007	33.08	34.88	30.81	31.72
3681	NYSE	ETD	Tue, Oct 23, 2007	32.95	32.96	32.02	32.62
3680	NYSE	ETD	Mon, Oct 22, 2007	31.55	32.92	31.55	32.75
3679	NYSE	ETD	Fri, Oct 19, 2007	32.00	32.20	31.62	31.81
3678	NYSE	ETD	Thu, Oct 18, 2007	32.20	32.28	31.83	31.93
3677	NYSE	ETD	Wed, Oct 17, 2007	32.90	33.07	32.20	32.50
3676	NYSE	ETD	Tue, Oct 16, 2007	32.71	33.15	32.67	32.67
3675	NYSE	ETD	Mon, Oct 15, 2007	33.20	33.30	32.72	32.99
3674	NYSE	ETD	Fri, Oct 12, 2007	33.21	33.49	33.03	33.25
3673	NYSE	ETD	Thu, Oct 11, 2007	34.10	34.54	33.26	33.30
3672	NYSE	ETD	Wed, Oct 10, 2007	34.91	35.05	33.99	34.03
3671	NYSE	ETD	Tue, Oct 9, 2007	35.25	35.41	34.64	34.91
3670	NYSE	ETD	Mon, Oct 8, 2007	34.90	35.30	34.60	35.20
3669	NYSE	ETD	Fri, Oct 5, 2007	34.35	35.17	34.09	35.03
3668	NYSE	ETD	Thu, Oct 4, 2007	34.80	34.88	34.05	34.13
3667	NYSE	ETD	Wed, Oct 3, 2007	35.03	35.28	34.51	34.76
3666	NYSE	ETD	Tue, Oct 2, 2007	33.50	35.40	33.50	35.26
3665	NYSE	ETD	Mon, Oct 1, 2007	32.56	33.49	32.56	33.47
3664	NYSE	ETD	Fri, Sep 28, 2007	32.75	33.07	32.33	32.69
3663	NYSE	ETD	Thu, Sep 27, 2007	32.90	33.00	32.42	32.82
3662	NYSE	ETD	Wed, Sep 26, 2007	33.16	33.25	32.75	32.82
3661	NYSE	ETD	Tue, Sep 25, 2007	33.50	33.50	32.63	33.07
3660	NYSE	ETD	Mon, Sep 24, 2007	33.90	34.36	33.46	33.86
3659	NYSE	ETD	Fri, Sep 21, 2007	33.18	33.99	32.54	33.86
3658	NYSE	ETD	Thu, Sep 20, 2007	33.55	33.60	32.88	33.19
3657	NYSE	ETD	Wed, Sep 19, 2007	33.92	35.62	33.50	33.69
3656	NYSE	ETD	Tue, Sep 18, 2007	33.35	33.95	32.27	33.71
3655	NYSE	ETD	Mon, Sep 17, 2007	32.60	33.45	32.53	33.23
3654	NYSE	ETD	Fri, Sep 14, 2007	32.07	32.90	31.81	32.79
3653	NYSE	ETD	Thu, Sep 13, 2007	31.86	32.69	31.58	32.34
3652	NYSE	ETD	Wed, Sep 12, 2007	32.18	32.54	31.71	31.77
3651	NYSE	ETD	Tue, Sep 11, 2007	32.05	32.67	31.72	32.24
3650	NYSE	ETD	Mon, Sep 10, 2007	32.42	32.65	31.78	31.92
3649	NYSE	ETD	Fri, Sep 7, 2007	32.60	32.78	32.12	32.27
3648	NYSE	ETD	Thu, Sep 6, 2007	33.45	33.63	33.10	33.23
3647	NYSE	ETD	Wed, Sep 5, 2007	33.90	34.08	33.23	33.49
3646	NYSE	ETD	Tue, Sep 4, 2007	33.59	34.61	33.40	34.24
3645	NYSE	ETD	Fri, Aug 31, 2007	33.50	33.70	33.16	33.60
3644	NYSE	ETD	Thu, Aug 30, 2007	32.75	33.50	32.60	33.10
3643	NYSE	ETD	Wed, Aug 29, 2007	31.92	33.21	31.77	33.09
3642	NYSE	ETD	Tue, Aug 28, 2007	32.30	32.40	31.57	31.62
3641	NYSE	ETD	Mon, Aug 27, 2007	32.80	33.11	32.42	32.61
3640	NYSE	ETD	Fri, Aug 24, 2007	33.00	33.53	32.69	32.96
3639	NYSE	ETD	Thu, Aug 23, 2007	34.00	34.08	32.86	33.00
3638	NYSE	ETD	Wed, Aug 22, 2007	34.17	34.74	33.68	33.87
3637	NYSE	ETD	Tue, Aug 21, 2007	34.50	34.54	33.81	33.91
3636	NYSE	ETD	Mon, Aug 20, 2007	34.89	35.05	34.09	34.65
3635	NYSE	ETD	Fri, Aug 17, 2007	35.84	36.55	34.10	34.81
3634	NYSE	ETD	Thu, Aug 16, 2007	32.06	34.82	31.76	34.55
3633	NYSE	ETD	Wed, Aug 15, 2007	32.30	34.00	32.24	32.41
3632	NYSE	ETD	Tue, Aug 14, 2007	31.60	32.95	31.60	32.16
3631	NYSE	ETD	Mon, Aug 13, 2007	33.65	33.90	31.95	32.10
3630	NYSE	ETD	Fri, Aug 10, 2007	33.10	33.85	32.50	33.15
3629	NYSE	ETD	Thu, Aug 9, 2007	33.15	34.43	33.00	33.54
3628	NYSE	ETD	Wed, Aug 8, 2007	33.95	34.99	32.82	33.95
3627	NYSE	ETD	Tue, Aug 7, 2007	32.97	34.25	32.90	33.67
3626	NYSE	ETD	Mon, Aug 6, 2007	33.80	33.80	32.34	33.12
3625	NYSE	ETD	Fri, Aug 3, 2007	34.39	34.39	32.50	32.95
3624	NYSE	ETD	Thu, Aug 2, 2007	34.49	34.93	33.92	34.39
3623	NYSE	ETD	Wed, Aug 1, 2007	33.91	34.94	33.26	34.24
3622	NYSE	ETD	Tue, Jul 31, 2007	34.70	35.17	34.05	34.16
3621	NYSE	ETD	Mon, Jul 30, 2007	34.54	34.95	33.93	34.45
3620	NYSE	ETD	Fri, Jul 27, 2007	34.56	35.26	34.29	34.54
3619	NYSE	ETD	Thu, Jul 26, 2007	34.85	34.91	33.60	34.73
3618	NYSE	ETD	Wed, Jul 25, 2007	33.50	36.23	33.50	34.89
3617	NYSE	ETD	Tue, Jul 24, 2007	33.40	33.42	32.20	32.41
3616	NYSE	ETD	Mon, Jul 23, 2007	33.25	33.60	33.09	33.41
3615	NYSE	ETD	Fri, Jul 20, 2007	33.24	33.35	32.30	33.15
3614	NYSE	ETD	Thu, Jul 19, 2007	33.05	33.41	32.87	33.31
3613	NYSE	ETD	Wed, Jul 18, 2007	33.40	33.71	32.80	32.95
3612	NYSE	ETD	Tue, Jul 17, 2007	33.83	33.90	33.46	33.50
3611	NYSE	ETD	Mon, Jul 16, 2007	34.27	34.40	33.73	33.96
3610	NYSE	ETD	Fri, Jul 13, 2007	33.60	34.53	33.35	34.37
3609	NYSE	ETD	Thu, Jul 12, 2007	33.72	33.97	33.60	33.67
3608	NYSE	ETD	Wed, Jul 11, 2007	33.54	33.99	33.40	33.52
3607	NYSE	ETD	Tue, Jul 10, 2007	33.89	34.21	33.55	33.58
3606	NYSE	ETD	Mon, Jul 9, 2007	34.50	34.50	33.94	34.08
3605	NYSE	ETD	Fri, Jul 6, 2007	34.00	34.83	33.78	34.52
3604	NYSE	ETD	Thu, Jul 5, 2007	34.09	34.11	33.79	34.08
3603	NYSE	ETD	Tue, Jul 3, 2007	34.37	34.46	33.98	34.01
3602	NYSE	ETD	Mon, Jul 2, 2007	34.25	34.39	33.92	34.30
3601	NYSE	ETD	Fri, Jun 29, 2007	34.52	34.99	34.15	34.25
3600	NYSE	ETD	Thu, Jun 28, 2007	34.86	35.15	34.33	34.34
3599	NYSE	ETD	Wed, Jun 27, 2007	34.25	34.93	34.07	34.85
3598	NYSE	ETD	Tue, Jun 26, 2007	34.40	34.65	34.05	34.42
3597	NYSE	ETD	Mon, Jun 25, 2007	34.46	34.84	34.05	34.29
3596	NYSE	ETD	Fri, Jun 22, 2007	34.90	34.99	34.09	34.47
3595	NYSE	ETD	Thu, Jun 21, 2007	34.70	35.02	34.12	34.90
3594	NYSE	ETD	Wed, Jun 20, 2007	35.14	35.43	34.73	34.74
3593	NYSE	ETD	Tue, Jun 19, 2007	35.33	35.33	34.88	34.95
3592	NYSE	ETD	Mon, Jun 18, 2007	35.30	35.43	35.05	35.33
3591	NYSE	ETD	Fri, Jun 15, 2007	35.75	36.00	35.07	35.27
3590	NYSE	ETD	Thu, Jun 14, 2007	34.80	35.20	34.80	35.15
3589	NYSE	ETD	Wed, Jun 13, 2007	34.31	34.80	34.00	34.72
3588	NYSE	ETD	Tue, Jun 12, 2007	34.68	34.70	34.10	34.19
3587	NYSE	ETD	Mon, Jun 11, 2007	34.90	35.28	34.53	34.86
3586	NYSE	ETD	Fri, Jun 8, 2007	34.26	35.10	34.16	35.00
3585	NYSE	ETD	Thu, Jun 7, 2007	35.37	35.37	34.25	34.28
3584	NYSE	ETD	Wed, Jun 6, 2007	35.93	35.93	34.95	35.35
3583	NYSE	ETD	Tue, Jun 5, 2007	36.50	36.50	35.52	36.00
3582	NYSE	ETD	Mon, Jun 4, 2007	36.14	36.79	36.14	36.71
3581	NYSE	ETD	Fri, Jun 1, 2007	36.41	37.00	35.97	36.24
3580	NYSE	ETD	Thu, May 31, 2007	35.80	36.35	35.59	36.31
3579	NYSE	ETD	Wed, May 30, 2007	35.53	35.81	35.16	35.75
3578	NYSE	ETD	Tue, May 29, 2007	35.60	36.12	35.36	35.78
3577	NYSE	ETD	Fri, May 25, 2007	35.53	36.13	35.10	35.53
3576	NYSE	ETD	Thu, May 24, 2007	35.70	37.15	35.36	35.43
3575	NYSE	ETD	Wed, May 23, 2007	35.72	36.07	35.51	35.67
3574	NYSE	ETD	Tue, May 22, 2007	35.03	35.79	34.96	35.70
3573	NYSE	ETD	Mon, May 21, 2007	34.60	35.23	34.50	35.11
3572	NYSE	ETD	Fri, May 18, 2007	34.60	34.95	34.41	34.63
3571	NYSE	ETD	Thu, May 17, 2007	34.75	34.84	34.25	34.59
3570	NYSE	ETD	Wed, May 16, 2007	34.47	34.88	34.22	34.82
3569	NYSE	ETD	Tue, May 15, 2007	34.90	35.26	34.40	34.43
3568	NYSE	ETD	Mon, May 14, 2007	34.98	35.04	34.56	34.91
3567	NYSE	ETD	Fri, May 11, 2007	34.64	35.08	34.54	35.03
3566	NYSE	ETD	Thu, May 10, 2007	35.18	35.18	34.53	34.63
3565	NYSE	ETD	Wed, May 9, 2007	35.05	35.65	34.90	35.36
3564	NYSE	ETD	Tue, May 8, 2007	35.21	35.24	34.71	35.09
3563	NYSE	ETD	Mon, May 7, 2007	35.43	35.52	35.16	35.31
3562	NYSE	ETD	Fri, May 4, 2007	35.56	35.65	35.11	35.40
3561	NYSE	ETD	Thu, May 3, 2007	35.80	36.20	35.34	35.52
3560	NYSE	ETD	Wed, May 2, 2007	35.30	35.85	35.25	35.75
3559	NYSE	ETD	Tue, May 1, 2007	35.27	35.46	34.66	35.30
3558	NYSE	ETD	Mon, Apr 30, 2007	36.71	36.80	35.23	35.30
3557	NYSE	ETD	Fri, Apr 27, 2007	37.05	37.05	36.11	36.73
3556	NYSE	ETD	Thu, Apr 26, 2007	37.16	37.43	36.87	37.23
3555	NYSE	ETD	Wed, Apr 25, 2007	38.00	38.00	36.96	37.24
3554	NYSE	ETD	Tue, Apr 24, 2007	36.75	38.16	36.03	37.85
3553	NYSE	ETD	Mon, Apr 23, 2007	37.17	37.26	36.79	36.83
3552	NYSE	ETD	Fri, Apr 20, 2007	37.25	37.52	36.69	37.11
3551	NYSE	ETD	Thu, Apr 19, 2007	36.53	37.13	36.20	36.90
3550	NYSE	ETD	Wed, Apr 18, 2007	36.21	36.80	35.96	36.68
3549	NYSE	ETD	Tue, Apr 17, 2007	36.47	36.79	36.16	36.30
3548	NYSE	ETD	Mon, Apr 16, 2007	35.93	36.53	35.93	36.49
3547	NYSE	ETD	Fri, Apr 13, 2007	35.92	36.02	35.53	35.78
3546	NYSE	ETD	Thu, Apr 12, 2007	35.32	36.01	34.65	35.96
3545	NYSE	ETD	Wed, Apr 11, 2007	35.74	35.74	35.08	35.34
3544	NYSE	ETD	Tue, Apr 10, 2007	35.50	35.76	35.42	35.74
3543	NYSE	ETD	Mon, Apr 9, 2007	35.77	35.87	35.09	35.56
3542	NYSE	ETD	Thu, Apr 5, 2007	35.15	35.81	34.99	35.77
3541	NYSE	ETD	Wed, Apr 4, 2007	35.26	35.34	34.78	35.29
3540	NYSE	ETD	Tue, Apr 3, 2007	34.74	35.42	34.74	35.21
3539	NYSE	ETD	Mon, Apr 2, 2007	34.73	34.73	33.98	34.55
3538	NYSE	ETD	Fri, Mar 30, 2007	35.11	35.63	35.11	35.34
3537	NYSE	ETD	Thu, Mar 29, 2007	34.97	35.21	34.62	35.12
3536	NYSE	ETD	Wed, Mar 28, 2007	34.85	35.20	34.42	34.78
3535	NYSE	ETD	Tue, Mar 27, 2007	34.94	35.50	34.49	34.92
3534	NYSE	ETD	Mon, Mar 26, 2007	35.79	35.85	34.90	35.50
3533	NYSE	ETD	Fri, Mar 23, 2007	35.70	36.20	35.61	35.79
3532	NYSE	ETD	Thu, Mar 22, 2007	36.12	36.20	35.51	35.72
3531	NYSE	ETD	Wed, Mar 21, 2007	35.41	36.35	35.08	36.08
3530	NYSE	ETD	Tue, Mar 20, 2007	34.94	35.51	34.86	35.42
3529	NYSE	ETD	Mon, Mar 19, 2007	35.00	35.20	34.67	34.99
3528	NYSE	ETD	Fri, Mar 16, 2007	35.37	35.37	34.48	34.75
3527	NYSE	ETD	Thu, Mar 15, 2007	35.29	35.80	35.14	35.36
3526	NYSE	ETD	Wed, Mar 14, 2007	35.33	35.50	34.76	35.36
3525	NYSE	ETD	Tue, Mar 13, 2007	35.65	35.69	35.25	35.33
3524	NYSE	ETD	Mon, Mar 12, 2007	35.37	36.04	35.10	35.96
3523	NYSE	ETD	Fri, Mar 9, 2007	36.14	36.28	34.54	35.50
3522	NYSE	ETD	Thu, Mar 8, 2007	35.98	36.31	35.67	35.93
3521	NYSE	ETD	Wed, Mar 7, 2007	36.01	36.15	35.56	35.81
3520	NYSE	ETD	Tue, Mar 6, 2007	36.20	36.45	35.53	36.01
3519	NYSE	ETD	Mon, Mar 5, 2007	36.25	36.54	35.87	35.90
3518	NYSE	ETD	Fri, Mar 2, 2007	36.90	36.90	36.40	36.42
3517	NYSE	ETD	Thu, Mar 1, 2007	36.45	37.21	36.10	37.01
3516	NYSE	ETD	Wed, Feb 28, 2007	37.20	37.23	36.73	36.83
3515	NYSE	ETD	Tue, Feb 27, 2007	37.52	37.94	37.17	37.20
3514	NYSE	ETD	Mon, Feb 26, 2007	38.07	38.11	37.60	37.91
3513	NYSE	ETD	Fri, Feb 23, 2007	38.04	38.15	37.52	38.00
3512	NYSE	ETD	Thu, Feb 22, 2007	38.41	38.41	37.74	38.04
3511	NYSE	ETD	Wed, Feb 21, 2007	38.56	38.70	38.10	38.39
3510	NYSE	ETD	Tue, Feb 20, 2007	38.74	38.84	38.39	38.71
3509	NYSE	ETD	Fri, Feb 16, 2007	39.56	39.56	38.64	38.89
3508	NYSE	ETD	Thu, Feb 15, 2007	39.00	39.56	38.79	39.56
3507	NYSE	ETD	Wed, Feb 14, 2007	39.00	39.05	38.69	39.03
3506	NYSE	ETD	Tue, Feb 13, 2007	38.37	38.96	38.31	38.95
3505	NYSE	ETD	Mon, Feb 12, 2007	38.35	38.37	37.78	38.27
3504	NYSE	ETD	Fri, Feb 9, 2007	38.50	38.51	37.86	38.26
3503	NYSE	ETD	Thu, Feb 8, 2007	38.99	39.14	38.34	38.63
3502	NYSE	ETD	Wed, Feb 7, 2007	38.71	39.37	38.53	39.09
3501	NYSE	ETD	Tue, Feb 6, 2007	38.07	38.73	38.05	38.71
3500	NYSE	ETD	Mon, Feb 5, 2007	38.70	38.76	37.95	38.01
3499	NYSE	ETD	Fri, Feb 2, 2007	37.83	39.25	37.75	38.83
3498	NYSE	ETD	Thu, Feb 1, 2007	37.68	37.75	37.24	37.65
3497	NYSE	ETD	Wed, Jan 31, 2007	37.56	37.86	37.37	37.67
3496	NYSE	ETD	Tue, Jan 30, 2007	37.68	37.79	37.31	37.59
3495	NYSE	ETD	Mon, Jan 29, 2007	37.72	37.93	37.42	37.59
3494	NYSE	ETD	Fri, Jan 26, 2007	37.55	38.01	37.47	37.73
3493	NYSE	ETD	Thu, Jan 25, 2007	37.96	38.22	37.24	37.55
3492	NYSE	ETD	Wed, Jan 24, 2007	36.85	38.25	36.76	37.81
3491	NYSE	ETD	Tue, Jan 23, 2007	36.35	36.68	36.28	36.65
3490	NYSE	ETD	Mon, Jan 22, 2007	36.46	36.49	35.96	36.43
3489	NYSE	ETD	Fri, Jan 19, 2007	35.73	36.54	35.56	36.45
3488	NYSE	ETD	Thu, Jan 18, 2007	35.57	35.80	35.28	35.70
3487	NYSE	ETD	Wed, Jan 17, 2007	35.05	35.63	35.05	35.54
3486	NYSE	ETD	Tue, Jan 16, 2007	36.25	36.30	35.00	35.20
3485	NYSE	ETD	Fri, Jan 12, 2007	35.76	36.22	35.50	36.15
3484	NYSE	ETD	Thu, Jan 11, 2007	35.04	36.06	35.04	35.88
3483	NYSE	ETD	Wed, Jan 10, 2007	34.85	35.12	34.56	35.05
3482	NYSE	ETD	Tue, Jan 9, 2007	35.15	35.30	34.82	35.17
3481	NYSE	ETD	Mon, Jan 8, 2007	35.15	35.16	34.22	35.15
3480	NYSE	ETD	Fri, Jan 5, 2007	35.23	36.06	35.23	35.35
3479	NYSE	ETD	Thu, Jan 4, 2007	36.05	36.17	35.40	36.03
3478	NYSE	ETD	Wed, Jan 3, 2007	36.17	36.38	35.57	36.10
3477	NYSE	ETD	Fri, Dec 29, 2006	36.57	36.81	36.08	36.11
3476	NYSE	ETD	Thu, Dec 28, 2006	36.83	36.99	36.54	36.63
3475	NYSE	ETD	Wed, Dec 27, 2006	36.31	36.90	36.31	36.89
3474	NYSE	ETD	Tue, Dec 26, 2006	35.96	36.55	35.94	36.27
3473	NYSE	ETD	Fri, Dec 22, 2006	36.34	36.40	35.95	36.12
3472	NYSE	ETD	Thu, Dec 21, 2006	36.43	36.91	36.27	36.47
3471	NYSE	ETD	Wed, Dec 20, 2006	35.96	36.73	35.96	36.42
3470	NYSE	ETD	Tue, Dec 19, 2006	35.97	36.04	35.38	35.95
3469	NYSE	ETD	Mon, Dec 18, 2006	36.80	36.95	35.95	36.12
3468	NYSE	ETD	Fri, Dec 15, 2006	36.22	36.95	36.12	36.71
3467	NYSE	ETD	Thu, Dec 14, 2006	35.11	36.18	35.11	35.76
3466	NYSE	ETD	Wed, Dec 13, 2006	35.00	35.16	34.73	35.10
3465	NYSE	ETD	Tue, Dec 12, 2006	34.90	35.16	34.56	34.77
3464	NYSE	ETD	Mon, Dec 11, 2006	34.91	35.50	34.71	34.90
3463	NYSE	ETD	Fri, Dec 8, 2006	35.45	35.51	34.85	34.95
3462	NYSE	ETD	Thu, Dec 7, 2006	36.07	36.22	35.36	35.65
3461	NYSE	ETD	Wed, Dec 6, 2006	36.14	36.65	35.86	36.04
3460	NYSE	ETD	Tue, Dec 5, 2006	35.66	36.22	35.45	36.04
3459	NYSE	ETD	Mon, Dec 4, 2006	34.98	35.72	34.98	35.46
3458	NYSE	ETD	Fri, Dec 1, 2006	35.35	35.47	34.45	35.03
3457	NYSE	ETD	Thu, Nov 30, 2006	35.29	35.84	34.87	35.48
3456	NYSE	ETD	Wed, Nov 29, 2006	34.80	35.79	34.80	35.34
3455	NYSE	ETD	Tue, Nov 28, 2006	34.00	34.67	33.75	34.61
3454	NYSE	ETD	Mon, Nov 27, 2006	34.92	35.06	34.03	34.20
3453	NYSE	ETD	Fri, Nov 24, 2006	35.30	35.50	34.96	35.13
3452	NYSE	ETD	Wed, Nov 22, 2006	35.60	35.84	35.12	35.48
3451	NYSE	ETD	Tue, Nov 21, 2006	35.68	35.86	35.31	35.54
3450	NYSE	ETD	Mon, Nov 20, 2006	36.30	36.68	35.44	35.67
3449	NYSE	ETD	Fri, Nov 17, 2006	37.00	37.12	36.14	36.42
3448	NYSE	ETD	Thu, Nov 16, 2006	36.86	37.13	36.19	37.00
3447	NYSE	ETD	Wed, Nov 15, 2006	36.14	37.01	36.10	36.85
3446	NYSE	ETD	Tue, Nov 14, 2006	35.31	36.25	35.23	36.14
3445	NYSE	ETD	Mon, Nov 13, 2006	34.89	35.20	34.74	35.10
3444	NYSE	ETD	Fri, Nov 10, 2006	34.46	35.09	34.46	34.97
3443	NYSE	ETD	Thu, Nov 9, 2006	34.75	34.95	34.30	34.55
3442	NYSE	ETD	Wed, Nov 8, 2006	34.22	34.88	34.00	34.66
3441	NYSE	ETD	Tue, Nov 7, 2006	34.83	35.13	34.39	34.45
3440	NYSE	ETD	Mon, Nov 6, 2006	34.37	35.14	34.34	34.92
3439	NYSE	ETD	Fri, Nov 3, 2006	34.36	34.48	33.58	34.17
3438	NYSE	ETD	Thu, Nov 2, 2006	34.26	34.69	33.95	34.32
3437	NYSE	ETD	Wed, Nov 1, 2006	35.75	35.80	34.28	34.46
3436	NYSE	ETD	Tue, Oct 31, 2006	35.90	35.98	35.37	35.62
3435	NYSE	ETD	Mon, Oct 30, 2006	35.52	36.10	35.40	35.87
3434	NYSE	ETD	Fri, Oct 27, 2006	36.36	36.36	35.68	35.72
3433	NYSE	ETD	Thu, Oct 26, 2006	35.46	36.84	35.30	36.36
3432	NYSE	ETD	Wed, Oct 25, 2006	34.99	35.44	34.87	35.31
3431	NYSE	ETD	Tue, Oct 24, 2006	34.67	35.31	34.55	34.86
3430	NYSE	ETD	Mon, Oct 23, 2006	35.05	35.60	34.35	34.92
3429	NYSE	ETD	Fri, Oct 20, 2006	36.30	36.31	35.51	35.55
3428	NYSE	ETD	Thu, Oct 19, 2006	36.11	36.69	36.09	36.27
3427	NYSE	ETD	Wed, Oct 18, 2006	36.88	37.50	36.02	36.10
3426	NYSE	ETD	Tue, Oct 17, 2006	37.66	37.67	36.73	36.84
3425	NYSE	ETD	Mon, Oct 16, 2006	37.83	38.31	37.43	38.16
3424	NYSE	ETD	Fri, Oct 13, 2006	37.95	38.30	37.63	37.85
3423	NYSE	ETD	Thu, Oct 12, 2006	37.55	38.63	37.55	38.63
3422	NYSE	ETD	Wed, Oct 11, 2006	37.55	38.00	37.17	37.40
3421	NYSE	ETD	Tue, Oct 10, 2006	37.19	37.97	37.13	37.65
3420	NYSE	ETD	Mon, Oct 9, 2006	36.64	37.20	35.99	37.02
3419	NYSE	ETD	Fri, Oct 6, 2006	36.75	36.87	36.19	36.74
3418	NYSE	ETD	Thu, Oct 5, 2006	36.74	36.92	35.91	36.92
3417	NYSE	ETD	Wed, Oct 4, 2006	35.35	37.14	35.22	37.04
3416	NYSE	ETD	Tue, Oct 3, 2006	35.28	35.72	34.80	35.36
3415	NYSE	ETD	Mon, Oct 2, 2006	34.65	35.84	34.36	35.28
3414	NYSE	ETD	Fri, Sep 29, 2006	34.99	35.17	34.40	34.66
3413	NYSE	ETD	Thu, Sep 28, 2006	34.69	35.18	34.30	35.03
3412	NYSE	ETD	Wed, Sep 27, 2006	35.10	35.35	34.48	34.59
3411	NYSE	ETD	Tue, Sep 26, 2006	34.89	35.48	34.48	35.25
3410	NYSE	ETD	Mon, Sep 25, 2006	35.08	35.45	34.22	35.01
3409	NYSE	ETD	Fri, Sep 22, 2006	36.30	36.75	36.03	36.72
3408	NYSE	ETD	Thu, Sep 21, 2006	36.70	37.67	36.19	36.36
3407	NYSE	ETD	Wed, Sep 20, 2006	36.20	37.82	36.20	36.50
3406	NYSE	ETD	Tue, Sep 19, 2006	35.69	35.92	34.89	35.51
3405	NYSE	ETD	Mon, Sep 18, 2006	35.82	36.05	35.39	35.72
3404	NYSE	ETD	Fri, Sep 15, 2006	35.95	36.30	35.82	35.90
3403	NYSE	ETD	Thu, Sep 14, 2006	35.45	35.67	34.99	35.64
3402	NYSE	ETD	Wed, Sep 13, 2006	35.76	36.25	35.56	36.11
3401	NYSE	ETD	Tue, Sep 12, 2006	34.22	36.32	34.21	35.75
3400	NYSE	ETD	Mon, Sep 11, 2006	33.55	34.60	33.29	34.12
3399	NYSE	ETD	Fri, Sep 8, 2006	33.70	33.78	33.41	33.55
3398	NYSE	ETD	Thu, Sep 7, 2006	33.40	34.00	33.00	33.65
3397	NYSE	ETD	Wed, Sep 6, 2006	34.25	34.25	33.43	33.54
3396	NYSE	ETD	Tue, Sep 5, 2006	33.95	34.31	33.75	34.24
3395	NYSE	ETD	Fri, Sep 1, 2006	33.91	34.20	33.49	33.85
3394	NYSE	ETD	Thu, Aug 31, 2006	34.50	34.51	33.59	33.75
3393	NYSE	ETD	Wed, Aug 30, 2006	35.75	35.90	35.26	35.35
3392	NYSE	ETD	Tue, Aug 29, 2006	35.58	36.00	35.23	35.81
3391	NYSE	ETD	Mon, Aug 28, 2006	35.02	35.70	34.75	35.45
3390	NYSE	ETD	Fri, Aug 25, 2006	35.57	35.70	34.83	35.02
3389	NYSE	ETD	Thu, Aug 24, 2006	36.76	36.76	35.33	35.56
3388	NYSE	ETD	Wed, Aug 23, 2006	38.55	38.61	36.70	36.76
3387	NYSE	ETD	Tue, Aug 22, 2006	38.75	38.83	38.08	38.44
3386	NYSE	ETD	Mon, Aug 21, 2006	40.00	40.00	38.59	38.75
3385	NYSE	ETD	Fri, Aug 18, 2006	39.90	40.00	39.26	39.41
3384	NYSE	ETD	Thu, Aug 17, 2006	38.92	40.20	38.80	39.77
3383	NYSE	ETD	Wed, Aug 16, 2006	38.54	39.00	38.42	38.92
3382	NYSE	ETD	Tue, Aug 15, 2006	37.65	38.49	37.65	38.48
3381	NYSE	ETD	Mon, Aug 14, 2006	37.70	38.33	37.21	37.26
3380	NYSE	ETD	Fri, Aug 11, 2006	37.50	37.67	37.16	37.45
3379	NYSE	ETD	Thu, Aug 10, 2006	36.60	37.35	36.39	37.17
3378	NYSE	ETD	Wed, Aug 9, 2006	38.07	38.31	36.82	36.83
3377	NYSE	ETD	Tue, Aug 8, 2006	38.75	38.93	37.62	37.82
3376	NYSE	ETD	Mon, Aug 7, 2006	38.21	39.03	37.71	38.62
3375	NYSE	ETD	Fri, Aug 4, 2006	39.50	39.51	37.89	38.31
3374	NYSE	ETD	Thu, Aug 3, 2006	38.50	39.14	37.10	38.88
3373	NYSE	ETD	Wed, Aug 2, 2006	37.33	37.70	37.06	37.34
3372	NYSE	ETD	Tue, Aug 1, 2006	37.33	37.47	36.53	37.33
3371	NYSE	ETD	Mon, Jul 31, 2006	37.38	37.90	37.28	37.32
3370	NYSE	ETD	Fri, Jul 28, 2006	37.43	37.77	36.91	37.30
3369	NYSE	ETD	Thu, Jul 27, 2006	39.50	40.30	37.08	37.18
3368	NYSE	ETD	Wed, Jul 26, 2006	36.74	37.19	36.46	37.09
3367	NYSE	ETD	Tue, Jul 25, 2006	36.15	37.35	35.95	36.80
3366	NYSE	ETD	Mon, Jul 24, 2006	34.81	36.38	34.81	36.15
3365	NYSE	ETD	Fri, Jul 21, 2006	34.82	35.00	34.16	34.51
3364	NYSE	ETD	Thu, Jul 20, 2006	35.63	36.24	34.78	34.82
3363	NYSE	ETD	Wed, Jul 19, 2006	34.22	35.85	33.98	35.55
3362	NYSE	ETD	Tue, Jul 18, 2006	34.49	34.94	33.90	34.22
3361	NYSE	ETD	Mon, Jul 17, 2006	34.58	34.82	34.27	34.29
3360	NYSE	ETD	Fri, Jul 14, 2006	34.70	34.89	34.25	34.58
3359	NYSE	ETD	Thu, Jul 13, 2006	35.13	35.56	34.38	34.89
3358	NYSE	ETD	Wed, Jul 12, 2006	36.14	36.15	35.11	35.13
3357	NYSE	ETD	Tue, Jul 11, 2006	35.05	36.93	33.86	36.14
3356	NYSE	ETD	Mon, Jul 10, 2006	35.05	35.43	35.00	35.20
3355	NYSE	ETD	Fri, Jul 7, 2006	35.60	35.92	34.72	34.85
3354	NYSE	ETD	Thu, Jul 6, 2006	35.55	36.05	35.29	35.60
3353	NYSE	ETD	Wed, Jul 5, 2006	36.50	36.50	34.80	35.53
3352	NYSE	ETD	Mon, Jul 3, 2006	36.54	36.60	36.22	36.49
3351	NYSE	ETD	Fri, Jun 30, 2006	36.79	36.87	36.40	36.55
3350	NYSE	ETD	Thu, Jun 29, 2006	35.88	36.70	35.85	36.68
3349	NYSE	ETD	Wed, Jun 28, 2006	36.80	36.80	35.50	35.97
3348	NYSE	ETD	Tue, Jun 27, 2006	37.70	37.73	36.26	36.56
3347	NYSE	ETD	Mon, Jun 26, 2006	37.65	37.85	37.50	37.76
3346	NYSE	ETD	Fri, Jun 23, 2006	37.35	37.74	37.03	37.41
3345	NYSE	ETD	Thu, Jun 22, 2006	37.50	37.60	37.20	37.36
3344	NYSE	ETD	Wed, Jun 21, 2006	36.40	37.60	36.40	37.23
3343	NYSE	ETD	Tue, Jun 20, 2006	36.44	36.61	36.01	36.41
3342	NYSE	ETD	Mon, Jun 19, 2006	37.02	37.02	35.86	36.50
3341	NYSE	ETD	Fri, Jun 16, 2006	37.08	37.19	36.31	37.02
3340	NYSE	ETD	Thu, Jun 15, 2006	36.30	37.29	36.29	37.08
3339	NYSE	ETD	Wed, Jun 14, 2006	36.30	36.66	35.90	36.29
3338	NYSE	ETD	Tue, Jun 13, 2006	35.60	37.03	35.58	36.31
3337	NYSE	ETD	Mon, Jun 12, 2006	35.90	36.28	35.36	35.81
3336	NYSE	ETD	Fri, Jun 9, 2006	34.88	36.06	34.60	35.70
3335	NYSE	ETD	Thu, Jun 8, 2006	35.02	35.14	33.35	34.78
3334	NYSE	ETD	Wed, Jun 7, 2006	35.11	36.32	34.31	35.02
3333	NYSE	ETD	Tue, Jun 6, 2006	37.10	37.25	36.14	36.68
3332	NYSE	ETD	Mon, Jun 5, 2006	38.00	38.22	37.01	37.10
3331	NYSE	ETD	Fri, Jun 2, 2006	38.02	38.40	37.64	38.13
3330	NYSE	ETD	Thu, Jun 1, 2006	38.11	38.51	37.10	37.77
3329	NYSE	ETD	Wed, May 31, 2006	38.06	38.41	37.72	38.06
3328	NYSE	ETD	Tue, May 30, 2006	39.24	39.24	37.91	37.92
3327	NYSE	ETD	Fri, May 26, 2006	39.33	39.48	39.13	39.24
3326	NYSE	ETD	Thu, May 25, 2006	38.75	39.40	38.11	39.32
3325	NYSE	ETD	Wed, May 24, 2006	39.45	39.46	37.95	38.49
3324	NYSE	ETD	Tue, May 23, 2006	39.90	40.60	39.33	39.45
3323	NYSE	ETD	Mon, May 22, 2006	39.97	40.17	39.39	39.65
3322	NYSE	ETD	Fri, May 19, 2006	39.43	40.05	39.25	39.95
3321	NYSE	ETD	Thu, May 18, 2006	39.80	40.08	39.40	39.43
3320	NYSE	ETD	Wed, May 17, 2006	40.59	40.70	39.67	39.70
3319	NYSE	ETD	Tue, May 16, 2006	41.46	41.64	40.68	40.69
3318	NYSE	ETD	Mon, May 15, 2006	41.35	42.00	40.77	41.49
3317	NYSE	ETD	Fri, May 12, 2006	42.05	42.05	41.31	41.53
3316	NYSE	ETD	Thu, May 11, 2006	43.62	43.63	42.30	42.30
3315	NYSE	ETD	Wed, May 10, 2006	44.12	44.12	43.55	43.72
3314	NYSE	ETD	Tue, May 9, 2006	44.35	44.80	44.24	44.30
3313	NYSE	ETD	Mon, May 8, 2006	44.63	44.66	44.33	44.36
3312	NYSE	ETD	Fri, May 5, 2006	44.90	45.20	44.45	44.79
3311	NYSE	ETD	Thu, May 4, 2006	44.60	44.80	44.25	44.74
3310	NYSE	ETD	Wed, May 3, 2006	44.95	45.25	44.30	44.42
3309	NYSE	ETD	Tue, May 2, 2006	44.98	45.13	44.46	44.90
3308	NYSE	ETD	Mon, May 1, 2006	44.75	45.05	44.43	44.98
3307	NYSE	ETD	Fri, Apr 28, 2006	44.45	44.89	44.03	44.89
3306	NYSE	ETD	Thu, Apr 27, 2006	45.00	45.32	44.32	44.65
3305	NYSE	ETD	Wed, Apr 26, 2006	43.75	45.43	43.53	45.09
3304	NYSE	ETD	Tue, Apr 25, 2006	43.40	43.92	43.34	43.75
3303	NYSE	ETD	Mon, Apr 24, 2006	42.55	44.45	42.55	43.30
3302	NYSE	ETD	Fri, Apr 21, 2006	40.00	41.74	39.90	41.07
3301	NYSE	ETD	Thu, Apr 20, 2006	40.10	40.18	39.69	39.99
3300	NYSE	ETD	Wed, Apr 19, 2006	40.45	40.75	39.96	39.99
3299	NYSE	ETD	Tue, Apr 18, 2006	40.42	40.69	40.21	40.45
3298	NYSE	ETD	Mon, Apr 17, 2006	40.30	40.35	39.81	40.30
3297	NYSE	ETD	Thu, Apr 13, 2006	40.25	40.95	40.20	40.46
3296	NYSE	ETD	Wed, Apr 12, 2006	40.24	40.25	39.88	40.25
3295	NYSE	ETD	Tue, Apr 11, 2006	40.95	41.41	39.99	40.24
3294	NYSE	ETD	Mon, Apr 10, 2006	41.20	41.63	40.56	40.88
3293	NYSE	ETD	Fri, Apr 7, 2006	41.73	42.02	41.05	41.30
3292	NYSE	ETD	Thu, Apr 6, 2006	41.66	42.26	41.49	41.72
3291	NYSE	ETD	Wed, Apr 5, 2006	42.20	42.20	41.17	41.84
3290	NYSE	ETD	Tue, Apr 4, 2006	41.68	42.40	41.54	42.20
3289	NYSE	ETD	Mon, Apr 3, 2006	42.02	42.28	41.55	41.67
3288	NYSE	ETD	Fri, Mar 31, 2006	42.17	42.18	41.50	42.02
3287	NYSE	ETD	Thu, Mar 30, 2006	42.40	42.50	41.81	42.17
3286	NYSE	ETD	Wed, Mar 29, 2006	41.90	42.53	41.57	42.40
3285	NYSE	ETD	Tue, Mar 28, 2006	42.88	42.88	41.94	41.94
3284	NYSE	ETD	Mon, Mar 27, 2006	42.50	42.83	42.04	42.83
3283	NYSE	ETD	Fri, Mar 24, 2006	42.47	42.50	42.12	42.40
3282	NYSE	ETD	Thu, Mar 23, 2006	41.77	42.46	41.65	42.43
3281	NYSE	ETD	Wed, Mar 22, 2006	41.07	41.86	40.72	41.77
3280	NYSE	ETD	Tue, Mar 21, 2006	41.44	41.76	40.99	40.99
3279	NYSE	ETD	Mon, Mar 20, 2006	41.94	42.00	41.38	41.61
3278	NYSE	ETD	Fri, Mar 17, 2006	41.40	42.30	41.38	42.09
3277	NYSE	ETD	Thu, Mar 16, 2006	39.98	41.60	39.92	41.40
3276	NYSE	ETD	Wed, Mar 15, 2006	39.87	40.04	39.41	39.97
3275	NYSE	ETD	Tue, Mar 14, 2006	39.04	39.95	39.04	39.86
3274	NYSE	ETD	Mon, Mar 13, 2006	39.45	39.96	38.95	39.03
3273	NYSE	ETD	Fri, Mar 10, 2006	40.10	40.15	39.50	39.50
3272	NYSE	ETD	Thu, Mar 9, 2006	40.10	40.15	39.76	40.08
3271	NYSE	ETD	Wed, Mar 8, 2006	39.78	40.36	39.50	40.22
3270	NYSE	ETD	Tue, Mar 7, 2006	39.99	40.10	39.50	39.77
3269	NYSE	ETD	Mon, Mar 6, 2006	39.48	40.44	39.48	40.09
3268	NYSE	ETD	Fri, Mar 3, 2006	40.32	40.90	40.04	40.43
3267	NYSE	ETD	Thu, Mar 2, 2006	40.89	40.98	40.38	40.52
3266	NYSE	ETD	Wed, Mar 1, 2006	40.71	40.99	40.40	40.99
3265	NYSE	ETD	Tue, Feb 28, 2006	41.00	41.01	40.29	40.71
3264	NYSE	ETD	Mon, Feb 27, 2006	40.72	41.19	40.68	41.04
3263	NYSE	ETD	Fri, Feb 24, 2006	40.78	40.94	40.36	40.72
3262	NYSE	ETD	Thu, Feb 23, 2006	40.40	40.91	40.15	40.81
3261	NYSE	ETD	Wed, Feb 22, 2006	40.28	40.86	40.17	40.44
3260	NYSE	ETD	Tue, Feb 21, 2006	40.30	40.53	39.80	40.23
3259	NYSE	ETD	Fri, Feb 17, 2006	40.39	40.41	39.93	40.24
3258	NYSE	ETD	Thu, Feb 16, 2006	40.23	40.55	40.17	40.38
3257	NYSE	ETD	Wed, Feb 15, 2006	40.00	40.32	39.74	40.23
3256	NYSE	ETD	Tue, Feb 14, 2006	39.65	40.36	39.43	40.07
3255	NYSE	ETD	Mon, Feb 13, 2006	40.17	40.17	39.40	39.50
3254	NYSE	ETD	Fri, Feb 10, 2006	40.26	40.28	39.94	40.21
3253	NYSE	ETD	Thu, Feb 9, 2006	40.44	40.59	40.25	40.26
3252	NYSE	ETD	Wed, Feb 8, 2006	40.30	40.36	39.94	40.32
3251	NYSE	ETD	Tue, Feb 7, 2006	40.15	40.70	39.87	40.10
3250	NYSE	ETD	Mon, Feb 6, 2006	40.04	40.37	39.67	40.29
3249	NYSE	ETD	Fri, Feb 3, 2006	39.85	40.28	39.80	39.94
3248	NYSE	ETD	Thu, Feb 2, 2006	40.29	40.46	39.44	40.00
3247	NYSE	ETD	Wed, Feb 1, 2006	41.25	41.55	39.94	40.28
3246	NYSE	ETD	Tue, Jan 31, 2006	42.20	42.60	42.00	42.51
3245	NYSE	ETD	Mon, Jan 30, 2006	42.35	42.78	42.15	42.27
3244	NYSE	ETD	Fri, Jan 27, 2006	42.48	42.68	41.91	42.25
3243	NYSE	ETD	Thu, Jan 26, 2006	40.60	42.45	40.54	42.28
3242	NYSE	ETD	Wed, Jan 25, 2006	40.62	40.64	40.05	40.38
3241	NYSE	ETD	Tue, Jan 24, 2006	40.35	40.74	40.23	40.42
3240	NYSE	ETD	Mon, Jan 23, 2006	40.04	40.60	39.87	40.29
3239	NYSE	ETD	Fri, Jan 20, 2006	41.00	41.00	40.10	40.10
3238	NYSE	ETD	Thu, Jan 19, 2006	41.25	41.52	40.91	41.00
3237	NYSE	ETD	Wed, Jan 18, 2006	39.55	41.70	39.49	41.50
3236	NYSE	ETD	Tue, Jan 17, 2006	37.99	38.06	37.30	37.72
3235	NYSE	ETD	Fri, Jan 13, 2006	38.55	38.81	37.98	37.98
3234	NYSE	ETD	Thu, Jan 12, 2006	38.70	38.98	38.49	38.64
3233	NYSE	ETD	Wed, Jan 11, 2006	38.61	38.80	38.48	38.65
3232	NYSE	ETD	Tue, Jan 10, 2006	38.34	38.79	38.29	38.60
3231	NYSE	ETD	Mon, Jan 9, 2006	37.69	38.47	37.69	38.33
3230	NYSE	ETD	Fri, Jan 6, 2006	37.42	37.80	37.07	37.78
3229	NYSE	ETD	Thu, Jan 5, 2006	37.30	37.49	37.15	37.48
3228	NYSE	ETD	Wed, Jan 4, 2006	37.39	37.43	36.89	37.35
3227	NYSE	ETD	Tue, Jan 3, 2006	36.78	37.40	36.49	37.33
3226	NYSE	ETD	Fri, Dec 30, 2005	37.27	37.27	36.50	36.53
3225	NYSE	ETD	Thu, Dec 29, 2005	37.94	37.97	37.42	37.52
3224	NYSE	ETD	Wed, Dec 28, 2005	37.70	38.00	37.48	37.94
3223	NYSE	ETD	Tue, Dec 27, 2005	38.02	38.20	37.50	37.50
3222	NYSE	ETD	Fri, Dec 23, 2005	37.71	37.95	37.40	37.92
3221	NYSE	ETD	Thu, Dec 22, 2005	37.95	38.11	37.45	37.56
3220	NYSE	ETD	Wed, Dec 21, 2005	37.54	38.05	37.54	37.75
3219	NYSE	ETD	Tue, Dec 20, 2005	37.20	37.97	37.03	37.51
3218	NYSE	ETD	Mon, Dec 19, 2005	38.15	38.15	36.97	37.22
3217	NYSE	ETD	Fri, Dec 16, 2005	38.35	38.36	38.03	38.15
3216	NYSE	ETD	Thu, Dec 15, 2005	38.25	38.40	37.80	38.16
3215	NYSE	ETD	Wed, Dec 14, 2005	38.10	38.51	37.64	38.30
3214	NYSE	ETD	Tue, Dec 13, 2005	37.65	38.14	37.56	38.10
3213	NYSE	ETD	Mon, Dec 12, 2005	37.55	37.87	37.25	37.65
3212	NYSE	ETD	Fri, Dec 9, 2005	37.22	37.70	36.64	37.55
3211	NYSE	ETD	Thu, Dec 8, 2005	38.26	38.40	36.86	37.16
3210	NYSE	ETD	Wed, Dec 7, 2005	38.49	38.51	37.91	38.25
3209	NYSE	ETD	Tue, Dec 6, 2005	38.25	39.05	38.23	38.49
3208	NYSE	ETD	Mon, Dec 5, 2005	38.25	38.31	37.66	38.24
3207	NYSE	ETD	Fri, Dec 2, 2005	38.04	38.36	37.89	38.30
3206	NYSE	ETD	Thu, Dec 1, 2005	37.55	38.42	37.55	38.04
3205	NYSE	ETD	Wed, Nov 30, 2005	37.41	37.79	37.18	37.30
3204	NYSE	ETD	Tue, Nov 29, 2005	37.60	38.30	37.23	37.41
3203	NYSE	ETD	Mon, Nov 28, 2005	37.96	38.06	37.10	37.50
3202	NYSE	ETD	Fri, Nov 25, 2005	38.73	38.77	37.88	37.90
3201	NYSE	ETD	Wed, Nov 23, 2005	37.10	39.23	37.08	38.83
3200	NYSE	ETD	Tue, Nov 22, 2005	36.48	36.75	36.46	36.48
3199	NYSE	ETD	Mon, Nov 21, 2005	35.90	36.96	35.90	36.63
3198	NYSE	ETD	Fri, Nov 18, 2005	35.85	36.06	35.59	35.94
3197	NYSE	ETD	Thu, Nov 17, 2005	35.44	35.76	35.22	35.45
3196	NYSE	ETD	Wed, Nov 16, 2005	34.66	35.60	34.61	35.21
3195	NYSE	ETD	Tue, Nov 15, 2005	34.49	35.30	34.31	34.57
3194	NYSE	ETD	Mon, Nov 14, 2005	34.45	34.70	34.25	34.49
3193	NYSE	ETD	Fri, Nov 11, 2005	33.55	33.85	33.27	33.53
3192	NYSE	ETD	Thu, Nov 10, 2005	33.17	33.94	32.70	33.75
3191	NYSE	ETD	Wed, Nov 9, 2005	32.85	33.79	32.85	33.23
3190	NYSE	ETD	Tue, Nov 8, 2005	34.31	34.32	32.59	32.80
3189	NYSE	ETD	Mon, Nov 7, 2005	33.94	34.61	33.88	34.56
3188	NYSE	ETD	Fri, Nov 4, 2005	34.10	34.25	33.70	33.94
3187	NYSE	ETD	Thu, Nov 3, 2005	34.67	34.79	34.26	34.30
3186	NYSE	ETD	Wed, Nov 2, 2005	33.55	34.73	33.50	34.52
3185	NYSE	ETD	Tue, Nov 1, 2005	33.70	33.79	33.22	33.60
3184	NYSE	ETD	Mon, Oct 31, 2005	33.28	34.30	33.28	33.82
3183	NYSE	ETD	Fri, Oct 28, 2005	33.12	33.50	32.85	33.21
3182	NYSE	ETD	Thu, Oct 27, 2005	32.98	33.15	32.80	32.97
3181	NYSE	ETD	Wed, Oct 26, 2005	32.67	33.38	32.58	33.09
3180	NYSE	ETD	Tue, Oct 25, 2005	32.80	32.83	32.24	32.65
3179	NYSE	ETD	Mon, Oct 24, 2005	32.09	32.95	31.10	32.95
3178	NYSE	ETD	Fri, Oct 21, 2005	30.09	30.88	29.99	30.50
3177	NYSE	ETD	Thu, Oct 20, 2005	29.88	30.24	29.80	30.08
3176	NYSE	ETD	Wed, Oct 19, 2005	28.74	29.83	28.60	29.83
3175	NYSE	ETD	Tue, Oct 18, 2005	29.50	29.51	28.50	28.86
3174	NYSE	ETD	Mon, Oct 17, 2005	30.30	30.35	29.46	30.20
3173	NYSE	ETD	Fri, Oct 14, 2005	29.95	30.30	29.45	30.30
3172	NYSE	ETD	Thu, Oct 13, 2005	29.85	29.86	28.77	29.65
3171	NYSE	ETD	Wed, Oct 12, 2005	30.01	30.10	29.39	29.91
3170	NYSE	ETD	Tue, Oct 11, 2005	30.71	30.71	29.88	30.14
3169	NYSE	ETD	Mon, Oct 10, 2005	30.70	30.74	30.30	30.48
3168	NYSE	ETD	Fri, Oct 7, 2005	30.50	30.83	30.26	30.70
3167	NYSE	ETD	Thu, Oct 6, 2005	29.81	30.59	29.81	30.47
3166	NYSE	ETD	Wed, Oct 5, 2005	30.95	30.98	29.49	29.95
3165	NYSE	ETD	Tue, Oct 4, 2005	31.08	31.55	31.01	31.27
3164	NYSE	ETD	Mon, Oct 3, 2005	31.35	31.84	30.97	31.08
3163	NYSE	ETD	Fri, Sep 30, 2005	31.25	31.49	31.25	31.35
3162	NYSE	ETD	Thu, Sep 29, 2005	31.48	31.56	30.84	31.29
3161	NYSE	ETD	Wed, Sep 28, 2005	31.59	31.63	31.20	31.46
3160	NYSE	ETD	Tue, Sep 27, 2005	31.55	31.68	31.33	31.53
3159	NYSE	ETD	Mon, Sep 26, 2005	31.09	31.71	31.07	31.49
3158	NYSE	ETD	Fri, Sep 23, 2005	30.89	31.22	30.70	31.00
3157	NYSE	ETD	Thu, Sep 22, 2005	30.57	31.13	30.35	30.99
3156	NYSE	ETD	Wed, Sep 21, 2005	30.99	30.99	30.39	30.53
3155	NYSE	ETD	Tue, Sep 20, 2005	32.43	32.44	30.80	31.09
3154	NYSE	ETD	Mon, Sep 19, 2005	32.93	32.93	32.24	32.45
3153	NYSE	ETD	Fri, Sep 16, 2005	33.10	33.13	32.74	32.86
3152	NYSE	ETD	Thu, Sep 15, 2005	33.10	33.56	32.83	32.96
3151	NYSE	ETD	Wed, Sep 14, 2005	32.68	33.17	32.68	33.10
3150	NYSE	ETD	Tue, Sep 13, 2005	32.90	33.04	32.59	32.68
3149	NYSE	ETD	Mon, Sep 12, 2005	32.35	33.56	32.35	32.96
3148	NYSE	ETD	Fri, Sep 9, 2005	31.91	32.57	31.90	32.25
3147	NYSE	ETD	Thu, Sep 8, 2005	32.18	32.18	31.65	31.81
3146	NYSE	ETD	Wed, Sep 7, 2005	31.60	32.25	31.60	32.23
3145	NYSE	ETD	Tue, Sep 6, 2005	31.50	31.71	31.47	31.70
3144	NYSE	ETD	Fri, Sep 2, 2005	31.58	31.67	31.29	31.37
3143	NYSE	ETD	Thu, Sep 1, 2005	32.04	32.19	31.37	31.55
3142	NYSE	ETD	Wed, Aug 31, 2005	31.72	32.24	31.54	32.22
3141	NYSE	ETD	Tue, Aug 30, 2005	31.75	31.81	31.27	31.72
3140	NYSE	ETD	Mon, Aug 29, 2005	31.45	32.00	31.26	31.89
3139	NYSE	ETD	Fri, Aug 26, 2005	31.77	31.77	31.33	31.45
3138	NYSE	ETD	Thu, Aug 25, 2005	31.74	31.94	31.68	31.87
3137	NYSE	ETD	Wed, Aug 24, 2005	31.79	32.00	31.54	31.74
3136	NYSE	ETD	Tue, Aug 23, 2005	32.33	32.33	31.71	31.94
3135	NYSE	ETD	Mon, Aug 22, 2005	32.55	32.75	32.00	32.33
3134	NYSE	ETD	Fri, Aug 19, 2005	32.78	32.80	32.50	32.55
3133	NYSE	ETD	Thu, Aug 18, 2005	32.60	32.86	32.46	32.78
3132	NYSE	ETD	Wed, Aug 17, 2005	32.40	32.78	32.37	32.70
3131	NYSE	ETD	Tue, Aug 16, 2005	33.25	33.26	32.44	32.44
3130	NYSE	ETD	Mon, Aug 15, 2005	33.25	33.62	33.05	33.39
3129	NYSE	ETD	Fri, Aug 12, 2005	33.14	33.53	32.92	33.39
3128	NYSE	ETD	Thu, Aug 11, 2005	33.11	33.25	32.80	33.13
3127	NYSE	ETD	Wed, Aug 10, 2005	33.33	34.00	33.05	33.11
3126	NYSE	ETD	Tue, Aug 9, 2005	32.41	33.41	32.39	33.11
3125	NYSE	ETD	Mon, Aug 8, 2005	32.70	33.09	32.38	32.40
3124	NYSE	ETD	Fri, Aug 5, 2005	33.00	33.03	32.22	32.64
3123	NYSE	ETD	Thu, Aug 4, 2005	33.20	33.20	32.76	32.99
3122	NYSE	ETD	Wed, Aug 3, 2005	33.27	33.27	32.96	33.20
3121	NYSE	ETD	Tue, Aug 2, 2005	33.00	33.41	32.99	33.28
3120	NYSE	ETD	Mon, Aug 1, 2005	33.00	33.20	32.91	32.92
3119	NYSE	ETD	Fri, Jul 29, 2005	33.70	33.75	32.95	33.00
3118	NYSE	ETD	Thu, Jul 28, 2005	33.40	34.04	33.40	33.77
3117	NYSE	ETD	Wed, Jul 27, 2005	32.90	32.90	32.61	32.79
3116	NYSE	ETD	Tue, Jul 26, 2005	32.60	32.92	32.42	32.74
3115	NYSE	ETD	Mon, Jul 25, 2005	33.00	33.07	32.52	32.59
3114	NYSE	ETD	Fri, Jul 22, 2005	33.40	33.46	32.96	33.09
3113	NYSE	ETD	Thu, Jul 21, 2005	33.53	33.60	33.30	33.50
3112	NYSE	ETD	Wed, Jul 20, 2005	33.49	33.55	33.06	33.55
3111	NYSE	ETD	Tue, Jul 19, 2005	33.46	33.59	33.41	33.49
3110	NYSE	ETD	Mon, Jul 18, 2005	33.50	33.52	33.25	33.41
3109	NYSE	ETD	Fri, Jul 15, 2005	33.50	33.55	33.24	33.50
3108	NYSE	ETD	Thu, Jul 14, 2005	34.50	34.50	33.26	33.64
3107	NYSE	ETD	Wed, Jul 13, 2005	33.00	33.01	32.46	32.55
3106	NYSE	ETD	Tue, Jul 12, 2005	33.23	33.24	32.64	33.02
3105	NYSE	ETD	Mon, Jul 11, 2005	33.50	33.55	33.36	33.43
3104	NYSE	ETD	Fri, Jul 8, 2005	33.14	33.59	32.93	33.50
3103	NYSE	ETD	Thu, Jul 7, 2005	32.85	33.17	32.75	33.14
3102	NYSE	ETD	Wed, Jul 6, 2005	33.53	33.54	32.97	33.06
3101	NYSE	ETD	Tue, Jul 5, 2005	33.45	33.90	33.30	33.54
3100	NYSE	ETD	Fri, Jul 1, 2005	33.51	33.66	33.16	33.50
3099	NYSE	ETD	Thu, Jun 30, 2005	34.00	34.15	33.46	33.51
3098	NYSE	ETD	Wed, Jun 29, 2005	33.60	33.95	33.50	33.90
3097	NYSE	ETD	Tue, Jun 28, 2005	33.10	33.72	33.08	33.67
3096	NYSE	ETD	Mon, Jun 27, 2005	32.89	33.20	32.64	33.11
3095	NYSE	ETD	Fri, Jun 24, 2005	33.21	33.21	32.45	33.06
3094	NYSE	ETD	Thu, Jun 23, 2005	33.99	34.10	33.16	33.20
3093	NYSE	ETD	Wed, Jun 22, 2005	34.00	34.10	33.80	34.06
3092	NYSE	ETD	Tue, Jun 21, 2005	33.60	33.98	33.60	33.81
3091	NYSE	ETD	Mon, Jun 20, 2005	33.50	33.71	33.25	33.60
3090	NYSE	ETD	Fri, Jun 17, 2005	33.25	33.68	33.11	33.57
3089	NYSE	ETD	Thu, Jun 16, 2005	32.12	32.77	32.08	32.74
3088	NYSE	ETD	Wed, Jun 15, 2005	32.70	32.70	32.04	32.18
3087	NYSE	ETD	Tue, Jun 14, 2005	32.22	32.60	32.10	32.50
3086	NYSE	ETD	Mon, Jun 13, 2005	32.05	32.35	32.04	32.22
3085	NYSE	ETD	Fri, Jun 10, 2005	32.50	32.50	32.02	32.05
3084	NYSE	ETD	Thu, Jun 9, 2005	32.54	32.76	32.14	32.50
3083	NYSE	ETD	Wed, Jun 8, 2005	32.75	32.97	32.42	32.54
3082	NYSE	ETD	Tue, Jun 7, 2005	33.25	33.70	32.71	32.74
3081	NYSE	ETD	Mon, Jun 6, 2005	32.55	33.26	31.86	33.24
3080	NYSE	ETD	Fri, Jun 3, 2005	31.37	31.97	31.33	31.34
3079	NYSE	ETD	Thu, Jun 2, 2005	31.30	31.48	31.14	31.41
3078	NYSE	ETD	Wed, Jun 1, 2005	31.33	31.73	31.23	31.40
3077	NYSE	ETD	Tue, May 31, 2005	31.15	31.22	31.01	31.20
3076	NYSE	ETD	Fri, May 27, 2005	31.38	31.43	31.03	31.15
3075	NYSE	ETD	Thu, May 26, 2005	31.26	31.30	30.76	31.23
3074	NYSE	ETD	Wed, May 25, 2005	31.72	31.73	31.09	31.21
3073	NYSE	ETD	Tue, May 24, 2005	31.78	31.78	31.39	31.71
3072	NYSE	ETD	Mon, May 23, 2005	32.47	32.56	31.73	31.83
3071	NYSE	ETD	Fri, May 20, 2005	32.00	32.56	31.80	32.48
3070	NYSE	ETD	Thu, May 19, 2005	31.88	32.08	31.83	31.95
3069	NYSE	ETD	Wed, May 18, 2005	30.90	32.10	30.85	31.90
3068	NYSE	ETD	Tue, May 17, 2005	30.44	30.76	30.39	30.70
3067	NYSE	ETD	Mon, May 16, 2005	29.83	30.57	29.77	30.56
3066	NYSE	ETD	Fri, May 13, 2005	29.86	30.09	29.36	29.80
3065	NYSE	ETD	Thu, May 12, 2005	29.97	30.04	29.70	29.85
3064	NYSE	ETD	Wed, May 11, 2005	29.81	30.05	29.70	29.92
3063	NYSE	ETD	Tue, May 10, 2005	29.92	29.96	29.63	29.90
3062	NYSE	ETD	Mon, May 9, 2005	29.91	30.14	29.83	30.04
3061	NYSE	ETD	Fri, May 6, 2005	30.10	30.18	29.97	29.99
3060	NYSE	ETD	Thu, May 5, 2005	29.98	30.37	29.85	29.91
3059	NYSE	ETD	Wed, May 4, 2005	30.12	30.19	29.90	30.02
3058	NYSE	ETD	Tue, May 3, 2005	29.97	30.08	29.85	29.92
3057	NYSE	ETD	Mon, May 2, 2005	30.13	30.52	29.77	30.05
3056	NYSE	ETD	Fri, Apr 29, 2005	30.19	30.19	29.66	30.13
3055	NYSE	ETD	Thu, Apr 28, 2005	30.60	30.60	29.97	29.99
3054	NYSE	ETD	Wed, Apr 27, 2005	30.40	30.75	30.17	30.60
3053	NYSE	ETD	Tue, Apr 26, 2005	30.52	30.86	30.30	30.31
3052	NYSE	ETD	Mon, Apr 25, 2005	30.76	30.95	30.33	30.52
3051	NYSE	ETD	Fri, Apr 22, 2005	31.00	31.05	30.65	30.76
3050	NYSE	ETD	Thu, Apr 21, 2005	31.24	31.46	30.74	30.94
3049	NYSE	ETD	Wed, Apr 20, 2005	32.10	32.11	30.87	30.87
3048	NYSE	ETD	Tue, Apr 19, 2005	31.68	32.34	31.50	32.25
3047	NYSE	ETD	Mon, Apr 18, 2005	30.96	31.81	30.95	31.68
3046	NYSE	ETD	Fri, Apr 15, 2005	31.27	31.36	30.60	30.99
3045	NYSE	ETD	Thu, Apr 14, 2005	31.48	31.58	31.20	31.26
3044	NYSE	ETD	Wed, Apr 13, 2005	31.46	31.59	31.37	31.42
3043	NYSE	ETD	Tue, Apr 12, 2005	31.15	31.60	31.09	31.45
3042	NYSE	ETD	Mon, Apr 11, 2005	31.20	31.20	30.92	31.10
3041	NYSE	ETD	Fri, Apr 8, 2005	31.58	31.62	31.22	31.26
3040	NYSE	ETD	Thu, Apr 7, 2005	31.76	31.85	31.40	31.50
3039	NYSE	ETD	Wed, Apr 6, 2005	31.87	32.15	31.61	31.67
3038	NYSE	ETD	Tue, Apr 5, 2005	31.10	32.71	30.88	31.64
3037	NYSE	ETD	Mon, Apr 4, 2005	31.90	32.03	31.36	31.90
3036	NYSE	ETD	Fri, Apr 1, 2005	32.20	32.28	31.36	31.78
3035	NYSE	ETD	Thu, Mar 31, 2005	32.91	32.91	31.76	32.00
3034	NYSE	ETD	Wed, Mar 30, 2005	33.02	33.10	32.83	32.91
3033	NYSE	ETD	Tue, Mar 29, 2005	33.59	33.59	32.92	33.00
3032	NYSE	ETD	Mon, Mar 28, 2005	33.55	33.79	33.47	33.58
3031	NYSE	ETD	Thu, Mar 24, 2005	33.40	33.67	33.30	33.40
3030	NYSE	ETD	Wed, Mar 23, 2005	33.40	33.52	33.05	33.23
3029	NYSE	ETD	Tue, Mar 22, 2005	33.66	34.14	33.46	33.54
3028	NYSE	ETD	Mon, Mar 21, 2005	33.77	33.91	33.70	33.77
3027	NYSE	ETD	Fri, Mar 18, 2005	33.97	34.00	33.60	33.74
3026	NYSE	ETD	Thu, Mar 17, 2005	34.06	34.07	33.80	33.92
3025	NYSE	ETD	Wed, Mar 16, 2005	34.01	34.05	33.56	33.98
3024	NYSE	ETD	Tue, Mar 15, 2005	34.25	34.44	33.91	34.01
3023	NYSE	ETD	Mon, Mar 14, 2005	34.20	34.35	34.13	34.24
3022	NYSE	ETD	Fri, Mar 11, 2005	34.22	34.43	34.00	34.11
3021	NYSE	ETD	Thu, Mar 10, 2005	34.33	34.33	33.95	34.25
3020	NYSE	ETD	Wed, Mar 9, 2005	34.19	34.48	34.14	34.32
3019	NYSE	ETD	Tue, Mar 8, 2005	34.80	34.80	33.93	34.17
3018	NYSE	ETD	Mon, Mar 7, 2005	34.20	35.30	34.05	34.70
3017	NYSE	ETD	Fri, Mar 4, 2005	35.52	35.74	35.19	35.67
3016	NYSE	ETD	Thu, Mar 3, 2005	35.50	35.66	35.23	35.42
3015	NYSE	ETD	Wed, Mar 2, 2005	35.46	35.75	35.21	35.40
3014	NYSE	ETD	Tue, Mar 1, 2005	35.14	35.60	35.06	35.45
3013	NYSE	ETD	Mon, Feb 28, 2005	35.10	35.23	34.65	35.14
3012	NYSE	ETD	Fri, Feb 25, 2005	35.15	35.37	34.87	35.24
3011	NYSE	ETD	Thu, Feb 24, 2005	35.00	35.12	34.40	35.03
3010	NYSE	ETD	Wed, Feb 23, 2005	34.90	35.26	34.85	35.03
3009	NYSE	ETD	Tue, Feb 22, 2005	35.40	35.70	34.74	34.74
3008	NYSE	ETD	Fri, Feb 18, 2005	35.75	35.80	35.50	35.55
3007	NYSE	ETD	Thu, Feb 17, 2005	35.40	35.84	35.30	35.42
3006	NYSE	ETD	Wed, Feb 16, 2005	36.22	36.31	35.86	36.11
3005	NYSE	ETD	Tue, Feb 15, 2005	36.53	36.94	36.36	36.47
3004	NYSE	ETD	Mon, Feb 14, 2005	37.02	37.10	36.46	36.60
3003	NYSE	ETD	Fri, Feb 11, 2005	36.56	37.18	36.30	37.01
3002	NYSE	ETD	Thu, Feb 10, 2005	36.11	36.80	36.11	36.56
3001	NYSE	ETD	Wed, Feb 9, 2005	36.70	36.91	36.08	36.11
3000	NYSE	ETD	Tue, Feb 8, 2005	36.63	36.65	36.26	36.50
2999	NYSE	ETD	Mon, Feb 7, 2005	36.34	36.73	36.21	36.60
2998	NYSE	ETD	Fri, Feb 4, 2005	35.75	36.30	35.38	36.30
2997	NYSE	ETD	Thu, Feb 3, 2005	36.00	36.00	35.30	35.62
2996	NYSE	ETD	Wed, Feb 2, 2005	35.71	36.25	35.60	36.14
2995	NYSE	ETD	Tue, Feb 1, 2005	35.24	35.70	35.15	35.68
2994	NYSE	ETD	Mon, Jan 31, 2005	35.10	35.45	34.87	35.24
2993	NYSE	ETD	Fri, Jan 28, 2005	35.23	35.23	34.73	34.88
2992	NYSE	ETD	Thu, Jan 27, 2005	35.50	35.50	35.01	35.23
2991	NYSE	ETD	Wed, Jan 26, 2005	35.00	35.28	34.74	35.21
2990	NYSE	ETD	Tue, Jan 25, 2005	35.27	35.32	34.91	35.02
2989	NYSE	ETD	Mon, Jan 24, 2005	35.81	36.03	35.14	35.26
2988	NYSE	ETD	Fri, Jan 21, 2005	35.88	36.20	35.56	35.81
2987	NYSE	ETD	Thu, Jan 20, 2005	36.14	37.34	35.70	35.87
2986	NYSE	ETD	Wed, Jan 19, 2005	38.00	38.00	35.99	36.28
2985	NYSE	ETD	Tue, Jan 18, 2005	37.15	38.10	36.87	38.00
2984	NYSE	ETD	Fri, Jan 14, 2005	37.35	37.35	37.05	37.15
2983	NYSE	ETD	Thu, Jan 13, 2005	37.05	37.52	36.85	37.23
2982	NYSE	ETD	Wed, Jan 12, 2005	37.58	37.61	36.43	36.95
2981	NYSE	ETD	Tue, Jan 11, 2005	38.00	38.03	37.31	37.58
2980	NYSE	ETD	Mon, Jan 10, 2005	37.85	38.50	37.85	38.06
2979	NYSE	ETD	Fri, Jan 7, 2005	38.30	38.33	37.77	37.77
2978	NYSE	ETD	Thu, Jan 6, 2005	38.27	38.56	38.13	38.20
2977	NYSE	ETD	Wed, Jan 5, 2005	39.02	39.10	38.45	38.45
2976	NYSE	ETD	Tue, Jan 4, 2005	39.45	39.60	38.83	39.01
2975	NYSE	ETD	Mon, Jan 3, 2005	40.02	40.19	39.25	39.35
2974	NYSE	ETD	Fri, Dec 31, 2004	40.14	40.33	39.96	40.02
2973	NYSE	ETD	Thu, Dec 30, 2004	39.93	40.34	39.77	40.16
2972	NYSE	ETD	Wed, Dec 29, 2004	39.55	39.94	39.55	39.83
2971	NYSE	ETD	Tue, Dec 28, 2004	39.00	40.06	39.00	39.77
2970	NYSE	ETD	Mon, Dec 27, 2004	39.18	39.40	38.71	38.86
2969	NYSE	ETD	Thu, Dec 23, 2004	38.60	39.11	38.60	39.10
2968	NYSE	ETD	Wed, Dec 22, 2004	38.03	38.88	38.00	38.58
2967	NYSE	ETD	Tue, Dec 21, 2004	38.15	38.15	37.57	38.03
2966	NYSE	ETD	Mon, Dec 20, 2004	38.00	38.53	37.93	38.15
2965	NYSE	ETD	Fri, Dec 17, 2004	38.80	38.84	37.90	37.90
2964	NYSE	ETD	Thu, Dec 16, 2004	39.15	39.15	38.56	38.80
2963	NYSE	ETD	Wed, Dec 15, 2004	38.79	39.25	38.74	39.01
2962	NYSE	ETD	Tue, Dec 14, 2004	37.97	39.12	37.95	38.80
2961	NYSE	ETD	Mon, Dec 13, 2004	37.86	38.00	37.45	37.90
2960	NYSE	ETD	Fri, Dec 10, 2004	37.60	38.09	37.44	37.86
2959	NYSE	ETD	Thu, Dec 9, 2004	37.89	37.89	37.05	37.72
2958	NYSE	ETD	Wed, Dec 8, 2004	37.66	38.13	37.63	37.89
2957	NYSE	ETD	Tue, Dec 7, 2004	38.69	38.74	37.54	37.54
2956	NYSE	ETD	Mon, Dec 6, 2004	39.44	39.44	38.57	38.69
2955	NYSE	ETD	Fri, Dec 3, 2004	39.95	39.95	39.01	39.45
2954	NYSE	ETD	Thu, Dec 2, 2004	39.96	40.30	39.49	39.78
2953	NYSE	ETD	Wed, Dec 1, 2004	39.40	40.74	39.40	39.95
2952	NYSE	ETD	Tue, Nov 30, 2004	39.90	39.92	39.45	39.45
2951	NYSE	ETD	Mon, Nov 29, 2004	40.20	40.20	39.21	39.87
2950	NYSE	ETD	Fri, Nov 26, 2004	40.35	40.37	39.73	40.10
2949	NYSE	ETD	Wed, Nov 24, 2004	40.20	40.76	39.76	40.23
2948	NYSE	ETD	Tue, Nov 23, 2004	40.20	40.43	39.44	40.14
2947	NYSE	ETD	Mon, Nov 22, 2004	40.00	40.30	39.69	40.28
2946	NYSE	ETD	Fri, Nov 19, 2004	41.10	41.13	40.00	40.23
2945	NYSE	ETD	Thu, Nov 18, 2004	41.25	41.27	40.73	41.20
2944	NYSE	ETD	Wed, Nov 17, 2004	41.97	42.10	41.20	41.35
2943	NYSE	ETD	Tue, Nov 16, 2004	42.60	42.65	41.72	41.97
2942	NYSE	ETD	Mon, Nov 15, 2004	42.77	42.77	42.10	42.70
2941	NYSE	ETD	Fri, Nov 12, 2004	42.10	42.75	41.58	42.73
2940	NYSE	ETD	Thu, Nov 11, 2004	42.01	42.41	41.55	42.22
2939	NYSE	ETD	Wed, Nov 10, 2004	40.95	42.68	40.48	42.00
2938	NYSE	ETD	Tue, Nov 9, 2004	40.65	41.39	40.65	41.38
2937	NYSE	ETD	Mon, Nov 8, 2004	40.40	40.77	40.20	40.71
2936	NYSE	ETD	Fri, Nov 5, 2004	40.00	40.52	39.95	40.50
2935	NYSE	ETD	Thu, Nov 4, 2004	38.80	40.05	38.50	40.05
2934	NYSE	ETD	Wed, Nov 3, 2004	38.37	38.88	38.18	38.88
2933	NYSE	ETD	Tue, Nov 2, 2004	38.00	38.32	37.75	38.20
2932	NYSE	ETD	Mon, Nov 1, 2004	38.20	38.20	37.62	38.00
2931	NYSE	ETD	Fri, Oct 29, 2004	37.65	38.09	37.61	38.09
2930	NYSE	ETD	Thu, Oct 28, 2004	37.95	37.95	37.00	37.67
2929	NYSE	ETD	Wed, Oct 27, 2004	37.31	38.10	37.27	38.07
2928	NYSE	ETD	Tue, Oct 26, 2004	37.21	37.35	36.79	37.31
2927	NYSE	ETD	Mon, Oct 25, 2004	37.20	37.40	36.84	37.28
2926	NYSE	ETD	Fri, Oct 22, 2004	37.22	37.52	37.03	37.20
2925	NYSE	ETD	Thu, Oct 21, 2004	36.99	37.48	36.78	37.22
2924	NYSE	ETD	Wed, Oct 20, 2004	36.95	37.04	35.90	36.99
2923	NYSE	ETD	Tue, Oct 19, 2004	34.75	37.65	34.75	37.09
2922	NYSE	ETD	Mon, Oct 18, 2004	34.00	34.00	33.49	33.80
2921	NYSE	ETD	Fri, Oct 15, 2004	33.90	34.04	33.35	33.92
2920	NYSE	ETD	Thu, Oct 14, 2004	34.71	34.75	33.95	33.95
2919	NYSE	ETD	Wed, Oct 13, 2004	35.05	35.11	34.57	34.71
2918	NYSE	ETD	Tue, Oct 12, 2004	34.80	34.91	34.28	34.85
2917	NYSE	ETD	Mon, Oct 11, 2004	34.81	35.07	34.43	34.92
2916	NYSE	ETD	Fri, Oct 8, 2004	35.14	35.34	34.80	34.80
2915	NYSE	ETD	Thu, Oct 7, 2004	35.40	35.40	34.98	35.18
2914	NYSE	ETD	Wed, Oct 6, 2004	35.48	36.03	35.48	35.83
2913	NYSE	ETD	Tue, Oct 5, 2004	35.45	35.81	35.40	35.68
2912	NYSE	ETD	Mon, Oct 4, 2004	35.28	35.93	35.28	35.55
2911	NYSE	ETD	Fri, Oct 1, 2004	34.80	35.25	34.64	35.08
2910	NYSE	ETD	Thu, Sep 30, 2004	34.85	35.10	34.75	34.75
2909	NYSE	ETD	Wed, Sep 29, 2004	34.75	35.23	34.74	35.07
2908	NYSE	ETD	Tue, Sep 28, 2004	34.75	34.97	34.37	34.70
2907	NYSE	ETD	Mon, Sep 27, 2004	35.45	35.45	34.61	34.61
2906	NYSE	ETD	Fri, Sep 24, 2004	35.60	36.05	35.54	35.60
2905	NYSE	ETD	Thu, Sep 23, 2004	35.75	36.00	35.58	35.65
2904	NYSE	ETD	Wed, Sep 22, 2004	36.05	36.05	35.50	35.72
2903	NYSE	ETD	Tue, Sep 21, 2004	37.19	37.19	36.06	36.34
2902	NYSE	ETD	Mon, Sep 20, 2004	37.45	37.45	36.85	37.19
2901	NYSE	ETD	Fri, Sep 17, 2004	38.00	38.00	37.32	37.45
2900	NYSE	ETD	Thu, Sep 16, 2004	38.00	38.15	37.85	37.90
2899	NYSE	ETD	Wed, Sep 15, 2004	37.97	38.13	37.56	38.00
2898	NYSE	ETD	Tue, Sep 14, 2004	38.06	38.06	37.48	37.97
2897	NYSE	ETD	Mon, Sep 13, 2004	37.85	38.45	37.76	38.05
2896	NYSE	ETD	Fri, Sep 10, 2004	37.46	37.94	36.94	37.91
2895	NYSE	ETD	Thu, Sep 9, 2004	37.00	37.46	36.86	37.37
2894	NYSE	ETD	Wed, Sep 8, 2004	37.39	37.60	36.67	36.77
2893	NYSE	ETD	Tue, Sep 7, 2004	36.81	37.43	36.81	37.38
2892	NYSE	ETD	Fri, Sep 3, 2004	36.50	36.99	36.50	36.88
2891	NYSE	ETD	Thu, Sep 2, 2004	35.61	36.59	35.56	36.57
2890	NYSE	ETD	Wed, Sep 1, 2004	35.77	36.05	35.21	35.71
2889	NYSE	ETD	Tue, Aug 31, 2004	35.27	35.76	35.00	35.74
2888	NYSE	ETD	Mon, Aug 30, 2004	35.60	35.65	35.00	35.37
2887	NYSE	ETD	Fri, Aug 27, 2004	35.67	35.92	35.15	35.69
2886	NYSE	ETD	Thu, Aug 26, 2004	35.72	35.97	35.65	35.67
2885	NYSE	ETD	Wed, Aug 25, 2004	35.55	35.84	35.27	35.66
2884	NYSE	ETD	Tue, Aug 24, 2004	35.26	35.60	35.16	35.42
2883	NYSE	ETD	Mon, Aug 23, 2004	35.08	35.33	35.08	35.18
2882	NYSE	ETD	Fri, Aug 20, 2004	35.52	35.60	34.84	35.30
2881	NYSE	ETD	Thu, Aug 19, 2004	35.85	36.03	35.19	35.52
2880	NYSE	ETD	Wed, Aug 18, 2004	35.15	36.05	34.90	36.03
2879	NYSE	ETD	Tue, Aug 17, 2004	35.11	35.93	35.11	35.36
2878	NYSE	ETD	Mon, Aug 16, 2004	34.07	35.23	34.06	34.88
2877	NYSE	ETD	Fri, Aug 13, 2004	34.30	34.44	33.87	34.07
2876	NYSE	ETD	Thu, Aug 12, 2004	35.10	35.10	33.49	34.00
2875	NYSE	ETD	Wed, Aug 11, 2004	36.00	36.00	34.89	35.10
2874	NYSE	ETD	Tue, Aug 10, 2004	35.46	36.30	35.46	36.17
2873	NYSE	ETD	Mon, Aug 9, 2004	35.15	35.80	35.14	35.45
2872	NYSE	ETD	Fri, Aug 6, 2004	35.50	35.52	34.86	35.06
2871	NYSE	ETD	Thu, Aug 5, 2004	36.02	36.41	35.65	35.70
2870	NYSE	ETD	Wed, Aug 4, 2004	36.15	36.66	35.36	36.16
2869	NYSE	ETD	Tue, Aug 3, 2004	36.85	36.85	36.25	36.39
2868	NYSE	ETD	Mon, Aug 2, 2004	36.90	37.00	36.49	36.61
2867	NYSE	ETD	Fri, Jul 30, 2004	36.75	37.46	36.65	37.15
2866	NYSE	ETD	Thu, Jul 29, 2004	34.25	36.85	34.22	36.80
2865	NYSE	ETD	Wed, Jul 28, 2004	34.25	34.25	33.55	33.69
2864	NYSE	ETD	Tue, Jul 27, 2004	34.40	34.55	34.03	34.04
2863	NYSE	ETD	Mon, Jul 26, 2004	34.03	34.40	33.99	34.40
2862	NYSE	ETD	Fri, Jul 23, 2004	34.40	34.40	33.74	34.02
2861	NYSE	ETD	Thu, Jul 22, 2004	34.50	34.71	34.09	34.38
2860	NYSE	ETD	Wed, Jul 21, 2004	35.23	35.30	34.51	34.52
2859	NYSE	ETD	Tue, Jul 20, 2004	34.72	35.18	34.69	35.11
2858	NYSE	ETD	Mon, Jul 19, 2004	34.90	34.97	34.70	34.71
2857	NYSE	ETD	Fri, Jul 16, 2004	34.79	35.00	34.72	34.86
2856	NYSE	ETD	Thu, Jul 15, 2004	34.50	35.00	34.49	34.80
2855	NYSE	ETD	Wed, Jul 14, 2004	34.70	34.71	33.79	34.50
2854	NYSE	ETD	Tue, Jul 13, 2004	34.70	34.95	34.55	34.85
2853	NYSE	ETD	Mon, Jul 12, 2004	34.65	34.73	34.46	34.59
2852	NYSE	ETD	Fri, Jul 9, 2004	34.75	34.90	34.61	34.78
2851	NYSE	ETD	Thu, Jul 8, 2004	34.89	34.98	34.55	34.68
2850	NYSE	ETD	Wed, Jul 7, 2004	35.19	35.48	34.86	34.89
2849	NYSE	ETD	Tue, Jul 6, 2004	35.35	35.54	35.00	35.29
2848	NYSE	ETD	Fri, Jul 2, 2004	35.52	35.64	35.34	35.47
2847	NYSE	ETD	Thu, Jul 1, 2004	35.91	36.32	35.47	35.52
2846	NYSE	ETD	Wed, Jun 30, 2004	35.61	36.00	35.46	35.91
2845	NYSE	ETD	Tue, Jun 29, 2004	35.54	35.80	35.08	35.51
2844	NYSE	ETD	Mon, Jun 28, 2004	36.00	36.00	35.40	35.53
2843	NYSE	ETD	Fri, Jun 25, 2004	35.52	36.04	35.47	35.71
2842	NYSE	ETD	Thu, Jun 24, 2004	35.25	35.92	34.64	35.55
2841	NYSE	ETD	Wed, Jun 23, 2004	36.23	36.48	36.15	36.35
2840	NYSE	ETD	Tue, Jun 22, 2004	36.37	36.56	36.06	36.30
2839	NYSE	ETD	Mon, Jun 21, 2004	36.23	36.54	35.30	36.36
2838	NYSE	ETD	Fri, Jun 18, 2004	37.40	37.40	36.22	36.22
2837	NYSE	ETD	Thu, Jun 17, 2004	37.00	37.45	36.85	37.36
2836	NYSE	ETD	Wed, Jun 16, 2004	36.75	36.91	36.51	36.60
2835	NYSE	ETD	Tue, Jun 15, 2004	36.36	37.10	36.22	36.36
2834	NYSE	ETD	Mon, Jun 14, 2004	36.20	36.51	35.49	36.20
2833	NYSE	ETD	Thu, Jun 10, 2004	36.59	36.76	36.39	36.58
2832	NYSE	ETD	Wed, Jun 9, 2004	36.68	36.81	36.36	36.50
2831	NYSE	ETD	Tue, Jun 8, 2004	37.15	37.15	35.53	36.68
2830	NYSE	ETD	Mon, Jun 7, 2004	37.25	37.62	36.95	37.14
2829	NYSE	ETD	Fri, Jun 4, 2004	37.90	37.91	36.76	37.04
2828	NYSE	ETD	Thu, Jun 3, 2004	38.70	38.70	37.87	37.90
2827	NYSE	ETD	Wed, Jun 2, 2004	38.80	38.84	38.40	38.70
2826	NYSE	ETD	Tue, Jun 1, 2004	39.00	39.06	38.56	38.79
2825	NYSE	ETD	Fri, May 28, 2004	39.60	39.60	38.97	38.97
2824	NYSE	ETD	Thu, May 27, 2004	38.81	39.46	38.81	39.40
2823	NYSE	ETD	Wed, May 26, 2004	39.49	39.49	38.34	38.81
2822	NYSE	ETD	Tue, May 25, 2004	39.25	39.74	38.65	39.74
2821	NYSE	ETD	Mon, May 24, 2004	39.60	39.70	39.00	39.36
2820	NYSE	ETD	Fri, May 21, 2004	39.15	39.75	39.01	39.58
2819	NYSE	ETD	Thu, May 20, 2004	38.70	38.99	38.51	38.75
2818	NYSE	ETD	Wed, May 19, 2004	38.53	39.33	38.53	38.85
2817	NYSE	ETD	Tue, May 18, 2004	38.25	38.83	38.25	38.50
2816	NYSE	ETD	Mon, May 17, 2004	38.24	38.40	37.65	38.15
2815	NYSE	ETD	Fri, May 14, 2004	38.30	38.59	37.80	38.44
2814	NYSE	ETD	Thu, May 13, 2004	38.30	38.50	37.68	38.31
2813	NYSE	ETD	Wed, May 12, 2004	38.70	38.70	37.53	38.53
2812	NYSE	ETD	Tue, May 11, 2004	38.35	38.96	38.35	38.80
2811	NYSE	ETD	Mon, May 10, 2004	38.85	38.85	38.25	38.28
2810	NYSE	ETD	Fri, May 7, 2004	39.76	40.06	38.98	38.99
2809	NYSE	ETD	Thu, May 6, 2004	38.59	39.89	38.13	39.82
2808	NYSE	ETD	Wed, May 5, 2004	41.40	41.65	41.15	41.44
2807	NYSE	ETD	Tue, May 4, 2004	41.60	41.84	41.18	41.40
2806	NYSE	ETD	Mon, May 3, 2004	41.45	42.26	41.19	41.85
2805	NYSE	ETD	Fri, Apr 30, 2004	41.15	41.90	40.80	41.57
2804	NYSE	ETD	Thu, Apr 29, 2004	42.00	42.50	40.85	41.03
2803	NYSE	ETD	Wed, Apr 28, 2004	42.60	42.60	41.08	41.95
2802	NYSE	ETD	Tue, Apr 27, 2004	40.04	42.65	39.28	42.60
2801	NYSE	ETD	Mon, Apr 26, 2004	40.55	40.58	40.04	40.05
2800	NYSE	ETD	Fri, Apr 23, 2004	40.75	40.80	40.35	40.51
2799	NYSE	ETD	Thu, Apr 22, 2004	40.44	40.85	40.20	40.74
2798	NYSE	ETD	Wed, Apr 21, 2004	40.86	41.32	40.35	40.44
2797	NYSE	ETD	Tue, Apr 20, 2004	41.80	42.93	40.75	40.86
2796	NYSE	ETD	Mon, Apr 19, 2004	41.65	42.19	41.60	42.19
2795	NYSE	ETD	Fri, Apr 16, 2004	40.50	41.70	40.50	41.70
2794	NYSE	ETD	Thu, Apr 15, 2004	40.05	40.68	40.05	40.48
2793	NYSE	ETD	Wed, Apr 14, 2004	40.30	40.65	40.19	40.29
2792	NYSE	ETD	Tue, Apr 13, 2004	41.50	41.60	40.40	40.40
2791	NYSE	ETD	Mon, Apr 12, 2004	42.05	42.24	41.41	41.48
2790	NYSE	ETD	Thu, Apr 8, 2004	42.60	42.65	41.96	41.96
2789	NYSE	ETD	Wed, Apr 7, 2004	42.35	42.56	42.15	42.42
2788	NYSE	ETD	Tue, Apr 6, 2004	42.34	42.39	42.00	42.15
2787	NYSE	ETD	Mon, Apr 5, 2004	42.11	42.34	41.98	42.34
2786	NYSE	ETD	Fri, Apr 2, 2004	42.00	42.10	41.70	41.90
2785	NYSE	ETD	Thu, Apr 1, 2004	41.30	41.92	41.29	41.56
2784	NYSE	ETD	Wed, Mar 31, 2004	41.30	41.50	41.00	41.26
2783	NYSE	ETD	Tue, Mar 30, 2004	40.91	41.65	40.84	41.50
2782	NYSE	ETD	Mon, Mar 29, 2004	41.03	41.29	40.66	40.91
2781	NYSE	ETD	Fri, Mar 26, 2004	41.34	41.35	40.80	40.95
2780	NYSE	ETD	Thu, Mar 25, 2004	40.65	41.35	40.65	41.35
2779	NYSE	ETD	Wed, Mar 24, 2004	41.50	41.51	40.40	40.55
2778	NYSE	ETD	Tue, Mar 23, 2004	42.11	42.48	42.11	42.26
2777	NYSE	ETD	Mon, Mar 22, 2004	42.25	42.25	41.91	42.06
2776	NYSE	ETD	Fri, Mar 19, 2004	42.40	42.51	42.03	42.30
2775	NYSE	ETD	Thu, Mar 18, 2004	42.63	42.65	42.25	42.49
2774	NYSE	ETD	Wed, Mar 17, 2004	42.00	42.65	41.92	42.62
2773	NYSE	ETD	Tue, Mar 16, 2004	41.55	41.86	41.31	41.74
2772	NYSE	ETD	Mon, Mar 15, 2004	42.30	44.20	41.31	41.31
2771	NYSE	ETD	Fri, Mar 12, 2004	42.30	42.60	42.30	42.48
2770	NYSE	ETD	Thu, Mar 11, 2004	42.80	42.89	42.25	42.30
2769	NYSE	ETD	Wed, Mar 10, 2004	44.40	44.41	42.95	42.95
2768	NYSE	ETD	Tue, Mar 9, 2004	45.30	45.32	44.44	44.57
2767	NYSE	ETD	Mon, Mar 8, 2004	45.85	45.90	45.29	45.33
2766	NYSE	ETD	Fri, Mar 5, 2004	45.78	46.20	45.78	46.08
2765	NYSE	ETD	Thu, Mar 4, 2004	45.66	46.07	45.48	45.84
2764	NYSE	ETD	Wed, Mar 3, 2004	45.40	45.88	45.00	45.66
2763	NYSE	ETD	Tue, Mar 2, 2004	45.30	45.40	45.07	45.40
2762	NYSE	ETD	Mon, Mar 1, 2004	43.85	45.34	43.85	45.25
2761	NYSE	ETD	Fri, Feb 27, 2004	43.75	44.35	43.29	43.47
2760	NYSE	ETD	Thu, Feb 26, 2004	43.20	43.78	42.90	43.75
2759	NYSE	ETD	Wed, Feb 25, 2004	43.00	43.20	42.80	43.00
2758	NYSE	ETD	Tue, Feb 24, 2004	43.05	43.18	42.78	43.00
2757	NYSE	ETD	Mon, Feb 23, 2004	43.25	43.45	42.90	43.08
2756	NYSE	ETD	Fri, Feb 20, 2004	43.61	43.61	42.51	43.10
2755	NYSE	ETD	Thu, Feb 19, 2004	43.60	44.08	43.52	43.60
2754	NYSE	ETD	Wed, Feb 18, 2004	44.15	44.15	43.40	43.65
2753	NYSE	ETD	Tue, Feb 17, 2004	44.09	44.34	43.83	44.29
2752	NYSE	ETD	Fri, Feb 13, 2004	44.90	44.90	43.71	44.10
2751	NYSE	ETD	Thu, Feb 12, 2004	44.30	45.15	44.24	44.90
2750	NYSE	ETD	Wed, Feb 11, 2004	44.10	44.79	43.90	44.64
2749	NYSE	ETD	Tue, Feb 10, 2004	44.00	44.25	43.71	44.25
2748	NYSE	ETD	Mon, Feb 9, 2004	43.55	44.25	43.55	44.02
2747	NYSE	ETD	Fri, Feb 6, 2004	43.48	43.61	43.43	43.55
2746	NYSE	ETD	Thu, Feb 5, 2004	43.50	43.70	43.22	43.23
2745	NYSE	ETD	Wed, Feb 4, 2004	43.48	43.81	43.45	43.50
2744	NYSE	ETD	Tue, Feb 3, 2004	43.90	44.00	43.47	43.47
2743	NYSE	ETD	Mon, Feb 2, 2004	43.74	43.99	43.25	43.99
2742	NYSE	ETD	Fri, Jan 30, 2004	44.05	44.05	43.61	43.70
2741	NYSE	ETD	Thu, Jan 29, 2004	44.70	45.05	43.62	44.20
2740	NYSE	ETD	Wed, Jan 28, 2004	45.78	45.85	44.69	44.70
2739	NYSE	ETD	Tue, Jan 27, 2004	45.70	46.28	45.64	45.78
2738	NYSE	ETD	Mon, Jan 26, 2004	45.25	45.90	44.90	45.75
2737	NYSE	ETD	Fri, Jan 23, 2004	46.10	46.10	44.90	45.09
2736	NYSE	ETD	Thu, Jan 22, 2004	45.95	46.65	45.69	45.91
2735	NYSE	ETD	Wed, Jan 21, 2004	45.15	46.08	44.94	46.00
2734	NYSE	ETD	Tue, Jan 20, 2004	44.50	44.80	43.90	44.71
2733	NYSE	ETD	Fri, Jan 16, 2004	43.38	44.09	43.08	43.90
2732	NYSE	ETD	Thu, Jan 15, 2004	43.20	43.74	43.20	43.37
2731	NYSE	ETD	Wed, Jan 14, 2004	41.80	43.76	41.80	43.40
2730	NYSE	ETD	Tue, Jan 13, 2004	41.35	41.80	41.35	41.80
2729	NYSE	ETD	Mon, Jan 12, 2004	41.85	41.96	41.33	41.40
2728	NYSE	ETD	Fri, Jan 9, 2004	41.50	41.90	41.26	41.90
2727	NYSE	ETD	Thu, Jan 8, 2004	41.45	41.70	40.94	41.59
2726	NYSE	ETD	Wed, Jan 7, 2004	41.20	41.54	41.00	41.45
2725	NYSE	ETD	Tue, Jan 6, 2004	41.45	41.72	41.30	41.30
2724	NYSE	ETD	Mon, Jan 5, 2004	41.05	41.42	40.48	41.32
2723	NYSE	ETD	Fri, Jan 2, 2004	41.85	41.95	40.60	40.83
2722	NYSE	ETD	Wed, Dec 31, 2003	41.73	41.96	41.32	41.88
2721	NYSE	ETD	Tue, Dec 30, 2003	41.40	42.66	41.40	41.63
2720	NYSE	ETD	Mon, Dec 29, 2003	41.25	41.56	41.24	41.50
2719	NYSE	ETD	Fri, Dec 26, 2003	41.11	41.35	41.11	41.30
2718	NYSE	ETD	Wed, Dec 24, 2003	41.05	41.20	40.90	41.10
2717	NYSE	ETD	Tue, Dec 23, 2003	40.92	41.15	40.75	41.05
2716	NYSE	ETD	Mon, Dec 22, 2003	40.99	41.05	40.82	40.92
2715	NYSE	ETD	Fri, Dec 19, 2003	41.11	41.14	40.80	40.99
2714	NYSE	ETD	Thu, Dec 18, 2003	40.85	41.30	40.65	41.10
2713	NYSE	ETD	Wed, Dec 17, 2003	41.10	41.10	40.63	40.95
2712	NYSE	ETD	Tue, Dec 16, 2003	41.23	41.23	40.61	40.85
2711	NYSE	ETD	Mon, Dec 15, 2003	42.00	42.10	41.05	41.22
2710	NYSE	ETD	Fri, Dec 12, 2003	41.84	41.98	41.18	41.80
2709	NYSE	ETD	Thu, Dec 11, 2003	40.86	42.10	40.86	41.81
2708	NYSE	ETD	Wed, Dec 10, 2003	41.10	41.26	40.85	40.92
2707	NYSE	ETD	Tue, Dec 9, 2003	40.65	42.07	40.60	41.15
2706	NYSE	ETD	Mon, Dec 8, 2003	40.44	40.75	39.83	40.60
2705	NYSE	ETD	Fri, Dec 5, 2003	40.55	40.80	40.34	40.43
2704	NYSE	ETD	Thu, Dec 4, 2003	41.45	41.50	40.48	40.69
2703	NYSE	ETD	Wed, Dec 3, 2003	41.67	41.80	41.36	41.38
2702	NYSE	ETD	Tue, Dec 2, 2003	41.40	41.83	41.36	41.42
2701	NYSE	ETD	Mon, Dec 1, 2003	40.70	41.38	40.70	41.32
2700	NYSE	ETD	Fri, Nov 28, 2003	40.50	40.81	40.45	40.70
2699	NYSE	ETD	Wed, Nov 26, 2003	41.54	41.54	40.00	40.42
2698	NYSE	ETD	Tue, Nov 25, 2003	39.55	40.46	39.48	40.41
2697	NYSE	ETD	Mon, Nov 24, 2003	39.25	39.70	39.20	39.50
2696	NYSE	ETD	Fri, Nov 21, 2003	39.05	39.29	38.95	39.10
2695	NYSE	ETD	Thu, Nov 20, 2003	39.44	39.55	38.81	38.85
2694	NYSE	ETD	Wed, Nov 19, 2003	39.25	39.44	38.84	39.44
2693	NYSE	ETD	Tue, Nov 18, 2003	39.85	39.95	39.21	39.21
2692	NYSE	ETD	Mon, Nov 17, 2003	40.28	40.28	39.45	39.89
2691	NYSE	ETD	Fri, Nov 14, 2003	39.65	40.70	39.60	40.28
2690	NYSE	ETD	Thu, Nov 13, 2003	39.50	39.93	39.08	39.72
2689	NYSE	ETD	Wed, Nov 12, 2003	38.90	39.33	38.78	39.31
2688	NYSE	ETD	Tue, Nov 11, 2003	38.40	38.70	38.13	38.48
2687	NYSE	ETD	Mon, Nov 10, 2003	39.40	39.40	38.70	38.75
2686	NYSE	ETD	Fri, Nov 7, 2003	38.30	39.40	38.00	39.40
2685	NYSE	ETD	Thu, Nov 6, 2003	36.75	38.38	36.73	38.38
2684	NYSE	ETD	Wed, Nov 5, 2003	36.83	36.91	36.73	36.84
2683	NYSE	ETD	Tue, Nov 4, 2003	37.11	37.11	36.80	36.80
2682	NYSE	ETD	Mon, Nov 3, 2003	36.80	37.54	36.80	37.21
2681	NYSE	ETD	Fri, Oct 31, 2003	36.50	36.87	36.27	36.80
2680	NYSE	ETD	Thu, Oct 30, 2003	37.00	37.00	36.10	36.30
2679	NYSE	ETD	Wed, Oct 29, 2003	36.62	36.88	36.53	36.78
2678	NYSE	ETD	Tue, Oct 28, 2003	36.00	36.75	35.95	36.58
2677	NYSE	ETD	Mon, Oct 27, 2003	35.75	36.10	35.70	35.91
2676	NYSE	ETD	Fri, Oct 24, 2003	35.94	35.94	35.30	35.64
2675	NYSE	ETD	Thu, Oct 23, 2003	35.72	35.97	35.68	35.93
2674	NYSE	ETD	Wed, Oct 22, 2003	36.10	36.18	35.85	35.97
2673	NYSE	ETD	Tue, Oct 21, 2003	36.80	36.84	36.17	36.32
2672	NYSE	ETD	Mon, Oct 20, 2003	37.27	37.27	36.61	36.68
2671	NYSE	ETD	Fri, Oct 17, 2003	38.04	38.04	37.25	37.29
2670	NYSE	ETD	Thu, Oct 16, 2003	38.10	38.33	37.98	38.03
2669	NYSE	ETD	Wed, Oct 15, 2003	36.90	38.36	36.90	38.18
2668	NYSE	ETD	Tue, Oct 14, 2003	37.10	37.48	36.83	37.40
2667	NYSE	ETD	Mon, Oct 13, 2003	37.05	37.30	37.00	37.19
2666	NYSE	ETD	Fri, Oct 10, 2003	38.19	38.19	36.65	36.90
2665	NYSE	ETD	Thu, Oct 9, 2003	37.54	38.42	37.54	38.19
2664	NYSE	ETD	Wed, Oct 8, 2003	37.30	37.50	37.06	37.29
2663	NYSE	ETD	Tue, Oct 7, 2003	37.45	37.45	36.80	37.33
2662	NYSE	ETD	Mon, Oct 6, 2003	37.35	37.88	37.05	37.80
2661	NYSE	ETD	Fri, Oct 3, 2003	37.28	37.51	37.07	37.30
2660	NYSE	ETD	Thu, Oct 2, 2003	36.25	37.03	36.25	37.03
2659	NYSE	ETD	Wed, Oct 1, 2003	36.00	36.38	35.52	36.18
2658	NYSE	ETD	Tue, Sep 30, 2003	36.30	36.34	35.93	36.00
2657	NYSE	ETD	Mon, Sep 29, 2003	36.65	36.74	36.32	36.42
2656	NYSE	ETD	Fri, Sep 26, 2003	37.25	37.30	36.35	36.53
2655	NYSE	ETD	Thu, Sep 25, 2003	37.85	37.96	37.23	37.24
2654	NYSE	ETD	Wed, Sep 24, 2003	38.10	38.15	37.65	37.65
2653	NYSE	ETD	Tue, Sep 23, 2003	37.55	38.05	37.55	37.95
2652	NYSE	ETD	Mon, Sep 22, 2003	37.85	37.85	37.54	37.60
2651	NYSE	ETD	Fri, Sep 19, 2003	38.22	38.22	37.76	38.00
2650	NYSE	ETD	Thu, Sep 18, 2003	38.20	38.32	37.89	38.22
2649	NYSE	ETD	Wed, Sep 17, 2003	38.20	38.42	38.00	38.16
2648	NYSE	ETD	Tue, Sep 16, 2003	37.80	38.36	37.80	38.33
2647	NYSE	ETD	Mon, Sep 15, 2003	37.50	38.05	37.41	37.86
2646	NYSE	ETD	Fri, Sep 12, 2003	37.53	37.53	37.02	37.35
2645	NYSE	ETD	Thu, Sep 11, 2003	37.28	37.61	37.28	37.52
2644	NYSE	ETD	Wed, Sep 10, 2003	38.59	38.60	37.07	37.08
2643	NYSE	ETD	Tue, Sep 9, 2003	38.75	39.00	38.51	38.59
2642	NYSE	ETD	Mon, Sep 8, 2003	38.25	38.75	38.20	38.69
2641	NYSE	ETD	Fri, Sep 5, 2003	39.10	39.10	38.40	38.50
2640	NYSE	ETD	Thu, Sep 4, 2003	39.30	39.31	38.73	39.10
2639	NYSE	ETD	Wed, Sep 3, 2003	39.57	39.73	39.46	39.50
2638	NYSE	ETD	Tue, Sep 2, 2003	38.55	39.73	38.55	39.56
2637	NYSE	ETD	Fri, Aug 29, 2003	38.28	38.75	38.19	38.71
2636	NYSE	ETD	Thu, Aug 28, 2003	37.40	38.23	37.31	38.21
2635	NYSE	ETD	Wed, Aug 27, 2003	37.08	37.40	36.91	37.20
2634	NYSE	ETD	Tue, Aug 26, 2003	36.91	37.33	36.50	37.33
2633	NYSE	ETD	Mon, Aug 25, 2003	36.80	37.03	36.65	36.91
2632	NYSE	ETD	Fri, Aug 22, 2003	37.00	37.35	36.85	36.90
2631	NYSE	ETD	Thu, Aug 21, 2003	36.90	37.25	36.81	37.25
2630	NYSE	ETD	Wed, Aug 20, 2003	36.20	36.74	36.15	36.68
2629	NYSE	ETD	Tue, Aug 19, 2003	35.78	36.36	35.63	36.35
2628	NYSE	ETD	Mon, Aug 18, 2003	35.38	35.80	35.35	35.80
2627	NYSE	ETD	Fri, Aug 15, 2003	35.60	35.70	35.32	35.38
2626	NYSE	ETD	Thu, Aug 14, 2003	35.40	35.73	35.20	35.70
2625	NYSE	ETD	Wed, Aug 13, 2003	35.40	35.51	35.20	35.33
2624	NYSE	ETD	Tue, Aug 12, 2003	35.05	35.50	35.00	35.50
2623	NYSE	ETD	Mon, Aug 11, 2003	34.36	35.05	34.26	35.00
2622	NYSE	ETD	Fri, Aug 8, 2003	34.80	34.80	34.21	34.26
2621	NYSE	ETD	Thu, Aug 7, 2003	34.75	34.87	34.55	34.74
2620	NYSE	ETD	Wed, Aug 6, 2003	34.67	34.75	34.09	34.60
2619	NYSE	ETD	Tue, Aug 5, 2003	35.54	35.55	34.65	34.92
2618	NYSE	ETD	Mon, Aug 4, 2003	35.45	35.81	34.85	35.79
2617	NYSE	ETD	Fri, Aug 1, 2003	35.54	35.74	35.15	35.52
2616	NYSE	ETD	Thu, Jul 31, 2003	35.00	35.85	34.41	35.54
2615	NYSE	ETD	Wed, Jul 30, 2003	34.96	34.96	33.77	34.05
2614	NYSE	ETD	Tue, Jul 29, 2003	34.85	35.25	34.36	34.95
2613	NYSE	ETD	Mon, Jul 28, 2003	34.50	35.30	34.45	34.69
2612	NYSE	ETD	Fri, Jul 25, 2003	34.85	35.25	34.18	34.62
2611	NYSE	ETD	Thu, Jul 24, 2003	35.85	35.93	34.78	34.90
2610	NYSE	ETD	Wed, Jul 23, 2003	35.75	35.86	35.45	35.85
2609	NYSE	ETD	Tue, Jul 22, 2003	35.32	35.75	35.32	35.67
2608	NYSE	ETD	Mon, Jul 21, 2003	35.50	35.65	35.40	35.57
2607	NYSE	ETD	Fri, Jul 18, 2003	35.25	35.73	35.13	35.50
2606	NYSE	ETD	Thu, Jul 17, 2003	35.40	35.60	35.04	35.12
2605	NYSE	ETD	Wed, Jul 16, 2003	35.35	35.75	35.15	35.55
2604	NYSE	ETD	Tue, Jul 15, 2003	35.99	36.10	35.23	35.51
2603	NYSE	ETD	Mon, Jul 14, 2003	35.42	35.96	35.31	35.95
2602	NYSE	ETD	Fri, Jul 11, 2003	34.74	35.32	34.65	35.25
2601	NYSE	ETD	Thu, Jul 10, 2003	35.15	35.16	34.40	34.70
2600	NYSE	ETD	Wed, Jul 9, 2003	35.10	35.60	34.82	35.40
2599	NYSE	ETD	Tue, Jul 8, 2003	35.63	35.63	35.15	35.22
2598	NYSE	ETD	Mon, Jul 7, 2003	35.34	35.77	35.20	35.70
2597	NYSE	ETD	Thu, Jul 3, 2003	35.27	35.60	35.07	35.24
2596	NYSE	ETD	Wed, Jul 2, 2003	34.91	35.40	34.69	35.17
2595	NYSE	ETD	Tue, Jul 1, 2003	34.91	34.99	33.84	34.91
2594	NYSE	ETD	Mon, Jun 30, 2003	35.29	35.49	34.62	35.16
2593	NYSE	ETD	Fri, Jun 27, 2003	35.86	36.03	35.16	35.29
2592	NYSE	ETD	Thu, Jun 26, 2003	35.45	35.84	35.18	35.70
2591	NYSE	ETD	Wed, Jun 25, 2003	35.90	36.32	35.52	35.60
2590	NYSE	ETD	Tue, Jun 24, 2003	35.85	35.98	35.60	35.98
2589	NYSE	ETD	Mon, Jun 23, 2003	35.82	36.10	35.40	35.81
2588	NYSE	ETD	Fri, Jun 20, 2003	36.50	36.55	35.26	35.57
2587	NYSE	ETD	Thu, Jun 19, 2003	36.09	36.55	35.58	36.35
2586	NYSE	ETD	Wed, Jun 18, 2003	37.23	37.23	35.97	36.09
2585	NYSE	ETD	Tue, Jun 17, 2003	37.70	37.70	36.90	37.22
2584	NYSE	ETD	Mon, Jun 16, 2003	36.50	37.67	36.50	37.54
2583	NYSE	ETD	Fri, Jun 13, 2003	36.81	36.85	36.11	36.40
2582	NYSE	ETD	Thu, Jun 12, 2003	36.20	36.97	36.20	36.81
2581	NYSE	ETD	Wed, Jun 11, 2003	36.50	37.05	35.85	36.80
2580	NYSE	ETD	Tue, Jun 10, 2003	35.80	37.20	35.75	36.94
2579	NYSE	ETD	Mon, Jun 9, 2003	36.07	36.10	35.25	35.40
2578	NYSE	ETD	Fri, Jun 6, 2003	37.07	37.20	35.94	36.04
2577	NYSE	ETD	Thu, Jun 5, 2003	35.80	37.17	35.75	37.07
2576	NYSE	ETD	Wed, Jun 4, 2003	35.60	36.13	35.60	36.05
2575	NYSE	ETD	Tue, Jun 3, 2003	35.00	35.93	35.00	35.74
2574	NYSE	ETD	Mon, Jun 2, 2003	35.63	36.19	35.47	35.71
2573	NYSE	ETD	Fri, May 30, 2003	33.65	35.68	33.65	35.63
2572	NYSE	ETD	Thu, May 29, 2003	34.23	34.85	33.45	33.60
2571	NYSE	ETD	Wed, May 28, 2003	33.70	34.66	33.70	34.60
2570	NYSE	ETD	Tue, May 27, 2003	32.75	33.50	32.45	33.49
2569	NYSE	ETD	Fri, May 23, 2003	33.00	33.10	32.59	32.90
2568	NYSE	ETD	Thu, May 22, 2003	32.68	33.11	32.37	32.93
2567	NYSE	ETD	Wed, May 21, 2003	32.70	32.72	32.20	32.72
2566	NYSE	ETD	Tue, May 20, 2003	32.82	32.85	31.80	32.55
2565	NYSE	ETD	Mon, May 19, 2003	34.08	34.08	32.65	32.82
2564	NYSE	ETD	Fri, May 16, 2003	33.90	34.07	33.42	34.07
2563	NYSE	ETD	Thu, May 15, 2003	33.94	34.12	33.81	34.01
2562	NYSE	ETD	Wed, May 14, 2003	34.41	34.49	33.50	33.99
2561	NYSE	ETD	Tue, May 13, 2003	34.57	34.88	34.20	34.40
2560	NYSE	ETD	Mon, May 12, 2003	33.70	34.64	33.50	34.56
2559	NYSE	ETD	Fri, May 9, 2003	33.60	33.82	33.37	33.70
2558	NYSE	ETD	Thu, May 8, 2003	33.59	33.89	33.30	33.40
2557	NYSE	ETD	Wed, May 7, 2003	33.50	33.91	33.43	33.63
2556	NYSE	ETD	Tue, May 6, 2003	33.20	33.86	33.13	33.65
2555	NYSE	ETD	Mon, May 5, 2003	33.70	33.76	33.02	33.25
2554	NYSE	ETD	Fri, May 2, 2003	33.05	33.75	32.87	33.56
2553	NYSE	ETD	Thu, May 1, 2003	33.68	33.68	32.63	33.05
2552	NYSE	ETD	Wed, Apr 30, 2003	33.77	34.05	33.35	33.68
2551	NYSE	ETD	Tue, Apr 29, 2003	32.45	33.88	32.36	33.77
2550	NYSE	ETD	Mon, Apr 28, 2003	31.94	32.46	31.35	32.41
2549	NYSE	ETD	Fri, Apr 25, 2003	32.69	32.69	31.72	31.94
2548	NYSE	ETD	Thu, Apr 24, 2003	33.08	33.08	32.14	32.69
2547	NYSE	ETD	Wed, Apr 23, 2003	32.90	33.20	32.76	33.07
2546	NYSE	ETD	Tue, Apr 22, 2003	32.45	33.40	31.66	32.90
2545	NYSE	ETD	Mon, Apr 21, 2003	32.47	32.65	31.95	32.45
2544	NYSE	ETD	Thu, Apr 17, 2003	31.86	32.86	31.56	32.47
2543	NYSE	ETD	Wed, Apr 16, 2003	32.86	32.86	31.79	31.86
2542	NYSE	ETD	Tue, Apr 15, 2003	32.22	32.93	31.96	32.86
2541	NYSE	ETD	Mon, Apr 14, 2003	30.90	32.30	30.90	32.22
2540	NYSE	ETD	Fri, Apr 11, 2003	31.45	31.65	30.85	30.90
2539	NYSE	ETD	Thu, Apr 10, 2003	31.04	31.45	30.99	31.20
2538	NYSE	ETD	Wed, Apr 9, 2003	31.20	31.50	31.01	31.04
2537	NYSE	ETD	Tue, Apr 8, 2003	31.85	31.85	31.05	31.20
2536	NYSE	ETD	Mon, Apr 7, 2003	31.17	32.15	31.16	31.41
2535	NYSE	ETD	Fri, Apr 4, 2003	31.02	31.24	30.57	30.87
2534	NYSE	ETD	Thu, Apr 3, 2003	30.97	31.40	30.93	30.96
2533	NYSE	ETD	Wed, Apr 2, 2003	30.90	31.76	30.75	30.87
2532	NYSE	ETD	Tue, Apr 1, 2003	29.43	30.11	29.06	29.95
2531	NYSE	ETD	Mon, Mar 31, 2003	29.40	30.00	29.00	29.43
2530	NYSE	ETD	Fri, Mar 28, 2003	30.09	30.09	28.42	29.55
2529	NYSE	ETD	Thu, Mar 27, 2003	30.23	30.55	30.03	30.34
2528	NYSE	ETD	Wed, Mar 26, 2003	30.80	30.85	30.13	30.48
2527	NYSE	ETD	Tue, Mar 25, 2003	30.50	30.96	30.30	30.89
2526	NYSE	ETD	Mon, Mar 24, 2003	31.46	31.46	30.12	30.57
2525	NYSE	ETD	Fri, Mar 21, 2003	31.07	31.70	30.86	31.66
2524	NYSE	ETD	Thu, Mar 20, 2003	30.25	30.65	29.56	30.65
2523	NYSE	ETD	Wed, Mar 19, 2003	30.20	30.56	29.92	30.29
2522	NYSE	ETD	Tue, Mar 18, 2003	30.50	30.80	29.80	30.25
2521	NYSE	ETD	Mon, Mar 17, 2003	28.25	29.95	28.20	29.75
2520	NYSE	ETD	Fri, Mar 14, 2003	28.40	29.08	28.40	28.78
2519	NYSE	ETD	Thu, Mar 13, 2003	27.65	28.82	27.62	28.65
2518	NYSE	ETD	Wed, Mar 12, 2003	27.41	27.73	27.14	27.45
2517	NYSE	ETD	Tue, Mar 11, 2003	27.45	27.93	27.36	27.41
2516	NYSE	ETD	Mon, Mar 10, 2003	28.59	28.59	27.67	27.67
2515	NYSE	ETD	Fri, Mar 7, 2003	28.14	28.92	27.78	28.71
2514	NYSE	ETD	Thu, Mar 6, 2003	27.50	28.46	27.35	28.13
2513	NYSE	ETD	Wed, Mar 5, 2003	27.85	27.94	27.40	27.85
2512	NYSE	ETD	Tue, Mar 4, 2003	28.33	28.33	27.72	27.81
2511	NYSE	ETD	Mon, Mar 3, 2003	28.00	28.80	27.74	28.08
2510	NYSE	ETD	Fri, Feb 28, 2003	29.61	29.71	29.00	29.07
2509	NYSE	ETD	Thu, Feb 27, 2003	28.90	29.76	28.49	29.61
2508	NYSE	ETD	Wed, Feb 26, 2003	29.20	29.43	28.70	28.70
2507	NYSE	ETD	Tue, Feb 25, 2003	29.04	29.25	28.47	29.24
2506	NYSE	ETD	Mon, Feb 24, 2003	29.74	29.97	28.92	29.04
2505	NYSE	ETD	Fri, Feb 21, 2003	30.08	30.22	29.60	29.99
2504	NYSE	ETD	Thu, Feb 20, 2003	30.89	31.07	29.70	30.08
2503	NYSE	ETD	Wed, Feb 19, 2003	31.24	31.40	30.69	30.89
2502	NYSE	ETD	Tue, Feb 18, 2003	30.30	31.36	30.30	31.25
2501	NYSE	ETD	Fri, Feb 14, 2003	29.89	30.50	29.28	30.41
2500	NYSE	ETD	Thu, Feb 13, 2003	29.61	29.72	29.12	29.64
2499	NYSE	ETD	Wed, Feb 12, 2003	29.71	30.11	29.20	29.76
2498	NYSE	ETD	Tue, Feb 11, 2003	30.04	30.51	29.90	29.96
2497	NYSE	ETD	Mon, Feb 10, 2003	29.86	30.25	29.51	30.01
2496	NYSE	ETD	Fri, Feb 7, 2003	30.35	30.40	29.51	29.71
2495	NYSE	ETD	Thu, Feb 6, 2003	30.68	30.74	30.05	30.27
2494	NYSE	ETD	Wed, Feb 5, 2003	30.84	31.11	30.50	30.68
2493	NYSE	ETD	Tue, Feb 4, 2003	31.25	31.25	30.51	30.83
2492	NYSE	ETD	Mon, Feb 3, 2003	31.50	31.56	30.70	31.45
2491	NYSE	ETD	Fri, Jan 31, 2003	30.82	31.60	30.81	31.55
2490	NYSE	ETD	Thu, Jan 30, 2003	31.61	31.65	30.77	30.87
2489	NYSE	ETD	Wed, Jan 29, 2003	31.42	31.96	30.85	31.60
2488	NYSE	ETD	Tue, Jan 28, 2003	31.90	32.22	31.52	31.57
2487	NYSE	ETD	Mon, Jan 27, 2003	32.05	32.20	31.46	31.75
2486	NYSE	ETD	Fri, Jan 24, 2003	32.80	32.80	31.93	32.12
2485	NYSE	ETD	Thu, Jan 23, 2003	32.63	33.12	32.35	32.90
2484	NYSE	ETD	Wed, Jan 22, 2003	31.85	33.07	31.81	32.63
2483	NYSE	ETD	Tue, Jan 21, 2003	33.50	33.50	31.85	31.90
2482	NYSE	ETD	Fri, Jan 17, 2003	33.40	33.74	32.91	33.33
2481	NYSE	ETD	Thu, Jan 16, 2003	33.00	34.50	32.25	33.40
2480	NYSE	ETD	Wed, Jan 15, 2003	32.27	32.41	31.81	32.05
2479	NYSE	ETD	Tue, Jan 14, 2003	32.28	32.43	31.32	32.26
2478	NYSE	ETD	Mon, Jan 13, 2003	33.24	33.30	32.23	32.27
2477	NYSE	ETD	Fri, Jan 10, 2003	33.72	34.20	32.93	32.99
2476	NYSE	ETD	Thu, Jan 9, 2003	33.94	34.72	33.47	33.95
2475	NYSE	ETD	Wed, Jan 8, 2003	34.17	34.18	33.65	33.94
2474	NYSE	ETD	Tue, Jan 7, 2003	34.00	34.44	32.70	34.25
2473	NYSE	ETD	Mon, Jan 6, 2003	35.15	35.62	35.10	35.20
2472	NYSE	ETD	Fri, Jan 3, 2003	35.76	35.76	34.76	34.95
2471	NYSE	ETD	Thu, Jan 2, 2003	34.50	35.98	34.49	35.75
2470	NYSE	ETD	Tue, Dec 31, 2002	35.00	35.10	34.37	34.37
2469	NYSE	ETD	Mon, Dec 30, 2002	34.95	35.23	34.03	34.85
2468	NYSE	ETD	Fri, Dec 27, 2002	35.55	35.73	34.62	34.85
2467	NYSE	ETD	Thu, Dec 26, 2002	35.15	35.93	35.15	35.56
2466	NYSE	ETD	Tue, Dec 24, 2002	35.00	35.23	35.00	35.07
2465	NYSE	ETD	Mon, Dec 23, 2002	35.15	35.56	34.76	35.10
2464	NYSE	ETD	Fri, Dec 20, 2002	35.25	35.67	34.98	35.05
2463	NYSE	ETD	Thu, Dec 19, 2002	35.20	35.50	35.00	35.07
2462	NYSE	ETD	Wed, Dec 18, 2002	35.80	35.80	35.11	35.30
2461	NYSE	ETD	Tue, Dec 17, 2002	36.58	36.65	35.70	35.80
2460	NYSE	ETD	Mon, Dec 16, 2002	35.20	36.68	35.20	36.68
2459	NYSE	ETD	Fri, Dec 13, 2002	35.85	35.90	35.00	35.02
2458	NYSE	ETD	Thu, Dec 12, 2002	35.31	36.06	35.00	35.95
2457	NYSE	ETD	Wed, Dec 11, 2002	35.05	35.70	34.85	35.06
2456	NYSE	ETD	Tue, Dec 10, 2002	34.52	35.10	34.48	34.99
2455	NYSE	ETD	Mon, Dec 9, 2002	35.13	35.20	34.50	34.50
2454	NYSE	ETD	Fri, Dec 6, 2002	35.90	35.90	35.10	35.20
2453	NYSE	ETD	Thu, Dec 5, 2002	36.85	36.85	35.92	36.38
2452	NYSE	ETD	Wed, Dec 4, 2002	36.14	36.71	35.40	36.71
2451	NYSE	ETD	Tue, Dec 3, 2002	37.10	37.10	35.76	36.14
2450	NYSE	ETD	Mon, Dec 2, 2002	37.55	38.70	36.60	37.25
2449	NYSE	ETD	Fri, Nov 29, 2002	38.40	38.44	37.35	37.35
2448	NYSE	ETD	Wed, Nov 27, 2002	36.80	38.30	36.80	38.30
2447	NYSE	ETD	Tue, Nov 26, 2002	36.80	37.00	36.30	36.80
2446	NYSE	ETD	Mon, Nov 25, 2002	35.95	37.26	35.95	36.90
2445	NYSE	ETD	Fri, Nov 22, 2002	36.00	36.55	35.60	36.00
2444	NYSE	ETD	Thu, Nov 21, 2002	34.70	36.27	34.58	36.07
2443	NYSE	ETD	Wed, Nov 20, 2002	33.88	34.72	33.88	34.70
2442	NYSE	ETD	Tue, Nov 19, 2002	34.00	34.34	33.84	33.98
2441	NYSE	ETD	Mon, Nov 18, 2002	34.40	34.80	33.86	34.05
2440	NYSE	ETD	Fri, Nov 15, 2002	33.50	34.57	33.50	34.51
2439	NYSE	ETD	Thu, Nov 14, 2002	32.79	33.75	32.65	33.69
2438	NYSE	ETD	Wed, Nov 13, 2002	32.07	32.46	31.45	32.29
2437	NYSE	ETD	Tue, Nov 12, 2002	31.84	32.81	31.37	32.17
2436	NYSE	ETD	Mon, Nov 11, 2002	31.94	32.24	31.33	31.82
2435	NYSE	ETD	Fri, Nov 8, 2002	32.09	32.39	31.74	31.94
2434	NYSE	ETD	Thu, Nov 7, 2002	33.00	33.00	31.92	32.10
2433	NYSE	ETD	Wed, Nov 6, 2002	32.35	33.11	32.00	32.97
2432	NYSE	ETD	Tue, Nov 5, 2002	32.83	32.95	32.05	32.31
2431	NYSE	ETD	Mon, Nov 4, 2002	32.75	33.32	32.46	32.89
2430	NYSE	ETD	Fri, Nov 1, 2002	32.05	32.66	31.34	32.66
2429	NYSE	ETD	Thu, Oct 31, 2002	32.80	32.82	31.55	32.05
2428	NYSE	ETD	Wed, Oct 30, 2002	31.80	32.00	30.99	32.00
2427	NYSE	ETD	Tue, Oct 29, 2002	31.76	31.94	31.00	31.70
2426	NYSE	ETD	Mon, Oct 28, 2002	32.70	32.92	31.75	31.76
2425	NYSE	ETD	Fri, Oct 25, 2002	32.35	32.62	32.00	32.51
2424	NYSE	ETD	Thu, Oct 24, 2002	32.50	33.00	32.10	32.30
2423	NYSE	ETD	Wed, Oct 23, 2002	31.11	31.80	30.95	31.80
2422	NYSE	ETD	Tue, Oct 22, 2002	31.90	31.91	30.47	31.11
2421	NYSE	ETD	Mon, Oct 21, 2002	31.60	32.15	30.90	32.15
2420	NYSE	ETD	Fri, Oct 18, 2002	31.80	32.00	31.08	31.61
2419	NYSE	ETD	Thu, Oct 17, 2002	31.00	32.65	30.90	31.80
2418	NYSE	ETD	Wed, Oct 16, 2002	30.14	30.95	30.00	30.05
2417	NYSE	ETD	Tue, Oct 15, 2002	31.00	31.68	30.80	31.50
2416	NYSE	ETD	Mon, Oct 14, 2002	29.80	30.19	29.43	29.60
2415	NYSE	ETD	Fri, Oct 11, 2002	29.25	30.20	29.00	29.94
2414	NYSE	ETD	Thu, Oct 10, 2002	27.86	28.60	27.15	28.55
2413	NYSE	ETD	Wed, Oct 9, 2002	28.81	28.99	27.65	27.99
2412	NYSE	ETD	Tue, Oct 8, 2002	29.00	29.90	28.25	29.69
2411	NYSE	ETD	Mon, Oct 7, 2002	29.72	30.12	28.57	28.90
2410	NYSE	ETD	Fri, Oct 4, 2002	29.99	30.32	28.52	29.75
2409	NYSE	ETD	Thu, Oct 3, 2002	30.93	31.05	29.73	29.98
2408	NYSE	ETD	Wed, Oct 2, 2002	32.90	33.14	31.65	31.75
2407	NYSE	ETD	Tue, Oct 1, 2002	32.36	33.04	30.68	32.90
2406	NYSE	ETD	Mon, Sep 30, 2002	32.25	32.53	30.94	32.36
2405	NYSE	ETD	Fri, Sep 27, 2002	33.70	33.77	32.05	32.29
2404	NYSE	ETD	Thu, Sep 26, 2002	32.95	33.80	32.85	33.80
2403	NYSE	ETD	Wed, Sep 25, 2002	31.60	32.79	31.45	32.45
2402	NYSE	ETD	Tue, Sep 24, 2002	31.35	31.60	31.10	31.10
2401	NYSE	ETD	Mon, Sep 23, 2002	32.37	32.54	31.55	31.71
2400	NYSE	ETD	Fri, Sep 20, 2002	32.20	32.65	31.96	32.40
2399	NYSE	ETD	Thu, Sep 19, 2002	32.25	33.36	32.25	32.43
2398	NYSE	ETD	Wed, Sep 18, 2002	33.22	33.22	32.20	32.60
2397	NYSE	ETD	Tue, Sep 17, 2002	34.50	34.50	33.20	33.22
2396	NYSE	ETD	Mon, Sep 16, 2002	33.00	34.00	33.00	33.73
2395	NYSE	ETD	Fri, Sep 13, 2002	31.80	33.95	31.75	33.70
2394	NYSE	ETD	Thu, Sep 12, 2002	36.04	36.04	33.51	33.65
2393	NYSE	ETD	Wed, Sep 11, 2002	36.20	36.75	36.03	36.03
2392	NYSE	ETD	Tue, Sep 10, 2002	36.65	36.93	35.60	35.95
2391	NYSE	ETD	Mon, Sep 9, 2002	35.40	36.42	34.77	36.42
2390	NYSE	ETD	Fri, Sep 6, 2002	33.50	35.40	33.50	35.40
2389	NYSE	ETD	Thu, Sep 5, 2002	33.00	33.40	32.53	32.79
2388	NYSE	ETD	Wed, Sep 4, 2002	33.40	33.40	32.77	33.23
2387	NYSE	ETD	Tue, Sep 3, 2002	33.90	33.91	32.74	33.40
2386	NYSE	ETD	Fri, Aug 30, 2002	34.40	34.67	33.90	33.98
2385	NYSE	ETD	Thu, Aug 29, 2002	33.83	34.40	33.60	34.40
2384	NYSE	ETD	Wed, Aug 28, 2002	34.88	34.88	33.81	33.95
2383	NYSE	ETD	Tue, Aug 27, 2002	35.30	35.41	34.61	34.88
2382	NYSE	ETD	Mon, Aug 26, 2002	35.40	35.40	33.85	35.11
2381	NYSE	ETD	Fri, Aug 23, 2002	35.96	35.96	35.40	35.40
2380	NYSE	ETD	Thu, Aug 22, 2002	35.84	36.14	35.25	35.96
2379	NYSE	ETD	Wed, Aug 21, 2002	36.10	36.14	35.25	36.09
2378	NYSE	ETD	Tue, Aug 20, 2002	35.75	35.95	35.30	35.85
2377	NYSE	ETD	Mon, Aug 19, 2002	34.95	36.04	34.60	35.51
2376	NYSE	ETD	Fri, Aug 16, 2002	34.85	35.18	34.03	34.95
2375	NYSE	ETD	Thu, Aug 15, 2002	33.53	35.50	33.53	34.71
2374	NYSE	ETD	Wed, Aug 14, 2002	32.13	33.55	32.02	33.51
2373	NYSE	ETD	Tue, Aug 13, 2002	32.30	32.85	32.00	32.10
2372	NYSE	ETD	Mon, Aug 12, 2002	33.00	33.31	32.05	32.29
2371	NYSE	ETD	Fri, Aug 9, 2002	32.50	33.72	31.79	33.25
2370	NYSE	ETD	Thu, Aug 8, 2002	31.70	33.25	31.26	32.75
2369	NYSE	ETD	Wed, Aug 7, 2002	31.70	31.70	30.41	31.70
2368	NYSE	ETD	Tue, Aug 6, 2002	29.25	30.05	28.75	29.70
2367	NYSE	ETD	Mon, Aug 5, 2002	29.08	29.70	29.02	29.02
2366	NYSE	ETD	Fri, Aug 2, 2002	31.02	31.03	29.10	29.33
2365	NYSE	ETD	Thu, Aug 1, 2002	31.25	31.38	30.87	31.02
2364	NYSE	ETD	Wed, Jul 31, 2002	32.35	32.65	31.09	31.22
2363	NYSE	ETD	Tue, Jul 30, 2002	32.60	32.65	31.85	32.30
2362	NYSE	ETD	Mon, Jul 29, 2002	30.36	32.65	30.36	32.61
2361	NYSE	ETD	Fri, Jul 26, 2002	30.15	30.49	29.50	30.11
2360	NYSE	ETD	Thu, Jul 25, 2002	30.15	30.49	29.21	29.90
2359	NYSE	ETD	Wed, Jul 24, 2002	28.83	30.61	28.51	30.40
2358	NYSE	ETD	Tue, Jul 23, 2002	29.11	29.87	29.00	29.08
2357	NYSE	ETD	Mon, Jul 22, 2002	29.62	30.08	28.71	29.11
2356	NYSE	ETD	Fri, Jul 19, 2002	30.00	30.16	29.46	29.65
2355	NYSE	ETD	Thu, Jul 18, 2002	30.08	31.95	29.96	30.17
2354	NYSE	ETD	Wed, Jul 17, 2002	31.00	31.95	29.80	30.23
2353	NYSE	ETD	Tue, Jul 16, 2002	31.40	31.41	29.37	30.50
2352	NYSE	ETD	Mon, Jul 15, 2002	32.05	32.25	30.22	32.01
2351	NYSE	ETD	Fri, Jul 12, 2002	33.55	33.55	32.20	32.30
2350	NYSE	ETD	Thu, Jul 11, 2002	33.26	33.90	33.00	33.30
2349	NYSE	ETD	Wed, Jul 10, 2002	34.21	34.26	33.00	33.25
2348	NYSE	ETD	Tue, Jul 9, 2002	35.08	35.20	34.20	34.20
2347	NYSE	ETD	Mon, Jul 8, 2002	34.45	35.35	34.38	35.08
2346	NYSE	ETD	Fri, Jul 5, 2002	33.50	34.60	33.48	34.51
2345	NYSE	ETD	Wed, Jul 3, 2002	33.80	34.10	31.96	32.79
2344	NYSE	ETD	Tue, Jul 2, 2002	35.00	35.15	32.90	34.20
2343	NYSE	ETD	Mon, Jul 1, 2002	35.10	35.19	34.20	35.03
2342	NYSE	ETD	Fri, Jun 28, 2002	35.99	36.36	34.85	34.85
2341	NYSE	ETD	Thu, Jun 27, 2002	36.05	36.12	35.60	36.00
2340	NYSE	ETD	Wed, Jun 26, 2002	35.35	36.10	34.85	35.80
2339	NYSE	ETD	Tue, Jun 25, 2002	36.85	37.32	35.60	35.60
2338	NYSE	ETD	Mon, Jun 24, 2002	36.50	37.10	35.88	36.60
2337	NYSE	ETD	Fri, Jun 21, 2002	37.75	38.00	36.75	36.75
2336	NYSE	ETD	Thu, Jun 20, 2002	37.80	37.96	37.64	37.74
2335	NYSE	ETD	Wed, Jun 19, 2002	37.10	38.50	37.00	37.86
2334	NYSE	ETD	Tue, Jun 18, 2002	36.90	37.45	36.80	37.17
2333	NYSE	ETD	Mon, Jun 17, 2002	36.30	36.85	35.75	36.76
2332	NYSE	ETD	Fri, Jun 14, 2002	36.20	36.20	34.45	36.12
2331	NYSE	ETD	Thu, Jun 13, 2002	36.96	37.10	36.13	36.35
2330	NYSE	ETD	Wed, Jun 12, 2002	37.15	37.35	36.20	36.95
2329	NYSE	ETD	Tue, Jun 11, 2002	37.65	38.50	36.80	36.95
2328	NYSE	ETD	Mon, Jun 10, 2002	37.15	38.40	37.15	37.40
2327	NYSE	ETD	Fri, Jun 7, 2002	36.90	37.34	36.20	36.90
2326	NYSE	ETD	Thu, Jun 6, 2002	37.20	37.20	36.38	36.74
2325	NYSE	ETD	Wed, Jun 5, 2002	36.50	37.30	36.50	36.95
2324	NYSE	ETD	Tue, Jun 4, 2002	37.32	37.32	35.96	36.33
2323	NYSE	ETD	Mon, Jun 3, 2002	38.06	38.20	37.26	37.32
2322	NYSE	ETD	Fri, May 31, 2002	38.40	39.08	38.05	38.05
2321	NYSE	ETD	Thu, May 30, 2002	37.95	38.71	37.82	38.15
2320	NYSE	ETD	Wed, May 29, 2002	38.64	38.70	37.75	37.75
2319	NYSE	ETD	Tue, May 28, 2002	39.45	39.50	38.50	38.65
2318	NYSE	ETD	Fri, May 24, 2002	39.61	40.10	39.50	39.50
2317	NYSE	ETD	Thu, May 23, 2002	38.40	39.69	38.40	39.61
2316	NYSE	ETD	Wed, May 22, 2002	38.50	38.80	38.25	38.46
2315	NYSE	ETD	Tue, May 21, 2002	40.05	40.06	38.51	38.64
2314	NYSE	ETD	Mon, May 20, 2002	40.23	40.23	39.60	39.80
2313	NYSE	ETD	Fri, May 17, 2002	40.00	40.50	40.00	40.13
2312	NYSE	ETD	Thu, May 16, 2002	40.65	40.65	39.65	39.86
2311	NYSE	ETD	Wed, May 15, 2002	40.46	41.07	40.32	40.77
2310	NYSE	ETD	Tue, May 14, 2002	39.35	40.72	39.35	40.46
2309	NYSE	ETD	Mon, May 13, 2002	39.80	39.80	38.80	39.10
2308	NYSE	ETD	Fri, May 10, 2002	39.71	40.00	38.71	39.86
2307	NYSE	ETD	Thu, May 9, 2002	40.28	40.30	39.70	39.79
2306	NYSE	ETD	Wed, May 8, 2002	40.65	40.84	39.75	40.28
2305	NYSE	ETD	Tue, May 7, 2002	40.18	40.67	40.17	40.45
2304	NYSE	ETD	Mon, May 6, 2002	41.02	41.07	40.18	40.18
2303	NYSE	ETD	Fri, May 3, 2002	41.81	41.91	40.43	41.02
2302	NYSE	ETD	Thu, May 2, 2002	40.62	42.20	40.62	41.80
2301	NYSE	ETD	Wed, May 1, 2002	40.50	41.00	40.50	40.82
2300	NYSE	ETD	Tue, Apr 30, 2002	41.05	41.89	40.60	41.21
2299	NYSE	ETD	Mon, Apr 29, 2002	40.90	41.30	40.81	41.30
2298	NYSE	ETD	Fri, Apr 26, 2002	40.35	41.19	40.21	40.90
2297	NYSE	ETD	Thu, Apr 25, 2002	39.90	40.35	39.75	40.27
2296	NYSE	ETD	Wed, Apr 24, 2002	40.15	40.25	39.85	40.20
2295	NYSE	ETD	Tue, Apr 23, 2002	39.50	40.53	39.50	40.15
2294	NYSE	ETD	Mon, Apr 22, 2002	38.90	39.92	38.86	39.50
2293	NYSE	ETD	Fri, Apr 19, 2002	38.79	38.90	38.66	38.89
2292	NYSE	ETD	Thu, Apr 18, 2002	39.30	39.45	38.62	38.79
2291	NYSE	ETD	Wed, Apr 17, 2002	40.00	40.30	38.80	39.22
2290	NYSE	ETD	Tue, Apr 16, 2002	38.90	40.00	38.88	39.99
2289	NYSE	ETD	Mon, Apr 15, 2002	38.56	39.20	37.00	38.85
2288	NYSE	ETD	Fri, Apr 12, 2002	38.95	39.93	38.95	39.36
2287	NYSE	ETD	Thu, Apr 11, 2002	38.40	38.65	38.14	38.23
2286	NYSE	ETD	Wed, Apr 10, 2002	39.80	39.90	38.40	38.42
2285	NYSE	ETD	Tue, Apr 9, 2002	38.33	39.81	38.26	39.76
2284	NYSE	ETD	Mon, Apr 8, 2002	37.26	38.39	36.80	38.08
2283	NYSE	ETD	Fri, Apr 5, 2002	37.23	37.57	37.23	37.30
2282	NYSE	ETD	Thu, Apr 4, 2002	36.53	37.37	36.27	36.98
2281	NYSE	ETD	Wed, Apr 3, 2002	37.60	37.65	36.35	36.54
2280	NYSE	ETD	Tue, Apr 2, 2002	37.70	37.73	37.45	37.52
2279	NYSE	ETD	Mon, Apr 1, 2002	37.90	37.90	37.06	37.75
2278	NYSE	ETD	Thu, Mar 28, 2002	37.90	38.40	37.80	38.06
2277	NYSE	ETD	Wed, Mar 27, 2002	37.05	37.95	37.03	37.87
2276	NYSE	ETD	Tue, Mar 26, 2002	36.30	37.40	36.21	37.10
2275	NYSE	ETD	Mon, Mar 25, 2002	36.96	37.15	36.07	36.25
2274	NYSE	ETD	Fri, Mar 22, 2002	35.80	36.96	35.80	36.71
2273	NYSE	ETD	Thu, Mar 21, 2002	38.50	38.50	36.55	36.55
2272	NYSE	ETD	Wed, Mar 20, 2002	38.75	38.83	38.10	38.40
2271	NYSE	ETD	Tue, Mar 19, 2002	38.70	39.05	38.65	38.90
2270	NYSE	ETD	Mon, Mar 18, 2002	39.33	39.33	38.60	38.70
2269	NYSE	ETD	Fri, Mar 15, 2002	39.70	39.80	39.33	39.33
2268	NYSE	ETD	Thu, Mar 14, 2002	40.11	40.22	39.60	39.72
2267	NYSE	ETD	Wed, Mar 13, 2002	40.00	40.19	39.55	40.04
2266	NYSE	ETD	Tue, Mar 12, 2002	40.03	40.25	39.80	39.90
2265	NYSE	ETD	Mon, Mar 11, 2002	40.00	40.05	39.80	40.05
2264	NYSE	ETD	Fri, Mar 8, 2002	40.70	41.05	40.00	40.00
2263	NYSE	ETD	Thu, Mar 7, 2002	40.40	41.23	40.40	40.52
2262	NYSE	ETD	Wed, Mar 6, 2002	40.85	40.89	40.38	40.51
2261	NYSE	ETD	Tue, Mar 5, 2002	41.75	41.90	40.71	40.85
2260	NYSE	ETD	Mon, Mar 4, 2002	40.65	42.15	40.65	42.00
2259	NYSE	ETD	Fri, Mar 1, 2002	40.53	40.77	39.60	40.77
2258	NYSE	ETD	Thu, Feb 28, 2002	39.90	41.10	39.60	40.53
2257	NYSE	ETD	Wed, Feb 27, 2002	39.55	39.95	39.20	39.83
2256	NYSE	ETD	Tue, Feb 26, 2002	37.50	39.41	37.49	39.30
2255	NYSE	ETD	Mon, Feb 25, 2002	37.15	37.50	37.15	37.40
2254	NYSE	ETD	Fri, Feb 22, 2002	37.36	37.36	36.42	37.09
2253	NYSE	ETD	Thu, Feb 21, 2002	37.15	37.65	36.93	37.35
2252	NYSE	ETD	Wed, Feb 20, 2002	36.90	37.35	36.40	37.29
2251	NYSE	ETD	Tue, Feb 19, 2002	37.00	37.13	36.90	36.90
2250	NYSE	ETD	Fri, Feb 15, 2002	38.05	38.05	37.32	37.47
2249	NYSE	ETD	Thu, Feb 14, 2002	38.10	38.25	37.87	37.94
2248	NYSE	ETD	Wed, Feb 13, 2002	37.85	38.39	37.85	38.00
2247	NYSE	ETD	Tue, Feb 12, 2002	37.90	38.35	37.65	37.85
2246	NYSE	ETD	Mon, Feb 11, 2002	36.00	38.24	36.00	37.90
2245	NYSE	ETD	Fri, Feb 8, 2002	37.60	37.73	36.70	36.70
2244	NYSE	ETD	Thu, Feb 7, 2002	37.90	38.00	37.41	37.60
2243	NYSE	ETD	Wed, Feb 6, 2002	38.65	38.65	37.85	37.95
2242	NYSE	ETD	Tue, Feb 5, 2002	38.31	38.70	37.65	38.65
2241	NYSE	ETD	Mon, Feb 4, 2002	39.95	40.04	38.10	38.30
2240	NYSE	ETD	Fri, Feb 1, 2002	40.13	40.13	39.34	39.95
2239	NYSE	ETD	Thu, Jan 31, 2002	39.85	40.08	39.45	39.88
2238	NYSE	ETD	Wed, Jan 30, 2002	38.65	39.89	38.50	39.79
2237	NYSE	ETD	Tue, Jan 29, 2002	40.25	40.26	38.70	38.70
2236	NYSE	ETD	Mon, Jan 28, 2002	39.51	40.01	39.50	39.83
2235	NYSE	ETD	Fri, Jan 25, 2002	38.75	39.65	38.75	39.61
2234	NYSE	ETD	Thu, Jan 24, 2002	38.30	38.95	38.30	38.60
2233	NYSE	ETD	Wed, Jan 23, 2002	38.90	38.91	38.15	38.25
2232	NYSE	ETD	Tue, Jan 22, 2002	38.80	39.12	38.49	39.12
2231	NYSE	ETD	Fri, Jan 18, 2002	38.16	39.00	38.10	38.64
2230	NYSE	ETD	Thu, Jan 17, 2002	39.45	39.50	37.55	38.41
2229	NYSE	ETD	Wed, Jan 16, 2002	40.44	40.50	39.53	39.60
2228	NYSE	ETD	Tue, Jan 15, 2002	40.60	40.70	40.40	40.44
2227	NYSE	ETD	Mon, Jan 14, 2002	40.90	40.97	40.31	40.35
2226	NYSE	ETD	Fri, Jan 11, 2002	41.30	41.54	40.95	41.11
2225	NYSE	ETD	Thu, Jan 10, 2002	41.98	41.99	41.25	41.26
2224	NYSE	ETD	Wed, Jan 9, 2002	42.30	42.90	41.97	41.98
2223	NYSE	ETD	Tue, Jan 8, 2002	42.17	42.30	41.59	42.21
2222	NYSE	ETD	Mon, Jan 7, 2002	42.50	43.45	41.72	42.21
2221	NYSE	ETD	Fri, Jan 4, 2002	41.61	42.89	41.60	42.75
2220	NYSE	ETD	Thu, Jan 3, 2002	40.53	41.64	40.53	41.61
2219	NYSE	ETD	Wed, Jan 2, 2002	41.60	41.60	40.39	40.68
2218	NYSE	ETD	Mon, Dec 31, 2001	41.60	41.95	41.45	41.59
2217	NYSE	ETD	Fri, Dec 28, 2001	41.50	42.30	41.50	41.70
2216	NYSE	ETD	Thu, Dec 27, 2001	41.80	41.95	41.20	41.45
2215	NYSE	ETD	Wed, Dec 26, 2001	40.94	41.75	40.91	41.65
2214	NYSE	ETD	Mon, Dec 24, 2001	40.25	41.18	40.00	41.04
2213	NYSE	ETD	Fri, Dec 21, 2001	39.90	40.34	39.49	40.24
2212	NYSE	ETD	Thu, Dec 20, 2001	40.00	40.86	39.86	40.00
2211	NYSE	ETD	Wed, Dec 19, 2001	40.00	40.76	39.80	40.45
2210	NYSE	ETD	Tue, Dec 18, 2001	40.00	40.50	39.80	40.11
2209	NYSE	ETD	Mon, Dec 17, 2001	38.60	39.91	38.60	39.05
2208	NYSE	ETD	Fri, Dec 14, 2001	38.65	39.00	38.14	38.72
2207	NYSE	ETD	Thu, Dec 13, 2001	38.65	38.93	38.50	38.82
2206	NYSE	ETD	Wed, Dec 12, 2001	39.30	39.30	39.01	39.05
2205	NYSE	ETD	Tue, Dec 11, 2001	39.45	39.68	38.85	39.42
2204	NYSE	ETD	Mon, Dec 10, 2001	39.30	39.70	39.20	39.51
2203	NYSE	ETD	Fri, Dec 7, 2001	39.15	39.34	38.76	39.18
2202	NYSE	ETD	Thu, Dec 6, 2001	39.86	39.86	39.07	39.15
2201	NYSE	ETD	Wed, Dec 5, 2001	37.01	39.90	37.01	39.61
2200	NYSE	ETD	Tue, Dec 4, 2001	36.35	37.05	36.12	37.00
2199	NYSE	ETD	Mon, Dec 3, 2001	36.70	36.70	36.29	36.40
2198	NYSE	ETD	Fri, Nov 30, 2001	37.25	37.26	36.76	36.88
2197	NYSE	ETD	Thu, Nov 29, 2001	36.95	37.64	36.70	37.38
2196	NYSE	ETD	Wed, Nov 28, 2001	37.75	37.76	36.30	36.82
2195	NYSE	ETD	Tue, Nov 27, 2001	38.05	38.36	37.16	37.98
2194	NYSE	ETD	Mon, Nov 26, 2001	38.62	39.05	38.50	38.85
2193	NYSE	ETD	Fri, Nov 23, 2001	37.98	38.47	37.98	38.37
2192	NYSE	ETD	Wed, Nov 21, 2001	38.21	38.22	37.20	37.98
2191	NYSE	ETD	Tue, Nov 20, 2001	37.99	38.50	37.54	38.46
2190	NYSE	ETD	Mon, Nov 19, 2001	38.00	38.47	37.54	37.99
2189	NYSE	ETD	Fri, Nov 16, 2001	38.90	39.10	37.30	38.00
2188	NYSE	ETD	Thu, Nov 15, 2001	38.95	39.00	37.55	38.96
2187	NYSE	ETD	Wed, Nov 14, 2001	38.00	39.37	37.75	39.11
2186	NYSE	ETD	Tue, Nov 13, 2001	34.70	36.55	34.60	36.50
2185	NYSE	ETD	Mon, Nov 12, 2001	33.99	34.20	33.55	34.00
2184	NYSE	ETD	Fri, Nov 9, 2001	34.27	34.27	33.75	33.99
2183	NYSE	ETD	Thu, Nov 8, 2001	34.35	34.98	34.19	34.27
2182	NYSE	ETD	Wed, Nov 7, 2001	35.13	35.20	34.25	34.29
2181	NYSE	ETD	Tue, Nov 6, 2001	34.24	35.24	34.05	35.23
2180	NYSE	ETD	Mon, Nov 5, 2001	34.00	34.38	33.90	34.23
2179	NYSE	ETD	Fri, Nov 2, 2001	34.00	34.10	33.65	34.10
2178	NYSE	ETD	Thu, Nov 1, 2001	31.60	34.50	31.60	34.21
2177	NYSE	ETD	Wed, Oct 31, 2001	32.25	32.65	32.01	32.01
2176	NYSE	ETD	Tue, Oct 30, 2001	33.10	33.20	32.23	32.25
2175	NYSE	ETD	Mon, Oct 29, 2001	34.01	34.02	33.00	33.20
2174	NYSE	ETD	Fri, Oct 26, 2001	33.22	34.20	33.22	34.01
2173	NYSE	ETD	Thu, Oct 25, 2001	33.05	33.40	32.12	33.02
2172	NYSE	ETD	Wed, Oct 24, 2001	32.65	33.30	32.65	33.20
2171	NYSE	ETD	Tue, Oct 23, 2001	32.87	33.83	32.74	32.75
2170	NYSE	ETD	Mon, Oct 22, 2001	32.80	33.54	32.19	32.87
2169	NYSE	ETD	Fri, Oct 19, 2001	32.54	33.00	31.92	32.69
2168	NYSE	ETD	Thu, Oct 18, 2001	33.60	33.80	32.30	32.54
2167	NYSE	ETD	Wed, Oct 17, 2001	34.91	34.91	33.00	33.85
2166	NYSE	ETD	Tue, Oct 16, 2001	32.70	33.30	31.95	32.92
2165	NYSE	ETD	Mon, Oct 15, 2001	33.14	33.27	32.17	33.14
2164	NYSE	ETD	Fri, Oct 12, 2001	32.50	32.95	32.30	32.89
2163	NYSE	ETD	Thu, Oct 11, 2001	32.11	35.12	32.11	32.28
2162	NYSE	ETD	Wed, Oct 10, 2001	29.91	32.15	29.91	32.11
2161	NYSE	ETD	Tue, Oct 9, 2001	30.52	30.52	29.90	29.90
2160	NYSE	ETD	Mon, Oct 8, 2001	30.50	30.51	30.10	30.22
2159	NYSE	ETD	Fri, Oct 5, 2001	30.80	30.80	29.65	30.55
2158	NYSE	ETD	Thu, Oct 4, 2001	30.84	31.99	30.37	31.00
2157	NYSE	ETD	Wed, Oct 3, 2001	27.25	31.35	27.22	31.04
2156	NYSE	ETD	Tue, Oct 2, 2001	26.85	27.76	26.85	27.25
2155	NYSE	ETD	Mon, Oct 1, 2001	27.25	27.25	26.70	27.10
2154	NYSE	ETD	Fri, Sep 28, 2001	26.65	27.67	26.51	27.50
2153	NYSE	ETD	Thu, Sep 27, 2001	27.55	27.63	26.65	26.65
2152	NYSE	ETD	Wed, Sep 26, 2001	28.53	28.53	27.41	27.41
2151	NYSE	ETD	Tue, Sep 25, 2001	28.85	29.15	28.10	28.52
2150	NYSE	ETD	Mon, Sep 24, 2001	28.25	29.38	28.25	29.10
2149	NYSE	ETD	Fri, Sep 21, 2001	27.90	28.09	27.30	27.86
2148	NYSE	ETD	Thu, Sep 20, 2001	27.26	28.20	27.00	27.90
2147	NYSE	ETD	Wed, Sep 19, 2001	28.75	28.75	26.96	27.01
2146	NYSE	ETD	Tue, Sep 18, 2001	28.00	29.20	28.00	28.50
2145	NYSE	ETD	Mon, Sep 17, 2001	32.50	32.50	29.23	29.23
2144	NYSE	ETD	Mon, Sep 10, 2001	32.95	32.95	32.15	32.62
2143	NYSE	ETD	Fri, Sep 7, 2001	34.30	34.30	32.92	33.00
2142	NYSE	ETD	Thu, Sep 6, 2001	35.60	35.60	33.66	34.30
2141	NYSE	ETD	Wed, Sep 5, 2001	35.50	36.05	35.32	35.85
2140	NYSE	ETD	Tue, Sep 4, 2001	35.40	36.13	35.09	35.70
2139	NYSE	ETD	Fri, Aug 31, 2001	34.40	35.55	34.40	35.30
2138	NYSE	ETD	Thu, Aug 30, 2001	34.20	34.40	33.40	34.40
2137	NYSE	ETD	Wed, Aug 29, 2001	34.99	35.20	34.20	34.52
2136	NYSE	ETD	Tue, Aug 28, 2001	36.25	36.25	34.89	34.97
2135	NYSE	ETD	Mon, Aug 27, 2001	36.32	36.50	35.60	36.36
2134	NYSE	ETD	Fri, Aug 24, 2001	35.85	36.55	35.71	36.40
2133	NYSE	ETD	Thu, Aug 23, 2001	35.70	35.88	35.25	35.80
2132	NYSE	ETD	Wed, Aug 22, 2001	35.60	35.90	35.42	35.60
2131	NYSE	ETD	Tue, Aug 21, 2001	36.00	36.20	35.66	35.69
2130	NYSE	ETD	Mon, Aug 20, 2001	36.05	36.05	35.69	35.92
2129	NYSE	ETD	Fri, Aug 17, 2001	36.50	36.50	35.68	36.01
2128	NYSE	ETD	Thu, Aug 16, 2001	36.66	36.66	35.28	36.25
2127	NYSE	ETD	Wed, Aug 15, 2001	36.48	36.50	35.31	36.46
2126	NYSE	ETD	Tue, Aug 14, 2001	36.30	36.55	35.99	36.23
2125	NYSE	ETD	Mon, Aug 13, 2001	36.14	36.43	36.06	36.39
2124	NYSE	ETD	Fri, Aug 10, 2001	35.99	36.30	35.90	36.16
2123	NYSE	ETD	Thu, Aug 9, 2001	35.79	35.85	35.38	35.84
2122	NYSE	ETD	Wed, Aug 8, 2001	35.87	35.99	35.61	35.78
2121	NYSE	ETD	Tue, Aug 7, 2001	35.91	36.04	35.65	35.87
2120	NYSE	ETD	Mon, Aug 6, 2001	36.75	36.75	35.15	35.91
2119	NYSE	ETD	Fri, Aug 3, 2001	36.50	37.80	35.85	36.75
2118	NYSE	ETD	Thu, Aug 2, 2001	37.75	38.42	37.75	38.00
2117	NYSE	ETD	Wed, Aug 1, 2001	37.51	37.75	37.19	37.75
2116	NYSE	ETD	Tue, Jul 31, 2001	37.10	37.96	37.02	37.51
2115	NYSE	ETD	Mon, Jul 30, 2001	36.90	37.05	36.69	37.05
2114	NYSE	ETD	Fri, Jul 27, 2001	37.20	37.20	36.64	36.84
2113	NYSE	ETD	Thu, Jul 26, 2001	36.98	37.39	36.45	36.80
2112	NYSE	ETD	Wed, Jul 25, 2001	37.15	37.50	36.72	36.99
2111	NYSE	ETD	Tue, Jul 24, 2001	37.30	38.10	37.30	37.44
2110	NYSE	ETD	Mon, Jul 23, 2001	37.45	37.99	37.15	37.55
2109	NYSE	ETD	Fri, Jul 20, 2001	36.60	37.37	36.60	37.37
2108	NYSE	ETD	Thu, Jul 19, 2001	36.70	37.00	36.55	36.82
2107	NYSE	ETD	Wed, Jul 18, 2001	36.00	36.79	36.00	36.79
2106	NYSE	ETD	Tue, Jul 17, 2001	35.86	36.60	35.70	36.50
2105	NYSE	ETD	Mon, Jul 16, 2001	36.00	36.11	35.70	35.86
2104	NYSE	ETD	Fri, Jul 13, 2001	35.76	36.15	35.65	35.90
2103	NYSE	ETD	Thu, Jul 12, 2001	35.25	35.95	35.10	35.76
2102	NYSE	ETD	Wed, Jul 11, 2001	34.40	34.40	33.61	34.35
2101	NYSE	ETD	Tue, Jul 10, 2001	34.37	34.75	34.30	34.45
2100	NYSE	ETD	Mon, Jul 9, 2001	34.50	34.56	34.31	34.44
2099	NYSE	ETD	Fri, Jul 6, 2001	35.00	35.07	34.37	34.71
2098	NYSE	ETD	Thu, Jul 5, 2001	34.81	35.10	34.73	35.04
2097	NYSE	ETD	Tue, Jul 3, 2001	34.75	35.16	34.65	34.80
2096	NYSE	ETD	Mon, Jul 2, 2001	33.80	35.00	33.80	34.75
2095	NYSE	ETD	Fri, Jun 29, 2001	34.90	35.95	32.50	32.50
2094	NYSE	ETD	Thu, Jun 28, 2001	35.26	36.07	35.10	35.10
2093	NYSE	ETD	Wed, Jun 27, 2001	34.10	35.39	34.10	35.26
2092	NYSE	ETD	Tue, Jun 26, 2001	33.35	34.35	33.30	34.16
2091	NYSE	ETD	Mon, Jun 25, 2001	33.30	33.81	33.30	33.60
2090	NYSE	ETD	Fri, Jun 22, 2001	33.55	33.85	33.20	33.21
2089	NYSE	ETD	Thu, Jun 21, 2001	34.13	34.14	33.50	33.50
2088	NYSE	ETD	Wed, Jun 20, 2001	33.90	34.60	33.90	34.10
2087	NYSE	ETD	Tue, Jun 19, 2001	33.70	34.79	33.70	34.45
2086	NYSE	ETD	Mon, Jun 18, 2001	33.00	33.80	33.00	33.35
2085	NYSE	ETD	Fri, Jun 15, 2001	33.00	33.67	33.00	33.10
2084	NYSE	ETD	Thu, Jun 14, 2001	33.30	33.60	32.90	33.00
2083	NYSE	ETD	Wed, Jun 13, 2001	33.93	34.13	33.50	33.54
2082	NYSE	ETD	Tue, Jun 12, 2001	34.10	34.18	33.70	33.92
2081	NYSE	ETD	Mon, Jun 11, 2001	35.70	35.70	34.65	34.77
2080	NYSE	ETD	Fri, Jun 8, 2001	35.65	35.82	34.95	35.76
2079	NYSE	ETD	Thu, Jun 7, 2001	36.05	36.45	35.35	35.65
2078	NYSE	ETD	Wed, Jun 6, 2001	37.30	37.31	36.60	36.63
2077	NYSE	ETD	Tue, Jun 5, 2001	35.80	37.69	35.80	37.40
2076	NYSE	ETD	Mon, Jun 4, 2001	36.20	36.20	35.70	36.05
2075	NYSE	ETD	Fri, Jun 1, 2001	36.71	36.78	35.92	36.00
2074	NYSE	ETD	Thu, May 31, 2001	36.74	37.30	36.61	36.71
2073	NYSE	ETD	Wed, May 30, 2001	37.40	37.41	36.70	36.75
2072	NYSE	ETD	Tue, May 29, 2001	37.50	37.70	37.29	37.60
2071	NYSE	ETD	Fri, May 25, 2001	37.25	37.65	37.22	37.55
2070	NYSE	ETD	Thu, May 24, 2001	37.50	38.01	37.19	37.96
2069	NYSE	ETD	Wed, May 23, 2001	37.86	37.86	37.25	37.25
2068	NYSE	ETD	Tue, May 22, 2001	37.90	38.10	37.70	38.01
2067	NYSE	ETD	Mon, May 21, 2001	36.57	37.80	36.38	37.80
2066	NYSE	ETD	Fri, May 18, 2001	36.96	36.99	36.45	36.56
2065	NYSE	ETD	Thu, May 17, 2001	36.50	37.00	36.50	36.96
2064	NYSE	ETD	Wed, May 16, 2001	36.32	36.65	36.02	36.40
2063	NYSE	ETD	Tue, May 15, 2001	35.85	36.50	35.80	36.42
2062	NYSE	ETD	Mon, May 14, 2001	35.94	36.05	35.51	35.95
2061	NYSE	ETD	Fri, May 11, 2001	36.48	36.50	35.84	35.94
2060	NYSE	ETD	Thu, May 10, 2001	36.25	36.50	36.17	36.28
2059	NYSE	ETD	Wed, May 9, 2001	36.10	36.15	35.50	36.00
2058	NYSE	ETD	Tue, May 8, 2001	36.58	36.63	35.84	36.00
2057	NYSE	ETD	Mon, May 7, 2001	37.20	37.45	36.40	36.45
2056	NYSE	ETD	Fri, May 4, 2001	36.61	37.15	36.00	37.14
2055	NYSE	ETD	Thu, May 3, 2001	36.61	37.05	36.50	36.85
2054	NYSE	ETD	Wed, May 2, 2001	36.29	37.00	35.80	36.76
2053	NYSE	ETD	Tue, May 1, 2001	35.60	36.30	35.60	36.29
2052	NYSE	ETD	Mon, Apr 30, 2001	36.29	36.95	35.30	35.50
2051	NYSE	ETD	Fri, Apr 27, 2001	36.95	37.75	36.15	36.44
2050	NYSE	ETD	Thu, Apr 26, 2001	35.90	36.95	35.90	36.95
2049	NYSE	ETD	Wed, Apr 25, 2001	35.40	36.35	35.23	36.10
2048	NYSE	ETD	Tue, Apr 24, 2001	35.95	35.99	35.15	35.40
2047	NYSE	ETD	Mon, Apr 23, 2001	36.62	36.70	36.00	36.00
2046	NYSE	ETD	Fri, Apr 20, 2001	37.00	37.00	35.87	36.22
2045	NYSE	ETD	Thu, Apr 19, 2001	37.00	37.00	36.35	37.00
2044	NYSE	ETD	Wed, Apr 18, 2001	33.80	37.10	33.80	37.10
2043	NYSE	ETD	Tue, Apr 17, 2001	33.60	34.20	33.31	34.00
2042	NYSE	ETD	Mon, Apr 16, 2001	33.40	34.06	33.20	34.06
2041	NYSE	ETD	Thu, Apr 12, 2001	33.36	33.75	33.01	33.33
2040	NYSE	ETD	Wed, Apr 11, 2001	35.26	35.39	33.26	33.36
2039	NYSE	ETD	Tue, Apr 10, 2001	34.45	35.45	34.45	35.26
2038	NYSE	ETD	Mon, Apr 9, 2001	34.00	34.51	34.00	34.45
2037	NYSE	ETD	Fri, Apr 6, 2001	34.08	34.20	33.53	33.91
2036	NYSE	ETD	Thu, Apr 5, 2001	33.41	34.20	33.35	34.02
2035	NYSE	ETD	Wed, Apr 4, 2001	33.00	33.59	32.95	33.40
2034	NYSE	ETD	Tue, Apr 3, 2001	33.75	33.90	32.65	32.93
2033	NYSE	ETD	Mon, Apr 2, 2001	33.78	33.99	33.52	33.75
2032	NYSE	ETD	Fri, Mar 30, 2001	33.25	33.78	32.90	33.78
2031	NYSE	ETD	Thu, Mar 29, 2001	33.20	34.30	33.11	33.24
2030	NYSE	ETD	Wed, Mar 28, 2001	33.78	33.78	32.96	32.98
2029	NYSE	ETD	Tue, Mar 27, 2001	33.85	33.85	33.27	33.78
2028	NYSE	ETD	Mon, Mar 26, 2001	32.40	34.20	32.40	33.95
2027	NYSE	ETD	Fri, Mar 23, 2001	31.47	32.98	31.34	32.20
2026	NYSE	ETD	Thu, Mar 22, 2001	32.76	32.95	30.80	31.47
2025	NYSE	ETD	Wed, Mar 21, 2001	33.85	33.85	32.75	32.76
2024	NYSE	ETD	Tue, Mar 20, 2001	33.70	34.95	33.66	33.85
2023	NYSE	ETD	Mon, Mar 19, 2001	32.70	34.04	32.39	33.89
2022	NYSE	ETD	Fri, Mar 16, 2001	33.56	33.70	32.70	32.80
2021	NYSE	ETD	Thu, Mar 15, 2001	33.40	33.96	33.30	33.55
2020	NYSE	ETD	Wed, Mar 14, 2001	34.10	34.10	33.10	33.17
2019	NYSE	ETD	Tue, Mar 13, 2001	34.49	34.70	33.74	34.53
2018	NYSE	ETD	Mon, Mar 12, 2001	35.30	35.30	34.81	34.99
2017	NYSE	ETD	Fri, Mar 9, 2001	35.40	35.65	34.61	35.40
2016	NYSE	ETD	Thu, Mar 8, 2001	35.28	35.60	35.00	35.60
2015	NYSE	ETD	Wed, Mar 7, 2001	34.43	35.66	34.24	35.28
2014	NYSE	ETD	Tue, Mar 6, 2001	33.52	34.25	33.52	34.23
2013	NYSE	ETD	Mon, Mar 5, 2001	33.83	34.10	33.50	33.52
2012	NYSE	ETD	Fri, Mar 2, 2001	33.48	33.84	33.45	33.84
2011	NYSE	ETD	Thu, Mar 1, 2001	33.96	33.96	33.37	33.48
2010	NYSE	ETD	Wed, Feb 28, 2001	32.70	33.99	32.50	33.96
2009	NYSE	ETD	Tue, Feb 27, 2001	36.90	36.90	35.20	35.49
2008	NYSE	ETD	Mon, Feb 26, 2001	34.82	36.90	34.82	36.90
2007	NYSE	ETD	Fri, Feb 23, 2001	34.32	34.90	33.51	34.82
2006	NYSE	ETD	Thu, Feb 22, 2001	36.00	36.14	34.77	35.32
2005	NYSE	ETD	Wed, Feb 21, 2001	37.10	37.10	35.85	36.05
2004	NYSE	ETD	Tue, Feb 20, 2001	37.10	37.59	36.95	36.96
2003	NYSE	ETD	Fri, Feb 16, 2001	37.56	37.57	36.89	37.25
2002	NYSE	ETD	Thu, Feb 15, 2001	37.50	37.70	36.95	37.59
2001	NYSE	ETD	Wed, Feb 14, 2001	36.70	37.25	36.60	37.25
2000	NYSE	ETD	Tue, Feb 13, 2001	37.00	37.20	36.60	36.95
1999	NYSE	ETD	Mon, Feb 12, 2001	36.32	37.29	36.32	37.05
1998	NYSE	ETD	Fri, Feb 9, 2001	36.51	36.75	36.11	36.12
1997	NYSE	ETD	Thu, Feb 8, 2001	38.40	38.40	36.25	36.51
1996	NYSE	ETD	Wed, Feb 7, 2001	36.91	37.75	36.51	37.70
1995	NYSE	ETD	Tue, Feb 6, 2001	35.20	37.00	34.50	36.91
1994	NYSE	ETD	Mon, Feb 5, 2001	38.80	38.81	36.95	37.04
1993	NYSE	ETD	Fri, Feb 2, 2001	37.61	39.52	37.53	38.80
1992	NYSE	ETD	Thu, Feb 1, 2001	36.77	38.18	36.77	37.86
1991	NYSE	ETD	Wed, Jan 31, 2001	35.05	37.00	35.05	36.77
1990	NYSE	ETD	Tue, Jan 30, 2001	35.24	35.35	34.52	35.29
1989	NYSE	ETD	Mon, Jan 29, 2001	34.07	35.25	34.02	35.24
1988	NYSE	ETD	Fri, Jan 26, 2001	34.38	34.44	33.81	34.06
1987	NYSE	ETD	Thu, Jan 25, 2001	34.13	34.56	34.00	34.13
1986	NYSE	ETD	Wed, Jan 24, 2001	34.81	34.88	33.75	33.88
1985	NYSE	ETD	Tue, Jan 23, 2001	33.50	34.94	33.13	34.94
1984	NYSE	ETD	Mon, Jan 22, 2001	33.13	33.56	32.25	33.31
1983	NYSE	ETD	Fri, Jan 19, 2001	34.00	34.44	33.25	33.25
1982	NYSE	ETD	Thu, Jan 18, 2001	35.31	35.31	34.50	34.50
1981	NYSE	ETD	Wed, Jan 17, 2001	36.56	37.25	35.44	35.44
1980	NYSE	ETD	Tue, Jan 16, 2001	35.00	35.94	34.75	35.88
1979	NYSE	ETD	Fri, Jan 12, 2001	33.63	35.50	33.31	35.00
1978	NYSE	ETD	Thu, Jan 11, 2001	31.50	33.94	31.50	33.81
1977	NYSE	ETD	Wed, Jan 10, 2001	32.00	33.13	31.63	33.13
1976	NYSE	ETD	Tue, Jan 9, 2001	32.50	32.50	31.56	32.00
1975	NYSE	ETD	Mon, Jan 8, 2001	32.81	33.13	32.25	32.50
1974	NYSE	ETD	Fri, Jan 5, 2001	34.25	34.25	32.50	33.00
1973	NYSE	ETD	Thu, Jan 4, 2001	33.25	34.50	33.25	34.38
1972	NYSE	ETD	Wed, Jan 3, 2001	31.00	33.50	31.00	33.50
1971	NYSE	ETD	Tue, Jan 2, 2001	33.38	33.38	30.69	30.88
1970	NYSE	ETD	Fri, Dec 29, 2000	33.13	33.75	33.00	33.50
1969	NYSE	ETD	Thu, Dec 28, 2000	32.50	33.38	31.50	33.38
1968	NYSE	ETD	Wed, Dec 27, 2000	29.25	32.94	29.00	32.94
1967	NYSE	ETD	Tue, Dec 26, 2000	29.13	29.69	28.81	29.44
1966	NYSE	ETD	Fri, Dec 22, 2000	27.00	29.63	26.56	29.38
1965	NYSE	ETD	Thu, Dec 21, 2000	27.50	28.75	27.00	28.00
1964	NYSE	ETD	Wed, Dec 20, 2000	28.81	28.81	27.19	27.50
1963	NYSE	ETD	Tue, Dec 19, 2000	30.50	30.50	28.38	28.94
1962	NYSE	ETD	Mon, Dec 18, 2000	29.25	31.00	29.06	30.56
1961	NYSE	ETD	Fri, Dec 15, 2000	26.44	29.38	26.44	29.38
1960	NYSE	ETD	Thu, Dec 14, 2000	28.75	28.75	27.44	27.44
1959	NYSE	ETD	Wed, Dec 13, 2000	30.38	30.38	28.25	28.94
1958	NYSE	ETD	Tue, Dec 12, 2000	30.19	30.38	30.06	30.13
1957	NYSE	ETD	Mon, Dec 11, 2000	30.00	30.81	29.81	30.44
1956	NYSE	ETD	Fri, Dec 8, 2000	29.75	30.19	29.75	30.06
1955	NYSE	ETD	Thu, Dec 7, 2000	29.50	29.94	29.50	29.81
1954	NYSE	ETD	Wed, Dec 6, 2000	29.63	30.00	29.31	29.69
1953	NYSE	ETD	Tue, Dec 5, 2000	29.25	30.44	29.25	29.56
1952	NYSE	ETD	Mon, Dec 4, 2000	28.56	29.06	28.50	29.00
1951	NYSE	ETD	Fri, Dec 1, 2000	27.69	28.75	27.63	28.38
1950	NYSE	ETD	Thu, Nov 30, 2000	28.00	28.06	27.19	27.19
1949	NYSE	ETD	Wed, Nov 29, 2000	27.75	28.19	27.75	28.13
1948	NYSE	ETD	Tue, Nov 28, 2000	28.19	28.19	27.44	27.56
1947	NYSE	ETD	Mon, Nov 27, 2000	27.75	28.50	27.63	28.19
1946	NYSE	ETD	Fri, Nov 24, 2000	27.19	27.81	26.94	27.69
1945	NYSE	ETD	Wed, Nov 22, 2000	27.50	27.50	26.69	26.94
1944	NYSE	ETD	Tue, Nov 21, 2000	27.56	27.75	27.38	27.44
1943	NYSE	ETD	Mon, Nov 20, 2000	28.00	28.00	27.50	27.69
1942	NYSE	ETD	Fri, Nov 17, 2000	28.25	28.56	27.75	27.94
1941	NYSE	ETD	Thu, Nov 16, 2000	27.81	27.94	27.75	27.75
1940	NYSE	ETD	Wed, Nov 15, 2000	28.19	28.19	27.50	27.56
1939	NYSE	ETD	Tue, Nov 14, 2000	28.38	28.94	28.13	28.31
1938	NYSE	ETD	Mon, Nov 13, 2000	27.13	28.75	26.94	28.56
1937	NYSE	ETD	Fri, Nov 10, 2000	28.00	28.00	26.88	26.88
1936	NYSE	ETD	Thu, Nov 9, 2000	28.75	28.81	27.56	27.75
1935	NYSE	ETD	Wed, Nov 8, 2000	29.13	29.13	28.69	28.75
1934	NYSE	ETD	Tue, Nov 7, 2000	29.13	29.19	28.88	29.13
1933	NYSE	ETD	Mon, Nov 6, 2000	29.00	29.81	29.00	29.25
1932	NYSE	ETD	Fri, Nov 3, 2000	29.31	29.50	29.19	29.25
1931	NYSE	ETD	Thu, Nov 2, 2000	28.81	29.56	28.75	29.38
1930	NYSE	ETD	Wed, Nov 1, 2000	29.00	29.19	28.38	28.63
1929	NYSE	ETD	Tue, Oct 31, 2000	27.69	29.38	27.63	29.25
1928	NYSE	ETD	Mon, Oct 30, 2000	26.94	27.50	26.88	27.50
1927	NYSE	ETD	Fri, Oct 27, 2000	26.44	26.81	25.88	26.75
1926	NYSE	ETD	Thu, Oct 26, 2000	25.94	26.63	25.75	26.56
1925	NYSE	ETD	Wed, Oct 25, 2000	26.75	26.75	25.81	25.94
1924	NYSE	ETD	Tue, Oct 24, 2000	26.75	26.94	26.38	26.75
1923	NYSE	ETD	Mon, Oct 23, 2000	26.50	26.75	26.13	26.75
1922	NYSE	ETD	Fri, Oct 20, 2000	27.13	27.13	26.63	26.69
1921	NYSE	ETD	Thu, Oct 19, 2000	25.44	27.75	25.44	27.19
1920	NYSE	ETD	Wed, Oct 18, 2000	24.31	26.25	23.88	25.19
1919	NYSE	ETD	Tue, Oct 17, 2000	26.00	26.00	24.63	24.69
1918	NYSE	ETD	Mon, Oct 16, 2000	26.06	26.44	25.44	25.94
1917	NYSE	ETD	Fri, Oct 13, 2000	25.94	26.94	25.94	26.06
1916	NYSE	ETD	Thu, Oct 12, 2000	26.25	26.38	25.63	25.94
1915	NYSE	ETD	Wed, Oct 11, 2000	26.69	26.81	26.31	26.50
1914	NYSE	ETD	Tue, Oct 10, 2000	26.94	27.19	26.44	26.81
1913	NYSE	ETD	Mon, Oct 9, 2000	26.88	27.19	26.38	26.94
1912	NYSE	ETD	Fri, Oct 6, 2000	27.56	27.94	25.75	26.38
1911	NYSE	ETD	Thu, Oct 5, 2000	28.06	28.13	27.38	27.56
1910	NYSE	ETD	Wed, Oct 4, 2000	27.31	28.25	26.69	28.00
1909	NYSE	ETD	Tue, Oct 3, 2000	28.38	28.81	27.50	27.56
1908	NYSE	ETD	Mon, Oct 2, 2000	28.38	29.25	28.13	28.13
1907	NYSE	ETD	Fri, Sep 29, 2000	29.81	29.81	28.31	28.31
1906	NYSE	ETD	Thu, Sep 28, 2000	26.63	29.94	26.63	29.75
1905	NYSE	ETD	Wed, Sep 27, 2000	26.25	26.81	26.25	26.38
1904	NYSE	ETD	Tue, Sep 26, 2000	26.06	26.44	25.94	26.13
1903	NYSE	ETD	Mon, Sep 25, 2000	26.38	26.56	25.81	25.81
1902	NYSE	ETD	Fri, Sep 22, 2000	26.00	26.31	25.88	26.13
1901	NYSE	ETD	Thu, Sep 21, 2000	26.00	26.31	25.88	26.13
1900	NYSE	ETD	Wed, Sep 20, 2000	26.06	26.50	26.00	26.00
1899	NYSE	ETD	Tue, Sep 19, 2000	26.44	26.50	25.75	26.06
1898	NYSE	ETD	Mon, Sep 18, 2000	27.31	27.31	26.25	26.25
1897	NYSE	ETD	Fri, Sep 15, 2000	27.00	27.50	27.00	27.31
1896	NYSE	ETD	Thu, Sep 14, 2000	27.56	27.88	26.94	27.00
1895	NYSE	ETD	Wed, Sep 13, 2000	26.94	27.94	26.94	27.69
1894	NYSE	ETD	Tue, Sep 12, 2000	27.13	27.19	26.81	26.88
1893	NYSE	ETD	Mon, Sep 11, 2000	27.25	27.38	27.00	27.00
1892	NYSE	ETD	Fri, Sep 8, 2000	27.50	27.56	27.00	27.00
1891	NYSE	ETD	Thu, Sep 7, 2000	27.88	27.88	27.31	27.50
1890	NYSE	ETD	Wed, Sep 6, 2000	27.00	27.88	26.94	27.81
1889	NYSE	ETD	Tue, Sep 5, 2000	27.00	27.25	26.94	27.00
1888	NYSE	ETD	Fri, Sep 1, 2000	27.13	27.19	26.94	26.94
1887	NYSE	ETD	Thu, Aug 31, 2000	26.81	27.44	26.81	26.94
1886	NYSE	ETD	Wed, Aug 30, 2000	26.81	27.06	26.75	26.75
1885	NYSE	ETD	Tue, Aug 29, 2000	27.31	27.56	25.94	27.25
1884	NYSE	ETD	Mon, Aug 28, 2000	28.19	28.19	27.31	27.31
1883	NYSE	ETD	Fri, Aug 25, 2000	28.13	28.56	28.06	28.31
1882	NYSE	ETD	Thu, Aug 24, 2000	28.19	28.63	27.88	27.88
1881	NYSE	ETD	Wed, Aug 23, 2000	28.97	28.97	26.63	28.19
1880	NYSE	ETD	Tue, Aug 22, 2000	28.88	29.00	28.88	29.00
1879	NYSE	ETD	Mon, Aug 21, 2000	29.19	29.44	28.75	28.94
1878	NYSE	ETD	Fri, Aug 18, 2000	29.88	29.88	29.25	29.38
1877	NYSE	ETD	Thu, Aug 17, 2000	29.63	29.88	29.25	29.63
1876	NYSE	ETD	Wed, Aug 16, 2000	30.13	30.31	29.38	29.88
1875	NYSE	ETD	Tue, Aug 15, 2000	30.75	30.75	30.06	30.31
1874	NYSE	ETD	Mon, Aug 14, 2000	30.13	30.75	30.13	30.75
1873	NYSE	ETD	Fri, Aug 11, 2000	28.94	30.38	28.94	30.25
1872	NYSE	ETD	Thu, Aug 10, 2000	29.50	29.94	28.88	29.06
1871	NYSE	ETD	Wed, Aug 9, 2000	30.44	30.88	29.44	29.63
1870	NYSE	ETD	Tue, Aug 8, 2000	30.00	31.94	30.00	30.63
1869	NYSE	ETD	Mon, Aug 7, 2000	28.44	30.50	28.44	30.13
1868	NYSE	ETD	Fri, Aug 4, 2000	27.50	28.50	27.50	28.44
1867	NYSE	ETD	Thu, Aug 3, 2000	26.50	27.50	26.25	27.44
1866	NYSE	ETD	Wed, Aug 2, 2000	26.75	27.00	26.00	26.75
1865	NYSE	ETD	Tue, Aug 1, 2000	25.69	27.13	25.56	26.75
1864	NYSE	ETD	Mon, Jul 31, 2000	25.06	26.25	25.06	25.50
1863	NYSE	ETD	Fri, Jul 28, 2000	25.00	25.19	24.75	24.81
1862	NYSE	ETD	Thu, Jul 27, 2000	25.50	25.69	24.75	25.00
1861	NYSE	ETD	Wed, Jul 26, 2000	25.44	26.00	25.31	25.50
1860	NYSE	ETD	Tue, Jul 25, 2000	26.25	26.25	25.25	25.25
1859	NYSE	ETD	Mon, Jul 24, 2000	26.31	26.75	25.56	26.13
1858	NYSE	ETD	Fri, Jul 21, 2000	27.00	27.25	26.31	26.31
1857	NYSE	ETD	Thu, Jul 20, 2000	26.50	27.25	26.44	27.00
1856	NYSE	ETD	Wed, Jul 19, 2000	26.81	26.88	26.25	26.44
1855	NYSE	ETD	Tue, Jul 18, 2000	27.25	27.63	26.75	26.88
1854	NYSE	ETD	Mon, Jul 17, 2000	27.00	27.63	27.00	27.50
1853	NYSE	ETD	Fri, Jul 14, 2000	27.13	27.56	26.88	26.88
1852	NYSE	ETD	Thu, Jul 13, 2000	27.88	28.00	26.81	26.94
1851	NYSE	ETD	Wed, Jul 12, 2000	27.88	27.94	27.31	27.94
1850	NYSE	ETD	Tue, Jul 11, 2000	28.25	28.38	27.69	27.69
1849	NYSE	ETD	Mon, Jul 10, 2000	25.94	28.50	25.94	28.31
1848	NYSE	ETD	Fri, Jul 7, 2000	25.19	26.50	25.13	26.19
1847	NYSE	ETD	Thu, Jul 6, 2000	25.69	25.75	24.94	25.06
1846	NYSE	ETD	Wed, Jul 5, 2000	26.44	26.44	25.75	25.75
1845	NYSE	ETD	Mon, Jul 3, 2000	24.25	25.88	24.25	25.88
1844	NYSE	ETD	Fri, Jun 30, 2000	26.31	26.31	24.00	24.00
1843	NYSE	ETD	Thu, Jun 29, 2000	25.63	26.25	25.50	26.06
1842	NYSE	ETD	Wed, Jun 28, 2000	25.13	25.44	24.13	25.38
1841	NYSE	ETD	Tue, Jun 27, 2000	23.63	25.31	23.56	25.13
1840	NYSE	ETD	Mon, Jun 26, 2000	23.06	23.44	23.00	23.38
1839	NYSE	ETD	Fri, Jun 23, 2000	22.50	23.13	22.50	23.06
1838	NYSE	ETD	Thu, Jun 22, 2000	23.50	23.50	22.94	23.13
1837	NYSE	ETD	Wed, Jun 21, 2000	24.38	24.56	23.19	23.50
1836	NYSE	ETD	Tue, Jun 20, 2000	24.50	24.94	24.19	24.63
1835	NYSE	ETD	Mon, Jun 19, 2000	24.38	24.63	24.06	24.56
1834	NYSE	ETD	Fri, Jun 16, 2000	25.38	25.38	24.25	24.50
1833	NYSE	ETD	Thu, Jun 15, 2000	25.00	25.00	24.63	24.75
1832	NYSE	ETD	Wed, Jun 14, 2000	25.19	25.44	25.00	25.00
1831	NYSE	ETD	Tue, Jun 13, 2000	23.94	25.19	23.50	25.06
1830	NYSE	ETD	Mon, Jun 12, 2000	24.25	24.44	23.81	23.94
1829	NYSE	ETD	Fri, Jun 9, 2000	24.69	24.69	24.13	24.31
1828	NYSE	ETD	Thu, Jun 8, 2000	25.06	25.06	24.63	24.69
1827	NYSE	ETD	Wed, Jun 7, 2000	25.25	25.25	24.44	25.06
1826	NYSE	ETD	Tue, Jun 6, 2000	25.56	26.50	25.13	25.31
1825	NYSE	ETD	Mon, Jun 5, 2000	25.44	25.56	25.13	25.50
1824	NYSE	ETD	Fri, Jun 2, 2000	25.00	26.00	25.00	25.69
1823	NYSE	ETD	Thu, Jun 1, 2000	23.38	24.69	23.31	24.69
1822	NYSE	ETD	Wed, May 31, 2000	24.88	24.88	23.25	23.25
1821	NYSE	ETD	Tue, May 30, 2000	26.00	26.25	25.06	25.13
1820	NYSE	ETD	Fri, May 26, 2000	25.50	26.06	25.38	26.00
1819	NYSE	ETD	Thu, May 25, 2000	25.25	25.50	25.00	25.50
1818	NYSE	ETD	Wed, May 24, 2000	26.00	26.06	25.38	25.50
1817	NYSE	ETD	Tue, May 23, 2000	25.50	26.25	25.50	25.69
1816	NYSE	ETD	Mon, May 22, 2000	24.75	25.31	24.38	25.31
1815	NYSE	ETD	Fri, May 19, 2000	26.13	26.19	24.69	24.69
1814	NYSE	ETD	Thu, May 18, 2000	25.88	26.19	25.63	26.13
1813	NYSE	ETD	Wed, May 17, 2000	27.25	27.25	25.75	26.13
1812	NYSE	ETD	Tue, May 16, 2000	27.06	27.69	27.06	27.44
1811	NYSE	ETD	Mon, May 15, 2000	26.94	27.50	26.75	27.19
1810	NYSE	ETD	Fri, May 12, 2000	27.19	27.75	26.38	26.94
1809	NYSE	ETD	Thu, May 11, 2000	26.38	27.81	25.38	27.19
1808	NYSE	ETD	Wed, May 10, 2000	25.31	25.63	24.94	25.13
1807	NYSE	ETD	Tue, May 9, 2000	25.81	25.94	25.06	25.50
1806	NYSE	ETD	Mon, May 8, 2000	25.88	25.88	25.19	25.56
1805	NYSE	ETD	Fri, May 5, 2000	26.13	26.25	25.63	26.13
1804	NYSE	ETD	Thu, May 4, 2000	26.00	26.50	25.88	26.38
1803	NYSE	ETD	Wed, May 3, 2000	26.31	26.31	25.69	25.88
1802	NYSE	ETD	Tue, May 2, 2000	27.25	27.25	26.19	26.31
1801	NYSE	ETD	Mon, May 1, 2000	26.50	28.00	26.13	28.00
1800	NYSE	ETD	Fri, Apr 28, 2000	27.13	27.13	26.06	26.69
1799	NYSE	ETD	Thu, Apr 27, 2000	27.38	27.38	26.69	27.06
1798	NYSE	ETD	Wed, Apr 26, 2000	28.94	29.00	27.75	28.00
1797	NYSE	ETD	Tue, Apr 25, 2000	27.81	28.94	27.50	28.75
1796	NYSE	ETD	Mon, Apr 24, 2000	27.88	27.88	27.50	27.56
1795	NYSE	ETD	Thu, Apr 20, 2000	27.44	28.00	27.25	27.69
1794	NYSE	ETD	Wed, Apr 19, 2000	28.13	28.13	26.81	27.38
1793	NYSE	ETD	Tue, Apr 18, 2000	26.63	29.25	26.63	28.13
1792	NYSE	ETD	Mon, Apr 17, 2000	25.63	26.38	25.50	26.38
1791	NYSE	ETD	Fri, Apr 14, 2000	26.94	27.13	25.88	25.88
1790	NYSE	ETD	Thu, Apr 13, 2000	27.00	27.06	26.13	26.88
1789	NYSE	ETD	Wed, Apr 12, 2000	25.75	27.25	25.69	27.00
1788	NYSE	ETD	Tue, Apr 11, 2000	25.13	25.94	24.88	25.63
1787	NYSE	ETD	Mon, Apr 10, 2000	25.13	25.50	24.94	25.00
1786	NYSE	ETD	Fri, Apr 7, 2000	25.13	25.63	24.63	25.13
1785	NYSE	ETD	Thu, Apr 6, 2000	25.69	26.25	25.00	25.19
1784	NYSE	ETD	Wed, Apr 5, 2000	24.63	26.50	23.94	25.75
1783	NYSE	ETD	Tue, Apr 4, 2000	25.19	25.56	24.38	24.63
1782	NYSE	ETD	Mon, Apr 3, 2000	25.25	25.94	24.75	25.44
1781	NYSE	ETD	Fri, Mar 31, 2000	26.13	26.63	25.00	25.00
1780	NYSE	ETD	Thu, Mar 30, 2000	26.56	26.88	26.00	26.13
1779	NYSE	ETD	Wed, Mar 29, 2000	25.00	26.81	24.81	26.75
1778	NYSE	ETD	Tue, Mar 28, 2000	25.19	25.38	24.88	24.94
1777	NYSE	ETD	Mon, Mar 27, 2000	26.44	26.44	25.50	25.69
1776	NYSE	ETD	Fri, Mar 24, 2000	25.63	26.81	25.50	26.31
1775	NYSE	ETD	Thu, Mar 23, 2000	25.50	25.94	24.63	25.63
1774	NYSE	ETD	Wed, Mar 22, 2000	26.81	26.81	25.44	25.63
1773	NYSE	ETD	Tue, Mar 21, 2000	26.25	27.19	25.69	26.81
1772	NYSE	ETD	Mon, Mar 20, 2000	27.00	27.00	26.00	26.31
1771	NYSE	ETD	Fri, Mar 17, 2000	27.31	27.69	26.38	27.06
1770	NYSE	ETD	Thu, Mar 16, 2000	23.94	28.31	23.94	28.13
1769	NYSE	ETD	Wed, Mar 15, 2000	22.94	24.44	22.44	23.75
1768	NYSE	ETD	Tue, Mar 14, 2000	22.50	23.88	22.50	22.94
1767	NYSE	ETD	Mon, Mar 13, 2000	22.56	22.88	22.50	22.56
1766	NYSE	ETD	Fri, Mar 10, 2000	23.56	23.63	22.69	22.69
1765	NYSE	ETD	Thu, Mar 9, 2000	22.50	23.75	22.38	23.69
1764	NYSE	ETD	Wed, Mar 8, 2000	22.50	22.81	22.00	22.44
1763	NYSE	ETD	Tue, Mar 7, 2000	22.63	22.75	22.31	22.69
1762	NYSE	ETD	Mon, Mar 6, 2000	23.25	23.38	22.13	22.38
1761	NYSE	ETD	Fri, Mar 3, 2000	22.81	23.56	22.81	23.13
1760	NYSE	ETD	Thu, Mar 2, 2000	23.25	23.25	21.75	22.81
1759	NYSE	ETD	Wed, Mar 1, 2000	23.25	23.44	23.00	23.31
1758	NYSE	ETD	Tue, Feb 29, 2000	22.31	24.38	22.31	23.31
1757	NYSE	ETD	Mon, Feb 28, 2000	23.50	23.50	21.94	22.19
1756	NYSE	ETD	Fri, Feb 25, 2000	21.69	22.06	21.50	22.00
1755	NYSE	ETD	Thu, Feb 24, 2000	21.75	21.94	21.31	21.69
1754	NYSE	ETD	Wed, Feb 23, 2000	21.44	21.69	20.94	21.63
1753	NYSE	ETD	Tue, Feb 22, 2000	20.50	21.69	20.50	21.69
1752	NYSE	ETD	Fri, Feb 18, 2000	22.56	22.56	21.63	21.81
1751	NYSE	ETD	Thu, Feb 17, 2000	22.50	22.88	22.13	22.81
1750	NYSE	ETD	Wed, Feb 16, 2000	22.81	23.06	22.00	22.44
1749	NYSE	ETD	Tue, Feb 15, 2000	23.44	23.44	22.44	22.56
1748	NYSE	ETD	Mon, Feb 14, 2000	23.06	23.63	22.63	23.44
1747	NYSE	ETD	Fri, Feb 11, 2000	22.94	23.50	22.72	23.06
1746	NYSE	ETD	Thu, Feb 10, 2000	23.13	23.19	22.88	22.88
1745	NYSE	ETD	Wed, Feb 9, 2000	24.19	24.19	23.25	23.38
1744	NYSE	ETD	Tue, Feb 8, 2000	24.13	24.69	24.00	24.00
1743	NYSE	ETD	Mon, Feb 7, 2000	24.25	24.50	23.94	24.13
1742	NYSE	ETD	Fri, Feb 4, 2000	24.00	24.25	23.88	24.13
1741	NYSE	ETD	Thu, Feb 3, 2000	24.06	24.44	23.94	24.13
1740	NYSE	ETD	Wed, Feb 2, 2000	24.88	24.94	24.13	24.19
1739	NYSE	ETD	Tue, Feb 1, 2000	24.88	24.88	24.44	24.75
1738	NYSE	ETD	Mon, Jan 31, 2000	25.06	25.31	24.50	25.00
1737	NYSE	ETD	Fri, Jan 28, 2000	24.75	25.31	24.69	24.81
1736	NYSE	ETD	Thu, Jan 27, 2000	25.50	25.88	25.00	25.00
1735	NYSE	ETD	Wed, Jan 26, 2000	25.31	25.50	25.06	25.25
1734	NYSE	ETD	Tue, Jan 25, 2000	26.25	26.25	25.06	25.31
1733	NYSE	ETD	Mon, Jan 24, 2000	26.50	26.69	26.00	26.06
1732	NYSE	ETD	Fri, Jan 21, 2000	26.38	26.75	25.94	26.25
1731	NYSE	ETD	Thu, Jan 20, 2000	26.63	26.75	26.13	26.31
1730	NYSE	ETD	Wed, Jan 19, 2000	25.94	26.75	25.63	26.50
1729	NYSE	ETD	Tue, Jan 18, 2000	26.63	27.50	25.63	25.88
1728	NYSE	ETD	Fri, Jan 14, 2000	26.00	26.63	25.63	26.38
1727	NYSE	ETD	Thu, Jan 13, 2000	26.00	26.50	25.50	25.81
1726	NYSE	ETD	Wed, Jan 12, 2000	26.69	26.69	25.81	26.00
1725	NYSE	ETD	Tue, Jan 11, 2000	25.88	26.75	25.75	26.50
1724	NYSE	ETD	Mon, Jan 10, 2000	27.38	27.44	26.25	26.44
1723	NYSE	ETD	Fri, Jan 7, 2000	27.50	27.63	26.69	27.13
1722	NYSE	ETD	Thu, Jan 6, 2000	28.44	28.69	27.75	27.94
1721	NYSE	ETD	Wed, Jan 5, 2000	28.94	29.13	28.44	28.50
1720	NYSE	ETD	Tue, Jan 4, 2000	29.88	30.19	29.00	29.06
1719	NYSE	ETD	Mon, Jan 3, 2000	32.25	32.25	29.69	30.19
1718	NYSE	ETD	Fri, Dec 31, 1999	32.88	32.88	31.94	32.06
1717	NYSE	ETD	Thu, Dec 30, 1999	32.13	33.50	32.13	33.00
1716	NYSE	ETD	Wed, Dec 29, 1999	30.44	32.31	30.31	32.19
1715	NYSE	ETD	Tue, Dec 28, 1999	29.75	30.69	29.69	30.69
1714	NYSE	ETD	Mon, Dec 27, 1999	30.25	30.50	29.63	29.88
1713	NYSE	ETD	Thu, Dec 23, 1999	29.69	31.13	29.63	30.25
1712	NYSE	ETD	Wed, Dec 22, 1999	30.19	30.25	29.56	29.81
1711	NYSE	ETD	Tue, Dec 21, 1999	30.00	30.69	30.00	30.44
1710	NYSE	ETD	Mon, Dec 20, 1999	31.00	31.25	30.00	30.00
1709	NYSE	ETD	Fri, Dec 17, 1999	30.44	31.31	30.13	30.75
1708	NYSE	ETD	Thu, Dec 16, 1999	30.63	30.94	30.13	30.69
1707	NYSE	ETD	Wed, Dec 15, 1999	30.31	30.63	28.94	30.63
1706	NYSE	ETD	Tue, Dec 14, 1999	29.69	30.38	29.44	29.88
1705	NYSE	ETD	Mon, Dec 13, 1999	31.00	31.06	29.63	29.88
1704	NYSE	ETD	Fri, Dec 10, 1999	31.69	32.00	30.25	31.06
1703	NYSE	ETD	Thu, Dec 9, 1999	31.63	32.25	31.38	31.56
1702	NYSE	ETD	Wed, Dec 8, 1999	31.00	31.88	31.00	31.69
1701	NYSE	ETD	Tue, Dec 7, 1999	31.94	32.75	30.50	31.50
1700	NYSE	ETD	Mon, Dec 6, 1999	32.81	33.00	31.81	32.00
1699	NYSE	ETD	Fri, Dec 3, 1999	32.63	33.50	32.38	32.56
1698	NYSE	ETD	Thu, Dec 2, 1999	32.25	33.69	32.25	32.63
1697	NYSE	ETD	Wed, Dec 1, 1999	33.50	33.63	31.50	32.00
1696	NYSE	ETD	Tue, Nov 30, 1999	33.63	33.81	32.88	33.25
1695	NYSE	ETD	Mon, Nov 29, 1999	34.94	34.94	33.63	33.75
1694	NYSE	ETD	Fri, Nov 26, 1999	35.00	35.06	34.81	34.88
1693	NYSE	ETD	Wed, Nov 24, 1999	34.63	35.06	34.06	35.06
1692	NYSE	ETD	Tue, Nov 23, 1999	34.94	34.94	33.94	34.69
1691	NYSE	ETD	Mon, Nov 22, 1999	36.00	36.06	34.94	34.94
1690	NYSE	ETD	Fri, Nov 19, 1999	35.88	36.19	35.69	36.06
1689	NYSE	ETD	Thu, Nov 18, 1999	36.81	37.00	35.19	35.81
1688	NYSE	ETD	Wed, Nov 17, 1999	36.56	37.06	36.44	36.63
1687	NYSE	ETD	Tue, Nov 16, 1999	34.94	36.88	34.94	36.81
1686	NYSE	ETD	Mon, Nov 15, 1999	35.00	35.88	34.50	34.81
1685	NYSE	ETD	Fri, Nov 12, 1999	35.19	35.63	34.50	34.75
1684	NYSE	ETD	Thu, Nov 11, 1999	35.13	35.94	35.13	35.25
1683	NYSE	ETD	Wed, Nov 10, 1999	35.19	35.44	34.38	35.06
1682	NYSE	ETD	Tue, Nov 9, 1999	35.44	35.88	35.25	35.44
1681	NYSE	ETD	Mon, Nov 8, 1999	35.75	36.38	35.25	35.25
1680	NYSE	ETD	Fri, Nov 5, 1999	35.63	36.00	35.50	36.00
1679	NYSE	ETD	Thu, Nov 4, 1999	35.69	35.88	35.13	35.44
1678	NYSE	ETD	Wed, Nov 3, 1999	36.00	36.13	35.00	35.56
1677	NYSE	ETD	Tue, Nov 2, 1999	35.13	36.44	35.13	36.00
1676	NYSE	ETD	Mon, Nov 1, 1999	35.50	35.50	34.88	34.88
1675	NYSE	ETD	Fri, Oct 29, 1999	35.88	36.06	35.50	35.56
1674	NYSE	ETD	Thu, Oct 28, 1999	34.75	35.75	34.75	35.69
1673	NYSE	ETD	Wed, Oct 27, 1999	35.56	35.56	34.50	34.63
1672	NYSE	ETD	Tue, Oct 26, 1999	35.19	36.06	35.19	35.81
1671	NYSE	ETD	Mon, Oct 25, 1999	34.69	35.38	34.56	35.31
1670	NYSE	ETD	Fri, Oct 22, 1999	34.50	34.94	33.75	34.94
1669	NYSE	ETD	Thu, Oct 21, 1999	33.00	34.38	32.88	33.75
1668	NYSE	ETD	Wed, Oct 20, 1999	33.44	33.44	32.81	33.25
1667	NYSE	ETD	Tue, Oct 19, 1999	33.00	34.25	32.81	33.44
1666	NYSE	ETD	Mon, Oct 18, 1999	33.44	33.44	32.13	32.94
1665	NYSE	ETD	Fri, Oct 15, 1999	33.75	33.75	32.63	33.31
1664	NYSE	ETD	Thu, Oct 14, 1999	33.88	34.69	32.94	33.88
1663	NYSE	ETD	Wed, Oct 13, 1999	30.00	32.50	29.56	32.13
1662	NYSE	ETD	Tue, Oct 12, 1999	30.25	30.38	29.81	30.00
1661	NYSE	ETD	Mon, Oct 11, 1999	29.94	30.31	29.88	30.13
1660	NYSE	ETD	Fri, Oct 8, 1999	29.19	30.13	29.19	30.06
1659	NYSE	ETD	Thu, Oct 7, 1999	30.13	30.13	29.00	29.38
1658	NYSE	ETD	Wed, Oct 6, 1999	31.25	31.25	29.63	29.94
1657	NYSE	ETD	Tue, Oct 5, 1999	31.38	31.38	30.63	31.00
1656	NYSE	ETD	Mon, Oct 4, 1999	30.50	31.63	30.44	31.25
1655	NYSE	ETD	Fri, Oct 1, 1999	31.88	32.00	29.75	30.75
1654	NYSE	ETD	Thu, Sep 30, 1999	29.25	32.31	29.00	31.81
1653	NYSE	ETD	Wed, Sep 29, 1999	28.81	29.56	28.81	29.00
1652	NYSE	ETD	Tue, Sep 28, 1999	28.94	28.94	28.13	28.81
1651	NYSE	ETD	Mon, Sep 27, 1999	29.19	29.50	29.13	29.19
1650	NYSE	ETD	Fri, Sep 24, 1999	28.81	29.19	28.75	29.19
1649	NYSE	ETD	Thu, Sep 23, 1999	29.69	29.75	28.50	28.81
1648	NYSE	ETD	Wed, Sep 22, 1999	29.13	29.56	29.13	29.56
1647	NYSE	ETD	Tue, Sep 21, 1999	29.56	29.94	29.31	29.38
1646	NYSE	ETD	Mon, Sep 20, 1999	28.63	29.81	28.41	29.81
1645	NYSE	ETD	Fri, Sep 17, 1999	28.19	28.88	27.75	28.88
1644	NYSE	ETD	Thu, Sep 16, 1999	28.06	28.50	27.63	28.44
1643	NYSE	ETD	Wed, Sep 15, 1999	28.56	29.00	28.00	28.00
1642	NYSE	ETD	Tue, Sep 14, 1999	28.94	28.94	28.25	28.31
1641	NYSE	ETD	Mon, Sep 13, 1999	28.63	28.94	28.56	28.81
1640	NYSE	ETD	Fri, Sep 10, 1999	29.25	29.25	28.56	28.56
1639	NYSE	ETD	Thu, Sep 9, 1999	29.25	29.31	28.50	28.88
1638	NYSE	ETD	Wed, Sep 8, 1999	30.13	30.13	29.19	29.38
1637	NYSE	ETD	Tue, Sep 7, 1999	30.06	30.25	29.38	30.00
1636	NYSE	ETD	Fri, Sep 3, 1999	29.06	29.81	29.06	29.81
1635	NYSE	ETD	Thu, Sep 2, 1999	29.44	29.44	28.50	28.81
1634	NYSE	ETD	Wed, Sep 1, 1999	29.25	29.63	29.06	29.44
1633	NYSE	ETD	Tue, Aug 31, 1999	29.25	29.75	29.00	29.19
1632	NYSE	ETD	Mon, Aug 30, 1999	28.88	29.25	28.81	29.25
1631	NYSE	ETD	Fri, Aug 27, 1999	29.31	29.94	28.31	29.00
1630	NYSE	ETD	Thu, Aug 26, 1999	29.94	29.94	29.00	29.44
1629	NYSE	ETD	Wed, Aug 25, 1999	29.00	30.00	29.00	29.94
1628	NYSE	ETD	Tue, Aug 24, 1999	29.06	29.25	28.75	29.06
1627	NYSE	ETD	Mon, Aug 23, 1999	28.50	29.25	28.50	29.19
1626	NYSE	ETD	Fri, Aug 20, 1999	28.75	28.88	28.38	28.50
1625	NYSE	ETD	Thu, Aug 19, 1999	29.00	29.13	28.44	29.00
1624	NYSE	ETD	Wed, Aug 18, 1999	28.81	29.56	28.75	29.19
1623	NYSE	ETD	Tue, Aug 17, 1999	28.13	28.94	27.50	28.81
1622	NYSE	ETD	Mon, Aug 16, 1999	26.75	28.38	26.50	28.06
1621	NYSE	ETD	Fri, Aug 13, 1999	26.88	26.88	26.50	26.69
1620	NYSE	ETD	Thu, Aug 12, 1999	27.00	27.13	26.31	26.94
1619	NYSE	ETD	Wed, Aug 11, 1999	26.25	27.38	26.25	27.00
1618	NYSE	ETD	Tue, Aug 10, 1999	27.25	27.25	25.75	26.44
1617	NYSE	ETD	Mon, Aug 9, 1999	27.81	27.88	27.44	27.50
1616	NYSE	ETD	Fri, Aug 6, 1999	28.38	28.38	27.69	27.81
1615	NYSE	ETD	Thu, Aug 5, 1999	28.00	28.75	27.25	28.63
1614	NYSE	ETD	Wed, Aug 4, 1999	30.63	30.69	27.81	27.81
1613	NYSE	ETD	Tue, Aug 3, 1999	31.88	31.88	30.06	30.38
1612	NYSE	ETD	Mon, Aug 2, 1999	31.94	32.69	31.63	31.75
1611	NYSE	ETD	Fri, Jul 30, 1999	32.94	32.94	31.69	31.75
1610	NYSE	ETD	Thu, Jul 29, 1999	31.88	32.69	31.81	32.63
1609	NYSE	ETD	Wed, Jul 28, 1999	32.25	32.25	31.75	32.00
1608	NYSE	ETD	Tue, Jul 27, 1999	31.81	32.88	31.50	32.13
1607	NYSE	ETD	Mon, Jul 26, 1999	31.56	31.75	31.06	31.69
1606	NYSE	ETD	Fri, Jul 23, 1999	31.88	31.94	31.25	31.81
1605	NYSE	ETD	Thu, Jul 22, 1999	32.50	32.56	31.56	31.81
1604	NYSE	ETD	Wed, Jul 21, 1999	31.94	32.63	31.81	32.63
1603	NYSE	ETD	Tue, Jul 20, 1999	32.13	32.13	31.44	31.81
1602	NYSE	ETD	Mon, Jul 19, 1999	31.81	32.25	31.81	32.00
1601	NYSE	ETD	Fri, Jul 16, 1999	31.94	31.94	30.94	31.50
1600	NYSE	ETD	Thu, Jul 15, 1999	32.56	32.81	32.00	32.19
1599	NYSE	ETD	Wed, Jul 14, 1999	31.31	32.56	31.31	32.56
1598	NYSE	ETD	Tue, Jul 13, 1999	31.25	31.25	30.81	31.13
1597	NYSE	ETD	Mon, Jul 12, 1999	31.75	31.81	30.75	31.44
1596	NYSE	ETD	Fri, Jul 9, 1999	31.94	32.19	31.13	31.50
1595	NYSE	ETD	Thu, Jul 8, 1999	31.75	32.38	31.63	32.00
1594	NYSE	ETD	Wed, Jul 7, 1999	32.63	33.13	31.44	31.50
1593	NYSE	ETD	Tue, Jul 6, 1999	32.75	33.50	32.13	32.50
1592	NYSE	ETD	Fri, Jul 2, 1999	33.31	33.75	32.50	32.75
1591	NYSE	ETD	Thu, Jul 1, 1999	34.25	34.31	33.00	33.06
1590	NYSE	ETD	Wed, Jun 30, 1999	32.63	37.75	32.13	37.75
1589	NYSE	ETD	Tue, Jun 29, 1999	31.75	32.50	31.25	32.44
1588	NYSE	ETD	Mon, Jun 28, 1999	32.00	32.25	31.38	31.75
1587	NYSE	ETD	Fri, Jun 25, 1999	31.31	32.25	31.19	32.00
1586	NYSE	ETD	Thu, Jun 24, 1999	32.00	32.00	31.25	31.44
1585	NYSE	ETD	Wed, Jun 23, 1999	31.38	31.88	31.25	31.88
1584	NYSE	ETD	Tue, Jun 22, 1999	31.00	31.63	31.00	31.50
1583	NYSE	ETD	Mon, Jun 21, 1999	31.13	31.19	30.75	30.94
1582	NYSE	ETD	Fri, Jun 18, 1999	30.81	31.50	30.81	31.13
1581	NYSE	ETD	Thu, Jun 17, 1999	30.25	31.44	30.25	31.06
1580	NYSE	ETD	Wed, Jun 16, 1999	31.75	32.00	30.25	30.25
1579	NYSE	ETD	Tue, Jun 15, 1999	30.38	30.88	29.94	30.25
1578	NYSE	ETD	Mon, Jun 14, 1999	28.63	30.50	27.81	30.25
1577	NYSE	ETD	Fri, Jun 11, 1999	29.44	29.94	28.13	28.25
1576	NYSE	ETD	Thu, Jun 10, 1999	30.38	30.50	29.00	29.38
1575	NYSE	ETD	Wed, Jun 9, 1999	31.88	32.13	29.75	30.25
1574	NYSE	ETD	Tue, Jun 8, 1999	31.56	33.00	31.56	32.36
1573	NYSE	ETD	Mon, Jun 7, 1999	31.63	31.69	31.00	31.50
1572	NYSE	ETD	Fri, Jun 4, 1999	32.00	32.00	31.13	31.50
1571	NYSE	ETD	Thu, Jun 3, 1999	32.00	32.00	31.25	31.94
1570	NYSE	ETD	Wed, Jun 2, 1999	32.13	32.25	30.75	31.94
1569	NYSE	ETD	Tue, Jun 1, 1999	31.88	32.38	31.44	32.38
1568	NYSE	ETD	Fri, May 28, 1999	30.25	32.38	30.25	31.88
1567	NYSE	ETD	Thu, May 27, 1999	31.06	31.19	29.75	30.13
1566	NYSE	ETD	Wed, May 26, 1999	30.75	31.75	30.38	31.13
1565	NYSE	ETD	Tue, May 25, 1999	32.44	32.50	30.00	30.06
1564	NYSE	ETD	Mon, May 24, 1999	34.00	34.13	32.13	32.31
1563	NYSE	ETD	Fri, May 21, 1999	34.09	34.13	33.25	33.38
1562	NYSE	ETD	Thu, May 20, 1999	33.84	34.25	33.84	34.09
1561	NYSE	ETD	Wed, May 19, 1999	34.96	35.17	33.63	33.71
1560	NYSE	ETD	Tue, May 18, 1999	35.84	35.84	34.88	34.92
1559	NYSE	ETD	Mon, May 17, 1999	36.09	36.25	35.04	35.75
1558	NYSE	ETD	Fri, May 14, 1999	36.75	36.75	35.17	36.25
1557	NYSE	ETD	Thu, May 13, 1999	35.29	37.67	35.04	37.54
1556	NYSE	ETD	Wed, May 12, 1999	34.67	35.29	34.59	35.29
1555	NYSE	ETD	Tue, May 11, 1999	34.17	35.50	34.17	34.79
1554	NYSE	ETD	Mon, May 10, 1999	34.34	35.09	34.34	34.50
1553	NYSE	ETD	Fri, May 7, 1999	34.21	34.42	34.00	34.34
1552	NYSE	ETD	Thu, May 6, 1999	34.50	34.54	33.84	34.17
1551	NYSE	ETD	Wed, May 5, 1999	35.00	35.04	34.34	34.59
1550	NYSE	ETD	Tue, May 4, 1999	35.00	35.34	34.79	35.09
1549	NYSE	ETD	Mon, May 3, 1999	33.79	34.50	32.08	34.38
1548	NYSE	ETD	Fri, Apr 30, 1999	35.42	35.46	33.34	33.79
1547	NYSE	ETD	Thu, Apr 29, 1999	35.00	35.50	34.84	35.50
1546	NYSE	ETD	Wed, Apr 28, 1999	34.21	34.84	34.00	34.63
1545	NYSE	ETD	Tue, Apr 27, 1999	33.92	34.75	33.42	34.17
1544	NYSE	ETD	Mon, Apr 26, 1999	32.79	34.34	32.75	33.96
1543	NYSE	ETD	Fri, Apr 23, 1999	33.25	33.25	32.67	32.83
1542	NYSE	ETD	Thu, Apr 22, 1999	34.00	34.59	33.34	33.50
1541	NYSE	ETD	Wed, Apr 21, 1999	35.50	35.50	33.67	34.09
1540	NYSE	ETD	Tue, Apr 20, 1999	35.84	36.17	35.42	35.50
1539	NYSE	ETD	Mon, Apr 19, 1999	34.17	35.04	33.84	35.00
1538	NYSE	ETD	Fri, Apr 16, 1999	31.25	34.09	31.25	33.71
1537	NYSE	ETD	Thu, Apr 15, 1999	30.33	31.75	30.33	31.08
1536	NYSE	ETD	Wed, Apr 14, 1999	30.33	30.92	28.83	30.08
1535	NYSE	ETD	Tue, Apr 13, 1999	28.38	29.88	28.38	29.75
1534	NYSE	ETD	Mon, Apr 12, 1999	27.33	28.58	27.25	28.38
1533	NYSE	ETD	Fri, Apr 9, 1999	27.42	27.83	27.17	27.75
1532	NYSE	ETD	Thu, Apr 8, 1999	25.50	27.83	25.21	27.83
1531	NYSE	ETD	Wed, Apr 7, 1999	26.00	26.33	25.00	25.13
1530	NYSE	ETD	Tue, Apr 6, 1999	26.33	26.92	24.67	25.21
1529	NYSE	ETD	Mon, Apr 5, 1999	27.17	27.17	26.13	26.25
1528	NYSE	ETD	Thu, Apr 1, 1999	27.79	27.83	26.88	27.17
1527	NYSE	ETD	Wed, Mar 31, 1999	28.33	28.42	27.63	27.71
1526	NYSE	ETD	Tue, Mar 30, 1999	28.46	28.46	28.04	28.21
1525	NYSE	ETD	Mon, Mar 29, 1999	28.96	29.08	28.25	28.46
1524	NYSE	ETD	Fri, Mar 26, 1999	29.54	29.58	28.92	29.04
1523	NYSE	ETD	Thu, Mar 25, 1999	28.92	30.00	28.92	29.63
1522	NYSE	ETD	Wed, Mar 24, 1999	27.79	29.25	27.75	28.92
1521	NYSE	ETD	Tue, Mar 23, 1999	27.00	27.42	26.42	26.54
1520	NYSE	ETD	Mon, Mar 22, 1999	28.04	28.17	26.54	27.00
1519	NYSE	ETD	Fri, Mar 19, 1999	28.08	28.33	27.75	28.17
1518	NYSE	ETD	Thu, Mar 18, 1999	28.00	28.58	27.83	28.00
1517	NYSE	ETD	Wed, Mar 17, 1999	28.25	28.92	27.88	28.00
1516	NYSE	ETD	Tue, Mar 16, 1999	28.67	28.67	27.83	28.17
1515	NYSE	ETD	Mon, Mar 15, 1999	29.00	29.00	28.08	28.67
1514	NYSE	ETD	Fri, Mar 12, 1999	29.67	29.92	29.00	29.00
1513	NYSE	ETD	Thu, Mar 11, 1999	30.29	30.50	29.58	29.58
1512	NYSE	ETD	Wed, Mar 10, 1999	30.63	30.79	30.00	30.00
1511	NYSE	ETD	Tue, Mar 9, 1999	30.92	30.96	30.50	30.63
1510	NYSE	ETD	Mon, Mar 8, 1999	31.00	31.67	30.96	30.96
1509	NYSE	ETD	Fri, Mar 5, 1999	30.13	31.08	30.13	31.08
1508	NYSE	ETD	Thu, Mar 4, 1999	30.21	30.21	29.33	29.96
1507	NYSE	ETD	Wed, Mar 3, 1999	30.75	30.75	30.13	30.17
1506	NYSE	ETD	Tue, Mar 2, 1999	30.17	31.54	30.17	30.63
1505	NYSE	ETD	Mon, Mar 1, 1999	30.17	30.33	29.54	30.17
1504	NYSE	ETD	Fri, Feb 26, 1999	29.83	30.58	29.75	30.00
1503	NYSE	ETD	Thu, Feb 25, 1999	30.50	30.50	29.58	29.75
1502	NYSE	ETD	Wed, Feb 24, 1999	31.33	31.63	30.88	30.88
1501	NYSE	ETD	Tue, Feb 23, 1999	30.75	31.50	30.75	31.00
1500	NYSE	ETD	Mon, Feb 22, 1999	30.00	30.79	29.92	30.67
1499	NYSE	ETD	Fri, Feb 19, 1999	29.67	30.38	29.67	29.96
1498	NYSE	ETD	Thu, Feb 18, 1999	28.50	29.67	28.17	29.67
1497	NYSE	ETD	Wed, Feb 17, 1999	28.25	28.50	27.42	28.33
1496	NYSE	ETD	Tue, Feb 16, 1999	29.25	29.75	28.25	28.25
1495	NYSE	ETD	Fri, Feb 12, 1999	28.92	30.00	28.92	29.08
1494	NYSE	ETD	Thu, Feb 11, 1999	29.33	29.33	28.08	28.79
1493	NYSE	ETD	Wed, Feb 10, 1999	30.25	30.33	28.83	29.33
1492	NYSE	ETD	Tue, Feb 9, 1999	30.50	31.17	30.00	30.13
1491	NYSE	ETD	Mon, Feb 8, 1999	29.79	30.67	29.79	30.50
1490	NYSE	ETD	Fri, Feb 5, 1999	30.63	30.63	29.83	29.88
1489	NYSE	ETD	Thu, Feb 4, 1999	31.50	31.50	30.63	30.79
1488	NYSE	ETD	Wed, Feb 3, 1999	31.96	31.96	30.33	31.33
1487	NYSE	ETD	Tue, Feb 2, 1999	32.67	32.67	31.88	32.13
1486	NYSE	ETD	Mon, Feb 1, 1999	32.00	33.08	32.00	32.79
1485	NYSE	ETD	Fri, Jan 29, 1999	31.83	31.83	31.00	31.83
1484	NYSE	ETD	Thu, Jan 28, 1999	31.13	31.67	31.13	31.33
1483	NYSE	ETD	Wed, Jan 27, 1999	31.38	31.75	31.00	31.00
1482	NYSE	ETD	Tue, Jan 26, 1999	32.13	32.33	30.67	31.29
1481	NYSE	ETD	Mon, Jan 25, 1999	32.08	32.33	31.58	32.00
1480	NYSE	ETD	Fri, Jan 22, 1999	32.50	32.50	31.54	32.00
1479	NYSE	ETD	Thu, Jan 21, 1999	32.42	33.25	32.25	32.50
1478	NYSE	ETD	Wed, Jan 20, 1999	33.21	33.25	32.33	32.46
1477	NYSE	ETD	Tue, Jan 19, 1999	33.17	33.84	32.75	33.04
1476	NYSE	ETD	Fri, Jan 15, 1999	31.50	32.83	31.50	32.63
1475	NYSE	ETD	Thu, Jan 14, 1999	30.08	32.08	30.04	31.08
1474	NYSE	ETD	Wed, Jan 13, 1999	29.83	31.08	29.08	30.00
1473	NYSE	ETD	Tue, Jan 12, 1999	29.50	30.46	29.00	30.42
1472	NYSE	ETD	Mon, Jan 11, 1999	28.50	29.25	27.67	28.75
1471	NYSE	ETD	Fri, Jan 8, 1999	27.67	28.63	27.54	28.00
1470	NYSE	ETD	Thu, Jan 7, 1999	26.67	27.88	26.50	27.46
1469	NYSE	ETD	Wed, Jan 6, 1999	26.42	27.08	26.33	27.08
1468	NYSE	ETD	Tue, Jan 5, 1999	25.83	26.42	25.71	26.08
1467	NYSE	ETD	Mon, Jan 4, 1999	27.33	27.33	25.50	25.79
1466	NYSE	ETD	Thu, Dec 31, 1998	26.38	27.33	26.00	27.33
1465	NYSE	ETD	Wed, Dec 30, 1998	26.17	26.71	26.17	26.50
1464	NYSE	ETD	Tue, Dec 29, 1998	25.67	26.58	25.67	26.00
1463	NYSE	ETD	Mon, Dec 28, 1998	25.75	25.92	25.33	25.63
1462	NYSE	ETD	Thu, Dec 24, 1998	25.79	26.63	25.79	25.92
1461	NYSE	ETD	Wed, Dec 23, 1998	25.67	25.83	25.42	25.75
1460	NYSE	ETD	Tue, Dec 22, 1998	25.00	26.25	24.92	25.83
1459	NYSE	ETD	Mon, Dec 21, 1998	24.33	25.33	24.25	25.33
1458	NYSE	ETD	Fri, Dec 18, 1998	24.25	24.79	24.00	24.17
1457	NYSE	ETD	Thu, Dec 17, 1998	25.38	25.54	23.00	24.08
1456	NYSE	ETD	Wed, Dec 16, 1998	25.63	25.88	25.08	25.33
1455	NYSE	ETD	Tue, Dec 15, 1998	25.67	25.75	25.00	25.58
1454	NYSE	ETD	Mon, Dec 14, 1998	27.00	27.00	25.08	25.50
1453	NYSE	ETD	Fri, Dec 11, 1998	26.58	26.75	26.00	26.75
1452	NYSE	ETD	Thu, Dec 10, 1998	28.00	28.00	26.50	26.63
1451	NYSE	ETD	Wed, Dec 9, 1998	28.00	29.00	27.92	27.96
1450	NYSE	ETD	Tue, Dec 8, 1998	27.46	28.33	27.38	28.00
1449	NYSE	ETD	Mon, Dec 7, 1998	27.08	27.54	27.00	27.46
1448	NYSE	ETD	Fri, Dec 4, 1998	25.67	26.83	25.67	26.79
1447	NYSE	ETD	Thu, Dec 3, 1998	25.67	25.96	25.58	25.71
1446	NYSE	ETD	Wed, Dec 2, 1998	25.75	26.04	25.50	25.75
1445	NYSE	ETD	Tue, Dec 1, 1998	26.50	26.67	25.29	26.00
1444	NYSE	ETD	Mon, Nov 30, 1998	27.17	27.17	26.08	26.33
1443	NYSE	ETD	Fri, Nov 27, 1998	27.50	27.58	27.33	27.33
1442	NYSE	ETD	Wed, Nov 25, 1998	27.50	27.67	27.46	27.46
1441	NYSE	ETD	Tue, Nov 24, 1998	25.88	27.75	25.88	27.54
1440	NYSE	ETD	Mon, Nov 23, 1998	25.42	25.79	25.17	25.71
1439	NYSE	ETD	Fri, Nov 20, 1998	25.33	25.46	24.67	25.29
1438	NYSE	ETD	Thu, Nov 19, 1998	24.08	25.21	24.08	24.96
1437	NYSE	ETD	Wed, Nov 18, 1998	24.54	24.58	24.00	24.13
1436	NYSE	ETD	Tue, Nov 17, 1998	24.71	24.92	24.25	24.54
1435	NYSE	ETD	Mon, Nov 16, 1998	24.67	24.96	24.50	24.67
1434	NYSE	ETD	Fri, Nov 13, 1998	24.71	24.83	24.33	24.50
1433	NYSE	ETD	Thu, Nov 12, 1998	25.17	25.17	23.13	24.71
1432	NYSE	ETD	Wed, Nov 11, 1998	26.00	26.08	23.83	24.96
1431	NYSE	ETD	Tue, Nov 10, 1998	26.50	26.58	25.17	25.92
1430	NYSE	ETD	Mon, Nov 9, 1998	27.58	28.00	27.00	27.00
1429	NYSE	ETD	Fri, Nov 6, 1998	27.08	27.50	26.33	27.42
1428	NYSE	ETD	Thu, Nov 5, 1998	26.25	27.33	25.67	27.25
1427	NYSE	ETD	Wed, Nov 4, 1998	25.50	26.46	25.42	26.33
1426	NYSE	ETD	Tue, Nov 3, 1998	25.96	26.42	24.67	24.92
1425	NYSE	ETD	Mon, Nov 2, 1998	23.33	25.75	23.33	25.75
1424	NYSE	ETD	Fri, Oct 30, 1998	22.00	23.67	22.00	22.92
1423	NYSE	ETD	Thu, Oct 29, 1998	21.33	22.25	21.33	22.00
1422	NYSE	ETD	Wed, Oct 28, 1998	21.21	21.75	21.04	21.33
1421	NYSE	ETD	Tue, Oct 27, 1998	21.04	22.00	20.83	21.13
1420	NYSE	ETD	Mon, Oct 26, 1998	21.00	21.04	20.42	20.83
1419	NYSE	ETD	Fri, Oct 23, 1998	22.21	22.21	21.42	21.46
1418	NYSE	ETD	Thu, Oct 22, 1998	23.00	23.00	21.83	22.29
1417	NYSE	ETD	Wed, Oct 21, 1998	22.79	23.17	22.58	22.75
1416	NYSE	ETD	Tue, Oct 20, 1998	21.83	23.29	21.83	22.96
1415	NYSE	ETD	Mon, Oct 19, 1998	20.67	22.00	20.67	21.33
1414	NYSE	ETD	Fri, Oct 16, 1998	20.00	21.50	20.00	21.08
1413	NYSE	ETD	Thu, Oct 15, 1998	17.00	19.42	17.00	19.42
1412	NYSE	ETD	Wed, Oct 14, 1998	16.50	17.25	15.75	16.96
1411	NYSE	ETD	Tue, Oct 13, 1998	17.92	18.00	16.50	16.50
1410	NYSE	ETD	Mon, Oct 12, 1998	17.75	19.25	17.75	17.83
1409	NYSE	ETD	Fri, Oct 9, 1998	18.42	18.67	17.13	17.50
1408	NYSE	ETD	Thu, Oct 8, 1998	18.17	19.00	17.92	18.58
1407	NYSE	ETD	Wed, Oct 7, 1998	20.04	20.33	18.21	18.58
1406	NYSE	ETD	Tue, Oct 6, 1998	21.50	21.67	20.00	20.25
1405	NYSE	ETD	Mon, Oct 5, 1998	22.25	22.50	20.92	21.50
1404	NYSE	ETD	Fri, Oct 2, 1998	22.75	22.83	20.88	22.08
1403	NYSE	ETD	Thu, Oct 1, 1998	23.83	23.83	22.50	22.67
1402	NYSE	ETD	Wed, Sep 30, 1998	25.25	25.25	24.17	24.17
1401	NYSE	ETD	Tue, Sep 29, 1998	26.33	26.46	25.50	25.50
1400	NYSE	ETD	Mon, Sep 28, 1998	26.50	27.25	26.00	26.50
1399	NYSE	ETD	Fri, Sep 25, 1998	26.33	26.50	26.00	26.46
1398	NYSE	ETD	Thu, Sep 24, 1998	27.67	27.67	26.25	26.42
1397	NYSE	ETD	Wed, Sep 23, 1998	26.17	27.67	26.17	27.50
1396	NYSE	ETD	Tue, Sep 22, 1998	25.00	25.83	24.96	25.83
1395	NYSE	ETD	Mon, Sep 21, 1998	24.46	24.58	24.00	24.46
1394	NYSE	ETD	Fri, Sep 18, 1998	25.00	25.08	24.17	24.83
1393	NYSE	ETD	Thu, Sep 17, 1998	24.17	25.54	24.00	24.88
1392	NYSE	ETD	Wed, Sep 16, 1998	23.33	24.25	23.33	24.04
1391	NYSE	ETD	Tue, Sep 15, 1998	23.75	23.83	22.88	23.17
1390	NYSE	ETD	Mon, Sep 14, 1998	22.67	23.58	22.67	23.42
1389	NYSE	ETD	Fri, Sep 11, 1998	21.71	22.67	21.71	22.13
1388	NYSE	ETD	Thu, Sep 10, 1998	22.25	22.25	21.46	21.71
1387	NYSE	ETD	Wed, Sep 9, 1998	22.42	23.00	22.17	22.58
1386	NYSE	ETD	Tue, Sep 8, 1998	21.08	22.67	21.08	22.42
1385	NYSE	ETD	Fri, Sep 4, 1998	20.67	21.17	20.54	20.58
1384	NYSE	ETD	Thu, Sep 3, 1998	20.75	21.29	20.04	20.71
1383	NYSE	ETD	Wed, Sep 2, 1998	22.00	22.00	20.92	20.92
1382	NYSE	ETD	Tue, Sep 1, 1998	21.67	22.25	20.67	22.00
1381	NYSE	ETD	Mon, Aug 31, 1998	24.67	24.67	20.92	21.67
1380	NYSE	ETD	Fri, Aug 28, 1998	24.75	25.58	24.33	24.58
1379	NYSE	ETD	Thu, Aug 27, 1998	26.33	26.33	24.75	24.75
1378	NYSE	ETD	Wed, Aug 26, 1998	27.33	27.33	26.33	26.58
1377	NYSE	ETD	Tue, Aug 25, 1998	27.75	28.38	27.00	27.33
1376	NYSE	ETD	Mon, Aug 24, 1998	28.17	28.46	27.67	27.83
1375	NYSE	ETD	Fri, Aug 21, 1998	28.58	28.67	27.63	28.33
1374	NYSE	ETD	Thu, Aug 20, 1998	29.21	29.29	28.71	28.83
1373	NYSE	ETD	Wed, Aug 19, 1998	29.71	29.83	28.92	29.38
1372	NYSE	ETD	Tue, Aug 18, 1998	28.67	29.67	28.58	29.54
1371	NYSE	ETD	Mon, Aug 17, 1998	28.33	28.67	28.33	28.58
1370	NYSE	ETD	Fri, Aug 14, 1998	28.25	28.67	28.25	28.38
1369	NYSE	ETD	Thu, Aug 13, 1998	28.58	28.63	28.25	28.63
1368	NYSE	ETD	Wed, Aug 12, 1998	28.58	28.83	28.42	28.75
1367	NYSE	ETD	Tue, Aug 11, 1998	28.67	28.71	28.04	28.42
1366	NYSE	ETD	Mon, Aug 10, 1998	28.67	29.21	28.58	29.00
1365	NYSE	ETD	Fri, Aug 7, 1998	27.42	29.17	27.42	28.75
1364	NYSE	ETD	Thu, Aug 6, 1998	28.00	28.83	26.33	27.33
1363	NYSE	ETD	Wed, Aug 5, 1998	26.83	27.50	26.67	27.38
1362	NYSE	ETD	Tue, Aug 4, 1998	27.38	27.67	27.00	27.00
1361	NYSE	ETD	Mon, Aug 3, 1998	27.67	28.08	27.25	27.42
1360	NYSE	ETD	Fri, Jul 31, 1998	28.08	28.08	27.54	27.54
1359	NYSE	ETD	Thu, Jul 30, 1998	27.75	28.46	27.67	27.79
1358	NYSE	ETD	Wed, Jul 29, 1998	28.54	28.92	27.54	27.58
1357	NYSE	ETD	Tue, Jul 28, 1998	30.33	30.33	27.67	28.46
1356	NYSE	ETD	Mon, Jul 27, 1998	31.38	31.38	29.88	30.50
1355	NYSE	ETD	Fri, Jul 24, 1998	32.29	32.33	31.33	31.83
1354	NYSE	ETD	Thu, Jul 23, 1998	32.33	32.96	32.08	32.17
1353	NYSE	ETD	Wed, Jul 22, 1998	32.67	32.67	32.25	32.25
1352	NYSE	ETD	Tue, Jul 21, 1998	33.25	33.42	32.50	32.71
1351	NYSE	ETD	Mon, Jul 20, 1998	33.34	33.38	32.92	33.34
1350	NYSE	ETD	Fri, Jul 17, 1998	32.33	33.59	32.17	33.34
1349	NYSE	ETD	Thu, Jul 16, 1998	32.67	33.17	32.50	32.58
1348	NYSE	ETD	Wed, Jul 15, 1998	33.34	33.42	31.83	32.67
1347	NYSE	ETD	Tue, Jul 14, 1998	33.29	34.09	33.17	33.17
1346	NYSE	ETD	Mon, Jul 13, 1998	33.17	33.46	33.00	33.13
1345	NYSE	ETD	Fri, Jul 10, 1998	33.34	34.09	32.83	33.00
1344	NYSE	ETD	Thu, Jul 9, 1998	33.46	33.50	33.17	33.46
1343	NYSE	ETD	Wed, Jul 8, 1998	33.25	33.59	33.17	33.54
1342	NYSE	ETD	Tue, Jul 7, 1998	33.50	33.63	33.13	33.13
1341	NYSE	ETD	Mon, Jul 6, 1998	33.50	33.75	33.17	33.38
1340	NYSE	ETD	Thu, Jul 2, 1998	34.46	34.46	33.08	33.08
1339	NYSE	ETD	Wed, Jul 1, 1998	33.42	34.75	33.42	34.46
1338	NYSE	ETD	Tue, Jun 30, 1998	32.88	33.59	32.75	33.25
1337	NYSE	ETD	Mon, Jun 29, 1998	32.08	33.08	32.08	32.83
1336	NYSE	ETD	Fri, Jun 26, 1998	32.00	33.08	32.00	32.25
1335	NYSE	ETD	Thu, Jun 25, 1998	33.25	33.50	31.67	31.88
1334	NYSE	ETD	Wed, Jun 24, 1998	32.33	33.21	32.29	32.88
1333	NYSE	ETD	Tue, Jun 23, 1998	30.83	32.33	30.83	32.08
1332	NYSE	ETD	Mon, Jun 22, 1998	31.29	31.54	30.58	31.00
1331	NYSE	ETD	Fri, Jun 19, 1998	31.83	31.96	31.00	31.13
1330	NYSE	ETD	Thu, Jun 18, 1998	33.34	33.42	31.50	31.83
1329	NYSE	ETD	Wed, Jun 17, 1998	33.34	34.25	33.34	33.50
1328	NYSE	ETD	Tue, Jun 16, 1998	33.42	33.75	32.38	32.67
1327	NYSE	ETD	Mon, Jun 15, 1998	33.92	34.00	33.08	33.25
1326	NYSE	ETD	Fri, Jun 12, 1998	33.50	33.84	32.67	33.75
1325	NYSE	ETD	Thu, Jun 11, 1998	34.42	35.34	33.42	33.54
1324	NYSE	ETD	Wed, Jun 10, 1998	33.34	35.75	33.34	34.25
1323	NYSE	ETD	Tue, Jun 9, 1998	33.25	33.92	33.08	33.42
1322	NYSE	ETD	Mon, Jun 8, 1998	32.42	33.75	31.75	33.46
1321	NYSE	ETD	Fri, Jun 5, 1998	31.25	31.42	30.92	31.21
1320	NYSE	ETD	Thu, Jun 4, 1998	31.13	31.17	31.00	31.17
1319	NYSE	ETD	Wed, Jun 3, 1998	32.00	32.08	30.92	31.00
1318	NYSE	ETD	Tue, Jun 2, 1998	32.92	32.92	31.17	31.83
1317	NYSE	ETD	Mon, Jun 1, 1998	33.46	33.54	33.00	33.08
1316	NYSE	ETD	Fri, May 29, 1998	34.42	34.50	33.54	33.54
1315	NYSE	ETD	Thu, May 28, 1998	31.33	34.54	31.33	34.38
1314	NYSE	ETD	Wed, May 27, 1998	32.50	32.50	30.50	30.92
1313	NYSE	ETD	Tue, May 26, 1998	33.42	33.59	33.00	33.00
1312	NYSE	ETD	Fri, May 22, 1998	33.17	33.50	32.88	33.29
1311	NYSE	ETD	Thu, May 21, 1998	32.21	32.83	32.21	32.54
1310	NYSE	ETD	Wed, May 20, 1998	33.00	33.17	32.13	32.25
1309	NYSE	ETD	Tue, May 19, 1998	32.67	33.29	32.67	32.75
1308	NYSE	ETD	Mon, May 18, 1998	32.75	33.00	32.75	32.96
1307	NYSE	ETD	Fri, May 15, 1998	33.67	33.67	32.67	33.00
1306	NYSE	ETD	Thu, May 14, 1998	34.63	34.79	33.17	33.63
1305	NYSE	ETD	Wed, May 13, 1998	34.42	34.84	34.25	34.79
1304	NYSE	ETD	Tue, May 12, 1998	34.25	34.67	34.00	34.29
1303	NYSE	ETD	Mon, May 11, 1998	34.67	35.09	34.17	34.17
1302	NYSE	ETD	Fri, May 8, 1998	34.75	34.96	34.34	34.67
1301	NYSE	ETD	Thu, May 7, 1998	34.84	35.00	34.50	34.75
1300	NYSE	ETD	Wed, May 6, 1998	34.92	36.25	34.84	34.84
1299	NYSE	ETD	Tue, May 5, 1998	34.67	34.88	34.25	34.59
1298	NYSE	ETD	Mon, May 4, 1998	35.00	35.46	34.67	34.75
1297	NYSE	ETD	Fri, May 1, 1998	33.92	35.21	33.59	35.00
1296	NYSE	ETD	Thu, Apr 30, 1998	33.84	34.50	33.42	33.96
1295	NYSE	ETD	Wed, Apr 29, 1998	33.84	34.13	33.42	33.63
1294	NYSE	ETD	Tue, Apr 28, 1998	34.00	34.67	33.42	33.71
1293	NYSE	ETD	Mon, Apr 27, 1998	34.50	34.54	33.50	33.84
1292	NYSE	ETD	Fri, Apr 24, 1998	35.50	35.84	34.84	35.00
1291	NYSE	ETD	Thu, Apr 23, 1998	36.59	36.67	34.84	35.50
1290	NYSE	ETD	Wed, Apr 22, 1998	36.71	37.46	36.09	36.67
1289	NYSE	ETD	Tue, Apr 21, 1998	35.42	36.75	35.17	36.54
1288	NYSE	ETD	Mon, Apr 20, 1998	35.42	35.46	35.00	35.38
1287	NYSE	ETD	Fri, Apr 17, 1998	35.59	35.79	35.09	35.38
1286	NYSE	ETD	Thu, Apr 16, 1998	35.92	36.96	35.75	35.92
1285	NYSE	ETD	Wed, Apr 15, 1998	37.59	37.75	34.67	34.67
1284	NYSE	ETD	Tue, Apr 14, 1998	38.34	39.67	36.25	37.79
1283	NYSE	ETD	Mon, Apr 13, 1998	41.25	41.42	40.42	41.42
1282	NYSE	ETD	Thu, Apr 9, 1998	41.00	41.54	41.00	41.38
1281	NYSE	ETD	Wed, Apr 8, 1998	42.00	42.25	40.67	40.75
1280	NYSE	ETD	Tue, Apr 7, 1998	42.21	42.25	40.42	41.59
1279	NYSE	ETD	Mon, Apr 6, 1998	42.17	42.75	42.09	42.42
1278	NYSE	ETD	Fri, Apr 3, 1998	42.38	42.42	41.50	41.84
1277	NYSE	ETD	Thu, Apr 2, 1998	41.84	42.50	41.50	42.34
1276	NYSE	ETD	Wed, Apr 1, 1998	40.00	42.00	40.00	41.84
1275	NYSE	ETD	Tue, Mar 31, 1998	42.00	42.00	39.84	39.84
1274	NYSE	ETD	Mon, Mar 30, 1998	42.59	43.00	41.92	41.96
1273	NYSE	ETD	Fri, Mar 27, 1998	42.17	42.46	41.84	42.21
1272	NYSE	ETD	Thu, Mar 26, 1998	42.00	42.42	41.63	41.96
1271	NYSE	ETD	Wed, Mar 25, 1998	41.71	43.09	41.25	42.84
1270	NYSE	ETD	Tue, Mar 24, 1998	41.67	42.09	41.50	41.96
1269	NYSE	ETD	Mon, Mar 23, 1998	42.54	42.67	41.63	42.00
1268	NYSE	ETD	Fri, Mar 20, 1998	44.00	44.42	42.17	42.59
1267	NYSE	ETD	Thu, Mar 19, 1998	43.00	43.75	42.75	43.59
1266	NYSE	ETD	Wed, Mar 18, 1998	42.42	43.00	42.25	42.92
1265	NYSE	ETD	Tue, Mar 17, 1998	41.29	42.50	41.00	42.25
1264	NYSE	ETD	Mon, Mar 16, 1998	40.21	41.00	40.13	40.96
1263	NYSE	ETD	Fri, Mar 13, 1998	40.17	40.42	40.00	40.17
1262	NYSE	ETD	Thu, Mar 12, 1998	40.67	40.84	40.17	40.63
1261	NYSE	ETD	Wed, Mar 11, 1998	41.17	41.67	40.54	40.75
1260	NYSE	ETD	Tue, Mar 10, 1998	41.42	41.92	40.29	40.34
1259	NYSE	ETD	Mon, Mar 9, 1998	39.54	41.25	39.54	41.00
1258	NYSE	ETD	Fri, Mar 6, 1998	38.34	39.54	38.34	39.38
1257	NYSE	ETD	Thu, Mar 5, 1998	39.34	39.34	38.34	38.34
1256	NYSE	ETD	Wed, Mar 4, 1998	38.59	40.13	38.59	39.96
1255	NYSE	ETD	Tue, Mar 3, 1998	37.50	38.50	37.34	38.46
1254	NYSE	ETD	Mon, Mar 2, 1998	37.09	37.59	36.79	37.17
1253	NYSE	ETD	Fri, Feb 27, 1998	36.96	37.54	36.92	37.17
1252	NYSE	ETD	Thu, Feb 26, 1998	36.84	37.09	36.75	36.92
1251	NYSE	ETD	Wed, Feb 25, 1998	36.67	37.34	36.59	36.84
1250	NYSE	ETD	Tue, Feb 24, 1998	37.59	37.63	36.34	36.34
1249	NYSE	ETD	Mon, Feb 23, 1998	37.67	38.00	37.00	37.59
1248	NYSE	ETD	Fri, Feb 20, 1998	34.84	36.92	34.75	36.88
1247	NYSE	ETD	Thu, Feb 19, 1998	34.84	35.21	34.50	34.92
1246	NYSE	ETD	Wed, Feb 18, 1998	35.63	36.34	34.63	34.79
1245	NYSE	ETD	Tue, Feb 17, 1998	35.84	36.29	35.34	35.71
1244	NYSE	ETD	Fri, Feb 13, 1998	34.59	35.42	34.59	35.34
1243	NYSE	ETD	Thu, Feb 12, 1998	34.25	34.84	34.09	34.67
1242	NYSE	ETD	Wed, Feb 11, 1998	34.88	35.00	33.92	34.25
1241	NYSE	ETD	Tue, Feb 10, 1998	33.84	34.84	33.75	34.71
1240	NYSE	ETD	Mon, Feb 9, 1998	32.67	34.04	32.67	33.67
1239	NYSE	ETD	Fri, Feb 6, 1998	32.33	32.50	31.88	32.50
1238	NYSE	ETD	Thu, Feb 5, 1998	30.92	32.67	30.92	32.33
1237	NYSE	ETD	Wed, Feb 4, 1998	31.00	31.00	30.67	30.67
1236	NYSE	ETD	Tue, Feb 3, 1998	31.58	31.83	30.42	31.04
1235	NYSE	ETD	Mon, Feb 2, 1998	32.00	32.50	31.42	31.50
1234	NYSE	ETD	Fri, Jan 30, 1998	32.29	32.50	31.83	31.92
1233	NYSE	ETD	Thu, Jan 29, 1998	31.17	32.46	30.50	32.46
1232	NYSE	ETD	Wed, Jan 28, 1998	31.54	31.58	30.58	31.17
1231	NYSE	ETD	Tue, Jan 27, 1998	31.25	31.92	31.25	31.63
1230	NYSE	ETD	Mon, Jan 26, 1998	31.00	31.33	30.83	31.17
1229	NYSE	ETD	Fri, Jan 23, 1998	31.96	32.00	30.67	30.67
1228	NYSE	ETD	Thu, Jan 22, 1998	32.83	32.83	31.75	31.96
1227	NYSE	ETD	Wed, Jan 21, 1998	32.25	33.17	32.00	33.17
1226	NYSE	ETD	Tue, Jan 20, 1998	30.67	32.21	30.58	32.17
1225	NYSE	ETD	Fri, Jan 16, 1998	29.71	31.25	29.50	30.75
1224	NYSE	ETD	Thu, Jan 15, 1998	28.50	29.75	28.08	29.67
1223	NYSE	ETD	Wed, Jan 14, 1998	25.17	26.67	25.08	26.25
1222	NYSE	ETD	Tue, Jan 13, 1998	24.08	24.83	24.08	24.67
1221	NYSE	ETD	Mon, Jan 12, 1998	23.00	24.38	22.88	23.33
1220	NYSE	ETD	Fri, Jan 9, 1998	25.54	25.58	23.88	23.88
1219	NYSE	ETD	Thu, Jan 8, 1998	25.46	25.50	25.33	25.46
1218	NYSE	ETD	Wed, Jan 7, 1998	25.67	26.04	25.33	25.63
1217	NYSE	ETD	Tue, Jan 6, 1998	24.92	25.71	24.83	25.71
1216	NYSE	ETD	Mon, Jan 5, 1998	25.92	26.13	24.58	24.75
1215	NYSE	ETD	Fri, Jan 2, 1998	25.92	26.33	25.71	25.75
1214	NYSE	ETD	Wed, Dec 31, 1997	26.00	26.33	25.63	25.71
1213	NYSE	ETD	Tue, Dec 30, 1997	25.08	25.92	25.08	25.67
1212	NYSE	ETD	Mon, Dec 29, 1997	23.83	25.04	23.83	25.04
1211	NYSE	ETD	Fri, Dec 26, 1997	24.21	24.25	23.67	23.83
1210	NYSE	ETD	Wed, Dec 24, 1997	24.50	24.50	24.17	24.38
1209	NYSE	ETD	Tue, Dec 23, 1997	24.33	24.75	24.17	24.50
1208	NYSE	ETD	Mon, Dec 22, 1997	24.13	24.46	24.08	24.17
1207	NYSE	ETD	Fri, Dec 19, 1997	24.00	24.08	23.71	24.04
1206	NYSE	ETD	Thu, Dec 18, 1997	25.96	25.96	24.33	24.58
1205	NYSE	ETD	Wed, Dec 17, 1997	26.46	26.58	25.75	25.92
1204	NYSE	ETD	Tue, Dec 16, 1997	25.75	26.83	25.75	26.46
1203	NYSE	ETD	Mon, Dec 15, 1997	27.00	27.00	25.42	25.83
1202	NYSE	ETD	Fri, Dec 12, 1997	27.50	27.50	27.04	27.04
1201	NYSE	ETD	Thu, Dec 11, 1997	27.67	27.67	26.83	27.17
1200	NYSE	ETD	Wed, Dec 10, 1997	27.67	27.83	26.63	27.83
1199	NYSE	ETD	Tue, Dec 9, 1997	28.21	28.50	27.96	27.96
1198	NYSE	ETD	Mon, Dec 8, 1997	27.92	28.58	27.71	28.21
1197	NYSE	ETD	Fri, Dec 5, 1997	27.17	27.75	27.08	27.71
1196	NYSE	ETD	Thu, Dec 4, 1997	27.67	27.83	27.25	27.33
1195	NYSE	ETD	Wed, Dec 3, 1997	27.83	28.00	26.96	27.58
1194	NYSE	ETD	Tue, Dec 2, 1997	27.42	28.08	27.25	27.46
1193	NYSE	ETD	Mon, Dec 1, 1997	26.00	27.63	26.00	27.54
1192	NYSE	ETD	Fri, Nov 28, 1997	24.79	25.83	24.75	25.67
1191	NYSE	ETD	Wed, Nov 26, 1997	25.00	25.00	24.67	24.67
1190	NYSE	ETD	Tue, Nov 25, 1997	24.83	25.58	24.71	25.58
1189	NYSE	ETD	Mon, Nov 24, 1997	24.50	24.83	24.38	24.50
1188	NYSE	ETD	Fri, Nov 21, 1997	24.42	25.08	24.33	24.58
1187	NYSE	ETD	Thu, Nov 20, 1997	24.25	24.83	24.21	24.25
1186	NYSE	ETD	Wed, Nov 19, 1997	24.79	24.79	23.83	24.17
1185	NYSE	ETD	Tue, Nov 18, 1997	24.71	25.00	24.58	24.79
1184	NYSE	ETD	Mon, Nov 17, 1997	24.42	24.83	24.38	24.54
1183	NYSE	ETD	Fri, Nov 14, 1997	23.25	24.08	23.25	23.83
1182	NYSE	ETD	Thu, Nov 13, 1997	22.83	23.33	22.83	23.08
1181	NYSE	ETD	Wed, Nov 12, 1997	23.58	23.58	22.33	22.33
1180	NYSE	ETD	Tue, Nov 11, 1997	24.08	24.17	23.75	23.75
1179	NYSE	ETD	Mon, Nov 10, 1997	23.58	24.33	23.58	24.00
1178	NYSE	ETD	Fri, Nov 7, 1997	24.42	24.42	22.33	23.42
1177	NYSE	ETD	Thu, Nov 6, 1997	24.17	25.13	24.17	24.75
1176	NYSE	ETD	Wed, Nov 5, 1997	24.33	24.33	23.92	24.08
1175	NYSE	ETD	Tue, Nov 4, 1997	24.50	24.67	24.42	24.42
1174	NYSE	ETD	Mon, Nov 3, 1997	23.92	24.79	23.88	24.46
1173	NYSE	ETD	Fri, Oct 31, 1997	23.58	24.17	23.46	23.63
1172	NYSE	ETD	Thu, Oct 30, 1997	23.00	23.58	22.96	23.46
1171	NYSE	ETD	Wed, Oct 29, 1997	23.54	23.67	23.08	23.33
1170	NYSE	ETD	Tue, Oct 28, 1997	20.00	23.25	20.00	22.96
1169	NYSE	ETD	Mon, Oct 27, 1997	24.58	24.58	22.33	22.33
1168	NYSE	ETD	Fri, Oct 24, 1997	25.00	25.08	24.46	24.67
1167	NYSE	ETD	Thu, Oct 23, 1997	24.67	24.83	24.00	24.75
1166	NYSE	ETD	Wed, Oct 22, 1997	25.71	25.75	25.08	25.17
1165	NYSE	ETD	Tue, Oct 21, 1997	25.92	26.08	25.67	25.75
1164	NYSE	ETD	Mon, Oct 20, 1997	24.67	26.17	24.63	25.67
1163	NYSE	ETD	Fri, Oct 17, 1997	23.17	24.33	23.08	24.25
1162	NYSE	ETD	Thu, Oct 16, 1997	24.75	25.00	23.67	23.67
1161	NYSE	ETD	Wed, Oct 15, 1997	24.83	24.83	24.25	24.58
1160	NYSE	ETD	Tue, Oct 14, 1997	24.33	24.42	23.83	24.17
1159	NYSE	ETD	Mon, Oct 13, 1997	24.00	24.29	23.83	24.13
1158	NYSE	ETD	Fri, Oct 10, 1997	24.17	24.25	23.50	23.92
1157	NYSE	ETD	Thu, Oct 9, 1997	24.00	24.33	23.75	24.33
1156	NYSE	ETD	Wed, Oct 8, 1997	24.00	24.08	23.08	24.00
1155	NYSE	ETD	Tue, Oct 7, 1997	22.92	23.42	22.92	23.33
1154	NYSE	ETD	Mon, Oct 6, 1997	22.42	23.08	22.33	22.92
1153	NYSE	ETD	Fri, Oct 3, 1997	22.25	22.67	21.83	22.17
1152	NYSE	ETD	Thu, Oct 2, 1997	21.42	22.67	21.42	21.75
1151	NYSE	ETD	Wed, Oct 1, 1997	20.83	21.42	20.83	21.25
1150	NYSE	ETD	Tue, Sep 30, 1997	20.96	21.17	20.50	20.67
1149	NYSE	ETD	Mon, Sep 29, 1997	21.42	21.50	20.92	21.00
1148	NYSE	ETD	Fri, Sep 26, 1997	21.38	21.67	21.08	21.25
1147	NYSE	ETD	Thu, Sep 25, 1997	21.38	21.92	21.33	21.38
1146	NYSE	ETD	Wed, Sep 24, 1997	21.67	21.71	21.33	21.46
1145	NYSE	ETD	Tue, Sep 23, 1997	22.33	22.38	21.17	21.67
1144	NYSE	ETD	Mon, Sep 22, 1997	22.33	22.58	21.75	22.17
1143	NYSE	ETD	Fri, Sep 19, 1997	20.42	21.25	20.33	21.17
1142	NYSE	ETD	Thu, Sep 18, 1997	21.17	21.17	20.42	20.75
1141	NYSE	ETD	Wed, Sep 17, 1997	21.58	21.83	20.83	21.17
1140	NYSE	ETD	Tue, Sep 16, 1997	22.33	22.50	21.63	21.71
1139	NYSE	ETD	Mon, Sep 15, 1997	22.58	22.67	22.25	22.33
1138	NYSE	ETD	Fri, Sep 12, 1997	22.42	23.00	22.17	22.50
1137	NYSE	ETD	Thu, Sep 11, 1997	21.58	22.33	21.58	22.25
1136	NYSE	ETD	Wed, Sep 10, 1997	22.50	22.50	21.25	21.42
1135	NYSE	ETD	Tue, Sep 9, 1997	22.21	22.25	21.25	21.50
1134	NYSE	ETD	Mon, Sep 8, 1997	22.92	23.33	21.83	22.08
1133	NYSE	ETD	Fri, Sep 5, 1997	22.33	22.83	22.17	22.79
1132	NYSE	ETD	Thu, Sep 4, 1997	23.33	23.42	21.33	22.29
1131	NYSE	ETD	Wed, Sep 3, 1997	23.46	23.67	22.83	23.33
1130	NYSE	ETD	Tue, Sep 2, 1997	24.58	24.83	23.46	23.48
1129	NYSE	ETD	Fri, Aug 29, 1997	24.63	24.88	24.50	24.50
1128	NYSE	ETD	Thu, Aug 28, 1997	24.83	24.92	24.46	24.71
1127	NYSE	ETD	Wed, Aug 27, 1997	23.96	25.21	23.79	25.06
1126	NYSE	ETD	Tue, Aug 26, 1997	23.27	24.00	23.27	24.00
1125	NYSE	ETD	Mon, Aug 25, 1997	23.23	23.63	23.17	23.19
1124	NYSE	ETD	Fri, Aug 22, 1997	23.25	23.27	22.63	23.21
1123	NYSE	ETD	Thu, Aug 21, 1997	23.83	24.13	23.46	23.50
1122	NYSE	ETD	Wed, Aug 20, 1997	22.40	23.58	22.40	23.46
1121	NYSE	ETD	Tue, Aug 19, 1997	21.29	22.40	21.29	22.40
1120	NYSE	ETD	Mon, Aug 18, 1997	21.40	21.58	21.08	21.21
1119	NYSE	ETD	Fri, Aug 15, 1997	21.17	21.75	21.17	21.40
1118	NYSE	ETD	Thu, Aug 14, 1997	20.54	21.19	20.54	21.17
1117	NYSE	ETD	Wed, Aug 13, 1997	20.88	20.88	20.54	20.63
1116	NYSE	ETD	Tue, Aug 12, 1997	20.71	21.25	20.67	20.88
1115	NYSE	ETD	Mon, Aug 11, 1997	20.67	20.98	20.50	20.73
1114	NYSE	ETD	Fri, Aug 8, 1997	20.33	20.81	20.29	20.42
1113	NYSE	ETD	Thu, Aug 7, 1997	20.67	21.17	20.33	20.56
1112	NYSE	ETD	Wed, Aug 6, 1997	18.42	18.46	17.88	18.25
1111	NYSE	ETD	Tue, Aug 5, 1997	17.50	18.42	17.50	18.40
1110	NYSE	ETD	Mon, Aug 4, 1997	17.29	17.52	17.29	17.44
1109	NYSE	ETD	Fri, Aug 1, 1997	17.63	17.79	17.17	17.21
1108	NYSE	ETD	Thu, Jul 31, 1997	17.75	17.88	17.56	17.67
1107	NYSE	ETD	Wed, Jul 30, 1997	16.69	17.98	16.63	17.88
1106	NYSE	ETD	Tue, Jul 29, 1997	16.81	16.81	16.52	16.54
1105	NYSE	ETD	Mon, Jul 28, 1997	17.06	17.06	16.71	16.81
1104	NYSE	ETD	Fri, Jul 25, 1997	17.27	17.50	17.00	17.06
1103	NYSE	ETD	Thu, Jul 24, 1997	17.75	17.79	17.27	17.31
1102	NYSE	ETD	Wed, Jul 23, 1997	17.33	18.00	17.29	17.83
1101	NYSE	ETD	Tue, Jul 22, 1997	17.31	17.42	17.02	17.13
1100	NYSE	ETD	Mon, Jul 21, 1997	17.48	17.52	17.29	17.31
1099	NYSE	ETD	Fri, Jul 18, 1997	17.40	17.54	17.25	17.50
1098	NYSE	ETD	Thu, Jul 17, 1997	17.79	17.88	17.23	17.36
1097	NYSE	ETD	Wed, Jul 16, 1997	18.00	18.21	17.79	17.79
1096	NYSE	ETD	Tue, Jul 15, 1997	18.17	18.25	17.88	18.00
1095	NYSE	ETD	Mon, Jul 14, 1997	17.77	18.17	17.77	18.08
1094	NYSE	ETD	Fri, Jul 11, 1997	17.79	17.92	17.67	17.73
1093	NYSE	ETD	Thu, Jul 10, 1997	17.92	18.00	17.67	17.77
1092	NYSE	ETD	Wed, Jul 9, 1997	18.58	18.61	17.67	17.88
1091	NYSE	ETD	Tue, Jul 8, 1997	18.42	18.67	18.42	18.50
1090	NYSE	ETD	Mon, Jul 7, 1997	18.67	18.79	18.50	18.67
1089	NYSE	ETD	Thu, Jul 3, 1997	18.75	18.79	18.67	18.67
1088	NYSE	ETD	Wed, Jul 2, 1997	18.50	18.79	18.50	18.71
1087	NYSE	ETD	Tue, Jul 1, 1997	19.00	19.00	18.46	18.56
1086	NYSE	ETD	Mon, Jun 30, 1997	18.54	19.00	18.54	19.00
1085	NYSE	ETD	Fri, Jun 27, 1997	18.25	18.58	18.21	18.46
1084	NYSE	ETD	Thu, Jun 26, 1997	18.71	18.71	18.13	18.29
1083	NYSE	ETD	Wed, Jun 25, 1997	18.79	19.08	18.71	18.79
1082	NYSE	ETD	Tue, Jun 24, 1997	19.04	19.25	18.58	18.75
1081	NYSE	ETD	Mon, Jun 23, 1997	19.04	19.46	18.96	18.96
1080	NYSE	ETD	Fri, Jun 20, 1997	18.67	18.96	18.67	18.88
1079	NYSE	ETD	Thu, Jun 19, 1997	18.50	18.96	18.42	18.75
1078	NYSE	ETD	Wed, Jun 18, 1997	18.79	18.88	18.50	18.54
1077	NYSE	ETD	Tue, Jun 17, 1997	19.00	19.00	18.63	18.71
1076	NYSE	ETD	Mon, Jun 16, 1997	18.17	19.33	18.17	19.04
1075	NYSE	ETD	Fri, Jun 13, 1997	17.67	18.29	17.67	18.21
1074	NYSE	ETD	Thu, Jun 12, 1997	17.38	17.67	17.38	17.67
1073	NYSE	ETD	Wed, Jun 11, 1997	17.29	17.46	17.29	17.33
1072	NYSE	ETD	Tue, Jun 10, 1997	17.54	17.54	17.17	17.29
1071	NYSE	ETD	Mon, Jun 9, 1997	17.33	17.46	17.17	17.38
1070	NYSE	ETD	Fri, Jun 6, 1997	17.50	17.50	17.21	17.29
1069	NYSE	ETD	Thu, Jun 5, 1997	17.75	17.83	17.42	17.46
1068	NYSE	ETD	Wed, Jun 4, 1997	17.67	17.71	17.54	17.71
1067	NYSE	ETD	Tue, Jun 3, 1997	17.67	17.67	17.58	17.63
1066	NYSE	ETD	Mon, Jun 2, 1997	17.46	17.63	17.25	17.63
1065	NYSE	ETD	Fri, May 30, 1997	17.50	17.54	17.25	17.42
1064	NYSE	ETD	Thu, May 29, 1997	17.42	17.83	17.42	17.67
1063	NYSE	ETD	Wed, May 28, 1997	17.50	17.50	17.25	17.42
1062	NYSE	ETD	Tue, May 27, 1997	18.29	18.29	17.54	17.58
1061	NYSE	ETD	Fri, May 23, 1997	18.21	18.46	18.13	18.33
1060	NYSE	ETD	Thu, May 22, 1997	18.00	18.17	17.79	18.04
1059	NYSE	ETD	Wed, May 21, 1997	17.75	17.88	17.46	17.71
1058	NYSE	ETD	Tue, May 20, 1997	16.96	17.58	16.38	17.58
1057	NYSE	ETD	Mon, May 19, 1997	17.08	17.17	16.88	16.96
1056	NYSE	ETD	Fri, May 16, 1997	17.13	17.25	17.00	17.08
1055	NYSE	ETD	Thu, May 15, 1997	17.08	17.13	17.00	17.04
1054	NYSE	ETD	Wed, May 14, 1997	16.92	17.21	16.92	17.17
1053	NYSE	ETD	Tue, May 13, 1997	17.00	17.17	16.79	16.92
1052	NYSE	ETD	Mon, May 12, 1997	16.79	17.00	16.79	17.00
1051	NYSE	ETD	Fri, May 9, 1997	16.67	16.79	16.63	16.79
1050	NYSE	ETD	Thu, May 8, 1997	16.83	16.83	16.58	16.63
1049	NYSE	ETD	Wed, May 7, 1997	17.08	17.08	16.54	16.92
1048	NYSE	ETD	Tue, May 6, 1997	16.83	17.17	16.79	17.13
1047	NYSE	ETD	Mon, May 5, 1997	16.13	17.21	16.00	17.17
1046	NYSE	ETD	Fri, May 2, 1997	14.83	16.17	14.83	16.08
1045	NYSE	ETD	Thu, May 1, 1997	14.79	14.83	14.58	14.83
1044	NYSE	ETD	Wed, Apr 30, 1997	14.71	14.88	14.71	14.75
1043	NYSE	ETD	Tue, Apr 29, 1997	14.33	14.92	14.29	14.71
1042	NYSE	ETD	Mon, Apr 28, 1997	13.79	14.21	13.46	14.08
1041	NYSE	ETD	Fri, Apr 25, 1997	14.25	14.29	13.67	13.92
1040	NYSE	ETD	Thu, Apr 24, 1997	14.21	14.42	14.04	14.29
1039	NYSE	ETD	Wed, Apr 23, 1997	13.42	14.21	13.29	14.21
1038	NYSE	ETD	Tue, Apr 22, 1997	13.38	13.46	13.08	13.42
1037	NYSE	ETD	Mon, Apr 21, 1997	13.96	13.96	13.38	13.42
1036	NYSE	ETD	Fri, Apr 18, 1997	14.13	14.38	13.71	13.96
1035	NYSE	ETD	Thu, Apr 17, 1997	15.00	15.13	14.08	14.13
1034	NYSE	ETD	Wed, Apr 16, 1997	14.67	14.71	14.38	14.46
1033	NYSE	ETD	Tue, Apr 15, 1997	14.25	14.67	14.25	14.63
1032	NYSE	ETD	Mon, Apr 14, 1997	14.29	14.29	13.92	14.25
1031	NYSE	ETD	Fri, Apr 11, 1997	14.83	14.83	14.17	14.29
1030	NYSE	ETD	Thu, Apr 10, 1997	15.00	15.17	14.96	14.96
1029	NYSE	ETD	Wed, Apr 9, 1997	15.25	15.46	14.88	14.92
1028	NYSE	ETD	Tue, Apr 8, 1997	14.96	15.33	14.92	15.29
1027	NYSE	ETD	Mon, Apr 7, 1997	14.50	15.00	14.50	14.92
1026	NYSE	ETD	Fri, Apr 4, 1997	14.67	14.67	14.13	14.42
1025	NYSE	ETD	Thu, Apr 3, 1997	14.00	14.58	14.00	14.50
1024	NYSE	ETD	Wed, Apr 2, 1997	13.67	14.04	13.67	14.04
1023	NYSE	ETD	Tue, Apr 1, 1997	14.46	14.50	13.42	13.67
1022	NYSE	ETD	Mon, Mar 31, 1997	15.17	15.21	14.50	14.50
1021	NYSE	ETD	Thu, Mar 27, 1997	15.29	15.33	14.88	15.17
1020	NYSE	ETD	Wed, Mar 26, 1997	15.63	15.63	15.13	15.25
1019	NYSE	ETD	Tue, Mar 25, 1997	15.92	15.92	15.38	15.54
1018	NYSE	ETD	Mon, Mar 24, 1997	16.33	16.38	15.88	15.88
1017	NYSE	ETD	Fri, Mar 21, 1997	16.00	16.50	16.00	16.33
1016	NYSE	ETD	Thu, Mar 20, 1997	15.88	16.04	15.83	15.96
1015	NYSE	ETD	Wed, Mar 19, 1997	16.29	16.29	15.83	15.88
1014	NYSE	ETD	Tue, Mar 18, 1997	16.58	16.67	16.17	16.29
1013	NYSE	ETD	Mon, Mar 17, 1997	16.50	16.96	16.38	16.71
1012	NYSE	ETD	Fri, Mar 14, 1997	16.00	16.50	16.00	16.50
1011	NYSE	ETD	Thu, Mar 13, 1997	16.00	16.00	15.88	15.96
1010	NYSE	ETD	Wed, Mar 12, 1997	16.00	16.00	15.88	15.96
1009	NYSE	ETD	Tue, Mar 11, 1997	16.00	16.04	15.83	16.04
1008	NYSE	ETD	Mon, Mar 10, 1997	16.13	16.13	15.96	16.00
1007	NYSE	ETD	Fri, Mar 7, 1997	16.00	16.29	16.00	16.13
1006	NYSE	ETD	Thu, Mar 6, 1997	15.88	16.13	15.88	15.92
1005	NYSE	ETD	Wed, Mar 5, 1997	15.75	15.96	15.75	15.79
1004	NYSE	ETD	Tue, Mar 4, 1997	15.42	16.00	15.42	15.67
1003	NYSE	ETD	Mon, Mar 3, 1997	15.25	15.29	15.17	15.29
1002	NYSE	ETD	Fri, Feb 28, 1997	15.13	15.29	15.00	15.29
1001	NYSE	ETD	Thu, Feb 27, 1997	15.29	15.29	15.13	15.17
1000	NYSE	ETD	Wed, Feb 26, 1997	15.38	15.38	15.17	15.25
999	NYSE	ETD	Tue, Feb 25, 1997	15.33	15.38	15.21	15.33
998	NYSE	ETD	Mon, Feb 24, 1997	15.04	15.50	15.04	15.38
997	NYSE	ETD	Fri, Feb 21, 1997	15.25	15.25	15.04	15.04
996	NYSE	ETD	Thu, Feb 20, 1997	15.42	15.42	15.17	15.21
995	NYSE	ETD	Wed, Feb 19, 1997	15.17	15.42	15.17	15.33
994	NYSE	ETD	Tue, Feb 18, 1997	15.29	15.38	15.21	15.33
993	NYSE	ETD	Fri, Feb 14, 1997	15.25	15.29	15.13	15.21
992	NYSE	ETD	Thu, Feb 13, 1997	14.67	15.17	14.63	15.08
991	NYSE	ETD	Wed, Feb 12, 1997	14.46	14.67	14.46	14.58
990	NYSE	ETD	Tue, Feb 11, 1997	15.08	15.08	14.42	14.42
989	NYSE	ETD	Mon, Feb 10, 1997	15.00	15.29	14.71	15.00
988	NYSE	ETD	Fri, Feb 7, 1997	15.04	15.21	14.92	14.92
987	NYSE	ETD	Thu, Feb 6, 1997	15.29	15.29	15.00	15.00
986	NYSE	ETD	Wed, Feb 5, 1997	14.92	15.33	14.92	15.29
985	NYSE	ETD	Tue, Feb 4, 1997	15.04	15.13	14.88	14.88
984	NYSE	ETD	Mon, Feb 3, 1997	14.63	15.04	14.63	15.04
983	NYSE	ETD	Fri, Jan 31, 1997	14.58	14.79	14.58	14.63
982	NYSE	ETD	Thu, Jan 30, 1997	14.58	14.75	14.46	14.50
981	NYSE	ETD	Wed, Jan 29, 1997	14.88	14.92	14.54	14.58
980	NYSE	ETD	Tue, Jan 28, 1997	15.04	15.08	14.75	14.83
979	NYSE	ETD	Mon, Jan 27, 1997	15.63	15.63	14.96	15.04
978	NYSE	ETD	Fri, Jan 24, 1997	15.38	15.75	15.21	15.63
977	NYSE	ETD	Thu, Jan 23, 1997	15.25	15.50	15.25	15.33
976	NYSE	ETD	Wed, Jan 22, 1997	15.17	15.42	15.13	15.25
975	NYSE	ETD	Tue, Jan 21, 1997	15.08	15.17	14.83	15.17
974	NYSE	ETD	Mon, Jan 20, 1997	14.79	15.13	14.79	15.00
973	NYSE	ETD	Fri, Jan 17, 1997	13.96	14.92	13.96	14.79
972	NYSE	ETD	Thu, Jan 16, 1997	13.38	13.92	13.33	13.88
971	NYSE	ETD	Wed, Jan 15, 1997	13.17	13.38	13.17	13.38
970	NYSE	ETD	Tue, Jan 14, 1997	13.33	13.33	13.17	13.21
969	NYSE	ETD	Mon, Jan 13, 1997	13.25	13.29	13.17	13.29
968	NYSE	ETD	Fri, Jan 10, 1997	13.17	13.25	13.13	13.17
967	NYSE	ETD	Thu, Jan 9, 1997	12.96	13.25	12.96	13.21
966	NYSE	ETD	Wed, Jan 8, 1997	13.13	13.21	12.92	13.00
965	NYSE	ETD	Tue, Jan 7, 1997	13.17	13.25	13.00	13.21
964	NYSE	ETD	Mon, Jan 6, 1997	12.75	12.75	12.33	12.33
963	NYSE	ETD	Fri, Jan 3, 1997	12.75	12.79	12.67	12.75
962	NYSE	ETD	Thu, Jan 2, 1997	12.79	12.83	12.67	12.71
961	NYSE	ETD	Tue, Dec 31, 1996	12.92	12.94	12.79	12.83
960	NYSE	ETD	Mon, Dec 30, 1996	12.83	13.00	12.83	13.00
959	NYSE	ETD	Fri, Dec 27, 1996	12.54	12.83	12.54	12.79
958	NYSE	ETD	Thu, Dec 26, 1996	12.33	12.54	12.33	12.54
957	NYSE	ETD	Tue, Dec 24, 1996	12.33	12.33	12.25	12.33
956	NYSE	ETD	Mon, Dec 23, 1996	12.33	12.38	12.25	12.33
955	NYSE	ETD	Fri, Dec 20, 1996	12.33	12.38	12.29	12.38
954	NYSE	ETD	Thu, Dec 19, 1996	12.21	12.38	12.21	12.29
953	NYSE	ETD	Wed, Dec 18, 1996	11.96	12.25	11.96	12.25
952	NYSE	ETD	Tue, Dec 17, 1996	11.50	12.00	11.50	11.96
951	NYSE	ETD	Mon, Dec 16, 1996	11.25	11.63	11.25	11.50
950	NYSE	ETD	Fri, Dec 13, 1996	11.54	11.54	10.96	11.25
949	NYSE	ETD	Thu, Dec 12, 1996	11.67	11.79	11.58	11.63
948	NYSE	ETD	Wed, Dec 11, 1996	11.88	11.88	11.58	11.67
947	NYSE	ETD	Tue, Dec 10, 1996	11.96	12.00	11.92	11.92
946	NYSE	ETD	Mon, Dec 9, 1996	11.83	12.00	11.79	11.92
945	NYSE	ETD	Fri, Dec 6, 1996	11.46	12.00	11.42	11.79
944	NYSE	ETD	Thu, Dec 5, 1996	11.13	11.54	11.08	11.54
943	NYSE	ETD	Wed, Dec 4, 1996	11.08	11.17	11.00	11.08
942	NYSE	ETD	Tue, Dec 3, 1996	11.13	11.29	11.13	11.19
941	NYSE	ETD	Mon, Dec 2, 1996	11.08	11.13	11.00	11.13
940	NYSE	ETD	Fri, Nov 29, 1996	11.04	11.08	11.00	11.08
939	NYSE	ETD	Wed, Nov 27, 1996	11.08	11.17	11.00	11.04
938	NYSE	ETD	Tue, Nov 26, 1996	11.13	11.17	10.92	11.08
937	NYSE	ETD	Mon, Nov 25, 1996	11.08	11.21	11.08	11.13
936	NYSE	ETD	Fri, Nov 22, 1996	10.96	11.04	10.88	10.92
935	NYSE	ETD	Thu, Nov 21, 1996	11.33	11.33	10.96	10.96
934	NYSE	ETD	Wed, Nov 20, 1996	11.46	11.46	11.21	11.33
933	NYSE	ETD	Tue, Nov 19, 1996	11.38	11.50	11.33	11.46
932	NYSE	ETD	Mon, Nov 18, 1996	11.83	11.83	11.25	11.38
931	NYSE	ETD	Fri, Nov 15, 1996	11.92	12.00	11.79	11.79
930	NYSE	ETD	Thu, Nov 14, 1996	11.79	11.96	11.67	11.83
929	NYSE	ETD	Wed, Nov 13, 1996	12.21	12.21	11.75	11.79
928	NYSE	ETD	Tue, Nov 12, 1996	12.29	12.33	12.13	12.17
927	NYSE	ETD	Mon, Nov 11, 1996	11.96	12.83	11.96	12.33
926	NYSE	ETD	Fri, Nov 8, 1996	12.00	12.00	11.88	11.96
925	NYSE	ETD	Thu, Nov 7, 1996	11.79	12.00	11.79	12.00
924	NYSE	ETD	Wed, Nov 6, 1996	11.67	11.92	11.54	11.88
923	NYSE	ETD	Tue, Nov 5, 1996	11.71	11.88	11.63	11.63
922	NYSE	ETD	Mon, Nov 4, 1996	11.88	11.96	11.79	11.79
921	NYSE	ETD	Fri, Nov 1, 1996	12.00	12.04	11.83	11.83
920	NYSE	ETD	Thu, Oct 31, 1996	11.50	11.96	11.50	11.92
919	NYSE	ETD	Wed, Oct 30, 1996	11.46	11.50	11.46	11.50
918	NYSE	ETD	Tue, Oct 29, 1996	11.50	11.67	11.42	11.42
917	NYSE	ETD	Mon, Oct 28, 1996	11.00	11.50	10.96	11.46
916	NYSE	ETD	Fri, Oct 25, 1996	10.79	10.96	10.71	10.96
915	NYSE	ETD	Thu, Oct 24, 1996	10.92	11.00	10.75	10.79
914	NYSE	ETD	Wed, Oct 23, 1996	11.33	11.33	11.00	11.04
913	NYSE	ETD	Tue, Oct 22, 1996	11.42	11.46	11.25	11.33
912	NYSE	ETD	Mon, Oct 21, 1996	11.17	11.63	11.17	11.42
911	NYSE	ETD	Fri, Oct 18, 1996	11.08	11.21	11.08	11.17
910	NYSE	ETD	Thu, Oct 17, 1996	10.92	11.17	10.92	11.08
909	NYSE	ETD	Wed, Oct 16, 1996	10.50	11.00	10.50	10.92
908	NYSE	ETD	Tue, Oct 15, 1996	10.17	10.25	10.13	10.17
907	NYSE	ETD	Mon, Oct 14, 1996	10.21	10.21	10.13	10.17
906	NYSE	ETD	Fri, Oct 11, 1996	10.13	10.21	10.13	10.17
905	NYSE	ETD	Thu, Oct 10, 1996	10.00	10.21	10.00	10.21
904	NYSE	ETD	Wed, Oct 9, 1996	10.08	10.25	10.04	10.08
903	NYSE	ETD	Tue, Oct 8, 1996	10.08	10.08	9.79	10.04
902	NYSE	ETD	Mon, Oct 7, 1996	10.42	10.46	10.08	10.08
901	NYSE	ETD	Fri, Oct 4, 1996	10.38	10.42	10.29	10.33
900	NYSE	ETD	Thu, Oct 3, 1996	10.33	10.33	10.29	10.33
899	NYSE	ETD	Wed, Oct 2, 1996	10.58	10.58	10.33	10.42
898	NYSE	ETD	Tue, Oct 1, 1996	10.46	10.58	10.42	10.50
897	NYSE	ETD	Mon, Sep 30, 1996	10.33	10.46	10.33	10.38
896	NYSE	ETD	Fri, Sep 27, 1996	10.25	10.38	10.25	10.38
895	NYSE	ETD	Thu, Sep 26, 1996	10.17	10.29	10.13	10.25
894	NYSE	ETD	Wed, Sep 25, 1996	10.29	10.29	10.17	10.21
893	NYSE	ETD	Tue, Sep 24, 1996	10.00	10.38	10.00	10.33
892	NYSE	ETD	Mon, Sep 23, 1996	10.00	10.04	9.83	10.00
891	NYSE	ETD	Fri, Sep 20, 1996	10.25	10.25	9.96	10.04
890	NYSE	ETD	Thu, Sep 19, 1996	10.33	10.50	10.08	10.21
889	NYSE	ETD	Wed, Sep 18, 1996	9.25	9.25	9.04	9.17
888	NYSE	ETD	Tue, Sep 17, 1996	9.21	9.21	9.08	9.17
887	NYSE	ETD	Mon, Sep 16, 1996	9.17	9.21	9.08	9.21
886	NYSE	ETD	Fri, Sep 13, 1996	9.42	9.42	9.17	9.17
885	NYSE	ETD	Thu, Sep 12, 1996	9.46	9.50	9.38	9.38
884	NYSE	ETD	Wed, Sep 11, 1996	9.50	9.67	9.46	9.46
883	NYSE	ETD	Tue, Sep 10, 1996	9.50	9.71	9.46	9.58
882	NYSE	ETD	Mon, Sep 9, 1996	9.38	9.58	9.38	9.46
881	NYSE	ETD	Fri, Sep 6, 1996	9.08	9.38	9.08	9.33
880	NYSE	ETD	Thu, Sep 5, 1996	8.88	9.08	8.88	9.04
879	NYSE	ETD	Wed, Sep 4, 1996	8.83	9.00	8.83	8.88
878	NYSE	ETD	Tue, Sep 3, 1996	8.83	8.83	8.75	8.79
877	NYSE	ETD	Fri, Aug 30, 1996	8.83	8.96	8.83	8.92
876	NYSE	ETD	Thu, Aug 29, 1996	8.96	9.00	8.83	8.83
875	NYSE	ETD	Wed, Aug 28, 1996	9.00	9.04	8.96	8.96
874	NYSE	ETD	Tue, Aug 27, 1996	8.92	9.00	8.92	8.96
873	NYSE	ETD	Mon, Aug 26, 1996	9.00	9.00	8.92	8.96
872	NYSE	ETD	Fri, Aug 23, 1996	9.00	9.04	8.92	9.00
871	NYSE	ETD	Thu, Aug 22, 1996	8.71	9.00	8.67	8.96
870	NYSE	ETD	Wed, Aug 21, 1996	8.71	8.75	8.63	8.67
869	NYSE	ETD	Tue, Aug 20, 1996	8.83	8.83	8.71	8.71
868	NYSE	ETD	Mon, Aug 19, 1996	8.92	8.96	8.79	8.83
867	NYSE	ETD	Fri, Aug 16, 1996	8.75	9.08	8.75	9.00
866	NYSE	ETD	Thu, Aug 15, 1996	8.63	8.75	8.63	8.67
865	NYSE	ETD	Wed, Aug 14, 1996	8.42	8.71	8.38	8.71
864	NYSE	ETD	Tue, Aug 13, 1996	8.58	8.58	8.46	8.46
863	NYSE	ETD	Mon, Aug 12, 1996	8.58	8.63	8.58	8.63
862	NYSE	ETD	Fri, Aug 9, 1996	8.46	8.63	8.46	8.58
861	NYSE	ETD	Thu, Aug 8, 1996	8.58	8.58	8.42	8.42
860	NYSE	ETD	Wed, Aug 7, 1996	8.58	8.79	8.58	8.58
859	NYSE	ETD	Tue, Aug 6, 1996	8.54	8.54	8.46	8.50
858	NYSE	ETD	Mon, Aug 5, 1996	8.71	8.75	8.42	8.58
857	NYSE	ETD	Fri, Aug 2, 1996	9.00	9.13	8.63	8.63
856	NYSE	ETD	Thu, Aug 1, 1996	8.42	9.04	8.33	9.00
855	NYSE	ETD	Wed, Jul 31, 1996	7.08	7.33	7.04	7.29
854	NYSE	ETD	Tue, Jul 30, 1996	7.33	7.33	7.00	7.04
853	NYSE	ETD	Mon, Jul 29, 1996	7.33	7.33	7.21	7.25
852	NYSE	ETD	Fri, Jul 26, 1996	7.58	7.58	7.29	7.33
851	NYSE	ETD	Thu, Jul 25, 1996	7.50	7.75	7.50	7.58
850	NYSE	ETD	Wed, Jul 24, 1996	7.79	7.79	7.46	7.46
849	NYSE	ETD	Tue, Jul 23, 1996	8.13	8.17	7.88	7.88
848	NYSE	ETD	Mon, Jul 22, 1996	8.25	8.25	8.04	8.08
847	NYSE	ETD	Fri, Jul 19, 1996	8.21	8.29	8.17	8.21
846	NYSE	ETD	Thu, Jul 18, 1996	8.08	8.29	8.08	8.25
845	NYSE	ETD	Wed, Jul 17, 1996	8.00	8.13	7.92	8.08
844	NYSE	ETD	Tue, Jul 16, 1996	8.38	8.38	7.92	8.00
843	NYSE	ETD	Mon, Jul 15, 1996	8.50	8.50	8.29	8.38
842	NYSE	ETD	Fri, Jul 12, 1996	8.33	8.54	8.33	8.50
841	NYSE	ETD	Thu, Jul 11, 1996	8.13	8.38	8.13	8.38
840	NYSE	ETD	Wed, Jul 10, 1996	8.25	8.25	7.88	8.21
839	NYSE	ETD	Tue, Jul 9, 1996	8.21	8.29	8.17	8.25
838	NYSE	ETD	Mon, Jul 8, 1996	8.42	8.46	8.17	8.25
837	NYSE	ETD	Fri, Jul 5, 1996	8.58	8.58	8.50	8.50
836	NYSE	ETD	Wed, Jul 3, 1996	8.63	8.67	8.58	8.58
835	NYSE	ETD	Tue, Jul 2, 1996	8.29	8.67	8.29	8.67
834	NYSE	ETD	Mon, Jul 1, 1996	8.21	8.33	8.21	8.25
833	NYSE	ETD	Fri, Jun 28, 1996	8.42	8.46	8.25	8.25
832	NYSE	ETD	Thu, Jun 27, 1996	8.42	8.46	8.42	8.46
831	NYSE	ETD	Wed, Jun 26, 1996	8.42	8.42	8.42	8.42
830	NYSE	ETD	Tue, Jun 25, 1996	8.50	8.54	8.42	8.50
829	NYSE	ETD	Mon, Jun 24, 1996	8.58	8.63	8.50	8.50
828	NYSE	ETD	Fri, Jun 21, 1996	8.54	8.67	8.50	8.54
827	NYSE	ETD	Thu, Jun 20, 1996	8.79	8.83	8.54	8.58
826	NYSE	ETD	Wed, Jun 19, 1996	8.83	8.88	8.79	8.79
825	NYSE	ETD	Tue, Jun 18, 1996	8.83	8.88	8.83	8.83
824	NYSE	ETD	Mon, Jun 17, 1996	8.88	8.88	8.83	8.88
823	NYSE	ETD	Fri, Jun 14, 1996	8.92	8.92	8.92	8.92
822	NYSE	ETD	Thu, Jun 13, 1996	9.08	9.13	8.92	8.92
821	NYSE	ETD	Wed, Jun 12, 1996	9.00	9.08	8.92	9.04
820	NYSE	ETD	Tue, Jun 11, 1996	9.00	9.00	8.92	8.96
819	NYSE	ETD	Mon, Jun 10, 1996	9.13	9.13	9.00	9.04
818	NYSE	ETD	Fri, Jun 7, 1996	9.33	9.33	8.96	9.04
817	NYSE	ETD	Thu, Jun 6, 1996	9.08	9.29	9.08	9.25
816	NYSE	ETD	Wed, Jun 5, 1996	8.88	9.13	8.88	9.08
815	NYSE	ETD	Tue, Jun 4, 1996	8.79	8.88	8.79	8.83
814	NYSE	ETD	Mon, Jun 3, 1996	8.75	8.75	8.67	8.75
813	NYSE	ETD	Fri, May 31, 1996	8.71	8.79	8.67	8.75
812	NYSE	ETD	Thu, May 30, 1996	8.33	8.71	8.33	8.71
811	NYSE	ETD	Wed, May 29, 1996	8.58	8.58	8.25	8.25
810	NYSE	ETD	Tue, May 28, 1996	8.88	8.88	8.58	8.58
809	NYSE	ETD	Fri, May 24, 1996	9.04	9.04	8.88	8.92
808	NYSE	ETD	Thu, May 23, 1996	9.21	9.21	9.08	9.13
807	NYSE	ETD	Wed, May 22, 1996	9.33	9.38	9.17	9.25
806	NYSE	ETD	Tue, May 21, 1996	9.33	9.46	9.25	9.29
805	NYSE	ETD	Mon, May 20, 1996	9.29	9.33	9.21	9.25
804	NYSE	ETD	Fri, May 17, 1996	9.21	9.33	9.21	9.25
803	NYSE	ETD	Thu, May 16, 1996	9.38	9.38	9.13	9.25
802	NYSE	ETD	Wed, May 15, 1996	9.00	9.33	9.00	9.33
801	NYSE	ETD	Tue, May 14, 1996	8.67	8.92	8.67	8.92
800	NYSE	ETD	Mon, May 13, 1996	8.67	8.71	8.50	8.63
799	NYSE	ETD	Fri, May 10, 1996	8.75	8.79	8.67	8.71
798	NYSE	ETD	Thu, May 9, 1996	8.46	8.67	8.46	8.67
797	NYSE	ETD	Wed, May 8, 1996	8.42	8.58	8.42	8.50
796	NYSE	ETD	Tue, May 7, 1996	8.63	8.63	8.54	8.54
795	NYSE	ETD	Mon, May 6, 1996	8.38	8.54	8.38	8.54
794	NYSE	ETD	Fri, May 3, 1996	8.46	8.54	8.42	8.42
793	NYSE	ETD	Thu, May 2, 1996	8.63	8.63	8.42	8.46
792	NYSE	ETD	Wed, May 1, 1996	8.63	8.63	8.54	8.63
791	NYSE	ETD	Tue, Apr 30, 1996	8.71	8.75	8.63	8.67
790	NYSE	ETD	Mon, Apr 29, 1996	8.71	8.79	8.67	8.71
789	NYSE	ETD	Fri, Apr 26, 1996	8.67	8.67	8.58	8.67
788	NYSE	ETD	Thu, Apr 25, 1996	9.00	9.00	8.71	8.71
787	NYSE	ETD	Wed, Apr 24, 1996	9.17	9.21	9.00	9.00
786	NYSE	ETD	Tue, Apr 23, 1996	9.00	9.29	9.00	9.17
785	NYSE	ETD	Mon, Apr 22, 1996	8.79	9.04	8.79	9.00
784	NYSE	ETD	Fri, Apr 19, 1996	8.67	8.83	8.63	8.83
783	NYSE	ETD	Thu, Apr 18, 1996	8.58	8.58	8.50	8.58
782	NYSE	ETD	Wed, Apr 17, 1996	8.25	8.71	8.25	8.58
781	NYSE	ETD	Tue, Apr 16, 1996	8.17	8.17	8.00	8.04
780	NYSE	ETD	Mon, Apr 15, 1996	7.92	8.00	7.92	7.96
779	NYSE	ETD	Fri, Apr 12, 1996	7.92	7.96	7.88	7.92
778	NYSE	ETD	Thu, Apr 11, 1996	7.83	7.96	7.83	7.88
777	NYSE	ETD	Wed, Apr 10, 1996	7.71	8.00	7.71	7.92
776	NYSE	ETD	Tue, Apr 9, 1996	7.58	7.75	7.50	7.75
775	NYSE	ETD	Mon, Apr 8, 1996	7.71	7.71	7.54	7.54
774	NYSE	ETD	Thu, Apr 4, 1996	8.00	8.00	7.58	7.79
773	NYSE	ETD	Wed, Apr 3, 1996	8.17	8.17	8.00	8.04
772	NYSE	ETD	Tue, Apr 2, 1996	8.33	8.33	8.21	8.21
771	NYSE	ETD	Mon, Apr 1, 1996	8.71	8.71	8.58	8.63
770	NYSE	ETD	Fri, Mar 29, 1996	8.96	8.96	8.75	8.75
769	NYSE	ETD	Thu, Mar 28, 1996	8.79	8.88	8.75	8.88
768	NYSE	ETD	Wed, Mar 27, 1996	8.67	8.71	8.67	8.71
767	NYSE	ETD	Tue, Mar 26, 1996	8.50	8.71	8.50	8.71
766	NYSE	ETD	Mon, Mar 25, 1996	8.67	8.67	8.50	8.50
765	NYSE	ETD	Fri, Mar 22, 1996	8.63	8.75	8.58	8.71
764	NYSE	ETD	Thu, Mar 21, 1996	8.58	8.63	8.54	8.63
763	NYSE	ETD	Wed, Mar 20, 1996	8.54	8.75	8.50	8.63
762	NYSE	ETD	Tue, Mar 19, 1996	8.79	8.88	8.50	8.50
761	NYSE	ETD	Mon, Mar 18, 1996	8.79	8.88	8.67	8.79
760	NYSE	ETD	Fri, Mar 15, 1996	8.88	8.96	8.67	8.79
759	NYSE	ETD	Thu, Mar 14, 1996	8.65	9.00	8.65	8.92
758	NYSE	ETD	Wed, Mar 13, 1996	8.42	8.67	8.42	8.63
757	NYSE	ETD	Tue, Mar 12, 1996	8.42	8.50	8.33	8.50
756	NYSE	ETD	Mon, Mar 11, 1996	8.42	8.58	8.33	8.46
755	NYSE	ETD	Fri, Mar 8, 1996	8.46	8.67	8.21	8.50
754	NYSE	ETD	Thu, Mar 7, 1996	8.29	8.83	8.21	8.63
753	NYSE	ETD	Wed, Mar 6, 1996	8.04	8.29	8.00	8.29
752	NYSE	ETD	Tue, Mar 5, 1996	7.75	8.08	7.75	8.00
751	NYSE	ETD	Mon, Mar 4, 1996	7.71	7.75	7.71	7.71
750	NYSE	ETD	Fri, Mar 1, 1996	7.67	7.75	7.54	7.75
749	NYSE	ETD	Thu, Feb 29, 1996	7.63	7.63	7.50	7.63
748	NYSE	ETD	Wed, Feb 28, 1996	7.79	7.83	7.54	7.63
747	NYSE	ETD	Tue, Feb 27, 1996	7.75	7.79	7.67	7.79
746	NYSE	ETD	Mon, Feb 26, 1996	7.83	7.92	7.71	7.75
745	NYSE	ETD	Fri, Feb 23, 1996	7.88	7.88	7.79	7.83
744	NYSE	ETD	Thu, Feb 22, 1996	7.96	7.96	7.83	7.88
743	NYSE	ETD	Wed, Feb 21, 1996	7.83	8.00	7.83	7.96
742	NYSE	ETD	Tue, Feb 20, 1996	7.75	7.83	7.71	7.83
741	NYSE	ETD	Fri, Feb 16, 1996	7.71	7.83	7.67	7.79
740	NYSE	ETD	Thu, Feb 15, 1996	7.71	7.79	7.71	7.71
739	NYSE	ETD	Wed, Feb 14, 1996	7.67	7.71	7.58	7.71
738	NYSE	ETD	Tue, Feb 13, 1996	7.75	7.79	7.58	7.75
737	NYSE	ETD	Mon, Feb 12, 1996	7.63	7.83	7.58	7.79
736	NYSE	ETD	Fri, Feb 9, 1996	7.67	7.71	7.63	7.67
735	NYSE	ETD	Thu, Feb 8, 1996	7.83	7.83	7.63	7.67
734	NYSE	ETD	Wed, Feb 7, 1996	7.75	8.00	7.75	7.92
733	NYSE	ETD	Tue, Feb 6, 1996	7.75	7.79	7.71	7.75
732	NYSE	ETD	Mon, Feb 5, 1996	7.58	7.83	7.54	7.83
731	NYSE	ETD	Fri, Feb 2, 1996	7.71	7.71	7.54	7.63
730	NYSE	ETD	Thu, Feb 1, 1996	7.75	7.79	7.71	7.75
729	NYSE	ETD	Wed, Jan 31, 1996	7.75	7.79	7.58	7.79
728	NYSE	ETD	Tue, Jan 30, 1996	7.38	7.75	7.25	7.75
727	NYSE	ETD	Mon, Jan 29, 1996	7.46	7.50	7.21	7.42
726	NYSE	ETD	Fri, Jan 26, 1996	7.13	7.50	7.13	7.46
725	NYSE	ETD	Thu, Jan 25, 1996	6.96	7.25	6.96	7.21
724	NYSE	ETD	Wed, Jan 24, 1996	6.92	7.17	6.92	7.00
723	NYSE	ETD	Tue, Jan 23, 1996	6.75	6.96	6.75	6.88
722	NYSE	ETD	Mon, Jan 22, 1996	6.75	6.79	6.67	6.67
721	NYSE	ETD	Fri, Jan 19, 1996	6.83	6.83	6.71	6.79
720	NYSE	ETD	Thu, Jan 18, 1996	6.75	6.83	6.71	6.83
719	NYSE	ETD	Wed, Jan 17, 1996	7.00	7.04	6.75	6.79
718	NYSE	ETD	Tue, Jan 16, 1996	7.00	7.08	7.00	7.04
717	NYSE	ETD	Mon, Jan 15, 1996	6.63	7.00	6.63	7.00
716	NYSE	ETD	Fri, Jan 12, 1996	6.63	6.67	6.58	6.67
715	NYSE	ETD	Thu, Jan 11, 1996	6.75	6.75	6.54	6.58
714	NYSE	ETD	Wed, Jan 10, 1996	6.88	6.88	6.71	6.79
713	NYSE	ETD	Tue, Jan 9, 1996	6.92	6.96	6.83	6.96
712	NYSE	ETD	Mon, Jan 8, 1996	7.00	7.04	6.96	7.00
711	NYSE	ETD	Fri, Jan 5, 1996	7.21	7.21	6.88	6.96
710	NYSE	ETD	Thu, Jan 4, 1996	7.00	7.25	7.00	7.21
709	NYSE	ETD	Wed, Jan 3, 1996	6.71	7.08	6.67	7.00
708	NYSE	ETD	Tue, Jan 2, 1996	6.67	6.79	6.63	6.79
707	NYSE	ETD	Fri, Dec 29, 1995	6.83	6.83	6.67	6.79
706	NYSE	ETD	Thu, Dec 28, 1995	6.83	6.96	6.83	6.88
705	NYSE	ETD	Wed, Dec 27, 1995	6.96	6.96	6.79	6.79
704	NYSE	ETD	Tue, Dec 26, 1995	7.04	7.08	6.92	6.92
703	NYSE	ETD	Fri, Dec 22, 1995	6.83	7.08	6.83	7.08
702	NYSE	ETD	Thu, Dec 21, 1995	6.63	6.96	6.63	6.88
701	NYSE	ETD	Wed, Dec 20, 1995	6.54	6.67	6.46	6.67
700	NYSE	ETD	Tue, Dec 19, 1995	6.67	6.67	6.54	6.54
699	NYSE	ETD	Mon, Dec 18, 1995	6.96	7.00	6.67	6.71
698	NYSE	ETD	Fri, Dec 15, 1995	7.13	7.13	6.96	7.00
697	NYSE	ETD	Thu, Dec 14, 1995	7.21	7.25	6.96	7.00
696	NYSE	ETD	Wed, Dec 13, 1995	7.17	7.21	7.08	7.21
695	NYSE	ETD	Tue, Dec 12, 1995	7.21	7.25	7.04	7.21
694	NYSE	ETD	Mon, Dec 11, 1995	7.29	7.38	7.25	7.25
693	NYSE	ETD	Fri, Dec 8, 1995	7.17	7.33	7.17	7.29
692	NYSE	ETD	Thu, Dec 7, 1995	7.04	7.08	7.00	7.08
691	NYSE	ETD	Wed, Dec 6, 1995	7.13	7.17	7.00	7.13
690	NYSE	ETD	Tue, Dec 5, 1995	6.96	7.13	6.92	7.13
689	NYSE	ETD	Mon, Dec 4, 1995	7.25	7.25	6.96	7.04
688	NYSE	ETD	Fri, Dec 1, 1995	7.33	7.33	7.25	7.29
687	NYSE	ETD	Thu, Nov 30, 1995	7.29	7.33	7.29	7.33
686	NYSE	ETD	Wed, Nov 29, 1995	7.13	7.33	7.13	7.33
685	NYSE	ETD	Tue, Nov 28, 1995	7.17	7.17	7.08	7.17
684	NYSE	ETD	Mon, Nov 27, 1995	7.08	7.17	7.04	7.13
683	NYSE	ETD	Fri, Nov 24, 1995	7.17	7.17	7.04	7.04
682	NYSE	ETD	Wed, Nov 22, 1995	7.13	7.17	7.08	7.17
681	NYSE	ETD	Tue, Nov 21, 1995	7.17	7.17	7.00	7.13
680	NYSE	ETD	Mon, Nov 20, 1995	7.13	7.21	7.08	7.17
679	NYSE	ETD	Fri, Nov 17, 1995	6.96	7.13	6.96	7.13
678	NYSE	ETD	Thu, Nov 16, 1995	7.08	7.08	6.96	7.00
677	NYSE	ETD	Wed, Nov 15, 1995	7.17	7.17	7.00	7.04
676	NYSE	ETD	Tue, Nov 14, 1995	7.08	7.21	7.08	7.17
675	NYSE	ETD	Mon, Nov 13, 1995	7.33	7.42	7.17	7.17
674	NYSE	ETD	Fri, Nov 10, 1995	7.38	7.46	7.29	7.42
673	NYSE	ETD	Thu, Nov 9, 1995	7.13	7.42	7.08	7.38
672	NYSE	ETD	Wed, Nov 8, 1995	7.04	7.13	7.04	7.13
671	NYSE	ETD	Tue, Nov 7, 1995	6.92	7.08	6.88	7.04
670	NYSE	ETD	Mon, Nov 6, 1995	6.88	6.96	6.88	6.96
669	NYSE	ETD	Fri, Nov 3, 1995	6.83	6.92	6.79	6.92
668	NYSE	ETD	Thu, Nov 2, 1995	6.63	6.83	6.58	6.75
667	NYSE	ETD	Wed, Nov 1, 1995	6.58	6.67	6.58	6.67
666	NYSE	ETD	Tue, Oct 31, 1995	6.58	6.58	6.50	6.58
665	NYSE	ETD	Mon, Oct 30, 1995	6.54	6.58	6.50	6.58
664	NYSE	ETD	Fri, Oct 27, 1995	6.58	6.63	6.58	6.63
663	NYSE	ETD	Thu, Oct 26, 1995	6.63	6.63	6.50	6.63
662	NYSE	ETD	Wed, Oct 25, 1995	6.71	6.71	6.54	6.58
661	NYSE	ETD	Tue, Oct 24, 1995	6.83	6.83	6.67	6.67
660	NYSE	ETD	Mon, Oct 23, 1995	7.00	7.00	6.83	6.83
659	NYSE	ETD	Fri, Oct 20, 1995	7.08	7.08	7.00	7.08
658	NYSE	ETD	Thu, Oct 19, 1995	7.21	7.33	7.13	7.17
657	NYSE	ETD	Wed, Oct 18, 1995	6.96	7.21	6.92	7.21
656	NYSE	ETD	Tue, Oct 17, 1995	6.67	6.79	6.58	6.79
655	NYSE	ETD	Mon, Oct 16, 1995	6.54	6.67	6.54	6.67
654	NYSE	ETD	Fri, Oct 13, 1995	6.67	6.67	6.46	6.58
653	NYSE	ETD	Thu, Oct 12, 1995	6.67	6.71	6.63	6.63
652	NYSE	ETD	Wed, Oct 11, 1995	6.67	6.75	6.67	6.71
651	NYSE	ETD	Tue, Oct 10, 1995	6.67	6.71	6.63	6.71
650	NYSE	ETD	Mon, Oct 9, 1995	6.75	6.75	6.63	6.71
649	NYSE	ETD	Fri, Oct 6, 1995	6.83	6.83	6.79	6.83
648	NYSE	ETD	Thu, Oct 5, 1995	6.67	6.83	6.67	6.83
647	NYSE	ETD	Wed, Oct 4, 1995	6.67	6.75	6.67	6.71
646	NYSE	ETD	Tue, Oct 3, 1995	7.00	7.00	6.58	6.67
645	NYSE	ETD	Mon, Oct 2, 1995	7.13	7.13	6.96	7.00
644	NYSE	ETD	Fri, Sep 29, 1995	7.17	7.21	7.08	7.17
643	NYSE	ETD	Thu, Sep 28, 1995	7.29	7.29	7.13	7.17
642	NYSE	ETD	Wed, Sep 27, 1995	7.38	7.42	7.21	7.25
641	NYSE	ETD	Tue, Sep 26, 1995	7.46	7.50	7.33	7.33
640	NYSE	ETD	Mon, Sep 25, 1995	7.42	7.54	7.42	7.50
639	NYSE	ETD	Fri, Sep 22, 1995	7.46	7.50	7.42	7.42
638	NYSE	ETD	Thu, Sep 21, 1995	7.50	7.50	7.38	7.42
637	NYSE	ETD	Wed, Sep 20, 1995	7.54	7.54	7.42	7.46
636	NYSE	ETD	Tue, Sep 19, 1995	7.54	7.58	7.50	7.50
635	NYSE	ETD	Mon, Sep 18, 1995	7.63	7.63	7.42	7.50
634	NYSE	ETD	Fri, Sep 15, 1995	7.58	7.67	7.54	7.67
633	NYSE	ETD	Thu, Sep 14, 1995	7.63	7.63	7.42	7.54
632	NYSE	ETD	Wed, Sep 13, 1995	7.71	7.71	7.54	7.63
631	NYSE	ETD	Tue, Sep 12, 1995	7.63	7.79	7.63	7.75
630	NYSE	ETD	Mon, Sep 11, 1995	7.38	7.58	7.38	7.58
629	NYSE	ETD	Fri, Sep 8, 1995	7.29	7.38	7.25	7.38
628	NYSE	ETD	Thu, Sep 7, 1995	7.21	7.29	7.17	7.25
627	NYSE	ETD	Wed, Sep 6, 1995	7.08	7.25	7.08	7.25
626	NYSE	ETD	Tue, Sep 5, 1995	7.00	7.13	7.00	7.08
625	NYSE	ETD	Fri, Sep 1, 1995	7.08	7.08	7.00	7.00
624	NYSE	ETD	Thu, Aug 31, 1995	7.04	7.08	7.04	7.04
623	NYSE	ETD	Wed, Aug 30, 1995	6.88	7.04	6.83	7.04
622	NYSE	ETD	Tue, Aug 29, 1995	7.04	7.04	6.88	6.88
621	NYSE	ETD	Mon, Aug 28, 1995	7.00	7.13	7.00	7.00
620	NYSE	ETD	Fri, Aug 25, 1995	6.92	6.96	6.92	6.96
619	NYSE	ETD	Thu, Aug 24, 1995	6.83	7.00	6.79	6.92
618	NYSE	ETD	Wed, Aug 23, 1995	6.88	6.92	6.83	6.92
617	NYSE	ETD	Tue, Aug 22, 1995	6.83	6.92	6.71	6.88
616	NYSE	ETD	Mon, Aug 21, 1995	6.92	6.92	6.88	6.92
615	NYSE	ETD	Fri, Aug 18, 1995	6.79	6.92	6.79	6.88
614	NYSE	ETD	Thu, Aug 17, 1995	6.67	6.75	6.63	6.71
613	NYSE	ETD	Wed, Aug 16, 1995	6.58	6.71	6.58	6.71
612	NYSE	ETD	Tue, Aug 15, 1995	6.50	6.63	6.50	6.58
611	NYSE	ETD	Mon, Aug 14, 1995	6.42	6.50	6.42	6.50
610	NYSE	ETD	Fri, Aug 11, 1995	6.46	6.54	6.38	6.42
609	NYSE	ETD	Thu, Aug 10, 1995	6.33	6.54	6.33	6.54
608	NYSE	ETD	Wed, Aug 9, 1995	6.29	6.42	6.21	6.38
607	NYSE	ETD	Tue, Aug 8, 1995	6.29	6.38	6.29	6.33
606	NYSE	ETD	Mon, Aug 7, 1995	6.29	6.33	6.29	6.33
605	NYSE	ETD	Fri, Aug 4, 1995	6.25	6.33	6.13	6.29
604	NYSE	ETD	Thu, Aug 3, 1995	6.29	6.33	6.25	6.25
603	NYSE	ETD	Wed, Aug 2, 1995	6.33	6.38	6.29	6.33
602	NYSE	ETD	Tue, Aug 1, 1995	6.25	6.29	6.25	6.29
601	NYSE	ETD	Mon, Jul 31, 1995	6.25	6.29	6.21	6.21
600	NYSE	ETD	Fri, Jul 28, 1995	6.33	6.33	6.25	6.25
599	NYSE	ETD	Thu, Jul 27, 1995	6.33	6.33	6.21	6.29
598	NYSE	ETD	Wed, Jul 26, 1995	6.46	6.46	6.33	6.33
597	NYSE	ETD	Tue, Jul 25, 1995	6.58	6.63	6.46	6.50
596	NYSE	ETD	Mon, Jul 24, 1995	6.33	6.58	6.29	6.58
595	NYSE	ETD	Fri, Jul 21, 1995	6.33	6.33	6.21	6.33
594	NYSE	ETD	Thu, Jul 20, 1995	6.33	6.42	6.33	6.33
593	NYSE	ETD	Wed, Jul 19, 1995	6.38	6.42	6.29	6.33
592	NYSE	ETD	Tue, Jul 18, 1995	6.42	6.46	6.38	6.42
591	NYSE	ETD	Mon, Jul 17, 1995	6.42	6.50	6.42	6.46
590	NYSE	ETD	Fri, Jul 14, 1995	6.50	6.50	6.13	6.46
589	NYSE	ETD	Thu, Jul 13, 1995	6.46	6.46	6.38	6.42
588	NYSE	ETD	Wed, Jul 12, 1995	6.50	6.54	6.46	6.50
587	NYSE	ETD	Tue, Jul 11, 1995	6.58	6.58	6.46	6.46
586	NYSE	ETD	Mon, Jul 10, 1995	6.58	6.67	6.46	6.58
585	NYSE	ETD	Fri, Jul 7, 1995	6.00	6.38	6.00	6.29
584	NYSE	ETD	Thu, Jul 6, 1995	6.08	6.13	5.92	6.00
583	NYSE	ETD	Wed, Jul 5, 1995	6.13	6.17	5.96	6.08
582	NYSE	ETD	Mon, Jul 3, 1995	5.92	6.13	5.92	6.08
581	NYSE	ETD	Fri, Jun 30, 1995	5.79	5.92	5.75	5.92
580	NYSE	ETD	Thu, Jun 29, 1995	5.92	5.96	5.79	5.79
579	NYSE	ETD	Wed, Jun 28, 1995	5.79	5.92	5.79	5.92
578	NYSE	ETD	Tue, Jun 27, 1995	5.83	5.83	5.77	5.83
577	NYSE	ETD	Mon, Jun 26, 1995	5.92	6.17	5.79	5.83
576	NYSE	ETD	Fri, Jun 23, 1995	5.92	5.92	5.83	5.92
575	NYSE	ETD	Thu, Jun 22, 1995	5.88	5.92	5.83	5.92
574	NYSE	ETD	Wed, Jun 21, 1995	5.96	6.00	5.79	5.88
573	NYSE	ETD	Tue, Jun 20, 1995	5.79	5.92	5.75	5.92
572	NYSE	ETD	Mon, Jun 19, 1995	7.00	7.00	5.75	5.75
571	NYSE	ETD	Fri, Jun 16, 1995	7.00	7.00	6.79	6.96
570	NYSE	ETD	Thu, Jun 15, 1995	7.29	7.29	7.00	7.04
569	NYSE	ETD	Wed, Jun 14, 1995	7.25	7.38	7.25	7.33
568	NYSE	ETD	Tue, Jun 13, 1995	7.08	7.25	7.08	7.21
567	NYSE	ETD	Mon, Jun 12, 1995	6.96	7.08	6.88	7.08
566	NYSE	ETD	Fri, Jun 9, 1995	6.88	7.04	6.79	7.00
565	NYSE	ETD	Thu, Jun 8, 1995	6.63	6.92	6.63	6.92
564	NYSE	ETD	Wed, Jun 7, 1995	6.50	6.67	6.50	6.67
563	NYSE	ETD	Tue, Jun 6, 1995	6.42	6.75	6.38	6.54
562	NYSE	ETD	Mon, Jun 5, 1995	6.46	6.50	6.29	6.42
561	NYSE	ETD	Fri, Jun 2, 1995	6.38	6.46	6.33	6.42
560	NYSE	ETD	Thu, Jun 1, 1995	6.67	6.67	6.58	6.63
559	NYSE	ETD	Wed, May 31, 1995	6.58	6.71	6.58	6.67
558	NYSE	ETD	Tue, May 30, 1995	6.50	6.67	6.50	6.63
557	NYSE	ETD	Fri, May 26, 1995	6.63	6.63	6.50	6.54
556	NYSE	ETD	Thu, May 25, 1995	6.79	6.79	6.63	6.63
555	NYSE	ETD	Wed, May 24, 1995	6.83	6.83	6.79	6.79
554	NYSE	ETD	Tue, May 23, 1995	6.75	6.79	6.71	6.75
553	NYSE	ETD	Mon, May 22, 1995	6.67	6.75	6.63	6.75
552	NYSE	ETD	Fri, May 19, 1995	6.67	6.71	6.58	6.71
551	NYSE	ETD	Thu, May 18, 1995	6.79	6.83	6.75	6.75
550	NYSE	ETD	Wed, May 17, 1995	6.79	6.88	6.75	6.88
549	NYSE	ETD	Tue, May 16, 1995	6.63	6.88	6.54	6.88
548	NYSE	ETD	Mon, May 15, 1995	6.42	6.54	6.42	6.54
547	NYSE	ETD	Fri, May 12, 1995	6.42	6.46	6.38	6.46
546	NYSE	ETD	Thu, May 11, 1995	6.42	6.46	6.29	6.46
545	NYSE	ETD	Wed, May 10, 1995	6.50	6.67	6.38	6.46
544	NYSE	ETD	Tue, May 9, 1995	6.42	6.50	6.42	6.42
543	NYSE	ETD	Mon, May 8, 1995	6.25	6.46	6.25	6.42
542	NYSE	ETD	Fri, May 5, 1995	6.04	6.29	5.96	6.17
541	NYSE	ETD	Thu, May 4, 1995	6.08	6.13	6.00	6.00
540	NYSE	ETD	Wed, May 3, 1995	6.21	6.21	6.08	6.08
539	NYSE	ETD	Tue, May 2, 1995	6.25	6.29	6.21	6.25
538	NYSE	ETD	Mon, May 1, 1995	6.17	6.29	6.17	6.29
537	NYSE	ETD	Fri, Apr 28, 1995	6.21	6.29	6.17	6.25
536	NYSE	ETD	Thu, Apr 27, 1995	6.25	6.29	6.21	6.25
535	NYSE	ETD	Wed, Apr 26, 1995	6.25	6.29	6.17	6.21
534	NYSE	ETD	Tue, Apr 25, 1995	6.08	6.29	6.08	6.21
533	NYSE	ETD	Mon, Apr 24, 1995	5.88	6.08	5.88	6.04
532	NYSE	ETD	Fri, Apr 21, 1995	5.92	5.92	5.79	5.92
531	NYSE	ETD	Thu, Apr 20, 1995	6.75	6.79	5.92	5.92
530	NYSE	ETD	Wed, Apr 19, 1995	6.79	6.83	6.75	6.75
529	NYSE	ETD	Tue, Apr 18, 1995	6.92	6.92	6.79	6.83
528	NYSE	ETD	Mon, Apr 17, 1995	6.79	7.00	6.79	6.96
527	NYSE	ETD	Thu, Apr 13, 1995	6.79	6.92	6.79	6.79
526	NYSE	ETD	Wed, Apr 12, 1995	6.58	6.79	6.58	6.75
525	NYSE	ETD	Tue, Apr 11, 1995	6.67	6.67	6.58	6.58
524	NYSE	ETD	Mon, Apr 10, 1995	6.79	6.83	6.54	6.67
523	NYSE	ETD	Fri, Apr 7, 1995	6.83	6.88	6.71	6.75
522	NYSE	ETD	Thu, Apr 6, 1995	7.00	7.00	6.83	6.83
521	NYSE	ETD	Wed, Apr 5, 1995	7.00	7.00	6.96	7.00
520	NYSE	ETD	Tue, Apr 4, 1995	7.00	7.00	6.92	7.00
519	NYSE	ETD	Mon, Apr 3, 1995	7.00	7.08	6.96	6.96
518	NYSE	ETD	Fri, Mar 31, 1995	7.00	7.00	6.88	6.96
517	NYSE	ETD	Thu, Mar 30, 1995	7.13	7.38	7.00	7.00
516	NYSE	ETD	Wed, Mar 29, 1995	7.38	7.38	6.92	7.08
515	NYSE	ETD	Tue, Mar 28, 1995	7.50	7.50	7.29	7.33
514	NYSE	ETD	Mon, Mar 27, 1995	7.42	7.50	7.42	7.50
513	NYSE	ETD	Fri, Mar 24, 1995	7.63	7.63	7.50	7.50
512	NYSE	ETD	Thu, Mar 23, 1995	7.75	7.75	7.50	7.54
511	NYSE	ETD	Wed, Mar 22, 1995	7.71	7.79	7.71	7.79
510	NYSE	ETD	Tue, Mar 21, 1995	7.79	7.79	7.71	7.75
509	NYSE	ETD	Mon, Mar 20, 1995	7.75	7.79	7.71	7.75
508	NYSE	ETD	Fri, Mar 17, 1995	7.92	7.92	7.75	7.75
507	NYSE	ETD	Thu, Mar 16, 1995	7.75	7.96	7.75	7.96
506	NYSE	ETD	Wed, Mar 15, 1995	7.96	7.96	7.67	7.75
505	NYSE	ETD	Tue, Mar 14, 1995	7.96	8.00	7.96	8.00
504	NYSE	ETD	Mon, Mar 13, 1995	7.83	8.04	7.83	7.96
503	NYSE	ETD	Fri, Mar 10, 1995	7.79	7.83	7.75	7.79
502	NYSE	ETD	Thu, Mar 9, 1995	7.75	7.83	7.75	7.75
501	NYSE	ETD	Wed, Mar 8, 1995	7.71	7.79	7.71	7.79
500	NYSE	ETD	Tue, Mar 7, 1995	7.71	7.71	7.63	7.67
499	NYSE	ETD	Mon, Mar 6, 1995	7.92	7.92	7.79	7.83
498	NYSE	ETD	Fri, Mar 3, 1995	7.92	8.00	7.83	7.92
497	NYSE	ETD	Thu, Mar 2, 1995	7.92	7.92	7.83	7.88
496	NYSE	ETD	Wed, Mar 1, 1995	7.88	7.96	7.88	7.88
495	NYSE	ETD	Tue, Feb 28, 1995	7.75	7.88	7.75	7.83
494	NYSE	ETD	Mon, Feb 27, 1995	7.75	7.79	7.71	7.75
493	NYSE	ETD	Fri, Feb 24, 1995	7.92	7.92	7.75	7.79
492	NYSE	ETD	Thu, Feb 23, 1995	8.08	8.08	7.92	8.00
491	NYSE	ETD	Wed, Feb 22, 1995	7.42	7.92	7.42	7.92
490	NYSE	ETD	Tue, Feb 21, 1995	7.42	7.50	7.42	7.46
489	NYSE	ETD	Fri, Feb 17, 1995	7.33	7.50	7.33	7.50
488	NYSE	ETD	Thu, Feb 16, 1995	7.54	7.54	7.33	7.33
487	NYSE	ETD	Wed, Feb 15, 1995	7.58	7.63	7.54	7.58
486	NYSE	ETD	Tue, Feb 14, 1995	7.54	7.63	7.54	7.54
485	NYSE	ETD	Mon, Feb 13, 1995	7.67	7.71	7.58	7.63
484	NYSE	ETD	Fri, Feb 10, 1995	7.83	7.83	7.67	7.67
483	NYSE	ETD	Thu, Feb 9, 1995	7.79	7.88	7.67	7.79
482	NYSE	ETD	Wed, Feb 8, 1995	7.79	7.83	7.71	7.79
481	NYSE	ETD	Tue, Feb 7, 1995	7.92	8.04	7.88	7.88
480	NYSE	ETD	Mon, Feb 6, 1995	7.75	7.88	7.50	7.83
479	NYSE	ETD	Fri, Feb 3, 1995	7.42	7.50	7.08	7.33
478	NYSE	ETD	Thu, Feb 2, 1995	7.21	7.29	7.17	7.25
477	NYSE	ETD	Wed, Feb 1, 1995	7.42	7.50	7.13	7.21
476	NYSE	ETD	Tue, Jan 31, 1995	7.50	7.58	7.42	7.42
475	NYSE	ETD	Mon, Jan 30, 1995	7.63	7.63	7.50	7.58
474	NYSE	ETD	Fri, Jan 27, 1995	7.58	7.63	7.54	7.63
473	NYSE	ETD	Thu, Jan 26, 1995	7.67	7.67	7.67	7.67
472	NYSE	ETD	Wed, Jan 25, 1995	7.58	7.67	7.54	7.67
471	NYSE	ETD	Tue, Jan 24, 1995	7.67	7.67	7.50	7.54
470	NYSE	ETD	Mon, Jan 23, 1995	7.92	7.92	7.54	7.67
469	NYSE	ETD	Fri, Jan 20, 1995	8.21	8.21	7.88	7.88
468	NYSE	ETD	Thu, Jan 19, 1995	8.25	8.33	8.25	8.25
467	NYSE	ETD	Wed, Jan 18, 1995	8.17	8.21	8.13	8.17
466	NYSE	ETD	Tue, Jan 17, 1995	8.13	8.17	8.13	8.17
465	NYSE	ETD	Mon, Jan 16, 1995	8.04	8.08	8.04	8.08
464	NYSE	ETD	Fri, Jan 13, 1995	7.96	8.04	7.96	8.00
463	NYSE	ETD	Thu, Jan 12, 1995	8.00	8.00	7.92	7.92
462	NYSE	ETD	Wed, Jan 11, 1995	8.13	8.13	7.96	7.96
461	NYSE	ETD	Tue, Jan 10, 1995	8.13	8.13	8.13	8.13
460	NYSE	ETD	Mon, Jan 9, 1995	8.04	8.13	8.04	8.13
459	NYSE	ETD	Fri, Jan 6, 1995	8.04	8.13	8.04	8.13
458	NYSE	ETD	Thu, Jan 5, 1995	8.00	8.04	8.00	8.04
457	NYSE	ETD	Wed, Jan 4, 1995	8.17	8.17	8.00	8.00
456	NYSE	ETD	Tue, Jan 3, 1995	8.08	8.17	8.04	8.17
455	NYSE	ETD	Fri, Dec 30, 1994	8.04	8.13	7.96	8.08
454	NYSE	ETD	Thu, Dec 29, 1994	7.92	7.96	7.79	7.96
453	NYSE	ETD	Wed, Dec 28, 1994	8.00	8.04	7.92	7.92
452	NYSE	ETD	Tue, Dec 27, 1994	7.67	8.08	7.67	8.00
451	NYSE	ETD	Fri, Dec 23, 1994	7.67	7.75	7.67	7.67
450	NYSE	ETD	Thu, Dec 22, 1994	7.63	7.67	7.54	7.63
449	NYSE	ETD	Wed, Dec 21, 1994	7.33	7.67	7.33	7.63
448	NYSE	ETD	Tue, Dec 20, 1994	7.38	7.42	7.25	7.33
447	NYSE	ETD	Mon, Dec 19, 1994	7.50	7.50	7.38	7.42
446	NYSE	ETD	Fri, Dec 16, 1994	7.50	7.54	7.38	7.54
445	NYSE	ETD	Thu, Dec 15, 1994	7.29	7.42	7.21	7.42
444	NYSE	ETD	Wed, Dec 14, 1994	7.21	7.33	7.17	7.33
443	NYSE	ETD	Tue, Dec 13, 1994	7.08	7.13	7.00	7.13
442	NYSE	ETD	Mon, Dec 12, 1994	7.00	7.04	7.00	7.00
441	NYSE	ETD	Fri, Dec 9, 1994	6.83	7.00	6.75	7.00
440	NYSE	ETD	Thu, Dec 8, 1994	7.04	7.08	6.63	6.79
439	NYSE	ETD	Wed, Dec 7, 1994	7.25	7.25	7.00	7.00
438	NYSE	ETD	Tue, Dec 6, 1994	7.38	7.38	7.29	7.33
437	NYSE	ETD	Mon, Dec 5, 1994	7.50	7.50	7.38	7.38
436	NYSE	ETD	Fri, Dec 2, 1994	7.38	7.46	7.38	7.46
435	NYSE	ETD	Thu, Dec 1, 1994	7.54	7.54	7.29	7.33
434	NYSE	ETD	Wed, Nov 30, 1994	7.46	7.58	7.42	7.54
433	NYSE	ETD	Tue, Nov 29, 1994	7.46	7.50	7.38	7.42
432	NYSE	ETD	Mon, Nov 28, 1994	7.79	7.79	7.54	7.54
431	NYSE	ETD	Fri, Nov 25, 1994	7.58	7.79	7.58	7.79
430	NYSE	ETD	Wed, Nov 23, 1994	7.67	7.71	7.46	7.58
429	NYSE	ETD	Tue, Nov 22, 1994	8.00	8.00	7.67	7.67
428	NYSE	ETD	Mon, Nov 21, 1994	8.13	8.13	8.00	8.00
427	NYSE	ETD	Fri, Nov 18, 1994	8.21	8.25	8.08	8.13
426	NYSE	ETD	Thu, Nov 17, 1994	8.42	8.42	8.25	8.25
425	NYSE	ETD	Wed, Nov 16, 1994	8.42	8.42	8.38	8.42
424	NYSE	ETD	Tue, Nov 15, 1994	8.42	8.46	8.38	8.38
423	NYSE	ETD	Mon, Nov 14, 1994	8.29	8.42	8.29	8.42
422	NYSE	ETD	Fri, Nov 11, 1994	8.29	8.38	8.29	8.38
421	NYSE	ETD	Thu, Nov 10, 1994	8.42	8.46	8.25	8.33
420	NYSE	ETD	Wed, Nov 9, 1994	8.29	8.46	8.25	8.46
419	NYSE	ETD	Tue, Nov 8, 1994	8.29	8.33	8.29	8.33
418	NYSE	ETD	Mon, Nov 7, 1994	8.21	8.33	8.21	8.29
417	NYSE	ETD	Fri, Nov 4, 1994	8.25	8.33	8.21	8.29
416	NYSE	ETD	Thu, Nov 3, 1994	8.21	8.29	8.21	8.25
415	NYSE	ETD	Wed, Nov 2, 1994	8.04	8.25	8.04	8.17
414	NYSE	ETD	Tue, Nov 1, 1994	8.17	8.21	8.04	8.04
413	NYSE	ETD	Mon, Oct 31, 1994	8.21	8.25	8.17	8.17
412	NYSE	ETD	Fri, Oct 28, 1994	8.08	8.21	8.08	8.13
411	NYSE	ETD	Thu, Oct 27, 1994	8.04	8.21	8.04	8.13
410	NYSE	ETD	Wed, Oct 26, 1994	8.00	8.13	8.00	8.00
409	NYSE	ETD	Tue, Oct 25, 1994	8.17	8.17	8.00	8.08
408	NYSE	ETD	Mon, Oct 24, 1994	8.17	8.21	8.13	8.17
407	NYSE	ETD	Fri, Oct 21, 1994	8.13	8.25	8.13	8.25
406	NYSE	ETD	Thu, Oct 20, 1994	7.96	8.25	7.96	8.25
405	NYSE	ETD	Wed, Oct 19, 1994	7.46	7.96	7.46	7.88
404	NYSE	ETD	Tue, Oct 18, 1994	7.33	7.33	7.25	7.25
403	NYSE	ETD	Mon, Oct 17, 1994	7.29	7.33	7.29	7.33
402	NYSE	ETD	Fri, Oct 14, 1994	7.33	7.33	7.21	7.29
401	NYSE	ETD	Thu, Oct 13, 1994	7.38	7.42	7.29	7.33
400	NYSE	ETD	Wed, Oct 12, 1994	7.33	7.38	7.25	7.33
399	NYSE	ETD	Tue, Oct 11, 1994	7.25	7.25	7.17	7.17
398	NYSE	ETD	Mon, Oct 10, 1994	7.17	7.21	7.17	7.21
397	NYSE	ETD	Fri, Oct 7, 1994	7.17	7.21	7.13	7.13
396	NYSE	ETD	Thu, Oct 6, 1994	7.29	7.29	7.17	7.21
395	NYSE	ETD	Wed, Oct 5, 1994	7.33	7.33	7.17	7.29
394	NYSE	ETD	Tue, Oct 4, 1994	7.54	7.54	7.33	7.33
393	NYSE	ETD	Mon, Oct 3, 1994	7.54	7.54	7.46	7.54
392	NYSE	ETD	Fri, Sep 30, 1994	7.42	7.54	7.38	7.54
391	NYSE	ETD	Thu, Sep 29, 1994	7.42	7.42	7.42	7.42
390	NYSE	ETD	Wed, Sep 28, 1994	7.38	7.46	7.38	7.42
389	NYSE	ETD	Tue, Sep 27, 1994	7.46	7.46	7.29	7.33
388	NYSE	ETD	Mon, Sep 26, 1994	7.38	7.46	7.33	7.46
387	NYSE	ETD	Fri, Sep 23, 1994	7.33	7.42	7.33	7.38
386	NYSE	ETD	Thu, Sep 22, 1994	7.42	7.42	7.33	7.38
385	NYSE	ETD	Wed, Sep 21, 1994	7.29	7.42	7.29	7.38
384	NYSE	ETD	Tue, Sep 20, 1994	7.75	7.75	7.38	7.42
383	NYSE	ETD	Mon, Sep 19, 1994	7.92	7.96	7.75	7.75
382	NYSE	ETD	Fri, Sep 16, 1994	8.00	8.00	8.00	8.00
381	NYSE	ETD	Thu, Sep 15, 1994	7.88	7.96	7.79	7.96
380	NYSE	ETD	Wed, Sep 14, 1994	7.88	7.88	7.75	7.88
379	NYSE	ETD	Tue, Sep 13, 1994	7.83	7.96	7.83	7.92
378	NYSE	ETD	Mon, Sep 12, 1994	8.00	8.04	7.79	7.83
377	NYSE	ETD	Fri, Sep 9, 1994	8.00	8.00	7.96	8.00
376	NYSE	ETD	Thu, Sep 8, 1994	8.08	8.08	8.04	8.04
375	NYSE	ETD	Wed, Sep 7, 1994	8.17	8.21	8.08	8.08
374	NYSE	ETD	Tue, Sep 6, 1994	8.17	8.21	8.17	8.21
373	NYSE	ETD	Fri, Sep 2, 1994	8.13	8.21	8.13	8.21
372	NYSE	ETD	Thu, Sep 1, 1994	8.25	8.29	8.17	8.21
371	NYSE	ETD	Wed, Aug 31, 1994	8.33	8.33	8.25	8.25
370	NYSE	ETD	Tue, Aug 30, 1994	8.17	8.29	8.17	8.29
369	NYSE	ETD	Mon, Aug 29, 1994	8.13	8.17	8.08	8.17
368	NYSE	ETD	Fri, Aug 26, 1994	7.92	8.17	7.92	8.17
367	NYSE	ETD	Thu, Aug 25, 1994	7.96	7.96	7.92	7.96
366	NYSE	ETD	Wed, Aug 24, 1994	8.00	8.08	7.92	7.92
365	NYSE	ETD	Tue, Aug 23, 1994	8.00	8.17	8.00	8.08
364	NYSE	ETD	Mon, Aug 22, 1994	7.88	8.00	7.83	8.00
363	NYSE	ETD	Fri, Aug 19, 1994	7.88	7.88	7.88	7.88
362	NYSE	ETD	Thu, Aug 18, 1994	7.92	7.92	7.83	7.88
361	NYSE	ETD	Wed, Aug 17, 1994	7.96	8.00	7.92	8.00
360	NYSE	ETD	Tue, Aug 16, 1994	7.88	7.92	7.79	7.92
359	NYSE	ETD	Mon, Aug 15, 1994	7.71	7.88	7.71	7.88
358	NYSE	ETD	Fri, Aug 12, 1994	7.63	7.79	7.63	7.79
357	NYSE	ETD	Thu, Aug 11, 1994	7.63	7.63	7.50	7.58
356	NYSE	ETD	Wed, Aug 10, 1994	7.46	7.71	7.46	7.63
355	NYSE	ETD	Tue, Aug 9, 1994	7.38	7.38	7.33	7.38
354	NYSE	ETD	Mon, Aug 8, 1994	7.29	7.38	7.29	7.38
353	NYSE	ETD	Fri, Aug 5, 1994	7.38	7.38	6.96	7.25
352	NYSE	ETD	Thu, Aug 4, 1994	7.50	7.54	7.42	7.42
351	NYSE	ETD	Wed, Aug 3, 1994	7.58	7.58	7.46	7.50
350	NYSE	ETD	Tue, Aug 2, 1994	7.54	7.63	7.46	7.58
349	NYSE	ETD	Mon, Aug 1, 1994	6.79	7.71	6.79	7.46
348	NYSE	ETD	Fri, Jul 29, 1994	6.67	6.79	6.67	6.71
347	NYSE	ETD	Thu, Jul 28, 1994	6.67	6.71	6.58	6.67
346	NYSE	ETD	Wed, Jul 27, 1994	7.33	7.33	6.50	6.50
345	NYSE	ETD	Tue, Jul 26, 1994	7.42	7.42	7.33	7.33
344	NYSE	ETD	Mon, Jul 25, 1994	7.58	7.58	7.42	7.42
343	NYSE	ETD	Fri, Jul 22, 1994	7.75	7.75	7.58	7.58
342	NYSE	ETD	Thu, Jul 21, 1994	8.13	8.13	7.75	7.75
341	NYSE	ETD	Wed, Jul 20, 1994	7.79	8.17	7.71	8.17
340	NYSE	ETD	Tue, Jul 19, 1994	7.58	7.83	7.58	7.83
339	NYSE	ETD	Mon, Jul 18, 1994	7.42	7.63	7.38	7.63
338	NYSE	ETD	Fri, Jul 15, 1994	7.33	7.42	7.29	7.38
337	NYSE	ETD	Thu, Jul 14, 1994	7.38	7.42	7.38	7.38
336	NYSE	ETD	Wed, Jul 13, 1994	7.33	7.42	7.33	7.42
335	NYSE	ETD	Tue, Jul 12, 1994	7.25	7.33	7.21	7.29
334	NYSE	ETD	Mon, Jul 11, 1994	7.00	7.21	7.00	7.21
333	NYSE	ETD	Fri, Jul 8, 1994	7.04	7.04	6.98	7.00
332	NYSE	ETD	Thu, Jul 7, 1994	6.96	7.04	6.92	7.04
331	NYSE	ETD	Wed, Jul 6, 1994	6.83	6.96	6.71	6.96
330	NYSE	ETD	Tue, Jul 5, 1994	6.83	6.83	6.79	6.83
329	NYSE	ETD	Fri, Jul 1, 1994	6.92	6.92	6.83	6.83
328	NYSE	ETD	Thu, Jun 30, 1994	6.96	7.00	6.83	6.83
327	NYSE	ETD	Wed, Jun 29, 1994	6.83	6.92	6.75	6.83
326	NYSE	ETD	Tue, Jun 28, 1994	7.21	7.21	6.88	6.92
325	NYSE	ETD	Mon, Jun 27, 1994	7.33	7.42	7.17	7.17
324	NYSE	ETD	Fri, Jun 24, 1994	7.46	7.46	7.38	7.38
323	NYSE	ETD	Thu, Jun 23, 1994	7.50	7.58	7.46	7.46
322	NYSE	ETD	Wed, Jun 22, 1994	7.58	7.58	7.29	7.50
321	NYSE	ETD	Tue, Jun 21, 1994	7.83	7.83	7.58	7.58
320	NYSE	ETD	Mon, Jun 20, 1994	8.04	8.04	7.83	7.83
319	NYSE	ETD	Fri, Jun 17, 1994	8.17	8.17	8.00	8.04
318	NYSE	ETD	Thu, Jun 16, 1994	8.13	8.13	8.08	8.08
317	NYSE	ETD	Wed, Jun 15, 1994	8.04	8.13	8.04	8.13
316	NYSE	ETD	Tue, Jun 14, 1994	7.96	8.00	7.79	8.00
315	NYSE	ETD	Mon, Jun 13, 1994	8.00	8.04	7.92	7.92
314	NYSE	ETD	Fri, Jun 10, 1994	8.00	8.13	8.00	8.04
313	NYSE	ETD	Thu, Jun 9, 1994	8.00	8.04	7.96	8.04
312	NYSE	ETD	Wed, Jun 8, 1994	8.25	8.25	8.04	8.04
311	NYSE	ETD	Tue, Jun 7, 1994	8.38	8.38	8.25	8.25
310	NYSE	ETD	Mon, Jun 6, 1994	8.46	8.46	8.33	8.38
309	NYSE	ETD	Fri, Jun 3, 1994	8.46	8.46	8.33	8.38
308	NYSE	ETD	Thu, Jun 2, 1994	8.33	8.50	8.29	8.46
307	NYSE	ETD	Wed, Jun 1, 1994	8.25	8.38	8.21	8.29
306	NYSE	ETD	Tue, May 31, 1994	8.21	8.25	8.13	8.25
305	NYSE	ETD	Fri, May 27, 1994	8.25	8.25	8.17	8.17
304	NYSE	ETD	Thu, May 26, 1994	8.25	8.25	8.21	8.25
303	NYSE	ETD	Wed, May 25, 1994	8.21	8.25	8.17	8.25
302	NYSE	ETD	Tue, May 24, 1994	8.17	8.25	8.17	8.21
301	NYSE	ETD	Mon, May 23, 1994	8.21	8.29	8.17	8.21
300	NYSE	ETD	Fri, May 20, 1994	8.04	8.21	8.04	8.21
299	NYSE	ETD	Thu, May 19, 1994	7.63	8.04	7.54	8.04
298	NYSE	ETD	Wed, May 18, 1994	7.58	7.58	7.38	7.58
297	NYSE	ETD	Tue, May 17, 1994	7.67	7.67	7.50	7.58
296	NYSE	ETD	Mon, May 16, 1994	7.83	7.83	7.67	7.71
295	NYSE	ETD	Fri, May 13, 1994	7.75	7.88	7.71	7.79
294	NYSE	ETD	Thu, May 12, 1994	7.67	7.75	7.67	7.67
293	NYSE	ETD	Wed, May 11, 1994	7.83	7.92	7.67	7.67
292	NYSE	ETD	Tue, May 10, 1994	8.00	8.08	7.83	7.83
291	NYSE	ETD	Mon, May 9, 1994	8.08	8.08	7.83	7.83
290	NYSE	ETD	Fri, May 6, 1994	8.17	8.17	8.17	8.17
289	NYSE	ETD	Thu, May 5, 1994	8.25	8.33	8.17	8.25
288	NYSE	ETD	Wed, May 4, 1994	8.33	8.46	8.21	8.25
287	NYSE	ETD	Tue, May 3, 1994	8.21	8.29	8.13	8.29
286	NYSE	ETD	Mon, May 2, 1994	8.21	8.21	8.17	8.21
285	NYSE	ETD	Fri, Apr 29, 1994	8.25	8.25	8.00	8.17
284	NYSE	ETD	Thu, Apr 28, 1994	8.42	8.50	8.25	8.25
283	NYSE	ETD	Tue, Apr 26, 1994	8.58	8.58	8.46	8.46
282	NYSE	ETD	Mon, Apr 25, 1994	8.58	8.58	8.50	8.50
281	NYSE	ETD	Fri, Apr 22, 1994	8.50	8.58	8.46	8.54
280	NYSE	ETD	Thu, Apr 21, 1994	8.42	8.46	8.38	8.46
279	NYSE	ETD	Wed, Apr 20, 1994	8.54	8.58	8.38	8.38
278	NYSE	ETD	Tue, Apr 19, 1994	8.67	8.71	8.54	8.54
277	NYSE	ETD	Mon, Apr 18, 1994	8.83	8.83	8.46	8.58
276	NYSE	ETD	Fri, Apr 15, 1994	8.58	8.83	8.58	8.79
275	NYSE	ETD	Thu, Apr 14, 1994	8.92	8.92	8.58	8.58
274	NYSE	ETD	Wed, Apr 13, 1994	9.21	9.21	8.92	8.92
273	NYSE	ETD	Tue, Apr 12, 1994	9.46	9.54	9.25	9.25
272	NYSE	ETD	Mon, Apr 11, 1994	9.17	9.54	9.17	9.42
271	NYSE	ETD	Fri, Apr 8, 1994	9.08	9.25	9.08	9.25
270	NYSE	ETD	Thu, Apr 7, 1994	8.79	9.17	8.79	9.17
269	NYSE	ETD	Wed, Apr 6, 1994	8.75	8.79	8.71	8.79
268	NYSE	ETD	Tue, Apr 5, 1994	8.58	8.71	8.54	8.67
267	NYSE	ETD	Mon, Apr 4, 1994	8.67	8.67	8.25	8.38
266	NYSE	ETD	Thu, Mar 31, 1994	8.83	8.83	8.50	8.67
265	NYSE	ETD	Wed, Mar 30, 1994	9.33	9.33	8.75	8.83
264	NYSE	ETD	Tue, Mar 29, 1994	9.92	9.92	9.33	9.38
263	NYSE	ETD	Mon, Mar 28, 1994	10.00	10.00	9.83	9.92
262	NYSE	ETD	Fri, Mar 25, 1994	10.25	10.25	10.04	10.04
261	NYSE	ETD	Thu, Mar 24, 1994	10.33	10.33	10.25	10.25
260	NYSE	ETD	Wed, Mar 23, 1994	10.33	10.33	10.29	10.33
259	NYSE	ETD	Tue, Mar 22, 1994	10.25	10.29	10.21	10.29
258	NYSE	ETD	Mon, Mar 21, 1994	10.33	10.33	10.25	10.25
257	NYSE	ETD	Fri, Mar 18, 1994	10.33	10.42	10.33	10.38
256	NYSE	ETD	Thu, Mar 17, 1994	10.21	10.25	10.08	10.25
255	NYSE	ETD	Wed, Mar 16, 1994	10.13	10.21	10.13	10.17
254	NYSE	ETD	Tue, Mar 15, 1994	10.00	10.17	10.00	10.13
253	NYSE	ETD	Mon, Mar 14, 1994	9.88	10.00	9.88	10.00
252	NYSE	ETD	Fri, Mar 11, 1994	9.79	9.88	9.79	9.88
251	NYSE	ETD	Thu, Mar 10, 1994	9.75	9.83	9.75	9.79
250	NYSE	ETD	Wed, Mar 9, 1994	9.71	9.79	9.63	9.71
249	NYSE	ETD	Tue, Mar 8, 1994	9.75	9.79	9.58	9.75
248	NYSE	ETD	Mon, Mar 7, 1994	9.63	9.67	9.50	9.67
247	NYSE	ETD	Fri, Mar 4, 1994	9.38	9.67	9.38	9.54
246	NYSE	ETD	Thu, Mar 3, 1994	9.29	9.38	9.25	9.29
245	NYSE	ETD	Wed, Mar 2, 1994	8.96	9.33	8.79	9.33
244	NYSE	ETD	Tue, Mar 1, 1994	9.17	9.17	8.92	9.04
243	NYSE	ETD	Mon, Feb 28, 1994	9.33	9.33	9.17	9.21
242	NYSE	ETD	Fri, Feb 25, 1994	9.33	9.42	9.25	9.29
241	NYSE	ETD	Thu, Feb 24, 1994	9.50	9.50	9.29	9.33
240	NYSE	ETD	Wed, Feb 23, 1994	9.67	9.71	9.54	9.58
239	NYSE	ETD	Tue, Feb 22, 1994	9.67	9.71	9.58	9.71
238	NYSE	ETD	Fri, Feb 18, 1994	9.83	9.88	9.71	9.71
237	NYSE	ETD	Thu, Feb 17, 1994	9.96	9.96	9.79	9.79
236	NYSE	ETD	Wed, Feb 16, 1994	9.92	10.00	9.92	9.96
235	NYSE	ETD	Tue, Feb 15, 1994	10.00	10.00	9.83	9.83
234	NYSE	ETD	Mon, Feb 14, 1994	10.08	10.25	10.08	10.08
233	NYSE	ETD	Fri, Feb 11, 1994	10.21	10.21	10.08	10.08
232	NYSE	ETD	Thu, Feb 10, 1994	10.33	10.42	10.17	10.17
231	NYSE	ETD	Wed, Feb 9, 1994	10.33	10.38	10.25	10.38
230	NYSE	ETD	Tue, Feb 8, 1994	10.25	10.42	10.25	10.29
229	NYSE	ETD	Mon, Feb 7, 1994	10.13	10.25	10.08	10.17
228	NYSE	ETD	Fri, Feb 4, 1994	10.54	10.54	10.25	10.29
227	NYSE	ETD	Thu, Feb 3, 1994	10.54	10.67	10.42	10.50
226	NYSE	ETD	Wed, Feb 2, 1994	10.54	10.63	10.50	10.50
225	NYSE	ETD	Tue, Feb 1, 1994	10.42	10.67	10.33	10.58
224	NYSE	ETD	Mon, Jan 31, 1994	10.25	10.58	10.25	10.46
223	NYSE	ETD	Fri, Jan 28, 1994	10.38	10.38	10.08	10.25
222	NYSE	ETD	Thu, Jan 27, 1994	10.25	10.42	10.25	10.33
221	NYSE	ETD	Wed, Jan 26, 1994	10.21	10.33	10.21	10.29
220	NYSE	ETD	Tue, Jan 25, 1994	10.33	10.33	10.21	10.25
219	NYSE	ETD	Mon, Jan 24, 1994	10.29	10.42	10.25	10.33
218	NYSE	ETD	Fri, Jan 21, 1994	10.13	10.58	10.08	10.25
217	NYSE	ETD	Thu, Jan 20, 1994	9.92	10.13	9.79	10.04
216	NYSE	ETD	Wed, Jan 19, 1994	9.67	9.96	9.46	9.63
215	NYSE	ETD	Tue, Jan 18, 1994	9.63	9.67	9.54	9.58
214	NYSE	ETD	Mon, Jan 17, 1994	9.71	9.71	9.46	9.54
213	NYSE	ETD	Fri, Jan 14, 1994	9.63	9.67	9.58	9.67
212	NYSE	ETD	Thu, Jan 13, 1994	9.67	9.67	9.63	9.67
211	NYSE	ETD	Wed, Jan 12, 1994	9.67	9.67	9.58	9.67
210	NYSE	ETD	Tue, Jan 11, 1994	9.75	9.75	9.58	9.67
209	NYSE	ETD	Mon, Jan 10, 1994	9.67	9.75	9.67	9.71
208	NYSE	ETD	Fri, Jan 7, 1994	9.58	9.75	9.58	9.75
207	NYSE	ETD	Thu, Jan 6, 1994	9.71	9.79	9.46	9.50
206	NYSE	ETD	Wed, Jan 5, 1994	9.71	9.71	9.67	9.71
205	NYSE	ETD	Tue, Jan 4, 1994	9.75	9.75	9.58	9.67
204	NYSE	ETD	Mon, Jan 3, 1994	10.25	10.25	9.71	9.71
203	NYSE	ETD	Fri, Dec 31, 1993	9.96	10.50	9.96	10.42
202	NYSE	ETD	Thu, Dec 30, 1993	9.54	9.96	9.54	9.96
201	NYSE	ETD	Wed, Dec 29, 1993	9.42	9.54	9.38	9.54
200	NYSE	ETD	Tue, Dec 28, 1993	9.29	9.42	9.29	9.42
199	NYSE	ETD	Mon, Dec 27, 1993	9.29	9.29	9.21	9.29
198	NYSE	ETD	Thu, Dec 23, 1993	9.46	9.46	9.25	9.29
197	NYSE	ETD	Wed, Dec 22, 1993	9.42	9.54	9.42	9.46
196	NYSE	ETD	Tue, Dec 21, 1993	9.42	9.46	9.29	9.42
195	NYSE	ETD	Mon, Dec 20, 1993	9.17	9.46	9.04	9.38
194	NYSE	ETD	Fri, Dec 17, 1993	8.83	9.13	8.79	9.08
193	NYSE	ETD	Thu, Dec 16, 1993	8.83	8.92	8.79	8.83
192	NYSE	ETD	Wed, Dec 15, 1993	8.88	8.88	8.79	8.83
191	NYSE	ETD	Tue, Dec 14, 1993	8.88	8.92	8.79	8.88
190	NYSE	ETD	Mon, Dec 13, 1993	8.83	8.88	8.79	8.88
189	NYSE	ETD	Fri, Dec 10, 1993	8.96	8.96	8.79	8.83
188	NYSE	ETD	Thu, Dec 9, 1993	9.04	9.04	8.92	8.96
187	NYSE	ETD	Wed, Dec 8, 1993	9.17	9.17	8.96	9.00
186	NYSE	ETD	Tue, Dec 7, 1993	9.29	9.29	9.08	9.08
185	NYSE	ETD	Mon, Dec 6, 1993	9.33	9.38	9.25	9.25
184	NYSE	ETD	Fri, Dec 3, 1993	9.29	9.38	9.29	9.29
183	NYSE	ETD	Thu, Dec 2, 1993	9.00	9.29	9.00	9.25
182	NYSE	ETD	Wed, Dec 1, 1993	8.75	8.96	8.75	8.96
181	NYSE	ETD	Tue, Nov 30, 1993	8.83	8.83	8.75	8.83
180	NYSE	ETD	Mon, Nov 29, 1993	8.75	8.79	8.75	8.79
179	NYSE	ETD	Fri, Nov 26, 1993	8.75	8.79	8.75	8.79
178	NYSE	ETD	Wed, Nov 24, 1993	8.75	8.75	8.71	8.71
177	NYSE	ETD	Tue, Nov 23, 1993	8.71	8.75	8.67	8.67
176	NYSE	ETD	Mon, Nov 22, 1993	8.75	8.75	8.67	8.67
175	NYSE	ETD	Fri, Nov 19, 1993	8.75	8.79	8.67	8.71
174	NYSE	ETD	Thu, Nov 18, 1993	8.67	8.79	8.67	8.71
173	NYSE	ETD	Wed, Nov 17, 1993	8.71	8.75	8.63	8.71
172	NYSE	ETD	Tue, Nov 16, 1993	8.88	8.88	8.71	8.71
171	NYSE	ETD	Mon, Nov 15, 1993	8.83	9.00	8.83	8.83
170	NYSE	ETD	Fri, Nov 12, 1993	8.83	8.83	8.67	8.83
169	NYSE	ETD	Thu, Nov 11, 1993	8.88	8.96	8.83	8.83
168	NYSE	ETD	Wed, Nov 10, 1993	9.04	9.17	8.83	8.96
167	NYSE	ETD	Tue, Nov 9, 1993	8.92	9.17	8.92	8.96
166	NYSE	ETD	Mon, Nov 8, 1993	8.33	8.92	8.33	8.79
165	NYSE	ETD	Fri, Nov 5, 1993	7.88	8.33	7.88	8.33
164	NYSE	ETD	Thu, Nov 4, 1993	7.92	7.96	7.92	7.92
163	NYSE	ETD	Wed, Nov 3, 1993	7.96	8.00	7.92	7.92
162	NYSE	ETD	Tue, Nov 2, 1993	7.92	8.00	7.88	7.88
161	NYSE	ETD	Mon, Nov 1, 1993	8.17	8.21	7.96	8.00
160	NYSE	ETD	Fri, Oct 29, 1993	8.21	8.21	8.17	8.21
159	NYSE	ETD	Thu, Oct 28, 1993	8.21	8.21	8.17	8.21
158	NYSE	ETD	Wed, Oct 27, 1993	8.25	8.25	8.17	8.25
157	NYSE	ETD	Tue, Oct 26, 1993	8.13	8.25	8.08	8.21
156	NYSE	ETD	Mon, Oct 25, 1993	8.25	8.29	8.17	8.21
155	NYSE	ETD	Fri, Oct 22, 1993	8.33	8.33	8.21	8.29
154	NYSE	ETD	Thu, Oct 21, 1993	8.17	8.42	8.08	8.33
153	NYSE	ETD	Wed, Oct 20, 1993	7.42	8.04	7.42	8.04
152	NYSE	ETD	Tue, Oct 19, 1993	7.33	7.38	7.08	7.08
151	NYSE	ETD	Mon, Oct 18, 1993	7.71	7.71	7.42	7.42
150	NYSE	ETD	Fri, Oct 15, 1993	7.71	7.71	7.63	7.67
149	NYSE	ETD	Thu, Oct 14, 1993	7.83	7.88	7.71	7.71
148	NYSE	ETD	Wed, Oct 13, 1993	7.79	7.83	7.75	7.83
147	NYSE	ETD	Tue, Oct 12, 1993	7.79	7.83	7.71	7.79
146	NYSE	ETD	Mon, Oct 11, 1993	7.92	7.92	7.83	7.88
145	NYSE	ETD	Fri, Oct 8, 1993	7.79	7.88	7.79	7.79
144	NYSE	ETD	Thu, Oct 7, 1993	7.92	7.92	7.75	7.75
143	NYSE	ETD	Wed, Oct 6, 1993	7.96	7.96	7.92	7.92
142	NYSE	ETD	Tue, Oct 5, 1993	8.00	8.00	7.92	8.00
141	NYSE	ETD	Mon, Oct 4, 1993	8.04	8.08	7.96	8.00
140	NYSE	ETD	Fri, Oct 1, 1993	8.00	8.08	7.96	8.08
139	NYSE	ETD	Thu, Sep 30, 1993	8.13	8.13	7.79	8.00
138	NYSE	ETD	Wed, Sep 29, 1993	8.25	8.25	8.17	8.17
137	NYSE	ETD	Tue, Sep 28, 1993	8.29	8.29	8.21	8.25
136	NYSE	ETD	Mon, Sep 27, 1993	8.29	8.33	8.25	8.29
135	NYSE	ETD	Fri, Sep 24, 1993	8.33	8.33	8.25	8.29
134	NYSE	ETD	Thu, Sep 23, 1993	8.13	8.33	8.13	8.33
133	NYSE	ETD	Wed, Sep 22, 1993	8.08	8.17	8.08	8.17
132	NYSE	ETD	Tue, Sep 21, 1993	8.00	8.08	8.00	8.08
131	NYSE	ETD	Mon, Sep 20, 1993	8.04	8.08	8.00	8.00
130	NYSE	ETD	Fri, Sep 17, 1993	7.88	8.17	7.88	8.00
129	NYSE	ETD	Thu, Sep 16, 1993	7.75	7.92	7.75	7.88
128	NYSE	ETD	Wed, Sep 15, 1993	7.75	7.88	7.75	7.79
127	NYSE	ETD	Tue, Sep 14, 1993	7.88	7.92	7.79	7.79
126	NYSE	ETD	Mon, Sep 13, 1993	8.17	8.17	7.88	7.92
125	NYSE	ETD	Fri, Sep 10, 1993	8.25	8.29	8.17	8.21
124	NYSE	ETD	Thu, Sep 9, 1993	8.21	8.29	8.21	8.29
123	NYSE	ETD	Wed, Sep 8, 1993	8.29	8.29	8.17	8.17
122	NYSE	ETD	Tue, Sep 7, 1993	8.21	8.29	8.17	8.29
121	NYSE	ETD	Fri, Sep 3, 1993	8.33	8.33	8.29	8.29
120	NYSE	ETD	Thu, Sep 2, 1993	8.29	8.38	8.29	8.29
119	NYSE	ETD	Wed, Sep 1, 1993	8.29	8.33	8.21	8.25
118	NYSE	ETD	Tue, Aug 31, 1993	8.21	8.38	8.13	8.33
117	NYSE	ETD	Mon, Aug 30, 1993	8.25	8.25	8.21	8.21
116	NYSE	ETD	Fri, Aug 27, 1993	8.33	8.38	8.25	8.29
115	NYSE	ETD	Thu, Aug 26, 1993	8.46	8.54	8.25	8.25
114	NYSE	ETD	Wed, Aug 25, 1993	8.54	8.58	8.50	8.50
113	NYSE	ETD	Tue, Aug 24, 1993	8.42	8.58	8.42	8.54
112	NYSE	ETD	Mon, Aug 23, 1993	8.29	8.50	8.21	8.42
111	NYSE	ETD	Fri, Aug 20, 1993	7.83	8.33	7.83	8.33
110	NYSE	ETD	Thu, Aug 19, 1993	7.33	7.83	7.33	7.79
109	NYSE	ETD	Wed, Aug 18, 1993	7.29	7.29	7.25	7.25
108	NYSE	ETD	Tue, Aug 17, 1993	7.21	7.29	7.00	7.29
107	NYSE	ETD	Mon, Aug 16, 1993	7.42	7.42	7.13	7.13
106	NYSE	ETD	Fri, Aug 13, 1993	7.42	7.46	7.29	7.38
105	NYSE	ETD	Thu, Aug 12, 1993	7.33	7.67	7.33	7.50
104	NYSE	ETD	Wed, Aug 11, 1993	7.17	7.33	7.13	7.25
103	NYSE	ETD	Tue, Aug 10, 1993	6.58	6.71	6.54	6.71
102	NYSE	ETD	Mon, Aug 9, 1993	6.54	6.58	6.46	6.54
101	NYSE	ETD	Fri, Aug 6, 1993	6.67	6.71	6.46	6.46
100	NYSE	ETD	Thu, Aug 5, 1993	6.54	6.71	6.54	6.63
99	NYSE	ETD	Wed, Aug 4, 1993	6.42	6.54	6.42	6.46
98	NYSE	ETD	Tue, Aug 3, 1993	6.38	6.46	6.38	6.38
97	NYSE	ETD	Mon, Aug 2, 1993	6.38	6.38	6.29	6.33
96	NYSE	ETD	Fri, Jul 30, 1993	6.33	6.38	6.29	6.38
95	NYSE	ETD	Thu, Jul 29, 1993	6.29	6.33	6.25	6.29
94	NYSE	ETD	Wed, Jul 28, 1993	6.21	6.29	6.21	6.25
93	NYSE	ETD	Tue, Jul 27, 1993	6.29	6.29	6.17	6.25
92	NYSE	ETD	Mon, Jul 26, 1993	6.29	6.29	6.21	6.25
91	NYSE	ETD	Fri, Jul 23, 1993	6.33	6.38	6.21	6.29
90	NYSE	ETD	Thu, Jul 22, 1993	6.29	6.29	6.25	6.29
89	NYSE	ETD	Wed, Jul 21, 1993	6.29	6.29	6.21	6.25
88	NYSE	ETD	Tue, Jul 20, 1993	6.21	6.29	6.13	6.25
87	NYSE	ETD	Mon, Jul 19, 1993	6.29	6.29	6.17	6.17
86	NYSE	ETD	Fri, Jul 16, 1993	6.38	6.38	6.29	6.33
85	NYSE	ETD	Thu, Jul 15, 1993	6.25	6.50	6.25	6.42
84	NYSE	ETD	Wed, Jul 14, 1993	6.08	6.21	6.08	6.21
83	NYSE	ETD	Tue, Jul 13, 1993	6.17	6.21	6.08	6.08
82	NYSE	ETD	Mon, Jul 12, 1993	6.08	6.17	6.04	6.08
81	NYSE	ETD	Fri, Jul 9, 1993	6.00	6.08	6.00	6.04
80	NYSE	ETD	Thu, Jul 8, 1993	5.92	6.08	5.92	6.04
79	NYSE	ETD	Wed, Jul 7, 1993	6.00	6.00	5.92	5.92
78	NYSE	ETD	Tue, Jul 6, 1993	6.25	6.25	5.96	5.96
77	NYSE	ETD	Fri, Jul 2, 1993	6.38	6.38	6.25	6.25
76	NYSE	ETD	Thu, Jul 1, 1993	6.42	6.42	6.29	6.33
75	NYSE	ETD	Wed, Jun 30, 1993	6.25	6.38	6.25	6.38
74	NYSE	ETD	Tue, Jun 29, 1993	6.25	6.29	6.21	6.21
73	NYSE	ETD	Mon, Jun 28, 1993	6.33	6.33	6.25	6.25
72	NYSE	ETD	Fri, Jun 25, 1993	6.33	6.38	6.29	6.33
71	NYSE	ETD	Thu, Jun 24, 1993	6.46	6.46	6.33	6.33
70	NYSE	ETD	Wed, Jun 23, 1993	6.38	6.46	6.38	6.46
69	NYSE	ETD	Tue, Jun 22, 1993	6.46	6.50	6.29	6.33
68	NYSE	ETD	Mon, Jun 21, 1993	6.54	6.58	6.38	6.46
67	NYSE	ETD	Fri, Jun 18, 1993	6.83	6.83	6.63	6.63
66	NYSE	ETD	Thu, Jun 17, 1993	6.63	6.83	6.63	6.83
65	NYSE	ETD	Wed, Jun 16, 1993	6.50	6.63	6.50	6.54
64	NYSE	ETD	Tue, Jun 15, 1993	6.04	6.33	6.04	6.33
63	NYSE	ETD	Mon, Jun 14, 1993	5.71	6.00	5.71	5.96
62	NYSE	ETD	Fri, Jun 11, 1993	5.58	5.63	5.42	5.63
61	NYSE	ETD	Thu, Jun 10, 1993	5.83	5.83	5.67	5.67
60	NYSE	ETD	Wed, Jun 9, 1993	5.83	5.88	5.83	5.88
59	NYSE	ETD	Tue, Jun 8, 1993	6.08	6.13	5.83	5.83
58	NYSE	ETD	Mon, Jun 7, 1993	6.21	6.21	6.08	6.08
57	NYSE	ETD	Fri, Jun 4, 1993	6.13	6.21	6.13	6.21
56	NYSE	ETD	Thu, Jun 3, 1993	6.17	6.29	6.17	6.21
55	NYSE	ETD	Wed, Jun 2, 1993	6.21	6.33	6.17	6.17
54	NYSE	ETD	Tue, Jun 1, 1993	5.96	6.13	5.96	6.13
53	NYSE	ETD	Fri, May 28, 1993	5.83	6.00	5.83	6.00
52	NYSE	ETD	Thu, May 27, 1993	5.79	5.92	5.79	5.83
51	NYSE	ETD	Wed, May 26, 1993	6.00	6.04	5.88	5.88
50	NYSE	ETD	Tue, May 25, 1993	6.04	6.08	6.00	6.00
49	NYSE	ETD	Mon, May 24, 1993	6.17	6.17	6.00	6.04
48	NYSE	ETD	Fri, May 21, 1993	6.33	6.50	6.21	6.25
47	NYSE	ETD	Thu, May 20, 1993	6.25	6.25	6.04	6.25
46	NYSE	ETD	Wed, May 19, 1993	6.29	6.46	6.29	6.46
45	NYSE	ETD	Tue, May 18, 1993	6.33	6.38	6.25	6.38
44	NYSE	ETD	Mon, May 17, 1993	6.46	6.50	6.33	6.33
43	NYSE	ETD	Fri, May 14, 1993	6.42	6.46	6.33	6.33
42	NYSE	ETD	Thu, May 13, 1993	6.42	6.42	6.21	6.38
41	NYSE	ETD	Wed, May 12, 1993	6.71	6.79	6.50	6.50
40	NYSE	ETD	Tue, May 11, 1993	6.92	6.92	6.79	6.79
39	NYSE	ETD	Mon, May 10, 1993	6.96	6.96	6.83	6.92
38	NYSE	ETD	Fri, May 7, 1993	6.92	7.00	6.88	6.92
37	NYSE	ETD	Thu, May 6, 1993	6.88	6.96	6.88	6.92
36	NYSE	ETD	Wed, May 5, 1993	7.00	7.04	6.92	6.96
35	NYSE	ETD	Tue, May 4, 1993	6.75	6.96	6.75	6.96
34	NYSE	ETD	Mon, May 3, 1993	6.67	6.67	6.67	6.67
33	NYSE	ETD	Fri, Apr 30, 1993	6.63	6.67	6.63	6.63
32	NYSE	ETD	Thu, Apr 29, 1993	6.50	6.67	6.50	6.63
31	NYSE	ETD	Wed, Apr 28, 1993	6.46	6.50	6.42	6.46
30	NYSE	ETD	Tue, Apr 27, 1993	6.58	6.58	6.46	6.50
29	NYSE	ETD	Mon, Apr 26, 1993	6.79	6.79	6.58	6.58
28	NYSE	ETD	Fri, Apr 23, 1993	6.75	6.79	6.71	6.79
27	NYSE	ETD	Thu, Apr 22, 1993	6.71	6.83	6.71	6.75
26	NYSE	ETD	Wed, Apr 21, 1993	6.92	7.00	6.75	6.79
25	NYSE	ETD	Tue, Apr 20, 1993	6.75	6.79	6.67	6.75
24	NYSE	ETD	Mon, Apr 19, 1993	6.71	6.75	6.67	6.71
23	NYSE	ETD	Fri, Apr 16, 1993	6.75	6.79	6.67	6.75
22	NYSE	ETD	Thu, Apr 15, 1993	6.88	6.88	6.67	6.67
21	NYSE	ETD	Wed, Apr 14, 1993	6.96	7.04	6.92	6.92
20	NYSE	ETD	Tue, Apr 13, 1993	6.63	6.83	6.63	6.83
19	NYSE	ETD	Mon, Apr 12, 1993	6.54	6.58	6.50	6.58
18	NYSE	ETD	Thu, Apr 8, 1993	6.50	6.54	6.17	6.29
17	NYSE	ETD	Wed, Apr 7, 1993	6.63	6.63	6.46	6.50
16	NYSE	ETD	Tue, Apr 6, 1993	6.67	6.67	6.54	6.58
15	NYSE	ETD	Mon, Apr 5, 1993	6.58	6.67	6.58	6.67
14	NYSE	ETD	Fri, Apr 2, 1993	6.67	6.71	6.58	6.58
13	NYSE	ETD	Thu, Apr 1, 1993	6.83	6.83	6.67	6.67
12	NYSE	ETD	Wed, Mar 31, 1993	6.88	7.04	6.88	6.92
11	NYSE	ETD	Tue, Mar 30, 1993	6.75	6.88	6.75	6.88
10	NYSE	ETD	Mon, Mar 29, 1993	6.75	6.75	6.63	6.75
9	NYSE	ETD	Fri, Mar 26, 1993	6.67	6.75	6.67	6.75
8	NYSE	ETD	Thu, Mar 25, 1993	6.54	6.71	6.54	6.67
7	NYSE	ETD	Wed, Mar 24, 1993	6.75	6.75	6.50	6.58
6	NYSE	ETD	Tue, Mar 23, 1993	6.71	6.75	6.67	6.71
5	NYSE	ETD	Mon, Mar 22, 1993	6.67	6.71	6.42	6.71
4	NYSE	ETD	Fri, Mar 19, 1993	6.67	6.71	6.67	6.67
3	NYSE	ETD	Thu, Mar 18, 1993	6.75	6.79	6.67	6.75
2	NYSE	ETD	Wed, Mar 17, 1993	6.71	6.92	6.71	6.75
1	NYSE	ETD	Tue, Mar 16, 1993	6.71	6.88	6.67	6.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Ethan Allen Interiors Inc NYSE:ETD 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