Maui Land & Pineapple Co Inc NYSE:MLP Historical Prices

Below are the 6273 trading days of historical prices for MLP.

#	Exchange	Symbol	Date	Open	High	Low	Close
6273	NYSE	MLP	Tue, Jan 17, 2023	9.91	9.99	9.69	9.69
6272	NYSE	MLP	Fri, Jan 13, 2023	10.00	10.14	9.82	10.00
6271	NYSE	MLP	Thu, Jan 12, 2023	10.12	10.12	9.90	9.92
6270	NYSE	MLP	Wed, Jan 11, 2023	9.76	10.22	9.76	9.90
6269	NYSE	MLP	Tue, Jan 10, 2023	9.68	9.75	9.54	9.75
6268	NYSE	MLP	Mon, Jan 9, 2023	9.64	9.67	9.50	9.62
6267	NYSE	MLP	Fri, Jan 6, 2023	9.59	9.68	9.42	9.57
6266	NYSE	MLP	Thu, Jan 5, 2023	9.67	9.67	9.41	9.52
6265	NYSE	MLP	Wed, Jan 4, 2023	9.68	9.68	9.41	9.49
6264	NYSE	MLP	Tue, Jan 3, 2023	9.65	9.65	9.40	9.50
6263	NYSE	MLP	Fri, Dec 30, 2022	9.57	9.57	9.30	9.42
6262	NYSE	MLP	Thu, Dec 29, 2022	9.51	9.51	9.20	9.41
6261	NYSE	MLP	Wed, Dec 28, 2022	9.65	9.65	9.22	9.49
6260	NYSE	MLP	Tue, Dec 27, 2022	9.36	9.74	9.24	9.41
6259	NYSE	MLP	Fri, Dec 23, 2022	9.35	9.35	9.05	9.32
6258	NYSE	MLP	Thu, Dec 22, 2022	9.20	9.33	8.90	9.10
6257	NYSE	MLP	Wed, Dec 21, 2022	9.56	9.56	9.16	9.37
6256	NYSE	MLP	Tue, Dec 20, 2022	9.15	9.60	9.13	9.55
6255	NYSE	MLP	Mon, Dec 19, 2022	8.84	9.50	8.70	9.50
6254	NYSE	MLP	Fri, Dec 16, 2022	9.12	9.12	8.71	9.05
6253	NYSE	MLP	Thu, Dec 15, 2022	8.92	9.01	8.42	9.01
6252	NYSE	MLP	Wed, Dec 14, 2022	8.66	8.92	8.54	8.84
6251	NYSE	MLP	Tue, Dec 13, 2022	8.82	8.82	8.55	8.78
6250	NYSE	MLP	Mon, Dec 12, 2022	8.93	8.95	8.31	8.62
6249	NYSE	MLP	Fri, Dec 9, 2022	8.69	8.91	8.62	8.87
6248	NYSE	MLP	Thu, Dec 8, 2022	8.50	9.09	8.50	8.90
6247	NYSE	MLP	Wed, Dec 7, 2022	8.60	8.85	8.40	8.71
6246	NYSE	MLP	Tue, Dec 6, 2022	8.68	8.88	8.63	8.63
6245	NYSE	MLP	Mon, Dec 5, 2022	9.25	9.31	8.67	8.67
6244	NYSE	MLP	Fri, Dec 2, 2022	9.24	9.25	9.08	9.15
6243	NYSE	MLP	Thu, Dec 1, 2022	9.25	9.25	8.95	9.19
6242	NYSE	MLP	Wed, Nov 30, 2022	9.00	9.37	9.00	9.32
6241	NYSE	MLP	Tue, Nov 29, 2022	9.25	9.44	9.20	9.44
6240	NYSE	MLP	Mon, Nov 28, 2022	9.32	9.51	8.76	9.18
6239	NYSE	MLP	Wed, Nov 23, 2022	9.43	9.62	9.43	9.60
6238	NYSE	MLP	Tue, Nov 22, 2022	9.44	9.68	9.44	9.44
6237	NYSE	MLP	Mon, Nov 21, 2022	9.17	9.69	9.10	9.67
6236	NYSE	MLP	Fri, Nov 18, 2022	9.45	9.45	9.18	9.28
6235	NYSE	MLP	Thu, Nov 17, 2022	9.28	9.63	9.27	9.63
6234	NYSE	MLP	Wed, Nov 16, 2022	9.36	9.47	9.10	9.47
6233	NYSE	MLP	Tue, Nov 15, 2022	9.19	9.37	9.19	9.28
6232	NYSE	MLP	Mon, Nov 14, 2022	9.12	9.59	8.97	9.48
6231	NYSE	MLP	Fri, Nov 11, 2022	8.97	9.26	8.97	9.20
6230	NYSE	MLP	Thu, Nov 10, 2022	8.82	9.15	8.82	9.12
6229	NYSE	MLP	Wed, Nov 9, 2022	8.68	9.16	8.68	9.09
6228	NYSE	MLP	Tue, Nov 8, 2022	8.89	9.07	8.81	8.81
6227	NYSE	MLP	Mon, Nov 7, 2022	8.44	9.34	8.40	8.99
6226	NYSE	MLP	Fri, Nov 4, 2022	8.31	8.69	8.31	8.43
6225	NYSE	MLP	Thu, Nov 3, 2022	8.31	8.64	8.31	8.42
6224	NYSE	MLP	Wed, Nov 2, 2022	8.75	8.75	8.50	8.50
6223	NYSE	MLP	Tue, Nov 1, 2022	8.83	8.83	8.54	8.55
6222	NYSE	MLP	Mon, Oct 31, 2022	8.57	8.78	8.50	8.50
6221	NYSE	MLP	Fri, Oct 28, 2022	8.98	8.98	8.76	8.80
6220	NYSE	MLP	Thu, Oct 27, 2022	9.03	9.03	8.80	8.86
6219	NYSE	MLP	Wed, Oct 26, 2022	9.07	9.07	8.54	8.54
6218	NYSE	MLP	Tue, Oct 25, 2022	8.42	8.84	8.42	8.84
6217	NYSE	MLP	Mon, Oct 24, 2022	8.45	8.53	8.38	8.50
6216	NYSE	MLP	Fri, Oct 21, 2022	8.52	8.53	8.31	8.35
6215	NYSE	MLP	Thu, Oct 20, 2022	8.27	8.39	8.27	8.31
6214	NYSE	MLP	Wed, Oct 19, 2022	8.54	8.67	8.28	8.28
6213	NYSE	MLP	Tue, Oct 18, 2022	8.62	8.62	8.31	8.31
6212	NYSE	MLP	Mon, Oct 17, 2022	8.44	8.78	8.44	8.61
6211	NYSE	MLP	Fri, Oct 14, 2022	8.46	8.57	8.34	8.57
6210	NYSE	MLP	Thu, Oct 13, 2022	8.49	8.61	8.40	8.61
6209	NYSE	MLP	Wed, Oct 12, 2022	8.67	8.67	8.40	8.44
6208	NYSE	MLP	Tue, Oct 11, 2022	8.72	8.94	8.65	8.66
6207	NYSE	MLP	Mon, Oct 10, 2022	8.93	8.93	8.85	8.85
6206	NYSE	MLP	Fri, Oct 7, 2022	8.98	8.98	8.80	8.80
6205	NYSE	MLP	Thu, Oct 6, 2022	9.10	9.10	8.80	9.00
6204	NYSE	MLP	Wed, Oct 5, 2022	9.11	9.22	9.10	9.10
6203	NYSE	MLP	Tue, Oct 4, 2022	9.20	9.20	9.11	9.11
6202	NYSE	MLP	Mon, Oct 3, 2022	9.15	9.26	9.15	9.22
6201	NYSE	MLP	Fri, Sep 30, 2022	8.69	9.22	8.68	9.21
6200	NYSE	MLP	Thu, Sep 29, 2022	8.73	8.88	8.70	8.73
6199	NYSE	MLP	Wed, Sep 28, 2022	8.89	8.97	8.64	8.64
6198	NYSE	MLP	Tue, Sep 27, 2022	9.02	9.05	9.02	9.05
6197	NYSE	MLP	Mon, Sep 26, 2022	9.01	9.24	9.01	9.21
6196	NYSE	MLP	Fri, Sep 23, 2022	9.03	9.28	9.03	9.03
6195	NYSE	MLP	Thu, Sep 22, 2022	9.02	9.29	9.02	9.29
6194	NYSE	MLP	Wed, Sep 21, 2022	9.57	9.57	9.01	9.02
6193	NYSE	MLP	Tue, Sep 20, 2022	9.00	9.33	9.00	9.33
6192	NYSE	MLP	Mon, Sep 19, 2022	8.70	9.17	8.51	9.17
6191	NYSE	MLP	Fri, Sep 16, 2022	9.05	9.05	8.70	8.70
6190	NYSE	MLP	Thu, Sep 15, 2022	8.99	9.30	8.99	9.23
6189	NYSE	MLP	Wed, Sep 14, 2022	9.09	9.11	8.96	8.96
6188	NYSE	MLP	Tue, Sep 13, 2022	9.02	9.17	9.00	9.08
6187	NYSE	MLP	Mon, Sep 12, 2022	9.02	9.19	9.02	9.06
6186	NYSE	MLP	Fri, Sep 9, 2022	9.00	9.13	9.00	9.08
6185	NYSE	MLP	Thu, Sep 8, 2022	9.21	9.21	9.00	9.00
6184	NYSE	MLP	Wed, Sep 7, 2022	9.22	9.23	9.11	9.22
6183	NYSE	MLP	Tue, Sep 6, 2022	9.26	9.30	9.25	9.25
6182	NYSE	MLP	Fri, Sep 2, 2022	9.40	9.40	9.26	9.31
6181	NYSE	MLP	Thu, Sep 1, 2022	9.55	9.59	9.33	9.50
6180	NYSE	MLP	Wed, Aug 31, 2022	9.60	9.75	9.60	9.60
6179	NYSE	MLP	Tue, Aug 30, 2022	9.75	9.82	9.74	9.74
6178	NYSE	MLP	Mon, Aug 29, 2022	9.99	9.99	9.76	9.81
6177	NYSE	MLP	Fri, Aug 26, 2022	9.76	9.97	9.75	9.80
6176	NYSE	MLP	Thu, Aug 25, 2022	9.99	9.99	9.74	9.81
6175	NYSE	MLP	Wed, Aug 24, 2022	9.80	9.99	9.66	9.99
6174	NYSE	MLP	Tue, Aug 23, 2022	9.76	9.87	9.76	9.87
6173	NYSE	MLP	Mon, Aug 22, 2022	9.65	10.00	9.65	10.00
6172	NYSE	MLP	Fri, Aug 19, 2022	9.96	10.06	9.54	9.62
6171	NYSE	MLP	Thu, Aug 18, 2022	9.71	9.77	9.64	9.65
6170	NYSE	MLP	Wed, Aug 17, 2022	10.08	10.08	9.75	9.80
6169	NYSE	MLP	Tue, Aug 16, 2022	9.87	10.24	9.87	10.08
6168	NYSE	MLP	Mon, Aug 15, 2022	9.79	9.86	9.65	9.78
6167	NYSE	MLP	Fri, Aug 12, 2022	9.71	9.75	9.69	9.75
6166	NYSE	MLP	Thu, Aug 11, 2022	9.73	9.94	9.56	9.56
6165	NYSE	MLP	Wed, Aug 10, 2022	9.31	9.85	9.31	9.47
6164	NYSE	MLP	Tue, Aug 9, 2022	9.40	9.56	9.40	9.40
6163	NYSE	MLP	Mon, Aug 8, 2022	9.31	9.43	9.30	9.35
6162	NYSE	MLP	Fri, Aug 5, 2022	9.46	9.59	9.34	9.39
6161	NYSE	MLP	Thu, Aug 4, 2022	9.43	9.48	9.26	9.39
6160	NYSE	MLP	Wed, Aug 3, 2022	9.34	9.52	9.34	9.43
6159	NYSE	MLP	Tue, Aug 2, 2022	9.42	9.58	9.34	9.34
6158	NYSE	MLP	Mon, Aug 1, 2022	9.51	9.51	9.25	9.47
6157	NYSE	MLP	Fri, Jul 29, 2022	9.55	9.55	9.51	9.51
6156	NYSE	MLP	Thu, Jul 28, 2022	9.42	9.59	9.42	9.43
6155	NYSE	MLP	Wed, Jul 27, 2022	9.60	9.66	9.60	9.60
6154	NYSE	MLP	Tue, Jul 26, 2022	9.58	9.66	9.45	9.45
6153	NYSE	MLP	Mon, Jul 25, 2022	9.47	9.75	9.47	9.60
6152	NYSE	MLP	Fri, Jul 22, 2022	9.47	9.47	9.47	9.47
6151	NYSE	MLP	Thu, Jul 21, 2022	9.40	9.77	9.40	9.50
6150	NYSE	MLP	Wed, Jul 20, 2022	9.60	10.05	9.41	9.42
6149	NYSE	MLP	Tue, Jul 19, 2022	9.45	9.75	9.45	9.60
6148	NYSE	MLP	Mon, Jul 18, 2022	9.63	9.75	9.37	9.37
6147	NYSE	MLP	Fri, Jul 15, 2022	9.42	9.48	9.34	9.44
6146	NYSE	MLP	Thu, Jul 14, 2022	9.66	9.66	9.39	9.59
6145	NYSE	MLP	Wed, Jul 13, 2022	9.54	9.54	9.43	9.43
6144	NYSE	MLP	Tue, Jul 12, 2022	9.59	9.59	9.49	9.54
6143	NYSE	MLP	Mon, Jul 11, 2022	9.79	9.79	9.42	9.43
6142	NYSE	MLP	Fri, Jul 8, 2022	9.65	9.79	9.65	9.79
6141	NYSE	MLP	Thu, Jul 7, 2022	9.74	9.82	9.46	9.72
6140	NYSE	MLP	Wed, Jul 6, 2022	9.45	9.98	9.45	9.50
6139	NYSE	MLP	Tue, Jul 5, 2022	9.54	9.65	9.41	9.47
6138	NYSE	MLP	Fri, Jul 1, 2022	9.28	9.80	9.28	9.43
6137	NYSE	MLP	Thu, Jun 30, 2022	9.68	9.68	9.46	9.47
6136	NYSE	MLP	Wed, Jun 29, 2022	9.66	10.01	9.59	9.60
6135	NYSE	MLP	Tue, Jun 28, 2022	9.61	9.82	9.53	9.53
6134	NYSE	MLP	Mon, Jun 27, 2022	9.67	9.83	9.50	9.50
6133	NYSE	MLP	Fri, Jun 24, 2022	10.20	10.34	9.60	9.60
6132	NYSE	MLP	Thu, Jun 23, 2022	10.05	10.46	9.87	9.88
6131	NYSE	MLP	Wed, Jun 22, 2022	9.91	10.09	9.91	9.95
6130	NYSE	MLP	Tue, Jun 21, 2022	9.60	10.06	9.60	9.98
6129	NYSE	MLP	Fri, Jun 17, 2022	9.91	10.02	9.66	9.66
6128	NYSE	MLP	Thu, Jun 16, 2022	9.97	10.21	9.59	9.80
6127	NYSE	MLP	Wed, Jun 15, 2022	10.03	10.12	10.00	10.00
6126	NYSE	MLP	Tue, Jun 14, 2022	10.17	10.17	10.00	10.00
6125	NYSE	MLP	Mon, Jun 13, 2022	10.35	10.35	9.97	9.97
6124	NYSE	MLP	Fri, Jun 10, 2022	10.63	10.63	10.31	10.58
6123	NYSE	MLP	Thu, Jun 9, 2022	10.51	10.52	10.51	10.52
6122	NYSE	MLP	Wed, Jun 8, 2022	10.39	10.70	10.30	10.49
6121	NYSE	MLP	Tue, Jun 7, 2022	10.80	10.80	10.06	10.36
6120	NYSE	MLP	Mon, Jun 6, 2022	10.94	11.00	10.72	10.82
6119	NYSE	MLP	Fri, Jun 3, 2022	10.61	10.65	10.55	10.65
6118	NYSE	MLP	Thu, Jun 2, 2022	10.75	11.21	10.55	10.75
6117	NYSE	MLP	Wed, Jun 1, 2022	10.73	10.99	10.49	10.60
6116	NYSE	MLP	Tue, May 31, 2022	10.94	10.94	10.66	10.67
6115	NYSE	MLP	Fri, May 27, 2022	10.71	10.81	10.65	10.81
6114	NYSE	MLP	Thu, May 26, 2022	10.59	10.87	10.48	10.57
6113	NYSE	MLP	Wed, May 25, 2022	10.84	10.84	10.51	10.59
6112	NYSE	MLP	Tue, May 24, 2022	10.80	11.12	10.45	10.50
6111	NYSE	MLP	Mon, May 23, 2022	10.86	11.25	10.86	10.97
6110	NYSE	MLP	Fri, May 20, 2022	11.23	11.58	10.87	10.90
6109	NYSE	MLP	Thu, May 19, 2022	11.30	11.50	11.11	11.18
6108	NYSE	MLP	Wed, May 18, 2022	11.72	11.93	11.12	11.23
6107	NYSE	MLP	Tue, May 17, 2022	11.34	11.61	11.25	11.27
6106	NYSE	MLP	Mon, May 16, 2022	11.35	11.61	11.17	11.25
6105	NYSE	MLP	Fri, May 13, 2022	11.30	11.76	11.03	11.20
6104	NYSE	MLP	Thu, May 12, 2022	11.30	11.73	11.11	11.26
6103	NYSE	MLP	Wed, May 11, 2022	11.38	11.79	11.21	11.35
6102	NYSE	MLP	Tue, May 10, 2022	11.31	11.89	10.80	11.55
6101	NYSE	MLP	Mon, May 9, 2022	11.25	11.77	11.12	11.49
6100	NYSE	MLP	Fri, May 6, 2022	11.30	11.79	11.14	11.25
6099	NYSE	MLP	Thu, May 5, 2022	11.58	11.84	11.11	11.30
6098	NYSE	MLP	Wed, May 4, 2022	11.16	12.03	11.13	11.88
6097	NYSE	MLP	Tue, May 3, 2022	11.47	11.54	11.33	11.40
6096	NYSE	MLP	Mon, May 2, 2022	11.45	11.64	10.96	11.36
6095	NYSE	MLP	Fri, Apr 29, 2022	11.68	11.68	11.31	11.49
6094	NYSE	MLP	Thu, Apr 28, 2022	11.42	11.68	11.16	11.50
6093	NYSE	MLP	Wed, Apr 27, 2022	11.37	11.63	11.13	11.17
6092	NYSE	MLP	Tue, Apr 26, 2022	11.64	11.79	11.42	11.42
6091	NYSE	MLP	Mon, Apr 25, 2022	11.47	11.74	11.17	11.57
6090	NYSE	MLP	Fri, Apr 22, 2022	12.36	12.36	11.63	11.75
6089	NYSE	MLP	Thu, Apr 21, 2022	11.43	12.36	11.43	12.25
6088	NYSE	MLP	Wed, Apr 20, 2022	11.41	11.50	11.39	11.50
6087	NYSE	MLP	Tue, Apr 19, 2022	11.30	11.37	11.25	11.25
6086	NYSE	MLP	Mon, Apr 18, 2022	11.40	11.47	11.25	11.46
6085	NYSE	MLP	Thu, Apr 14, 2022	11.32	11.44	11.25	11.44
6084	NYSE	MLP	Wed, Apr 13, 2022	11.17	11.43	11.17	11.32
6083	NYSE	MLP	Tue, Apr 12, 2022	11.11	11.42	11.00	11.31
6082	NYSE	MLP	Mon, Apr 11, 2022	11.18	11.18	11.00	11.06
6081	NYSE	MLP	Fri, Apr 8, 2022	11.05	11.22	11.03	11.11
6080	NYSE	MLP	Thu, Apr 7, 2022	11.03	11.22	10.89	11.22
6079	NYSE	MLP	Wed, Apr 6, 2022	11.11	11.22	11.04	11.04
6078	NYSE	MLP	Tue, Apr 5, 2022	11.20	11.25	11.11	11.13
6077	NYSE	MLP	Mon, Apr 4, 2022	11.25	11.25	11.11	11.22
6076	NYSE	MLP	Fri, Apr 1, 2022	11.20	11.23	11.20	11.20
6075	NYSE	MLP	Thu, Mar 31, 2022	11.10	11.16	11.10	11.11
6074	NYSE	MLP	Wed, Mar 30, 2022	11.00	11.20	10.79	11.00
6073	NYSE	MLP	Tue, Mar 29, 2022	10.98	11.17	10.77	10.98
6072	NYSE	MLP	Mon, Mar 28, 2022	10.94	11.04	10.75	10.80
6071	NYSE	MLP	Fri, Mar 25, 2022	11.05	11.23	10.85	11.05
6070	NYSE	MLP	Thu, Mar 24, 2022	10.78	11.22	10.78	10.93
6069	NYSE	MLP	Wed, Mar 23, 2022	11.02	11.19	10.91	10.91
6068	NYSE	MLP	Tue, Mar 22, 2022	11.10	11.13	11.00	11.02
6067	NYSE	MLP	Mon, Mar 21, 2022	11.37	11.37	10.72	11.09
6066	NYSE	MLP	Fri, Mar 18, 2022	10.85	11.44	10.52	11.44
6065	NYSE	MLP	Thu, Mar 17, 2022	10.54	10.88	10.54	10.86
6064	NYSE	MLP	Wed, Mar 16, 2022	10.65	10.75	10.65	10.70
6063	NYSE	MLP	Tue, Mar 15, 2022	10.65	10.78	10.54	10.67
6062	NYSE	MLP	Mon, Mar 14, 2022	10.33	10.77	10.33	10.65
6061	NYSE	MLP	Fri, Mar 11, 2022	10.57	10.76	10.42	10.65
6060	NYSE	MLP	Thu, Mar 10, 2022	10.64	10.65	10.52	10.65
6059	NYSE	MLP	Wed, Mar 9, 2022	10.47	10.65	10.44	10.62
6058	NYSE	MLP	Tue, Mar 8, 2022	10.72	10.72	10.41	10.52
6057	NYSE	MLP	Mon, Mar 7, 2022	10.61	10.90	10.40	10.90
6056	NYSE	MLP	Fri, Mar 4, 2022	10.62	10.70	10.45	10.70
6055	NYSE	MLP	Thu, Mar 3, 2022	10.52	11.00	10.52	10.61
6054	NYSE	MLP	Wed, Mar 2, 2022	10.65	10.65	10.46	10.57
6053	NYSE	MLP	Tue, Mar 1, 2022	10.35	10.60	10.35	10.46
6052	NYSE	MLP	Mon, Feb 28, 2022	10.39	10.49	10.21	10.21
6051	NYSE	MLP	Fri, Feb 25, 2022	10.31	10.42	10.10	10.42
6050	NYSE	MLP	Thu, Feb 24, 2022	10.24	10.27	10.04	10.24
6049	NYSE	MLP	Wed, Feb 23, 2022	10.26	10.37	10.26	10.26
6048	NYSE	MLP	Tue, Feb 22, 2022	10.42	10.42	10.26	10.26
6047	NYSE	MLP	Fri, Feb 18, 2022	10.32	10.51	10.30	10.51
6046	NYSE	MLP	Thu, Feb 17, 2022	10.75	10.76	10.18	10.21
6045	NYSE	MLP	Wed, Feb 16, 2022	10.40	10.84	10.40	10.73
6044	NYSE	MLP	Tue, Feb 15, 2022	10.34	10.38	10.22	10.32
6043	NYSE	MLP	Mon, Feb 14, 2022	10.15	10.32	10.05	10.17
6042	NYSE	MLP	Fri, Feb 11, 2022	10.28	10.28	9.98	10.18
6041	NYSE	MLP	Thu, Feb 10, 2022	9.95	10.28	9.95	10.21
6040	NYSE	MLP	Wed, Feb 9, 2022	9.96	10.08	9.96	10.04
6039	NYSE	MLP	Tue, Feb 8, 2022	9.87	9.98	9.80	9.84
6038	NYSE	MLP	Mon, Feb 7, 2022	9.87	9.88	9.80	9.84
6037	NYSE	MLP	Fri, Feb 4, 2022	9.80	10.04	9.74	9.92
6036	NYSE	MLP	Thu, Feb 3, 2022	9.86	9.98	9.75	9.84
6035	NYSE	MLP	Wed, Feb 2, 2022	9.98	9.99	9.90	9.90
6034	NYSE	MLP	Tue, Feb 1, 2022	9.92	10.10	9.83	9.98
6033	NYSE	MLP	Mon, Jan 31, 2022	9.92	9.92	9.71	9.85
6032	NYSE	MLP	Fri, Jan 28, 2022	9.90	9.98	9.87	9.93
6031	NYSE	MLP	Thu, Jan 27, 2022	9.73	9.92	9.62	9.90
6030	NYSE	MLP	Wed, Jan 26, 2022	9.80	9.84	9.67	9.75
6029	NYSE	MLP	Tue, Jan 25, 2022	9.78	9.85	9.71	9.71
6028	NYSE	MLP	Mon, Jan 24, 2022	9.80	9.98	9.68	9.97
6027	NYSE	MLP	Fri, Jan 21, 2022	9.73	9.81	9.73	9.81
6026	NYSE	MLP	Thu, Jan 20, 2022	9.82	9.92	9.73	9.92
6025	NYSE	MLP	Wed, Jan 19, 2022	9.96	9.96	9.25	9.89
6024	NYSE	MLP	Tue, Jan 18, 2022	9.99	10.17	9.96	9.96
6023	NYSE	MLP	Fri, Jan 14, 2022	10.00	10.14	10.00	10.00
6022	NYSE	MLP	Thu, Jan 13, 2022	9.92	10.12	9.92	10.08
6021	NYSE	MLP	Wed, Jan 12, 2022	10.12	10.12	9.96	10.00
6020	NYSE	MLP	Tue, Jan 11, 2022	10.00	10.05	9.93	10.02
6019	NYSE	MLP	Mon, Jan 10, 2022	9.90	10.05	9.90	9.95
6018	NYSE	MLP	Fri, Jan 7, 2022	9.75	10.10	9.75	9.99
6017	NYSE	MLP	Thu, Jan 6, 2022	10.06	10.09	9.83	9.84
6016	NYSE	MLP	Wed, Jan 5, 2022	10.25	10.36	9.93	10.00
6015	NYSE	MLP	Tue, Jan 4, 2022	10.33	10.33	10.11	10.22
6014	NYSE	MLP	Mon, Jan 3, 2022	10.05	10.21	10.04	10.16
6013	NYSE	MLP	Fri, Dec 31, 2021	10.01	10.11	9.78	9.96
6012	NYSE	MLP	Thu, Dec 30, 2021	9.98	10.10	9.95	10.04
6011	NYSE	MLP	Wed, Dec 29, 2021	9.74	10.12	9.69	10.03
6010	NYSE	MLP	Tue, Dec 28, 2021	9.79	9.83	9.61	9.71
6009	NYSE	MLP	Mon, Dec 27, 2021	9.92	9.92	9.69	9.75
6008	NYSE	MLP	Thu, Dec 23, 2021	9.83	9.94	9.79	9.82
6007	NYSE	MLP	Wed, Dec 22, 2021	9.50	9.80	9.50	9.78
6006	NYSE	MLP	Tue, Dec 21, 2021	9.51	9.80	9.51	9.68
6005	NYSE	MLP	Mon, Dec 20, 2021	9.73	9.73	9.24	9.51
6004	NYSE	MLP	Fri, Dec 17, 2021	9.78	9.80	9.27	9.63
6003	NYSE	MLP	Thu, Dec 16, 2021	9.89	10.02	9.76	9.83
6002	NYSE	MLP	Wed, Dec 15, 2021	10.14	10.15	9.75	9.75
6001	NYSE	MLP	Tue, Dec 14, 2021	10.12	10.15	9.94	10.06
6000	NYSE	MLP	Mon, Dec 13, 2021	10.35	10.35	10.00	10.05
5999	NYSE	MLP	Fri, Dec 10, 2021	9.93	10.30	9.93	10.23
5998	NYSE	MLP	Thu, Dec 9, 2021	10.12	10.12	9.94	9.94
5997	NYSE	MLP	Wed, Dec 8, 2021	10.06	10.11	9.90	10.07
5996	NYSE	MLP	Tue, Dec 7, 2021	10.11	10.20	10.04	10.14
5995	NYSE	MLP	Mon, Dec 6, 2021	10.04	10.20	9.95	10.02
5994	NYSE	MLP	Fri, Dec 3, 2021	9.93	10.12	9.92	9.94
5993	NYSE	MLP	Thu, Dec 2, 2021	9.94	10.11	9.94	10.01
5992	NYSE	MLP	Wed, Dec 1, 2021	10.13	10.13	9.94	10.07
5991	NYSE	MLP	Tue, Nov 30, 2021	10.02	10.10	9.89	9.92
5990	NYSE	MLP	Mon, Nov 29, 2021	10.13	10.13	10.02	10.04
5989	NYSE	MLP	Fri, Nov 26, 2021	10.17	10.24	10.15	10.24
5988	NYSE	MLP	Wed, Nov 24, 2021	10.25	10.25	10.13	10.20
5987	NYSE	MLP	Tue, Nov 23, 2021	10.42	10.42	10.22	10.25
5986	NYSE	MLP	Mon, Nov 22, 2021	10.41	10.41	10.20	10.25
5985	NYSE	MLP	Fri, Nov 19, 2021	10.31	10.31	10.31	10.31
5984	NYSE	MLP	Thu, Nov 18, 2021	10.60	10.60	10.25	10.38
5983	NYSE	MLP	Wed, Nov 17, 2021	10.32	10.39	10.30	10.35
5982	NYSE	MLP	Tue, Nov 16, 2021	10.36	10.43	10.27	10.36
5981	NYSE	MLP	Mon, Nov 15, 2021	10.44	10.44	10.36	10.36
5980	NYSE	MLP	Fri, Nov 12, 2021	10.53	10.65	10.50	10.54
5979	NYSE	MLP	Thu, Nov 11, 2021	10.50	10.58	10.50	10.58
5978	NYSE	MLP	Wed, Nov 10, 2021	10.51	10.59	10.44	10.46
5977	NYSE	MLP	Tue, Nov 9, 2021	10.64	10.72	10.54	10.63
5976	NYSE	MLP	Mon, Nov 8, 2021	10.55	10.60	10.51	10.60
5975	NYSE	MLP	Fri, Nov 5, 2021	10.38	10.54	10.38	10.49
5974	NYSE	MLP	Thu, Nov 4, 2021	10.40	10.45	10.38	10.38
5973	NYSE	MLP	Wed, Nov 3, 2021	10.32	10.54	10.32	10.41
5972	NYSE	MLP	Tue, Nov 2, 2021	10.31	10.41	10.31	10.39
5971	NYSE	MLP	Mon, Nov 1, 2021	10.48	10.59	10.40	10.40
5970	NYSE	MLP	Fri, Oct 29, 2021	10.60	10.63	10.51	10.53
5969	NYSE	MLP	Thu, Oct 28, 2021	10.43	10.64	10.40	10.60
5968	NYSE	MLP	Wed, Oct 27, 2021	10.43	10.44	10.42	10.42
5967	NYSE	MLP	Tue, Oct 26, 2021	10.37	10.46	10.32	10.45
5966	NYSE	MLP	Mon, Oct 25, 2021	10.31	10.37	10.31	10.35
5965	NYSE	MLP	Fri, Oct 22, 2021	10.39	10.39	10.36	10.39
5964	NYSE	MLP	Thu, Oct 21, 2021	10.39	10.42	10.29	10.36
5963	NYSE	MLP	Wed, Oct 20, 2021	10.46	10.46	10.38	10.38
5962	NYSE	MLP	Tue, Oct 19, 2021	10.38	10.48	10.38	10.47
5961	NYSE	MLP	Mon, Oct 18, 2021	10.34	10.39	10.33	10.38
5960	NYSE	MLP	Fri, Oct 15, 2021	10.32	10.36	10.28	10.35
5959	NYSE	MLP	Thu, Oct 14, 2021	10.28	10.37	10.28	10.36
5958	NYSE	MLP	Wed, Oct 13, 2021	10.26	10.42	10.26	10.35
5957	NYSE	MLP	Tue, Oct 12, 2021	10.30	10.36	10.26	10.29
5956	NYSE	MLP	Mon, Oct 11, 2021	10.32	10.38	10.30	10.33
5955	NYSE	MLP	Fri, Oct 8, 2021	10.31	10.35	10.30	10.30
5954	NYSE	MLP	Thu, Oct 7, 2021	10.31	10.40	10.30	10.30
5953	NYSE	MLP	Wed, Oct 6, 2021	10.38	10.38	10.32	10.32
5952	NYSE	MLP	Tue, Oct 5, 2021	10.35	10.45	10.35	10.35
5951	NYSE	MLP	Mon, Oct 4, 2021	10.45	10.45	10.36	10.40
5950	NYSE	MLP	Fri, Oct 1, 2021	10.45	10.46	10.31	10.33
5949	NYSE	MLP	Thu, Sep 30, 2021	10.35	10.41	10.35	10.36
5948	NYSE	MLP	Wed, Sep 29, 2021	10.41	10.45	10.41	10.45
5947	NYSE	MLP	Tue, Sep 28, 2021	10.39	10.40	10.38	10.38
5946	NYSE	MLP	Mon, Sep 27, 2021	10.47	10.47	10.37	10.45
5945	NYSE	MLP	Fri, Sep 24, 2021	10.39	10.39	10.29	10.33
5944	NYSE	MLP	Thu, Sep 23, 2021	10.45	10.46	10.39	10.39
5943	NYSE	MLP	Wed, Sep 22, 2021	10.37	10.46	10.29	10.29
5942	NYSE	MLP	Tue, Sep 21, 2021	10.60	10.60	10.33	10.37
5941	NYSE	MLP	Mon, Sep 20, 2021	10.33	10.58	10.33	10.49
5940	NYSE	MLP	Fri, Sep 17, 2021	10.61	10.61	10.41	10.41
5939	NYSE	MLP	Thu, Sep 16, 2021	10.51	10.60	10.51	10.60
5938	NYSE	MLP	Wed, Sep 15, 2021	10.60	10.61	10.50	10.53
5937	NYSE	MLP	Tue, Sep 14, 2021	10.72	10.72	10.53	10.65
5936	NYSE	MLP	Mon, Sep 13, 2021	10.70	10.78	10.70	10.76
5935	NYSE	MLP	Fri, Sep 10, 2021	10.75	10.92	10.61	10.71
5934	NYSE	MLP	Thu, Sep 9, 2021	10.87	10.89	10.81	10.85
5933	NYSE	MLP	Wed, Sep 8, 2021	10.81	10.95	10.80	10.90
5932	NYSE	MLP	Tue, Sep 7, 2021	10.78	10.88	10.75	10.85
5931	NYSE	MLP	Fri, Sep 3, 2021	10.83	10.94	10.83	10.89
5930	NYSE	MLP	Thu, Sep 2, 2021	10.86	10.94	10.83	10.94
5929	NYSE	MLP	Wed, Sep 1, 2021	10.95	10.99	10.84	10.91
5928	NYSE	MLP	Tue, Aug 31, 2021	11.08	11.08	10.93	10.98
5927	NYSE	MLP	Mon, Aug 30, 2021	11.16	11.16	10.99	11.02
5926	NYSE	MLP	Fri, Aug 27, 2021	11.14	11.30	10.93	11.01
5925	NYSE	MLP	Thu, Aug 26, 2021	11.13	11.17	10.93	11.17
5924	NYSE	MLP	Wed, Aug 25, 2021	10.95	11.12	10.95	11.06
5923	NYSE	MLP	Tue, Aug 24, 2021	10.89	11.04	10.86	11.01
5922	NYSE	MLP	Mon, Aug 23, 2021	11.15	11.15	10.91	11.03
5921	NYSE	MLP	Fri, Aug 20, 2021	10.80	11.10	10.80	11.03
5920	NYSE	MLP	Thu, Aug 19, 2021	10.82	10.90	10.82	10.85
5919	NYSE	MLP	Wed, Aug 18, 2021	10.99	10.99	10.81	10.84
5918	NYSE	MLP	Tue, Aug 17, 2021	11.01	11.01	10.80	10.98
5917	NYSE	MLP	Mon, Aug 16, 2021	11.00	11.05	10.87	10.98
5916	NYSE	MLP	Fri, Aug 13, 2021	11.12	11.40	11.03	11.09
5915	NYSE	MLP	Thu, Aug 12, 2021	11.37	11.37	11.04	11.06
5914	NYSE	MLP	Wed, Aug 11, 2021	11.22	11.31	11.15	11.31
5913	NYSE	MLP	Tue, Aug 10, 2021	11.32	11.38	11.13	11.29
5912	NYSE	MLP	Mon, Aug 9, 2021	10.50	12.20	10.50	11.33
5911	NYSE	MLP	Fri, Aug 6, 2021	10.49	10.50	10.37	10.43
5910	NYSE	MLP	Thu, Aug 5, 2021	10.36	10.44	10.35	10.41
5909	NYSE	MLP	Wed, Aug 4, 2021	10.39	10.41	10.32	10.41
5908	NYSE	MLP	Tue, Aug 3, 2021	10.39	10.71	10.39	10.54
5907	NYSE	MLP	Mon, Aug 2, 2021	10.52	10.61	10.39	10.50
5906	NYSE	MLP	Fri, Jul 30, 2021	10.42	10.66	10.42	10.50
5905	NYSE	MLP	Thu, Jul 29, 2021	10.64	10.77	10.51	10.55
5904	NYSE	MLP	Wed, Jul 28, 2021	10.56	10.76	10.56	10.69
5903	NYSE	MLP	Tue, Jul 27, 2021	10.69	10.76	10.64	10.75
5902	NYSE	MLP	Mon, Jul 26, 2021	10.75	10.78	10.55	10.78
5901	NYSE	MLP	Fri, Jul 23, 2021	10.51	10.76	10.50	10.66
5900	NYSE	MLP	Thu, Jul 22, 2021	10.55	10.80	10.45	10.47
5899	NYSE	MLP	Wed, Jul 21, 2021	10.47	10.95	10.42	10.90
5898	NYSE	MLP	Tue, Jul 20, 2021	10.38	10.41	10.23	10.29
5897	NYSE	MLP	Mon, Jul 19, 2021	10.30	10.47	10.21	10.23
5896	NYSE	MLP	Fri, Jul 16, 2021	10.34	10.38	10.29	10.35
5895	NYSE	MLP	Thu, Jul 15, 2021	10.31	10.48	10.28	10.34
5894	NYSE	MLP	Wed, Jul 14, 2021	10.36	10.51	10.33	10.49
5893	NYSE	MLP	Tue, Jul 13, 2021	10.48	10.48	10.27	10.39
5892	NYSE	MLP	Mon, Jul 12, 2021	10.59	10.59	10.48	10.52
5891	NYSE	MLP	Fri, Jul 9, 2021	10.41	10.56	10.41	10.54
5890	NYSE	MLP	Thu, Jul 8, 2021	10.41	10.56	10.27	10.41
5889	NYSE	MLP	Wed, Jul 7, 2021	10.45	10.69	10.41	10.50
5888	NYSE	MLP	Tue, Jul 6, 2021	10.59	10.70	10.40	10.57
5887	NYSE	MLP	Fri, Jul 2, 2021	10.68	10.71	10.46	10.56
5886	NYSE	MLP	Thu, Jul 1, 2021	10.80	10.80	10.57	10.63
5885	NYSE	MLP	Wed, Jun 30, 2021	10.69	10.78	10.57	10.73
5884	NYSE	MLP	Tue, Jun 29, 2021	10.75	10.78	10.57	10.69
5883	NYSE	MLP	Mon, Jun 28, 2021	10.72	10.84	10.38	10.75
5882	NYSE	MLP	Fri, Jun 25, 2021	10.71	10.71	10.40	10.63
5881	NYSE	MLP	Thu, Jun 24, 2021	10.64	10.64	10.25	10.59
5880	NYSE	MLP	Wed, Jun 23, 2021	10.45	10.63	10.42	10.52
5879	NYSE	MLP	Tue, Jun 22, 2021	10.66	10.66	10.51	10.59
5878	NYSE	MLP	Mon, Jun 21, 2021	10.22	10.78	10.22	10.66
5877	NYSE	MLP	Fri, Jun 18, 2021	10.11	10.44	10.11	10.30
5876	NYSE	MLP	Thu, Jun 17, 2021	10.40	10.43	10.21	10.32
5875	NYSE	MLP	Wed, Jun 16, 2021	10.43	10.57	10.29	10.40
5874	NYSE	MLP	Tue, Jun 15, 2021	10.46	10.59	10.39	10.53
5873	NYSE	MLP	Mon, Jun 14, 2021	10.88	10.88	10.46	10.49
5872	NYSE	MLP	Fri, Jun 11, 2021	11.00	11.19	10.90	10.98
5871	NYSE	MLP	Thu, Jun 10, 2021	11.05	11.22	10.87	10.93
5870	NYSE	MLP	Wed, Jun 9, 2021	10.80	11.24	10.72	11.04
5869	NYSE	MLP	Tue, Jun 8, 2021	10.76	10.85	10.65	10.70
5868	NYSE	MLP	Mon, Jun 7, 2021	10.77	10.88	10.73	10.73
5867	NYSE	MLP	Fri, Jun 4, 2021	10.82	10.88	10.63	10.79
5866	NYSE	MLP	Thu, Jun 3, 2021	10.69	10.89	10.61	10.74
5865	NYSE	MLP	Wed, Jun 2, 2021	10.68	10.92	10.60	10.72
5864	NYSE	MLP	Tue, Jun 1, 2021	10.73	10.88	10.66	10.76
5863	NYSE	MLP	Fri, May 28, 2021	10.49	10.85	10.48	10.66
5862	NYSE	MLP	Thu, May 27, 2021	10.80	10.80	10.48	10.50
5861	NYSE	MLP	Wed, May 26, 2021	10.49	10.62	10.49	10.58
5860	NYSE	MLP	Tue, May 25, 2021	10.65	10.70	10.46	10.48
5859	NYSE	MLP	Mon, May 24, 2021	10.45	10.75	10.42	10.68
5858	NYSE	MLP	Fri, May 21, 2021	10.70	10.70	10.35	10.42
5857	NYSE	MLP	Thu, May 20, 2021	10.50	10.73	10.37	10.58
5856	NYSE	MLP	Wed, May 19, 2021	10.52	10.68	10.30	10.47
5855	NYSE	MLP	Tue, May 18, 2021	10.61	10.84	10.52	10.64
5854	NYSE	MLP	Mon, May 17, 2021	11.00	11.00	10.69	10.80
5853	NYSE	MLP	Fri, May 14, 2021	10.50	10.88	10.50	10.80
5852	NYSE	MLP	Thu, May 13, 2021	10.32	10.78	10.23	10.47
5851	NYSE	MLP	Wed, May 12, 2021	10.96	10.96	10.18	10.41
5850	NYSE	MLP	Tue, May 11, 2021	10.94	11.40	10.73	10.74
5849	NYSE	MLP	Mon, May 10, 2021	11.11	11.26	10.91	10.95
5848	NYSE	MLP	Fri, May 7, 2021	10.98	11.23	10.98	11.15
5847	NYSE	MLP	Thu, May 6, 2021	11.10	11.21	10.93	11.06
5846	NYSE	MLP	Wed, May 5, 2021	11.34	11.33	11.12	11.12
5845	NYSE	MLP	Tue, May 4, 2021	11.21	11.39	11.10	11.24
5844	NYSE	MLP	Mon, May 3, 2021	11.34	11.53	11.24	11.24
5843	NYSE	MLP	Fri, Apr 30, 2021	11.43	11.48	11.24	11.28
5842	NYSE	MLP	Thu, Apr 29, 2021	11.36	11.45	11.30	11.43
5841	NYSE	MLP	Wed, Apr 28, 2021	11.36	11.42	11.21	11.37
5840	NYSE	MLP	Tue, Apr 27, 2021	11.33	11.41	11.21	11.33
5839	NYSE	MLP	Mon, Apr 26, 2021	11.40	11.45	11.30	11.33
5838	NYSE	MLP	Fri, Apr 23, 2021	11.45	11.45	11.26	11.26
5837	NYSE	MLP	Thu, Apr 22, 2021	11.42	11.48	11.27	11.32
5836	NYSE	MLP	Wed, Apr 21, 2021	11.25	11.47	11.25	11.42
5835	NYSE	MLP	Tue, Apr 20, 2021	11.50	11.57	11.32	11.32
5834	NYSE	MLP	Mon, Apr 19, 2021	11.51	11.68	11.39	11.61
5833	NYSE	MLP	Fri, Apr 16, 2021	11.63	11.74	11.50	11.57
5832	NYSE	MLP	Thu, Apr 15, 2021	11.60	11.70	11.51	11.56
5831	NYSE	MLP	Wed, Apr 14, 2021	11.37	11.60	11.37	11.50
5830	NYSE	MLP	Tue, Apr 13, 2021	11.24	11.40	11.21	11.26
5829	NYSE	MLP	Mon, Apr 12, 2021	11.34	11.50	11.11	11.26
5828	NYSE	MLP	Fri, Apr 9, 2021	11.56	11.56	11.25	11.49
5827	NYSE	MLP	Thu, Apr 8, 2021	11.45	11.71	11.40	11.46
5826	NYSE	MLP	Wed, Apr 7, 2021	11.72	11.86	11.41	11.45
5825	NYSE	MLP	Tue, Apr 6, 2021	11.53	11.77	11.53	11.72
5824	NYSE	MLP	Mon, Apr 5, 2021	11.90	11.90	11.45	11.67
5823	NYSE	MLP	Thu, Apr 1, 2021	11.76	11.91	11.60	11.90
5822	NYSE	MLP	Wed, Mar 31, 2021	11.51	11.69	11.51	11.55
5821	NYSE	MLP	Tue, Mar 30, 2021	11.25	11.69	11.25	11.53
5820	NYSE	MLP	Mon, Mar 29, 2021	11.69	11.79	11.21	11.21
5819	NYSE	MLP	Fri, Mar 26, 2021	11.72	11.72	11.45	11.55
5818	NYSE	MLP	Thu, Mar 25, 2021	11.13	11.65	11.10	11.49
5817	NYSE	MLP	Wed, Mar 24, 2021	11.51	11.68	11.15	11.16
5816	NYSE	MLP	Tue, Mar 23, 2021	11.54	11.74	11.22	11.34
5815	NYSE	MLP	Mon, Mar 22, 2021	11.82	11.92	11.40	11.73
5814	NYSE	MLP	Fri, Mar 19, 2021	11.89	12.04	11.63	11.77
5813	NYSE	MLP	Thu, Mar 18, 2021	12.01	12.17	11.81	11.92
5812	NYSE	MLP	Wed, Mar 17, 2021	12.14	12.29	12.02	12.14
5811	NYSE	MLP	Tue, Mar 16, 2021	12.29	12.29	12.05	12.24
5810	NYSE	MLP	Mon, Mar 15, 2021	12.24	12.33	12.15	12.29
5809	NYSE	MLP	Fri, Mar 12, 2021	12.43	12.43	12.13	12.28
5808	NYSE	MLP	Thu, Mar 11, 2021	11.91	12.44	11.91	12.26
5807	NYSE	MLP	Wed, Mar 10, 2021	11.97	12.38	11.97	12.06
5806	NYSE	MLP	Tue, Mar 9, 2021	12.11	12.13	11.69	11.97
5805	NYSE	MLP	Mon, Mar 8, 2021	11.85	12.14	11.67	11.78
5804	NYSE	MLP	Fri, Mar 5, 2021	11.73	11.83	11.41	11.58
5803	NYSE	MLP	Thu, Mar 4, 2021	12.14	12.22	11.49	11.49
5802	NYSE	MLP	Wed, Mar 3, 2021	12.00	12.24	11.99	12.17
5801	NYSE	MLP	Tue, Mar 2, 2021	11.87	11.88	11.63	11.73
5800	NYSE	MLP	Mon, Mar 1, 2021	12.13	12.26	11.58	11.81
5799	NYSE	MLP	Fri, Feb 26, 2021	11.85	12.55	11.65	11.82
5798	NYSE	MLP	Thu, Feb 25, 2021	12.17	12.17	11.47	11.66
5797	NYSE	MLP	Wed, Feb 24, 2021	11.63	12.10	11.56	11.87
5796	NYSE	MLP	Tue, Feb 23, 2021	11.72	11.87	11.55	11.64
5795	NYSE	MLP	Mon, Feb 22, 2021	11.39	11.90	11.39	11.67
5794	NYSE	MLP	Fri, Feb 19, 2021	11.53	11.98	11.49	11.88
5793	NYSE	MLP	Thu, Feb 18, 2021	11.55	11.90	11.50	11.53
5792	NYSE	MLP	Wed, Feb 17, 2021	11.85	12.05	11.82	11.95
5791	NYSE	MLP	Tue, Feb 16, 2021	12.35	12.49	11.83	11.87
5790	NYSE	MLP	Fri, Feb 12, 2021	11.77	12.15	11.77	12.15
5789	NYSE	MLP	Thu, Feb 11, 2021	12.40	12.63	11.77	11.94
5788	NYSE	MLP	Wed, Feb 10, 2021	12.69	12.72	12.25	12.25
5787	NYSE	MLP	Tue, Feb 9, 2021	12.52	12.80	12.51	12.69
5786	NYSE	MLP	Mon, Feb 8, 2021	12.25	12.79	12.08	12.79
5785	NYSE	MLP	Fri, Feb 5, 2021	12.29	12.29	11.88	12.05
5784	NYSE	MLP	Thu, Feb 4, 2021	11.50	11.99	11.44	11.99
5783	NYSE	MLP	Wed, Feb 3, 2021	11.64	11.73	11.36	11.59
5782	NYSE	MLP	Tue, Feb 2, 2021	11.74	11.74	11.31	11.74
5781	NYSE	MLP	Mon, Feb 1, 2021	11.38	11.73	11.38	11.47
5780	NYSE	MLP	Fri, Jan 29, 2021	11.20	11.63	11.10	11.56
5779	NYSE	MLP	Thu, Jan 28, 2021	11.43	11.52	11.15	11.26
5778	NYSE	MLP	Wed, Jan 27, 2021	11.35	11.36	11.10	11.15
5777	NYSE	MLP	Tue, Jan 26, 2021	12.05	12.14	11.50	11.50
5776	NYSE	MLP	Mon, Jan 25, 2021	12.03	12.05	11.85	11.85
5775	NYSE	MLP	Fri, Jan 22, 2021	11.85	12.17	11.78	12.17
5774	NYSE	MLP	Thu, Jan 21, 2021	11.78	12.00	11.45	11.72
5773	NYSE	MLP	Wed, Jan 20, 2021	11.57	11.93	11.57	11.78
5772	NYSE	MLP	Tue, Jan 19, 2021	11.63	11.77	11.59	11.63
5771	NYSE	MLP	Fri, Jan 15, 2021	11.55	11.60	11.38	11.38
5770	NYSE	MLP	Thu, Jan 14, 2021	11.52	11.80	11.52	11.66
5769	NYSE	MLP	Wed, Jan 13, 2021	11.62	12.00	11.52	11.52
5768	NYSE	MLP	Tue, Jan 12, 2021	11.64	11.99	11.64	11.99
5767	NYSE	MLP	Mon, Jan 11, 2021	11.65	12.00	11.60	11.69
5766	NYSE	MLP	Fri, Jan 8, 2021	11.81	11.81	11.63	11.67
5765	NYSE	MLP	Thu, Jan 7, 2021	11.71	11.87	11.56	11.71
5764	NYSE	MLP	Wed, Jan 6, 2021	11.48	12.18	11.48	11.68
5763	NYSE	MLP	Tue, Jan 5, 2021	11.06	11.70	11.06	11.52
5762	NYSE	MLP	Mon, Jan 4, 2021	11.73	11.73	11.17	11.20
5761	NYSE	MLP	Thu, Dec 31, 2020	11.60	11.71	11.46	11.53
5760	NYSE	MLP	Wed, Dec 30, 2020	11.22	12.00	11.22	11.41
5759	NYSE	MLP	Tue, Dec 29, 2020	11.65	11.70	11.09	11.22
5758	NYSE	MLP	Mon, Dec 28, 2020	11.46	11.53	11.30	11.53
5757	NYSE	MLP	Thu, Dec 24, 2020	11.45	11.46	11.13	11.23
5756	NYSE	MLP	Wed, Dec 23, 2020	11.31	11.43	11.10	11.18
5755	NYSE	MLP	Tue, Dec 22, 2020	11.33	11.33	11.07	11.26
5754	NYSE	MLP	Mon, Dec 21, 2020	11.25	11.43	10.95	11.04
5753	NYSE	MLP	Fri, Dec 18, 2020	11.69	11.89	11.25	11.25
5752	NYSE	MLP	Thu, Dec 17, 2020	11.93	11.95	11.61	11.63
5751	NYSE	MLP	Wed, Dec 16, 2020	12.10	12.14	11.97	11.97
5750	NYSE	MLP	Tue, Dec 15, 2020	12.14	12.14	11.92	11.92
5749	NYSE	MLP	Mon, Dec 14, 2020	12.00	12.03	11.87	11.93
5748	NYSE	MLP	Fri, Dec 11, 2020	12.00	12.00	11.79	11.95
5747	NYSE	MLP	Thu, Dec 10, 2020	12.06	12.08	11.86	12.08
5746	NYSE	MLP	Wed, Dec 9, 2020	12.19	12.19	11.85	11.85
5745	NYSE	MLP	Tue, Dec 8, 2020	11.83	12.27	11.83	12.15
5744	NYSE	MLP	Mon, Dec 7, 2020	11.93	12.00	11.75	11.96
5743	NYSE	MLP	Fri, Dec 4, 2020	12.00	12.06	11.95	11.99
5742	NYSE	MLP	Thu, Dec 3, 2020	11.98	12.26	11.86	12.05
5741	NYSE	MLP	Wed, Dec 2, 2020	12.10	12.32	11.77	11.77
5740	NYSE	MLP	Tue, Dec 1, 2020	12.20	12.49	12.08	12.38
5739	NYSE	MLP	Mon, Nov 30, 2020	12.14	12.19	11.80	12.18
5738	NYSE	MLP	Fri, Nov 27, 2020	12.20	12.29	11.80	12.29
5737	NYSE	MLP	Wed, Nov 25, 2020	12.09	12.50	11.94	12.24
5736	NYSE	MLP	Tue, Nov 24, 2020	11.84	12.30	11.72	12.16
5735	NYSE	MLP	Mon, Nov 23, 2020	11.29	11.77	11.29	11.72
5734	NYSE	MLP	Fri, Nov 20, 2020	10.99	11.30	10.99	11.25
5733	NYSE	MLP	Thu, Nov 19, 2020	11.05	11.24	10.79	11.21
5732	NYSE	MLP	Wed, Nov 18, 2020	11.41	11.41	11.00	11.17
5731	NYSE	MLP	Tue, Nov 17, 2020	11.36	11.55	11.17	11.20
5730	NYSE	MLP	Mon, Nov 16, 2020	11.12	11.64	11.12	11.40
5729	NYSE	MLP	Fri, Nov 13, 2020	10.93	11.10	10.84	11.08
5728	NYSE	MLP	Thu, Nov 12, 2020	11.00	11.24	10.64	10.80
5727	NYSE	MLP	Wed, Nov 11, 2020	11.24	11.27	10.94	11.17
5726	NYSE	MLP	Tue, Nov 10, 2020	10.64	11.19	10.64	11.12
5725	NYSE	MLP	Mon, Nov 9, 2020	10.78	11.05	10.57	10.62
5724	NYSE	MLP	Fri, Nov 6, 2020	10.45	10.46	10.18	10.18
5723	NYSE	MLP	Thu, Nov 5, 2020	10.63	10.73	10.53	10.61
5722	NYSE	MLP	Wed, Nov 4, 2020	10.71	10.79	10.66	10.79
5721	NYSE	MLP	Tue, Nov 3, 2020	10.39	10.89	10.39	10.82
5720	NYSE	MLP	Mon, Nov 2, 2020	10.18	10.42	10.00	10.24
5719	NYSE	MLP	Fri, Oct 30, 2020	10.48	10.66	10.00	10.09
5718	NYSE	MLP	Thu, Oct 29, 2020	10.25	10.70	10.20	10.66
5717	NYSE	MLP	Wed, Oct 28, 2020	10.63	10.93	10.27	10.48
5716	NYSE	MLP	Tue, Oct 27, 2020	11.01	11.10	10.70	10.70
5715	NYSE	MLP	Mon, Oct 26, 2020	11.40	11.45	11.13	11.20
5714	NYSE	MLP	Fri, Oct 23, 2020	11.72	11.72	11.27	11.34
5713	NYSE	MLP	Thu, Oct 22, 2020	11.54	11.78	11.49	11.56
5712	NYSE	MLP	Wed, Oct 21, 2020	11.47	11.83	11.47	11.68
5711	NYSE	MLP	Tue, Oct 20, 2020	11.31	11.59	11.30	11.59
5710	NYSE	MLP	Mon, Oct 19, 2020	11.53	11.53	11.31	11.31
5709	NYSE	MLP	Fri, Oct 16, 2020	11.49	11.85	11.49	11.68
5708	NYSE	MLP	Thu, Oct 15, 2020	11.30	11.73	11.25	11.60
5707	NYSE	MLP	Wed, Oct 14, 2020	11.63	11.79	11.50	11.50
5706	NYSE	MLP	Tue, Oct 13, 2020	11.75	11.82	11.47	11.65
5705	NYSE	MLP	Mon, Oct 12, 2020	11.61	11.71	11.55	11.71
5704	NYSE	MLP	Fri, Oct 9, 2020	11.40	11.57	11.40	11.49
5703	NYSE	MLP	Thu, Oct 8, 2020	11.91	11.91	11.41	11.42
5702	NYSE	MLP	Wed, Oct 7, 2020	11.75	11.92	11.33	11.62
5701	NYSE	MLP	Tue, Oct 6, 2020	11.26	11.51	10.92	11.37
5700	NYSE	MLP	Mon, Oct 5, 2020	10.83	11.25	10.75	10.98
5699	NYSE	MLP	Fri, Oct 2, 2020	10.91	10.96	10.67	10.72
5698	NYSE	MLP	Thu, Oct 1, 2020	10.92	11.14	10.69	11.00
5697	NYSE	MLP	Wed, Sep 30, 2020	11.04	11.27	10.78	10.82
5696	NYSE	MLP	Tue, Sep 29, 2020	11.15	11.26	10.88	11.10
5695	NYSE	MLP	Mon, Sep 28, 2020	11.01	11.25	10.94	11.08
5694	NYSE	MLP	Fri, Sep 25, 2020	10.63	10.77	10.41	10.64
5693	NYSE	MLP	Thu, Sep 24, 2020	10.30	10.74	10.03	10.60
5692	NYSE	MLP	Wed, Sep 23, 2020	10.77	11.09	10.33	10.35
5691	NYSE	MLP	Tue, Sep 22, 2020	11.06	11.09	10.68	10.79
5690	NYSE	MLP	Mon, Sep 21, 2020	11.37	11.37	10.64	11.03
5689	NYSE	MLP	Fri, Sep 18, 2020	12.00	12.00	11.37	11.51
5688	NYSE	MLP	Thu, Sep 17, 2020	11.42	11.84	11.42	11.83
5687	NYSE	MLP	Wed, Sep 16, 2020	11.20	11.57	11.20	11.50
5686	NYSE	MLP	Tue, Sep 15, 2020	11.25	11.38	11.17	11.22
5685	NYSE	MLP	Mon, Sep 14, 2020	11.06	11.29	11.06	11.28
5684	NYSE	MLP	Fri, Sep 11, 2020	11.00	11.09	10.95	10.99
5683	NYSE	MLP	Thu, Sep 10, 2020	11.24	11.24	10.93	10.94
5682	NYSE	MLP	Wed, Sep 9, 2020	11.18	11.27	11.03	11.17
5681	NYSE	MLP	Tue, Sep 8, 2020	11.06	11.34	10.81	11.15
5680	NYSE	MLP	Fri, Sep 4, 2020	11.89	11.89	11.02	11.23
5679	NYSE	MLP	Thu, Sep 3, 2020	12.10	12.10	11.63	11.88
5678	NYSE	MLP	Wed, Sep 2, 2020	11.73	12.16	11.72	12.16
5677	NYSE	MLP	Tue, Sep 1, 2020	11.86	11.86	11.67	11.85
5676	NYSE	MLP	Mon, Aug 31, 2020	11.42	11.85	11.35	11.66
5675	NYSE	MLP	Fri, Aug 28, 2020	11.38	11.60	11.30	11.60
5674	NYSE	MLP	Thu, Aug 27, 2020	11.17	11.52	11.17	11.36
5673	NYSE	MLP	Wed, Aug 26, 2020	11.09	11.42	11.06	11.25
5672	NYSE	MLP	Tue, Aug 25, 2020	11.09	11.26	11.02	11.15
5671	NYSE	MLP	Mon, Aug 24, 2020	11.10	11.21	11.08	11.13
5670	NYSE	MLP	Fri, Aug 21, 2020	11.25	11.31	11.08	11.14
5669	NYSE	MLP	Thu, Aug 20, 2020	11.30	11.51	11.13	11.29
5668	NYSE	MLP	Wed, Aug 19, 2020	11.25	11.72	11.25	11.49
5667	NYSE	MLP	Tue, Aug 18, 2020	10.86	11.40	10.86	11.36
5666	NYSE	MLP	Mon, Aug 17, 2020	10.70	10.98	10.70	10.97
5665	NYSE	MLP	Fri, Aug 14, 2020	10.63	10.86	10.56	10.84
5664	NYSE	MLP	Thu, Aug 13, 2020	10.65	10.82	10.65	10.76
5663	NYSE	MLP	Wed, Aug 12, 2020	10.51	10.98	10.51	10.76
5662	NYSE	MLP	Tue, Aug 11, 2020	10.36	10.57	10.33	10.50
5661	NYSE	MLP	Mon, Aug 10, 2020	10.41	10.47	10.40	10.40
5660	NYSE	MLP	Fri, Aug 7, 2020	10.42	10.74	10.40	10.58
5659	NYSE	MLP	Thu, Aug 6, 2020	10.20	10.48	10.20	10.35
5658	NYSE	MLP	Wed, Aug 5, 2020	10.25	10.53	10.25	10.53
5657	NYSE	MLP	Tue, Aug 4, 2020	10.33	10.68	10.14	10.37
5656	NYSE	MLP	Mon, Aug 3, 2020	10.32	10.47	10.32	10.47
5655	NYSE	MLP	Fri, Jul 31, 2020	10.12	10.44	9.91	10.41
5654	NYSE	MLP	Thu, Jul 30, 2020	10.13	10.30	10.13	10.14
5653	NYSE	MLP	Wed, Jul 29, 2020	10.17	10.32	10.09	10.24
5652	NYSE	MLP	Tue, Jul 28, 2020	10.11	10.27	10.11	10.15
5651	NYSE	MLP	Mon, Jul 27, 2020	10.24	10.32	10.23	10.27
5650	NYSE	MLP	Fri, Jul 24, 2020	10.43	10.43	10.19	10.31
5649	NYSE	MLP	Thu, Jul 23, 2020	10.16	10.52	10.16	10.40
5648	NYSE	MLP	Wed, Jul 22, 2020	10.18	10.32	10.13	10.25
5647	NYSE	MLP	Tue, Jul 21, 2020	10.28	10.45	10.28	10.35
5646	NYSE	MLP	Mon, Jul 20, 2020	10.28	10.38	10.24	10.33
5645	NYSE	MLP	Fri, Jul 17, 2020	10.02	10.37	10.02	10.28
5644	NYSE	MLP	Thu, Jul 16, 2020	10.18	10.26	10.08	10.12
5643	NYSE	MLP	Wed, Jul 15, 2020	9.80	10.30	9.70	10.12
5642	NYSE	MLP	Tue, Jul 14, 2020	10.14	10.44	9.76	9.77
5641	NYSE	MLP	Mon, Jul 13, 2020	10.23	10.45	10.20	10.23
5640	NYSE	MLP	Fri, Jul 10, 2020	10.25	10.43	10.21	10.32
5639	NYSE	MLP	Thu, Jul 9, 2020	10.39	10.45	10.09	10.31
5638	NYSE	MLP	Wed, Jul 8, 2020	10.35	10.55	10.13	10.47
5637	NYSE	MLP	Tue, Jul 7, 2020	11.02	11.10	10.37	10.41
5636	NYSE	MLP	Mon, Jul 6, 2020	11.29	11.44	11.11	11.11
5635	NYSE	MLP	Thu, Jul 2, 2020	11.23	11.30	11.02	11.22
5634	NYSE	MLP	Wed, Jul 1, 2020	11.00	11.25	10.80	11.25
5633	NYSE	MLP	Tue, Jun 30, 2020	10.80	11.10	10.77	11.10
5632	NYSE	MLP	Mon, Jun 29, 2020	10.56	10.85	10.49	10.84
5631	NYSE	MLP	Fri, Jun 26, 2020	10.50	10.59	10.26	10.49
5630	NYSE	MLP	Thu, Jun 25, 2020	10.56	10.73	10.44	10.50
5629	NYSE	MLP	Wed, Jun 24, 2020	10.50	10.57	10.24	10.47
5628	NYSE	MLP	Tue, Jun 23, 2020	10.88	10.93	10.59	10.59
5627	NYSE	MLP	Mon, Jun 22, 2020	10.77	10.86	10.75	10.83
5626	NYSE	MLP	Fri, Jun 19, 2020	10.87	10.98	10.75	10.81
5625	NYSE	MLP	Thu, Jun 18, 2020	10.90	11.10	10.71	10.89
5624	NYSE	MLP	Wed, Jun 17, 2020	10.82	11.01	10.68	10.93
5623	NYSE	MLP	Tue, Jun 16, 2020	11.30	12.06	10.86	10.96
5622	NYSE	MLP	Mon, Jun 15, 2020	10.63	11.47	10.31	11.33
5621	NYSE	MLP	Fri, Jun 12, 2020	10.39	10.97	10.20	10.84
5620	NYSE	MLP	Thu, Jun 11, 2020	10.61	10.62	10.10	10.18
5619	NYSE	MLP	Wed, Jun 10, 2020	10.77	11.04	10.77	10.84
5618	NYSE	MLP	Tue, Jun 9, 2020	10.50	11.16	10.50	10.93
5617	NYSE	MLP	Mon, Jun 8, 2020	10.52	10.79	10.52	10.73
5616	NYSE	MLP	Fri, Jun 5, 2020	10.79	10.88	10.61	10.65
5615	NYSE	MLP	Thu, Jun 4, 2020	10.65	10.65	10.51	10.60
5614	NYSE	MLP	Wed, Jun 3, 2020	10.48	10.84	10.48	10.66
5613	NYSE	MLP	Tue, Jun 2, 2020	10.57	10.82	10.54	10.68
5612	NYSE	MLP	Mon, Jun 1, 2020	10.44	10.69	10.44	10.55
5611	NYSE	MLP	Fri, May 29, 2020	10.40	10.71	10.21	10.51
5610	NYSE	MLP	Thu, May 28, 2020	10.73	10.93	10.47	10.61
5609	NYSE	MLP	Wed, May 27, 2020	10.60	10.68	10.39	10.68
5608	NYSE	MLP	Tue, May 26, 2020	10.40	10.71	10.34	10.50
5607	NYSE	MLP	Fri, May 22, 2020	10.43	10.50	10.23	10.50
5606	NYSE	MLP	Thu, May 21, 2020	10.30	10.63	9.91	10.55
5605	NYSE	MLP	Wed, May 20, 2020	10.46	10.66	10.36	10.45
5604	NYSE	MLP	Tue, May 19, 2020	10.42	10.57	10.30	10.41
5603	NYSE	MLP	Mon, May 18, 2020	10.64	10.74	10.44	10.63
5602	NYSE	MLP	Fri, May 15, 2020	10.34	10.65	10.18	10.28
5601	NYSE	MLP	Thu, May 14, 2020	9.83	10.35	9.50	10.35
5600	NYSE	MLP	Wed, May 13, 2020	9.86	10.15	9.64	10.06
5599	NYSE	MLP	Tue, May 12, 2020	9.96	10.15	9.71	9.82
5598	NYSE	MLP	Mon, May 11, 2020	10.35	10.36	9.86	10.01
5597	NYSE	MLP	Fri, May 8, 2020	10.37	10.47	10.17	10.37
5596	NYSE	MLP	Thu, May 7, 2020	10.03	10.38	9.86	10.38
5595	NYSE	MLP	Wed, May 6, 2020	10.20	10.20	9.86	10.07
5594	NYSE	MLP	Tue, May 5, 2020	10.32	10.46	9.88	10.13
5593	NYSE	MLP	Mon, May 4, 2020	10.28	10.38	10.06	10.21
5592	NYSE	MLP	Fri, May 1, 2020	10.14	10.74	10.03	10.49
5591	NYSE	MLP	Thu, Apr 30, 2020	11.07	11.07	10.45	10.45
5590	NYSE	MLP	Wed, Apr 29, 2020	10.75	11.20	10.53	10.98
5589	NYSE	MLP	Tue, Apr 28, 2020	10.75	10.75	10.47	10.63
5588	NYSE	MLP	Mon, Apr 27, 2020	10.50	10.75	10.37	10.57
5587	NYSE	MLP	Fri, Apr 24, 2020	10.05	10.48	9.99	10.48
5586	NYSE	MLP	Thu, Apr 23, 2020	10.22	10.38	9.98	10.18
5585	NYSE	MLP	Wed, Apr 22, 2020	10.25	10.36	9.92	10.26
5584	NYSE	MLP	Tue, Apr 21, 2020	9.59	10.23	9.59	10.10
5583	NYSE	MLP	Mon, Apr 20, 2020	10.25	10.40	9.76	10.09
5582	NYSE	MLP	Fri, Apr 17, 2020	10.50	10.50	9.98	10.39
5581	NYSE	MLP	Thu, Apr 16, 2020	10.15	10.29	9.91	10.22
5580	NYSE	MLP	Wed, Apr 15, 2020	10.50	10.54	9.80	10.17
5579	NYSE	MLP	Tue, Apr 14, 2020	10.47	10.65	10.27	10.53
5578	NYSE	MLP	Mon, Apr 13, 2020	10.26	10.45	10.09	10.25
5577	NYSE	MLP	Thu, Apr 9, 2020	10.31	10.54	10.10	10.33
5576	NYSE	MLP	Wed, Apr 8, 2020	10.40	10.50	10.00	10.33
5575	NYSE	MLP	Tue, Apr 7, 2020	10.65	10.65	10.03	10.13
5574	NYSE	MLP	Mon, Apr 6, 2020	10.96	10.96	10.23	10.63
5573	NYSE	MLP	Fri, Apr 3, 2020	9.43	10.57	9.33	10.44
5572	NYSE	MLP	Thu, Apr 2, 2020	10.13	10.28	9.45	9.75
5571	NYSE	MLP	Wed, Apr 1, 2020	10.18	10.93	9.86	10.00
5570	NYSE	MLP	Tue, Mar 31, 2020	11.99	12.25	10.64	10.93
5569	NYSE	MLP	Mon, Mar 30, 2020	12.28	12.28	11.32	11.99
5568	NYSE	MLP	Fri, Mar 27, 2020	11.68	11.68	10.68	11.25
5567	NYSE	MLP	Thu, Mar 26, 2020	10.70	12.19	10.70	12.19
5566	NYSE	MLP	Wed, Mar 25, 2020	10.86	10.86	9.56	10.65
5565	NYSE	MLP	Tue, Mar 24, 2020	9.00	10.28	9.00	10.28
5564	NYSE	MLP	Mon, Mar 23, 2020	9.17	9.97	8.75	8.92
5563	NYSE	MLP	Fri, Mar 20, 2020	9.11	9.90	8.50	9.25
5562	NYSE	MLP	Thu, Mar 19, 2020	9.00	9.90	8.87	9.16
5561	NYSE	MLP	Wed, Mar 18, 2020	9.25	9.74	8.79	9.01
5560	NYSE	MLP	Tue, Mar 17, 2020	9.67	11.13	9.50	9.81
5559	NYSE	MLP	Mon, Mar 16, 2020	9.90	10.12	9.00	9.51
5558	NYSE	MLP	Fri, Mar 13, 2020	10.77	10.77	10.00	10.61
5557	NYSE	MLP	Thu, Mar 12, 2020	10.02	11.28	9.20	10.04
5556	NYSE	MLP	Wed, Mar 11, 2020	10.88	10.98	10.19	10.48
5555	NYSE	MLP	Tue, Mar 10, 2020	10.40	11.30	10.12	11.28
5554	NYSE	MLP	Mon, Mar 9, 2020	11.00	11.04	10.23	10.26
5553	NYSE	MLP	Fri, Mar 6, 2020	12.17	12.30	11.12	11.27
5552	NYSE	MLP	Thu, Mar 5, 2020	13.06	13.36	12.10	12.63
5551	NYSE	MLP	Wed, Mar 4, 2020	11.17	13.50	11.15	13.50
5550	NYSE	MLP	Tue, Mar 3, 2020	11.10	11.88	10.93	11.04
5549	NYSE	MLP	Mon, Mar 2, 2020	11.38	11.49	10.86	11.04
5548	NYSE	MLP	Fri, Feb 28, 2020	11.88	11.88	10.70	11.01
5547	NYSE	MLP	Thu, Feb 27, 2020	11.69	12.36	11.61	11.85
5546	NYSE	MLP	Wed, Feb 26, 2020	12.00	12.54	11.67	12.01
5545	NYSE	MLP	Tue, Feb 25, 2020	12.65	12.65	12.07	12.08
5544	NYSE	MLP	Mon, Feb 24, 2020	12.80	13.13	12.33	12.50
5543	NYSE	MLP	Fri, Feb 21, 2020	13.59	13.62	13.01	13.17
5542	NYSE	MLP	Thu, Feb 20, 2020	13.11	13.58	12.90	13.58
5541	NYSE	MLP	Wed, Feb 19, 2020	13.11	13.14	12.95	12.95
5540	NYSE	MLP	Tue, Feb 18, 2020	12.59	13.15	12.37	12.95
5539	NYSE	MLP	Fri, Feb 14, 2020	12.86	12.86	12.27	12.54
5538	NYSE	MLP	Thu, Feb 13, 2020	12.74	12.92	12.53	12.90
5537	NYSE	MLP	Wed, Feb 12, 2020	12.38	12.94	12.38	12.77
5536	NYSE	MLP	Tue, Feb 11, 2020	12.36	12.84	12.36	12.45
5535	NYSE	MLP	Mon, Feb 10, 2020	11.25	12.79	11.10	12.35
5534	NYSE	MLP	Fri, Feb 7, 2020	10.51	10.59	10.35	10.57
5533	NYSE	MLP	Thu, Feb 6, 2020	10.53	10.58	10.42	10.42
5532	NYSE	MLP	Wed, Feb 5, 2020	10.49	10.58	10.32	10.43
5531	NYSE	MLP	Tue, Feb 4, 2020	10.29	10.58	10.29	10.34
5530	NYSE	MLP	Mon, Feb 3, 2020	10.51	10.59	10.26	10.26
5529	NYSE	MLP	Fri, Jan 31, 2020	10.72	10.96	10.45	10.45
5528	NYSE	MLP	Thu, Jan 30, 2020	10.71	10.97	10.71	10.86
5527	NYSE	MLP	Wed, Jan 29, 2020	11.10	11.10	10.85	10.91
5526	NYSE	MLP	Tue, Jan 28, 2020	10.94	11.08	10.91	11.03
5525	NYSE	MLP	Mon, Jan 27, 2020	10.56	10.95	10.56	10.79
5524	NYSE	MLP	Fri, Jan 24, 2020	10.83	10.84	10.70	10.70
5523	NYSE	MLP	Thu, Jan 23, 2020	10.88	10.88	10.63	10.81
5522	NYSE	MLP	Wed, Jan 22, 2020	10.89	10.98	10.65	10.79
5521	NYSE	MLP	Tue, Jan 21, 2020	10.99	11.02	10.92	10.97
5520	NYSE	MLP	Fri, Jan 17, 2020	11.10	11.10	10.83	10.87
5519	NYSE	MLP	Thu, Jan 16, 2020	11.04	11.12	11.01	11.04
5518	NYSE	MLP	Wed, Jan 15, 2020	10.98	11.00	10.90	11.00
5517	NYSE	MLP	Tue, Jan 14, 2020	10.86	11.00	10.86	11.00
5516	NYSE	MLP	Mon, Jan 13, 2020	10.80	10.96	10.80	10.96
5515	NYSE	MLP	Fri, Jan 10, 2020	10.97	10.97	10.81	10.84
5514	NYSE	MLP	Thu, Jan 9, 2020	11.00	11.00	10.98	10.98
5513	NYSE	MLP	Wed, Jan 8, 2020	10.87	10.98	10.80	10.98
5512	NYSE	MLP	Tue, Jan 7, 2020	10.70	11.15	10.62	10.92
5511	NYSE	MLP	Mon, Jan 6, 2020	10.80	10.85	10.74	10.74
5510	NYSE	MLP	Fri, Jan 3, 2020	10.70	10.78	10.47	10.69
5509	NYSE	MLP	Thu, Jan 2, 2020	11.20	11.20	10.91	10.92
5508	NYSE	MLP	Tue, Dec 31, 2019	11.10	11.31	10.87	11.25
5507	NYSE	MLP	Mon, Dec 30, 2019	11.25	11.47	11.12	11.15
5506	NYSE	MLP	Fri, Dec 27, 2019	11.30	11.50	11.20	11.39
5505	NYSE	MLP	Thu, Dec 26, 2019	11.12	11.29	11.12	11.29
5504	NYSE	MLP	Tue, Dec 24, 2019	11.21	11.21	11.14	11.14
5503	NYSE	MLP	Mon, Dec 23, 2019	11.35	11.35	11.01	11.03
5502	NYSE	MLP	Fri, Dec 20, 2019	10.95	11.26	10.95	11.26
5501	NYSE	MLP	Thu, Dec 19, 2019	10.56	11.00	10.56	10.95
5500	NYSE	MLP	Wed, Dec 18, 2019	10.80	10.80	10.75	10.75
5499	NYSE	MLP	Tue, Dec 17, 2019	10.79	10.97	10.76	10.82
5498	NYSE	MLP	Mon, Dec 16, 2019	10.86	10.99	10.86	10.90
5497	NYSE	MLP	Fri, Dec 13, 2019	10.97	11.00	10.86	10.98
5496	NYSE	MLP	Thu, Dec 12, 2019	11.08	11.08	10.90	10.91
5495	NYSE	MLP	Wed, Dec 11, 2019	11.41	11.41	11.00	11.10
5494	NYSE	MLP	Tue, Dec 10, 2019	10.76	11.26	10.76	11.26
5493	NYSE	MLP	Mon, Dec 9, 2019	10.44	10.80	10.44	10.65
5492	NYSE	MLP	Fri, Dec 6, 2019	11.00	11.00	10.76	10.80
5491	NYSE	MLP	Thu, Dec 5, 2019	11.00	11.00	10.78	10.91
5490	NYSE	MLP	Wed, Dec 4, 2019	11.00	11.00	10.91	10.91
5489	NYSE	MLP	Tue, Dec 3, 2019	11.07	11.07	10.86	10.89
5488	NYSE	MLP	Mon, Dec 2, 2019	11.11	11.30	11.04	11.04
5487	NYSE	MLP	Fri, Nov 29, 2019	11.39	11.40	11.32	11.35
5486	NYSE	MLP	Wed, Nov 27, 2019	11.24	11.49	11.05	11.32
5485	NYSE	MLP	Tue, Nov 26, 2019	11.00	11.50	11.00	11.37
5484	NYSE	MLP	Mon, Nov 25, 2019	10.76	11.22	10.75	11.08
5483	NYSE	MLP	Fri, Nov 22, 2019	10.56	10.83	10.52	10.67
5482	NYSE	MLP	Thu, Nov 21, 2019	10.61	10.62	10.51	10.51
5481	NYSE	MLP	Wed, Nov 20, 2019	10.64	11.08	10.64	10.86
5480	NYSE	MLP	Tue, Nov 19, 2019	10.18	10.96	10.18	10.74
5479	NYSE	MLP	Mon, Nov 18, 2019	10.33	10.54	10.31	10.43
5478	NYSE	MLP	Fri, Nov 15, 2019	10.38	10.58	10.38	10.42
5477	NYSE	MLP	Thu, Nov 14, 2019	10.34	10.44	10.31	10.31
5476	NYSE	MLP	Wed, Nov 13, 2019	10.00	10.39	9.93	10.37
5475	NYSE	MLP	Tue, Nov 12, 2019	10.27	10.40	10.02	10.08
5474	NYSE	MLP	Mon, Nov 11, 2019	10.36	10.47	10.16	10.20
5473	NYSE	MLP	Fri, Nov 8, 2019	10.59	10.70	10.38	10.43
5472	NYSE	MLP	Thu, Nov 7, 2019	10.10	10.41	10.05	10.37
5471	NYSE	MLP	Wed, Nov 6, 2019	10.48	10.60	10.30	10.30
5470	NYSE	MLP	Tue, Nov 5, 2019	10.54	10.57	10.44	10.52
5469	NYSE	MLP	Mon, Nov 4, 2019	10.57	10.57	10.36	10.50
5468	NYSE	MLP	Fri, Nov 1, 2019	10.39	10.48	10.37	10.48
5467	NYSE	MLP	Thu, Oct 31, 2019	10.11	10.38	10.11	10.29
5466	NYSE	MLP	Wed, Oct 30, 2019	10.29	10.42	10.29	10.42
5465	NYSE	MLP	Tue, Oct 29, 2019	10.41	10.41	10.15	10.20
5464	NYSE	MLP	Mon, Oct 28, 2019	10.33	10.38	10.32	10.32
5463	NYSE	MLP	Fri, Oct 25, 2019	10.35	10.40	10.33	10.37
5462	NYSE	MLP	Thu, Oct 24, 2019	10.38	10.38	10.31	10.32
5461	NYSE	MLP	Wed, Oct 23, 2019	11.02	11.02	10.22	10.32
5460	NYSE	MLP	Tue, Oct 22, 2019	10.61	10.92	10.57	10.92
5459	NYSE	MLP	Mon, Oct 21, 2019	10.59	10.75	10.55	10.75
5458	NYSE	MLP	Fri, Oct 18, 2019	10.42	10.54	10.37	10.43
5457	NYSE	MLP	Thu, Oct 17, 2019	10.35	10.53	10.34	10.48
5456	NYSE	MLP	Wed, Oct 16, 2019	10.36	10.36	10.28	10.32
5455	NYSE	MLP	Tue, Oct 15, 2019	10.13	10.54	10.05	10.44
5454	NYSE	MLP	Mon, Oct 14, 2019	10.15	10.22	9.95	10.08
5453	NYSE	MLP	Fri, Oct 11, 2019	10.13	10.42	10.12	10.31
5452	NYSE	MLP	Thu, Oct 10, 2019	10.18	10.18	10.04	10.04
5451	NYSE	MLP	Wed, Oct 9, 2019	10.05	10.24	10.00	10.23
5450	NYSE	MLP	Tue, Oct 8, 2019	10.11	10.15	10.00	10.01
5449	NYSE	MLP	Mon, Oct 7, 2019	10.11	10.16	10.04	10.04
5448	NYSE	MLP	Fri, Oct 4, 2019	10.39	10.39	10.00	10.25
5447	NYSE	MLP	Thu, Oct 3, 2019	10.42	10.42	10.23	10.27
5446	NYSE	MLP	Wed, Oct 2, 2019	10.68	10.68	10.31	10.31
5445	NYSE	MLP	Tue, Oct 1, 2019	10.76	10.96	10.72	10.92
5444	NYSE	MLP	Mon, Sep 30, 2019	10.73	10.90	10.72	10.88
5443	NYSE	MLP	Fri, Sep 27, 2019	10.68	10.85	10.68	10.73
5442	NYSE	MLP	Thu, Sep 26, 2019	10.83	11.05	10.83	10.88
5441	NYSE	MLP	Wed, Sep 25, 2019	10.78	11.07	10.78	11.02
5440	NYSE	MLP	Tue, Sep 24, 2019	10.96	11.08	10.86	10.99
5439	NYSE	MLP	Mon, Sep 23, 2019	10.66	11.05	10.66	11.01
5438	NYSE	MLP	Fri, Sep 20, 2019	10.93	10.97	10.65	10.85
5437	NYSE	MLP	Thu, Sep 19, 2019	10.90	11.25	10.70	10.96
5436	NYSE	MLP	Wed, Sep 18, 2019	10.57	11.02	10.57	10.91
5435	NYSE	MLP	Tue, Sep 17, 2019	10.51	10.89	10.42	10.75
5434	NYSE	MLP	Mon, Sep 16, 2019	10.63	10.75	10.33	10.57
5433	NYSE	MLP	Fri, Sep 13, 2019	10.41	10.72	10.28	10.57
5432	NYSE	MLP	Thu, Sep 12, 2019	10.22	10.35	9.97	10.29
5431	NYSE	MLP	Wed, Sep 11, 2019	10.48	10.62	10.16	10.28
5430	NYSE	MLP	Tue, Sep 10, 2019	10.00	10.43	10.00	10.39
5429	NYSE	MLP	Mon, Sep 9, 2019	10.02	10.02	9.87	10.00
5428	NYSE	MLP	Fri, Sep 6, 2019	9.99	10.28	9.90	9.91
5427	NYSE	MLP	Thu, Sep 5, 2019	10.32	10.32	9.82	9.83
5426	NYSE	MLP	Wed, Sep 4, 2019	10.44	10.44	10.15	10.20
5425	NYSE	MLP	Tue, Sep 3, 2019	10.35	10.55	10.32	10.38
5424	NYSE	MLP	Fri, Aug 30, 2019	10.50	10.52	10.33	10.52
5423	NYSE	MLP	Thu, Aug 29, 2019	10.45	10.70	10.45	10.53
5422	NYSE	MLP	Wed, Aug 28, 2019	10.10	10.40	10.10	10.40
5421	NYSE	MLP	Tue, Aug 27, 2019	10.45	10.45	10.05	10.05
5420	NYSE	MLP	Mon, Aug 26, 2019	10.05	10.40	9.92	10.40
5419	NYSE	MLP	Fri, Aug 23, 2019	10.38	10.39	9.95	9.95
5418	NYSE	MLP	Thu, Aug 22, 2019	10.67	10.71	10.46	10.50
5417	NYSE	MLP	Wed, Aug 21, 2019	10.47	10.50	10.25	10.32
5416	NYSE	MLP	Tue, Aug 20, 2019	10.26	10.40	10.13	10.26
5415	NYSE	MLP	Mon, Aug 19, 2019	10.00	10.43	10.00	10.31
5414	NYSE	MLP	Fri, Aug 16, 2019	9.82	10.20	9.78	10.19
5413	NYSE	MLP	Thu, Aug 15, 2019	9.78	10.01	9.75	9.76
5412	NYSE	MLP	Wed, Aug 14, 2019	10.22	10.26	9.79	9.99
5411	NYSE	MLP	Tue, Aug 13, 2019	10.19	10.24	10.05	10.23
5410	NYSE	MLP	Mon, Aug 12, 2019	10.13	10.30	9.96	10.04
5409	NYSE	MLP	Fri, Aug 9, 2019	10.07	10.45	10.07	10.24
5408	NYSE	MLP	Thu, Aug 8, 2019	9.96	10.45	9.92	10.35
5407	NYSE	MLP	Wed, Aug 7, 2019	10.57	10.57	10.08	10.08
5406	NYSE	MLP	Tue, Aug 6, 2019	10.54	10.56	10.38	10.52
5405	NYSE	MLP	Mon, Aug 5, 2019	10.01	10.31	9.70	10.13
5404	NYSE	MLP	Fri, Aug 2, 2019	10.95	11.00	10.02	10.05
5403	NYSE	MLP	Thu, Aug 1, 2019	11.46	11.49	11.03	11.03
5402	NYSE	MLP	Wed, Jul 31, 2019	11.33	11.50	11.15	11.33
5401	NYSE	MLP	Tue, Jul 30, 2019	11.05	11.34	11.05	11.11
5400	NYSE	MLP	Mon, Jul 29, 2019	10.86	11.09	10.85	10.94
5399	NYSE	MLP	Fri, Jul 26, 2019	10.78	10.91	10.71	10.76
5398	NYSE	MLP	Thu, Jul 25, 2019	10.85	10.97	10.62	10.62
5397	NYSE	MLP	Wed, Jul 24, 2019	10.62	10.85	10.38	10.85
5396	NYSE	MLP	Tue, Jul 23, 2019	10.53	10.59	10.33	10.47
5395	NYSE	MLP	Mon, Jul 22, 2019	11.10	11.10	10.41	10.54
5394	NYSE	MLP	Fri, Jul 19, 2019	11.09	11.14	10.88	11.13
5393	NYSE	MLP	Thu, Jul 18, 2019	11.26	11.36	11.08	11.16
5392	NYSE	MLP	Wed, Jul 17, 2019	11.25	11.51	11.17	11.17
5391	NYSE	MLP	Tue, Jul 16, 2019	11.00	11.40	11.00	11.40
5390	NYSE	MLP	Mon, Jul 15, 2019	10.71	11.06	10.71	11.06
5389	NYSE	MLP	Fri, Jul 12, 2019	10.49	10.69	10.49	10.61
5388	NYSE	MLP	Thu, Jul 11, 2019	10.45	10.48	10.33	10.48
5387	NYSE	MLP	Wed, Jul 10, 2019	10.50	10.50	10.41	10.48
5386	NYSE	MLP	Tue, Jul 9, 2019	10.47	10.47	10.37	10.46
5385	NYSE	MLP	Mon, Jul 8, 2019	10.21	10.48	10.21	10.42
5384	NYSE	MLP	Fri, Jul 5, 2019	10.29	10.29	10.25	10.25
5383	NYSE	MLP	Wed, Jul 3, 2019	10.29	10.29	10.26	10.29
5382	NYSE	MLP	Tue, Jul 2, 2019	10.20	10.29	10.15	10.29
5381	NYSE	MLP	Mon, Jul 1, 2019	10.29	10.29	10.14	10.14
5380	NYSE	MLP	Fri, Jun 28, 2019	10.04	10.29	9.90	10.29
5379	NYSE	MLP	Thu, Jun 27, 2019	9.98	10.15	9.87	10.15
5378	NYSE	MLP	Wed, Jun 26, 2019	9.90	9.98	9.90	9.92
5377	NYSE	MLP	Tue, Jun 25, 2019	9.99	10.04	9.90	9.90
5376	NYSE	MLP	Mon, Jun 24, 2019	10.08	10.08	9.81	9.81
5375	NYSE	MLP	Fri, Jun 21, 2019	10.00	10.14	10.00	10.01
5374	NYSE	MLP	Thu, Jun 20, 2019	10.00	10.15	9.99	10.07
5373	NYSE	MLP	Wed, Jun 19, 2019	10.27	10.27	10.07	10.15
5372	NYSE	MLP	Tue, Jun 18, 2019	10.00	10.29	9.96	10.15
5371	NYSE	MLP	Mon, Jun 17, 2019	9.75	9.99	9.75	9.99
5370	NYSE	MLP	Fri, Jun 14, 2019	10.02	10.02	9.83	9.86
5369	NYSE	MLP	Thu, Jun 13, 2019	10.17	10.32	9.98	9.98
5368	NYSE	MLP	Wed, Jun 12, 2019	9.95	10.11	9.95	10.11
5367	NYSE	MLP	Tue, Jun 11, 2019	10.36	10.36	9.91	10.03
5366	NYSE	MLP	Mon, Jun 10, 2019	10.10	10.25	10.10	10.25
5365	NYSE	MLP	Fri, Jun 7, 2019	10.00	10.15	10.00	10.15
5364	NYSE	MLP	Thu, Jun 6, 2019	9.99	10.14	9.87	9.90
5363	NYSE	MLP	Wed, Jun 5, 2019	10.25	10.40	9.99	9.99
5362	NYSE	MLP	Tue, Jun 4, 2019	10.37	10.49	10.21	10.21
5361	NYSE	MLP	Mon, Jun 3, 2019	10.31	10.47	10.28	10.30
5360	NYSE	MLP	Fri, May 31, 2019	10.22	10.36	10.06	10.32
5359	NYSE	MLP	Thu, May 30, 2019	10.10	10.33	10.10	10.33
5358	NYSE	MLP	Wed, May 29, 2019	10.53	10.53	9.94	9.96
5357	NYSE	MLP	Tue, May 28, 2019	10.55	10.55	10.43	10.43
5356	NYSE	MLP	Fri, May 24, 2019	10.25	10.58	10.25	10.58
5355	NYSE	MLP	Thu, May 23, 2019	10.60	10.65	10.16	10.16
5354	NYSE	MLP	Wed, May 22, 2019	10.93	11.00	10.55	10.61
5353	NYSE	MLP	Tue, May 21, 2019	10.99	11.20	10.90	11.10
5352	NYSE	MLP	Mon, May 20, 2019	10.94	11.04	10.93	11.03
5351	NYSE	MLP	Fri, May 17, 2019	10.97	11.07	10.92	11.00
5350	NYSE	MLP	Thu, May 16, 2019	11.05	11.12	10.95	11.05
5349	NYSE	MLP	Wed, May 15, 2019	11.01	11.17	10.93	11.17
5348	NYSE	MLP	Tue, May 14, 2019	11.29	11.29	11.08	11.14
5347	NYSE	MLP	Mon, May 13, 2019	11.36	11.36	11.20	11.20
5346	NYSE	MLP	Fri, May 10, 2019	11.59	11.59	11.50	11.50
5345	NYSE	MLP	Thu, May 9, 2019	11.49	11.58	11.38	11.58
5344	NYSE	MLP	Wed, May 8, 2019	11.60	11.60	11.30	11.40
5343	NYSE	MLP	Tue, May 7, 2019	12.09	12.27	11.50	11.50
5342	NYSE	MLP	Mon, May 6, 2019	12.24	12.24	12.08	12.08
5341	NYSE	MLP	Fri, May 3, 2019	12.20	12.27	12.18	12.24
5340	NYSE	MLP	Thu, May 2, 2019	11.97	12.15	11.97	12.06
5339	NYSE	MLP	Wed, May 1, 2019	11.94	12.04	11.94	11.97
5338	NYSE	MLP	Tue, Apr 30, 2019	12.10	12.10	11.97	11.97
5337	NYSE	MLP	Mon, Apr 29, 2019	11.97	12.10	11.92	12.10
5336	NYSE	MLP	Fri, Apr 26, 2019	11.97	11.97	11.80	11.94
5335	NYSE	MLP	Thu, Apr 25, 2019	12.08	12.09	11.84	11.84
5334	NYSE	MLP	Wed, Apr 24, 2019	12.30	12.30	12.15	12.15
5333	NYSE	MLP	Tue, Apr 23, 2019	12.11	12.24	12.09	12.20
5332	NYSE	MLP	Mon, Apr 22, 2019	12.00	12.08	11.94	12.04
5331	NYSE	MLP	Thu, Apr 18, 2019	11.55	11.94	11.55	11.94
5330	NYSE	MLP	Wed, Apr 17, 2019	11.54	11.75	11.53	11.58
5329	NYSE	MLP	Tue, Apr 16, 2019	11.55	11.55	11.55	11.55
5328	NYSE	MLP	Mon, Apr 15, 2019	11.67	11.70	11.63	11.63
5327	NYSE	MLP	Fri, Apr 12, 2019	11.67	11.75	11.66	11.75
5326	NYSE	MLP	Thu, Apr 11, 2019	11.65	11.68	11.63	11.68
5325	NYSE	MLP	Wed, Apr 10, 2019	11.74	11.75	11.69	11.75
5324	NYSE	MLP	Tue, Apr 9, 2019	11.65	11.71	11.64	11.66
5323	NYSE	MLP	Mon, Apr 8, 2019	11.72	11.72	11.55	11.60
5322	NYSE	MLP	Fri, Apr 5, 2019	11.75	11.75	11.60	11.74
5321	NYSE	MLP	Thu, Apr 4, 2019	11.37	11.71	11.34	11.66
5320	NYSE	MLP	Wed, Apr 3, 2019	11.30	11.47	11.16	11.35
5319	NYSE	MLP	Tue, Apr 2, 2019	11.52	11.52	11.02	11.30
5318	NYSE	MLP	Mon, Apr 1, 2019	11.45	11.65	11.43	11.50
5317	NYSE	MLP	Fri, Mar 29, 2019	11.46	11.48	11.30	11.43
5316	NYSE	MLP	Thu, Mar 28, 2019	11.33	11.38	11.33	11.38
5315	NYSE	MLP	Wed, Mar 27, 2019	11.33	11.33	10.96	11.15
5314	NYSE	MLP	Tue, Mar 26, 2019	11.17	11.36	11.05	11.10
5313	NYSE	MLP	Mon, Mar 25, 2019	11.12	11.29	11.12	11.29
5312	NYSE	MLP	Fri, Mar 22, 2019	11.56	11.74	11.07	11.07
5311	NYSE	MLP	Thu, Mar 21, 2019	10.91	11.58	10.91	11.58
5310	NYSE	MLP	Wed, Mar 20, 2019	10.70	10.96	10.70	10.96
5309	NYSE	MLP	Tue, Mar 19, 2019	11.04	11.21	10.67	10.67
5308	NYSE	MLP	Mon, Mar 18, 2019	10.97	11.15	10.90	11.01
5307	NYSE	MLP	Fri, Mar 15, 2019	10.95	11.00	10.85	10.97
5306	NYSE	MLP	Thu, Mar 14, 2019	11.38	11.38	10.92	10.92
5305	NYSE	MLP	Wed, Mar 13, 2019	11.56	11.61	11.30	11.37
5304	NYSE	MLP	Tue, Mar 12, 2019	11.60	11.62	11.52	11.52
5303	NYSE	MLP	Mon, Mar 11, 2019	11.35	11.60	11.35	11.60
5302	NYSE	MLP	Fri, Mar 8, 2019	11.14	11.19	11.14	11.15
5301	NYSE	MLP	Thu, Mar 7, 2019	11.23	11.23	11.03	11.10
5300	NYSE	MLP	Wed, Mar 6, 2019	11.24	11.27	11.02	11.03
5299	NYSE	MLP	Tue, Mar 5, 2019	11.35	11.35	11.13	11.26
5298	NYSE	MLP	Mon, Mar 4, 2019	11.43	11.54	11.26	11.26
5297	NYSE	MLP	Fri, Mar 1, 2019	11.42	11.61	11.31	11.41
5296	NYSE	MLP	Thu, Feb 28, 2019	11.50	11.50	11.30	11.41
5295	NYSE	MLP	Wed, Feb 27, 2019	11.60	11.70	11.55	11.55
5294	NYSE	MLP	Tue, Feb 26, 2019	11.57	11.80	11.51	11.60
5293	NYSE	MLP	Mon, Feb 25, 2019	12.00	12.00	11.56	11.59
5292	NYSE	MLP	Fri, Feb 22, 2019	12.32	12.32	11.82	11.88
5291	NYSE	MLP	Thu, Feb 21, 2019	12.40	12.40	12.11	12.16
5290	NYSE	MLP	Wed, Feb 20, 2019	12.23	12.40	12.23	12.26
5289	NYSE	MLP	Tue, Feb 19, 2019	12.37	12.37	12.15	12.22
5288	NYSE	MLP	Fri, Feb 15, 2019	12.13	12.48	12.13	12.20
5287	NYSE	MLP	Thu, Feb 14, 2019	11.83	12.17	11.75	12.06
5286	NYSE	MLP	Wed, Feb 13, 2019	11.49	11.79	11.43	11.79
5285	NYSE	MLP	Tue, Feb 12, 2019	11.36	11.55	11.25	11.55
5284	NYSE	MLP	Mon, Feb 11, 2019	11.16	11.33	11.16	11.30
5283	NYSE	MLP	Fri, Feb 8, 2019	11.22	11.41	11.00	11.12
5282	NYSE	MLP	Thu, Feb 7, 2019	11.39	11.53	11.16	11.22
5281	NYSE	MLP	Wed, Feb 6, 2019	11.65	11.80	11.33	11.43
5280	NYSE	MLP	Tue, Feb 5, 2019	11.44	11.65	11.38	11.65
5279	NYSE	MLP	Mon, Feb 4, 2019	11.65	11.65	11.43	11.43
5278	NYSE	MLP	Fri, Feb 1, 2019	11.89	11.89	11.72	11.78
5277	NYSE	MLP	Thu, Jan 31, 2019	11.53	12.04	11.53	11.94
5276	NYSE	MLP	Wed, Jan 30, 2019	11.85	11.85	11.66	11.78
5275	NYSE	MLP	Tue, Jan 29, 2019	11.91	12.11	11.71	11.92
5274	NYSE	MLP	Mon, Jan 28, 2019	11.90	12.01	11.60	12.00
5273	NYSE	MLP	Fri, Jan 25, 2019	11.28	11.96	11.28	11.94
5272	NYSE	MLP	Thu, Jan 24, 2019	10.60	11.32	10.60	11.30
5271	NYSE	MLP	Wed, Jan 23, 2019	10.92	11.02	10.86	10.86
5270	NYSE	MLP	Tue, Jan 22, 2019	11.03	11.10	10.75	10.88
5269	NYSE	MLP	Fri, Jan 18, 2019	10.86	11.07	10.86	11.00
5268	NYSE	MLP	Thu, Jan 17, 2019	10.84	10.87	10.66	10.87
5267	NYSE	MLP	Wed, Jan 16, 2019	10.81	10.93	10.64	10.87
5266	NYSE	MLP	Tue, Jan 15, 2019	10.66	10.67	10.58	10.67
5265	NYSE	MLP	Mon, Jan 14, 2019	10.80	10.84	10.55	10.72
5264	NYSE	MLP	Fri, Jan 11, 2019	10.71	10.79	10.60	10.60
5263	NYSE	MLP	Thu, Jan 10, 2019	10.72	10.84	10.64	10.75
5262	NYSE	MLP	Wed, Jan 9, 2019	10.44	10.83	10.37	10.78
5261	NYSE	MLP	Tue, Jan 8, 2019	9.98	10.32	9.98	10.31
5260	NYSE	MLP	Mon, Jan 7, 2019	9.97	10.02	9.73	9.97
5259	NYSE	MLP	Fri, Jan 4, 2019	9.82	10.22	9.80	10.00
5258	NYSE	MLP	Thu, Jan 3, 2019	9.81	9.96	9.64	9.79
5257	NYSE	MLP	Wed, Jan 2, 2019	9.89	9.94	9.66	9.86
5256	NYSE	MLP	Mon, Dec 31, 2018	9.45	10.09	9.39	9.92
5255	NYSE	MLP	Fri, Dec 28, 2018	9.59	9.59	9.23	9.42
5254	NYSE	MLP	Thu, Dec 27, 2018	9.63	9.82	9.40	9.58
5253	NYSE	MLP	Wed, Dec 26, 2018	9.81	10.00	9.66	9.86
5252	NYSE	MLP	Mon, Dec 24, 2018	9.95	9.96	9.76	9.76
5251	NYSE	MLP	Fri, Dec 21, 2018	10.72	10.92	10.03	10.05
5250	NYSE	MLP	Thu, Dec 20, 2018	10.87	11.19	10.70	10.80
5249	NYSE	MLP	Wed, Dec 19, 2018	11.50	11.50	10.99	11.00
5248	NYSE	MLP	Tue, Dec 18, 2018	11.67	11.67	11.28	11.33
5247	NYSE	MLP	Mon, Dec 17, 2018	12.10	12.12	11.50	11.57
5246	NYSE	MLP	Fri, Dec 14, 2018	12.00	12.17	11.98	12.08
5245	NYSE	MLP	Thu, Dec 13, 2018	11.70	12.02	11.70	11.98
5244	NYSE	MLP	Wed, Dec 12, 2018	11.50	11.63	11.35	11.56
5243	NYSE	MLP	Tue, Dec 11, 2018	11.44	11.50	11.23	11.50
5242	NYSE	MLP	Mon, Dec 10, 2018	11.47	11.47	11.21	11.38
5241	NYSE	MLP	Fri, Dec 7, 2018	11.55	11.63	11.32	11.33
5240	NYSE	MLP	Thu, Dec 6, 2018	11.50	11.56	11.43	11.56
5239	NYSE	MLP	Tue, Dec 4, 2018	11.51	11.60	11.48	11.52
5238	NYSE	MLP	Mon, Dec 3, 2018	11.63	11.63	11.50	11.63
5237	NYSE	MLP	Fri, Nov 30, 2018	11.64	11.64	11.50	11.53
5236	NYSE	MLP	Thu, Nov 29, 2018	12.15	12.23	11.60	11.61
5235	NYSE	MLP	Wed, Nov 28, 2018	12.19	12.84	12.04	12.67
5234	NYSE	MLP	Tue, Nov 27, 2018	11.94	12.01	11.80	11.99
5233	NYSE	MLP	Mon, Nov 26, 2018	11.74	11.94	11.72	11.86
5232	NYSE	MLP	Fri, Nov 23, 2018	11.53	11.74	11.53	11.74
5231	NYSE	MLP	Wed, Nov 21, 2018	11.55	11.71	11.50	11.69
5230	NYSE	MLP	Tue, Nov 20, 2018	11.48	11.64	11.37	11.40
5229	NYSE	MLP	Mon, Nov 19, 2018	11.56	11.75	11.50	11.53
5228	NYSE	MLP	Fri, Nov 16, 2018	11.45	11.71	11.45	11.60
5227	NYSE	MLP	Thu, Nov 15, 2018	11.48	11.56	11.41	11.51
5226	NYSE	MLP	Wed, Nov 14, 2018	11.49	11.64	11.31	11.50
5225	NYSE	MLP	Tue, Nov 13, 2018	11.77	11.77	11.39	11.48
5224	NYSE	MLP	Mon, Nov 12, 2018	11.46	11.60	11.44	11.45
5223	NYSE	MLP	Fri, Nov 9, 2018	11.67	11.87	11.39	11.49
5222	NYSE	MLP	Thu, Nov 8, 2018	11.71	11.94	11.65	11.72
5221	NYSE	MLP	Wed, Nov 7, 2018	11.55	11.74	11.55	11.74
5220	NYSE	MLP	Tue, Nov 6, 2018	11.84	11.84	11.55	11.56
5219	NYSE	MLP	Mon, Nov 5, 2018	11.86	11.94	11.57	11.61
5218	NYSE	MLP	Fri, Nov 2, 2018	11.71	11.91	11.61	11.70
5217	NYSE	MLP	Thu, Nov 1, 2018	11.47	11.57	11.33	11.50
5216	NYSE	MLP	Wed, Oct 31, 2018	11.46	11.46	11.21	11.27
5215	NYSE	MLP	Tue, Oct 30, 2018	11.08	11.36	10.96	11.25
5214	NYSE	MLP	Mon, Oct 29, 2018	10.98	11.13	10.79	10.98
5213	NYSE	MLP	Fri, Oct 26, 2018	10.71	10.95	10.60	10.78
5212	NYSE	MLP	Thu, Oct 25, 2018	10.76	10.86	10.63	10.78
5211	NYSE	MLP	Wed, Oct 24, 2018	10.59	10.90	10.59	10.61
5210	NYSE	MLP	Tue, Oct 23, 2018	11.33	11.33	10.54	10.54
5209	NYSE	MLP	Mon, Oct 22, 2018	11.57	11.57	11.28	11.31
5208	NYSE	MLP	Fri, Oct 19, 2018	11.61	11.75	11.29	11.31
5207	NYSE	MLP	Thu, Oct 18, 2018	12.09	12.11	11.61	11.68
5206	NYSE	MLP	Wed, Oct 17, 2018	12.16	12.23	12.09	12.18
5205	NYSE	MLP	Tue, Oct 16, 2018	12.04	12.22	12.04	12.18
5204	NYSE	MLP	Mon, Oct 15, 2018	12.01	12.35	11.97	12.04
5203	NYSE	MLP	Fri, Oct 12, 2018	12.39	12.45	12.02	12.16
5202	NYSE	MLP	Thu, Oct 11, 2018	12.06	12.51	12.06	12.39
5201	NYSE	MLP	Wed, Oct 10, 2018	12.45	12.55	12.33	12.38
5200	NYSE	MLP	Tue, Oct 9, 2018	12.38	12.54	12.05	12.46
5199	NYSE	MLP	Mon, Oct 8, 2018	12.70	12.70	12.23	12.48
5198	NYSE	MLP	Fri, Oct 5, 2018	12.45	12.66	12.44	12.66
5197	NYSE	MLP	Thu, Oct 4, 2018	12.47	12.51	12.39	12.40
5196	NYSE	MLP	Wed, Oct 3, 2018	12.48	12.50	12.40	12.46
5195	NYSE	MLP	Tue, Oct 2, 2018	12.62	12.64	12.29	12.34
5194	NYSE	MLP	Mon, Oct 1, 2018	12.72	12.75	12.65	12.68
5193	NYSE	MLP	Fri, Sep 28, 2018	12.55	12.80	12.55	12.80
5192	NYSE	MLP	Thu, Sep 27, 2018	12.70	12.75	12.50	12.50
5191	NYSE	MLP	Wed, Sep 26, 2018	12.75	12.75	12.65	12.65
5190	NYSE	MLP	Tue, Sep 25, 2018	12.65	12.85	12.65	12.75
5189	NYSE	MLP	Mon, Sep 24, 2018	12.89	12.92	12.65	12.70
5188	NYSE	MLP	Fri, Sep 21, 2018	12.60	13.00	12.60	13.00
5187	NYSE	MLP	Thu, Sep 20, 2018	12.70	12.80	12.60	12.65
5186	NYSE	MLP	Wed, Sep 19, 2018	13.00	13.00	12.75	12.75
5185	NYSE	MLP	Tue, Sep 18, 2018	13.05	13.05	12.90	12.90
5184	NYSE	MLP	Mon, Sep 17, 2018	13.05	13.05	12.95	12.95
5183	NYSE	MLP	Fri, Sep 14, 2018	13.10	13.44	13.01	13.15
5182	NYSE	MLP	Thu, Sep 13, 2018	13.15	13.15	12.90	13.00
5181	NYSE	MLP	Wed, Sep 12, 2018	13.20	13.20	12.85	12.95
5180	NYSE	MLP	Tue, Sep 11, 2018	12.80	12.80	12.60	12.65
5179	NYSE	MLP	Mon, Sep 10, 2018	12.65	12.80	12.65	12.80
5178	NYSE	MLP	Fri, Sep 7, 2018	12.61	12.70	12.60	12.65
5177	NYSE	MLP	Thu, Sep 6, 2018	12.65	12.75	12.55	12.70
5176	NYSE	MLP	Wed, Sep 5, 2018	12.75	12.80	12.60	12.70
5175	NYSE	MLP	Tue, Sep 4, 2018	12.70	12.75	12.65	12.65
5174	NYSE	MLP	Fri, Aug 31, 2018	12.65	12.80	12.55	12.70
5173	NYSE	MLP	Thu, Aug 30, 2018	12.60	12.70	12.55	12.65
5172	NYSE	MLP	Wed, Aug 29, 2018	12.85	12.85	12.50	12.55
5171	NYSE	MLP	Tue, Aug 28, 2018	12.75	12.75	12.65	12.75
5170	NYSE	MLP	Mon, Aug 27, 2018	12.90	12.93	12.65	12.70
5169	NYSE	MLP	Fri, Aug 24, 2018	12.80	12.95	12.61	12.85
5168	NYSE	MLP	Thu, Aug 23, 2018	12.80	12.90	12.75	12.80
5167	NYSE	MLP	Wed, Aug 22, 2018	13.40	13.85	12.98	13.10
5166	NYSE	MLP	Tue, Aug 21, 2018	13.35	13.35	13.05	13.20
5165	NYSE	MLP	Mon, Aug 20, 2018	13.70	13.70	13.35	13.35
5164	NYSE	MLP	Fri, Aug 17, 2018	13.65	13.75	13.46	13.60
5163	NYSE	MLP	Thu, Aug 16, 2018	13.70	14.00	13.60	13.75
5162	NYSE	MLP	Wed, Aug 15, 2018	13.80	14.20	13.75	13.80
5161	NYSE	MLP	Tue, Aug 14, 2018	13.03	13.75	12.95	13.70
5160	NYSE	MLP	Mon, Aug 13, 2018	13.20	13.20	13.00	13.05
5159	NYSE	MLP	Fri, Aug 10, 2018	13.10	13.15	13.00	13.15
5158	NYSE	MLP	Thu, Aug 9, 2018	12.80	13.08	12.75	12.95
5157	NYSE	MLP	Wed, Aug 8, 2018	12.74	12.85	12.58	12.80
5156	NYSE	MLP	Tue, Aug 7, 2018	12.75	12.85	12.75	12.75
5155	NYSE	MLP	Mon, Aug 6, 2018	12.75	12.90	12.74	12.85
5154	NYSE	MLP	Fri, Aug 3, 2018	12.50	12.90	12.50	12.70
5153	NYSE	MLP	Thu, Aug 2, 2018	12.51	12.85	12.51	12.70
5152	NYSE	MLP	Wed, Aug 1, 2018	12.75	12.85	12.55	12.75
5151	NYSE	MLP	Tue, Jul 31, 2018	12.35	12.75	12.35	12.75
5150	NYSE	MLP	Mon, Jul 30, 2018	12.50	12.60	12.30	12.40
5149	NYSE	MLP	Fri, Jul 27, 2018	12.75	12.75	12.50	12.55
5148	NYSE	MLP	Thu, Jul 26, 2018	12.65	12.70	12.55	12.65
5147	NYSE	MLP	Wed, Jul 25, 2018	12.65	12.70	12.50	12.50
5146	NYSE	MLP	Tue, Jul 24, 2018	12.45	12.75	12.45	12.60
5145	NYSE	MLP	Mon, Jul 23, 2018	12.70	12.70	12.45	12.50
5144	NYSE	MLP	Fri, Jul 20, 2018	12.75	12.80	12.60	12.60
5143	NYSE	MLP	Thu, Jul 19, 2018	12.75	12.95	12.65	12.75
5142	NYSE	MLP	Wed, Jul 18, 2018	12.80	12.90	12.65	12.70
5141	NYSE	MLP	Tue, Jul 17, 2018	12.70	12.90	12.70	12.75
5140	NYSE	MLP	Mon, Jul 16, 2018	12.75	12.90	12.70	12.70
5139	NYSE	MLP	Fri, Jul 13, 2018	12.95	12.95	12.80	12.85
5138	NYSE	MLP	Thu, Jul 12, 2018	12.90	13.05	12.70	12.80
5137	NYSE	MLP	Wed, Jul 11, 2018	12.50	13.05	12.50	12.75
5136	NYSE	MLP	Tue, Jul 10, 2018	12.60	13.00	12.60	12.75
5135	NYSE	MLP	Mon, Jul 9, 2018	12.75	12.85	12.60	12.65
5134	NYSE	MLP	Fri, Jul 6, 2018	12.10	12.86	12.05	12.65
5133	NYSE	MLP	Thu, Jul 5, 2018	11.45	12.10	11.45	12.05
5132	NYSE	MLP	Tue, Jul 3, 2018	11.20	11.50	11.20	11.40
5131	NYSE	MLP	Mon, Jul 2, 2018	11.25	11.32	11.15	11.20
5130	NYSE	MLP	Fri, Jun 29, 2018	11.20	11.35	11.15	11.20
5129	NYSE	MLP	Thu, Jun 28, 2018	11.35	11.35	11.05	11.05
5128	NYSE	MLP	Wed, Jun 27, 2018	11.75	11.80	11.16	11.25
5127	NYSE	MLP	Tue, Jun 26, 2018	11.45	11.70	11.40	11.40
5126	NYSE	MLP	Mon, Jun 25, 2018	11.70	11.70	11.15	11.30
5125	NYSE	MLP	Fri, Jun 22, 2018	11.55	11.95	11.50	11.80
5124	NYSE	MLP	Thu, Jun 21, 2018	11.95	11.95	11.45	11.60
5123	NYSE	MLP	Wed, Jun 20, 2018	11.90	12.10	11.85	11.90
5122	NYSE	MLP	Tue, Jun 19, 2018	11.15	11.90	11.15	11.85
5121	NYSE	MLP	Mon, Jun 18, 2018	11.10	11.35	11.05	11.10
5120	NYSE	MLP	Fri, Jun 15, 2018	11.15	11.25	11.05	11.10
5119	NYSE	MLP	Thu, Jun 14, 2018	11.35	11.39	11.10	11.15
5118	NYSE	MLP	Wed, Jun 13, 2018	11.75	11.85	11.25	11.30
5117	NYSE	MLP	Tue, Jun 12, 2018	11.85	11.90	11.55	11.65
5116	NYSE	MLP	Mon, Jun 11, 2018	11.30	11.80	11.30	11.70
5115	NYSE	MLP	Fri, Jun 8, 2018	11.20	11.30	11.20	11.25
5114	NYSE	MLP	Thu, Jun 7, 2018	11.30	11.37	11.20	11.20
5113	NYSE	MLP	Wed, Jun 6, 2018	11.50	11.50	11.20	11.20
5112	NYSE	MLP	Tue, Jun 5, 2018	11.40	11.55	11.35	11.45
5111	NYSE	MLP	Mon, Jun 4, 2018	11.65	11.75	11.30	11.35
5110	NYSE	MLP	Fri, Jun 1, 2018	12.20	12.30	11.44	11.55
5109	NYSE	MLP	Thu, May 31, 2018	12.35	12.59	12.10	12.10
5108	NYSE	MLP	Wed, May 30, 2018	12.00	12.50	11.93	12.40
5107	NYSE	MLP	Tue, May 29, 2018	11.80	12.05	11.80	11.90
5106	NYSE	MLP	Fri, May 25, 2018	11.80	12.00	11.80	11.85
5105	NYSE	MLP	Thu, May 24, 2018	11.30	11.97	11.30	11.85
5104	NYSE	MLP	Wed, May 23, 2018	10.80	11.15	10.80	11.05
5103	NYSE	MLP	Tue, May 22, 2018	11.30	11.35	10.65	10.80
5102	NYSE	MLP	Mon, May 21, 2018	11.00	11.50	11.00	11.25
5101	NYSE	MLP	Fri, May 18, 2018	11.25	11.30	10.90	10.95
5100	NYSE	MLP	Thu, May 17, 2018	10.85	11.35	10.85	11.20
5099	NYSE	MLP	Wed, May 16, 2018	10.79	11.05	10.65	10.85
5098	NYSE	MLP	Tue, May 15, 2018	10.65	10.90	10.65	10.70
5097	NYSE	MLP	Mon, May 14, 2018	10.75	10.90	10.65	10.70
5096	NYSE	MLP	Fri, May 11, 2018	10.75	10.95	10.58	10.70
5095	NYSE	MLP	Thu, May 10, 2018	10.60	10.85	10.55	10.75
5094	NYSE	MLP	Wed, May 9, 2018	10.75	10.75	10.45	10.65
5093	NYSE	MLP	Tue, May 8, 2018	10.85	10.90	10.60	10.70
5092	NYSE	MLP	Mon, May 7, 2018	10.75	11.10	10.75	10.85
5091	NYSE	MLP	Fri, May 4, 2018	10.55	10.81	10.43	10.70
5090	NYSE	MLP	Thu, May 3, 2018	11.05	11.10	10.20	10.55
5089	NYSE	MLP	Wed, May 2, 2018	10.75	11.20	10.75	11.05
5088	NYSE	MLP	Tue, May 1, 2018	10.65	10.80	10.55	10.75
5087	NYSE	MLP	Mon, Apr 30, 2018	10.85	10.95	10.60	10.65
5086	NYSE	MLP	Fri, Apr 27, 2018	10.63	10.95	10.55	10.85
5085	NYSE	MLP	Thu, Apr 26, 2018	10.90	10.90	9.95	10.65
5084	NYSE	MLP	Wed, Apr 25, 2018	10.80	11.10	10.65	10.90
5083	NYSE	MLP	Tue, Apr 24, 2018	11.30	11.42	10.90	11.05
5082	NYSE	MLP	Mon, Apr 23, 2018	11.35	11.35	11.20	11.25
5081	NYSE	MLP	Fri, Apr 20, 2018	11.25	11.45	11.14	11.25
5080	NYSE	MLP	Thu, Apr 19, 2018	11.40	11.50	11.10	11.30
5079	NYSE	MLP	Wed, Apr 18, 2018	12.00	12.90	11.35	11.40
5078	NYSE	MLP	Tue, Apr 17, 2018	11.95	12.20	11.75	12.00
5077	NYSE	MLP	Mon, Apr 16, 2018	11.95	12.15	11.75	11.80
5076	NYSE	MLP	Fri, Apr 13, 2018	12.00	12.15	11.65	11.90
5075	NYSE	MLP	Thu, Apr 12, 2018	12.55	12.60	12.15	12.20
5074	NYSE	MLP	Wed, Apr 11, 2018	12.90	13.30	12.35	12.40
5073	NYSE	MLP	Tue, Apr 10, 2018	12.70	13.00	12.43	12.95
5072	NYSE	MLP	Mon, Apr 9, 2018	12.05	12.60	11.90	12.35
5071	NYSE	MLP	Fri, Apr 6, 2018	12.15	12.40	11.68	11.75
5070	NYSE	MLP	Thu, Apr 5, 2018	12.25	12.35	11.95	12.30
5069	NYSE	MLP	Wed, Apr 4, 2018	11.35	12.40	11.30	12.15
5068	NYSE	MLP	Tue, Apr 3, 2018	11.15	11.45	11.14	11.40
5067	NYSE	MLP	Mon, Apr 2, 2018	11.60	11.60	10.85	11.10
5066	NYSE	MLP	Thu, Mar 29, 2018	11.65	11.85	11.60	11.65
5065	NYSE	MLP	Wed, Mar 28, 2018	11.90	12.00	11.55	11.60
5064	NYSE	MLP	Tue, Mar 27, 2018	12.15	12.20	11.90	11.90
5063	NYSE	MLP	Mon, Mar 26, 2018	11.95	12.15	11.90	12.15
5062	NYSE	MLP	Fri, Mar 23, 2018	12.30	12.45	11.80	11.90
5061	NYSE	MLP	Thu, Mar 22, 2018	12.85	12.90	12.30	12.30
5060	NYSE	MLP	Wed, Mar 21, 2018	12.00	13.00	11.85	12.85
5059	NYSE	MLP	Tue, Mar 20, 2018	11.80	12.20	11.65	12.00
5058	NYSE	MLP	Mon, Mar 19, 2018	12.50	12.50	11.65	11.85
5057	NYSE	MLP	Fri, Mar 16, 2018	12.25	12.68	12.25	12.45
5056	NYSE	MLP	Thu, Mar 15, 2018	11.75	12.40	11.70	12.25
5055	NYSE	MLP	Wed, Mar 14, 2018	12.00	12.05	11.70	11.85
5054	NYSE	MLP	Tue, Mar 13, 2018	12.20	12.25	11.85	11.85
5053	NYSE	MLP	Mon, Mar 12, 2018	12.45	12.50	12.10	12.15
5052	NYSE	MLP	Fri, Mar 9, 2018	11.95	12.40	11.90	12.15
5051	NYSE	MLP	Thu, Mar 8, 2018	12.40	12.40	11.80	11.90
5050	NYSE	MLP	Wed, Mar 7, 2018	11.60	12.35	11.55	12.20
5049	NYSE	MLP	Tue, Mar 6, 2018	11.75	11.80	11.45	11.65
5048	NYSE	MLP	Mon, Mar 5, 2018	11.75	11.95	11.40	11.70
5047	NYSE	MLP	Fri, Mar 2, 2018	11.45	11.95	11.39	11.70
5046	NYSE	MLP	Thu, Mar 1, 2018	11.00	11.85	10.95	11.60
5045	NYSE	MLP	Wed, Feb 28, 2018	10.75	11.40	10.75	11.10
5044	NYSE	MLP	Tue, Feb 27, 2018	11.05	11.10	10.70	10.90
5043	NYSE	MLP	Mon, Feb 26, 2018	11.50	11.50	10.55	11.05
5042	NYSE	MLP	Fri, Feb 23, 2018	11.85	12.05	11.80	11.85
5041	NYSE	MLP	Thu, Feb 22, 2018	11.90	12.00	11.80	11.85
5040	NYSE	MLP	Wed, Feb 21, 2018	11.85	12.10	11.75	11.85
5039	NYSE	MLP	Tue, Feb 20, 2018	11.70	12.20	11.60	11.80
5038	NYSE	MLP	Fri, Feb 16, 2018	11.65	11.90	11.55	11.75
5037	NYSE	MLP	Thu, Feb 15, 2018	11.90	11.98	11.60	11.65
5036	NYSE	MLP	Wed, Feb 14, 2018	11.70	12.05	11.70	11.90
5035	NYSE	MLP	Tue, Feb 13, 2018	11.75	12.00	11.65	11.75
5034	NYSE	MLP	Mon, Feb 12, 2018	11.80	11.93	11.60	11.75
5033	NYSE	MLP	Fri, Feb 9, 2018	11.90	12.00	11.70	11.80
5032	NYSE	MLP	Thu, Feb 8, 2018	12.70	12.80	11.85	11.90
5031	NYSE	MLP	Wed, Feb 7, 2018	12.10	13.07	12.05	12.70
5030	NYSE	MLP	Tue, Feb 6, 2018	12.25	12.62	11.80	12.10
5029	NYSE	MLP	Mon, Feb 5, 2018	12.90	13.10	12.15	12.20
5028	NYSE	MLP	Fri, Feb 2, 2018	13.55	13.55	12.80	12.90
5027	NYSE	MLP	Thu, Feb 1, 2018	13.65	14.10	13.55	13.80
5026	NYSE	MLP	Wed, Jan 31, 2018	13.90	14.05	13.68	13.75
5025	NYSE	MLP	Tue, Jan 30, 2018	13.40	14.20	12.11	13.70
5024	NYSE	MLP	Mon, Jan 29, 2018	14.85	14.88	13.75	13.85
5023	NYSE	MLP	Fri, Jan 26, 2018	15.25	15.41	14.85	14.90
5022	NYSE	MLP	Thu, Jan 25, 2018	15.95	16.05	15.25	15.30
5021	NYSE	MLP	Wed, Jan 24, 2018	16.45	16.54	15.84	16.05
5020	NYSE	MLP	Tue, Jan 23, 2018	15.55	16.45	15.55	16.35
5019	NYSE	MLP	Mon, Jan 22, 2018	15.75	15.95	15.50	15.60
5018	NYSE	MLP	Fri, Jan 19, 2018	15.90	16.35	15.85	16.00
5017	NYSE	MLP	Thu, Jan 18, 2018	15.95	16.20	15.80	15.95
5016	NYSE	MLP	Wed, Jan 17, 2018	16.15	16.20	15.66	15.90
5015	NYSE	MLP	Tue, Jan 16, 2018	16.55	16.60	15.90	16.00
5014	NYSE	MLP	Fri, Jan 12, 2018	16.15	16.55	16.05	16.35
5013	NYSE	MLP	Thu, Jan 11, 2018	16.60	17.00	16.00	16.10
5012	NYSE	MLP	Wed, Jan 10, 2018	16.70	16.70	16.20	16.45
5011	NYSE	MLP	Tue, Jan 9, 2018	16.70	16.85	16.55	16.75
5010	NYSE	MLP	Mon, Jan 8, 2018	16.50	16.70	16.20	16.60
5009	NYSE	MLP	Fri, Jan 5, 2018	16.80	16.83	16.35	16.45
5008	NYSE	MLP	Thu, Jan 4, 2018	17.10	17.20	16.70	16.75
5007	NYSE	MLP	Wed, Jan 3, 2018	17.35	17.45	16.80	16.90
5006	NYSE	MLP	Tue, Jan 2, 2018	17.20	17.55	16.91	17.50
5005	NYSE	MLP	Fri, Dec 29, 2017	17.30	17.40	17.15	17.30
5004	NYSE	MLP	Thu, Dec 28, 2017	17.15	17.20	16.81	17.15
5003	NYSE	MLP	Wed, Dec 27, 2017	16.75	17.40	16.75	17.20
5002	NYSE	MLP	Tue, Dec 26, 2017	16.20	16.85	15.80	16.65
5001	NYSE	MLP	Fri, Dec 22, 2017	16.90	16.90	15.89	16.30
5000	NYSE	MLP	Thu, Dec 21, 2017	16.65	17.30	16.60	16.85
4999	NYSE	MLP	Wed, Dec 20, 2017	16.50	17.15	16.30	16.70
4998	NYSE	MLP	Tue, Dec 19, 2017	16.50	16.81	16.15	16.35
4997	NYSE	MLP	Mon, Dec 18, 2017	16.25	16.55	16.05	16.50
4996	NYSE	MLP	Fri, Dec 15, 2017	15.65	16.16	15.65	15.90
4995	NYSE	MLP	Thu, Dec 14, 2017	16.55	16.70	15.30	15.50
4994	NYSE	MLP	Wed, Dec 13, 2017	16.35	16.96	16.10	16.60
4993	NYSE	MLP	Tue, Dec 12, 2017	16.65	16.75	16.03	16.40
4992	NYSE	MLP	Mon, Dec 11, 2017	16.35	16.95	15.55	16.65
4991	NYSE	MLP	Fri, Dec 8, 2017	15.25	15.65	14.84	15.20
4990	NYSE	MLP	Thu, Dec 7, 2017	15.30	15.80	14.55	14.90
4989	NYSE	MLP	Wed, Dec 6, 2017	15.55	15.70	15.20	14.90
4988	NYSE	MLP	Tue, Dec 5, 2017	15.55	16.30	15.41	15.55
4987	NYSE	MLP	Mon, Dec 4, 2017	16.20	16.20	15.15	15.45
4986	NYSE	MLP	Fri, Dec 1, 2017	16.15	16.15	14.90	15.75
4985	NYSE	MLP	Thu, Nov 30, 2017	16.60	16.71	15.90	16.20
4984	NYSE	MLP	Wed, Nov 29, 2017	17.40	17.75	16.25	16.60
4983	NYSE	MLP	Tue, Nov 28, 2017	16.50	17.45	16.31	17.45
4982	NYSE	MLP	Mon, Nov 27, 2017	17.45	17.65	16.30	16.40
4981	NYSE	MLP	Fri, Nov 24, 2017	16.75	17.40	16.70	17.40
4980	NYSE	MLP	Wed, Nov 22, 2017	16.60	17.15	16.41	16.60
4979	NYSE	MLP	Tue, Nov 21, 2017	16.30	16.70	15.95	16.60
4978	NYSE	MLP	Mon, Nov 20, 2017	15.70	16.40	15.36	16.10
4977	NYSE	MLP	Fri, Nov 17, 2017	14.60	15.65	14.60	15.65
4976	NYSE	MLP	Thu, Nov 16, 2017	13.70	14.95	13.70	14.80
4975	NYSE	MLP	Wed, Nov 15, 2017	13.70	14.20	13.25	13.55
4974	NYSE	MLP	Tue, Nov 14, 2017	13.75	14.00	13.45	13.85
4973	NYSE	MLP	Mon, Nov 13, 2017	13.75	14.00	13.54	13.90
4972	NYSE	MLP	Fri, Nov 10, 2017	13.90	14.35	13.85	13.90
4971	NYSE	MLP	Thu, Nov 9, 2017	12.85	14.25	12.80	13.85
4970	NYSE	MLP	Wed, Nov 8, 2017	13.70	13.85	12.80	13.05
4969	NYSE	MLP	Tue, Nov 7, 2017	14.65	14.65	13.45	13.65
4968	NYSE	MLP	Mon, Nov 6, 2017	14.50	14.60	14.25	14.55
4967	NYSE	MLP	Fri, Nov 3, 2017	14.40	14.80	14.15	14.40
4966	NYSE	MLP	Thu, Nov 2, 2017	15.15	15.15	13.59	14.45
4965	NYSE	MLP	Wed, Nov 1, 2017	16.00	16.10	15.50	15.80
4964	NYSE	MLP	Tue, Oct 31, 2017	15.60	16.10	15.30	15.95
4963	NYSE	MLP	Mon, Oct 30, 2017	15.85	16.05	15.30	15.60
4962	NYSE	MLP	Fri, Oct 27, 2017	15.95	16.15	15.45	15.95
4961	NYSE	MLP	Thu, Oct 26, 2017	16.25	16.25	15.65	15.90
4960	NYSE	MLP	Wed, Oct 25, 2017	15.55	16.20	14.90	16.00
4959	NYSE	MLP	Tue, Oct 24, 2017	15.05	15.65	14.80	15.50
4958	NYSE	MLP	Mon, Oct 23, 2017	15.70	15.70	14.85	14.90
4957	NYSE	MLP	Fri, Oct 20, 2017	15.30	15.70	15.20	15.65
4956	NYSE	MLP	Thu, Oct 19, 2017	15.00	15.25	14.60	15.00
4955	NYSE	MLP	Wed, Oct 18, 2017	15.80	15.98	14.90	15.20
4954	NYSE	MLP	Tue, Oct 17, 2017	16.55	16.60	15.55	15.75
4953	NYSE	MLP	Mon, Oct 16, 2017	16.35	16.75	16.04	16.55
4952	NYSE	MLP	Fri, Oct 13, 2017	17.75	17.75	14.65	16.25
4951	NYSE	MLP	Thu, Oct 12, 2017	17.80	18.25	17.26	17.75
4950	NYSE	MLP	Wed, Oct 11, 2017	16.50	18.80	16.39	17.85
4949	NYSE	MLP	Tue, Oct 10, 2017	15.25	16.25	15.25	16.25
4948	NYSE	MLP	Mon, Oct 9, 2017	14.80	15.47	14.80	15.15
4947	NYSE	MLP	Fri, Oct 6, 2017	14.40	15.03	14.40	14.85
4946	NYSE	MLP	Thu, Oct 5, 2017	14.55	14.75	14.25	14.65
4945	NYSE	MLP	Wed, Oct 4, 2017	14.70	15.05	14.50	14.55
4944	NYSE	MLP	Tue, Oct 3, 2017	14.10	14.85	14.10	14.70
4943	NYSE	MLP	Mon, Oct 2, 2017	14.00	14.70	13.95	14.10
4942	NYSE	MLP	Fri, Sep 29, 2017	14.40	14.45	13.75	13.95
4941	NYSE	MLP	Thu, Sep 28, 2017	15.00	15.65	14.40	14.45
4940	NYSE	MLP	Wed, Sep 27, 2017	13.30	15.15	13.30	15.10
4939	NYSE	MLP	Tue, Sep 26, 2017	13.30	13.50	13.20	13.30
4938	NYSE	MLP	Mon, Sep 25, 2017	13.25	13.55	13.10	13.30
4937	NYSE	MLP	Fri, Sep 22, 2017	13.60	13.90	13.10	13.25
4936	NYSE	MLP	Thu, Sep 21, 2017	13.60	13.70	13.30	13.55
4935	NYSE	MLP	Wed, Sep 20, 2017	12.85	13.75	12.85	13.65
4934	NYSE	MLP	Tue, Sep 19, 2017	12.75	12.95	12.40	12.85
4933	NYSE	MLP	Mon, Sep 18, 2017	13.55	13.78	12.55	12.70
4932	NYSE	MLP	Fri, Sep 15, 2017	13.65	13.85	13.30	13.50
4931	NYSE	MLP	Thu, Sep 14, 2017	13.10	13.60	12.90	13.55
4930	NYSE	MLP	Wed, Sep 13, 2017	13.35	13.90	13.10	13.20
4929	NYSE	MLP	Tue, Sep 12, 2017	12.80	13.43	12.60	13.30
4928	NYSE	MLP	Mon, Sep 11, 2017	12.95	13.25	12.50	12.75
4927	NYSE	MLP	Fri, Sep 8, 2017	12.55	12.95	12.55	12.85
4926	NYSE	MLP	Thu, Sep 7, 2017	12.65	12.72	12.35	12.60
4925	NYSE	MLP	Wed, Sep 6, 2017	12.55	12.80	12.50	12.65
4924	NYSE	MLP	Tue, Sep 5, 2017	12.75	12.90	12.10	12.45
4923	NYSE	MLP	Fri, Sep 1, 2017	12.90	12.95	12.40	12.80
4922	NYSE	MLP	Thu, Aug 31, 2017	12.65	13.20	12.65	12.90
4921	NYSE	MLP	Wed, Aug 30, 2017	12.45	12.75	12.20	12.60
4920	NYSE	MLP	Tue, Aug 29, 2017	12.35	12.65	11.88	12.50
4919	NYSE	MLP	Mon, Aug 28, 2017	12.40	12.55	12.25	12.45
4918	NYSE	MLP	Fri, Aug 25, 2017	13.35	14.15	12.20	12.35
4917	NYSE	MLP	Thu, Aug 24, 2017	12.80	13.90	12.27	13.35
4916	NYSE	MLP	Wed, Aug 23, 2017	13.65	13.65	12.45	12.70
4915	NYSE	MLP	Tue, Aug 22, 2017	13.40	13.80	13.30	13.70
4914	NYSE	MLP	Mon, Aug 21, 2017	13.45	13.55	13.05	13.30
4913	NYSE	MLP	Fri, Aug 18, 2017	13.60	13.83	13.40	13.45
4912	NYSE	MLP	Thu, Aug 17, 2017	13.95	14.20	13.55	13.70
4911	NYSE	MLP	Wed, Aug 16, 2017	14.35	14.45	13.75	14.00
4910	NYSE	MLP	Tue, Aug 15, 2017	14.95	14.95	13.95	14.25
4909	NYSE	MLP	Mon, Aug 14, 2017	14.10	14.95	14.00	14.90
4908	NYSE	MLP	Fri, Aug 11, 2017	13.95	14.23	13.40	14.15
4907	NYSE	MLP	Thu, Aug 10, 2017	16.20	16.20	13.60	14.00
4906	NYSE	MLP	Wed, Aug 9, 2017	16.55	16.60	16.15	16.40
4905	NYSE	MLP	Tue, Aug 8, 2017	16.15	16.70	16.05	16.55
4904	NYSE	MLP	Mon, Aug 7, 2017	16.65	16.85	16.07	16.20
4903	NYSE	MLP	Fri, Aug 4, 2017	16.95	17.20	16.65	16.80
4902	NYSE	MLP	Thu, Aug 3, 2017	16.65	16.95	16.15	16.90
4901	NYSE	MLP	Wed, Aug 2, 2017	17.10	17.35	16.35	16.50
4900	NYSE	MLP	Tue, Aug 1, 2017	17.30	17.50	16.95	17.05
4899	NYSE	MLP	Mon, Jul 31, 2017	16.90	17.80	16.70	17.35
4898	NYSE	MLP	Fri, Jul 28, 2017	16.25	16.95	15.78	16.85
4897	NYSE	MLP	Thu, Jul 27, 2017	17.00	17.00	16.10	16.30
4896	NYSE	MLP	Wed, Jul 26, 2017	16.75	17.30	16.65	17.00
4895	NYSE	MLP	Tue, Jul 25, 2017	18.45	18.70	16.65	16.70
4894	NYSE	MLP	Mon, Jul 24, 2017	17.40	18.50	17.40	18.30
4893	NYSE	MLP	Fri, Jul 21, 2017	17.75	17.75	17.06	17.45
4892	NYSE	MLP	Thu, Jul 20, 2017	17.20	18.20	17.00	17.65
4891	NYSE	MLP	Wed, Jul 19, 2017	16.60	17.40	16.15	17.35
4890	NYSE	MLP	Tue, Jul 18, 2017	19.60	19.60	16.03	16.50
4889	NYSE	MLP	Mon, Jul 17, 2017	19.70	21.13	19.31	19.80
4888	NYSE	MLP	Fri, Jul 14, 2017	18.93	21.45	18.25	20.05
4887	NYSE	MLP	Thu, Jul 13, 2017	27.35	27.35	18.25	19.20
4886	NYSE	MLP	Wed, Jul 12, 2017	27.35	27.80	26.40	27.35
4885	NYSE	MLP	Tue, Jul 11, 2017	24.90	27.21	24.90	26.45
4884	NYSE	MLP	Mon, Jul 10, 2017	23.20	25.10	22.75	24.70
4883	NYSE	MLP	Fri, Jul 7, 2017	21.85	23.45	21.75	23.00
4882	NYSE	MLP	Thu, Jul 6, 2017	21.70	22.05	21.21	21.70
4881	NYSE	MLP	Wed, Jul 5, 2017	21.30	21.90	20.80	21.70
4880	NYSE	MLP	Mon, Jul 3, 2017	20.80	21.40	20.55	21.25
4879	NYSE	MLP	Fri, Jun 30, 2017	21.30	21.40	20.20	20.30
4878	NYSE	MLP	Thu, Jun 29, 2017	21.70	21.90	20.60	21.20
4877	NYSE	MLP	Wed, Jun 28, 2017	21.00	21.65	20.75	21.55
4876	NYSE	MLP	Tue, Jun 27, 2017	21.25	21.25	20.75	20.90
4875	NYSE	MLP	Mon, Jun 26, 2017	20.55	21.65	20.55	21.15
4874	NYSE	MLP	Fri, Jun 23, 2017	20.10	20.70	19.60	20.45
4873	NYSE	MLP	Thu, Jun 22, 2017	19.85	20.10	19.41	20.10
4872	NYSE	MLP	Wed, Jun 21, 2017	20.30	20.42	19.85	20.10
4871	NYSE	MLP	Tue, Jun 20, 2017	20.00	20.35	19.55	20.25
4870	NYSE	MLP	Mon, Jun 19, 2017	20.70	20.80	19.21	20.05
4869	NYSE	MLP	Fri, Jun 16, 2017	20.25	20.40	20.00	20.35
4868	NYSE	MLP	Thu, Jun 15, 2017	19.65	20.57	19.65	20.00
4867	NYSE	MLP	Wed, Jun 14, 2017	19.65	19.76	19.45	19.65
4866	NYSE	MLP	Tue, Jun 13, 2017	19.55	19.75	19.41	19.65
4865	NYSE	MLP	Mon, Jun 12, 2017	19.60	19.60	18.85	19.60
4864	NYSE	MLP	Fri, Jun 9, 2017	19.35	19.80	19.10	19.80
4863	NYSE	MLP	Thu, Jun 8, 2017	18.90	19.40	18.65	19.35
4862	NYSE	MLP	Wed, Jun 7, 2017	18.20	19.00	17.85	18.90
4861	NYSE	MLP	Tue, Jun 6, 2017	17.75	18.65	17.63	17.95
4860	NYSE	MLP	Mon, Jun 5, 2017	18.90	19.00	17.54	17.95
4859	NYSE	MLP	Fri, Jun 2, 2017	19.30	19.35	18.73	19.00
4858	NYSE	MLP	Thu, Jun 1, 2017	19.15	19.20	18.60	19.10
4857	NYSE	MLP	Wed, May 31, 2017	17.55	19.00	17.50	19.00
4856	NYSE	MLP	Tue, May 30, 2017	17.05	17.70	16.90	17.55
4855	NYSE	MLP	Fri, May 26, 2017	17.10	17.20	16.75	17.05
4854	NYSE	MLP	Thu, May 25, 2017	16.90	17.30	16.65	17.05
4853	NYSE	MLP	Wed, May 24, 2017	17.00	17.35	16.65	17.00
4852	NYSE	MLP	Tue, May 23, 2017	17.30	17.40	16.35	16.90
4851	NYSE	MLP	Mon, May 22, 2017	17.25	17.63	16.80	17.20
4850	NYSE	MLP	Fri, May 19, 2017	16.95	17.50	16.76	17.10
4849	NYSE	MLP	Thu, May 18, 2017	15.70	16.95	15.70	16.85
4848	NYSE	MLP	Wed, May 17, 2017	15.95	15.95	15.45	15.75
4847	NYSE	MLP	Tue, May 16, 2017	15.40	16.20	15.36	15.95
4846	NYSE	MLP	Mon, May 15, 2017	14.90	15.45	14.90	15.40
4845	NYSE	MLP	Fri, May 12, 2017	15.15	15.15	14.95	15.00
4844	NYSE	MLP	Thu, May 11, 2017	14.95	15.40	14.85	15.15
4843	NYSE	MLP	Wed, May 10, 2017	15.00	15.15	14.90	15.00
4842	NYSE	MLP	Tue, May 9, 2017	14.15	15.15	14.15	15.00
4841	NYSE	MLP	Mon, May 8, 2017	13.95	15.10	13.95	14.20
4840	NYSE	MLP	Fri, May 5, 2017	13.90	14.06	13.36	14.05
4839	NYSE	MLP	Thu, May 4, 2017	13.95	14.00	13.68	13.90
4838	NYSE	MLP	Wed, May 3, 2017	13.85	14.10	13.85	14.00
4837	NYSE	MLP	Tue, May 2, 2017	13.75	14.00	13.75	14.00
4836	NYSE	MLP	Mon, May 1, 2017	13.35	13.95	11.95	13.90
4835	NYSE	MLP	Fri, Apr 28, 2017	13.80	13.80	13.30	13.65
4834	NYSE	MLP	Thu, Apr 27, 2017	13.75	13.85	13.65	13.75
4833	NYSE	MLP	Wed, Apr 26, 2017	13.80	13.80	13.50	13.75
4832	NYSE	MLP	Tue, Apr 25, 2017	13.70	13.90	13.30	13.65
4831	NYSE	MLP	Mon, Apr 24, 2017	14.00	14.00	13.56	13.70
4830	NYSE	MLP	Fri, Apr 21, 2017	13.60	13.90	13.25	13.80
4829	NYSE	MLP	Thu, Apr 20, 2017	13.90	13.95	13.30	13.60
4828	NYSE	MLP	Wed, Apr 19, 2017	13.88	14.03	13.65	13.90
4827	NYSE	MLP	Tue, Apr 18, 2017	13.90	14.00	13.50	13.90
4826	NYSE	MLP	Mon, Apr 17, 2017	13.85	14.10	13.65	13.90
4825	NYSE	MLP	Thu, Apr 13, 2017	13.75	13.83	13.31	13.80
4824	NYSE	MLP	Wed, Apr 12, 2017	13.45	13.70	13.33	13.65
4823	NYSE	MLP	Tue, Apr 11, 2017	12.45	13.20	12.45	13.15
4822	NYSE	MLP	Mon, Apr 10, 2017	12.20	12.50	12.20	12.50
4821	NYSE	MLP	Fri, Apr 7, 2017	12.25	12.45	11.60	11.95
4820	NYSE	MLP	Thu, Apr 6, 2017	11.50	12.40	11.50	12.40
4819	NYSE	MLP	Wed, Apr 5, 2017	12.00	12.15	11.00	11.50
4818	NYSE	MLP	Tue, Apr 4, 2017	12.25	12.40	11.88	11.90
4817	NYSE	MLP	Mon, Apr 3, 2017	11.90	12.45	11.85	12.15
4816	NYSE	MLP	Fri, Mar 31, 2017	11.65	11.85	11.56	11.75
4815	NYSE	MLP	Thu, Mar 30, 2017	11.40	11.80	11.35	11.60
4814	NYSE	MLP	Wed, Mar 29, 2017	11.20	11.65	10.90	11.40
4813	NYSE	MLP	Tue, Mar 28, 2017	10.95	11.30	10.60	11.20
4812	NYSE	MLP	Mon, Mar 27, 2017	11.15	11.40	10.31	11.10
4811	NYSE	MLP	Fri, Mar 24, 2017	11.30	11.65	10.85	11.10
4810	NYSE	MLP	Thu, Mar 23, 2017	11.40	11.65	11.15	11.15
4809	NYSE	MLP	Wed, Mar 22, 2017	11.45	11.70	10.91	11.45
4808	NYSE	MLP	Tue, Mar 21, 2017	11.75	11.90	11.40	11.55
4807	NYSE	MLP	Mon, Mar 20, 2017	11.45	11.95	11.45	11.70
4806	NYSE	MLP	Fri, Mar 17, 2017	10.90	11.20	10.86	11.20
4805	NYSE	MLP	Thu, Mar 16, 2017	11.25	11.40	10.36	10.90
4804	NYSE	MLP	Wed, Mar 15, 2017	11.45	11.60	11.06	11.25
4803	NYSE	MLP	Tue, Mar 14, 2017	11.90	11.90	11.30	11.55
4802	NYSE	MLP	Mon, Mar 13, 2017	11.60	11.80	11.45	11.75
4801	NYSE	MLP	Fri, Mar 10, 2017	11.45	11.65	11.02	11.45
4800	NYSE	MLP	Thu, Mar 9, 2017	10.55	11.30	10.54	11.20
4799	NYSE	MLP	Wed, Mar 8, 2017	10.35	10.60	10.35	10.50
4798	NYSE	MLP	Tue, Mar 7, 2017	10.10	10.73	10.10	10.50
4797	NYSE	MLP	Mon, Mar 6, 2017	9.45	10.05	9.45	10.00
4796	NYSE	MLP	Fri, Mar 3, 2017	9.40	9.55	9.30	9.45
4795	NYSE	MLP	Thu, Mar 2, 2017	9.50	9.50	9.32	9.35
4794	NYSE	MLP	Wed, Mar 1, 2017	9.05	9.60	9.05	9.60
4793	NYSE	MLP	Tue, Feb 28, 2017	9.45	9.55	9.00	9.10
4792	NYSE	MLP	Mon, Feb 27, 2017	8.70	9.43	8.70	9.35
4791	NYSE	MLP	Fri, Feb 24, 2017	8.40	8.55	8.32	8.55
4790	NYSE	MLP	Thu, Feb 23, 2017	8.20	8.35	8.20	8.30
4789	NYSE	MLP	Wed, Feb 22, 2017	8.05	8.25	7.98	8.10
4788	NYSE	MLP	Tue, Feb 21, 2017	7.95	8.05	7.93	8.00
4787	NYSE	MLP	Fri, Feb 17, 2017	7.90	7.90	7.90	7.90
4786	NYSE	MLP	Thu, Feb 16, 2017	7.85	7.90	7.80	7.85
4785	NYSE	MLP	Wed, Feb 15, 2017	8.13	8.15	7.70	7.80
4784	NYSE	MLP	Tue, Feb 14, 2017	7.95	8.10	7.85	8.10
4783	NYSE	MLP	Mon, Feb 13, 2017	7.75	7.85	7.72	7.85
4782	NYSE	MLP	Fri, Feb 10, 2017	7.60	7.75	7.60	7.70
4781	NYSE	MLP	Thu, Feb 9, 2017	7.45	7.65	7.45	7.65
4780	NYSE	MLP	Wed, Feb 8, 2017	7.40	7.45	7.32	7.45
4779	NYSE	MLP	Tue, Feb 7, 2017	7.35	7.35	7.35	7.35
4778	NYSE	MLP	Mon, Feb 6, 2017	7.35	7.45	7.30	7.35
4777	NYSE	MLP	Fri, Feb 3, 2017	7.45	7.45	7.35	7.35
4776	NYSE	MLP	Thu, Feb 2, 2017	7.50	7.55	7.32	7.45
4775	NYSE	MLP	Wed, Feb 1, 2017	7.25	7.50	7.25	7.50
4774	NYSE	MLP	Tue, Jan 31, 2017	0.00	0.00	0.00	7.32
4773	NYSE	MLP	Mon, Jan 30, 2017	7.30	7.39	7.30	7.32
4772	NYSE	MLP	Fri, Jan 27, 2017	7.50	7.50	7.35	7.40
4771	NYSE	MLP	Thu, Jan 26, 2017	7.30	7.50	7.05	7.40
4770	NYSE	MLP	Wed, Jan 25, 2017	7.25	7.40	7.25	7.30
4769	NYSE	MLP	Tue, Jan 24, 2017	7.35	7.40	7.25	7.40
4768	NYSE	MLP	Mon, Jan 23, 2017	7.40	7.45	7.35	7.35
4767	NYSE	MLP	Fri, Jan 20, 2017	7.35	7.40	7.20	7.25
4766	NYSE	MLP	Thu, Jan 19, 2017	7.00	7.25	7.00	7.20
4765	NYSE	MLP	Wed, Jan 18, 2017	7.00	7.06	7.00	7.05
4764	NYSE	MLP	Tue, Jan 17, 2017	7.08	7.10	6.95	7.00
4763	NYSE	MLP	Fri, Jan 13, 2017	7.25	7.25	7.10	7.13
4762	NYSE	MLP	Thu, Jan 12, 2017	7.40	7.45	7.40	7.45
4761	NYSE	MLP	Wed, Jan 11, 2017	7.40	7.48	7.25	7.30
4760	NYSE	MLP	Tue, Jan 10, 2017	7.36	7.40	7.15	7.40
4759	NYSE	MLP	Mon, Jan 9, 2017	7.42	7.42	7.29	7.39
4758	NYSE	MLP	Fri, Jan 6, 2017	7.30	7.37	7.30	7.30
4757	NYSE	MLP	Thu, Jan 5, 2017	7.15	7.44	7.12	7.22
4756	NYSE	MLP	Wed, Jan 4, 2017	7.15	7.15	7.00	7.00
4755	NYSE	MLP	Tue, Jan 3, 2017	7.35	7.35	6.95	7.00
4754	NYSE	MLP	Fri, Dec 30, 2016	7.25	7.25	7.13	7.20
4753	NYSE	MLP	Thu, Dec 29, 2016	7.10	7.28	7.08	7.20
4752	NYSE	MLP	Wed, Dec 28, 2016	7.09	7.10	7.09	7.10
4751	NYSE	MLP	Tue, Dec 27, 2016	7.15	7.15	6.95	7.00
4750	NYSE	MLP	Fri, Dec 23, 2016	7.00	7.05	7.00	7.05
4749	NYSE	MLP	Thu, Dec 22, 2016	7.08	7.08	6.80	6.95
4748	NYSE	MLP	Wed, Dec 21, 2016	7.10	7.10	7.00	7.00
4747	NYSE	MLP	Tue, Dec 20, 2016	7.05	7.05	7.05	7.05
4746	NYSE	MLP	Mon, Dec 19, 2016	0.00	0.00	0.00	7.02
4745	NYSE	MLP	Fri, Dec 16, 2016	7.05	7.06	6.90	7.02
4744	NYSE	MLP	Thu, Dec 15, 2016	7.30	7.30	7.10	7.10
4743	NYSE	MLP	Wed, Dec 14, 2016	7.25	7.29	7.15	7.20
4742	NYSE	MLP	Tue, Dec 13, 2016	7.00	7.25	6.90	7.25
4741	NYSE	MLP	Mon, Dec 12, 2016	7.10	7.10	7.00	7.00
4740	NYSE	MLP	Fri, Dec 9, 2016	7.00	7.00	7.00	7.00
4739	NYSE	MLP	Thu, Dec 8, 2016	7.06	7.20	7.00	7.00
4738	NYSE	MLP	Wed, Dec 7, 2016	6.96	7.10	6.96	7.00
4737	NYSE	MLP	Tue, Dec 6, 2016	6.98	7.10	6.95	6.95
4736	NYSE	MLP	Mon, Dec 5, 2016	6.95	7.00	6.93	6.95
4735	NYSE	MLP	Fri, Dec 2, 2016	6.85	6.92	6.85	6.85
4734	NYSE	MLP	Thu, Dec 1, 2016	7.00	7.00	6.90	6.95
4733	NYSE	MLP	Wed, Nov 30, 2016	6.90	6.97	6.90	6.95
4732	NYSE	MLP	Tue, Nov 29, 2016	7.00	7.00	6.85	6.85
4731	NYSE	MLP	Mon, Nov 28, 2016	7.00	7.00	6.90	6.90
4730	NYSE	MLP	Fri, Nov 25, 2016	7.00	7.00	6.90	6.90
4729	NYSE	MLP	Wed, Nov 23, 2016	7.20	7.30	7.05	7.05
4728	NYSE	MLP	Tue, Nov 22, 2016	6.95	7.10	6.95	7.10
4727	NYSE	MLP	Mon, Nov 21, 2016	6.75	7.10	6.75	7.05
4726	NYSE	MLP	Fri, Nov 18, 2016	6.60	6.62	6.55	6.60
4725	NYSE	MLP	Thu, Nov 17, 2016	6.73	6.75	6.65	6.66
4724	NYSE	MLP	Wed, Nov 16, 2016	6.60	6.65	6.57	6.65
4723	NYSE	MLP	Tue, Nov 15, 2016	6.65	6.65	6.58	6.60
4722	NYSE	MLP	Mon, Nov 14, 2016	6.55	6.65	6.55	6.55
4721	NYSE	MLP	Fri, Nov 11, 2016	6.62	6.66	6.60	6.60
4720	NYSE	MLP	Thu, Nov 10, 2016	6.70	6.70	6.70	6.70
4719	NYSE	MLP	Wed, Nov 9, 2016	6.63	6.63	6.60	6.61
4718	NYSE	MLP	Tue, Nov 8, 2016	6.90	6.90	6.70	6.70
4717	NYSE	MLP	Mon, Nov 7, 2016	6.85	6.90	6.83	6.85
4716	NYSE	MLP	Fri, Nov 4, 2016	6.56	6.84	6.56	6.75
4715	NYSE	MLP	Thu, Nov 3, 2016	6.63	6.63	6.59	6.60
4714	NYSE	MLP	Wed, Nov 2, 2016	6.56	6.60	6.56	6.59
4713	NYSE	MLP	Tue, Nov 1, 2016	6.65	6.70	6.60	6.60
4712	NYSE	MLP	Mon, Oct 31, 2016	6.65	6.78	6.65	6.66
4711	NYSE	MLP	Fri, Oct 28, 2016	6.68	6.68	6.68	6.68
4710	NYSE	MLP	Thu, Oct 27, 2016	6.63	6.74	6.55	6.57
4709	NYSE	MLP	Wed, Oct 26, 2016	6.59	6.59	6.55	6.57
4708	NYSE	MLP	Tue, Oct 25, 2016	6.69	6.70	6.51	6.55
4707	NYSE	MLP	Mon, Oct 24, 2016	6.63	6.63	6.55	6.55
4706	NYSE	MLP	Fri, Oct 21, 2016	6.69	6.69	6.69	6.69
4705	NYSE	MLP	Thu, Oct 20, 2016	6.65	6.66	6.53	6.65
4704	NYSE	MLP	Wed, Oct 19, 2016	6.68	6.80	6.64	6.79
4703	NYSE	MLP	Tue, Oct 18, 2016	6.62	6.74	6.51	6.69
4702	NYSE	MLP	Mon, Oct 17, 2016	6.64	6.67	6.53	6.55
4701	NYSE	MLP	Fri, Oct 14, 2016	6.70	7.01	6.65	6.70
4700	NYSE	MLP	Thu, Oct 13, 2016	6.60	6.89	6.60	6.73
4699	NYSE	MLP	Wed, Oct 12, 2016	6.57	6.68	6.46	6.68
4698	NYSE	MLP	Tue, Oct 11, 2016	6.46	6.59	6.37	6.49
4697	NYSE	MLP	Mon, Oct 10, 2016	6.53	6.75	6.36	6.44
4696	NYSE	MLP	Fri, Oct 7, 2016	6.47	6.93	6.46	6.63
4695	NYSE	MLP	Thu, Oct 6, 2016	6.50	6.60	6.39	6.60
4694	NYSE	MLP	Wed, Oct 5, 2016	6.55	6.60	6.44	6.44
4693	NYSE	MLP	Tue, Oct 4, 2016	6.45	6.50	6.45	6.50
4692	NYSE	MLP	Mon, Oct 3, 2016	6.58	6.58	6.40	6.42
4691	NYSE	MLP	Fri, Sep 30, 2016	6.56	6.64	6.53	6.64
4690	NYSE	MLP	Thu, Sep 29, 2016	6.55	6.55	6.37	6.44
4689	NYSE	MLP	Wed, Sep 28, 2016	6.78	7.01	6.49	6.55
4688	NYSE	MLP	Tue, Sep 27, 2016	6.89	6.91	6.89	6.90
4687	NYSE	MLP	Mon, Sep 26, 2016	6.87	7.19	6.87	6.92
4686	NYSE	MLP	Fri, Sep 23, 2016	7.01	7.13	6.80	6.91
4685	NYSE	MLP	Thu, Sep 22, 2016	7.00	7.11	6.87	7.06
4684	NYSE	MLP	Wed, Sep 21, 2016	6.65	7.05	6.65	6.98
4683	NYSE	MLP	Tue, Sep 20, 2016	6.66	6.90	6.47	6.67
4682	NYSE	MLP	Mon, Sep 19, 2016	6.64	6.74	6.57	6.70
4681	NYSE	MLP	Fri, Sep 16, 2016	6.88	6.88	6.54	6.54
4680	NYSE	MLP	Thu, Sep 15, 2016	6.76	6.88	6.60	6.85
4679	NYSE	MLP	Wed, Sep 14, 2016	6.69	6.75	6.67	6.67
4678	NYSE	MLP	Tue, Sep 13, 2016	6.82	6.82	6.66	6.76
4677	NYSE	MLP	Mon, Sep 12, 2016	6.26	6.73	6.23	6.73
4676	NYSE	MLP	Fri, Sep 9, 2016	7.22	7.22	6.49	6.49
4675	NYSE	MLP	Thu, Sep 8, 2016	7.27	7.39	6.83	7.12
4674	NYSE	MLP	Wed, Sep 7, 2016	7.70	7.97	7.26	7.39
4673	NYSE	MLP	Tue, Sep 6, 2016	7.84	7.94	7.32	7.58
4672	NYSE	MLP	Fri, Sep 2, 2016	7.97	7.97	7.66	7.78
4671	NYSE	MLP	Thu, Sep 1, 2016	7.49	7.97	7.40	7.95
4670	NYSE	MLP	Wed, Aug 31, 2016	6.90	7.50	6.90	7.49
4669	NYSE	MLP	Tue, Aug 30, 2016	6.75	6.89	6.68	6.89
4668	NYSE	MLP	Mon, Aug 29, 2016	6.50	6.75	6.50	6.75
4667	NYSE	MLP	Fri, Aug 26, 2016	6.38	6.57	6.29	6.49
4666	NYSE	MLP	Thu, Aug 25, 2016	6.36	6.50	6.27	6.27
4665	NYSE	MLP	Wed, Aug 24, 2016	6.45	6.45	6.39	6.39
4664	NYSE	MLP	Tue, Aug 23, 2016	6.38	6.52	6.38	6.46
4663	NYSE	MLP	Mon, Aug 22, 2016	6.44	6.44	6.37	6.39
4662	NYSE	MLP	Fri, Aug 19, 2016	6.50	6.50	6.36	6.42
4661	NYSE	MLP	Thu, Aug 18, 2016	6.39	6.54	6.37	6.40
4660	NYSE	MLP	Wed, Aug 17, 2016	6.44	6.56	6.40	6.44
4659	NYSE	MLP	Tue, Aug 16, 2016	6.44	6.67	6.41	6.43
4658	NYSE	MLP	Mon, Aug 15, 2016	6.69	6.82	6.36	6.42
4657	NYSE	MLP	Fri, Aug 12, 2016	6.57	6.91	6.47	6.82
4656	NYSE	MLP	Thu, Aug 11, 2016	6.44	6.48	6.36	6.39
4655	NYSE	MLP	Wed, Aug 10, 2016	6.35	6.40	6.35	6.36
4654	NYSE	MLP	Tue, Aug 9, 2016	6.36	6.48	6.35	6.48
4653	NYSE	MLP	Mon, Aug 8, 2016	6.39	6.44	6.39	6.41
4652	NYSE	MLP	Fri, Aug 5, 2016	6.38	6.38	6.38	6.38
4651	NYSE	MLP	Thu, Aug 4, 2016	6.61	6.61	6.26	6.42
4650	NYSE	MLP	Wed, Aug 3, 2016	6.64	6.64	6.62	6.62
4649	NYSE	MLP	Tue, Aug 2, 2016	6.67	6.79	6.61	6.70
4648	NYSE	MLP	Mon, Aug 1, 2016	6.60	6.73	6.60	6.71
4647	NYSE	MLP	Fri, Jul 29, 2016	6.81	6.81	6.81	6.81
4646	NYSE	MLP	Thu, Jul 28, 2016	6.51	6.83	6.51	6.83
4645	NYSE	MLP	Wed, Jul 27, 2016	6.40	6.41	6.35	6.40
4644	NYSE	MLP	Tue, Jul 26, 2016	6.45	6.48	6.39	6.45
4643	NYSE	MLP	Mon, Jul 25, 2016	6.46	6.51	6.45	6.45
4642	NYSE	MLP	Fri, Jul 22, 2016	6.49	6.49	6.49	6.49
4641	NYSE	MLP	Thu, Jul 21, 2016	6.62	6.62	6.49	6.49
4640	NYSE	MLP	Wed, Jul 20, 2016	6.50	6.52	6.50	6.50
4639	NYSE	MLP	Tue, Jul 19, 2016	6.54	6.58	6.52	6.53
4638	NYSE	MLP	Mon, Jul 18, 2016	6.55	6.59	6.50	6.55
4637	NYSE	MLP	Fri, Jul 15, 2016	6.46	6.54	6.46	6.48
4636	NYSE	MLP	Thu, Jul 14, 2016	6.52	6.62	6.49	6.51
4635	NYSE	MLP	Wed, Jul 13, 2016	6.61	6.68	6.58	6.62
4634	NYSE	MLP	Tue, Jul 12, 2016	6.49	6.58	6.46	6.49
4633	NYSE	MLP	Mon, Jul 11, 2016	6.55	6.73	6.43	6.58
4632	NYSE	MLP	Fri, Jul 8, 2016	6.70	6.72	6.64	6.69
4631	NYSE	MLP	Thu, Jul 7, 2016	6.67	6.67	6.62	6.62
4630	NYSE	MLP	Wed, Jul 6, 2016	6.81	6.81	6.76	6.77
4629	NYSE	MLP	Tue, Jul 5, 2016	6.82	6.85	6.80	6.80
4628	NYSE	MLP	Fri, Jul 1, 2016	7.05	7.05	6.82	6.82
4627	NYSE	MLP	Thu, Jun 30, 2016	7.57	7.57	7.13	7.22
4626	NYSE	MLP	Wed, Jun 29, 2016	6.58	7.62	6.58	7.41
4625	NYSE	MLP	Tue, Jun 28, 2016	6.59	6.61	6.59	6.61
4624	NYSE	MLP	Mon, Jun 27, 2016	6.79	6.85	6.67	6.73
4623	NYSE	MLP	Fri, Jun 24, 2016	6.83	6.84	6.71	6.79
4622	NYSE	MLP	Thu, Jun 23, 2016	6.79	7.06	6.60	6.71
4621	NYSE	MLP	Wed, Jun 22, 2016	6.87	7.04	6.75	6.83
4620	NYSE	MLP	Tue, Jun 21, 2016	7.01	7.01	6.80	6.93
4619	NYSE	MLP	Mon, Jun 20, 2016	7.02	7.28	6.87	7.01
4618	NYSE	MLP	Fri, Jun 17, 2016	6.94	7.00	6.94	6.99
4617	NYSE	MLP	Thu, Jun 16, 2016	7.02	7.02	6.89	7.01
4616	NYSE	MLP	Wed, Jun 15, 2016	6.98	6.98	6.98	6.98
4615	NYSE	MLP	Tue, Jun 14, 2016	6.86	7.41	6.86	6.95
4614	NYSE	MLP	Mon, Jun 13, 2016	6.96	7.10	6.84	6.86
4613	NYSE	MLP	Fri, Jun 10, 2016	6.15	7.47	6.12	7.00
4612	NYSE	MLP	Thu, Jun 9, 2016	6.12	6.14	6.12	6.14
4611	NYSE	MLP	Wed, Jun 8, 2016	6.22	6.23	6.10	6.10
4610	NYSE	MLP	Tue, Jun 7, 2016	6.20	6.20	6.20	6.20
4609	NYSE	MLP	Mon, Jun 6, 2016	0.00	0.00	0.00	6.32
4608	NYSE	MLP	Fri, Jun 3, 2016	6.32	6.32	6.24	6.32
4607	NYSE	MLP	Thu, Jun 2, 2016	6.03	6.34	6.03	6.32
4606	NYSE	MLP	Wed, Jun 1, 2016	5.99	6.11	5.99	6.04
4605	NYSE	MLP	Tue, May 31, 2016	6.04	6.04	6.04	6.04
4604	NYSE	MLP	Fri, May 27, 2016	5.97	6.02	5.97	6.02
4603	NYSE	MLP	Thu, May 26, 2016	5.93	5.94	5.85	5.94
4602	NYSE	MLP	Wed, May 25, 2016	5.90	6.00	5.87	6.00
4601	NYSE	MLP	Tue, May 24, 2016	5.74	5.89	5.74	5.89
4600	NYSE	MLP	Mon, May 23, 2016	5.81	5.81	5.77	5.80
4599	NYSE	MLP	Fri, May 20, 2016	5.77	5.81	5.75	5.79
4598	NYSE	MLP	Thu, May 19, 2016	5.68	5.86	5.68	5.71
4597	NYSE	MLP	Wed, May 18, 2016	5.61	5.61	5.61	5.61
4596	NYSE	MLP	Tue, May 17, 2016	5.59	5.70	5.56	5.58
4595	NYSE	MLP	Mon, May 16, 2016	5.56	5.67	5.56	5.64
4594	NYSE	MLP	Fri, May 13, 2016	5.40	5.51	5.30	5.51
4593	NYSE	MLP	Thu, May 12, 2016	5.32	5.47	5.30	5.40
4592	NYSE	MLP	Wed, May 11, 2016	5.43	5.47	5.38	5.38
4591	NYSE	MLP	Tue, May 10, 2016	5.41	5.47	5.36	5.47
4590	NYSE	MLP	Mon, May 9, 2016	5.35	5.44	5.35	5.38
4589	NYSE	MLP	Fri, May 6, 2016	5.95	6.06	5.32	5.35
4588	NYSE	MLP	Thu, May 5, 2016	6.04	6.06	5.95	5.95
4587	NYSE	MLP	Wed, May 4, 2016	6.13	6.13	5.82	6.06
4586	NYSE	MLP	Tue, May 3, 2016	6.09	6.24	6.05	6.19
4585	NYSE	MLP	Mon, May 2, 2016	5.96	6.24	5.88	6.06
4584	NYSE	MLP	Fri, Apr 29, 2016	5.63	6.04	5.63	5.96
4583	NYSE	MLP	Thu, Apr 28, 2016	5.42	5.54	5.42	5.52
4582	NYSE	MLP	Wed, Apr 27, 2016	5.47	5.57	5.47	5.50
4581	NYSE	MLP	Tue, Apr 26, 2016	5.41	5.50	5.41	5.47
4580	NYSE	MLP	Mon, Apr 25, 2016	5.40	5.49	5.40	5.48
4579	NYSE	MLP	Fri, Apr 22, 2016	5.72	5.73	5.45	5.45
4578	NYSE	MLP	Thu, Apr 21, 2016	5.54	5.64	5.53	5.56
4577	NYSE	MLP	Wed, Apr 20, 2016	5.49	5.66	5.49	5.63
4576	NYSE	MLP	Tue, Apr 19, 2016	5.56	5.67	5.23	5.44
4575	NYSE	MLP	Mon, Apr 18, 2016	5.61	5.71	5.57	5.63
4574	NYSE	MLP	Fri, Apr 15, 2016	5.76	5.76	5.65	5.65
4573	NYSE	MLP	Thu, Apr 14, 2016	5.75	5.75	5.66	5.66
4572	NYSE	MLP	Wed, Apr 13, 2016	5.72	5.74	5.65	5.65
4571	NYSE	MLP	Tue, Apr 12, 2016	5.80	5.80	5.80	5.80
4570	NYSE	MLP	Mon, Apr 11, 2016	5.82	5.84	5.80	5.80
4569	NYSE	MLP	Fri, Apr 8, 2016	5.62	5.72	5.62	5.71
4568	NYSE	MLP	Thu, Apr 7, 2016	5.66	5.66	5.61	5.61
4567	NYSE	MLP	Wed, Apr 6, 2016	5.58	5.59	5.58	5.59
4566	NYSE	MLP	Tue, Apr 5, 2016	5.58	5.58	5.58	5.62
4565	NYSE	MLP	Mon, Apr 4, 2016	5.66	5.66	5.56	5.58
4564	NYSE	MLP	Fri, Apr 1, 2016	5.83	5.83	5.58	5.58
4563	NYSE	MLP	Thu, Mar 31, 2016	6.00	6.02	5.88	5.85
4562	NYSE	MLP	Wed, Mar 30, 2016	5.85	5.93	5.85	5.91
4561	NYSE	MLP	Tue, Mar 29, 2016	6.10	6.20	5.95	5.95
4560	NYSE	MLP	Mon, Mar 28, 2016	5.97	6.23	5.97	6.22
4559	NYSE	MLP	Thu, Mar 24, 2016	5.83	6.00	5.75	5.92
4558	NYSE	MLP	Wed, Mar 23, 2016	5.55	5.79	5.55	5.72
4557	NYSE	MLP	Tue, Mar 22, 2016	5.65	5.70	5.65	5.65
4556	NYSE	MLP	Mon, Mar 21, 2016	5.46	5.66	5.46	5.66
4555	NYSE	MLP	Fri, Mar 18, 2016	5.46	5.55	5.45	5.49
4554	NYSE	MLP	Thu, Mar 17, 2016	5.49	5.53	5.49	5.53
4553	NYSE	MLP	Wed, Mar 16, 2016	5.44	5.50	5.44	5.45
4552	NYSE	MLP	Tue, Mar 15, 2016	5.42	5.42	5.42	5.44
4551	NYSE	MLP	Mon, Mar 14, 2016	5.47	5.47	5.45	5.45
4550	NYSE	MLP	Fri, Mar 11, 2016	5.44	5.44	5.44	5.41
4549	NYSE	MLP	Thu, Mar 10, 2016	5.35	5.35	5.35	5.44
4548	NYSE	MLP	Wed, Mar 9, 2016	5.35	5.35	5.35	5.35
4547	NYSE	MLP	Tue, Mar 8, 2016	5.34	5.35	5.34	5.40
4546	NYSE	MLP	Mon, Mar 7, 2016	5.44	5.44	5.25	5.25
4545	NYSE	MLP	Fri, Mar 4, 2016	5.42	5.45	5.41	5.33
4544	NYSE	MLP	Thu, Mar 3, 2016	5.53	5.53	5.46	5.46
4543	NYSE	MLP	Wed, Mar 2, 2016	5.42	5.42	5.42	5.48
4542	NYSE	MLP	Tue, Mar 1, 2016	5.50	5.50	5.50	5.42
4541	NYSE	MLP	Mon, Feb 29, 2016	5.48	5.48	5.41	5.41
4540	NYSE	MLP	Fri, Feb 26, 2016	5.46	5.46	5.38	5.38
4539	NYSE	MLP	Thu, Feb 25, 2016	5.41	5.41	5.36	5.36
4538	NYSE	MLP	Wed, Feb 24, 2016	5.42	5.42	5.42	5.42
4537	NYSE	MLP	Tue, Feb 23, 2016	5.37	5.37	5.37	5.37
4536	NYSE	MLP	Mon, Feb 22, 2016	5.35	5.41	5.32	5.41
4535	NYSE	MLP	Fri, Feb 19, 2016	5.29	5.38	5.20	5.36
4534	NYSE	MLP	Thu, Feb 18, 2016	5.30	5.30	5.22	5.22
4533	NYSE	MLP	Wed, Feb 17, 2016	5.27	5.27	5.20	5.21
4532	NYSE	MLP	Tue, Feb 16, 2016	4.85	5.29	4.85	5.24
4531	NYSE	MLP	Fri, Feb 12, 2016	5.12	5.12	5.12	5.12
4530	NYSE	MLP	Thu, Feb 11, 2016	4.97	5.15	4.97	5.12
4529	NYSE	MLP	Wed, Feb 10, 2016	5.08	5.14	5.02	5.08
4528	NYSE	MLP	Tue, Feb 9, 2016	5.15	5.27	5.15	5.16
4527	NYSE	MLP	Mon, Feb 8, 2016	5.13	5.33	4.77	5.21
4526	NYSE	MLP	Fri, Feb 5, 2016	5.29	5.31	5.22	5.22
4525	NYSE	MLP	Thu, Feb 4, 2016	5.31	5.31	5.21	5.21
4524	NYSE	MLP	Wed, Feb 3, 2016	5.29	5.30	5.20	5.21
4523	NYSE	MLP	Tue, Feb 2, 2016	5.24	5.24	5.15	5.19
4522	NYSE	MLP	Mon, Feb 1, 2016	5.28	5.49	5.21	5.32
4521	NYSE	MLP	Fri, Jan 29, 2016	5.28	5.37	5.28	5.30
4520	NYSE	MLP	Thu, Jan 28, 2016	5.20	5.30	5.16	5.30
4519	NYSE	MLP	Wed, Jan 27, 2016	5.05	5.22	5.05	5.21
4518	NYSE	MLP	Tue, Jan 26, 2016	5.23	5.50	5.01	5.10
4517	NYSE	MLP	Mon, Jan 25, 2016	5.19	5.26	5.10	5.13
4516	NYSE	MLP	Fri, Jan 22, 2016	5.28	5.28	5.13	5.15
4515	NYSE	MLP	Thu, Jan 21, 2016	5.18	5.25	5.09	5.25
4514	NYSE	MLP	Wed, Jan 20, 2016	5.03	5.19	5.03	5.18
4513	NYSE	MLP	Tue, Jan 19, 2016	5.01	5.13	5.01	5.10
4512	NYSE	MLP	Fri, Jan 15, 2016	5.07	5.07	4.98	5.02
4511	NYSE	MLP	Thu, Jan 14, 2016	4.91	5.09	4.91	5.04
4510	NYSE	MLP	Wed, Jan 13, 2016	5.02	5.02	5.00	5.00
4509	NYSE	MLP	Tue, Jan 12, 2016	5.01	5.14	5.01	5.03
4508	NYSE	MLP	Mon, Jan 11, 2016	5.07	5.07	5.07	5.07
4507	NYSE	MLP	Fri, Jan 8, 2016	5.21	5.24	5.04	5.15
4506	NYSE	MLP	Thu, Jan 7, 2016	5.41	5.41	4.73	5.16
4505	NYSE	MLP	Wed, Jan 6, 2016	5.42	5.42	5.42	5.42
4504	NYSE	MLP	Tue, Jan 5, 2016	5.39	5.39	5.31	5.37
4503	NYSE	MLP	Mon, Jan 4, 2016	5.35	5.43	5.31	5.31
4502	NYSE	MLP	Thu, Dec 31, 2015	5.79	5.83	5.43	5.46
4501	NYSE	MLP	Wed, Dec 30, 2015	5.77	5.82	5.77	5.79
4500	NYSE	MLP	Tue, Dec 29, 2015	5.71	5.81	5.71	5.75
4499	NYSE	MLP	Mon, Dec 28, 2015	5.67	5.76	5.67	5.75
4498	NYSE	MLP	Thu, Dec 24, 2015	5.67	5.72	5.66	5.66
4497	NYSE	MLP	Wed, Dec 23, 2015	5.90	5.90	5.77	5.79
4496	NYSE	MLP	Tue, Dec 22, 2015	6.09	6.17	5.95	5.95
4495	NYSE	MLP	Mon, Dec 21, 2015	6.22	6.28	6.09	6.20
4494	NYSE	MLP	Fri, Dec 18, 2015	6.14	6.41	6.07	6.20
4493	NYSE	MLP	Thu, Dec 17, 2015	6.04	6.12	5.83	6.10
4492	NYSE	MLP	Wed, Dec 16, 2015	5.47	5.95	5.46	5.85
4491	NYSE	MLP	Tue, Dec 15, 2015	5.30	5.41	5.30	5.36
4490	NYSE	MLP	Mon, Dec 14, 2015	5.31	5.31	5.30	5.30
4489	NYSE	MLP	Fri, Dec 11, 2015	5.30	5.36	5.29	5.30
4488	NYSE	MLP	Thu, Dec 10, 2015	5.45	5.46	5.36	5.39
4487	NYSE	MLP	Wed, Dec 9, 2015	5.47	5.48	5.38	5.42
4486	NYSE	MLP	Tue, Dec 8, 2015	5.40	5.48	5.40	5.47
4485	NYSE	MLP	Mon, Dec 7, 2015	5.46	5.52	5.45	5.47
4484	NYSE	MLP	Fri, Dec 4, 2015	5.42	5.49	5.40	5.42
4483	NYSE	MLP	Thu, Dec 3, 2015	5.43	5.45	5.37	5.38
4482	NYSE	MLP	Wed, Dec 2, 2015	5.32	5.38	5.30	5.38
4481	NYSE	MLP	Tue, Dec 1, 2015	5.40	5.41	5.40	5.40
4480	NYSE	MLP	Mon, Nov 30, 2015	5.34	5.41	5.34	5.41
4479	NYSE	MLP	Fri, Nov 27, 2015	5.35	5.44	5.35	5.42
4478	NYSE	MLP	Wed, Nov 25, 2015	5.28	5.36	5.25	5.33
4477	NYSE	MLP	Tue, Nov 24, 2015	5.15	5.23	5.15	5.19
4476	NYSE	MLP	Mon, Nov 23, 2015	5.15	5.20	5.15	5.17
4475	NYSE	MLP	Fri, Nov 20, 2015	5.20	5.21	5.17	5.19
4474	NYSE	MLP	Thu, Nov 19, 2015	5.21	5.21	5.15	5.18
4473	NYSE	MLP	Wed, Nov 18, 2015	5.16	5.21	5.15	5.15
4472	NYSE	MLP	Tue, Nov 17, 2015	5.15	5.19	5.15	5.15
4471	NYSE	MLP	Mon, Nov 16, 2015	5.32	5.33	5.15	5.18
4470	NYSE	MLP	Fri, Nov 13, 2015	5.13	5.21	5.13	5.21
4469	NYSE	MLP	Thu, Nov 12, 2015	5.15	5.15	5.15	5.15
4468	NYSE	MLP	Wed, Nov 11, 2015	5.16	5.16	5.15	5.15
4467	NYSE	MLP	Tue, Nov 10, 2015	5.15	5.16	5.15	5.16
4466	NYSE	MLP	Mon, Nov 9, 2015	5.27	5.27	5.15	5.19
4465	NYSE	MLP	Fri, Nov 6, 2015	5.24	5.26	5.16	5.20
4464	NYSE	MLP	Thu, Nov 5, 2015	5.22	5.24	5.22	5.24
4463	NYSE	MLP	Wed, Nov 4, 2015	5.24	5.33	5.20	5.20
4462	NYSE	MLP	Tue, Nov 3, 2015	5.23	5.25	5.15	5.15
4461	NYSE	MLP	Mon, Nov 2, 2015	5.20	5.23	5.08	5.16
4460	NYSE	MLP	Fri, Oct 30, 2015	5.20	5.21	5.20	5.20
4459	NYSE	MLP	Thu, Oct 29, 2015	5.20	5.23	5.20	5.23
4458	NYSE	MLP	Wed, Oct 28, 2015	5.24	5.25	5.13	5.23
4457	NYSE	MLP	Tue, Oct 27, 2015	5.29	5.29	5.09	5.15
4456	NYSE	MLP	Mon, Oct 26, 2015	5.14	5.20	5.14	5.20
4455	NYSE	MLP	Fri, Oct 23, 2015	5.17	5.19	5.15	5.19
4454	NYSE	MLP	Tue, Oct 20, 2015	5.25	5.25	5.15	5.20
4453	NYSE	MLP	Mon, Oct 19, 2015	5.16	5.24	5.15	5.18
4452	NYSE	MLP	Fri, Oct 16, 2015	5.19	5.24	5.15	5.24
4451	NYSE	MLP	Thu, Oct 15, 2015	5.24	5.25	5.15	5.25
4450	NYSE	MLP	Wed, Oct 14, 2015	5.18	5.22	5.15	5.22
4449	NYSE	MLP	Tue, Oct 13, 2015	5.14	5.22	5.14	5.20
4448	NYSE	MLP	Mon, Oct 12, 2015	5.25	5.25	5.14	5.18
4447	NYSE	MLP	Fri, Oct 9, 2015	5.20	5.20	5.16	5.18
4446	NYSE	MLP	Thu, Oct 8, 2015	5.18	5.19	5.18	5.19
4445	NYSE	MLP	Wed, Oct 7, 2015	5.27	5.27	5.15	5.20
4444	NYSE	MLP	Tue, Oct 6, 2015	5.24	5.29	5.15	5.18
4443	NYSE	MLP	Mon, Oct 5, 2015	5.17	5.27	5.15	5.23
4442	NYSE	MLP	Fri, Oct 2, 2015	5.10	5.13	5.10	5.13
4441	NYSE	MLP	Thu, Oct 1, 2015	5.17	5.22	5.15	5.15
4440	NYSE	MLP	Wed, Sep 30, 2015	5.22	5.27	5.15	5.27
4439	NYSE	MLP	Tue, Sep 29, 2015	5.16	5.23	5.10	5.20
4438	NYSE	MLP	Mon, Sep 28, 2015	5.17	5.25	5.17	5.22
4437	NYSE	MLP	Fri, Sep 25, 2015	5.31	5.33	5.17	5.17
4436	NYSE	MLP	Thu, Sep 24, 2015	5.30	5.36	5.30	5.35
4435	NYSE	MLP	Wed, Sep 23, 2015	5.31	5.33	5.31	5.33
4434	NYSE	MLP	Tue, Sep 22, 2015	5.43	5.51	5.31	5.31
4433	NYSE	MLP	Mon, Sep 21, 2015	5.50	5.50	5.31	5.32
4432	NYSE	MLP	Fri, Sep 18, 2015	5.29	5.50	5.29	5.50
4431	NYSE	MLP	Thu, Sep 17, 2015	5.20	5.42	5.18	5.19
4430	NYSE	MLP	Wed, Sep 16, 2015	5.17	5.34	5.15	5.28
4429	NYSE	MLP	Tue, Sep 15, 2015	5.36	5.36	5.15	5.19
4428	NYSE	MLP	Mon, Sep 14, 2015	5.38	5.38	5.20	5.28
4427	NYSE	MLP	Fri, Sep 11, 2015	5.22	5.34	5.18	5.25
4426	NYSE	MLP	Thu, Sep 10, 2015	5.07	5.25	5.07	5.16
4425	NYSE	MLP	Wed, Sep 9, 2015	5.15	5.16	5.11	5.14
4424	NYSE	MLP	Tue, Sep 8, 2015	5.25	5.29	5.09	5.15
4423	NYSE	MLP	Fri, Sep 4, 2015	5.25	5.33	5.21	5.27
4422	NYSE	MLP	Thu, Sep 3, 2015	5.16	5.32	5.15	5.26
4421	NYSE	MLP	Wed, Sep 2, 2015	5.31	5.34	5.07	5.07
4420	NYSE	MLP	Tue, Sep 1, 2015	5.31	5.31	5.23	5.25
4419	NYSE	MLP	Mon, Aug 31, 2015	5.25	5.35	5.25	5.35
4418	NYSE	MLP	Fri, Aug 28, 2015	5.26	5.31	5.11	5.25
4417	NYSE	MLP	Thu, Aug 27, 2015	5.15	5.32	5.15	5.28
4416	NYSE	MLP	Wed, Aug 26, 2015	4.75	5.18	4.75	5.13
4415	NYSE	MLP	Tue, Aug 25, 2015	5.28	5.29	5.27	5.27
4414	NYSE	MLP	Mon, Aug 24, 2015	5.07	5.17	4.91	4.92
4413	NYSE	MLP	Fri, Aug 21, 2015	5.11	5.16	5.01	5.13
4412	NYSE	MLP	Thu, Aug 20, 2015	5.23	5.30	5.20	5.20
4411	NYSE	MLP	Wed, Aug 19, 2015	5.20	5.20	5.20	5.20
4410	NYSE	MLP	Tue, Aug 18, 2015	5.15	5.23	5.15	5.23
4409	NYSE	MLP	Mon, Aug 17, 2015	5.16	5.21	5.16	5.21
4408	NYSE	MLP	Fri, Aug 14, 2015	5.17	5.20	5.15	5.19
4407	NYSE	MLP	Thu, Aug 13, 2015	5.15	5.20	5.09	5.20
4406	NYSE	MLP	Wed, Aug 12, 2015	5.17	5.22	5.02	5.18
4405	NYSE	MLP	Tue, Aug 11, 2015	5.31	5.31	5.14	5.18
4404	NYSE	MLP	Mon, Aug 10, 2015	5.17	5.26	5.15	5.22
4403	NYSE	MLP	Fri, Aug 7, 2015	5.26	5.31	5.18	5.23
4402	NYSE	MLP	Thu, Aug 6, 2015	5.44	5.44	5.19	5.23
4401	NYSE	MLP	Wed, Aug 5, 2015	5.31	5.50	5.27	5.38
4400	NYSE	MLP	Tue, Aug 4, 2015	5.24	5.31	5.11	5.20
4399	NYSE	MLP	Mon, Aug 3, 2015	5.16	5.20	5.00	5.16
4398	NYSE	MLP	Fri, Jul 31, 2015	5.17	5.17	5.15	5.17
4397	NYSE	MLP	Thu, Jul 30, 2015	5.23	5.23	5.15	5.17
4396	NYSE	MLP	Wed, Jul 29, 2015	5.16	5.25	5.06	5.23
4395	NYSE	MLP	Tue, Jul 28, 2015	5.17	5.34	5.09	5.19
4394	NYSE	MLP	Mon, Jul 27, 2015	5.45	5.50	5.19	5.36
4393	NYSE	MLP	Fri, Jul 24, 2015	5.10	5.50	5.10	5.47
4392	NYSE	MLP	Thu, Jul 23, 2015	5.10	5.21	5.08	5.21
4391	NYSE	MLP	Wed, Jul 22, 2015	5.06	5.28	5.06	5.17
4390	NYSE	MLP	Tue, Jul 21, 2015	5.28	5.36	5.16	5.18
4389	NYSE	MLP	Mon, Jul 20, 2015	5.26	5.30	5.14	5.19
4388	NYSE	MLP	Fri, Jul 17, 2015	5.35	5.39	5.16	5.36
4387	NYSE	MLP	Thu, Jul 16, 2015	5.35	5.48	5.35	5.44
4386	NYSE	MLP	Wed, Jul 15, 2015	5.40	5.54	5.38	5.54
4385	NYSE	MLP	Tue, Jul 14, 2015	5.52	5.65	5.40	5.52
4384	NYSE	MLP	Mon, Jul 13, 2015	5.47	5.64	5.41	5.62
4383	NYSE	MLP	Fri, Jul 10, 2015	5.52	5.66	5.43	5.59
4382	NYSE	MLP	Thu, Jul 9, 2015	5.56	5.58	5.55	5.58
4381	NYSE	MLP	Wed, Jul 8, 2015	5.58	5.70	5.55	5.55
4380	NYSE	MLP	Tue, Jul 7, 2015	5.44	5.64	5.44	5.64
4379	NYSE	MLP	Mon, Jul 6, 2015	5.47	5.47	5.41	5.45
4378	NYSE	MLP	Thu, Jul 2, 2015	5.70	5.70	5.39	5.44
4377	NYSE	MLP	Wed, Jul 1, 2015	5.69	5.69	5.56	5.60
4376	NYSE	MLP	Tue, Jun 30, 2015	5.62	5.68	5.62	5.68
4375	NYSE	MLP	Mon, Jun 29, 2015	5.66	5.67	5.65	5.65
4374	NYSE	MLP	Fri, Jun 26, 2015	5.66	5.68	5.66	5.67
4373	NYSE	MLP	Thu, Jun 25, 2015	5.70	5.70	5.65	5.65
4372	NYSE	MLP	Wed, Jun 24, 2015	5.70	5.70	5.65	5.66
4371	NYSE	MLP	Tue, Jun 23, 2015	5.65	5.66	5.65	5.66
4370	NYSE	MLP	Mon, Jun 22, 2015	5.69	5.70	5.58	5.68
4369	NYSE	MLP	Fri, Jun 19, 2015	5.71	5.83	5.64	5.64
4368	NYSE	MLP	Thu, Jun 18, 2015	5.71	5.71	5.71	5.71
4367	NYSE	MLP	Wed, Jun 17, 2015	5.71	5.75	5.54	5.61
4366	NYSE	MLP	Tue, Jun 16, 2015	5.74	5.80	5.67	5.80
4365	NYSE	MLP	Mon, Jun 15, 2015	5.67	5.79	5.54	5.63
4364	NYSE	MLP	Fri, Jun 12, 2015	5.50	5.83	5.18	5.79
4363	NYSE	MLP	Thu, Jun 11, 2015	5.55	5.56	5.52	5.52
4362	NYSE	MLP	Wed, Jun 10, 2015	5.55	5.61	5.55	5.55
4361	NYSE	MLP	Tue, Jun 9, 2015	5.39	5.56	5.38	5.50
4360	NYSE	MLP	Mon, Jun 8, 2015	5.86	5.88	5.28	5.28
4359	NYSE	MLP	Fri, Jun 5, 2015	5.50	6.15	5.47	5.85
4358	NYSE	MLP	Thu, Jun 4, 2015	5.61	5.68	5.37	5.40
4357	NYSE	MLP	Wed, Jun 3, 2015	5.65	5.70	5.61	5.61
4356	NYSE	MLP	Tue, Jun 2, 2015	5.50	5.65	5.50	5.65
4355	NYSE	MLP	Mon, Jun 1, 2015	5.55	5.60	5.54	5.55
4354	NYSE	MLP	Fri, May 29, 2015	5.63	5.64	5.63	5.64
4353	NYSE	MLP	Thu, May 28, 2015	5.68	5.77	5.68	5.75
4352	NYSE	MLP	Wed, May 27, 2015	5.25	5.92	5.17	5.77
4351	NYSE	MLP	Tue, May 26, 2015	5.13	5.25	5.13	5.24
4350	NYSE	MLP	Fri, May 22, 2015	5.24	5.25	5.14	5.24
4349	NYSE	MLP	Thu, May 21, 2015	5.09	5.16	5.09	5.15
4348	NYSE	MLP	Wed, May 20, 2015	5.11	5.17	5.10	5.17
4347	NYSE	MLP	Tue, May 19, 2015	5.14	5.20	5.08	5.18
4346	NYSE	MLP	Mon, May 18, 2015	5.25	5.27	5.15	5.16
4345	NYSE	MLP	Fri, May 15, 2015	5.15	5.26	5.15	5.26
4344	NYSE	MLP	Thu, May 14, 2015	5.21	5.22	5.15	5.17
4343	NYSE	MLP	Wed, May 13, 2015	5.22	5.32	5.22	5.26
4342	NYSE	MLP	Tue, May 12, 2015	5.45	5.45	5.22	5.24
4341	NYSE	MLP	Mon, May 11, 2015	5.71	5.71	5.43	5.50
4340	NYSE	MLP	Fri, May 8, 2015	5.71	5.81	5.71	5.71
4339	NYSE	MLP	Thu, May 7, 2015	5.77	5.96	5.71	5.72
4338	NYSE	MLP	Wed, May 6, 2015	5.75	5.86	5.75	5.79
4337	NYSE	MLP	Tue, May 5, 2015	5.75	5.78	5.74	5.77
4336	NYSE	MLP	Mon, May 4, 2015	5.70	5.82	5.70	5.79
4335	NYSE	MLP	Fri, May 1, 2015	5.55	5.61	5.49	5.61
4334	NYSE	MLP	Thu, Apr 30, 2015	5.83	5.83	5.64	5.67
4333	NYSE	MLP	Wed, Apr 29, 2015	5.56	5.83	5.56	5.83
4332	NYSE	MLP	Tue, Apr 28, 2015	5.84	5.94	5.62	5.64
4331	NYSE	MLP	Mon, Apr 27, 2015	5.99	5.99	5.82	5.89
4330	NYSE	MLP	Fri, Apr 24, 2015	6.02	6.13	5.95	6.03
4329	NYSE	MLP	Thu, Apr 23, 2015	5.80	5.96	5.77	5.95
4328	NYSE	MLP	Wed, Apr 22, 2015	5.94	5.99	5.76	5.77
4327	NYSE	MLP	Tue, Apr 21, 2015	6.12	6.12	5.85	5.95
4326	NYSE	MLP	Fri, Apr 17, 2015	6.20	6.20	6.11	6.15
4325	NYSE	MLP	Thu, Apr 16, 2015	6.13	6.20	6.10	6.20
4324	NYSE	MLP	Wed, Apr 15, 2015	6.18	6.18	6.11	6.11
4323	NYSE	MLP	Tue, Apr 14, 2015	6.11	6.16	6.10	6.16
4322	NYSE	MLP	Mon, Apr 13, 2015	6.09	6.20	6.09	6.11
4321	NYSE	MLP	Fri, Apr 10, 2015	6.06	6.07	6.01	6.06
4320	NYSE	MLP	Thu, Apr 9, 2015	6.01	6.13	6.01	6.04
4319	NYSE	MLP	Wed, Apr 8, 2015	6.06	6.14	5.98	6.03
4318	NYSE	MLP	Tue, Apr 7, 2015	5.89	6.06	5.77	5.96
4317	NYSE	MLP	Mon, Apr 6, 2015	6.19	6.19	5.90	5.99
4316	NYSE	MLP	Thu, Apr 2, 2015	6.06	6.16	6.00	6.16
4315	NYSE	MLP	Wed, Apr 1, 2015	5.98	6.03	5.98	6.02
4314	NYSE	MLP	Tue, Mar 31, 2015	5.93	6.00	5.91	5.91
4313	NYSE	MLP	Mon, Mar 30, 2015	6.05	6.05	5.94	6.00
4312	NYSE	MLP	Fri, Mar 27, 2015	6.03	6.10	5.95	5.95
4311	NYSE	MLP	Thu, Mar 26, 2015	6.07	6.10	5.91	5.91
4310	NYSE	MLP	Wed, Mar 25, 2015	6.10	6.18	6.09	6.13
4309	NYSE	MLP	Tue, Mar 24, 2015	6.10	6.19	6.04	6.04
4308	NYSE	MLP	Mon, Mar 23, 2015	6.12	6.23	5.94	5.94
4307	NYSE	MLP	Fri, Mar 20, 2015	6.05	6.05	5.99	6.00
4306	NYSE	MLP	Thu, Mar 19, 2015	5.91	5.99	5.80	5.94
4305	NYSE	MLP	Wed, Mar 18, 2015	5.91	6.00	5.91	6.00
4304	NYSE	MLP	Tue, Mar 17, 2015	5.87	6.00	5.82	5.99
4303	NYSE	MLP	Mon, Mar 16, 2015	5.89	5.99	5.89	5.95
4302	NYSE	MLP	Fri, Mar 13, 2015	5.83	5.97	5.83	5.97
4301	NYSE	MLP	Thu, Mar 12, 2015	5.94	5.94	5.90	5.94
4300	NYSE	MLP	Wed, Mar 11, 2015	5.99	6.09	5.95	5.95
4299	NYSE	MLP	Tue, Mar 10, 2015	5.96	6.02	5.95	5.95
4298	NYSE	MLP	Mon, Mar 9, 2015	5.99	6.03	5.99	5.99
4297	NYSE	MLP	Fri, Mar 6, 2015	6.00	6.01	5.93	5.96
4296	NYSE	MLP	Thu, Mar 5, 2015	6.00	6.02	5.98	5.98
4295	NYSE	MLP	Wed, Mar 4, 2015	6.07	6.08	5.99	6.03
4294	NYSE	MLP	Tue, Mar 3, 2015	6.00	6.02	5.98	5.98
4293	NYSE	MLP	Mon, Mar 2, 2015	5.94	6.01	5.85	5.88
4292	NYSE	MLP	Fri, Feb 27, 2015	5.93	6.02	5.85	5.90
4291	NYSE	MLP	Thu, Feb 26, 2015	6.13	6.22	6.02	6.07
4290	NYSE	MLP	Wed, Feb 25, 2015	6.19	6.19	5.96	6.12
4289	NYSE	MLP	Tue, Feb 24, 2015	6.11	6.11	6.06	6.06
4288	NYSE	MLP	Mon, Feb 23, 2015	6.28	6.29	6.11	6.11
4287	NYSE	MLP	Fri, Feb 20, 2015	6.19	6.21	6.17	6.18
4286	NYSE	MLP	Thu, Feb 19, 2015	6.19	6.23	6.19	6.23
4285	NYSE	MLP	Wed, Feb 18, 2015	6.28	6.28	6.17	6.19
4284	NYSE	MLP	Tue, Feb 17, 2015	6.21	6.25	6.18	6.18
4283	NYSE	MLP	Fri, Feb 13, 2015	6.13	6.35	6.12	6.28
4282	NYSE	MLP	Thu, Feb 12, 2015	6.21	6.25	6.17	6.17
4281	NYSE	MLP	Wed, Feb 11, 2015	6.34	6.36	6.15	6.19
4280	NYSE	MLP	Tue, Feb 10, 2015	6.15	6.36	6.15	6.30
4279	NYSE	MLP	Mon, Feb 9, 2015	6.28	6.29	6.21	6.27
4278	NYSE	MLP	Fri, Feb 6, 2015	6.34	6.34	6.17	6.17
4277	NYSE	MLP	Thu, Feb 5, 2015	6.27	6.34	6.10	6.26
4276	NYSE	MLP	Wed, Feb 4, 2015	6.19	6.43	6.15	6.16
4275	NYSE	MLP	Tue, Feb 3, 2015	6.56	6.65	6.12	6.26
4274	NYSE	MLP	Mon, Feb 2, 2015	6.42	6.60	6.35	6.44
4273	NYSE	MLP	Fri, Jan 30, 2015	6.44	6.44	6.24	6.31
4272	NYSE	MLP	Thu, Jan 29, 2015	6.28	6.36	6.16	6.36
4271	NYSE	MLP	Wed, Jan 28, 2015	6.29	6.35	6.29	6.35
4270	NYSE	MLP	Tue, Jan 27, 2015	6.25	6.40	6.25	6.29
4269	NYSE	MLP	Mon, Jan 26, 2015	6.15	6.29	6.15	6.20
4268	NYSE	MLP	Fri, Jan 23, 2015	6.54	6.54	6.12	6.15
4267	NYSE	MLP	Thu, Jan 22, 2015	6.69	6.70	6.54	6.54
4266	NYSE	MLP	Wed, Jan 21, 2015	6.74	6.79	6.63	6.70
4265	NYSE	MLP	Tue, Jan 20, 2015	6.85	6.85	6.66	6.74
4264	NYSE	MLP	Fri, Jan 16, 2015	7.03	7.24	6.74	6.85
4263	NYSE	MLP	Thu, Jan 15, 2015	7.00	7.19	7.00	7.06
4262	NYSE	MLP	Wed, Jan 14, 2015	7.39	7.39	6.75	6.89
4261	NYSE	MLP	Tue, Jan 13, 2015	7.29	7.34	7.17	7.27
4260	NYSE	MLP	Mon, Jan 12, 2015	7.60	7.64	7.06	7.17
4259	NYSE	MLP	Fri, Jan 9, 2015	6.38	7.53	6.38	7.49
4258	NYSE	MLP	Thu, Jan 8, 2015	6.10	6.52	6.10	6.34
4257	NYSE	MLP	Wed, Jan 7, 2015	6.19	6.20	6.09	6.10
4256	NYSE	MLP	Tue, Jan 6, 2015	6.09	6.12	6.05	6.11
4255	NYSE	MLP	Mon, Jan 5, 2015	6.15	6.15	6.05	6.10
4254	NYSE	MLP	Fri, Jan 2, 2015	6.21	6.21	6.05	6.09
4253	NYSE	MLP	Wed, Dec 31, 2014	5.71	6.45	5.71	6.05
4252	NYSE	MLP	Tue, Dec 30, 2014	5.51	5.68	5.51	5.67
4251	NYSE	MLP	Mon, Dec 29, 2014	5.51	5.51	5.51	5.51
4250	NYSE	MLP	Fri, Dec 26, 2014	5.70	5.70	5.51	5.51
4249	NYSE	MLP	Wed, Dec 24, 2014	5.63	5.63	5.63	5.63
4248	NYSE	MLP	Tue, Dec 23, 2014	5.64	5.65	5.64	5.64
4247	NYSE	MLP	Mon, Dec 22, 2014	5.52	5.61	5.46	5.61
4246	NYSE	MLP	Fri, Dec 19, 2014	5.45	5.54	5.45	5.45
4245	NYSE	MLP	Thu, Dec 18, 2014	5.44	5.60	5.44	5.45
4244	NYSE	MLP	Wed, Dec 17, 2014	5.41	5.58	5.41	5.50
4243	NYSE	MLP	Tue, Dec 16, 2014	5.39	5.39	5.35	5.38
4242	NYSE	MLP	Mon, Dec 15, 2014	5.39	5.39	5.35	5.39
4241	NYSE	MLP	Fri, Dec 12, 2014	5.43	5.43	5.32	5.35
4240	NYSE	MLP	Thu, Dec 11, 2014	5.43	5.47	5.43	5.44
4239	NYSE	MLP	Wed, Dec 10, 2014	5.44	5.52	5.43	5.43
4238	NYSE	MLP	Tue, Dec 9, 2014	5.43	5.53	5.43	5.53
4237	NYSE	MLP	Mon, Dec 8, 2014	5.36	5.47	5.35	5.44
4236	NYSE	MLP	Fri, Dec 5, 2014	5.40	5.57	5.40	5.57
4235	NYSE	MLP	Thu, Dec 4, 2014	5.35	5.51	5.35	5.39
4234	NYSE	MLP	Wed, Dec 3, 2014	5.39	5.43	5.35	5.42
4233	NYSE	MLP	Tue, Dec 2, 2014	5.35	5.48	5.35	5.43
4232	NYSE	MLP	Mon, Dec 1, 2014	5.55	5.59	5.38	5.38
4231	NYSE	MLP	Fri, Nov 28, 2014	5.35	5.59	5.35	5.55
4230	NYSE	MLP	Wed, Nov 26, 2014	5.37	5.46	5.35	5.36
4229	NYSE	MLP	Tue, Nov 25, 2014	5.41	5.44	5.33	5.36
4228	NYSE	MLP	Mon, Nov 24, 2014	5.37	5.38	5.30	5.31
4227	NYSE	MLP	Fri, Nov 21, 2014	5.40	5.56	5.13	5.43
4226	NYSE	MLP	Thu, Nov 20, 2014	5.62	5.70	5.40	5.48
4225	NYSE	MLP	Wed, Nov 19, 2014	5.66	5.77	5.57	5.60
4224	NYSE	MLP	Tue, Nov 18, 2014	5.60	5.75	5.53	5.58
4223	NYSE	MLP	Mon, Nov 17, 2014	5.52	5.91	5.46	5.60
4222	NYSE	MLP	Fri, Nov 14, 2014	5.67	5.67	5.55	5.61
4221	NYSE	MLP	Thu, Nov 13, 2014	5.75	5.80	5.72	5.72
4220	NYSE	MLP	Wed, Nov 12, 2014	5.79	6.01	5.75	5.75
4219	NYSE	MLP	Tue, Nov 11, 2014	5.89	5.92	5.68	5.85
4218	NYSE	MLP	Mon, Nov 10, 2014	5.93	5.98	5.88	5.94
4217	NYSE	MLP	Fri, Nov 7, 2014	6.15	6.15	5.90	5.97
4216	NYSE	MLP	Thu, Nov 6, 2014	5.97	6.09	5.90	6.08
4215	NYSE	MLP	Wed, Nov 5, 2014	5.97	6.04	5.92	6.01
4214	NYSE	MLP	Tue, Nov 4, 2014	6.00	6.05	5.94	5.99
4213	NYSE	MLP	Mon, Nov 3, 2014	6.00	6.08	5.89	5.96
4212	NYSE	MLP	Fri, Oct 31, 2014	6.00	6.11	5.86	6.11
4211	NYSE	MLP	Thu, Oct 30, 2014	6.16	6.16	5.95	5.95
4210	NYSE	MLP	Wed, Oct 29, 2014	6.12	6.12	6.02	6.11
4209	NYSE	MLP	Tue, Oct 28, 2014	6.23	6.27	6.11	6.15
4208	NYSE	MLP	Mon, Oct 27, 2014	6.12	6.25	6.12	6.17
4207	NYSE	MLP	Fri, Oct 24, 2014	6.12	6.19	6.01	6.14
4206	NYSE	MLP	Thu, Oct 23, 2014	6.18	6.29	6.15	6.16
4205	NYSE	MLP	Wed, Oct 22, 2014	6.02	6.23	6.02	6.10
4204	NYSE	MLP	Tue, Oct 21, 2014	6.02	6.26	6.02	6.02
4203	NYSE	MLP	Mon, Oct 20, 2014	5.75	6.08	5.75	6.04
4202	NYSE	MLP	Fri, Oct 17, 2014	5.96	6.09	5.80	5.82
4201	NYSE	MLP	Thu, Oct 16, 2014	6.00	6.13	6.00	6.04
4200	NYSE	MLP	Wed, Oct 15, 2014	6.11	6.11	6.07	6.09
4199	NYSE	MLP	Tue, Oct 14, 2014	5.73	6.35	5.73	6.05
4198	NYSE	MLP	Mon, Oct 13, 2014	5.79	5.89	5.70	5.76
4197	NYSE	MLP	Fri, Oct 10, 2014	5.85	5.85	5.70	5.71
4196	NYSE	MLP	Thu, Oct 9, 2014	5.70	5.89	5.70	5.79
4195	NYSE	MLP	Wed, Oct 8, 2014	5.79	5.89	5.79	5.81
4194	NYSE	MLP	Tue, Oct 7, 2014	5.82	5.89	5.82	5.89
4193	NYSE	MLP	Mon, Oct 6, 2014	5.89	5.89	5.65	5.70
4192	NYSE	MLP	Fri, Oct 3, 2014	5.86	5.87	5.75	5.81
4191	NYSE	MLP	Thu, Oct 2, 2014	5.52	5.98	5.51	5.97
4190	NYSE	MLP	Wed, Oct 1, 2014	5.70	5.79	5.58	5.61
4189	NYSE	MLP	Tue, Sep 30, 2014	5.75	5.75	5.65	5.70
4188	NYSE	MLP	Mon, Sep 29, 2014	5.57	5.80	5.36	5.70
4187	NYSE	MLP	Fri, Sep 26, 2014	5.77	5.84	5.54	5.71
4186	NYSE	MLP	Thu, Sep 25, 2014	6.12	6.12	5.74	5.82
4185	NYSE	MLP	Wed, Sep 24, 2014	6.14	6.15	6.00	6.01
4184	NYSE	MLP	Tue, Sep 23, 2014	6.00	6.15	6.00	6.15
4183	NYSE	MLP	Mon, Sep 22, 2014	6.16	6.24	5.94	6.07
4182	NYSE	MLP	Fri, Sep 19, 2014	6.25	6.28	6.10	6.28
4181	NYSE	MLP	Thu, Sep 18, 2014	6.39	6.39	6.25	6.29
4180	NYSE	MLP	Wed, Sep 17, 2014	6.30	6.37	6.30	6.36
4179	NYSE	MLP	Tue, Sep 16, 2014	6.45	6.45	6.25	6.30
4178	NYSE	MLP	Mon, Sep 15, 2014	6.50	6.59	6.25	6.35
4177	NYSE	MLP	Fri, Sep 12, 2014	6.50	6.58	6.50	6.58
4176	NYSE	MLP	Thu, Sep 11, 2014	6.63	6.63	4.68	6.55
4175	NYSE	MLP	Wed, Sep 10, 2014	6.69	6.79	6.63	6.70
4174	NYSE	MLP	Tue, Sep 9, 2014	6.86	6.86	6.68	6.73
4173	NYSE	MLP	Mon, Sep 8, 2014	6.73	7.00	6.73	6.99
4172	NYSE	MLP	Fri, Sep 5, 2014	6.70	6.76	6.63	6.70
4171	NYSE	MLP	Thu, Sep 4, 2014	6.84	7.00	6.68	6.75
4170	NYSE	MLP	Wed, Sep 3, 2014	6.91	6.91	6.71	6.78
4169	NYSE	MLP	Tue, Sep 2, 2014	6.90	6.98	6.88	6.97
4168	NYSE	MLP	Fri, Aug 29, 2014	6.89	7.00	6.77	6.93
4167	NYSE	MLP	Thu, Aug 28, 2014	6.94	6.97	6.73	6.73
4166	NYSE	MLP	Wed, Aug 27, 2014	6.99	6.99	6.90	6.90
4165	NYSE	MLP	Tue, Aug 26, 2014	6.95	7.00	6.88	7.00
4164	NYSE	MLP	Mon, Aug 25, 2014	6.82	6.99	6.82	6.89
4163	NYSE	MLP	Fri, Aug 22, 2014	6.84	6.90	6.79	6.86
4162	NYSE	MLP	Thu, Aug 21, 2014	6.85	6.96	6.73	6.94
4161	NYSE	MLP	Wed, Aug 20, 2014	6.75	6.82	6.64	6.73
4160	NYSE	MLP	Tue, Aug 19, 2014	6.67	6.71	6.66	6.68
4159	NYSE	MLP	Mon, Aug 18, 2014	6.73	6.89	6.51	6.71
4158	NYSE	MLP	Fri, Aug 15, 2014	6.48	6.70	6.46	6.62
4157	NYSE	MLP	Thu, Aug 14, 2014	6.78	6.85	6.46	6.58
4156	NYSE	MLP	Wed, Aug 13, 2014	6.76	6.85	6.59	6.66
4155	NYSE	MLP	Tue, Aug 12, 2014	6.62	6.85	6.39	6.60
4154	NYSE	MLP	Mon, Aug 11, 2014	6.91	7.00	6.69	6.76
4153	NYSE	MLP	Fri, Aug 8, 2014	7.03	7.05	6.82	6.98
4152	NYSE	MLP	Thu, Aug 7, 2014	7.09	7.09	6.75	6.90
4151	NYSE	MLP	Wed, Aug 6, 2014	6.95	7.40	6.62	7.11
4150	NYSE	MLP	Tue, Aug 5, 2014	7.19	7.19	6.90	7.14
4149	NYSE	MLP	Mon, Aug 4, 2014	7.20	7.27	7.18	7.26
4148	NYSE	MLP	Fri, Aug 1, 2014	7.34	7.44	7.15	7.16
4147	NYSE	MLP	Thu, Jul 31, 2014	7.31	7.31	7.25	7.25
4146	NYSE	MLP	Wed, Jul 30, 2014	7.44	7.44	7.44	7.44
4145	NYSE	MLP	Tue, Jul 29, 2014	7.31	7.45	7.25	7.37
4144	NYSE	MLP	Mon, Jul 28, 2014	7.37	7.41	7.34	7.36
4143	NYSE	MLP	Fri, Jul 25, 2014	7.46	7.46	7.28	7.30
4142	NYSE	MLP	Thu, Jul 24, 2014	7.44	7.46	7.30	7.30
4141	NYSE	MLP	Wed, Jul 23, 2014	7.27	7.46	7.25	7.40
4140	NYSE	MLP	Tue, Jul 22, 2014	7.18	7.39	7.18	7.33
4139	NYSE	MLP	Mon, Jul 21, 2014	7.40	7.40	7.15	7.25
4138	NYSE	MLP	Fri, Jul 18, 2014	7.18	7.41	7.18	7.34
4137	NYSE	MLP	Thu, Jul 17, 2014	7.19	7.34	7.17	7.32
4136	NYSE	MLP	Wed, Jul 16, 2014	7.25	7.29	7.09	7.25
4135	NYSE	MLP	Tue, Jul 15, 2014	7.35	7.37	7.25	7.26
4134	NYSE	MLP	Mon, Jul 14, 2014	7.70	7.70	7.45	7.47
4133	NYSE	MLP	Fri, Jul 11, 2014	7.53	7.65	7.29	7.43
4132	NYSE	MLP	Thu, Jul 10, 2014	7.54	7.63	7.29	7.29
4131	NYSE	MLP	Wed, Jul 9, 2014	7.18	7.51	7.11	7.49
4130	NYSE	MLP	Tue, Jul 8, 2014	7.28	7.44	7.25	7.26
4129	NYSE	MLP	Mon, Jul 7, 2014	7.00	7.54	6.61	7.41
4128	NYSE	MLP	Thu, Jul 3, 2014	6.85	6.99	6.75	6.84
4127	NYSE	MLP	Wed, Jul 2, 2014	7.02	7.02	6.33	6.78
4126	NYSE	MLP	Tue, Jul 1, 2014	7.00	7.07	6.84	6.99
4125	NYSE	MLP	Mon, Jun 30, 2014	7.10	7.10	6.82	6.86
4124	NYSE	MLP	Fri, Jun 27, 2014	7.01	7.12	7.00	7.01
4123	NYSE	MLP	Thu, Jun 26, 2014	6.86	6.99	6.86	6.89
4122	NYSE	MLP	Wed, Jun 25, 2014	7.00	7.00	6.79	6.87
4121	NYSE	MLP	Tue, Jun 24, 2014	7.00	7.12	6.71	7.03
4120	NYSE	MLP	Mon, Jun 23, 2014	7.40	7.49	6.68	7.01
4119	NYSE	MLP	Fri, Jun 20, 2014	7.32	7.66	7.25	7.40
4118	NYSE	MLP	Thu, Jun 19, 2014	7.48	7.80	7.23	7.38
4117	NYSE	MLP	Wed, Jun 18, 2014	7.45	7.52	7.30	7.51
4116	NYSE	MLP	Tue, Jun 17, 2014	7.52	7.63	7.46	7.49
4115	NYSE	MLP	Mon, Jun 16, 2014	7.76	8.00	7.45	7.50
4114	NYSE	MLP	Fri, Jun 13, 2014	7.90	8.02	7.75	7.85
4113	NYSE	MLP	Thu, Jun 12, 2014	7.83	8.09	7.57	7.77
4112	NYSE	MLP	Wed, Jun 11, 2014	7.85	7.95	7.78	7.87
4111	NYSE	MLP	Tue, Jun 10, 2014	7.74	8.00	7.67	7.76
4110	NYSE	MLP	Mon, Jun 9, 2014	7.90	7.92	7.68	7.73
4109	NYSE	MLP	Fri, Jun 6, 2014	8.02	8.04	7.82	7.97
4108	NYSE	MLP	Thu, Jun 5, 2014	8.09	8.17	8.00	8.03
4107	NYSE	MLP	Wed, Jun 4, 2014	7.95	8.24	7.89	8.11
4106	NYSE	MLP	Tue, Jun 3, 2014	8.06	8.19	7.73	8.03
4105	NYSE	MLP	Mon, Jun 2, 2014	8.00	8.18	7.96	8.04
4104	NYSE	MLP	Fri, May 30, 2014	8.04	8.06	7.93	8.06
4103	NYSE	MLP	Thu, May 29, 2014	8.06	8.15	7.88	7.94
4102	NYSE	MLP	Wed, May 28, 2014	8.05	8.20	8.03	8.12
4101	NYSE	MLP	Tue, May 27, 2014	8.01	8.19	8.01	8.08
4100	NYSE	MLP	Fri, May 23, 2014	8.22	8.22	8.01	8.06
4099	NYSE	MLP	Thu, May 22, 2014	7.90	8.32	7.90	8.02
4098	NYSE	MLP	Wed, May 21, 2014	8.47	8.47	7.91	8.05
4097	NYSE	MLP	Tue, May 20, 2014	8.39	8.48	8.17	8.40
4096	NYSE	MLP	Mon, May 19, 2014	7.73	8.87	7.65	8.29
4095	NYSE	MLP	Fri, May 16, 2014	7.60	7.89	7.43	7.68
4094	NYSE	MLP	Thu, May 15, 2014	7.95	8.23	7.47	7.62
4093	NYSE	MLP	Wed, May 14, 2014	8.14	8.14	7.91	7.95
4092	NYSE	MLP	Tue, May 13, 2014	8.14	8.18	8.09	8.09
4091	NYSE	MLP	Mon, May 12, 2014	7.92	8.21	7.92	8.09
4090	NYSE	MLP	Fri, May 9, 2014	8.17	8.17	7.86	7.91
4089	NYSE	MLP	Thu, May 8, 2014	7.81	8.31	7.80	8.13
4088	NYSE	MLP	Wed, May 7, 2014	7.74	7.86	7.64	7.77
4087	NYSE	MLP	Tue, May 6, 2014	7.84	7.84	7.76	7.79
4086	NYSE	MLP	Mon, May 5, 2014	8.13	8.13	7.80	7.81
4085	NYSE	MLP	Fri, May 2, 2014	8.12	8.12	8.00	8.00
4084	NYSE	MLP	Thu, May 1, 2014	7.98	8.12	7.85	8.02
4083	NYSE	MLP	Wed, Apr 30, 2014	7.86	7.90	7.82	7.83
4082	NYSE	MLP	Tue, Apr 29, 2014	8.13	8.13	7.72	7.82
4081	NYSE	MLP	Mon, Apr 28, 2014	7.83	8.25	7.77	8.21
4080	NYSE	MLP	Fri, Apr 25, 2014	8.07	8.30	7.80	7.96
4079	NYSE	MLP	Thu, Apr 24, 2014	8.25	8.39	7.70	7.99
4078	NYSE	MLP	Wed, Apr 23, 2014	7.78	8.33	7.78	8.15
4077	NYSE	MLP	Tue, Apr 22, 2014	8.04	8.14	7.65	7.84
4076	NYSE	MLP	Mon, Apr 21, 2014	8.29	8.39	8.08	8.11
4075	NYSE	MLP	Thu, Apr 17, 2014	8.37	8.37	8.01	8.35
4074	NYSE	MLP	Wed, Apr 16, 2014	7.75	8.29	7.75	8.25
4073	NYSE	MLP	Tue, Apr 15, 2014	8.00	8.09	7.62	7.81
4072	NYSE	MLP	Mon, Apr 14, 2014	8.62	8.75	7.92	8.05
4071	NYSE	MLP	Fri, Apr 11, 2014	8.88	8.88	8.13	8.68
4070	NYSE	MLP	Thu, Apr 10, 2014	8.90	9.00	8.74	8.86
4069	NYSE	MLP	Wed, Apr 9, 2014	8.87	9.14	8.72	8.92
4068	NYSE	MLP	Tue, Apr 8, 2014	9.12	9.12	8.81	8.98
4067	NYSE	MLP	Mon, Apr 7, 2014	8.67	9.21	8.61	9.00
4066	NYSE	MLP	Fri, Apr 4, 2014	7.60	9.41	7.60	8.99
4065	NYSE	MLP	Thu, Apr 3, 2014	6.92	7.27	6.82	7.27
4064	NYSE	MLP	Wed, Apr 2, 2014	6.64	6.95	6.46	6.93
4063	NYSE	MLP	Tue, Apr 1, 2014	6.50	6.59	6.47	6.57
4062	NYSE	MLP	Mon, Mar 31, 2014	6.54	6.54	6.36	6.42
4061	NYSE	MLP	Fri, Mar 28, 2014	6.45	6.59	6.39	6.57
4060	NYSE	MLP	Thu, Mar 27, 2014	6.43	6.53	6.37	6.50
4059	NYSE	MLP	Wed, Mar 26, 2014	6.29	6.52	6.21	6.37
4058	NYSE	MLP	Tue, Mar 25, 2014	6.35	6.46	6.15	6.19
4057	NYSE	MLP	Mon, Mar 24, 2014	6.35	6.42	6.33	6.40
4056	NYSE	MLP	Fri, Mar 21, 2014	6.25	6.44	6.13	6.44
4055	NYSE	MLP	Thu, Mar 20, 2014	6.14	6.41	6.00	6.30
4054	NYSE	MLP	Wed, Mar 19, 2014	6.03	6.40	5.72	6.21
4053	NYSE	MLP	Tue, Mar 18, 2014	6.00	6.23	6.00	6.16
4052	NYSE	MLP	Mon, Mar 17, 2014	6.12	6.12	5.91	5.99
4051	NYSE	MLP	Fri, Mar 14, 2014	6.21	6.27	6.01	6.10
4050	NYSE	MLP	Thu, Mar 13, 2014	5.90	6.66	5.60	6.23
4049	NYSE	MLP	Wed, Mar 12, 2014	6.23	6.34	6.00	6.02
4048	NYSE	MLP	Tue, Mar 11, 2014	6.28	6.42	6.28	6.35
4047	NYSE	MLP	Mon, Mar 10, 2014	5.83	6.50	5.35	6.32
4046	NYSE	MLP	Fri, Mar 7, 2014	6.19	6.20	5.91	6.16
4045	NYSE	MLP	Thu, Mar 6, 2014	6.18	6.34	6.03	6.32
4044	NYSE	MLP	Wed, Mar 5, 2014	5.96	6.50	5.63	6.13
4043	NYSE	MLP	Tue, Mar 4, 2014	5.99	6.11	5.84	5.93
4042	NYSE	MLP	Mon, Mar 3, 2014	6.08	6.41	5.60	6.01
4041	NYSE	MLP	Fri, Feb 28, 2014	6.30	6.38	6.19	6.20
4040	NYSE	MLP	Thu, Feb 27, 2014	6.44	6.48	6.16	6.40
4039	NYSE	MLP	Wed, Feb 26, 2014	6.44	6.44	6.37	6.40
4038	NYSE	MLP	Tue, Feb 25, 2014	6.10	6.67	6.00	6.36
4037	NYSE	MLP	Mon, Feb 24, 2014	6.24	6.29	6.08	6.08
4036	NYSE	MLP	Fri, Feb 21, 2014	6.13	6.22	6.10	6.21
4035	NYSE	MLP	Thu, Feb 20, 2014	6.16	6.22	5.99	6.13
4034	NYSE	MLP	Wed, Feb 19, 2014	6.16	6.21	6.15	6.16
4033	NYSE	MLP	Tue, Feb 18, 2014	6.20	6.25	6.19	6.19
4032	NYSE	MLP	Fri, Feb 14, 2014	6.12	6.17	6.12	6.15
4031	NYSE	MLP	Thu, Feb 13, 2014	6.14	6.16	6.04	6.08
4030	NYSE	MLP	Wed, Feb 12, 2014	6.11	6.19	5.92	6.16
4029	NYSE	MLP	Tue, Feb 11, 2014	6.07	6.20	6.07	6.18
4028	NYSE	MLP	Mon, Feb 10, 2014	6.15	6.15	6.05	6.05
4027	NYSE	MLP	Fri, Feb 7, 2014	6.12	6.13	6.07	6.13
4026	NYSE	MLP	Thu, Feb 6, 2014	6.11	6.18	6.09	6.13
4025	NYSE	MLP	Wed, Feb 5, 2014	6.00	6.25	5.88	6.06
4024	NYSE	MLP	Tue, Feb 4, 2014	6.08	6.13	5.55	5.96
4023	NYSE	MLP	Mon, Feb 3, 2014	5.94	6.38	5.91	5.96
4022	NYSE	MLP	Fri, Jan 31, 2014	6.09	6.17	5.90	5.90
4021	NYSE	MLP	Wed, Jan 29, 2014	6.04	6.25	6.00	6.25
4020	NYSE	MLP	Tue, Jan 28, 2014	5.90	6.12	5.90	5.98
4019	NYSE	MLP	Mon, Jan 27, 2014	5.90	6.11	5.90	5.95
4018	NYSE	MLP	Fri, Jan 24, 2014	6.07	6.07	5.94	5.94
4017	NYSE	MLP	Thu, Jan 23, 2014	6.21	6.24	6.07	6.07
4016	NYSE	MLP	Wed, Jan 22, 2014	6.19	6.20	6.02	6.16
4015	NYSE	MLP	Tue, Jan 21, 2014	6.25	6.25	6.10	6.19
4014	NYSE	MLP	Fri, Jan 17, 2014	6.45	6.45	6.10	6.10
4013	NYSE	MLP	Thu, Jan 16, 2014	6.16	6.23	6.01	6.13
4012	NYSE	MLP	Wed, Jan 15, 2014	6.03	6.26	5.91	6.10
4011	NYSE	MLP	Tue, Jan 14, 2014	6.24	6.24	6.02	6.10
4010	NYSE	MLP	Mon, Jan 13, 2014	6.22	6.25	6.15	6.15
4009	NYSE	MLP	Fri, Jan 10, 2014	6.14	6.38	6.00	6.11
4008	NYSE	MLP	Thu, Jan 9, 2014	6.10	6.29	5.95	6.06
4007	NYSE	MLP	Wed, Jan 8, 2014	6.40	6.40	5.97	6.11
4006	NYSE	MLP	Tue, Jan 7, 2014	6.58	6.63	6.25	6.31
4005	NYSE	MLP	Mon, Jan 6, 2014	6.52	6.70	6.52	6.58
4004	NYSE	MLP	Fri, Jan 3, 2014	6.29	6.42	6.29	6.32
4003	NYSE	MLP	Thu, Jan 2, 2014	6.20	6.30	6.09	6.27
4002	NYSE	MLP	Tue, Dec 31, 2013	6.65	6.75	6.09	6.09
4001	NYSE	MLP	Mon, Dec 30, 2013	5.60	6.94	5.60	6.57
4000	NYSE	MLP	Fri, Dec 27, 2013	5.05	5.64	5.05	5.49
3999	NYSE	MLP	Thu, Dec 26, 2013	4.90	5.09	4.82	5.09
3998	NYSE	MLP	Tue, Dec 24, 2013	4.80	4.90	4.80	4.80
3997	NYSE	MLP	Mon, Dec 23, 2013	4.78	4.94	4.78	4.78
3996	NYSE	MLP	Fri, Dec 20, 2013	4.86	4.93	4.80	4.80
3995	NYSE	MLP	Thu, Dec 19, 2013	4.96	4.96	4.88	4.88
3994	NYSE	MLP	Wed, Dec 18, 2013	4.89	4.95	4.76	4.85
3993	NYSE	MLP	Tue, Dec 17, 2013	4.82	4.86	4.75	4.82
3992	NYSE	MLP	Mon, Dec 16, 2013	4.66	4.96	4.59	4.88
3991	NYSE	MLP	Fri, Dec 13, 2013	4.50	4.73	4.50	4.66
3990	NYSE	MLP	Thu, Dec 12, 2013	4.55	4.56	4.39	4.56
3989	NYSE	MLP	Wed, Dec 11, 2013	4.51	4.56	4.48	4.48
3988	NYSE	MLP	Tue, Dec 10, 2013	4.49	4.50	4.46	4.49
3987	NYSE	MLP	Mon, Dec 9, 2013	4.52	4.52	4.37	4.43
3986	NYSE	MLP	Fri, Dec 6, 2013	4.39	4.52	4.39	4.49
3985	NYSE	MLP	Thu, Dec 5, 2013	4.27	4.44	4.27	4.43
3984	NYSE	MLP	Wed, Dec 4, 2013	4.36	4.36	4.25	4.32
3983	NYSE	MLP	Tue, Dec 3, 2013	4.23	4.42	4.20	4.41
3982	NYSE	MLP	Mon, Dec 2, 2013	4.36	4.40	4.29	4.29
3981	NYSE	MLP	Fri, Nov 29, 2013	4.22	4.39	4.22	4.32
3980	NYSE	MLP	Wed, Nov 27, 2013	4.21	4.26	4.21	4.26
3979	NYSE	MLP	Tue, Nov 26, 2013	4.20	4.24	4.10	4.15
3978	NYSE	MLP	Mon, Nov 25, 2013	4.15	4.21	4.15	4.19
3977	NYSE	MLP	Fri, Nov 22, 2013	4.32	4.37	4.06	4.19
3976	NYSE	MLP	Thu, Nov 21, 2013	4.35	4.35	4.18	4.28
3975	NYSE	MLP	Wed, Nov 20, 2013	4.30	4.50	4.30	4.40
3974	NYSE	MLP	Tue, Nov 19, 2013	4.35	4.36	4.29	4.30
3973	NYSE	MLP	Mon, Nov 18, 2013	4.27	4.45	4.25	4.40
3972	NYSE	MLP	Fri, Nov 15, 2013	4.33	4.33	4.20	4.21
3971	NYSE	MLP	Thu, Nov 14, 2013	4.40	4.41	4.25	4.38
3970	NYSE	MLP	Wed, Nov 13, 2013	4.35	4.43	4.32	4.41
3969	NYSE	MLP	Tue, Nov 12, 2013	4.35	4.43	4.30	4.36
3968	NYSE	MLP	Mon, Nov 11, 2013	4.23	4.37	4.23	4.25
3967	NYSE	MLP	Fri, Nov 8, 2013	4.24	4.34	4.22	4.22
3966	NYSE	MLP	Thu, Nov 7, 2013	4.23	4.23	4.22	4.22
3965	NYSE	MLP	Wed, Nov 6, 2013	4.32	4.32	4.26	4.26
3964	NYSE	MLP	Tue, Nov 5, 2013	4.25	4.40	4.25	4.29
3963	NYSE	MLP	Mon, Nov 4, 2013	4.32	4.43	4.21	4.23
3962	NYSE	MLP	Fri, Nov 1, 2013	4.30	4.41	4.22	4.35
3961	NYSE	MLP	Thu, Oct 31, 2013	4.30	4.43	4.21	4.26
3960	NYSE	MLP	Wed, Oct 30, 2013	4.35	4.44	4.20	4.31
3959	NYSE	MLP	Tue, Oct 29, 2013	4.31	4.44	4.19	4.31
3958	NYSE	MLP	Mon, Oct 28, 2013	4.30	4.49	4.21	4.25
3957	NYSE	MLP	Fri, Oct 25, 2013	4.28	4.42	4.16	4.21
3956	NYSE	MLP	Thu, Oct 24, 2013	4.26	4.26	4.20	4.23
3955	NYSE	MLP	Wed, Oct 23, 2013	4.26	4.48	4.17	4.29
3954	NYSE	MLP	Tue, Oct 22, 2013	4.31	4.31	4.30	4.31
3953	NYSE	MLP	Mon, Oct 21, 2013	4.20	4.48	4.20	4.30
3952	NYSE	MLP	Fri, Oct 18, 2013	4.18	4.23	4.15	4.19
3951	NYSE	MLP	Thu, Oct 17, 2013	4.47	4.50	4.18	4.18
3950	NYSE	MLP	Wed, Oct 16, 2013	4.38	4.61	4.38	4.52
3949	NYSE	MLP	Tue, Oct 15, 2013	4.36	4.52	4.32	4.44
3948	NYSE	MLP	Mon, Oct 14, 2013	4.36	4.36	4.28	4.33
3947	NYSE	MLP	Fri, Oct 11, 2013	4.29	4.36	4.24	4.36
3946	NYSE	MLP	Thu, Oct 10, 2013	4.29	4.29	4.20	4.27
3945	NYSE	MLP	Wed, Oct 9, 2013	4.20	4.25	4.20	4.23
3944	NYSE	MLP	Tue, Oct 8, 2013	4.27	4.27	4.20	4.24
3943	NYSE	MLP	Mon, Oct 7, 2013	4.21	4.32	4.20	4.22
3942	NYSE	MLP	Fri, Oct 4, 2013	4.15	4.27	4.15	4.26
3941	NYSE	MLP	Thu, Oct 3, 2013	4.12	4.17	4.06	4.15
3940	NYSE	MLP	Wed, Oct 2, 2013	4.09	4.16	4.07	4.07
3939	NYSE	MLP	Tue, Oct 1, 2013	4.03	4.11	4.02	4.08
3938	NYSE	MLP	Mon, Sep 30, 2013	4.11	4.15	4.01	4.04
3937	NYSE	MLP	Fri, Sep 27, 2013	4.17	4.17	4.15	4.16
3936	NYSE	MLP	Thu, Sep 26, 2013	4.18	4.18	4.12	4.18
3935	NYSE	MLP	Wed, Sep 25, 2013	4.28	4.30	4.20	4.20
3934	NYSE	MLP	Tue, Sep 24, 2013	4.33	4.43	4.25	4.25
3933	NYSE	MLP	Mon, Sep 23, 2013	4.26	4.47	4.26	4.38
3932	NYSE	MLP	Fri, Sep 20, 2013	4.46	4.53	4.20	4.20
3931	NYSE	MLP	Thu, Sep 19, 2013	4.41	4.52	4.40	4.46
3930	NYSE	MLP	Wed, Sep 18, 2013	4.51	4.54	4.45	4.45
3929	NYSE	MLP	Tue, Sep 17, 2013	4.51	4.57	4.51	4.55
3928	NYSE	MLP	Mon, Sep 16, 2013	4.57	4.57	4.55	4.55
3927	NYSE	MLP	Fri, Sep 13, 2013	4.61	4.61	4.55	4.55
3926	NYSE	MLP	Thu, Sep 12, 2013	4.50	4.68	4.50	4.59
3925	NYSE	MLP	Wed, Sep 11, 2013	4.39	4.49	4.36	4.49
3924	NYSE	MLP	Tue, Sep 10, 2013	4.38	4.42	4.38	4.38
3923	NYSE	MLP	Mon, Sep 9, 2013	4.38	4.42	4.37	4.42
3922	NYSE	MLP	Fri, Sep 6, 2013	4.45	4.45	4.40	4.42
3921	NYSE	MLP	Thu, Sep 5, 2013	4.42	4.46	4.38	4.38
3920	NYSE	MLP	Wed, Sep 4, 2013	4.24	4.53	4.24	4.38
3919	NYSE	MLP	Tue, Sep 3, 2013	4.30	4.30	4.20	4.20
3918	NYSE	MLP	Fri, Aug 30, 2013	4.28	4.28	4.27	4.27
3917	NYSE	MLP	Thu, Aug 29, 2013	4.27	4.42	4.27	4.39
3916	NYSE	MLP	Wed, Aug 28, 2013	4.33	4.34	4.33	4.34
3915	NYSE	MLP	Tue, Aug 27, 2013	4.26	4.38	4.26	4.28
3914	NYSE	MLP	Mon, Aug 26, 2013	4.17	4.29	4.17	4.24
3913	NYSE	MLP	Fri, Aug 23, 2013	4.20	4.21	4.14	4.21
3912	NYSE	MLP	Thu, Aug 22, 2013	4.24	4.28	4.24	4.24
3911	NYSE	MLP	Wed, Aug 21, 2013	4.28	4.29	4.23	4.23
3910	NYSE	MLP	Tue, Aug 20, 2013	4.19	4.37	4.19	4.28
3909	NYSE	MLP	Mon, Aug 19, 2013	4.31	4.33	4.15	4.16
3908	NYSE	MLP	Fri, Aug 16, 2013	4.27	4.36	4.27	4.27
3907	NYSE	MLP	Thu, Aug 15, 2013	4.18	4.23	4.18	4.23
3906	NYSE	MLP	Wed, Aug 14, 2013	4.22	4.30	4.15	4.18
3905	NYSE	MLP	Tue, Aug 13, 2013	4.16	4.21	4.15	4.21
3904	NYSE	MLP	Mon, Aug 12, 2013	4.21	4.21	4.15	4.16
3903	NYSE	MLP	Fri, Aug 9, 2013	4.20	4.22	4.15	4.21
3902	NYSE	MLP	Thu, Aug 8, 2013	4.15	4.23	4.15	4.23
3901	NYSE	MLP	Wed, Aug 7, 2013	4.19	4.29	4.15	4.23
3900	NYSE	MLP	Tue, Aug 6, 2013	4.21	4.22	4.14	4.15
3899	NYSE	MLP	Mon, Aug 5, 2013	4.08	4.25	4.05	4.16
3898	NYSE	MLP	Fri, Aug 2, 2013	4.20	4.20	4.06	4.12
3897	NYSE	MLP	Thu, Aug 1, 2013	4.20	4.25	4.20	4.20
3896	NYSE	MLP	Tue, Jul 30, 2013	4.26	4.26	4.15	4.25
3895	NYSE	MLP	Mon, Jul 29, 2013	4.11	4.22	4.00	4.20
3894	NYSE	MLP	Fri, Jul 26, 2013	4.06	4.19	4.06	4.06
3893	NYSE	MLP	Thu, Jul 25, 2013	3.93	4.16	3.93	4.12
3892	NYSE	MLP	Wed, Jul 24, 2013	4.05	4.05	3.86	3.98
3891	NYSE	MLP	Tue, Jul 23, 2013	4.11	4.11	4.05	4.06
3890	NYSE	MLP	Mon, Jul 22, 2013	4.29	4.38	4.10	4.10
3889	NYSE	MLP	Fri, Jul 19, 2013	4.31	4.38	4.31	4.34
3888	NYSE	MLP	Thu, Jul 18, 2013	4.47	4.47	4.28	4.36
3887	NYSE	MLP	Wed, Jul 17, 2013	4.31	4.41	4.25	4.31
3886	NYSE	MLP	Tue, Jul 16, 2013	4.48	4.50	4.45	4.50
3885	NYSE	MLP	Mon, Jul 15, 2013	4.31	4.47	4.21	4.40
3884	NYSE	MLP	Fri, Jul 12, 2013	4.32	4.35	4.11	4.35
3883	NYSE	MLP	Thu, Jul 11, 2013	4.20	4.20	4.09	4.20
3882	NYSE	MLP	Wed, Jul 10, 2013	4.04	4.23	4.04	4.23
3881	NYSE	MLP	Tue, Jul 9, 2013	4.05	4.12	4.02	4.06
3880	NYSE	MLP	Mon, Jul 8, 2013	4.06	4.07	4.05	4.05
3879	NYSE	MLP	Fri, Jul 5, 2013	4.07	4.10	4.05	4.08
3878	NYSE	MLP	Wed, Jul 3, 2013	4.10	4.10	4.01	4.01
3877	NYSE	MLP	Tue, Jul 2, 2013	4.02	4.19	4.02	4.11
3876	NYSE	MLP	Mon, Jul 1, 2013	4.25	4.25	4.06	4.10
3875	NYSE	MLP	Fri, Jun 28, 2013	4.08	4.10	4.06	4.06
3874	NYSE	MLP	Thu, Jun 27, 2013	4.10	4.20	4.07	4.17
3873	NYSE	MLP	Wed, Jun 26, 2013	4.13	4.13	4.06	4.08
3872	NYSE	MLP	Tue, Jun 25, 2013	4.09	4.18	4.06	4.07
3871	NYSE	MLP	Mon, Jun 24, 2013	4.14	4.19	4.00	4.00
3870	NYSE	MLP	Fri, Jun 21, 2013	4.14	4.37	4.08	4.37
3869	NYSE	MLP	Thu, Jun 20, 2013	4.05	4.13	4.05	4.09
3868	NYSE	MLP	Wed, Jun 19, 2013	4.11	4.11	4.06	4.06
3867	NYSE	MLP	Tue, Jun 18, 2013	4.09	4.15	4.02	4.09
3866	NYSE	MLP	Mon, Jun 17, 2013	4.20	4.20	4.05	4.05
3865	NYSE	MLP	Fri, Jun 14, 2013	4.18	4.25	4.18	4.20
3864	NYSE	MLP	Thu, Jun 13, 2013	4.15	4.22	4.15	4.17
3863	NYSE	MLP	Wed, Jun 12, 2013	4.19	4.24	4.13	4.15
3862	NYSE	MLP	Tue, Jun 11, 2013	4.17	4.23	4.11	4.13
3861	NYSE	MLP	Mon, Jun 10, 2013	4.15	4.24	4.15	4.18
3860	NYSE	MLP	Fri, Jun 7, 2013	4.31	4.31	4.14	4.17
3859	NYSE	MLP	Thu, Jun 6, 2013	4.19	4.29	4.17	4.25
3858	NYSE	MLP	Wed, Jun 5, 2013	4.14	4.24	4.13	4.21
3857	NYSE	MLP	Tue, Jun 4, 2013	4.14	4.21	4.14	4.15
3856	NYSE	MLP	Mon, Jun 3, 2013	4.14	4.21	4.13	4.16
3855	NYSE	MLP	Fri, May 31, 2013	4.13	4.21	4.13	4.17
3854	NYSE	MLP	Thu, May 30, 2013	4.29	4.29	4.13	4.16
3853	NYSE	MLP	Wed, May 29, 2013	4.20	4.28	4.20	4.25
3852	NYSE	MLP	Tue, May 28, 2013	4.37	4.43	4.23	4.23
3851	NYSE	MLP	Fri, May 24, 2013	4.20	4.38	4.09	4.27
3850	NYSE	MLP	Thu, May 23, 2013	4.15	4.22	4.10	4.22
3849	NYSE	MLP	Wed, May 22, 2013	4.40	4.41	3.88	4.24
3848	NYSE	MLP	Tue, May 21, 2013	4.70	4.70	4.52	4.62
3847	NYSE	MLP	Mon, May 20, 2013	4.84	4.88	4.60	4.69
3846	NYSE	MLP	Fri, May 17, 2013	4.76	4.87	4.73	4.80
3845	NYSE	MLP	Thu, May 16, 2013	4.70	4.79	4.62	4.62
3844	NYSE	MLP	Wed, May 15, 2013	4.87	4.94	4.68	4.88
3843	NYSE	MLP	Tue, May 14, 2013	4.58	4.94	4.58	4.83
3842	NYSE	MLP	Mon, May 13, 2013	4.66	4.66	4.49	4.52
3841	NYSE	MLP	Fri, May 10, 2013	4.70	4.70	4.59	4.59
3840	NYSE	MLP	Thu, May 9, 2013	4.55	4.62	4.46	4.59
3839	NYSE	MLP	Wed, May 8, 2013	4.41	4.49	4.36	4.49
3838	NYSE	MLP	Tue, May 7, 2013	4.39	4.47	4.30	4.38
3837	NYSE	MLP	Mon, May 6, 2013	4.45	4.49	4.34	4.34
3836	NYSE	MLP	Fri, May 3, 2013	4.39	4.39	4.33	4.35
3835	NYSE	MLP	Thu, May 2, 2013	4.25	4.40	4.25	4.40
3834	NYSE	MLP	Wed, May 1, 2013	4.26	4.26	4.12	4.25
3833	NYSE	MLP	Tue, Apr 30, 2013	4.23	4.32	4.16	4.32
3832	NYSE	MLP	Mon, Apr 29, 2013	4.62	4.62	4.10	4.20
3831	NYSE	MLP	Fri, Apr 26, 2013	4.69	4.69	4.46	4.60
3830	NYSE	MLP	Thu, Apr 25, 2013	4.20	4.68	4.19	4.68
3829	NYSE	MLP	Wed, Apr 24, 2013	4.10	4.18	4.10	4.15
3828	NYSE	MLP	Tue, Apr 23, 2013	4.08	4.12	4.05	4.08
3827	NYSE	MLP	Mon, Apr 22, 2013	4.06	4.06	4.03	4.03
3826	NYSE	MLP	Fri, Apr 19, 2013	4.08	4.08	4.01	4.01
3825	NYSE	MLP	Thu, Apr 18, 2013	4.01	4.12	4.00	4.08
3824	NYSE	MLP	Wed, Apr 17, 2013	4.00	4.06	4.00	4.01
3823	NYSE	MLP	Tue, Apr 16, 2013	3.98	4.02	3.98	4.01
3822	NYSE	MLP	Mon, Apr 15, 2013	3.92	4.10	3.92	4.01
3821	NYSE	MLP	Fri, Apr 12, 2013	3.99	3.99	3.98	3.99
3820	NYSE	MLP	Thu, Apr 11, 2013	4.07	4.11	4.01	4.03
3819	NYSE	MLP	Wed, Apr 10, 2013	4.00	4.03	4.00	4.03
3818	NYSE	MLP	Tue, Apr 9, 2013	3.95	4.01	3.95	4.00
3817	NYSE	MLP	Mon, Apr 8, 2013	4.03	4.03	3.98	4.00
3816	NYSE	MLP	Fri, Apr 5, 2013	3.94	3.99	3.94	3.99
3815	NYSE	MLP	Thu, Apr 4, 2013	4.00	4.01	3.99	4.00
3814	NYSE	MLP	Wed, Apr 3, 2013	3.98	4.00	3.92	4.00
3813	NYSE	MLP	Tue, Apr 2, 2013	4.06	4.06	3.97	4.04
3812	NYSE	MLP	Mon, Apr 1, 2013	4.06	4.07	4.01	4.03
3811	NYSE	MLP	Thu, Mar 28, 2013	4.03	4.03	3.95	4.02
3810	NYSE	MLP	Wed, Mar 27, 2013	4.00	4.01	3.91	4.01
3809	NYSE	MLP	Tue, Mar 26, 2013	4.02	4.04	4.01	4.03
3808	NYSE	MLP	Mon, Mar 25, 2013	4.07	4.10	4.01	4.05
3807	NYSE	MLP	Fri, Mar 22, 2013	4.03	4.20	4.00	4.06
3806	NYSE	MLP	Thu, Mar 21, 2013	3.91	4.09	3.91	4.03
3805	NYSE	MLP	Wed, Mar 20, 2013	4.03	4.03	3.99	3.99
3804	NYSE	MLP	Tue, Mar 19, 2013	4.04	4.04	3.93	4.01
3803	NYSE	MLP	Mon, Mar 18, 2013	3.97	3.97	3.97	3.97
3802	NYSE	MLP	Fri, Mar 15, 2013	3.94	4.00	3.94	3.97
3801	NYSE	MLP	Thu, Mar 14, 2013	3.94	4.01	3.94	3.98
3800	NYSE	MLP	Wed, Mar 13, 2013	3.99	4.03	3.99	4.02
3799	NYSE	MLP	Tue, Mar 12, 2013	3.91	4.05	3.90	3.97
3798	NYSE	MLP	Mon, Mar 11, 2013	4.01	4.05	3.96	3.96
3797	NYSE	MLP	Fri, Mar 8, 2013	3.94	4.02	3.93	4.02
3796	NYSE	MLP	Thu, Mar 7, 2013	4.00	4.05	4.00	4.01
3795	NYSE	MLP	Wed, Mar 6, 2013	4.11	4.11	4.00	4.00
3794	NYSE	MLP	Tue, Mar 5, 2013	4.00	4.14	4.00	4.10
3793	NYSE	MLP	Mon, Mar 4, 2013	4.00	4.03	4.00	4.00
3792	NYSE	MLP	Fri, Mar 1, 2013	3.99	4.03	3.97	3.97
3791	NYSE	MLP	Thu, Feb 28, 2013	4.00	4.02	3.99	4.02
3790	NYSE	MLP	Wed, Feb 27, 2013	4.00	4.02	3.99	4.02
3789	NYSE	MLP	Tue, Feb 26, 2013	3.98	4.01	3.98	4.00
3788	NYSE	MLP	Mon, Feb 25, 2013	4.00	4.06	3.80	3.95
3787	NYSE	MLP	Fri, Feb 22, 2013	3.94	4.05	3.94	4.00
3786	NYSE	MLP	Thu, Feb 21, 2013	4.14	4.14	3.74	3.85
3785	NYSE	MLP	Wed, Feb 20, 2013	4.09	4.09	4.09	4.09
3784	NYSE	MLP	Tue, Feb 19, 2013	4.12	4.12	4.06	4.11
3783	NYSE	MLP	Fri, Feb 15, 2013	4.08	4.12	4.08	4.10
3782	NYSE	MLP	Thu, Feb 14, 2013	4.04	4.08	4.03	4.08
3781	NYSE	MLP	Wed, Feb 13, 2013	4.03	4.10	4.03	4.07
3780	NYSE	MLP	Tue, Feb 12, 2013	4.05	4.06	4.00	4.03
3779	NYSE	MLP	Mon, Feb 11, 2013	4.03	4.18	4.00	4.05
3778	NYSE	MLP	Fri, Feb 8, 2013	4.10	4.10	4.10	4.10
3777	NYSE	MLP	Thu, Feb 7, 2013	4.04	4.14	4.04	4.13
3776	NYSE	MLP	Wed, Feb 6, 2013	3.89	4.13	3.89	4.01
3775	NYSE	MLP	Tue, Feb 5, 2013	3.99	3.99	3.76	3.88
3774	NYSE	MLP	Mon, Feb 4, 2013	4.01	4.01	3.97	3.97
3773	NYSE	MLP	Fri, Feb 1, 2013	4.07	4.09	4.01	4.01
3772	NYSE	MLP	Thu, Jan 31, 2013	4.03	4.14	4.03	4.12
3771	NYSE	MLP	Wed, Jan 30, 2013	4.00	4.05	3.96	4.01
3770	NYSE	MLP	Tue, Jan 29, 2013	4.09	4.09	4.01	4.01
3769	NYSE	MLP	Mon, Jan 28, 2013	4.07	4.08	4.05	4.08
3768	NYSE	MLP	Fri, Jan 25, 2013	4.12	4.12	4.03	4.12
3767	NYSE	MLP	Thu, Jan 24, 2013	4.04	4.10	4.03	4.10
3766	NYSE	MLP	Wed, Jan 23, 2013	4.14	4.14	4.05	4.07
3765	NYSE	MLP	Tue, Jan 22, 2013	4.10	4.18	4.10	4.17
3764	NYSE	MLP	Fri, Jan 18, 2013	4.04	4.14	4.01	4.14
3763	NYSE	MLP	Thu, Jan 17, 2013	4.08	4.08	4.00	4.07
3762	NYSE	MLP	Wed, Jan 16, 2013	4.04	4.10	4.04	4.06
3761	NYSE	MLP	Tue, Jan 15, 2013	4.12	4.14	4.09	4.13
3760	NYSE	MLP	Mon, Jan 14, 2013	4.00	4.10	3.95	4.10
3759	NYSE	MLP	Fri, Jan 11, 2013	4.29	4.29	4.05	4.11
3758	NYSE	MLP	Thu, Jan 10, 2013	4.09	4.09	4.00	4.08
3757	NYSE	MLP	Wed, Jan 9, 2013	4.00	4.08	3.97	4.08
3756	NYSE	MLP	Tue, Jan 8, 2013	3.93	4.08	3.93	3.97
3755	NYSE	MLP	Mon, Jan 7, 2013	4.02	4.02	3.75	4.01
3754	NYSE	MLP	Fri, Jan 4, 2013	4.01	4.10	4.00	4.04
3753	NYSE	MLP	Thu, Jan 3, 2013	4.09	4.10	4.01	4.06
3752	NYSE	MLP	Wed, Jan 2, 2013	4.18	4.18	4.01	4.15
3751	NYSE	MLP	Mon, Dec 31, 2012	4.14	4.18	4.06	4.15
3750	NYSE	MLP	Fri, Dec 28, 2012	3.99	4.12	3.96	4.07
3749	NYSE	MLP	Thu, Dec 27, 2012	4.07	4.07	4.00	4.02
3748	NYSE	MLP	Wed, Dec 26, 2012	4.01	4.05	4.00	4.04
3747	NYSE	MLP	Mon, Dec 24, 2012	3.92	4.10	3.92	4.07
3746	NYSE	MLP	Fri, Dec 21, 2012	4.09	4.09	3.89	4.01
3745	NYSE	MLP	Thu, Dec 20, 2012	4.13	4.15	3.64	4.15
3744	NYSE	MLP	Wed, Dec 19, 2012	4.13	4.16	4.03	4.13
3743	NYSE	MLP	Tue, Dec 18, 2012	4.13	4.18	4.05	4.13
3742	NYSE	MLP	Mon, Dec 17, 2012	4.08	4.20	4.08	4.14
3741	NYSE	MLP	Fri, Dec 14, 2012	4.10	4.15	3.90	4.13
3740	NYSE	MLP	Thu, Dec 13, 2012	4.13	4.16	4.04	4.13
3739	NYSE	MLP	Wed, Dec 12, 2012	4.11	4.16	4.06	4.15
3738	NYSE	MLP	Tue, Dec 11, 2012	4.09	4.17	4.06	4.16
3737	NYSE	MLP	Mon, Dec 10, 2012	4.16	4.19	4.08	4.15
3736	NYSE	MLP	Fri, Dec 7, 2012	4.01	4.24	4.01	4.24
3735	NYSE	MLP	Thu, Dec 6, 2012	3.92	3.99	3.92	3.99
3734	NYSE	MLP	Wed, Dec 5, 2012	3.81	3.93	3.81	3.92
3733	NYSE	MLP	Tue, Dec 4, 2012	3.79	3.83	3.68	3.77
3732	NYSE	MLP	Mon, Dec 3, 2012	3.67	3.80	3.67	3.79
3731	NYSE	MLP	Fri, Nov 30, 2012	3.68	3.80	3.60	3.71
3730	NYSE	MLP	Thu, Nov 29, 2012	3.62	3.69	3.46	3.69
3729	NYSE	MLP	Wed, Nov 28, 2012	3.62	3.69	3.51	3.59
3728	NYSE	MLP	Tue, Nov 27, 2012	3.50	3.57	3.50	3.55
3727	NYSE	MLP	Mon, Nov 26, 2012	3.31	3.50	3.31	3.47
3726	NYSE	MLP	Fri, Nov 23, 2012	3.21	3.39	3.10	3.28
3725	NYSE	MLP	Wed, Nov 21, 2012	3.24	3.30	3.19	3.29
3724	NYSE	MLP	Tue, Nov 20, 2012	3.16	3.41	3.16	3.27
3723	NYSE	MLP	Mon, Nov 19, 2012	3.41	3.50	3.06	3.22
3722	NYSE	MLP	Fri, Nov 16, 2012	3.27	3.55	3.23	3.50
3721	NYSE	MLP	Thu, Nov 15, 2012	2.99	3.28	2.86	3.28
3720	NYSE	MLP	Wed, Nov 14, 2012	2.72	2.94	2.57	2.91
3719	NYSE	MLP	Tue, Nov 13, 2012	2.84	2.90	2.56	2.77
3718	NYSE	MLP	Mon, Nov 12, 2012	2.78	2.87	2.68	2.78
3717	NYSE	MLP	Fri, Nov 9, 2012	2.63	2.79	2.63	2.78
3716	NYSE	MLP	Thu, Nov 8, 2012	2.72	2.72	2.21	2.64
3715	NYSE	MLP	Wed, Nov 7, 2012	2.70	2.73	2.58	2.72
3714	NYSE	MLP	Tue, Nov 6, 2012	2.66	2.73	2.14	2.73
3713	NYSE	MLP	Mon, Nov 5, 2012	2.35	2.64	2.30	2.64
3712	NYSE	MLP	Fri, Nov 2, 2012	2.45	2.65	2.39	2.39
3711	NYSE	MLP	Thu, Nov 1, 2012	2.25	2.66	2.15	2.47
3710	NYSE	MLP	Wed, Oct 31, 2012	2.45	2.45	2.20	2.20
3709	NYSE	MLP	Fri, Oct 26, 2012	2.62	2.66	2.45	2.58
3708	NYSE	MLP	Thu, Oct 25, 2012	2.40	2.68	2.40	2.62
3707	NYSE	MLP	Wed, Oct 24, 2012	2.24	2.50	2.19	2.41
3706	NYSE	MLP	Tue, Oct 23, 2012	2.11	2.38	2.10	2.18
3705	NYSE	MLP	Mon, Oct 22, 2012	1.95	2.12	1.95	2.12
3704	NYSE	MLP	Fri, Oct 19, 2012	1.97	2.02	1.97	2.02
3703	NYSE	MLP	Thu, Oct 18, 2012	1.94	1.99	1.87	1.93
3702	NYSE	MLP	Wed, Oct 17, 2012	2.00	2.01	1.85	1.90
3701	NYSE	MLP	Tue, Oct 16, 2012	1.95	2.10	1.95	2.00
3700	NYSE	MLP	Mon, Oct 15, 2012	2.05	2.05	2.00	2.05
3699	NYSE	MLP	Fri, Oct 12, 2012	2.09	2.11	2.04	2.07
3698	NYSE	MLP	Thu, Oct 11, 2012	2.11	2.17	2.07	2.08
3697	NYSE	MLP	Wed, Oct 10, 2012	2.16	2.24	1.83	2.02
3696	NYSE	MLP	Tue, Oct 9, 2012	2.26	2.26	2.16	2.16
3695	NYSE	MLP	Mon, Oct 8, 2012	2.25	2.32	2.25	2.27
3694	NYSE	MLP	Fri, Oct 5, 2012	2.25	2.27	2.25	2.25
3693	NYSE	MLP	Thu, Oct 4, 2012	2.28	2.28	2.11	2.27
3692	NYSE	MLP	Wed, Oct 3, 2012	2.27	2.34	2.27	2.30
3691	NYSE	MLP	Tue, Oct 2, 2012	2.32	2.32	2.26	2.28
3690	NYSE	MLP	Mon, Oct 1, 2012	2.26	2.31	2.26	2.29
3689	NYSE	MLP	Fri, Sep 28, 2012	2.41	2.41	2.26	2.30
3688	NYSE	MLP	Thu, Sep 27, 2012	2.34	2.40	2.28	2.38
3687	NYSE	MLP	Wed, Sep 26, 2012	2.40	2.45	2.31	2.31
3686	NYSE	MLP	Tue, Sep 25, 2012	2.40	2.40	2.38	2.38
3685	NYSE	MLP	Mon, Sep 24, 2012	2.44	2.52	2.38	2.43
3684	NYSE	MLP	Fri, Sep 21, 2012	2.39	2.43	2.36	2.37
3683	NYSE	MLP	Thu, Sep 20, 2012	2.41	2.43	2.34	2.41
3682	NYSE	MLP	Wed, Sep 19, 2012	2.55	2.58	2.36	2.36
3681	NYSE	MLP	Tue, Sep 18, 2012	2.42	2.56	2.37	2.47
3680	NYSE	MLP	Mon, Sep 17, 2012	2.82	2.92	2.40	2.42
3679	NYSE	MLP	Fri, Sep 14, 2012	2.90	3.00	2.80	2.80
3678	NYSE	MLP	Thu, Sep 13, 2012	2.95	3.06	2.90	2.90
3677	NYSE	MLP	Wed, Sep 12, 2012	3.03	3.14	2.98	2.98
3676	NYSE	MLP	Tue, Sep 11, 2012	3.08	3.11	3.06	3.06
3675	NYSE	MLP	Mon, Sep 10, 2012	3.32	3.32	3.10	3.10
3674	NYSE	MLP	Fri, Sep 7, 2012	3.23	3.32	3.20	3.20
3673	NYSE	MLP	Thu, Sep 6, 2012	3.30	3.30	3.20	3.29
3672	NYSE	MLP	Wed, Sep 5, 2012	3.35	3.35	3.25	3.27
3671	NYSE	MLP	Tue, Sep 4, 2012	3.32	3.36	3.25	3.36
3670	NYSE	MLP	Fri, Aug 31, 2012	3.35	3.38	3.20	3.25
3669	NYSE	MLP	Thu, Aug 30, 2012	3.37	3.37	3.35	3.35
3668	NYSE	MLP	Wed, Aug 29, 2012	3.39	3.40	3.39	3.40
3667	NYSE	MLP	Tue, Aug 28, 2012	3.35	3.36	3.35	3.35
3666	NYSE	MLP	Mon, Aug 27, 2012	3.37	3.37	3.35	3.36
3665	NYSE	MLP	Thu, Aug 23, 2012	3.40	3.40	3.36	3.36
3664	NYSE	MLP	Wed, Aug 22, 2012	3.40	3.40	3.40	3.40
3663	NYSE	MLP	Tue, Aug 21, 2012	3.50	3.50	3.35	3.36
3662	NYSE	MLP	Mon, Aug 20, 2012	3.60	3.60	3.54	3.54
3661	NYSE	MLP	Fri, Aug 17, 2012	3.56	3.64	3.50	3.64
3660	NYSE	MLP	Thu, Aug 16, 2012	3.50	3.64	3.50	3.64
3659	NYSE	MLP	Wed, Aug 15, 2012	3.52	3.55	3.50	3.50
3658	NYSE	MLP	Tue, Aug 14, 2012	3.50	3.50	3.50	3.50
3657	NYSE	MLP	Mon, Aug 13, 2012	3.50	3.59	3.30	3.50
3656	NYSE	MLP	Fri, Aug 10, 2012	3.55	3.61	3.50	3.60
3655	NYSE	MLP	Thu, Aug 9, 2012	3.50	3.55	3.50	3.55
3654	NYSE	MLP	Wed, Aug 8, 2012	3.53	3.55	3.50	3.50
3653	NYSE	MLP	Tue, Aug 7, 2012	3.60	3.60	3.45	3.53
3652	NYSE	MLP	Mon, Aug 6, 2012	3.57	3.59	3.55	3.56
3651	NYSE	MLP	Fri, Aug 3, 2012	3.57	3.58	3.48	3.58
3650	NYSE	MLP	Thu, Aug 2, 2012	3.35	3.50	3.35	3.48
3649	NYSE	MLP	Wed, Aug 1, 2012	3.50	3.52	3.40	3.52
3648	NYSE	MLP	Tue, Jul 31, 2012	3.45	3.56	3.45	3.52
3647	NYSE	MLP	Mon, Jul 30, 2012	3.54	3.56	3.45	3.45
3646	NYSE	MLP	Fri, Jul 27, 2012	3.23	3.58	3.23	3.56
3645	NYSE	MLP	Thu, Jul 26, 2012	3.30	3.43	3.19	3.40
3644	NYSE	MLP	Wed, Jul 25, 2012	3.26	3.45	3.25	3.44
3643	NYSE	MLP	Tue, Jul 24, 2012	3.25	3.36	3.24	3.36
3642	NYSE	MLP	Mon, Jul 23, 2012	3.31	3.31	3.19	3.30
3641	NYSE	MLP	Fri, Jul 20, 2012	3.30	3.30	3.13	3.25
3640	NYSE	MLP	Thu, Jul 19, 2012	3.32	3.44	3.25	3.44
3639	NYSE	MLP	Wed, Jul 18, 2012	3.39	3.39	3.29	3.32
3638	NYSE	MLP	Tue, Jul 17, 2012	3.54	3.54	3.30	3.47
3637	NYSE	MLP	Mon, Jul 16, 2012	3.48	3.49	3.48	3.48
3636	NYSE	MLP	Fri, Jul 13, 2012	3.49	3.59	3.27	3.59
3635	NYSE	MLP	Thu, Jul 12, 2012	3.49	3.60	3.44	3.50
3634	NYSE	MLP	Wed, Jul 11, 2012	3.64	3.64	3.60	3.61
3633	NYSE	MLP	Tue, Jul 10, 2012	3.69	3.69	3.57	3.58
3632	NYSE	MLP	Mon, Jul 9, 2012	3.69	3.69	3.47	3.68
3631	NYSE	MLP	Fri, Jul 6, 2012	3.56	3.76	3.56	3.72
3630	NYSE	MLP	Thu, Jul 5, 2012	3.68	3.75	3.30	3.70
3629	NYSE	MLP	Tue, Jul 3, 2012	3.79	3.79	3.68	3.68
3628	NYSE	MLP	Mon, Jul 2, 2012	3.80	3.84	3.69	3.81
3627	NYSE	MLP	Fri, Jun 29, 2012	3.50	3.84	3.09	3.84
3626	NYSE	MLP	Thu, Jun 28, 2012	3.35	3.50	3.35	3.40
3625	NYSE	MLP	Wed, Jun 27, 2012	3.43	3.43	3.32	3.32
3624	NYSE	MLP	Tue, Jun 26, 2012	3.35	3.46	3.35	3.35
3623	NYSE	MLP	Mon, Jun 25, 2012	3.36	3.36	3.30	3.31
3622	NYSE	MLP	Fri, Jun 22, 2012	3.44	3.45	3.34	3.34
3621	NYSE	MLP	Thu, Jun 21, 2012	3.53	3.55	3.44	3.47
3620	NYSE	MLP	Wed, Jun 20, 2012	3.47	3.52	3.42	3.52
3619	NYSE	MLP	Tue, Jun 19, 2012	3.42	3.61	3.42	3.55
3618	NYSE	MLP	Mon, Jun 18, 2012	3.57	3.57	3.47	3.50
3617	NYSE	MLP	Fri, Jun 15, 2012	3.60	3.60	3.35	3.60
3616	NYSE	MLP	Thu, Jun 14, 2012	3.56	3.60	3.50	3.60
3615	NYSE	MLP	Wed, Jun 13, 2012	3.57	3.71	3.46	3.71
3614	NYSE	MLP	Tue, Jun 12, 2012	3.67	3.67	3.56	3.56
3613	NYSE	MLP	Mon, Jun 11, 2012	3.46	3.70	3.35	3.70
3612	NYSE	MLP	Fri, Jun 8, 2012	3.53	3.53	3.48	3.50
3611	NYSE	MLP	Thu, Jun 7, 2012	3.38	3.50	3.37	3.50
3610	NYSE	MLP	Wed, Jun 6, 2012	3.35	3.35	3.28	3.28
3609	NYSE	MLP	Tue, Jun 5, 2012	3.35	3.46	3.26	3.31
3608	NYSE	MLP	Mon, Jun 4, 2012	3.40	3.51	3.40	3.41
3607	NYSE	MLP	Fri, Jun 1, 2012	3.42	3.48	3.40	3.48
3606	NYSE	MLP	Thu, May 31, 2012	3.54	3.63	3.42	3.51
3605	NYSE	MLP	Wed, May 30, 2012	3.88	3.88	3.57	3.57
3604	NYSE	MLP	Tue, May 29, 2012	3.79	3.88	3.79	3.88
3603	NYSE	MLP	Fri, May 25, 2012	3.45	3.81	3.43	3.80
3602	NYSE	MLP	Thu, May 24, 2012	3.50	3.74	3.40	3.40
3601	NYSE	MLP	Wed, May 23, 2012	3.70	3.80	3.50	3.55
3600	NYSE	MLP	Tue, May 22, 2012	3.78	3.80	3.70	3.71
3599	NYSE	MLP	Mon, May 21, 2012	3.75	3.79	3.75	3.78
3598	NYSE	MLP	Fri, May 18, 2012	3.71	3.73	3.70	3.72
3597	NYSE	MLP	Thu, May 17, 2012	3.72	3.73	3.70	3.70
3596	NYSE	MLP	Wed, May 16, 2012	3.80	3.81	3.70	3.75
3595	NYSE	MLP	Tue, May 15, 2012	3.71	3.90	3.71	3.90
3594	NYSE	MLP	Mon, May 14, 2012	3.74	3.85	3.72	3.75
3593	NYSE	MLP	Fri, May 11, 2012	3.81	3.89	3.77	3.78
3592	NYSE	MLP	Thu, May 10, 2012	3.97	3.97	3.97	3.97
3591	NYSE	MLP	Wed, May 9, 2012	3.84	3.97	3.84	3.97
3590	NYSE	MLP	Tue, May 8, 2012	3.76	3.80	3.76	3.77
3589	NYSE	MLP	Mon, May 7, 2012	3.81	3.82	3.78	3.78
3588	NYSE	MLP	Fri, May 4, 2012	3.99	3.99	3.78	3.80
3587	NYSE	MLP	Thu, May 3, 2012	3.83	3.99	3.83	3.97
3586	NYSE	MLP	Wed, May 2, 2012	3.89	3.90	3.82	3.82
3585	NYSE	MLP	Tue, May 1, 2012	3.93	3.94	3.90	3.90
3584	NYSE	MLP	Mon, Apr 30, 2012	3.95	3.98	3.95	3.96
3583	NYSE	MLP	Fri, Apr 27, 2012	3.99	3.99	3.80	3.98
3582	NYSE	MLP	Thu, Apr 26, 2012	3.99	4.01	3.91	4.01
3581	NYSE	MLP	Wed, Apr 25, 2012	3.97	4.01	3.90	4.01
3580	NYSE	MLP	Tue, Apr 24, 2012	3.92	3.94	3.85	3.90
3579	NYSE	MLP	Mon, Apr 23, 2012	4.05	4.05	3.81	4.00
3578	NYSE	MLP	Fri, Apr 20, 2012	4.11	4.11	4.11	4.11
3577	NYSE	MLP	Thu, Apr 19, 2012	4.10	4.12	4.05	4.06
3576	NYSE	MLP	Wed, Apr 18, 2012	4.09	4.09	4.00	4.09
3575	NYSE	MLP	Tue, Apr 17, 2012	4.11	4.20	3.99	4.02
3574	NYSE	MLP	Mon, Apr 16, 2012	4.17	4.22	4.13	4.13
3573	NYSE	MLP	Fri, Apr 13, 2012	4.20	4.20	4.17	4.17
3572	NYSE	MLP	Thu, Apr 12, 2012	4.24	4.33	4.15	4.33
3571	NYSE	MLP	Wed, Apr 11, 2012	4.23	4.24	4.17	4.17
3570	NYSE	MLP	Tue, Apr 10, 2012	4.25	4.25	4.17	4.24
3569	NYSE	MLP	Mon, Apr 9, 2012	4.17	4.25	4.17	4.25
3568	NYSE	MLP	Thu, Apr 5, 2012	4.41	4.42	4.30	4.30
3567	NYSE	MLP	Wed, Apr 4, 2012	4.43	4.49	4.30	4.49
3566	NYSE	MLP	Tue, Apr 3, 2012	4.25	4.47	4.23	4.47
3565	NYSE	MLP	Mon, Apr 2, 2012	4.03	4.24	4.03	4.24
3564	NYSE	MLP	Fri, Mar 30, 2012	4.08	4.11	3.84	4.03
3563	NYSE	MLP	Thu, Mar 29, 2012	4.00	4.08	3.95	3.95
3562	NYSE	MLP	Wed, Mar 28, 2012	3.97	4.02	3.78	4.02
3561	NYSE	MLP	Tue, Mar 27, 2012	4.06	4.06	3.97	3.97
3560	NYSE	MLP	Mon, Mar 26, 2012	4.06	4.09	3.98	3.98
3559	NYSE	MLP	Fri, Mar 23, 2012	3.93	4.02	3.93	4.01
3558	NYSE	MLP	Thu, Mar 22, 2012	3.99	4.00	3.93	4.00
3557	NYSE	MLP	Wed, Mar 21, 2012	4.02	4.02	3.99	3.99
3556	NYSE	MLP	Tue, Mar 20, 2012	4.05	4.05	3.97	3.97
3555	NYSE	MLP	Mon, Mar 19, 2012	4.15	4.16	4.05	4.06
3554	NYSE	MLP	Fri, Mar 16, 2012	3.94	4.19	3.94	4.15
3553	NYSE	MLP	Thu, Mar 15, 2012	4.01	4.01	3.92	3.92
3552	NYSE	MLP	Wed, Mar 14, 2012	3.93	4.01	3.77	4.00
3551	NYSE	MLP	Tue, Mar 13, 2012	4.01	4.01	3.93	3.93
3550	NYSE	MLP	Mon, Mar 12, 2012	4.01	4.01	4.01	4.01
3549	NYSE	MLP	Fri, Mar 9, 2012	3.99	4.02	3.88	3.96
3548	NYSE	MLP	Thu, Mar 8, 2012	3.94	3.95	3.75	3.93
3547	NYSE	MLP	Wed, Mar 7, 2012	3.88	3.90	3.86	3.89
3546	NYSE	MLP	Tue, Mar 6, 2012	3.80	3.88	3.71	3.82
3545	NYSE	MLP	Mon, Mar 5, 2012	3.88	3.90	3.79	3.79
3544	NYSE	MLP	Fri, Mar 2, 2012	3.83	3.90	3.83	3.85
3543	NYSE	MLP	Thu, Mar 1, 2012	3.73	3.84	3.70	3.83
3542	NYSE	MLP	Wed, Feb 29, 2012	3.77	3.77	3.70	3.73
3541	NYSE	MLP	Tue, Feb 28, 2012	3.74	3.76	3.73	3.76
3540	NYSE	MLP	Mon, Feb 27, 2012	3.77	3.85	3.71	3.72
3539	NYSE	MLP	Fri, Feb 24, 2012	3.90	3.90	3.77	3.77
3538	NYSE	MLP	Thu, Feb 23, 2012	3.83	3.92	3.83	3.92
3537	NYSE	MLP	Wed, Feb 22, 2012	3.70	3.78	3.70	3.76
3536	NYSE	MLP	Tue, Feb 21, 2012	3.73	3.81	3.70	3.75
3535	NYSE	MLP	Fri, Feb 17, 2012	3.87	3.87	3.70	3.78
3534	NYSE	MLP	Thu, Feb 16, 2012	3.82	3.91	3.75	3.87
3533	NYSE	MLP	Wed, Feb 15, 2012	3.87	3.90	3.75	3.77
3532	NYSE	MLP	Tue, Feb 14, 2012	3.90	3.94	3.81	3.89
3531	NYSE	MLP	Mon, Feb 13, 2012	3.95	3.97	3.88	3.91
3530	NYSE	MLP	Fri, Feb 10, 2012	3.88	3.91	3.80	3.88
3529	NYSE	MLP	Thu, Feb 9, 2012	3.97	3.97	3.86	3.88
3528	NYSE	MLP	Wed, Feb 8, 2012	3.95	4.14	3.95	4.02
3527	NYSE	MLP	Tue, Feb 7, 2012	3.98	4.00	3.70	3.89
3526	NYSE	MLP	Mon, Feb 6, 2012	4.08	4.13	3.98	3.98
3525	NYSE	MLP	Fri, Feb 3, 2012	4.10	4.11	3.98	4.05
3524	NYSE	MLP	Thu, Feb 2, 2012	4.00	4.10	4.00	4.10
3523	NYSE	MLP	Wed, Feb 1, 2012	4.01	4.06	4.01	4.06
3522	NYSE	MLP	Tue, Jan 31, 2012	4.13	4.14	4.00	4.00
3521	NYSE	MLP	Mon, Jan 30, 2012	4.13	4.13	4.05	4.07
3520	NYSE	MLP	Fri, Jan 27, 2012	4.03	4.24	3.98	4.06
3519	NYSE	MLP	Thu, Jan 26, 2012	3.99	4.05	3.99	4.05
3518	NYSE	MLP	Wed, Jan 25, 2012	3.90	4.02	3.90	3.99
3517	NYSE	MLP	Tue, Jan 24, 2012	3.88	3.99	3.78	3.85
3516	NYSE	MLP	Mon, Jan 23, 2012	3.77	3.86	3.75	3.86
3515	NYSE	MLP	Fri, Jan 20, 2012	3.84	3.86	3.75	3.77
3514	NYSE	MLP	Thu, Jan 19, 2012	4.06	4.25	3.80	3.83
3513	NYSE	MLP	Wed, Jan 18, 2012	3.92	4.05	3.92	4.02
3512	NYSE	MLP	Tue, Jan 17, 2012	3.98	3.98	3.80	3.92
3511	NYSE	MLP	Fri, Jan 13, 2012	4.05	4.05	3.86	3.97
3510	NYSE	MLP	Thu, Jan 12, 2012	4.15	4.15	3.98	4.05
3509	NYSE	MLP	Wed, Jan 11, 2012	4.05	4.10	4.05	4.10
3508	NYSE	MLP	Tue, Jan 10, 2012	4.05	4.05	4.03	4.03
3507	NYSE	MLP	Mon, Jan 9, 2012	3.99	4.05	3.99	4.01
3506	NYSE	MLP	Fri, Jan 6, 2012	3.99	4.02	3.95	3.98
3505	NYSE	MLP	Thu, Jan 5, 2012	4.01	4.02	3.99	4.00
3504	NYSE	MLP	Wed, Jan 4, 2012	4.04	4.05	4.00	4.05
3503	NYSE	MLP	Tue, Jan 3, 2012	4.15	4.15	4.04	4.06
3502	NYSE	MLP	Fri, Dec 30, 2011	3.85	4.22	3.85	4.17
3501	NYSE	MLP	Thu, Dec 29, 2011	3.76	3.94	3.73	3.92
3500	NYSE	MLP	Wed, Dec 28, 2011	3.99	4.01	3.70	3.70
3499	NYSE	MLP	Tue, Dec 27, 2011	4.00	4.02	3.94	4.02
3498	NYSE	MLP	Fri, Dec 23, 2011	3.77	4.06	3.74	3.95
3497	NYSE	MLP	Thu, Dec 22, 2011	3.84	3.87	3.72	3.73
3496	NYSE	MLP	Wed, Dec 21, 2011	3.72	3.87	3.72	3.73
3495	NYSE	MLP	Tue, Dec 20, 2011	3.85	3.85	3.70	3.77
3494	NYSE	MLP	Mon, Dec 19, 2011	3.85	3.98	3.70	3.70
3493	NYSE	MLP	Fri, Dec 16, 2011	3.68	3.86	3.68	3.86
3492	NYSE	MLP	Thu, Dec 15, 2011	3.75	3.75	3.68	3.68
3491	NYSE	MLP	Wed, Dec 14, 2011	3.76	3.84	3.74	3.75
3490	NYSE	MLP	Tue, Dec 13, 2011	3.78	3.78	3.76	3.76
3489	NYSE	MLP	Mon, Dec 12, 2011	3.76	3.91	3.76	3.78
3488	NYSE	MLP	Fri, Dec 9, 2011	3.84	3.95	3.81	3.85
3487	NYSE	MLP	Thu, Dec 8, 2011	3.90	3.90	3.82	3.82
3486	NYSE	MLP	Wed, Dec 7, 2011	3.91	3.98	3.91	3.98
3485	NYSE	MLP	Tue, Dec 6, 2011	3.89	3.98	3.89	3.97
3484	NYSE	MLP	Mon, Dec 5, 2011	3.90	3.90	3.87	3.90
3483	NYSE	MLP	Fri, Dec 2, 2011	3.92	3.92	3.85	3.89
3482	NYSE	MLP	Thu, Dec 1, 2011	3.92	3.92	3.92	3.92
3481	NYSE	MLP	Wed, Nov 30, 2011	3.96	3.96	3.84	3.92
3480	NYSE	MLP	Tue, Nov 29, 2011	3.94	4.02	3.84	3.85
3479	NYSE	MLP	Mon, Nov 28, 2011	4.10	4.10	3.94	3.94
3478	NYSE	MLP	Fri, Nov 25, 2011	3.99	3.99	3.95	3.95
3477	NYSE	MLP	Wed, Nov 23, 2011	4.07	4.18	4.03	4.03
3476	NYSE	MLP	Tue, Nov 22, 2011	4.07	4.22	4.05	4.22
3475	NYSE	MLP	Mon, Nov 21, 2011	4.15	4.15	4.07	4.10
3474	NYSE	MLP	Fri, Nov 18, 2011	4.04	4.26	4.04	4.20
3473	NYSE	MLP	Thu, Nov 17, 2011	4.01	4.07	4.01	4.07
3472	NYSE	MLP	Wed, Nov 16, 2011	4.14	4.14	4.07	4.07
3471	NYSE	MLP	Tue, Nov 15, 2011	4.09	4.11	4.04	4.06
3470	NYSE	MLP	Mon, Nov 14, 2011	3.95	4.08	3.90	4.04
3469	NYSE	MLP	Fri, Nov 11, 2011	4.00	4.15	3.95	4.12
3468	NYSE	MLP	Thu, Nov 10, 2011	4.03	4.30	4.00	4.00
3467	NYSE	MLP	Wed, Nov 9, 2011	4.05	4.24	4.00	4.03
3466	NYSE	MLP	Tue, Nov 8, 2011	4.07	4.20	4.07	4.20
3465	NYSE	MLP	Mon, Nov 7, 2011	4.12	4.30	4.08	4.08
3464	NYSE	MLP	Fri, Nov 4, 2011	4.20	4.20	4.07	4.12
3463	NYSE	MLP	Thu, Nov 3, 2011	4.29	4.33	4.14	4.33
3462	NYSE	MLP	Wed, Nov 2, 2011	4.30	4.30	4.14	4.16
3461	NYSE	MLP	Tue, Nov 1, 2011	4.35	4.35	4.15	4.26
3460	NYSE	MLP	Mon, Oct 31, 2011	4.48	4.48	4.39	4.45
3459	NYSE	MLP	Fri, Oct 28, 2011	4.45	4.48	4.45	4.48
3458	NYSE	MLP	Thu, Oct 27, 2011	4.55	4.55	4.34	4.45
3457	NYSE	MLP	Wed, Oct 26, 2011	4.40	4.43	4.40	4.40
3456	NYSE	MLP	Tue, Oct 25, 2011	4.45	4.45	4.31	4.31
3455	NYSE	MLP	Mon, Oct 24, 2011	4.07	4.65	4.04	4.53
3454	NYSE	MLP	Fri, Oct 21, 2011	4.05	4.14	4.01	4.10
3453	NYSE	MLP	Thu, Oct 20, 2011	4.14	4.15	3.84	4.08
3452	NYSE	MLP	Wed, Oct 19, 2011	4.09	4.15	4.09	4.14
3451	NYSE	MLP	Tue, Oct 18, 2011	4.10	4.19	3.99	4.00
3450	NYSE	MLP	Mon, Oct 17, 2011	4.13	4.13	4.02	4.10
3449	NYSE	MLP	Fri, Oct 14, 2011	4.14	4.14	4.07	4.13
3448	NYSE	MLP	Thu, Oct 13, 2011	4.02	4.09	4.02	4.02
3447	NYSE	MLP	Wed, Oct 12, 2011	4.11	4.11	4.02	4.02
3446	NYSE	MLP	Tue, Oct 11, 2011	4.13	4.20	4.12	4.12
3445	NYSE	MLP	Mon, Oct 10, 2011	4.10	4.20	4.10	4.20
3444	NYSE	MLP	Fri, Oct 7, 2011	4.10	4.10	3.93	3.99
3443	NYSE	MLP	Thu, Oct 6, 2011	4.09	4.15	4.08	4.10
3442	NYSE	MLP	Wed, Oct 5, 2011	4.25	4.26	3.98	4.10
3441	NYSE	MLP	Tue, Oct 4, 2011	4.06	4.19	3.95	4.19
3440	NYSE	MLP	Mon, Oct 3, 2011	4.23	4.24	4.11	4.18
3439	NYSE	MLP	Fri, Sep 30, 2011	4.42	4.43	4.35	4.40
3438	NYSE	MLP	Thu, Sep 29, 2011	4.58	4.62	4.37	4.44
3437	NYSE	MLP	Wed, Sep 28, 2011	4.29	4.29	4.18	4.28
3436	NYSE	MLP	Tue, Sep 27, 2011	4.26	4.28	4.14	4.21
3435	NYSE	MLP	Mon, Sep 26, 2011	4.25	4.31	4.11	4.11
3434	NYSE	MLP	Fri, Sep 23, 2011	4.34	4.47	4.06	4.14
3433	NYSE	MLP	Thu, Sep 22, 2011	4.51	4.90	4.23	4.23
3432	NYSE	MLP	Wed, Sep 21, 2011	4.65	4.65	4.55	4.55
3431	NYSE	MLP	Tue, Sep 20, 2011	4.83	4.83	4.61	4.63
3430	NYSE	MLP	Mon, Sep 19, 2011	4.63	5.05	4.63	4.85
3429	NYSE	MLP	Fri, Sep 16, 2011	4.01	4.68	4.00	4.63
3428	NYSE	MLP	Thu, Sep 15, 2011	4.04	4.10	3.98	3.99
3427	NYSE	MLP	Wed, Sep 14, 2011	4.01	4.09	3.81	3.90
3426	NYSE	MLP	Tue, Sep 13, 2011	3.91	4.10	3.91	3.92
3425	NYSE	MLP	Mon, Sep 12, 2011	4.25	4.25	3.85	3.90
3424	NYSE	MLP	Fri, Sep 9, 2011	4.25	4.25	4.25	4.25
3423	NYSE	MLP	Thu, Sep 8, 2011	4.27	4.36	4.27	4.30
3422	NYSE	MLP	Wed, Sep 7, 2011	4.38	4.42	4.25	4.36
3421	NYSE	MLP	Tue, Sep 6, 2011	4.50	4.50	4.40	4.43
3420	NYSE	MLP	Fri, Sep 2, 2011	4.75	4.92	4.57	4.80
3419	NYSE	MLP	Thu, Sep 1, 2011	4.86	4.86	4.77	4.77
3418	NYSE	MLP	Wed, Aug 31, 2011	4.82	5.05	4.82	4.99
3417	NYSE	MLP	Mon, Aug 29, 2011	4.66	4.74	4.47	4.73
3416	NYSE	MLP	Fri, Aug 26, 2011	4.61	4.89	4.61	4.71
3415	NYSE	MLP	Thu, Aug 25, 2011	4.71	4.71	4.55	4.55
3414	NYSE	MLP	Wed, Aug 24, 2011	4.87	4.96	4.74	4.74
3413	NYSE	MLP	Tue, Aug 23, 2011	4.94	4.94	4.74	4.77
3412	NYSE	MLP	Mon, Aug 22, 2011	4.76	5.03	4.76	4.94
3411	NYSE	MLP	Fri, Aug 19, 2011	4.73	4.82	4.67	4.75
3410	NYSE	MLP	Thu, Aug 18, 2011	4.97	4.97	4.89	4.89
3409	NYSE	MLP	Wed, Aug 17, 2011	4.98	5.00	4.98	5.00
3408	NYSE	MLP	Tue, Aug 16, 2011	4.95	5.04	4.95	4.95
3407	NYSE	MLP	Mon, Aug 15, 2011	4.97	5.00	4.97	5.00
3406	NYSE	MLP	Fri, Aug 12, 2011	4.90	4.90	4.82	4.85
3405	NYSE	MLP	Thu, Aug 11, 2011	4.98	5.38	4.85	5.00
3404	NYSE	MLP	Wed, Aug 10, 2011	4.29	4.65	4.19	4.64
3403	NYSE	MLP	Tue, Aug 9, 2011	4.60	4.60	4.04	4.27
3402	NYSE	MLP	Mon, Aug 8, 2011	4.80	4.80	4.45	4.45
3401	NYSE	MLP	Fri, Aug 5, 2011	4.80	4.92	4.80	4.83
3400	NYSE	MLP	Thu, Aug 4, 2011	4.90	5.05	4.90	4.90
3399	NYSE	MLP	Wed, Aug 3, 2011	4.70	5.02	4.70	5.02
3398	NYSE	MLP	Tue, Aug 2, 2011	4.86	4.95	4.70	4.70
3397	NYSE	MLP	Mon, Aug 1, 2011	5.10	5.10	4.86	4.99
3396	NYSE	MLP	Fri, Jul 29, 2011	4.85	5.19	4.85	5.19
3395	NYSE	MLP	Thu, Jul 28, 2011	5.00	5.15	4.85	4.87
3394	NYSE	MLP	Wed, Jul 27, 2011	5.28	5.29	5.00	5.00
3393	NYSE	MLP	Tue, Jul 26, 2011	5.37	5.44	5.36	5.36
3392	NYSE	MLP	Mon, Jul 25, 2011	5.25	5.34	5.25	5.29
3391	NYSE	MLP	Fri, Jul 22, 2011	5.34	5.49	5.26	5.32
3390	NYSE	MLP	Thu, Jul 21, 2011	5.29	5.48	5.27	5.43
3389	NYSE	MLP	Wed, Jul 20, 2011	5.10	5.40	5.02	5.36
3388	NYSE	MLP	Tue, Jul 19, 2011	5.05	5.09	5.05	5.05
3387	NYSE	MLP	Mon, Jul 18, 2011	5.14	5.21	5.06	5.12
3386	NYSE	MLP	Fri, Jul 15, 2011	5.13	5.27	5.08	5.21
3385	NYSE	MLP	Thu, Jul 14, 2011	5.23	5.23	5.05	5.05
3384	NYSE	MLP	Wed, Jul 13, 2011	5.33	5.33	5.25	5.28
3383	NYSE	MLP	Tue, Jul 12, 2011	5.28	5.38	5.24	5.34
3382	NYSE	MLP	Mon, Jul 11, 2011	5.17	5.37	5.12	5.37
3381	NYSE	MLP	Fri, Jul 8, 2011	5.12	5.25	5.10	5.24
3380	NYSE	MLP	Thu, Jul 7, 2011	5.09	5.23	5.09	5.14
3379	NYSE	MLP	Wed, Jul 6, 2011	5.03	5.11	4.98	5.11
3378	NYSE	MLP	Tue, Jul 5, 2011	4.93	4.97	4.93	4.97
3377	NYSE	MLP	Fri, Jul 1, 2011	5.00	5.07	4.86	4.96
3376	NYSE	MLP	Thu, Jun 30, 2011	4.67	5.04	4.67	5.04
3375	NYSE	MLP	Wed, Jun 29, 2011	4.66	4.72	4.65	4.66
3374	NYSE	MLP	Tue, Jun 28, 2011	4.55	4.65	4.55	4.62
3373	NYSE	MLP	Mon, Jun 27, 2011	4.66	4.69	4.38	4.63
3372	NYSE	MLP	Fri, Jun 24, 2011	4.87	4.87	4.63	4.72
3371	NYSE	MLP	Thu, Jun 23, 2011	4.81	4.96	4.81	4.92
3370	NYSE	MLP	Wed, Jun 22, 2011	4.90	4.90	4.81	4.90
3369	NYSE	MLP	Tue, Jun 21, 2011	4.90	4.90	4.79	4.90
3368	NYSE	MLP	Mon, Jun 20, 2011	4.90	4.90	4.81	4.81
3367	NYSE	MLP	Fri, Jun 17, 2011	4.84	4.96	4.84	4.90
3366	NYSE	MLP	Thu, Jun 16, 2011	4.88	4.88	4.80	4.80
3365	NYSE	MLP	Wed, Jun 15, 2011	4.68	4.82	4.67	4.80
3364	NYSE	MLP	Tue, Jun 14, 2011	4.70	4.70	4.56	4.64
3363	NYSE	MLP	Mon, Jun 13, 2011	4.77	4.80	4.67	4.74
3362	NYSE	MLP	Fri, Jun 10, 2011	4.86	4.95	4.66	4.87
3361	NYSE	MLP	Thu, Jun 9, 2011	4.81	5.00	4.81	4.91
3360	NYSE	MLP	Wed, Jun 8, 2011	4.50	4.91	4.44	4.81
3359	NYSE	MLP	Tue, Jun 7, 2011	4.65	4.68	4.63	4.65
3358	NYSE	MLP	Mon, Jun 6, 2011	4.85	4.85	4.50	4.62
3357	NYSE	MLP	Fri, Jun 3, 2011	4.97	5.00	4.95	4.95
3356	NYSE	MLP	Thu, Jun 2, 2011	4.80	4.95	4.68	4.95
3355	NYSE	MLP	Wed, Jun 1, 2011	4.90	4.90	4.75	4.76
3354	NYSE	MLP	Tue, May 31, 2011	4.82	4.94	4.72	4.94
3353	NYSE	MLP	Fri, May 27, 2011	4.75	4.77	4.68	4.71
3352	NYSE	MLP	Thu, May 26, 2011	4.76	5.28	4.75	4.75
3351	NYSE	MLP	Wed, May 25, 2011	4.81	4.81	4.77	4.77
3350	NYSE	MLP	Tue, May 24, 2011	4.81	4.81	4.76	4.81
3349	NYSE	MLP	Mon, May 23, 2011	4.73	4.93	4.63	4.83
3348	NYSE	MLP	Fri, May 20, 2011	4.81	4.81	4.64	4.80
3347	NYSE	MLP	Thu, May 19, 2011	4.74	4.81	4.74	4.80
3346	NYSE	MLP	Wed, May 18, 2011	4.80	4.81	4.71	4.81
3345	NYSE	MLP	Tue, May 17, 2011	5.02	5.02	4.72	4.80
3344	NYSE	MLP	Mon, May 16, 2011	5.14	5.14	5.05	5.07
3343	NYSE	MLP	Fri, May 13, 2011	5.13	5.18	5.05	5.12
3342	NYSE	MLP	Thu, May 12, 2011	5.17	5.24	5.15	5.16
3341	NYSE	MLP	Wed, May 11, 2011	5.29	5.29	5.16	5.22
3340	NYSE	MLP	Tue, May 10, 2011	5.15	5.30	5.15	5.29
3339	NYSE	MLP	Mon, May 9, 2011	5.24	5.25	5.12	5.18
3338	NYSE	MLP	Fri, May 6, 2011	5.01	5.29	5.01	5.25
3337	NYSE	MLP	Thu, May 5, 2011	5.00	5.03	4.90	4.97
3336	NYSE	MLP	Wed, May 4, 2011	5.22	5.27	5.05	5.05
3335	NYSE	MLP	Tue, May 3, 2011	5.19	5.20	5.13	5.13
3334	NYSE	MLP	Mon, May 2, 2011	5.30	5.30	4.96	5.19
3333	NYSE	MLP	Fri, Apr 29, 2011	5.20	5.30	5.20	5.26
3332	NYSE	MLP	Thu, Apr 28, 2011	5.11	5.16	5.11	5.16
3331	NYSE	MLP	Wed, Apr 27, 2011	5.07	5.13	5.07	5.11
3330	NYSE	MLP	Tue, Apr 26, 2011	5.34	5.37	5.10	5.12
3329	NYSE	MLP	Mon, Apr 25, 2011	5.32	5.43	5.22	5.43
3328	NYSE	MLP	Thu, Apr 21, 2011	5.10	5.21	4.97	5.21
3327	NYSE	MLP	Wed, Apr 20, 2011	5.18	5.19	5.10	5.14
3326	NYSE	MLP	Tue, Apr 19, 2011	5.27	5.27	5.10	5.17
3325	NYSE	MLP	Mon, Apr 18, 2011	5.35	5.36	5.19	5.19
3324	NYSE	MLP	Fri, Apr 15, 2011	5.31	5.42	5.26	5.27
3323	NYSE	MLP	Thu, Apr 14, 2011	5.27	5.29	5.20	5.25
3322	NYSE	MLP	Wed, Apr 13, 2011	5.28	5.32	5.15	5.31
3321	NYSE	MLP	Tue, Apr 12, 2011	5.30	5.40	5.15	5.37
3320	NYSE	MLP	Mon, Apr 11, 2011	5.64	5.71	5.45	5.47
3319	NYSE	MLP	Fri, Apr 8, 2011	5.66	5.66	5.46	5.63
3318	NYSE	MLP	Thu, Apr 7, 2011	5.54	5.67	5.40	5.58
3317	NYSE	MLP	Wed, Apr 6, 2011	5.74	5.74	5.50	5.57
3316	NYSE	MLP	Tue, Apr 5, 2011	5.94	5.94	5.63	5.79
3315	NYSE	MLP	Mon, Apr 4, 2011	5.90	6.13	5.84	5.90
3314	NYSE	MLP	Fri, Apr 1, 2011	5.85	5.90	5.72	5.78
3313	NYSE	MLP	Thu, Mar 31, 2011	5.66	5.74	5.66	5.70
3312	NYSE	MLP	Wed, Mar 30, 2011	5.73	5.75	5.63	5.63
3311	NYSE	MLP	Tue, Mar 29, 2011	5.64	5.75	5.58	5.73
3310	NYSE	MLP	Mon, Mar 28, 2011	5.99	6.02	5.60	5.65
3309	NYSE	MLP	Fri, Mar 25, 2011	6.12	6.15	5.84	6.01
3308	NYSE	MLP	Thu, Mar 24, 2011	5.73	6.14	5.73	6.12
3307	NYSE	MLP	Wed, Mar 23, 2011	5.80	5.80	5.56	5.68
3306	NYSE	MLP	Tue, Mar 22, 2011	5.61	5.93	5.61	5.85
3305	NYSE	MLP	Mon, Mar 21, 2011	5.57	5.82	5.57	5.74
3304	NYSE	MLP	Fri, Mar 18, 2011	5.60	5.65	5.40	5.65
3303	NYSE	MLP	Thu, Mar 17, 2011	5.35	5.67	5.35	5.50
3302	NYSE	MLP	Wed, Mar 16, 2011	5.70	5.71	5.30	5.30
3301	NYSE	MLP	Tue, Mar 15, 2011	6.10	6.11	5.63	5.64
3300	NYSE	MLP	Mon, Mar 14, 2011	6.70	6.70	5.70	6.24
3299	NYSE	MLP	Fri, Mar 11, 2011	6.82	6.87	6.43	6.71
3298	NYSE	MLP	Thu, Mar 10, 2011	6.95	7.11	6.90	7.00
3297	NYSE	MLP	Wed, Mar 9, 2011	6.98	7.09	6.95	6.96
3296	NYSE	MLP	Tue, Mar 8, 2011	7.14	7.14	6.96	7.09
3295	NYSE	MLP	Mon, Mar 7, 2011	6.92	7.05	6.92	7.02
3294	NYSE	MLP	Fri, Mar 4, 2011	6.77	7.07	6.70	6.95
3293	NYSE	MLP	Thu, Mar 3, 2011	6.96	7.02	6.70	6.70
3292	NYSE	MLP	Wed, Mar 2, 2011	7.14	7.14	6.82	7.10
3291	NYSE	MLP	Tue, Mar 1, 2011	7.37	7.40	7.03	7.14
3290	NYSE	MLP	Mon, Feb 28, 2011	7.10	7.40	6.97	7.37
3289	NYSE	MLP	Fri, Feb 25, 2011	7.00	7.10	6.84	7.03
3288	NYSE	MLP	Thu, Feb 24, 2011	6.97	7.00	6.97	7.00
3287	NYSE	MLP	Wed, Feb 23, 2011	6.90	7.00	6.86	6.94
3286	NYSE	MLP	Tue, Feb 22, 2011	7.00	7.05	6.80	6.99
3285	NYSE	MLP	Fri, Feb 18, 2011	6.97	7.10	6.97	7.00
3284	NYSE	MLP	Thu, Feb 17, 2011	6.64	7.10	6.60	6.96
3283	NYSE	MLP	Wed, Feb 16, 2011	7.00	7.00	6.51	6.56
3282	NYSE	MLP	Tue, Feb 15, 2011	6.95	7.00	6.75	6.81
3281	NYSE	MLP	Mon, Feb 14, 2011	7.32	7.44	6.74	7.00
3280	NYSE	MLP	Fri, Feb 11, 2011	6.55	7.55	6.49	7.40
3279	NYSE	MLP	Thu, Feb 10, 2011	5.78	6.75	5.75	6.46
3278	NYSE	MLP	Wed, Feb 9, 2011	5.50	5.85	5.33	5.73
3277	NYSE	MLP	Tue, Feb 8, 2011	5.60	5.65	5.50	5.50
3276	NYSE	MLP	Mon, Feb 7, 2011	5.83	5.83	5.60	5.64
3275	NYSE	MLP	Fri, Feb 4, 2011	5.87	5.92	5.71	5.84
3274	NYSE	MLP	Thu, Feb 3, 2011	6.14	6.63	5.80	5.96
3273	NYSE	MLP	Wed, Feb 2, 2011	5.01	6.05	5.01	6.05
3272	NYSE	MLP	Tue, Feb 1, 2011	4.95	5.15	4.95	5.05
3271	NYSE	MLP	Mon, Jan 31, 2011	4.83	4.87	4.70	4.87
3270	NYSE	MLP	Fri, Jan 28, 2011	5.14	5.14	4.90	4.95
3269	NYSE	MLP	Thu, Jan 27, 2011	4.99	5.15	4.90	5.13
3268	NYSE	MLP	Wed, Jan 26, 2011	4.95	4.98	4.88	4.95
3267	NYSE	MLP	Tue, Jan 25, 2011	4.87	4.94	4.85	4.90
3266	NYSE	MLP	Mon, Jan 24, 2011	4.55	5.00	4.55	4.90
3265	NYSE	MLP	Fri, Jan 21, 2011	4.60	4.62	4.52	4.52
3264	NYSE	MLP	Thu, Jan 20, 2011	4.90	4.92	4.47	4.55
3263	NYSE	MLP	Wed, Jan 19, 2011	4.79	5.10	4.79	4.95
3262	NYSE	MLP	Tue, Jan 18, 2011	4.74	4.75	4.68	4.75
3261	NYSE	MLP	Fri, Jan 14, 2011	4.81	4.81	4.61	4.71
3260	NYSE	MLP	Thu, Jan 13, 2011	4.66	4.80	4.66	4.73
3259	NYSE	MLP	Wed, Jan 12, 2011	4.85	4.91	4.64	4.65
3258	NYSE	MLP	Tue, Jan 11, 2011	4.79	4.92	4.70	4.79
3257	NYSE	MLP	Mon, Jan 10, 2011	4.70	4.85	4.70	4.82
3256	NYSE	MLP	Fri, Jan 7, 2011	4.54	4.77	4.51	4.74
3255	NYSE	MLP	Thu, Jan 6, 2011	4.75	4.75	4.50	4.60
3254	NYSE	MLP	Wed, Jan 5, 2011	4.88	4.88	4.71	4.83
3253	NYSE	MLP	Tue, Jan 4, 2011	5.02	5.02	4.80	4.84
3252	NYSE	MLP	Mon, Jan 3, 2011	5.00	5.10	4.91	5.01
3251	NYSE	MLP	Fri, Dec 31, 2010	4.50	5.08	4.50	4.98
3250	NYSE	MLP	Thu, Dec 30, 2010	4.35	4.54	4.31	4.54
3249	NYSE	MLP	Wed, Dec 29, 2010	4.27	4.52	4.19	4.35
3248	NYSE	MLP	Tue, Dec 28, 2010	4.15	4.24	4.13	4.24
3247	NYSE	MLP	Mon, Dec 27, 2010	4.20	4.20	4.11	4.12
3246	NYSE	MLP	Thu, Dec 23, 2010	4.15	4.19	4.11	4.18
3245	NYSE	MLP	Wed, Dec 22, 2010	4.20	4.20	4.00	4.09
3244	NYSE	MLP	Tue, Dec 21, 2010	4.15	4.27	4.15	4.25
3243	NYSE	MLP	Mon, Dec 20, 2010	4.27	4.27	4.13	4.13
3242	NYSE	MLP	Fri, Dec 17, 2010	3.96	4.35	3.96	4.35
3241	NYSE	MLP	Thu, Dec 16, 2010	4.00	4.00	3.88	3.94
3240	NYSE	MLP	Wed, Dec 15, 2010	4.06	4.07	3.90	3.99
3239	NYSE	MLP	Tue, Dec 14, 2010	4.09	4.10	4.02	4.07
3238	NYSE	MLP	Mon, Dec 13, 2010	4.22	4.22	4.13	4.13
3237	NYSE	MLP	Fri, Dec 10, 2010	4.00	4.27	4.00	4.27
3236	NYSE	MLP	Thu, Dec 9, 2010	4.00	4.07	3.90	4.05
3235	NYSE	MLP	Wed, Dec 8, 2010	3.90	4.23	3.90	4.08
3234	NYSE	MLP	Tue, Dec 7, 2010	3.97	3.97	3.90	3.90
3233	NYSE	MLP	Mon, Dec 6, 2010	3.90	4.04	3.90	3.99
3232	NYSE	MLP	Fri, Dec 3, 2010	3.98	4.05	3.98	3.98
3231	NYSE	MLP	Thu, Dec 2, 2010	4.00	4.03	3.96	4.00
3230	NYSE	MLP	Wed, Dec 1, 2010	3.98	4.02	3.85	4.00
3229	NYSE	MLP	Tue, Nov 30, 2010	4.04	4.11	3.94	4.07
3228	NYSE	MLP	Mon, Nov 29, 2010	4.13	4.18	4.02	4.10
3227	NYSE	MLP	Fri, Nov 26, 2010	4.10	4.24	4.10	4.21
3226	NYSE	MLP	Wed, Nov 24, 2010	3.79	4.17	3.70	4.16
3225	NYSE	MLP	Tue, Nov 23, 2010	4.11	4.11	3.77	3.87
3224	NYSE	MLP	Mon, Nov 22, 2010	3.90	4.15	3.90	4.11
3223	NYSE	MLP	Fri, Nov 19, 2010	4.45	4.45	4.39	4.45
3222	NYSE	MLP	Thu, Nov 18, 2010	4.55	4.55	4.54	4.55
3221	NYSE	MLP	Wed, Nov 17, 2010	4.45	4.56	4.45	4.55
3220	NYSE	MLP	Tue, Nov 16, 2010	4.55	4.55	4.45	4.47
3219	NYSE	MLP	Mon, Nov 15, 2010	4.50	4.65	4.46	4.55
3218	NYSE	MLP	Fri, Nov 12, 2010	4.45	4.56	4.45	4.55
3217	NYSE	MLP	Thu, Nov 11, 2010	4.52	4.56	4.44	4.51
3216	NYSE	MLP	Wed, Nov 10, 2010	4.50	4.58	4.50	4.52
3215	NYSE	MLP	Tue, Nov 9, 2010	4.51	4.55	4.45	4.54
3214	NYSE	MLP	Mon, Nov 8, 2010	4.48	4.50	4.30	4.41
3213	NYSE	MLP	Fri, Nov 5, 2010	4.52	4.60	4.14	4.52
3212	NYSE	MLP	Thu, Nov 4, 2010	4.50	4.57	4.44	4.57
3211	NYSE	MLP	Wed, Nov 3, 2010	4.47	4.55	4.45	4.55
3210	NYSE	MLP	Tue, Nov 2, 2010	4.45	4.45	4.40	4.40
3209	NYSE	MLP	Mon, Nov 1, 2010	4.55	4.55	4.38	4.46
3208	NYSE	MLP	Fri, Oct 29, 2010	4.42	4.52	4.39	4.52
3207	NYSE	MLP	Thu, Oct 28, 2010	4.41	4.48	4.41	4.44
3206	NYSE	MLP	Wed, Oct 27, 2010	4.65	4.69	4.41	4.49
3205	NYSE	MLP	Tue, Oct 26, 2010	4.46	4.67	4.35	4.59
3204	NYSE	MLP	Mon, Oct 25, 2010	4.46	4.55	4.46	4.46
3203	NYSE	MLP	Fri, Oct 22, 2010	4.50	4.53	4.46	4.46
3202	NYSE	MLP	Thu, Oct 21, 2010	4.47	4.52	4.46	4.47
3201	NYSE	MLP	Wed, Oct 20, 2010	4.42	4.55	4.38	4.46
3200	NYSE	MLP	Tue, Oct 19, 2010	4.51	4.51	4.47	4.47
3199	NYSE	MLP	Mon, Oct 18, 2010	4.44	4.67	4.44	4.60
3198	NYSE	MLP	Fri, Oct 15, 2010	4.47	4.55	4.37	4.44
3197	NYSE	MLP	Thu, Oct 14, 2010	4.53	4.67	4.45	4.55
3196	NYSE	MLP	Wed, Oct 13, 2010	4.53	4.57	4.42	4.57
3195	NYSE	MLP	Tue, Oct 12, 2010	4.54	4.55	4.45	4.54
3194	NYSE	MLP	Mon, Oct 11, 2010	4.47	4.57	4.42	4.56
3193	NYSE	MLP	Fri, Oct 8, 2010	4.33	4.62	4.25	4.54
3192	NYSE	MLP	Thu, Oct 7, 2010	4.50	4.50	4.27	4.42
3191	NYSE	MLP	Wed, Oct 6, 2010	4.45	4.49	4.38	4.47
3190	NYSE	MLP	Tue, Oct 5, 2010	4.46	4.46	4.41	4.41
3189	NYSE	MLP	Mon, Oct 4, 2010	4.45	4.45	4.25	4.36
3188	NYSE	MLP	Fri, Oct 1, 2010	4.58	4.60	4.49	4.58
3187	NYSE	MLP	Thu, Sep 30, 2010	4.40	4.63	4.39	4.63
3186	NYSE	MLP	Wed, Sep 29, 2010	4.40	4.45	4.31	4.31
3185	NYSE	MLP	Tue, Sep 28, 2010	4.27	4.43	4.27	4.43
3184	NYSE	MLP	Mon, Sep 27, 2010	4.32	4.32	4.31	4.31
3183	NYSE	MLP	Fri, Sep 24, 2010	4.20	4.40	4.20	4.40
3182	NYSE	MLP	Thu, Sep 23, 2010	4.25	4.25	4.15	4.20
3181	NYSE	MLP	Wed, Sep 22, 2010	4.27	4.75	4.17	4.35
3180	NYSE	MLP	Tue, Sep 21, 2010	4.42	4.42	4.25	4.27
3179	NYSE	MLP	Mon, Sep 20, 2010	4.31	4.37	4.17	4.35
3178	NYSE	MLP	Fri, Sep 17, 2010	4.56	4.58	4.23	4.23
3177	NYSE	MLP	Thu, Sep 16, 2010	4.37	4.55	4.37	4.55
3176	NYSE	MLP	Wed, Sep 15, 2010	4.44	4.45	4.35	4.39
3175	NYSE	MLP	Tue, Sep 14, 2010	4.54	4.60	4.45	4.54
3174	NYSE	MLP	Mon, Sep 13, 2010	4.07	4.54	4.07	4.54
3173	NYSE	MLP	Fri, Sep 10, 2010	4.04	4.12	4.04	4.10
3172	NYSE	MLP	Thu, Sep 9, 2010	4.13	4.18	4.04	4.07
3171	NYSE	MLP	Wed, Sep 8, 2010	4.03	4.14	4.03	4.08
3170	NYSE	MLP	Tue, Sep 7, 2010	4.08	4.16	4.01	4.05
3169	NYSE	MLP	Fri, Sep 3, 2010	4.20	4.23	4.03	4.07
3168	NYSE	MLP	Thu, Sep 2, 2010	4.31	4.31	4.04	4.16
3167	NYSE	MLP	Wed, Sep 1, 2010	4.49	4.50	4.14	4.36
3166	NYSE	MLP	Tue, Aug 31, 2010	4.38	4.54	4.38	4.50
3165	NYSE	MLP	Mon, Aug 30, 2010	4.39	4.41	4.14	4.40
3164	NYSE	MLP	Fri, Aug 27, 2010	4.04	4.42	3.96	4.42
3163	NYSE	MLP	Thu, Aug 26, 2010	4.02	4.16	4.00	4.10
3162	NYSE	MLP	Wed, Aug 25, 2010	4.03	4.29	4.02	4.09
3161	NYSE	MLP	Tue, Aug 24, 2010	4.21	4.21	4.03	4.07
3160	NYSE	MLP	Mon, Aug 23, 2010	4.15	4.23	4.15	4.23
3159	NYSE	MLP	Fri, Aug 20, 2010	4.25	4.33	4.15	4.20
3158	NYSE	MLP	Thu, Aug 19, 2010	4.32	4.32	4.18	4.30
3157	NYSE	MLP	Wed, Aug 18, 2010	4.15	4.28	4.15	4.25
3156	NYSE	MLP	Tue, Aug 17, 2010	4.12	4.20	4.10	4.15
3155	NYSE	MLP	Mon, Aug 16, 2010	4.19	4.25	4.00	4.19
3154	NYSE	MLP	Fri, Aug 13, 2010	4.00	4.18	4.00	4.13
3153	NYSE	MLP	Thu, Aug 12, 2010	3.97	4.21	3.97	4.02
3152	NYSE	MLP	Wed, Aug 11, 2010	4.50	4.50	4.11	4.14
3151	NYSE	MLP	Tue, Aug 10, 2010	4.62	4.62	4.50	4.54
3150	NYSE	MLP	Mon, Aug 9, 2010	4.65	4.65	4.54	4.59
3149	NYSE	MLP	Fri, Aug 6, 2010	4.56	4.82	4.48	4.64
3148	NYSE	MLP	Thu, Aug 5, 2010	4.42	4.66	4.25	4.51
3147	NYSE	MLP	Wed, Aug 4, 2010	4.03	4.38	3.93	4.30
3146	NYSE	MLP	Tue, Aug 3, 2010	3.89	3.98	3.86	3.95
3145	NYSE	MLP	Mon, Aug 2, 2010	4.06	4.06	3.90	3.92
3144	NYSE	MLP	Fri, Jul 30, 2010	3.85	4.00	3.84	4.00
3143	NYSE	MLP	Thu, Jul 29, 2010	3.93	3.93	3.85	3.86
3142	NYSE	MLP	Wed, Jul 28, 2010	3.88	3.93	3.84	3.92
3141	NYSE	MLP	Tue, Jul 27, 2010	3.84	3.89	3.81	3.88
3140	NYSE	MLP	Mon, Jul 26, 2010	3.88	3.94	3.80	3.81
3139	NYSE	MLP	Fri, Jul 23, 2010	3.76	3.82	3.76	3.82
3138	NYSE	MLP	Thu, Jul 22, 2010	3.73	3.84	3.72	3.79
3137	NYSE	MLP	Wed, Jul 21, 2010	3.73	3.77	3.70	3.73
3136	NYSE	MLP	Tue, Jul 20, 2010	3.77	3.81	3.70	3.70
3135	NYSE	MLP	Mon, Jul 19, 2010	3.58	3.77	3.53	3.77
3134	NYSE	MLP	Fri, Jul 16, 2010	3.55	3.81	3.55	3.62
3133	NYSE	MLP	Thu, Jul 15, 2010	3.55	3.57	3.46	3.53
3132	NYSE	MLP	Wed, Jul 14, 2010	3.49	3.58	3.46	3.47
3131	NYSE	MLP	Tue, Jul 13, 2010	3.30	3.51	3.30	3.51
3130	NYSE	MLP	Mon, Jul 12, 2010	3.41	3.47	3.28	3.33
3129	NYSE	MLP	Fri, Jul 9, 2010	3.56	3.60	3.43	3.43
3128	NYSE	MLP	Thu, Jul 8, 2010	3.46	3.55	3.46	3.50
3127	NYSE	MLP	Wed, Jul 7, 2010	3.46	3.54	3.46	3.50
3126	NYSE	MLP	Tue, Jul 6, 2010	3.57	3.57	3.51	3.51
3125	NYSE	MLP	Fri, Jul 2, 2010	3.70	3.75	3.50	3.54
3124	NYSE	MLP	Thu, Jul 1, 2010	3.76	3.78	3.64	3.78
3123	NYSE	MLP	Wed, Jun 30, 2010	3.62	3.77	3.62	3.73
3122	NYSE	MLP	Tue, Jun 29, 2010	3.61	3.61	3.41	3.60
3121	NYSE	MLP	Mon, Jun 28, 2010	3.75	3.80	3.70	3.74
3120	NYSE	MLP	Fri, Jun 25, 2010	3.99	4.04	3.64	4.75
3119	NYSE	MLP	Thu, Jun 24, 2010	4.05	4.05	3.99	4.00
3118	NYSE	MLP	Wed, Jun 23, 2010	4.06	4.14	4.06	4.10
3117	NYSE	MLP	Tue, Jun 22, 2010	4.07	4.15	4.00	4.11
3116	NYSE	MLP	Mon, Jun 21, 2010	4.21	4.24	4.04	4.08
3115	NYSE	MLP	Fri, Jun 18, 2010	4.10	4.22	3.91	4.22
3114	NYSE	MLP	Thu, Jun 17, 2010	4.07	4.15	4.07	4.10
3113	NYSE	MLP	Wed, Jun 16, 2010	4.15	4.24	4.03	4.15
3112	NYSE	MLP	Tue, Jun 15, 2010	4.07	4.15	4.03	4.14
3111	NYSE	MLP	Mon, Jun 14, 2010	4.22	4.25	4.08	4.10
3110	NYSE	MLP	Fri, Jun 11, 2010	4.15	4.30	4.15	4.27
3109	NYSE	MLP	Thu, Jun 10, 2010	4.16	4.25	4.14	4.15
3108	NYSE	MLP	Wed, Jun 9, 2010	4.31	4.42	4.12	4.16
3107	NYSE	MLP	Tue, Jun 8, 2010	4.40	4.47	4.26	4.38
3106	NYSE	MLP	Mon, Jun 7, 2010	4.48	4.60	4.36	4.43
3105	NYSE	MLP	Fri, Jun 4, 2010	4.60	4.64	4.49	4.50
3104	NYSE	MLP	Thu, Jun 3, 2010	4.50	4.62	4.37	4.52
3103	NYSE	MLP	Wed, Jun 2, 2010	4.55	4.55	4.42	4.50
3102	NYSE	MLP	Tue, Jun 1, 2010	4.59	4.59	4.46	4.51
3101	NYSE	MLP	Fri, May 28, 2010	4.62	4.68	4.50	4.52
3100	NYSE	MLP	Thu, May 27, 2010	4.52	4.56	4.49	4.53
3099	NYSE	MLP	Wed, May 26, 2010	4.23	4.57	4.15	4.56
3098	NYSE	MLP	Tue, May 25, 2010	4.29	4.33	4.14	4.29
3097	NYSE	MLP	Mon, May 24, 2010	4.39	4.48	4.24	4.35
3096	NYSE	MLP	Fri, May 21, 2010	4.66	4.66	4.35	4.41
3095	NYSE	MLP	Thu, May 20, 2010	4.67	4.99	4.65	4.65
3094	NYSE	MLP	Wed, May 19, 2010	4.84	4.84	4.51	4.67
3093	NYSE	MLP	Tue, May 18, 2010	5.18	5.18	4.63	4.81
3092	NYSE	MLP	Mon, May 17, 2010	4.56	5.05	4.25	5.05
3091	NYSE	MLP	Fri, May 14, 2010	4.91	4.93	4.60	4.65
3090	NYSE	MLP	Thu, May 13, 2010	5.07	5.11	4.93	4.98
3089	NYSE	MLP	Wed, May 12, 2010	4.99	5.25	4.96	5.11
3088	NYSE	MLP	Tue, May 11, 2010	5.20	5.26	5.11	5.14
3087	NYSE	MLP	Mon, May 10, 2010	5.13	5.30	5.05	5.28
3086	NYSE	MLP	Fri, May 7, 2010	4.80	5.13	4.76	5.06
3085	NYSE	MLP	Thu, May 6, 2010	4.90	5.08	4.84	4.84
3084	NYSE	MLP	Wed, May 5, 2010	5.06	5.06	4.85	4.88
3083	NYSE	MLP	Tue, May 4, 2010	5.10	5.24	5.00	5.00
3082	NYSE	MLP	Mon, May 3, 2010	4.94	5.30	4.94	5.10
3081	NYSE	MLP	Fri, Apr 30, 2010	5.19	5.19	4.89	5.03
3080	NYSE	MLP	Thu, Apr 29, 2010	5.09	5.35	4.88	5.11
3079	NYSE	MLP	Wed, Apr 28, 2010	5.35	5.35	4.95	5.10
3078	NYSE	MLP	Tue, Apr 27, 2010	5.76	5.76	5.25	5.35
3077	NYSE	MLP	Mon, Apr 26, 2010	5.33	5.73	5.02	5.73
3076	NYSE	MLP	Fri, Apr 23, 2010	5.51	5.51	4.93	5.23
3075	NYSE	MLP	Thu, Apr 22, 2010	5.36	5.52	5.30	5.46
3074	NYSE	MLP	Wed, Apr 21, 2010	5.40	5.68	5.35	5.50
3073	NYSE	MLP	Tue, Apr 20, 2010	5.45	5.54	5.28	5.40
3072	NYSE	MLP	Mon, Apr 19, 2010	5.87	5.99	5.35	5.50
3071	NYSE	MLP	Fri, Apr 16, 2010	5.56	5.99	5.30	5.99
3070	NYSE	MLP	Thu, Apr 15, 2010	5.55	5.71	5.55	5.66
3069	NYSE	MLP	Wed, Apr 14, 2010	5.55	5.74	5.55	5.61
3068	NYSE	MLP	Tue, Apr 13, 2010	5.55	5.69	5.55	5.55
3067	NYSE	MLP	Mon, Apr 12, 2010	5.56	5.91	5.34	5.61
3066	NYSE	MLP	Fri, Apr 9, 2010	5.57	5.65	5.52	5.56
3065	NYSE	MLP	Thu, Apr 8, 2010	5.72	5.84	5.42	5.60
3064	NYSE	MLP	Wed, Apr 7, 2010	5.71	5.83	5.36	5.83
3063	NYSE	MLP	Tue, Apr 6, 2010	5.40	6.17	5.40	5.64
3062	NYSE	MLP	Mon, Apr 5, 2010	5.74	5.77	5.06	5.49
3061	NYSE	MLP	Thu, Apr 1, 2010	6.14	6.23	5.28	5.60
3060	NYSE	MLP	Wed, Mar 31, 2010	7.00	7.21	6.16	6.24
3059	NYSE	MLP	Tue, Mar 30, 2010	7.65	7.77	7.15	7.15
3058	NYSE	MLP	Mon, Mar 29, 2010	7.70	7.85	7.50	7.65
3057	NYSE	MLP	Fri, Mar 26, 2010	7.15	7.57	7.15	7.57
3056	NYSE	MLP	Thu, Mar 25, 2010	7.43	7.78	7.02	7.25
3055	NYSE	MLP	Wed, Mar 24, 2010	7.44	8.20	7.00	7.50
3054	NYSE	MLP	Tue, Mar 23, 2010	5.62	7.61	5.62	7.34
3053	NYSE	MLP	Mon, Mar 22, 2010	5.46	5.70	5.44	5.70
3052	NYSE	MLP	Fri, Mar 19, 2010	5.49	5.65	5.32	5.51
3051	NYSE	MLP	Thu, Mar 18, 2010	5.50	5.67	5.32	5.48
3050	NYSE	MLP	Wed, Mar 17, 2010	5.38	5.80	5.38	5.49
3049	NYSE	MLP	Tue, Mar 16, 2010	5.42	5.91	5.38	5.45
3048	NYSE	MLP	Mon, Mar 15, 2010	5.18	5.50	5.02	5.50
3047	NYSE	MLP	Fri, Mar 12, 2010	5.12	5.31	4.98	5.18
3046	NYSE	MLP	Thu, Mar 11, 2010	5.04	5.30	5.01	5.17
3045	NYSE	MLP	Wed, Mar 10, 2010	5.14	5.24	4.13	5.15
3044	NYSE	MLP	Tue, Mar 9, 2010	4.90	5.23	4.80	5.23
3043	NYSE	MLP	Mon, Mar 8, 2010	4.65	4.80	4.57	4.80
3042	NYSE	MLP	Fri, Mar 5, 2010	4.72	4.83	4.54	4.62
3041	NYSE	MLP	Thu, Mar 4, 2010	4.65	4.85	4.64	4.73
3040	NYSE	MLP	Wed, Mar 3, 2010	4.76	4.82	4.56	4.72
3039	NYSE	MLP	Tue, Mar 2, 2010	4.45	4.84	4.44	4.63
3038	NYSE	MLP	Mon, Mar 1, 2010	4.51	4.75	4.47	4.47
3037	NYSE	MLP	Fri, Feb 26, 2010	4.70	4.80	4.55	4.55
3036	NYSE	MLP	Thu, Feb 25, 2010	4.80	4.84	4.54	4.70
3035	NYSE	MLP	Wed, Feb 24, 2010	4.95	4.95	4.13	4.80
3034	NYSE	MLP	Tue, Feb 23, 2010	4.28	4.93	4.28	4.83
3033	NYSE	MLP	Mon, Feb 22, 2010	3.83	4.36	3.81	4.36
3032	NYSE	MLP	Fri, Feb 19, 2010	3.48	4.04	3.48	3.74
3031	NYSE	MLP	Thu, Feb 18, 2010	3.44	3.48	3.35	3.46
3030	NYSE	MLP	Wed, Feb 17, 2010	3.37	3.42	3.31	3.40
3029	NYSE	MLP	Tue, Feb 16, 2010	3.60	3.60	3.25	3.29
3028	NYSE	MLP	Fri, Feb 12, 2010	3.28	3.49	3.19	3.49
3027	NYSE	MLP	Thu, Feb 11, 2010	3.21	3.31	3.16	3.28
3026	NYSE	MLP	Wed, Feb 10, 2010	3.27	3.27	3.20	3.25
3025	NYSE	MLP	Tue, Feb 9, 2010	3.23	3.28	3.09	3.21
3024	NYSE	MLP	Mon, Feb 8, 2010	3.03	3.19	2.92	3.19
3023	NYSE	MLP	Fri, Feb 5, 2010	2.88	3.09	2.80	2.98
3022	NYSE	MLP	Thu, Feb 4, 2010	3.18	3.18	2.94	2.94
3021	NYSE	MLP	Wed, Feb 3, 2010	3.18	3.24	3.08	3.24
3020	NYSE	MLP	Tue, Feb 2, 2010	3.22	3.33	3.19	3.24
3019	NYSE	MLP	Mon, Feb 1, 2010	3.12	3.36	2.75	3.21
3018	NYSE	MLP	Fri, Jan 29, 2010	2.90	3.20	2.90	3.10
3017	NYSE	MLP	Thu, Jan 28, 2010	2.57	3.28	2.51	2.94
3016	NYSE	MLP	Wed, Jan 27, 2010	2.35	2.51	2.20	2.50
3015	NYSE	MLP	Tue, Jan 26, 2010	2.75	2.80	2.05	2.35
3014	NYSE	MLP	Mon, Jan 25, 2010	3.23	3.23	2.72	2.75
3013	NYSE	MLP	Fri, Jan 22, 2010	3.25	3.31	3.16	3.21
3012	NYSE	MLP	Thu, Jan 21, 2010	3.55	3.55	3.22	3.25
3011	NYSE	MLP	Wed, Jan 20, 2010	3.56	3.75	3.54	3.56
3010	NYSE	MLP	Tue, Jan 19, 2010	4.03	4.03	3.46	3.52
3009	NYSE	MLP	Fri, Jan 15, 2010	3.89	4.02	3.75	3.98
3008	NYSE	MLP	Thu, Jan 14, 2010	4.35	4.35	3.63	3.89
3007	NYSE	MLP	Wed, Jan 13, 2010	4.59	4.59	4.30	4.30
3006	NYSE	MLP	Tue, Jan 12, 2010	4.76	4.76	4.54	4.63
3005	NYSE	MLP	Mon, Jan 11, 2010	4.84	4.87	4.70	4.70
3004	NYSE	MLP	Fri, Jan 8, 2010	5.13	5.13	4.72	4.79
3003	NYSE	MLP	Thu, Jan 7, 2010	5.11	5.25	5.03	5.25
3002	NYSE	MLP	Wed, Jan 6, 2010	5.43	5.55	5.08	5.14
3001	NYSE	MLP	Tue, Jan 5, 2010	5.47	5.49	5.27	5.49
3000	NYSE	MLP	Mon, Jan 4, 2010	5.56	5.59	5.35	5.45
2999	NYSE	MLP	Thu, Dec 31, 2009	5.56	5.63	5.36	5.55
2998	NYSE	MLP	Wed, Dec 30, 2009	5.72	5.73	5.52	5.55
2997	NYSE	MLP	Tue, Dec 29, 2009	5.85	5.93	5.69	5.81
2996	NYSE	MLP	Mon, Dec 28, 2009	5.70	5.95	5.66	5.91
2995	NYSE	MLP	Thu, Dec 24, 2009	5.80	5.80	5.65	5.78
2994	NYSE	MLP	Wed, Dec 23, 2009	5.90	5.90	5.70	5.90
2993	NYSE	MLP	Tue, Dec 22, 2009	5.69	5.84	5.66	5.84
2992	NYSE	MLP	Mon, Dec 21, 2009	5.61	5.83	5.58	5.70
2991	NYSE	MLP	Fri, Dec 18, 2009	5.69	5.69	5.51	5.51
2990	NYSE	MLP	Thu, Dec 17, 2009	5.83	5.90	5.62	5.65
2989	NYSE	MLP	Wed, Dec 16, 2009	5.88	5.94	5.86	5.88
2988	NYSE	MLP	Tue, Dec 15, 2009	5.95	5.96	5.81	5.90
2987	NYSE	MLP	Mon, Dec 14, 2009	5.80	5.96	5.80	5.95
2986	NYSE	MLP	Fri, Dec 11, 2009	5.79	5.97	5.79	5.85
2985	NYSE	MLP	Thu, Dec 10, 2009	5.85	5.99	5.69	5.84
2984	NYSE	MLP	Wed, Dec 9, 2009	5.75	6.00	5.70	5.82
2983	NYSE	MLP	Tue, Dec 8, 2009	5.67	5.86	5.65	5.86
2982	NYSE	MLP	Mon, Dec 7, 2009	5.80	5.94	5.65	5.70
2981	NYSE	MLP	Fri, Dec 4, 2009	5.70	5.81	5.64	5.78
2980	NYSE	MLP	Thu, Dec 3, 2009	5.75	5.85	5.57	5.76
2979	NYSE	MLP	Wed, Dec 2, 2009	5.79	5.88	5.75	5.75
2978	NYSE	MLP	Tue, Dec 1, 2009	5.72	5.90	5.72	5.76
2977	NYSE	MLP	Mon, Nov 30, 2009	5.83	5.85	5.50	5.75
2976	NYSE	MLP	Fri, Nov 27, 2009	5.90	6.08	5.90	6.08
2975	NYSE	MLP	Wed, Nov 25, 2009	6.14	6.14	5.79	5.93
2974	NYSE	MLP	Tue, Nov 24, 2009	6.15	6.22	6.07	6.12
2973	NYSE	MLP	Mon, Nov 23, 2009	6.00	6.38	6.00	6.18
2972	NYSE	MLP	Fri, Nov 20, 2009	6.00	6.06	5.85	6.00
2971	NYSE	MLP	Thu, Nov 19, 2009	6.03	6.23	6.01	6.01
2970	NYSE	MLP	Wed, Nov 18, 2009	6.06	6.21	6.03	6.03
2969	NYSE	MLP	Tue, Nov 17, 2009	6.23	6.23	5.82	6.06
2968	NYSE	MLP	Mon, Nov 16, 2009	6.12	6.16	6.05	6.15
2967	NYSE	MLP	Fri, Nov 13, 2009	6.12	6.20	6.04	6.06
2966	NYSE	MLP	Thu, Nov 12, 2009	6.06	6.12	6.06	6.07
2965	NYSE	MLP	Wed, Nov 11, 2009	6.14	6.32	6.04	6.06
2964	NYSE	MLP	Tue, Nov 10, 2009	6.34	6.35	6.12	6.12
2963	NYSE	MLP	Mon, Nov 9, 2009	6.45	6.51	6.26	6.32
2962	NYSE	MLP	Fri, Nov 6, 2009	6.51	6.58	6.42	6.45
2961	NYSE	MLP	Thu, Nov 5, 2009	6.50	6.66	6.34	6.61
2960	NYSE	MLP	Wed, Nov 4, 2009	6.50	6.55	6.35	6.44
2959	NYSE	MLP	Tue, Nov 3, 2009	6.30	6.55	6.20	6.52
2958	NYSE	MLP	Mon, Nov 2, 2009	6.18	6.70	6.12	6.25
2957	NYSE	MLP	Fri, Oct 30, 2009	6.12	6.16	6.12	6.14
2956	NYSE	MLP	Thu, Oct 29, 2009	6.28	6.34	6.12	6.25
2955	NYSE	MLP	Wed, Oct 28, 2009	6.48	6.57	6.15	6.27
2954	NYSE	MLP	Tue, Oct 27, 2009	6.59	6.72	6.46	6.57
2953	NYSE	MLP	Mon, Oct 26, 2009	6.40	6.63	6.40	6.60
2952	NYSE	MLP	Fri, Oct 23, 2009	6.17	6.49	6.17	6.45
2951	NYSE	MLP	Thu, Oct 22, 2009	6.38	6.39	6.15	6.15
2950	NYSE	MLP	Wed, Oct 21, 2009	6.20	6.49	6.20	6.35
2949	NYSE	MLP	Tue, Oct 20, 2009	6.30	6.45	6.23	6.25
2948	NYSE	MLP	Mon, Oct 19, 2009	6.32	6.54	6.21	6.35
2947	NYSE	MLP	Fri, Oct 16, 2009	6.33	6.40	6.17	6.29
2946	NYSE	MLP	Thu, Oct 15, 2009	6.45	6.48	6.15	6.33
2945	NYSE	MLP	Wed, Oct 14, 2009	6.33	6.49	6.17	6.45
2944	NYSE	MLP	Tue, Oct 13, 2009	6.64	6.74	6.24	6.36
2943	NYSE	MLP	Mon, Oct 12, 2009	6.69	6.90	6.50	6.74
2942	NYSE	MLP	Fri, Oct 9, 2009	6.31	6.75	6.31	6.75
2941	NYSE	MLP	Thu, Oct 8, 2009	6.10	6.40	5.97	6.37
2940	NYSE	MLP	Wed, Oct 7, 2009	6.21	6.22	6.04	6.04
2939	NYSE	MLP	Tue, Oct 6, 2009	6.03	6.47	6.03	6.15
2938	NYSE	MLP	Mon, Oct 5, 2009	6.06	6.09	5.91	6.05
2937	NYSE	MLP	Fri, Oct 2, 2009	6.01	6.08	5.88	6.00
2936	NYSE	MLP	Thu, Oct 1, 2009	6.28	6.43	6.00	6.00
2935	NYSE	MLP	Wed, Sep 30, 2009	6.45	6.46	6.29	6.29
2934	NYSE	MLP	Tue, Sep 29, 2009	6.56	6.69	6.37	6.49
2933	NYSE	MLP	Mon, Sep 28, 2009	6.74	6.86	6.47	6.62
2932	NYSE	MLP	Fri, Sep 25, 2009	6.84	7.00	6.73	6.80
2931	NYSE	MLP	Thu, Sep 24, 2009	6.83	7.10	6.70	6.84
2930	NYSE	MLP	Wed, Sep 23, 2009	6.89	7.00	6.75	6.82
2929	NYSE	MLP	Tue, Sep 22, 2009	6.68	7.13	6.68	6.95
2928	NYSE	MLP	Mon, Sep 21, 2009	6.45	6.78	6.43	6.66
2927	NYSE	MLP	Fri, Sep 18, 2009	6.50	6.80	6.40	6.40
2926	NYSE	MLP	Thu, Sep 17, 2009	6.31	6.92	6.29	6.51
2925	NYSE	MLP	Wed, Sep 16, 2009	6.22	6.53	6.22	6.28
2924	NYSE	MLP	Tue, Sep 15, 2009	6.38	6.38	6.19	6.23
2923	NYSE	MLP	Mon, Sep 14, 2009	6.46	6.46	6.28	6.38
2922	NYSE	MLP	Fri, Sep 11, 2009	6.57	6.57	6.39	6.42
2921	NYSE	MLP	Thu, Sep 10, 2009	6.34	6.46	6.34	6.45
2920	NYSE	MLP	Wed, Sep 9, 2009	6.00	6.42	6.00	6.36
2919	NYSE	MLP	Tue, Sep 8, 2009	5.98	6.17	5.98	6.03
2918	NYSE	MLP	Fri, Sep 4, 2009	6.44	6.45	5.76	6.10
2917	NYSE	MLP	Thu, Sep 3, 2009	6.45	6.49	6.20	6.30
2916	NYSE	MLP	Wed, Sep 2, 2009	6.29	6.60	6.29	6.43
2915	NYSE	MLP	Tue, Sep 1, 2009	6.35	6.68	6.13	6.27
2914	NYSE	MLP	Mon, Aug 31, 2009	6.12	6.31	6.12	6.27
2913	NYSE	MLP	Fri, Aug 28, 2009	6.19	6.28	6.06	6.15
2912	NYSE	MLP	Thu, Aug 27, 2009	6.22	6.28	6.14	6.18
2911	NYSE	MLP	Wed, Aug 26, 2009	6.24	6.33	6.14	6.29
2910	NYSE	MLP	Tue, Aug 25, 2009	6.51	6.51	6.20	6.34
2909	NYSE	MLP	Mon, Aug 24, 2009	6.50	6.64	6.48	6.52
2908	NYSE	MLP	Fri, Aug 21, 2009	6.40	6.70	6.40	6.50
2907	NYSE	MLP	Thu, Aug 20, 2009	6.32	6.66	6.25	6.40
2906	NYSE	MLP	Wed, Aug 19, 2009	5.96	6.36	5.85	6.36
2905	NYSE	MLP	Tue, Aug 18, 2009	6.24	6.25	6.02	6.15
2904	NYSE	MLP	Mon, Aug 17, 2009	6.06	6.28	6.02	6.08
2903	NYSE	MLP	Fri, Aug 14, 2009	6.36	6.36	6.15	6.29
2902	NYSE	MLP	Thu, Aug 13, 2009	6.00	6.73	6.00	6.36
2901	NYSE	MLP	Wed, Aug 12, 2009	6.00	6.07	5.95	5.95
2900	NYSE	MLP	Tue, Aug 11, 2009	5.97	6.08	5.85	5.88
2899	NYSE	MLP	Mon, Aug 10, 2009	6.15	6.15	5.79	5.97
2898	NYSE	MLP	Fri, Aug 7, 2009	6.93	7.08	6.06	6.10
2897	NYSE	MLP	Thu, Aug 6, 2009	7.00	7.15	6.74	6.80
2896	NYSE	MLP	Wed, Aug 5, 2009	6.98	7.25	6.88	7.00
2895	NYSE	MLP	Tue, Aug 4, 2009	7.25	7.25	6.80	6.90
2894	NYSE	MLP	Mon, Aug 3, 2009	7.32	7.47	7.00	7.25
2893	NYSE	MLP	Fri, Jul 31, 2009	7.14	7.56	6.99	7.30
2892	NYSE	MLP	Thu, Jul 30, 2009	6.85	7.00	6.85	7.00
2891	NYSE	MLP	Wed, Jul 29, 2009	6.80	6.84	6.75	6.81
2890	NYSE	MLP	Tue, Jul 28, 2009	6.81	6.89	6.56	6.80
2889	NYSE	MLP	Mon, Jul 27, 2009	7.07	7.08	6.78	6.81
2888	NYSE	MLP	Fri, Jul 24, 2009	6.71	7.06	6.58	7.04
2887	NYSE	MLP	Thu, Jul 23, 2009	6.41	6.80	6.30	6.71
2886	NYSE	MLP	Wed, Jul 22, 2009	6.38	6.52	6.30	6.52
2885	NYSE	MLP	Tue, Jul 21, 2009	6.71	6.78	6.46	6.55
2884	NYSE	MLP	Mon, Jul 20, 2009	6.41	6.72	6.41	6.69
2883	NYSE	MLP	Fri, Jul 17, 2009	6.45	6.50	6.38	6.41
2882	NYSE	MLP	Thu, Jul 16, 2009	6.73	6.73	6.27	6.40
2881	NYSE	MLP	Wed, Jul 15, 2009	6.52	6.90	6.52	6.75
2880	NYSE	MLP	Tue, Jul 14, 2009	6.30	6.78	6.25	6.39
2879	NYSE	MLP	Mon, Jul 13, 2009	6.10	6.37	6.05	6.23
2878	NYSE	MLP	Fri, Jul 10, 2009	6.25	6.40	6.03	6.10
2877	NYSE	MLP	Thu, Jul 9, 2009	6.29	6.42	6.25	6.25
2876	NYSE	MLP	Wed, Jul 8, 2009	6.80	7.15	6.25	6.27
2875	NYSE	MLP	Tue, Jul 7, 2009	6.97	7.03	6.61	6.65
2874	NYSE	MLP	Mon, Jul 6, 2009	7.05	7.12	6.80	6.90
2873	NYSE	MLP	Thu, Jul 2, 2009	7.53	7.53	7.18	7.21
2872	NYSE	MLP	Wed, Jul 1, 2009	7.71	7.89	7.56	7.57
2871	NYSE	MLP	Tue, Jun 30, 2009	7.63	7.88	7.56	7.71
2870	NYSE	MLP	Mon, Jun 29, 2009	7.74	7.91	7.59	7.68
2869	NYSE	MLP	Fri, Jun 26, 2009	8.04	8.05	7.49	7.69
2868	NYSE	MLP	Thu, Jun 25, 2009	7.59	8.29	7.45	8.18
2867	NYSE	MLP	Wed, Jun 24, 2009	7.78	7.88	7.57	7.65
2866	NYSE	MLP	Tue, Jun 23, 2009	7.81	7.83	7.47	7.66
2865	NYSE	MLP	Mon, Jun 22, 2009	8.21	8.38	7.50	7.71
2864	NYSE	MLP	Fri, Jun 19, 2009	8.75	8.76	8.03	8.30
2863	NYSE	MLP	Thu, Jun 18, 2009	9.14	9.14	8.49	8.49
2862	NYSE	MLP	Wed, Jun 17, 2009	8.65	9.30	8.17	9.14
2861	NYSE	MLP	Tue, Jun 16, 2009	8.70	9.03	8.53	8.66
2860	NYSE	MLP	Mon, Jun 15, 2009	7.78	8.63	7.78	8.63
2859	NYSE	MLP	Fri, Jun 12, 2009	7.90	8.33	7.77	8.02
2858	NYSE	MLP	Thu, Jun 11, 2009	7.80	8.24	7.64	7.93
2857	NYSE	MLP	Wed, Jun 10, 2009	8.18	8.57	7.67	7.80
2856	NYSE	MLP	Tue, Jun 9, 2009	8.01	8.25	7.63	8.14
2855	NYSE	MLP	Mon, Jun 8, 2009	8.14	8.22	7.62	8.04
2854	NYSE	MLP	Fri, Jun 5, 2009	8.25	8.25	8.01	8.14
2853	NYSE	MLP	Thu, Jun 4, 2009	7.90	8.36	7.68	8.19
2852	NYSE	MLP	Wed, Jun 3, 2009	8.37	8.37	7.58	7.87
2851	NYSE	MLP	Tue, Jun 2, 2009	9.28	9.28	8.46	8.49
2850	NYSE	MLP	Mon, Jun 1, 2009	8.78	9.34	8.68	9.30
2849	NYSE	MLP	Fri, May 29, 2009	9.00	9.09	8.56	8.70
2848	NYSE	MLP	Thu, May 28, 2009	8.91	9.35	8.35	9.16
2847	NYSE	MLP	Wed, May 27, 2009	9.07	9.57	8.57	9.02
2846	NYSE	MLP	Tue, May 26, 2009	7.90	9.28	7.90	9.11
2845	NYSE	MLP	Fri, May 22, 2009	8.35	8.35	7.77	7.82
2844	NYSE	MLP	Thu, May 21, 2009	8.32	8.78	8.13	8.31
2843	NYSE	MLP	Wed, May 20, 2009	8.81	9.75	8.32	8.60
2842	NYSE	MLP	Tue, May 19, 2009	9.37	9.48	8.49	8.57
2841	NYSE	MLP	Mon, May 18, 2009	8.59	9.46	7.79	9.40
2840	NYSE	MLP	Fri, May 15, 2009	9.54	9.61	8.08	8.43
2839	NYSE	MLP	Thu, May 14, 2009	8.90	9.80	8.66	9.63
2838	NYSE	MLP	Wed, May 13, 2009	8.90	9.73	8.55	8.76
2837	NYSE	MLP	Tue, May 12, 2009	10.06	10.06	8.88	9.25
2836	NYSE	MLP	Mon, May 11, 2009	9.53	10.24	9.23	10.00
2835	NYSE	MLP	Fri, May 8, 2009	8.40	9.49	7.64	9.49
2834	NYSE	MLP	Thu, May 7, 2009	8.77	9.75	7.49	8.30
2833	NYSE	MLP	Wed, May 6, 2009	7.20	8.88	6.98	8.62
2832	NYSE	MLP	Tue, May 5, 2009	6.18	7.10	6.18	7.01
2831	NYSE	MLP	Mon, May 4, 2009	6.48	7.00	6.35	6.98
2830	NYSE	MLP	Fri, May 1, 2009	6.72	6.99	6.23	6.28
2829	NYSE	MLP	Thu, Apr 30, 2009	5.80	6.35	5.69	6.35
2828	NYSE	MLP	Wed, Apr 29, 2009	5.62	5.77	5.60	5.75
2827	NYSE	MLP	Tue, Apr 28, 2009	5.54	5.79	5.53	5.65
2826	NYSE	MLP	Mon, Apr 27, 2009	5.69	5.85	5.59	5.59
2825	NYSE	MLP	Fri, Apr 24, 2009	5.95	6.00	5.66	5.97
2824	NYSE	MLP	Thu, Apr 23, 2009	6.27	6.28	5.81	5.87
2823	NYSE	MLP	Wed, Apr 22, 2009	6.82	7.03	6.12	6.23
2822	NYSE	MLP	Tue, Apr 21, 2009	7.05	7.05	6.76	6.92
2821	NYSE	MLP	Mon, Apr 20, 2009	7.48	7.48	7.00	7.08
2820	NYSE	MLP	Fri, Apr 17, 2009	8.00	8.11	7.55	7.82
2819	NYSE	MLP	Thu, Apr 16, 2009	8.10	8.32	7.92	7.95
2818	NYSE	MLP	Wed, Apr 15, 2009	7.86	8.04	7.70	7.78
2817	NYSE	MLP	Tue, Apr 14, 2009	7.91	8.13	7.78	7.80
2816	NYSE	MLP	Mon, Apr 13, 2009	7.50	8.08	7.44	8.03
2815	NYSE	MLP	Thu, Apr 9, 2009	7.56	7.69	7.25	7.69
2814	NYSE	MLP	Wed, Apr 8, 2009	7.32	7.48	7.30	7.37
2813	NYSE	MLP	Tue, Apr 7, 2009	7.77	8.26	7.24	7.24
2812	NYSE	MLP	Mon, Apr 6, 2009	8.87	8.90	8.37	8.39
2811	NYSE	MLP	Fri, Apr 3, 2009	8.89	8.95	8.57	8.95
2810	NYSE	MLP	Thu, Apr 2, 2009	8.69	8.99	8.49	8.90
2809	NYSE	MLP	Wed, Apr 1, 2009	8.34	8.70	8.34	8.50
2808	NYSE	MLP	Tue, Mar 31, 2009	8.43	8.57	8.34	8.49
2807	NYSE	MLP	Mon, Mar 30, 2009	8.83	8.83	8.15	8.29
2806	NYSE	MLP	Fri, Mar 27, 2009	9.00	9.04	8.61	8.61
2805	NYSE	MLP	Thu, Mar 26, 2009	9.84	9.84	9.00	9.15
2804	NYSE	MLP	Wed, Mar 25, 2009	9.25	9.30	8.76	9.09
2803	NYSE	MLP	Tue, Mar 24, 2009	9.37	9.37	8.70	8.92
2802	NYSE	MLP	Mon, Mar 23, 2009	7.60	9.47	7.60	9.47
2801	NYSE	MLP	Fri, Mar 20, 2009	7.36	7.67	7.25	7.42
2800	NYSE	MLP	Thu, Mar 19, 2009	8.59	8.71	7.25	7.32
2799	NYSE	MLP	Wed, Mar 18, 2009	7.70	8.15	6.50	8.14
2798	NYSE	MLP	Tue, Mar 17, 2009	6.52	7.77	6.37	7.77
2797	NYSE	MLP	Mon, Mar 16, 2009	6.72	7.59	6.46	6.51
2796	NYSE	MLP	Fri, Mar 13, 2009	5.25	6.94	5.25	6.60
2795	NYSE	MLP	Thu, Mar 12, 2009	5.19	5.37	5.18	5.36
2794	NYSE	MLP	Wed, Mar 11, 2009	5.25	5.57	5.23	5.23
2793	NYSE	MLP	Tue, Mar 10, 2009	5.44	5.47	5.20	5.32
2792	NYSE	MLP	Mon, Mar 9, 2009	5.70	5.70	5.20	5.20
2791	NYSE	MLP	Fri, Mar 6, 2009	5.97	6.05	5.62	5.70
2790	NYSE	MLP	Thu, Mar 5, 2009	6.20	6.23	5.87	5.91
2789	NYSE	MLP	Wed, Mar 4, 2009	6.75	6.75	6.27	6.34
2788	NYSE	MLP	Tue, Mar 3, 2009	7.32	7.35	6.62	6.62
2787	NYSE	MLP	Mon, Mar 2, 2009	7.70	7.85	7.20	7.20
2786	NYSE	MLP	Fri, Feb 27, 2009	7.91	8.04	7.88	7.88
2785	NYSE	MLP	Thu, Feb 26, 2009	8.02	8.61	8.02	8.45
2784	NYSE	MLP	Wed, Feb 25, 2009	8.15	8.25	7.51	7.98
2783	NYSE	MLP	Tue, Feb 24, 2009	8.82	8.96	8.50	8.62
2782	NYSE	MLP	Mon, Feb 23, 2009	8.49	8.79	8.49	8.49
2781	NYSE	MLP	Fri, Feb 20, 2009	8.08	8.61	8.08	8.51
2780	NYSE	MLP	Thu, Feb 19, 2009	8.60	8.60	8.12	8.19
2779	NYSE	MLP	Wed, Feb 18, 2009	9.30	9.43	8.46	8.47
2778	NYSE	MLP	Tue, Feb 17, 2009	10.29	10.29	9.24	9.24
2777	NYSE	MLP	Fri, Feb 13, 2009	10.46	10.46	10.05	10.29
2776	NYSE	MLP	Thu, Feb 12, 2009	8.40	10.34	8.28	10.31
2775	NYSE	MLP	Wed, Feb 11, 2009	8.79	8.79	8.00	8.06
2774	NYSE	MLP	Tue, Feb 10, 2009	8.88	8.90	8.67	8.75
2773	NYSE	MLP	Mon, Feb 9, 2009	9.12	9.16	8.69	8.91
2772	NYSE	MLP	Fri, Feb 6, 2009	8.96	9.75	8.66	8.95
2771	NYSE	MLP	Thu, Feb 5, 2009	8.90	9.23	8.75	8.94
2770	NYSE	MLP	Wed, Feb 4, 2009	8.97	9.80	8.81	8.93
2769	NYSE	MLP	Tue, Feb 3, 2009	9.21	9.32	8.84	8.94
2768	NYSE	MLP	Mon, Feb 2, 2009	9.01	9.32	8.77	9.15
2767	NYSE	MLP	Fri, Jan 30, 2009	9.52	10.28	9.22	9.23
2766	NYSE	MLP	Thu, Jan 29, 2009	9.44	9.61	9.39	9.39
2765	NYSE	MLP	Wed, Jan 28, 2009	9.63	9.67	9.15	9.52
2764	NYSE	MLP	Tue, Jan 27, 2009	8.90	9.79	8.90	9.49
2763	NYSE	MLP	Mon, Jan 26, 2009	8.65	8.94	8.51	8.90
2762	NYSE	MLP	Fri, Jan 23, 2009	8.53	8.67	8.46	8.60
2761	NYSE	MLP	Thu, Jan 22, 2009	8.85	8.85	8.70	8.75
2760	NYSE	MLP	Wed, Jan 21, 2009	9.20	9.20	8.53	9.00
2759	NYSE	MLP	Tue, Jan 20, 2009	9.96	9.96	9.00	9.00
2758	NYSE	MLP	Fri, Jan 16, 2009	10.17	10.27	9.90	10.02
2757	NYSE	MLP	Thu, Jan 15, 2009	10.00	10.03	9.75	9.93
2756	NYSE	MLP	Wed, Jan 14, 2009	10.70	10.86	10.00	10.00
2755	NYSE	MLP	Tue, Jan 13, 2009	11.30	11.30	10.73	10.82
2754	NYSE	MLP	Mon, Jan 12, 2009	12.08	12.08	11.01	11.07
2753	NYSE	MLP	Fri, Jan 9, 2009	12.96	12.96	11.95	12.15
2752	NYSE	MLP	Thu, Jan 8, 2009	12.25	13.00	12.25	13.00
2751	NYSE	MLP	Wed, Jan 7, 2009	12.74	12.77	12.25	12.47
2750	NYSE	MLP	Tue, Jan 6, 2009	12.49	13.05	12.49	12.96
2749	NYSE	MLP	Mon, Jan 5, 2009	13.08	13.08	12.30	12.46
2748	NYSE	MLP	Fri, Jan 2, 2009	13.55	13.67	13.01	13.11
2747	NYSE	MLP	Wed, Dec 31, 2008	12.10	13.62	12.10	13.43
2746	NYSE	MLP	Tue, Dec 30, 2008	11.72	12.03	11.69	12.03
2745	NYSE	MLP	Mon, Dec 29, 2008	11.36	11.73	11.26	11.63
2744	NYSE	MLP	Fri, Dec 26, 2008	11.49	11.68	11.49	11.55
2743	NYSE	MLP	Wed, Dec 24, 2008	11.51	11.57	11.31	11.57
2742	NYSE	MLP	Tue, Dec 23, 2008	11.34	12.04	11.34	11.48
2741	NYSE	MLP	Mon, Dec 22, 2008	11.65	11.78	10.57	11.29
2740	NYSE	MLP	Fri, Dec 19, 2008	12.49	12.90	11.28	11.62
2739	NYSE	MLP	Thu, Dec 18, 2008	11.25	12.76	11.23	12.18
2738	NYSE	MLP	Wed, Dec 17, 2008	9.50	11.93	9.50	11.93
2737	NYSE	MLP	Tue, Dec 16, 2008	8.77	9.68	8.53	9.68
2736	NYSE	MLP	Mon, Dec 15, 2008	8.23	8.77	8.23	8.71
2735	NYSE	MLP	Fri, Dec 12, 2008	7.76	8.20	7.50	8.20
2734	NYSE	MLP	Thu, Dec 11, 2008	8.30	8.44	7.88	7.88
2733	NYSE	MLP	Wed, Dec 10, 2008	8.40	8.63	8.10	8.30
2732	NYSE	MLP	Tue, Dec 9, 2008	8.85	8.99	8.28	8.28
2731	NYSE	MLP	Mon, Dec 8, 2008	9.55	9.68	8.85	9.15
2730	NYSE	MLP	Fri, Dec 5, 2008	9.14	9.42	8.50	8.80
2729	NYSE	MLP	Thu, Dec 4, 2008	9.25	9.60	8.90	9.09
2728	NYSE	MLP	Wed, Dec 3, 2008	9.35	9.40	9.00	9.25
2727	NYSE	MLP	Tue, Dec 2, 2008	9.40	9.40	8.96	9.20
2726	NYSE	MLP	Mon, Dec 1, 2008	10.90	11.20	9.25	9.27
2725	NYSE	MLP	Fri, Nov 28, 2008	10.95	11.33	10.90	11.23
2724	NYSE	MLP	Wed, Nov 26, 2008	11.58	11.58	10.60	11.33
2723	NYSE	MLP	Tue, Nov 25, 2008	10.96	11.00	10.45	10.72
2722	NYSE	MLP	Mon, Nov 24, 2008	9.74	11.14	9.74	10.90
2721	NYSE	MLP	Fri, Nov 21, 2008	10.01	10.26	9.00	9.75
2720	NYSE	MLP	Thu, Nov 20, 2008	11.14	11.53	10.00	10.08
2719	NYSE	MLP	Wed, Nov 19, 2008	12.44	12.44	11.21	11.21
2718	NYSE	MLP	Tue, Nov 18, 2008	12.06	12.50	11.41	12.50
2717	NYSE	MLP	Mon, Nov 17, 2008	13.04	13.04	12.00	12.00
2716	NYSE	MLP	Fri, Nov 14, 2008	14.81	14.81	13.10	13.10
2715	NYSE	MLP	Thu, Nov 13, 2008	14.52	15.03	14.10	15.03
2714	NYSE	MLP	Wed, Nov 12, 2008	14.75	15.16	14.04	14.46
2713	NYSE	MLP	Tue, Nov 11, 2008	14.84	15.25	14.76	14.78
2712	NYSE	MLP	Mon, Nov 10, 2008	15.00	15.30	14.51	14.88
2711	NYSE	MLP	Fri, Nov 7, 2008	15.25	15.52	14.84	14.86
2710	NYSE	MLP	Thu, Nov 6, 2008	15.00	15.61	14.85	15.01
2709	NYSE	MLP	Wed, Nov 5, 2008	15.35	15.98	14.78	14.79
2708	NYSE	MLP	Tue, Nov 4, 2008	15.80	15.98	15.00	15.54
2707	NYSE	MLP	Mon, Nov 3, 2008	15.43	15.75	14.63	15.52
2706	NYSE	MLP	Fri, Oct 31, 2008	13.81	16.25	13.56	15.50
2705	NYSE	MLP	Thu, Oct 30, 2008	12.88	13.64	12.80	13.52
2704	NYSE	MLP	Wed, Oct 29, 2008	13.41	13.41	12.63	12.88
2703	NYSE	MLP	Tue, Oct 28, 2008	14.29	14.29	12.54	13.39
2702	NYSE	MLP	Mon, Oct 27, 2008	15.23	15.40	13.99	13.99
2701	NYSE	MLP	Fri, Oct 24, 2008	15.40	16.11	14.58	15.58
2700	NYSE	MLP	Thu, Oct 23, 2008	16.97	16.97	15.16	15.77
2699	NYSE	MLP	Wed, Oct 22, 2008	16.60	17.39	16.60	16.94
2698	NYSE	MLP	Tue, Oct 21, 2008	16.47	17.09	16.40	16.90
2697	NYSE	MLP	Mon, Oct 20, 2008	16.20	17.20	16.00	16.79
2696	NYSE	MLP	Fri, Oct 17, 2008	21.18	21.18	16.55	16.55
2695	NYSE	MLP	Thu, Oct 16, 2008	18.00	19.44	17.48	19.44
2694	NYSE	MLP	Wed, Oct 15, 2008	18.85	19.69	17.50	17.80
2693	NYSE	MLP	Tue, Oct 14, 2008	20.31	20.31	18.96	19.83
2692	NYSE	MLP	Mon, Oct 13, 2008	16.26	19.71	16.26	19.71
2691	NYSE	MLP	Fri, Oct 10, 2008	16.00	16.66	15.25	16.00
2690	NYSE	MLP	Thu, Oct 9, 2008	19.25	20.09	16.93	16.93
2689	NYSE	MLP	Wed, Oct 8, 2008	21.00	21.05	19.22	19.35
2688	NYSE	MLP	Tue, Oct 7, 2008	23.98	24.24	21.16	21.30
2687	NYSE	MLP	Mon, Oct 6, 2008	25.00	25.00	23.30	23.67
2686	NYSE	MLP	Fri, Oct 3, 2008	26.50	27.14	26.20	26.25
2685	NYSE	MLP	Thu, Oct 2, 2008	27.20	27.29	26.56	26.76
2684	NYSE	MLP	Wed, Oct 1, 2008	27.38	28.00	27.27	27.45
2683	NYSE	MLP	Tue, Sep 30, 2008	27.25	28.00	26.65	27.49
2682	NYSE	MLP	Mon, Sep 29, 2008	28.20	29.00	27.71	27.81
2681	NYSE	MLP	Fri, Sep 26, 2008	27.00	28.80	27.00	28.61
2680	NYSE	MLP	Thu, Sep 25, 2008	27.14	27.73	26.92	27.00
2679	NYSE	MLP	Wed, Sep 24, 2008	29.50	29.69	27.01	27.13
2678	NYSE	MLP	Tue, Sep 23, 2008	27.52	28.43	27.14	27.14
2677	NYSE	MLP	Mon, Sep 22, 2008	28.57	28.57	27.33	27.45
2676	NYSE	MLP	Fri, Sep 19, 2008	28.82	28.93	22.40	28.80
2675	NYSE	MLP	Thu, Sep 18, 2008	22.59	27.20	22.59	27.20
2674	NYSE	MLP	Wed, Sep 17, 2008	23.41	23.41	22.19	22.19
2673	NYSE	MLP	Tue, Sep 16, 2008	24.50	24.50	23.01	23.80
2672	NYSE	MLP	Mon, Sep 15, 2008	25.07	25.51	24.68	24.68
2671	NYSE	MLP	Fri, Sep 12, 2008	25.30	25.47	25.09	25.09
2670	NYSE	MLP	Thu, Sep 11, 2008	26.27	26.50	25.32	25.50
2669	NYSE	MLP	Wed, Sep 10, 2008	25.95	26.39	25.69	26.21
2668	NYSE	MLP	Tue, Sep 9, 2008	25.99	26.39	25.83	25.83
2667	NYSE	MLP	Mon, Sep 8, 2008	26.50	26.50	25.90	25.90
2666	NYSE	MLP	Fri, Sep 5, 2008	25.35	25.97	25.08	25.88
2665	NYSE	MLP	Thu, Sep 4, 2008	26.36	26.68	25.15	25.34
2664	NYSE	MLP	Wed, Sep 3, 2008	26.25	26.68	26.21	26.47
2663	NYSE	MLP	Tue, Sep 2, 2008	27.19	27.19	25.93	26.45
2662	NYSE	MLP	Fri, Aug 29, 2008	26.98	27.27	26.83	26.83
2661	NYSE	MLP	Thu, Aug 28, 2008	26.75	27.61	26.46	27.10
2660	NYSE	MLP	Wed, Aug 27, 2008	26.48	26.75	26.39	26.75
2659	NYSE	MLP	Tue, Aug 26, 2008	26.30	26.80	26.30	26.77
2658	NYSE	MLP	Mon, Aug 25, 2008	26.55	26.55	26.27	26.32
2657	NYSE	MLP	Fri, Aug 22, 2008	26.01	26.79	25.71	26.64
2656	NYSE	MLP	Thu, Aug 21, 2008	25.00	27.09	25.00	26.01
2655	NYSE	MLP	Wed, Aug 20, 2008	26.23	26.36	25.05	25.05
2654	NYSE	MLP	Tue, Aug 19, 2008	25.30	25.89	25.10	25.89
2653	NYSE	MLP	Mon, Aug 18, 2008	25.84	25.84	25.36	25.65
2652	NYSE	MLP	Fri, Aug 15, 2008	27.15	27.15	25.50	25.79
2651	NYSE	MLP	Thu, Aug 14, 2008	26.50	26.72	26.11	26.50
2650	NYSE	MLP	Wed, Aug 13, 2008	26.84	27.31	26.32	26.55
2649	NYSE	MLP	Tue, Aug 12, 2008	27.43	27.50	26.76	27.00
2648	NYSE	MLP	Mon, Aug 11, 2008	26.80	27.71	26.12	27.68
2647	NYSE	MLP	Fri, Aug 8, 2008	26.44	27.29	26.38	27.07
2646	NYSE	MLP	Thu, Aug 7, 2008	27.13	27.13	26.00	26.10
2645	NYSE	MLP	Wed, Aug 6, 2008	27.60	27.75	26.33	26.97
2644	NYSE	MLP	Tue, Aug 5, 2008	27.00	28.00	26.61	27.39
2643	NYSE	MLP	Mon, Aug 4, 2008	26.75	26.76	25.75	26.54
2642	NYSE	MLP	Fri, Aug 1, 2008	28.00	28.00	26.85	27.18
2641	NYSE	MLP	Thu, Jul 31, 2008	27.55	28.50	27.50	28.50
2640	NYSE	MLP	Wed, Jul 30, 2008	29.51	29.72	27.50	28.00
2639	NYSE	MLP	Tue, Jul 29, 2008	28.90	29.79	28.25	29.23
2638	NYSE	MLP	Mon, Jul 28, 2008	32.15	32.22	28.35	28.62
2637	NYSE	MLP	Fri, Jul 25, 2008	33.15	34.00	32.38	33.22
2636	NYSE	MLP	Thu, Jul 24, 2008	32.71	33.26	32.06	32.79
2635	NYSE	MLP	Wed, Jul 23, 2008	33.99	34.00	31.25	32.41
2634	NYSE	MLP	Tue, Jul 22, 2008	31.65	34.25	31.60	34.25
2633	NYSE	MLP	Mon, Jul 21, 2008	31.20	31.69	31.11	31.49
2632	NYSE	MLP	Fri, Jul 18, 2008	32.74	32.74	30.74	30.95
2631	NYSE	MLP	Thu, Jul 17, 2008	33.10	33.90	32.43	32.74
2630	NYSE	MLP	Wed, Jul 16, 2008	31.93	33.05	28.90	33.05
2629	NYSE	MLP	Tue, Jul 15, 2008	29.70	32.25	29.10	32.21
2628	NYSE	MLP	Mon, Jul 14, 2008	29.65	29.69	29.05	29.41
2627	NYSE	MLP	Fri, Jul 11, 2008	28.63	29.24	28.35	29.24
2626	NYSE	MLP	Thu, Jul 10, 2008	28.50	28.80	28.14	28.74
2625	NYSE	MLP	Wed, Jul 9, 2008	29.44	29.49	28.66	28.75
2624	NYSE	MLP	Tue, Jul 8, 2008	27.60	29.27	27.60	29.27
2623	NYSE	MLP	Mon, Jul 7, 2008	27.40	28.29	27.01	27.80
2622	NYSE	MLP	Thu, Jul 3, 2008	27.36	28.11	27.36	27.83
2621	NYSE	MLP	Wed, Jul 2, 2008	28.12	28.12	27.51	27.60
2620	NYSE	MLP	Tue, Jul 1, 2008	29.00	29.00	28.02	28.20
2619	NYSE	MLP	Mon, Jun 30, 2008	29.37	30.97	29.12	29.45
2618	NYSE	MLP	Fri, Jun 27, 2008	29.56	29.56	27.92	29.10
2617	NYSE	MLP	Thu, Jun 26, 2008	30.50	30.76	29.58	29.65
2616	NYSE	MLP	Wed, Jun 25, 2008	29.99	31.00	29.99	31.00
2615	NYSE	MLP	Tue, Jun 24, 2008	29.25	30.09	28.75	29.60
2614	NYSE	MLP	Mon, Jun 23, 2008	30.75	31.08	29.65	29.65
2613	NYSE	MLP	Fri, Jun 20, 2008	30.50	31.12	30.24	30.50
2612	NYSE	MLP	Thu, Jun 19, 2008	28.99	30.99	28.99	30.70
2611	NYSE	MLP	Wed, Jun 18, 2008	28.26	29.57	28.26	29.33
2610	NYSE	MLP	Tue, Jun 17, 2008	28.00	28.42	27.70	27.76
2609	NYSE	MLP	Mon, Jun 16, 2008	27.20	28.25	27.00	27.90
2608	NYSE	MLP	Fri, Jun 13, 2008	27.45	27.71	27.00	27.25
2607	NYSE	MLP	Thu, Jun 12, 2008	27.24	27.72	27.06	27.15
2606	NYSE	MLP	Wed, Jun 11, 2008	27.75	28.10	27.06	27.06
2605	NYSE	MLP	Tue, Jun 10, 2008	27.31	28.24	27.30	28.07
2604	NYSE	MLP	Mon, Jun 9, 2008	27.99	27.99	27.30	27.35
2603	NYSE	MLP	Fri, Jun 6, 2008	28.96	28.96	27.90	27.90
2602	NYSE	MLP	Thu, Jun 5, 2008	28.60	29.04	28.53	29.04
2601	NYSE	MLP	Wed, Jun 4, 2008	27.97	29.09	27.93	28.83
2600	NYSE	MLP	Tue, Jun 3, 2008	27.75	28.34	27.44	27.65
2599	NYSE	MLP	Mon, Jun 2, 2008	28.81	28.81	27.73	27.75
2598	NYSE	MLP	Fri, May 30, 2008	28.70	29.20	28.62	28.88
2597	NYSE	MLP	Thu, May 29, 2008	28.16	28.95	28.04	28.95
2596	NYSE	MLP	Wed, May 28, 2008	28.15	28.34	28.01	28.11
2595	NYSE	MLP	Tue, May 27, 2008	28.54	28.75	28.00	28.25
2594	NYSE	MLP	Fri, May 23, 2008	28.90	28.97	28.37	28.54
2593	NYSE	MLP	Thu, May 22, 2008	29.00	29.50	28.70	29.05
2592	NYSE	MLP	Wed, May 21, 2008	29.90	30.11	29.00	29.00
2591	NYSE	MLP	Tue, May 20, 2008	30.53	30.70	29.70	29.90
2590	NYSE	MLP	Mon, May 19, 2008	30.56	30.66	29.50	29.64
2589	NYSE	MLP	Fri, May 16, 2008	31.65	32.00	30.85	30.90
2588	NYSE	MLP	Thu, May 15, 2008	30.59	31.20	29.94	31.20
2587	NYSE	MLP	Wed, May 14, 2008	31.20	31.24	30.68	31.00
2586	NYSE	MLP	Tue, May 13, 2008	30.14	31.50	30.06	31.50
2585	NYSE	MLP	Mon, May 12, 2008	29.10	30.71	29.10	30.59
2584	NYSE	MLP	Fri, May 9, 2008	28.07	30.06	28.01	28.83
2583	NYSE	MLP	Thu, May 8, 2008	28.70	29.24	28.00	28.34
2582	NYSE	MLP	Wed, May 7, 2008	30.13	30.27	28.73	28.95
2581	NYSE	MLP	Tue, May 6, 2008	30.60	30.90	29.70	30.00
2580	NYSE	MLP	Mon, May 5, 2008	31.32	31.56	30.16	30.30
2579	NYSE	MLP	Fri, May 2, 2008	33.62	33.76	31.50	31.80
2578	NYSE	MLP	Thu, May 1, 2008	31.60	34.00	31.60	34.00
2577	NYSE	MLP	Wed, Apr 30, 2008	32.00	32.00	31.30	31.50
2576	NYSE	MLP	Tue, Apr 29, 2008	32.75	32.75	31.85	31.88
2575	NYSE	MLP	Mon, Apr 28, 2008	32.00	32.79	32.00	32.57
2574	NYSE	MLP	Fri, Apr 25, 2008	32.74	32.75	32.48	32.74
2573	NYSE	MLP	Thu, Apr 24, 2008	31.40	32.75	31.22	32.75
2572	NYSE	MLP	Wed, Apr 23, 2008	31.48	31.61	31.32	31.44
2571	NYSE	MLP	Tue, Apr 22, 2008	32.26	32.75	31.32	31.41
2570	NYSE	MLP	Mon, Apr 21, 2008	32.75	32.75	32.40	32.40
2569	NYSE	MLP	Fri, Apr 18, 2008	32.22	32.98	32.19	32.90
2568	NYSE	MLP	Thu, Apr 17, 2008	32.15	32.42	31.75	32.28
2567	NYSE	MLP	Wed, Apr 16, 2008	30.71	31.75	30.67	31.72
2566	NYSE	MLP	Tue, Apr 15, 2008	30.51	30.89	30.40	30.50
2565	NYSE	MLP	Mon, Apr 14, 2008	29.71	31.20	29.26	30.40
2564	NYSE	MLP	Fri, Apr 11, 2008	31.18	31.20	29.74	29.74
2563	NYSE	MLP	Thu, Apr 10, 2008	32.05	32.05	31.13	31.18
2562	NYSE	MLP	Wed, Apr 9, 2008	31.98	32.75	31.97	32.15
2561	NYSE	MLP	Tue, Apr 8, 2008	32.45	32.99	32.25	32.78
2560	NYSE	MLP	Mon, Apr 7, 2008	32.01	32.50	31.65	32.50
2559	NYSE	MLP	Fri, Apr 4, 2008	32.01	32.14	30.65	31.85
2558	NYSE	MLP	Thu, Apr 3, 2008	31.65	33.40	31.65	32.24
2557	NYSE	MLP	Wed, Apr 2, 2008	32.54	33.75	32.54	33.40
2556	NYSE	MLP	Tue, Apr 1, 2008	32.49	32.54	31.45	32.54
2555	NYSE	MLP	Mon, Mar 31, 2008	32.51	33.00	31.55	31.89
2554	NYSE	MLP	Fri, Mar 28, 2008	32.49	33.01	32.49	32.59
2553	NYSE	MLP	Thu, Mar 27, 2008	31.91	32.89	31.83	32.62
2552	NYSE	MLP	Wed, Mar 26, 2008	31.55	31.90	31.55	31.82
2551	NYSE	MLP	Tue, Mar 25, 2008	31.27	31.81	31.27	31.64
2550	NYSE	MLP	Mon, Mar 24, 2008	32.15	32.15	31.44	31.77
2549	NYSE	MLP	Thu, Mar 20, 2008	29.48	32.30	29.48	32.01
2548	NYSE	MLP	Wed, Mar 19, 2008	29.01	30.40	29.01	30.23
2547	NYSE	MLP	Tue, Mar 18, 2008	28.88	29.03	28.63	29.03
2546	NYSE	MLP	Mon, Mar 17, 2008	27.50	28.96	27.25	28.62
2545	NYSE	MLP	Fri, Mar 14, 2008	28.01	28.30	27.20	27.69
2544	NYSE	MLP	Thu, Mar 13, 2008	26.53	28.28	26.40	28.22
2543	NYSE	MLP	Wed, Mar 12, 2008	26.34	26.85	26.14	26.85
2542	NYSE	MLP	Tue, Mar 11, 2008	25.16	26.46	25.16	26.30
2541	NYSE	MLP	Mon, Mar 10, 2008	25.62	25.62	24.98	24.98
2540	NYSE	MLP	Fri, Mar 7, 2008	25.26	26.20	25.24	25.62
2539	NYSE	MLP	Thu, Mar 6, 2008	26.72	27.15	26.13	26.13
2538	NYSE	MLP	Wed, Mar 5, 2008	26.40	27.23	26.40	26.89
2537	NYSE	MLP	Tue, Mar 4, 2008	26.19	26.92	26.19	26.92
2536	NYSE	MLP	Mon, Mar 3, 2008	26.06	26.70	26.05	26.22
2535	NYSE	MLP	Fri, Feb 29, 2008	26.75	27.11	26.16	26.16
2534	NYSE	MLP	Thu, Feb 28, 2008	27.70	28.49	27.50	27.50
2533	NYSE	MLP	Wed, Feb 27, 2008	27.78	28.20	27.78	27.84
2532	NYSE	MLP	Tue, Feb 26, 2008	27.63	28.63	27.63	27.90
2531	NYSE	MLP	Mon, Feb 25, 2008	27.44	27.75	26.70	27.71
2530	NYSE	MLP	Fri, Feb 22, 2008	28.02	28.09	27.02	27.35
2529	NYSE	MLP	Thu, Feb 21, 2008	28.69	28.83	27.96	27.96
2528	NYSE	MLP	Wed, Feb 20, 2008	26.70	28.64	26.70	28.64
2527	NYSE	MLP	Tue, Feb 19, 2008	26.84	27.18	26.45	26.81
2526	NYSE	MLP	Fri, Feb 15, 2008	26.40	27.45	26.10	26.46
2525	NYSE	MLP	Thu, Feb 14, 2008	26.60	26.69	26.50	26.56
2524	NYSE	MLP	Wed, Feb 13, 2008	26.30	26.49	25.93	26.49
2523	NYSE	MLP	Tue, Feb 12, 2008	26.10	26.10	25.80	25.83
2522	NYSE	MLP	Mon, Feb 11, 2008	26.89	26.89	25.40	25.98
2521	NYSE	MLP	Fri, Feb 8, 2008	26.35	26.46	26.15	26.32
2520	NYSE	MLP	Thu, Feb 7, 2008	26.73	26.79	26.34	26.50
2519	NYSE	MLP	Wed, Feb 6, 2008	26.85	27.09	26.50	26.63
2518	NYSE	MLP	Tue, Feb 5, 2008	27.61	27.69	26.51	26.72
2517	NYSE	MLP	Mon, Feb 4, 2008	28.08	28.16	27.76	27.83
2516	NYSE	MLP	Fri, Feb 1, 2008	27.73	28.15	27.56	28.15
2515	NYSE	MLP	Thu, Jan 31, 2008	27.41	28.20	27.20	27.45
2514	NYSE	MLP	Wed, Jan 30, 2008	28.09	28.21	27.51	27.60
2513	NYSE	MLP	Tue, Jan 29, 2008	28.97	29.00	28.20	28.24
2512	NYSE	MLP	Mon, Jan 28, 2008	28.50	28.88	28.11	28.88
2511	NYSE	MLP	Fri, Jan 25, 2008	28.81	28.81	26.91	28.50
2510	NYSE	MLP	Thu, Jan 24, 2008	28.70	29.20	28.50	28.61
2509	NYSE	MLP	Wed, Jan 23, 2008	28.25	28.93	28.11	28.93
2508	NYSE	MLP	Tue, Jan 22, 2008	27.35	28.69	27.12	28.60
2507	NYSE	MLP	Fri, Jan 18, 2008	27.40	27.75	27.20	27.55
2506	NYSE	MLP	Thu, Jan 17, 2008	28.88	28.88	27.58	27.68
2505	NYSE	MLP	Wed, Jan 16, 2008	27.91	29.02	27.79	28.78
2504	NYSE	MLP	Tue, Jan 15, 2008	28.01	28.03	27.58	28.03
2503	NYSE	MLP	Mon, Jan 14, 2008	27.89	28.06	27.23	27.88
2502	NYSE	MLP	Fri, Jan 11, 2008	28.77	28.95	28.00	28.12
2501	NYSE	MLP	Thu, Jan 10, 2008	27.85	29.15	27.73	28.98
2500	NYSE	MLP	Wed, Jan 9, 2008	27.50	28.01	27.50	27.99
2499	NYSE	MLP	Tue, Jan 8, 2008	27.66	27.95	27.35	27.36
2498	NYSE	MLP	Mon, Jan 7, 2008	26.61	27.95	26.47	27.66
2497	NYSE	MLP	Fri, Jan 4, 2008	27.50	27.60	26.42	26.44
2496	NYSE	MLP	Thu, Jan 3, 2008	28.91	28.91	27.70	27.75
2495	NYSE	MLP	Wed, Jan 2, 2008	29.11	29.20	28.40	28.80
2494	NYSE	MLP	Mon, Dec 31, 2007	29.19	29.20	28.44	29.11
2493	NYSE	MLP	Fri, Dec 28, 2007	29.50	29.51	29.35	29.40
2492	NYSE	MLP	Thu, Dec 27, 2007	28.99	29.85	28.99	29.44
2491	NYSE	MLP	Wed, Dec 26, 2007	29.21	29.86	29.10	29.68
2490	NYSE	MLP	Mon, Dec 24, 2007	28.98	29.29	28.91	29.29
2489	NYSE	MLP	Fri, Dec 21, 2007	28.78	29.11	28.70	28.87
2488	NYSE	MLP	Thu, Dec 20, 2007	26.97	28.60	26.97	28.54
2487	NYSE	MLP	Wed, Dec 19, 2007	26.47	27.72	26.47	27.31
2486	NYSE	MLP	Tue, Dec 18, 2007	25.70	26.75	25.70	26.62
2485	NYSE	MLP	Mon, Dec 17, 2007	27.01	27.45	26.50	26.55
2484	NYSE	MLP	Fri, Dec 14, 2007	28.20	28.20	27.46	27.60
2483	NYSE	MLP	Thu, Dec 13, 2007	28.50	28.56	28.28	28.43
2482	NYSE	MLP	Wed, Dec 12, 2007	29.34	29.60	28.64	28.77
2481	NYSE	MLP	Tue, Dec 11, 2007	28.61	29.54	28.61	29.07
2480	NYSE	MLP	Mon, Dec 10, 2007	28.25	28.79	28.20	28.51
2479	NYSE	MLP	Fri, Dec 7, 2007	28.17	28.57	27.86	28.25
2478	NYSE	MLP	Thu, Dec 6, 2007	27.85	27.95	27.84	27.92
2477	NYSE	MLP	Wed, Dec 5, 2007	28.00	28.00	27.51	27.88
2476	NYSE	MLP	Tue, Dec 4, 2007	27.63	27.87	27.50	27.50
2475	NYSE	MLP	Mon, Dec 3, 2007	27.76	28.16	27.56	27.81
2474	NYSE	MLP	Fri, Nov 30, 2007	28.40	28.60	28.15	28.15
2473	NYSE	MLP	Thu, Nov 29, 2007	28.85	28.85	27.78	28.30
2472	NYSE	MLP	Wed, Nov 28, 2007	28.50	28.70	28.40	28.68
2471	NYSE	MLP	Tue, Nov 27, 2007	27.52	28.30	27.52	28.30
2470	NYSE	MLP	Mon, Nov 26, 2007	28.66	28.75	27.60	27.70
2469	NYSE	MLP	Fri, Nov 23, 2007	28.70	29.00	28.62	28.80
2468	NYSE	MLP	Wed, Nov 21, 2007	28.44	28.90	28.36	28.82
2467	NYSE	MLP	Tue, Nov 20, 2007	28.25	28.49	27.81	28.49
2466	NYSE	MLP	Mon, Nov 19, 2007	28.01	28.31	27.30	28.31
2465	NYSE	MLP	Fri, Nov 16, 2007	29.14	29.14	28.50	28.51
2464	NYSE	MLP	Thu, Nov 15, 2007	29.49	29.49	28.52	29.10
2463	NYSE	MLP	Wed, Nov 14, 2007	29.64	29.71	29.20	29.68
2462	NYSE	MLP	Tue, Nov 13, 2007	29.00	29.10	28.90	29.05
2461	NYSE	MLP	Mon, Nov 12, 2007	27.55	29.00	27.55	28.80
2460	NYSE	MLP	Fri, Nov 9, 2007	27.25	27.79	27.20	27.62
2459	NYSE	MLP	Thu, Nov 8, 2007	27.20	27.81	27.01	27.52
2458	NYSE	MLP	Wed, Nov 7, 2007	27.53	28.00	27.03	27.05
2457	NYSE	MLP	Tue, Nov 6, 2007	27.60	28.03	27.60	28.03
2456	NYSE	MLP	Mon, Nov 5, 2007	27.85	27.94	27.50	27.60
2455	NYSE	MLP	Fri, Nov 2, 2007	28.42	28.80	28.01	28.01
2454	NYSE	MLP	Thu, Nov 1, 2007	29.22	29.22	28.22	28.22
2453	NYSE	MLP	Wed, Oct 31, 2007	29.60	29.61	29.35	29.45
2452	NYSE	MLP	Tue, Oct 30, 2007	29.77	29.93	29.36	29.56
2451	NYSE	MLP	Mon, Oct 29, 2007	29.95	30.36	29.75	29.84
2450	NYSE	MLP	Fri, Oct 26, 2007	30.31	30.31	29.97	30.09
2449	NYSE	MLP	Thu, Oct 25, 2007	29.89	30.20	29.75	30.00
2448	NYSE	MLP	Wed, Oct 24, 2007	29.91	29.97	29.75	29.85
2447	NYSE	MLP	Tue, Oct 23, 2007	30.25	30.29	30.00	30.08
2446	NYSE	MLP	Mon, Oct 22, 2007	29.65	30.09	29.65	29.98
2445	NYSE	MLP	Fri, Oct 19, 2007	30.41	30.69	29.70	29.83
2444	NYSE	MLP	Thu, Oct 18, 2007	29.97	30.48	29.97	30.44
2443	NYSE	MLP	Wed, Oct 17, 2007	30.50	30.50	29.72	30.07
2442	NYSE	MLP	Tue, Oct 16, 2007	29.91	30.24	29.91	30.20
2441	NYSE	MLP	Mon, Oct 15, 2007	29.93	30.04	29.83	30.04
2440	NYSE	MLP	Fri, Oct 12, 2007	29.85	30.50	29.71	29.97
2439	NYSE	MLP	Thu, Oct 11, 2007	29.96	30.45	29.83	30.08
2438	NYSE	MLP	Wed, Oct 10, 2007	29.67	30.24	29.66	29.96
2437	NYSE	MLP	Tue, Oct 9, 2007	29.80	30.34	29.49	29.97
2436	NYSE	MLP	Mon, Oct 8, 2007	28.98	29.74	28.93	29.74
2435	NYSE	MLP	Fri, Oct 5, 2007	28.15	28.93	28.15	28.93
2434	NYSE	MLP	Thu, Oct 4, 2007	28.71	28.78	27.96	27.99
2433	NYSE	MLP	Wed, Oct 3, 2007	29.59	30.00	28.55	28.55
2432	NYSE	MLP	Tue, Oct 2, 2007	29.99	30.20	29.12	29.65
2431	NYSE	MLP	Mon, Oct 1, 2007	30.02	30.82	29.50	29.93
2430	NYSE	MLP	Fri, Sep 28, 2007	30.29	30.45	29.72	30.44
2429	NYSE	MLP	Thu, Sep 27, 2007	29.43	30.19	29.40	30.10
2428	NYSE	MLP	Wed, Sep 26, 2007	28.59	29.39	28.52	29.29
2427	NYSE	MLP	Tue, Sep 25, 2007	27.92	28.50	27.53	28.46
2426	NYSE	MLP	Mon, Sep 24, 2007	28.84	28.84	27.93	27.95
2425	NYSE	MLP	Fri, Sep 21, 2007	29.18	29.18	28.61	28.83
2424	NYSE	MLP	Thu, Sep 20, 2007	29.10	29.10	28.50	28.92
2423	NYSE	MLP	Wed, Sep 19, 2007	28.70	29.15	28.37	29.09
2422	NYSE	MLP	Tue, Sep 18, 2007	27.83	28.37	27.66	28.26
2421	NYSE	MLP	Mon, Sep 17, 2007	27.70	27.80	27.50	27.78
2420	NYSE	MLP	Fri, Sep 14, 2007	28.70	28.84	27.52	27.81
2419	NYSE	MLP	Thu, Sep 13, 2007	28.20	29.00	28.02	28.86
2418	NYSE	MLP	Wed, Sep 12, 2007	28.55	28.72	28.06	28.22
2417	NYSE	MLP	Tue, Sep 11, 2007	28.08	28.78	28.08	28.54
2416	NYSE	MLP	Mon, Sep 10, 2007	28.43	28.43	27.57	28.03
2415	NYSE	MLP	Fri, Sep 7, 2007	28.40	28.44	27.77	28.31
2414	NYSE	MLP	Thu, Sep 6, 2007	28.19	28.90	27.93	28.66
2413	NYSE	MLP	Wed, Sep 5, 2007	28.40	28.40	27.61	28.09
2412	NYSE	MLP	Tue, Sep 4, 2007	28.95	28.95	28.11	28.40
2411	NYSE	MLP	Fri, Aug 31, 2007	29.00	29.70	28.80	29.05
2410	NYSE	MLP	Thu, Aug 30, 2007	28.49	29.88	28.49	28.99
2409	NYSE	MLP	Wed, Aug 29, 2007	27.71	29.05	27.67	28.99
2408	NYSE	MLP	Tue, Aug 28, 2007	27.83	28.10	27.50	27.69
2407	NYSE	MLP	Mon, Aug 27, 2007	28.20	28.85	27.88	27.90
2406	NYSE	MLP	Fri, Aug 24, 2007	28.10	28.35	27.75	28.35
2405	NYSE	MLP	Thu, Aug 23, 2007	28.84	28.86	28.00	28.05
2404	NYSE	MLP	Wed, Aug 22, 2007	28.84	29.56	28.36	28.65
2403	NYSE	MLP	Tue, Aug 21, 2007	29.75	30.10	28.34	28.69
2402	NYSE	MLP	Mon, Aug 20, 2007	29.82	29.82	29.40	29.56
2401	NYSE	MLP	Fri, Aug 17, 2007	33.00	33.00	28.89	29.75
2400	NYSE	MLP	Thu, Aug 16, 2007	28.20	29.70	28.00	28.99
2399	NYSE	MLP	Wed, Aug 15, 2007	29.30	29.59	28.15	28.36
2398	NYSE	MLP	Tue, Aug 14, 2007	31.60	31.71	28.98	29.25
2397	NYSE	MLP	Mon, Aug 13, 2007	34.01	34.01	31.86	31.94
2396	NYSE	MLP	Fri, Aug 10, 2007	33.30	34.60	32.91	33.75
2395	NYSE	MLP	Thu, Aug 9, 2007	33.40	34.49	33.16	33.39
2394	NYSE	MLP	Wed, Aug 8, 2007	32.34	33.75	32.13	33.44
2393	NYSE	MLP	Tue, Aug 7, 2007	32.00	33.02	32.00	32.90
2392	NYSE	MLP	Mon, Aug 6, 2007	31.65	32.70	31.50	32.20
2391	NYSE	MLP	Fri, Aug 3, 2007	31.94	33.69	31.28	31.50
2390	NYSE	MLP	Thu, Aug 2, 2007	32.08	32.55	31.55	31.94
2389	NYSE	MLP	Wed, Aug 1, 2007	31.77	32.80	31.77	32.38
2388	NYSE	MLP	Tue, Jul 31, 2007	33.10	33.19	31.77	31.84
2387	NYSE	MLP	Mon, Jul 30, 2007	32.10	33.35	31.50	32.89
2386	NYSE	MLP	Fri, Jul 27, 2007	33.20	33.20	31.92	31.99
2385	NYSE	MLP	Thu, Jul 26, 2007	33.80	33.80	32.96	33.00
2384	NYSE	MLP	Wed, Jul 25, 2007	34.70	34.70	33.90	33.94
2383	NYSE	MLP	Tue, Jul 24, 2007	34.45	34.99	34.27	34.83
2382	NYSE	MLP	Mon, Jul 23, 2007	34.05	35.34	34.05	34.60
2381	NYSE	MLP	Fri, Jul 20, 2007	35.24	35.24	31.42	33.84
2380	NYSE	MLP	Thu, Jul 19, 2007	35.78	35.78	34.90	35.32
2379	NYSE	MLP	Wed, Jul 18, 2007	36.62	36.72	34.68	35.48
2378	NYSE	MLP	Tue, Jul 17, 2007	36.70	37.33	36.50	36.80
2377	NYSE	MLP	Mon, Jul 16, 2007	37.12	37.30	36.60	36.85
2376	NYSE	MLP	Fri, Jul 13, 2007	37.35	37.46	37.07	37.17
2375	NYSE	MLP	Thu, Jul 12, 2007	37.10	37.54	37.03	37.12
2374	NYSE	MLP	Wed, Jul 11, 2007	37.00	37.16	36.72	36.80
2373	NYSE	MLP	Tue, Jul 10, 2007	36.85	37.87	36.75	37.00
2372	NYSE	MLP	Mon, Jul 9, 2007	37.35	37.52	36.90	37.24
2371	NYSE	MLP	Fri, Jul 6, 2007	37.00	37.42	36.50	37.06
2370	NYSE	MLP	Thu, Jul 5, 2007	37.34	37.34	36.91	37.00
2369	NYSE	MLP	Tue, Jul 3, 2007	37.37	37.37	37.21	37.34
2368	NYSE	MLP	Mon, Jul 2, 2007	36.85	37.43	36.73	37.29
2367	NYSE	MLP	Fri, Jun 29, 2007	37.87	37.87	36.72	36.73
2366	NYSE	MLP	Thu, Jun 28, 2007	37.00	37.00	36.85	36.98
2365	NYSE	MLP	Wed, Jun 27, 2007	36.65	37.23	36.65	37.04
2364	NYSE	MLP	Tue, Jun 26, 2007	36.75	37.00	36.71	36.84
2363	NYSE	MLP	Mon, Jun 25, 2007	35.60	37.25	35.50	36.60
2362	NYSE	MLP	Fri, Jun 22, 2007	36.10	36.10	35.42	35.42
2361	NYSE	MLP	Thu, Jun 21, 2007	35.80	37.38	35.59	36.24
2360	NYSE	MLP	Wed, Jun 20, 2007	35.99	36.72	35.60	35.86
2359	NYSE	MLP	Tue, Jun 19, 2007	35.35	36.43	35.35	35.98
2358	NYSE	MLP	Mon, Jun 18, 2007	36.21	36.21	34.69	35.46
2357	NYSE	MLP	Fri, Jun 15, 2007	35.43	35.55	35.09	35.32
2356	NYSE	MLP	Thu, Jun 14, 2007	34.33	35.09	34.33	35.09
2355	NYSE	MLP	Wed, Jun 13, 2007	33.01	34.36	33.01	34.13
2354	NYSE	MLP	Tue, Jun 12, 2007	33.48	33.63	33.01	33.02
2353	NYSE	MLP	Mon, Jun 11, 2007	33.65	34.17	33.54	33.63
2352	NYSE	MLP	Fri, Jun 8, 2007	33.80	33.95	33.79	33.79
2351	NYSE	MLP	Thu, Jun 7, 2007	34.00	34.10	33.70	33.70
2350	NYSE	MLP	Wed, Jun 6, 2007	34.02	34.67	34.02	34.15
2349	NYSE	MLP	Tue, Jun 5, 2007	34.75	34.78	33.90	34.21
2348	NYSE	MLP	Mon, Jun 4, 2007	35.32	35.45	34.87	34.87
2347	NYSE	MLP	Fri, Jun 1, 2007	35.33	35.79	35.28	35.42
2346	NYSE	MLP	Thu, May 31, 2007	34.97	35.28	34.93	35.25
2345	NYSE	MLP	Wed, May 30, 2007	34.13	35.26	34.13	34.77
2344	NYSE	MLP	Tue, May 29, 2007	35.19	35.29	34.25	34.71
2343	NYSE	MLP	Fri, May 25, 2007	34.18	35.44	34.14	35.11
2342	NYSE	MLP	Thu, May 24, 2007	33.96	34.16	33.92	33.95
2341	NYSE	MLP	Wed, May 23, 2007	34.40	34.53	34.12	34.18
2340	NYSE	MLP	Tue, May 22, 2007	34.02	34.65	33.57	34.32
2339	NYSE	MLP	Mon, May 21, 2007	33.30	34.40	33.30	34.08
2338	NYSE	MLP	Fri, May 18, 2007	32.45	33.30	32.12	33.30
2337	NYSE	MLP	Thu, May 17, 2007	32.70	32.70	32.25	32.44
2336	NYSE	MLP	Wed, May 16, 2007	32.61	32.70	32.14	32.59
2335	NYSE	MLP	Tue, May 15, 2007	33.55	33.55	32.60	32.61
2334	NYSE	MLP	Mon, May 14, 2007	34.04	34.04	33.40	33.41
2333	NYSE	MLP	Fri, May 11, 2007	33.72	34.10	33.52	34.00
2332	NYSE	MLP	Thu, May 10, 2007	33.71	33.72	33.52	33.52
2331	NYSE	MLP	Wed, May 9, 2007	33.75	34.01	33.57	33.86
2330	NYSE	MLP	Tue, May 8, 2007	33.84	33.96	33.73	33.96
2329	NYSE	MLP	Mon, May 7, 2007	34.40	34.57	34.03	34.03
2328	NYSE	MLP	Fri, May 4, 2007	34.62	34.62	34.10	34.36
2327	NYSE	MLP	Thu, May 3, 2007	34.45	34.52	34.19	34.38
2326	NYSE	MLP	Wed, May 2, 2007	33.97	35.00	33.97	34.34
2325	NYSE	MLP	Tue, May 1, 2007	33.76	34.09	33.55	33.96
2324	NYSE	MLP	Mon, Apr 30, 2007	34.05	34.07	33.46	33.86
2323	NYSE	MLP	Fri, Apr 27, 2007	34.00	34.17	33.84	34.06
2322	NYSE	MLP	Thu, Apr 26, 2007	33.50	34.10	33.02	34.02
2321	NYSE	MLP	Wed, Apr 25, 2007	34.14	34.14	33.84	33.85
2320	NYSE	MLP	Tue, Apr 24, 2007	34.15	34.45	33.40	34.13
2319	NYSE	MLP	Mon, Apr 23, 2007	35.25	35.81	35.03	35.04
2318	NYSE	MLP	Fri, Apr 20, 2007	34.91	35.68	34.80	35.42
2317	NYSE	MLP	Thu, Apr 19, 2007	34.64	34.64	34.04	34.53
2316	NYSE	MLP	Wed, Apr 18, 2007	35.00	35.50	34.21	34.64
2315	NYSE	MLP	Tue, Apr 17, 2007	35.18	35.29	35.04	35.05
2314	NYSE	MLP	Mon, Apr 16, 2007	35.44	35.49	35.14	35.30
2313	NYSE	MLP	Fri, Apr 13, 2007	36.36	36.37	35.46	35.46
2312	NYSE	MLP	Thu, Apr 12, 2007	36.54	36.54	35.56	36.40
2311	NYSE	MLP	Wed, Apr 11, 2007	35.35	37.39	35.35	36.70
2310	NYSE	MLP	Tue, Apr 10, 2007	35.24	35.65	35.24	35.41
2309	NYSE	MLP	Mon, Apr 9, 2007	34.90	35.24	34.75	35.24
2308	NYSE	MLP	Thu, Apr 5, 2007	35.59	35.59	34.72	34.95
2307	NYSE	MLP	Wed, Apr 4, 2007	37.81	37.81	35.30	35.63
2306	NYSE	MLP	Tue, Apr 3, 2007	37.24	38.99	37.11	37.97
2305	NYSE	MLP	Mon, Apr 2, 2007	36.14	37.47	36.01	37.19
2304	NYSE	MLP	Fri, Mar 30, 2007	34.10	36.79	34.10	36.15
2303	NYSE	MLP	Thu, Mar 29, 2007	30.70	34.03	30.70	34.03
2302	NYSE	MLP	Wed, Mar 28, 2007	30.10	30.71	29.97	30.62
2301	NYSE	MLP	Tue, Mar 27, 2007	29.80	30.12	29.80	30.12
2300	NYSE	MLP	Mon, Mar 26, 2007	30.08	30.10	29.82	30.09
2299	NYSE	MLP	Fri, Mar 23, 2007	29.97	30.14	29.81	29.94
2298	NYSE	MLP	Thu, Mar 22, 2007	30.08	30.55	29.95	30.00
2297	NYSE	MLP	Wed, Mar 21, 2007	29.90	30.10	29.59	29.90
2296	NYSE	MLP	Tue, Mar 20, 2007	29.85	29.88	29.71	29.84
2295	NYSE	MLP	Mon, Mar 19, 2007	30.09	30.09	29.81	29.92
2294	NYSE	MLP	Fri, Mar 16, 2007	30.04	30.04	29.81	29.81
2293	NYSE	MLP	Thu, Mar 15, 2007	30.10	30.10	30.01	30.05
2292	NYSE	MLP	Wed, Mar 14, 2007	29.93	30.10	29.90	30.10
2291	NYSE	MLP	Tue, Mar 13, 2007	30.25	30.25	29.75	29.83
2290	NYSE	MLP	Mon, Mar 12, 2007	30.73	30.73	30.22	30.25
2289	NYSE	MLP	Fri, Mar 9, 2007	30.11	30.60	30.11	30.60
2288	NYSE	MLP	Thu, Mar 8, 2007	30.49	30.49	29.85	30.11
2287	NYSE	MLP	Wed, Mar 7, 2007	30.46	30.50	30.01	30.50
2286	NYSE	MLP	Tue, Mar 6, 2007	29.91	30.59	29.55	30.55
2285	NYSE	MLP	Mon, Mar 5, 2007	29.86	30.13	29.77	29.88
2284	NYSE	MLP	Fri, Mar 2, 2007	30.35	30.49	29.92	30.01
2283	NYSE	MLP	Thu, Mar 1, 2007	30.57	31.12	30.24	30.50
2282	NYSE	MLP	Wed, Feb 28, 2007	30.58	30.96	30.40	30.75
2281	NYSE	MLP	Tue, Feb 27, 2007	31.75	31.97	30.60	30.71
2280	NYSE	MLP	Mon, Feb 26, 2007	32.48	32.48	31.85	31.85
2279	NYSE	MLP	Fri, Feb 23, 2007	32.88	32.88	32.20	32.35
2278	NYSE	MLP	Thu, Feb 22, 2007	32.25	33.00	32.25	32.51
2277	NYSE	MLP	Wed, Feb 21, 2007	31.85	32.21	31.80	32.10
2276	NYSE	MLP	Tue, Feb 20, 2007	31.20	31.98	31.20	31.90
2275	NYSE	MLP	Fri, Feb 16, 2007	31.84	31.84	31.39	31.73
2274	NYSE	MLP	Thu, Feb 15, 2007	31.98	32.05	31.61	31.84
2273	NYSE	MLP	Wed, Feb 14, 2007	32.00	32.09	31.75	32.05
2272	NYSE	MLP	Tue, Feb 13, 2007	31.75	32.13	31.75	32.05
2271	NYSE	MLP	Mon, Feb 12, 2007	31.15	32.15	31.15	31.99
2270	NYSE	MLP	Fri, Feb 9, 2007	32.27	32.78	32.05	32.05
2269	NYSE	MLP	Thu, Feb 8, 2007	31.90	32.40	31.77	32.37
2268	NYSE	MLP	Wed, Feb 7, 2007	31.58	31.83	31.45	31.83
2267	NYSE	MLP	Tue, Feb 6, 2007	32.00	32.05	31.56	31.71
2266	NYSE	MLP	Mon, Feb 5, 2007	32.23	32.23	31.73	31.73
2265	NYSE	MLP	Fri, Feb 2, 2007	31.85	32.11	31.80	32.07
2264	NYSE	MLP	Thu, Feb 1, 2007	32.25	32.44	31.76	32.03
2263	NYSE	MLP	Wed, Jan 31, 2007	31.78	32.49	31.67	32.18
2262	NYSE	MLP	Tue, Jan 30, 2007	31.10	32.05	31.10	32.03
2261	NYSE	MLP	Mon, Jan 29, 2007	31.55	31.64	31.05	31.06
2260	NYSE	MLP	Fri, Jan 26, 2007	31.08	31.65	30.90	31.65
2259	NYSE	MLP	Thu, Jan 25, 2007	31.30	31.30	30.80	31.15
2258	NYSE	MLP	Wed, Jan 24, 2007	31.49	31.70	31.27	31.70
2257	NYSE	MLP	Tue, Jan 23, 2007	31.28	31.50	30.55	31.50
2256	NYSE	MLP	Mon, Jan 22, 2007	31.34	31.45	31.25	31.30
2255	NYSE	MLP	Fri, Jan 19, 2007	31.54	31.58	30.85	31.43
2254	NYSE	MLP	Thu, Jan 18, 2007	32.13	32.24	31.51	31.56
2253	NYSE	MLP	Wed, Jan 17, 2007	32.40	32.54	32.10	32.23
2252	NYSE	MLP	Tue, Jan 16, 2007	33.00	33.35	32.10	32.41
2251	NYSE	MLP	Fri, Jan 12, 2007	31.80	33.09	31.75	33.09
2250	NYSE	MLP	Thu, Jan 11, 2007	31.49	31.84	31.30	31.84
2249	NYSE	MLP	Wed, Jan 10, 2007	31.63	31.84	31.35	31.50
2248	NYSE	MLP	Tue, Jan 9, 2007	31.70	31.82	31.30	31.68
2247	NYSE	MLP	Mon, Jan 8, 2007	32.90	32.90	31.74	31.74
2246	NYSE	MLP	Fri, Jan 5, 2007	33.45	33.52	32.61	32.90
2245	NYSE	MLP	Thu, Jan 4, 2007	32.93	33.45	32.50	33.45
2244	NYSE	MLP	Wed, Jan 3, 2007	33.89	33.89	32.30	33.03
2243	NYSE	MLP	Fri, Dec 29, 2006	33.69	33.99	33.60	33.92
2242	NYSE	MLP	Thu, Dec 28, 2006	33.49	33.70	33.36	33.70
2241	NYSE	MLP	Wed, Dec 27, 2006	33.00	33.53	32.95	33.53
2240	NYSE	MLP	Tue, Dec 26, 2006	32.38	32.94	32.35	32.94
2239	NYSE	MLP	Fri, Dec 22, 2006	32.28	32.45	32.17	32.45
2238	NYSE	MLP	Thu, Dec 21, 2006	32.23	32.40	32.11	32.27
2237	NYSE	MLP	Wed, Dec 20, 2006	31.51	32.48	31.27	32.48
2236	NYSE	MLP	Tue, Dec 19, 2006	32.58	32.58	32.00	32.01
2235	NYSE	MLP	Mon, Dec 18, 2006	33.09	33.09	32.03	32.61
2234	NYSE	MLP	Fri, Dec 15, 2006	33.10	33.18	32.91	33.13
2233	NYSE	MLP	Thu, Dec 14, 2006	32.00	33.80	32.00	33.10
2232	NYSE	MLP	Wed, Dec 13, 2006	30.59	32.19	30.59	32.19
2231	NYSE	MLP	Tue, Dec 12, 2006	30.65	30.90	30.33	30.66
2230	NYSE	MLP	Mon, Dec 11, 2006	30.90	30.90	30.25	30.65
2229	NYSE	MLP	Fri, Dec 8, 2006	30.98	30.98	30.28	30.95
2228	NYSE	MLP	Thu, Dec 7, 2006	30.93	31.17	30.90	31.05
2227	NYSE	MLP	Wed, Dec 6, 2006	31.15	31.15	30.85	30.85
2226	NYSE	MLP	Tue, Dec 5, 2006	31.50	31.50	30.50	31.02
2225	NYSE	MLP	Mon, Dec 4, 2006	31.16	31.23	30.84	31.08
2224	NYSE	MLP	Fri, Dec 1, 2006	31.80	31.80	31.00	31.19
2223	NYSE	MLP	Thu, Nov 30, 2006	31.60	31.80	31.40	31.80
2222	NYSE	MLP	Wed, Nov 29, 2006	31.38	31.65	31.37	31.45
2221	NYSE	MLP	Tue, Nov 28, 2006	31.27	31.39	31.00	31.39
2220	NYSE	MLP	Mon, Nov 27, 2006	31.64	31.64	31.09	31.28
2219	NYSE	MLP	Fri, Nov 24, 2006	31.53	31.79	31.53	31.66
2218	NYSE	MLP	Wed, Nov 22, 2006	31.60	31.69	31.50	31.57
2217	NYSE	MLP	Tue, Nov 21, 2006	31.70	31.74	31.35	31.67
2216	NYSE	MLP	Mon, Nov 20, 2006	31.99	32.70	31.56	31.80
2215	NYSE	MLP	Fri, Nov 17, 2006	31.80	32.00	31.50	31.99
2214	NYSE	MLP	Thu, Nov 16, 2006	32.40	32.44	31.60	31.91
2213	NYSE	MLP	Wed, Nov 15, 2006	30.94	32.63	30.90	32.63
2212	NYSE	MLP	Tue, Nov 14, 2006	30.20	30.90	29.97	30.90
2211	NYSE	MLP	Mon, Nov 13, 2006	29.85	30.29	29.85	30.29
2210	NYSE	MLP	Fri, Nov 10, 2006	29.94	29.99	29.66	29.80
2209	NYSE	MLP	Thu, Nov 9, 2006	29.47	29.95	29.47	29.95
2208	NYSE	MLP	Wed, Nov 8, 2006	29.84	30.22	29.84	30.20
2207	NYSE	MLP	Tue, Nov 7, 2006	29.90	30.30	29.90	30.08
2206	NYSE	MLP	Mon, Nov 6, 2006	30.14	30.28	30.00	30.25
2205	NYSE	MLP	Fri, Nov 3, 2006	30.45	30.45	30.00	30.15
2204	NYSE	MLP	Thu, Nov 2, 2006	30.57	30.58	30.40	30.54
2203	NYSE	MLP	Wed, Nov 1, 2006	30.52	30.77	29.99	30.72
2202	NYSE	MLP	Tue, Oct 31, 2006	30.75	30.75	30.38	30.65
2201	NYSE	MLP	Mon, Oct 30, 2006	30.30	30.60	30.29	30.60
2200	NYSE	MLP	Fri, Oct 27, 2006	30.60	30.75	30.51	30.70
2199	NYSE	MLP	Thu, Oct 26, 2006	30.54	30.66	30.50	30.66
2198	NYSE	MLP	Wed, Oct 25, 2006	30.50	30.60	30.45	30.56
2197	NYSE	MLP	Tue, Oct 24, 2006	30.30	30.60	30.24	30.55
2196	NYSE	MLP	Mon, Oct 23, 2006	30.70	30.70	30.17	30.38
2195	NYSE	MLP	Fri, Oct 20, 2006	30.98	30.98	30.70	30.77
2194	NYSE	MLP	Thu, Oct 19, 2006	30.70	30.98	30.65	30.98
2193	NYSE	MLP	Wed, Oct 18, 2006	31.04	31.04	30.66	30.80
2192	NYSE	MLP	Tue, Oct 17, 2006	30.75	31.23	30.65	31.05
2191	NYSE	MLP	Mon, Oct 16, 2006	30.79	30.84	30.61	30.80
2190	NYSE	MLP	Fri, Oct 13, 2006	30.60	30.97	30.59	30.83
2189	NYSE	MLP	Thu, Oct 12, 2006	30.30	30.64	30.25	30.64
2188	NYSE	MLP	Wed, Oct 11, 2006	30.24	30.55	30.05	30.35
2187	NYSE	MLP	Tue, Oct 10, 2006	29.49	30.29	29.40	30.25
2186	NYSE	MLP	Mon, Oct 9, 2006	29.50	29.85	29.35	29.50
2185	NYSE	MLP	Fri, Oct 6, 2006	30.58	30.65	29.56	29.56
2184	NYSE	MLP	Thu, Oct 5, 2006	29.54	30.88	29.54	30.71
2183	NYSE	MLP	Wed, Oct 4, 2006	29.40	29.59	29.30	29.59
2182	NYSE	MLP	Tue, Oct 3, 2006	29.60	29.60	29.27	29.45
2181	NYSE	MLP	Mon, Oct 2, 2006	29.60	29.70	29.33	29.65
2180	NYSE	MLP	Fri, Sep 29, 2006	29.97	29.97	29.52	29.67
2179	NYSE	MLP	Thu, Sep 28, 2006	30.03	30.20	29.82	29.95
2178	NYSE	MLP	Wed, Sep 27, 2006	30.00	30.12	29.84	30.00
2177	NYSE	MLP	Tue, Sep 26, 2006	30.07	30.17	29.87	30.05
2176	NYSE	MLP	Mon, Sep 25, 2006	30.30	30.40	29.61	30.00
2175	NYSE	MLP	Fri, Sep 22, 2006	30.65	30.70	30.18	30.33
2174	NYSE	MLP	Thu, Sep 21, 2006	30.75	31.20	30.75	30.78
2173	NYSE	MLP	Wed, Sep 20, 2006	31.00	31.00	30.00	30.55
2172	NYSE	MLP	Tue, Sep 19, 2006	31.90	32.05	30.80	30.99
2171	NYSE	MLP	Mon, Sep 18, 2006	32.00	32.04	31.85	31.94
2170	NYSE	MLP	Fri, Sep 15, 2006	32.79	32.80	32.06	32.12
2169	NYSE	MLP	Thu, Sep 14, 2006	32.75	32.75	32.51	32.70
2168	NYSE	MLP	Wed, Sep 13, 2006	32.70	32.80	32.56	32.78
2167	NYSE	MLP	Tue, Sep 12, 2006	32.90	32.90	32.70	32.87
2166	NYSE	MLP	Mon, Sep 11, 2006	33.10	33.10	32.69	32.79
2165	NYSE	MLP	Fri, Sep 8, 2006	33.12	33.24	33.01	33.06
2164	NYSE	MLP	Thu, Sep 7, 2006	32.95	33.06	32.80	32.90
2163	NYSE	MLP	Wed, Sep 6, 2006	33.05	33.17	33.01	33.04
2162	NYSE	MLP	Tue, Sep 5, 2006	33.02	33.55	33.00	33.55
2161	NYSE	MLP	Fri, Sep 1, 2006	34.10	34.10	33.30	33.38
2160	NYSE	MLP	Thu, Aug 31, 2006	34.15	34.30	33.57	34.15
2159	NYSE	MLP	Wed, Aug 30, 2006	34.00	34.15	33.89	34.10
2158	NYSE	MLP	Tue, Aug 29, 2006	33.62	33.80	33.50	33.80
2157	NYSE	MLP	Mon, Aug 28, 2006	33.68	33.68	33.46	33.56
2156	NYSE	MLP	Fri, Aug 25, 2006	33.37	33.74	33.29	33.68
2155	NYSE	MLP	Thu, Aug 24, 2006	33.75	33.75	33.17	33.17
2154	NYSE	MLP	Wed, Aug 23, 2006	33.35	33.60	33.33	33.56
2153	NYSE	MLP	Tue, Aug 22, 2006	34.20	34.21	33.40	33.45
2152	NYSE	MLP	Mon, Aug 21, 2006	34.31	34.34	34.13	34.27
2151	NYSE	MLP	Fri, Aug 18, 2006	34.38	34.95	34.30	34.32
2150	NYSE	MLP	Thu, Aug 17, 2006	34.58	34.66	34.24	34.39
2149	NYSE	MLP	Wed, Aug 16, 2006	34.99	34.99	34.62	34.83
2148	NYSE	MLP	Tue, Aug 15, 2006	34.76	35.08	34.76	34.99
2147	NYSE	MLP	Mon, Aug 14, 2006	34.82	35.00	34.54	34.54
2146	NYSE	MLP	Fri, Aug 11, 2006	35.30	35.30	34.79	34.80
2145	NYSE	MLP	Thu, Aug 10, 2006	35.60	35.61	35.25	35.49
2144	NYSE	MLP	Wed, Aug 9, 2006	35.95	35.95	35.70	35.70
2143	NYSE	MLP	Tue, Aug 8, 2006	36.10	36.11	35.75	35.85
2142	NYSE	MLP	Mon, Aug 7, 2006	36.55	36.69	36.01	36.20
2141	NYSE	MLP	Fri, Aug 4, 2006	37.00	37.00	36.80	36.90
2140	NYSE	MLP	Thu, Aug 3, 2006	36.20	37.00	36.18	37.00
2139	NYSE	MLP	Wed, Aug 2, 2006	36.43	36.50	36.10	36.28
2138	NYSE	MLP	Tue, Aug 1, 2006	36.70	36.70	36.06	36.36
2137	NYSE	MLP	Mon, Jul 31, 2006	36.60	37.00	36.50	36.85
2136	NYSE	MLP	Fri, Jul 28, 2006	35.90	36.47	35.90	36.45
2135	NYSE	MLP	Thu, Jul 27, 2006	36.55	36.55	36.07	36.12
2134	NYSE	MLP	Wed, Jul 26, 2006	36.10	36.50	36.00	36.46
2133	NYSE	MLP	Tue, Jul 25, 2006	36.35	36.64	36.25	36.26
2132	NYSE	MLP	Mon, Jul 24, 2006	36.21	36.38	36.10	36.27
2131	NYSE	MLP	Fri, Jul 21, 2006	36.51	36.51	35.99	36.10
2130	NYSE	MLP	Thu, Jul 20, 2006	36.10	37.00	36.10	36.51
2129	NYSE	MLP	Wed, Jul 19, 2006	35.20	36.01	35.20	36.01
2128	NYSE	MLP	Tue, Jul 18, 2006	35.03	35.30	35.03	35.24
2127	NYSE	MLP	Mon, Jul 17, 2006	35.43	35.43	34.75	35.03
2126	NYSE	MLP	Fri, Jul 14, 2006	35.96	35.96	35.41	35.44
2125	NYSE	MLP	Thu, Jul 13, 2006	36.00	36.00	35.65	36.00
2124	NYSE	MLP	Wed, Jul 12, 2006	37.00	37.01	35.97	35.97
2123	NYSE	MLP	Tue, Jul 11, 2006	37.00	37.02	36.66	37.02
2122	NYSE	MLP	Mon, Jul 10, 2006	37.00	37.04	36.99	37.02
2121	NYSE	MLP	Fri, Jul 7, 2006	36.30	37.04	36.30	37.00
2120	NYSE	MLP	Thu, Jul 6, 2006	37.00	37.00	36.92	36.93
2119	NYSE	MLP	Wed, Jul 5, 2006	36.95	37.19	36.80	36.98
2118	NYSE	MLP	Mon, Jul 3, 2006	37.60	37.60	36.87	36.95
2117	NYSE	MLP	Fri, Jun 30, 2006	37.10	37.80	36.93	37.80
2116	NYSE	MLP	Thu, Jun 29, 2006	36.76	37.02	36.76	36.95
2115	NYSE	MLP	Wed, Jun 28, 2006	36.73	36.74	36.42	36.67
2114	NYSE	MLP	Tue, Jun 27, 2006	36.79	37.00	36.60	36.73
2113	NYSE	MLP	Mon, Jun 26, 2006	36.30	36.98	36.30	36.84
2112	NYSE	MLP	Fri, Jun 23, 2006	36.07	36.15	35.90	35.95
2111	NYSE	MLP	Thu, Jun 22, 2006	35.70	36.07	35.70	36.07
2110	NYSE	MLP	Wed, Jun 21, 2006	35.62	35.88	35.61	35.80
2109	NYSE	MLP	Tue, Jun 20, 2006	35.43	35.60	35.21	35.49
2108	NYSE	MLP	Mon, Jun 19, 2006	35.65	35.96	35.10	35.53
2107	NYSE	MLP	Fri, Jun 16, 2006	35.98	36.15	35.87	35.88
2106	NYSE	MLP	Thu, Jun 15, 2006	35.81	36.01	35.75	35.98
2105	NYSE	MLP	Wed, Jun 14, 2006	35.56	36.05	35.53	35.81
2104	NYSE	MLP	Tue, Jun 13, 2006	35.60	36.44	34.87	35.62
2103	NYSE	MLP	Mon, Jun 12, 2006	35.95	36.20	35.71	35.71
2102	NYSE	MLP	Fri, Jun 9, 2006	36.11	36.20	35.80	35.80
2101	NYSE	MLP	Thu, Jun 8, 2006	36.52	36.54	36.10	36.36
2100	NYSE	MLP	Wed, Jun 7, 2006	37.30	37.38	36.63	36.63
2099	NYSE	MLP	Tue, Jun 6, 2006	37.37	37.43	37.21	37.21
2098	NYSE	MLP	Mon, Jun 5, 2006	37.43	37.64	37.35	37.35
2097	NYSE	MLP	Fri, Jun 2, 2006	37.11	37.94	37.11	37.66
2096	NYSE	MLP	Thu, Jun 1, 2006	36.75	36.75	36.01	36.70
2095	NYSE	MLP	Wed, May 31, 2006	36.60	36.67	36.50	36.55
2094	NYSE	MLP	Tue, May 30, 2006	37.00	37.00	36.50	36.50
2093	NYSE	MLP	Fri, May 26, 2006	37.15	37.20	37.03	37.15
2092	NYSE	MLP	Thu, May 25, 2006	36.62	37.15	36.62	37.15
2091	NYSE	MLP	Wed, May 24, 2006	37.10	37.11	36.46	36.52
2090	NYSE	MLP	Tue, May 23, 2006	36.70	37.25	36.60	37.03
2089	NYSE	MLP	Mon, May 22, 2006	37.00	37.00	36.36	36.60
2088	NYSE	MLP	Fri, May 19, 2006	38.10	38.10	37.10	37.10
2087	NYSE	MLP	Thu, May 18, 2006	37.17	37.40	37.10	37.10
2086	NYSE	MLP	Wed, May 17, 2006	37.15	37.25	36.80	37.14
2085	NYSE	MLP	Tue, May 16, 2006	37.05	37.30	37.01	37.24
2084	NYSE	MLP	Mon, May 15, 2006	37.90	38.01	37.55	37.60
2083	NYSE	MLP	Fri, May 12, 2006	38.01	38.02	37.75	38.00
2082	NYSE	MLP	Thu, May 11, 2006	37.80	38.20	37.67	38.00
2081	NYSE	MLP	Wed, May 10, 2006	38.42	39.10	37.85	37.85
2080	NYSE	MLP	Tue, May 9, 2006	38.02	38.20	37.98	38.20
2079	NYSE	MLP	Mon, May 8, 2006	38.03	38.04	37.90	38.04
2078	NYSE	MLP	Fri, May 5, 2006	38.08	38.08	38.00	38.00
2077	NYSE	MLP	Thu, May 4, 2006	38.10	38.10	37.84	37.95
2076	NYSE	MLP	Wed, May 3, 2006	37.83	38.11	37.73	38.00
2075	NYSE	MLP	Tue, May 2, 2006	36.45	38.05	36.30	38.05
2074	NYSE	MLP	Mon, May 1, 2006	37.11	37.25	36.59	36.59
2073	NYSE	MLP	Fri, Apr 28, 2006	38.00	38.00	37.25	37.25
2072	NYSE	MLP	Thu, Apr 27, 2006	37.86	37.95	37.58	37.86
2071	NYSE	MLP	Wed, Apr 26, 2006	37.50	37.99	37.50	37.96
2070	NYSE	MLP	Tue, Apr 25, 2006	36.85	37.65	36.85	37.65
2069	NYSE	MLP	Mon, Apr 24, 2006	37.10	37.28	36.77	37.00
2068	NYSE	MLP	Fri, Apr 21, 2006	37.31	37.50	36.96	37.10
2067	NYSE	MLP	Thu, Apr 20, 2006	37.20	37.29	37.02	37.15
2066	NYSE	MLP	Wed, Apr 19, 2006	36.68	37.14	36.68	37.14
2065	NYSE	MLP	Tue, Apr 18, 2006	35.90	36.58	35.51	36.58
2064	NYSE	MLP	Mon, Apr 17, 2006	36.00	36.00	35.32	35.84
2063	NYSE	MLP	Thu, Apr 13, 2006	36.25	36.25	35.70	36.00
2062	NYSE	MLP	Wed, Apr 12, 2006	36.41	36.41	36.14	36.19
2061	NYSE	MLP	Tue, Apr 11, 2006	37.49	37.49	36.24	36.30
2060	NYSE	MLP	Mon, Apr 10, 2006	37.10	38.14	37.10	37.50
2059	NYSE	MLP	Fri, Apr 7, 2006	37.30	37.50	36.60	36.72
2058	NYSE	MLP	Thu, Apr 6, 2006	37.35	37.50	36.95	37.50
2057	NYSE	MLP	Wed, Apr 5, 2006	37.70	38.05	37.70	37.70
2056	NYSE	MLP	Tue, Apr 4, 2006	37.45	37.74	37.45	37.59
2055	NYSE	MLP	Mon, Apr 3, 2006	37.60	37.76	37.43	37.44
2054	NYSE	MLP	Fri, Mar 31, 2006	37.50	37.95	37.42	37.75
2053	NYSE	MLP	Thu, Mar 30, 2006	36.90	37.50	36.90	37.50
2052	NYSE	MLP	Wed, Mar 29, 2006	36.00	36.80	36.00	36.80
2051	NYSE	MLP	Tue, Mar 28, 2006	36.05	36.35	35.80	35.80
2050	NYSE	MLP	Mon, Mar 27, 2006	36.40	36.40	36.20	36.20
2049	NYSE	MLP	Fri, Mar 24, 2006	36.30	36.60	36.30	36.40
2048	NYSE	MLP	Thu, Mar 23, 2006	36.70	36.70	36.20	36.20
2047	NYSE	MLP	Wed, Mar 22, 2006	37.25	37.27	36.85	36.85
2046	NYSE	MLP	Tue, Mar 21, 2006	38.04	38.05	37.32	37.32
2045	NYSE	MLP	Mon, Mar 20, 2006	37.60	38.09	37.60	38.09
2044	NYSE	MLP	Fri, Mar 17, 2006	38.00	38.00	37.70	37.70
2043	NYSE	MLP	Thu, Mar 16, 2006	37.87	38.10	37.87	37.95
2042	NYSE	MLP	Wed, Mar 15, 2006	37.45	38.25	37.45	37.84
2041	NYSE	MLP	Tue, Mar 14, 2006	37.22	37.34	37.10	37.34
2040	NYSE	MLP	Mon, Mar 13, 2006	37.82	37.90	37.40	37.42
2039	NYSE	MLP	Fri, Mar 10, 2006	37.60	37.93	37.40	37.84
2038	NYSE	MLP	Thu, Mar 9, 2006	35.90	37.67	35.89	37.30
2037	NYSE	MLP	Wed, Mar 8, 2006	36.43	36.43	35.67	35.80
2036	NYSE	MLP	Tue, Mar 7, 2006	36.37	36.75	36.20	36.20
2035	NYSE	MLP	Mon, Mar 6, 2006	37.72	37.84	37.60	37.60
2034	NYSE	MLP	Fri, Mar 3, 2006	37.66	38.04	37.61	37.95
2033	NYSE	MLP	Thu, Mar 2, 2006	37.87	37.87	37.65	37.70
2032	NYSE	MLP	Wed, Mar 1, 2006	38.00	38.09	37.70	38.07
2031	NYSE	MLP	Tue, Feb 28, 2006	38.07	38.15	37.66	37.88
2030	NYSE	MLP	Mon, Feb 27, 2006	38.25	38.40	38.10	38.15
2029	NYSE	MLP	Fri, Feb 24, 2006	37.75	38.95	37.49	38.12
2028	NYSE	MLP	Thu, Feb 23, 2006	37.95	38.15	37.66	37.77
2027	NYSE	MLP	Wed, Feb 22, 2006	37.55	39.40	37.54	38.45
2026	NYSE	MLP	Tue, Feb 21, 2006	37.61	37.64	37.40	37.41
2025	NYSE	MLP	Fri, Feb 17, 2006	38.03	38.05	37.60	37.60
2024	NYSE	MLP	Thu, Feb 16, 2006	37.91	37.95	37.75	37.90
2023	NYSE	MLP	Wed, Feb 15, 2006	37.95	37.96	37.85	37.86
2022	NYSE	MLP	Tue, Feb 14, 2006	37.94	38.02	37.88	38.00
2021	NYSE	MLP	Mon, Feb 13, 2006	38.45	38.55	38.00	38.00
2020	NYSE	MLP	Fri, Feb 10, 2006	38.33	38.40	38.25	38.37
2019	NYSE	MLP	Thu, Feb 9, 2006	38.45	38.49	38.25	38.40
2018	NYSE	MLP	Wed, Feb 8, 2006	38.20	38.45	38.20	38.45
2017	NYSE	MLP	Tue, Feb 7, 2006	38.65	38.65	38.13	38.30
2016	NYSE	MLP	Mon, Feb 6, 2006	38.79	38.79	38.30	38.51
2015	NYSE	MLP	Fri, Feb 3, 2006	39.05	39.05	38.30	38.80
2014	NYSE	MLP	Thu, Feb 2, 2006	38.15	38.95	38.15	38.90
2013	NYSE	MLP	Wed, Feb 1, 2006	38.42	38.50	37.79	38.05
2012	NYSE	MLP	Tue, Jan 31, 2006	37.45	38.93	37.40	38.90
2011	NYSE	MLP	Mon, Jan 30, 2006	36.18	37.24	36.18	37.20
2010	NYSE	MLP	Fri, Jan 27, 2006	36.07	36.40	36.07	36.20
2009	NYSE	MLP	Thu, Jan 26, 2006	36.17	36.25	35.93	36.18
2008	NYSE	MLP	Wed, Jan 25, 2006	35.70	36.35	35.70	36.04
2007	NYSE	MLP	Tue, Jan 24, 2006	35.10	35.27	34.75	35.23
2006	NYSE	MLP	Mon, Jan 23, 2006	35.13	35.43	35.00	35.20
2005	NYSE	MLP	Fri, Jan 20, 2006	36.58	36.58	35.28	35.28
2004	NYSE	MLP	Thu, Jan 19, 2006	36.70	36.85	36.25	36.73
2003	NYSE	MLP	Wed, Jan 18, 2006	35.20	36.85	35.15	36.83
2002	NYSE	MLP	Tue, Jan 17, 2006	34.83	35.20	34.65	35.15
2001	NYSE	MLP	Fri, Jan 13, 2006	34.75	35.00	34.65	34.83
2000	NYSE	MLP	Thu, Jan 12, 2006	34.60	34.74	34.50	34.74
1999	NYSE	MLP	Wed, Jan 11, 2006	34.88	34.95	34.65	34.66
1998	NYSE	MLP	Tue, Jan 10, 2006	34.55	34.95	34.55	34.88
1997	NYSE	MLP	Mon, Jan 9, 2006	34.17	35.07	34.17	34.69
1996	NYSE	MLP	Fri, Jan 6, 2006	35.00	35.00	34.64	34.67
1995	NYSE	MLP	Thu, Jan 5, 2006	34.55	35.50	34.55	34.90
1994	NYSE	MLP	Wed, Jan 4, 2006	33.87	34.45	33.87	34.45
1993	NYSE	MLP	Tue, Jan 3, 2006	34.00	34.07	33.80	33.87
1992	NYSE	MLP	Fri, Dec 30, 2005	34.05	34.20	33.80	33.93
1991	NYSE	MLP	Thu, Dec 29, 2005	34.35	34.47	34.15	34.15
1990	NYSE	MLP	Wed, Dec 28, 2005	33.75	34.34	33.60	34.34
1989	NYSE	MLP	Tue, Dec 27, 2005	34.25	34.25	33.70	33.72
1988	NYSE	MLP	Fri, Dec 23, 2005	34.20	34.30	34.00	34.29
1987	NYSE	MLP	Thu, Dec 22, 2005	34.15	34.38	34.00	34.05
1986	NYSE	MLP	Wed, Dec 21, 2005	34.12	34.12	33.85	34.00
1985	NYSE	MLP	Tue, Dec 20, 2005	34.27	34.31	34.00	34.05
1984	NYSE	MLP	Mon, Dec 19, 2005	34.35	34.53	34.35	34.38
1983	NYSE	MLP	Fri, Dec 16, 2005	34.00	34.74	34.00	34.45
1982	NYSE	MLP	Thu, Dec 15, 2005	33.75	33.75	33.29	33.50
1981	NYSE	MLP	Wed, Dec 14, 2005	34.30	34.40	33.88	33.95
1980	NYSE	MLP	Tue, Dec 13, 2005	33.91	34.55	33.91	34.33
1979	NYSE	MLP	Mon, Dec 12, 2005	34.87	35.00	34.31	34.31
1978	NYSE	MLP	Fri, Dec 9, 2005	33.84	34.75	33.84	34.56
1977	NYSE	MLP	Thu, Dec 8, 2005	34.10	34.20	33.65	33.69
1976	NYSE	MLP	Wed, Dec 7, 2005	35.15	35.15	34.20	34.20
1975	NYSE	MLP	Tue, Dec 6, 2005	34.95	35.25	34.70	35.25
1974	NYSE	MLP	Mon, Dec 5, 2005	35.00	35.00	34.69	34.95
1973	NYSE	MLP	Fri, Dec 2, 2005	34.77	35.00	34.77	35.00
1972	NYSE	MLP	Thu, Dec 1, 2005	34.65	35.19	34.65	34.77
1971	NYSE	MLP	Wed, Nov 30, 2005	35.20	35.75	34.55	34.59
1970	NYSE	MLP	Tue, Nov 29, 2005	33.85	35.37	33.85	35.20
1969	NYSE	MLP	Mon, Nov 28, 2005	33.70	33.98	32.52	33.85
1968	NYSE	MLP	Fri, Nov 25, 2005	33.50	33.85	33.50	33.71
1967	NYSE	MLP	Wed, Nov 23, 2005	33.12	33.85	33.12	33.41
1966	NYSE	MLP	Tue, Nov 22, 2005	32.50	33.12	32.50	33.12
1965	NYSE	MLP	Mon, Nov 21, 2005	34.00	34.00	33.50	33.50
1964	NYSE	MLP	Fri, Nov 18, 2005	34.25	34.35	32.50	34.10
1963	NYSE	MLP	Thu, Nov 17, 2005	32.73	33.80	32.73	33.80
1962	NYSE	MLP	Wed, Nov 16, 2005	31.20	32.75	31.20	32.60
1961	NYSE	MLP	Tue, Nov 15, 2005	27.95	30.97	27.95	30.78
1960	NYSE	MLP	Mon, Nov 14, 2005	28.11	28.17	27.83	27.86
1959	NYSE	MLP	Fri, Nov 11, 2005	27.95	28.00	27.83	28.00
1958	NYSE	MLP	Thu, Nov 10, 2005	28.00	28.00	27.75	27.79
1957	NYSE	MLP	Wed, Nov 9, 2005	27.35	28.09	27.10	27.95
1956	NYSE	MLP	Tue, Nov 8, 2005	27.75	27.75	27.30	27.35
1955	NYSE	MLP	Mon, Nov 7, 2005	27.00	28.00	26.81	27.95
1954	NYSE	MLP	Fri, Nov 4, 2005	27.15	27.45	27.00	27.25
1953	NYSE	MLP	Thu, Nov 3, 2005	27.60	27.60	27.21	27.35
1952	NYSE	MLP	Wed, Nov 2, 2005	27.25	27.65	27.11	27.60
1951	NYSE	MLP	Tue, Nov 1, 2005	27.20	27.49	27.00	27.10
1950	NYSE	MLP	Mon, Oct 31, 2005	27.40	27.70	27.15	27.28
1949	NYSE	MLP	Fri, Oct 28, 2005	26.80	27.30	26.80	27.25
1948	NYSE	MLP	Thu, Oct 27, 2005	27.45	27.45	27.20	27.27
1947	NYSE	MLP	Wed, Oct 26, 2005	27.95	27.95	27.35	27.54
1946	NYSE	MLP	Tue, Oct 25, 2005	28.00	28.00	27.40	27.55
1945	NYSE	MLP	Mon, Oct 24, 2005	27.80	28.10	27.80	28.05
1944	NYSE	MLP	Fri, Oct 21, 2005	27.60	28.05	27.60	28.00
1943	NYSE	MLP	Thu, Oct 20, 2005	27.75	27.94	27.55	27.56
1942	NYSE	MLP	Wed, Oct 19, 2005	27.00	27.79	26.75	27.70
1941	NYSE	MLP	Tue, Oct 18, 2005	27.45	27.60	27.10	27.11
1940	NYSE	MLP	Mon, Oct 17, 2005	27.65	27.75	27.36	27.37
1939	NYSE	MLP	Fri, Oct 14, 2005	28.00	28.15	27.35	27.65
1938	NYSE	MLP	Thu, Oct 13, 2005	26.90	28.05	26.90	28.05
1937	NYSE	MLP	Wed, Oct 12, 2005	27.40	27.40	27.00	27.10
1936	NYSE	MLP	Tue, Oct 11, 2005	27.70	27.89	27.52	27.52
1935	NYSE	MLP	Mon, Oct 10, 2005	28.10	28.10	27.50	27.70
1934	NYSE	MLP	Fri, Oct 7, 2005	28.50	28.50	27.86	28.00
1933	NYSE	MLP	Thu, Oct 6, 2005	28.80	29.33	28.46	28.55
1932	NYSE	MLP	Wed, Oct 5, 2005	29.50	29.60	28.60	28.73
1931	NYSE	MLP	Tue, Oct 4, 2005	29.51	29.65	29.28	29.28
1930	NYSE	MLP	Mon, Oct 3, 2005	30.03	30.08	29.80	29.90
1929	NYSE	MLP	Fri, Sep 30, 2005	30.40	30.40	29.60	30.03
1928	NYSE	MLP	Thu, Sep 29, 2005	30.93	30.93	30.43	30.48
1927	NYSE	MLP	Wed, Sep 28, 2005	30.98	31.00	30.65	30.87
1926	NYSE	MLP	Tue, Sep 27, 2005	31.50	31.50	30.80	30.98
1925	NYSE	MLP	Mon, Sep 26, 2005	32.00	32.19	31.40	31.65
1924	NYSE	MLP	Fri, Sep 23, 2005	31.80	32.32	31.70	31.80
1923	NYSE	MLP	Thu, Sep 22, 2005	31.63	31.98	31.50	31.69
1922	NYSE	MLP	Wed, Sep 21, 2005	31.93	31.99	31.62	31.62
1921	NYSE	MLP	Tue, Sep 20, 2005	32.02	32.30	31.96	32.03
1920	NYSE	MLP	Mon, Sep 19, 2005	32.79	32.79	32.05	32.10
1919	NYSE	MLP	Fri, Sep 16, 2005	32.73	32.80	32.00	32.69
1918	NYSE	MLP	Thu, Sep 15, 2005	32.15	32.63	32.15	32.55
1917	NYSE	MLP	Wed, Sep 14, 2005	32.36	32.55	32.25	32.30
1916	NYSE	MLP	Tue, Sep 13, 2005	32.60	32.95	32.40	32.86
1915	NYSE	MLP	Mon, Sep 12, 2005	32.65	32.85	32.58	32.60
1914	NYSE	MLP	Fri, Sep 9, 2005	33.03	33.10	32.00	32.55
1913	NYSE	MLP	Thu, Sep 8, 2005	33.30	33.33	33.03	33.03
1912	NYSE	MLP	Wed, Sep 7, 2005	33.50	33.50	33.01	33.16
1911	NYSE	MLP	Tue, Sep 6, 2005	31.10	33.44	31.10	33.44
1910	NYSE	MLP	Fri, Sep 2, 2005	33.35	33.35	33.00	33.05
1909	NYSE	MLP	Thu, Sep 1, 2005	34.30	34.30	33.00	33.22
1908	NYSE	MLP	Wed, Aug 31, 2005	33.28	34.20	33.01	34.18
1907	NYSE	MLP	Tue, Aug 30, 2005	33.40	33.40	33.05	33.27
1906	NYSE	MLP	Mon, Aug 29, 2005	32.98	33.60	32.79	33.60
1905	NYSE	MLP	Fri, Aug 26, 2005	33.00	33.00	32.80	32.88
1904	NYSE	MLP	Thu, Aug 25, 2005	33.25	33.50	32.73	33.00
1903	NYSE	MLP	Wed, Aug 24, 2005	33.10	33.43	32.95	33.15
1902	NYSE	MLP	Tue, Aug 23, 2005	34.10	34.10	33.00	33.00
1901	NYSE	MLP	Mon, Aug 22, 2005	33.51	33.85	33.40	33.60
1900	NYSE	MLP	Fri, Aug 19, 2005	33.90	34.09	33.30	33.51
1899	NYSE	MLP	Thu, Aug 18, 2005	33.90	34.00	33.75	33.90
1898	NYSE	MLP	Wed, Aug 17, 2005	34.00	34.13	33.90	33.93
1897	NYSE	MLP	Tue, Aug 16, 2005	34.42	34.48	33.87	33.91
1896	NYSE	MLP	Mon, Aug 15, 2005	34.60	34.60	34.31	34.49
1895	NYSE	MLP	Fri, Aug 12, 2005	35.85	35.85	34.75	34.81
1894	NYSE	MLP	Thu, Aug 11, 2005	36.40	36.49	35.80	35.98
1893	NYSE	MLP	Wed, Aug 10, 2005	37.00	37.35	36.65	36.65
1892	NYSE	MLP	Tue, Aug 9, 2005	37.00	37.40	36.92	37.15
1891	NYSE	MLP	Mon, Aug 8, 2005	37.40	37.40	37.01	37.04
1890	NYSE	MLP	Fri, Aug 5, 2005	37.92	37.92	37.30	37.60
1889	NYSE	MLP	Thu, Aug 4, 2005	37.50	38.10	37.50	37.91
1888	NYSE	MLP	Wed, Aug 3, 2005	38.40	38.40	38.00	38.15
1887	NYSE	MLP	Tue, Aug 2, 2005	38.15	38.40	37.75	38.40
1886	NYSE	MLP	Mon, Aug 1, 2005	37.80	38.15	37.80	37.97
1885	NYSE	MLP	Fri, Jul 29, 2005	38.25	38.40	37.76	37.80
1884	NYSE	MLP	Thu, Jul 28, 2005	38.14	38.70	37.93	38.20
1883	NYSE	MLP	Wed, Jul 27, 2005	38.40	38.50	37.85	38.24
1882	NYSE	MLP	Tue, Jul 26, 2005	38.45	38.50	37.95	38.50
1881	NYSE	MLP	Mon, Jul 25, 2005	38.50	38.65	38.20	38.23
1880	NYSE	MLP	Fri, Jul 22, 2005	38.70	38.72	38.25	38.40
1879	NYSE	MLP	Thu, Jul 21, 2005	38.72	38.79	38.09	38.65
1878	NYSE	MLP	Wed, Jul 20, 2005	37.82	38.53	37.66	38.50
1877	NYSE	MLP	Tue, Jul 19, 2005	37.82	38.22	37.72	37.82
1876	NYSE	MLP	Mon, Jul 18, 2005	37.78	37.82	37.60	37.82
1875	NYSE	MLP	Fri, Jul 15, 2005	37.76	37.88	37.69	37.88
1874	NYSE	MLP	Thu, Jul 14, 2005	38.07	38.32	37.75	37.75
1873	NYSE	MLP	Wed, Jul 13, 2005	38.55	38.57	38.05	38.05
1872	NYSE	MLP	Tue, Jul 12, 2005	38.57	38.91	38.11	38.65
1871	NYSE	MLP	Mon, Jul 11, 2005	38.21	39.30	38.15	38.35
1870	NYSE	MLP	Fri, Jul 8, 2005	37.75	38.35	37.75	38.11
1869	NYSE	MLP	Thu, Jul 7, 2005	37.85	37.85	37.07	37.59
1868	NYSE	MLP	Wed, Jul 6, 2005	38.80	38.90	37.90	37.90
1867	NYSE	MLP	Tue, Jul 5, 2005	38.28	38.73	38.21	38.73
1866	NYSE	MLP	Fri, Jul 1, 2005	38.20	38.28	38.06	38.28
1865	NYSE	MLP	Thu, Jun 30, 2005	38.25	38.40	38.00	38.08
1864	NYSE	MLP	Wed, Jun 29, 2005	37.45	38.15	37.45	38.15
1863	NYSE	MLP	Tue, Jun 28, 2005	37.40	37.40	37.03	37.20
1862	NYSE	MLP	Mon, Jun 27, 2005	38.00	38.00	37.26	37.27
1861	NYSE	MLP	Fri, Jun 24, 2005	38.57	38.57	38.02	38.02
1860	NYSE	MLP	Thu, Jun 23, 2005	39.29	39.29	38.43	38.69
1859	NYSE	MLP	Wed, Jun 22, 2005	39.60	39.74	39.10	39.10
1858	NYSE	MLP	Tue, Jun 21, 2005	39.99	39.99	39.57	39.57
1857	NYSE	MLP	Mon, Jun 20, 2005	40.00	40.00	39.26	39.26
1856	NYSE	MLP	Fri, Jun 17, 2005	39.96	39.98	39.75	39.90
1855	NYSE	MLP	Thu, Jun 16, 2005	39.64	39.94	39.50	39.86
1854	NYSE	MLP	Wed, Jun 15, 2005	40.20	40.20	39.26	39.44
1853	NYSE	MLP	Tue, Jun 14, 2005	40.64	40.65	40.00	40.20
1852	NYSE	MLP	Mon, Jun 13, 2005	41.00	41.00	40.61	40.93
1851	NYSE	MLP	Fri, Jun 10, 2005	41.00	41.40	41.00	41.00
1850	NYSE	MLP	Thu, Jun 9, 2005	40.63	40.85	40.48	40.85
1849	NYSE	MLP	Wed, Jun 8, 2005	41.10	41.40	40.43	40.43
1848	NYSE	MLP	Tue, Jun 7, 2005	40.20	41.75	40.20	41.00
1847	NYSE	MLP	Mon, Jun 6, 2005	39.50	40.68	39.25	40.00
1846	NYSE	MLP	Fri, Jun 3, 2005	41.50	41.50	39.71	40.00
1845	NYSE	MLP	Thu, Jun 2, 2005	41.65	41.90	41.17	41.50
1844	NYSE	MLP	Wed, Jun 1, 2005	41.91	42.59	41.35	41.52
1843	NYSE	MLP	Tue, May 31, 2005	42.30	42.30	41.00	41.31
1842	NYSE	MLP	Fri, May 27, 2005	39.80	42.20	39.80	42.19
1841	NYSE	MLP	Thu, May 26, 2005	38.62	40.20	38.59	40.05
1840	NYSE	MLP	Wed, May 25, 2005	37.35	38.40	37.35	38.27
1839	NYSE	MLP	Tue, May 24, 2005	37.90	37.90	36.70	37.70
1838	NYSE	MLP	Mon, May 23, 2005	37.50	38.05	37.00	37.73
1837	NYSE	MLP	Fri, May 20, 2005	37.60	37.60	36.34	36.70
1836	NYSE	MLP	Thu, May 19, 2005	37.55	37.83	37.45	37.74
1835	NYSE	MLP	Wed, May 18, 2005	38.05	38.36	37.70	37.89
1834	NYSE	MLP	Tue, May 17, 2005	38.20	38.21	37.65	37.95
1833	NYSE	MLP	Mon, May 16, 2005	38.41	38.60	38.41	38.47
1832	NYSE	MLP	Fri, May 13, 2005	39.26	39.26	38.31	38.31
1831	NYSE	MLP	Thu, May 12, 2005	39.47	39.70	39.23	39.30
1830	NYSE	MLP	Wed, May 11, 2005	39.35	39.97	39.35	39.97
1829	NYSE	MLP	Tue, May 10, 2005	39.65	39.70	39.05	39.25
1828	NYSE	MLP	Mon, May 9, 2005	39.05	39.45	39.05	39.40
1827	NYSE	MLP	Fri, May 6, 2005	38.30	38.94	38.30	38.92
1826	NYSE	MLP	Thu, May 5, 2005	39.98	40.18	38.02	38.14
1825	NYSE	MLP	Wed, May 4, 2005	39.25	40.20	39.25	39.90
1824	NYSE	MLP	Tue, May 3, 2005	38.80	39.15	38.80	39.15
1823	NYSE	MLP	Mon, May 2, 2005	39.02	39.18	38.87	39.00
1822	NYSE	MLP	Fri, Apr 29, 2005	40.10	40.10	38.92	38.92
1821	NYSE	MLP	Thu, Apr 28, 2005	40.10	40.13	39.70	39.90
1820	NYSE	MLP	Wed, Apr 27, 2005	40.40	40.40	39.64	40.38
1819	NYSE	MLP	Tue, Apr 26, 2005	41.20	41.20	40.41	40.41
1818	NYSE	MLP	Mon, Apr 25, 2005	41.30	41.31	40.50	40.50
1817	NYSE	MLP	Fri, Apr 22, 2005	42.00	42.55	41.40	41.40
1816	NYSE	MLP	Thu, Apr 21, 2005	40.70	41.87	40.50	41.80
1815	NYSE	MLP	Wed, Apr 20, 2005	40.94	41.24	40.69	40.69
1814	NYSE	MLP	Tue, Apr 19, 2005	41.20	41.20	41.08	41.09
1813	NYSE	MLP	Mon, Apr 18, 2005	41.65	41.65	40.97	40.97
1812	NYSE	MLP	Fri, Apr 15, 2005	42.30	42.30	41.50	41.50
1811	NYSE	MLP	Thu, Apr 14, 2005	43.20	43.21	42.15	42.15
1810	NYSE	MLP	Wed, Apr 13, 2005	43.39	43.63	43.35	43.35
1809	NYSE	MLP	Tue, Apr 12, 2005	43.56	43.70	43.38	43.38
1808	NYSE	MLP	Mon, Apr 11, 2005	43.80	43.80	43.55	43.55
1807	NYSE	MLP	Fri, Apr 8, 2005	43.87	44.10	43.87	43.92
1806	NYSE	MLP	Thu, Apr 7, 2005	44.00	44.35	44.00	44.15
1805	NYSE	MLP	Wed, Apr 6, 2005	43.20	44.18	43.20	44.00
1804	NYSE	MLP	Tue, Apr 5, 2005	42.80	43.20	42.80	43.20
1803	NYSE	MLP	Mon, Apr 4, 2005	42.63	43.06	42.56	42.63
1802	NYSE	MLP	Fri, Apr 1, 2005	42.97	43.50	42.39	42.73
1801	NYSE	MLP	Thu, Mar 31, 2005	41.80	42.90	41.68	42.90
1800	NYSE	MLP	Wed, Mar 30, 2005	41.25	41.60	41.25	41.60
1799	NYSE	MLP	Tue, Mar 29, 2005	42.31	42.31	41.09	41.15
1798	NYSE	MLP	Mon, Mar 28, 2005	42.43	42.70	42.10	42.30
1797	NYSE	MLP	Thu, Mar 24, 2005	40.25	42.30	40.25	42.23
1796	NYSE	MLP	Wed, Mar 23, 2005	40.50	40.50	39.80	40.25
1795	NYSE	MLP	Tue, Mar 22, 2005	41.59	41.59	41.01	41.20
1794	NYSE	MLP	Mon, Mar 21, 2005	41.84	41.87	41.58	41.59
1793	NYSE	MLP	Fri, Mar 18, 2005	42.05	42.05	41.50	41.85
1792	NYSE	MLP	Thu, Mar 17, 2005	42.40	42.40	41.78	41.95
1791	NYSE	MLP	Wed, Mar 16, 2005	42.90	42.90	42.25	42.40
1790	NYSE	MLP	Tue, Mar 15, 2005	43.59	43.59	43.05	43.05
1789	NYSE	MLP	Mon, Mar 14, 2005	43.30	43.54	43.22	43.46
1788	NYSE	MLP	Fri, Mar 11, 2005	43.75	44.15	42.95	43.22
1787	NYSE	MLP	Thu, Mar 10, 2005	43.00	43.60	43.00	43.60
1786	NYSE	MLP	Wed, Mar 9, 2005	44.20	44.20	42.60	42.85
1785	NYSE	MLP	Tue, Mar 8, 2005	45.29	45.29	44.35	44.36
1784	NYSE	MLP	Mon, Mar 7, 2005	45.65	45.72	45.20	45.20
1783	NYSE	MLP	Fri, Mar 4, 2005	45.37	45.49	45.25	45.43
1782	NYSE	MLP	Thu, Mar 3, 2005	45.72	45.97	45.17	45.17
1781	NYSE	MLP	Wed, Mar 2, 2005	46.75	46.75	45.62	45.62
1780	NYSE	MLP	Tue, Mar 1, 2005	46.76	46.86	46.00	46.74
1779	NYSE	MLP	Mon, Feb 28, 2005	46.92	46.92	46.27	46.61
1778	NYSE	MLP	Fri, Feb 25, 2005	46.00	47.20	46.00	47.12
1777	NYSE	MLP	Thu, Feb 24, 2005	46.00	46.00	45.82	45.84
1776	NYSE	MLP	Wed, Feb 23, 2005	45.98	46.26	45.98	46.00
1775	NYSE	MLP	Tue, Feb 22, 2005	46.40	46.78	45.95	46.10
1774	NYSE	MLP	Fri, Feb 18, 2005	45.30	47.00	45.25	46.61
1773	NYSE	MLP	Thu, Feb 17, 2005	43.55	45.85	43.55	45.25
1772	NYSE	MLP	Wed, Feb 16, 2005	43.00	43.75	43.00	43.75
1771	NYSE	MLP	Tue, Feb 15, 2005	42.91	42.91	42.80	42.80
1770	NYSE	MLP	Mon, Feb 14, 2005	42.90	43.00	42.82	42.85
1769	NYSE	MLP	Fri, Feb 11, 2005	43.00	43.00	42.76	43.00
1768	NYSE	MLP	Thu, Feb 10, 2005	43.17	43.17	42.80	43.15
1767	NYSE	MLP	Wed, Feb 9, 2005	43.45	43.55	42.93	42.93
1766	NYSE	MLP	Tue, Feb 8, 2005	44.06	44.41	43.75	44.05
1765	NYSE	MLP	Mon, Feb 7, 2005	42.85	44.75	42.85	44.05
1764	NYSE	MLP	Fri, Feb 4, 2005	40.75	42.85	40.75	42.85
1763	NYSE	MLP	Thu, Feb 3, 2005	40.75	40.75	40.50	40.50
1762	NYSE	MLP	Wed, Feb 2, 2005	40.35	40.35	40.11	40.25
1761	NYSE	MLP	Tue, Feb 1, 2005	41.10	41.10	40.45	40.45
1760	NYSE	MLP	Mon, Jan 31, 2005	41.25	41.70	40.80	41.00
1759	NYSE	MLP	Fri, Jan 28, 2005	40.12	41.48	40.08	41.00
1758	NYSE	MLP	Thu, Jan 27, 2005	38.60	40.13	38.60	40.13
1757	NYSE	MLP	Wed, Jan 26, 2005	37.21	38.59	37.15	38.59
1756	NYSE	MLP	Tue, Jan 25, 2005	37.09	37.65	37.09	37.31
1755	NYSE	MLP	Mon, Jan 24, 2005	37.86	38.10	37.85	37.85
1754	NYSE	MLP	Fri, Jan 21, 2005	38.15	38.15	37.75	37.76
1753	NYSE	MLP	Thu, Jan 20, 2005	39.10	39.10	38.20	38.30
1752	NYSE	MLP	Wed, Jan 19, 2005	38.51	39.45	38.51	39.23
1751	NYSE	MLP	Tue, Jan 18, 2005	37.60	38.31	37.60	38.31
1750	NYSE	MLP	Fri, Jan 14, 2005	36.42	37.73	36.42	37.45
1749	NYSE	MLP	Thu, Jan 13, 2005	36.65	36.65	36.27	36.52
1748	NYSE	MLP	Wed, Jan 12, 2005	37.25	37.25	36.81	36.82
1747	NYSE	MLP	Tue, Jan 11, 2005	38.15	38.15	37.20	37.35
1746	NYSE	MLP	Mon, Jan 10, 2005	38.78	39.20	37.70	38.30
1745	NYSE	MLP	Fri, Jan 7, 2005	39.30	39.30	38.40	38.91
1744	NYSE	MLP	Thu, Jan 6, 2005	40.07	40.07	39.45	39.45
1743	NYSE	MLP	Wed, Jan 5, 2005	40.20	40.70	40.10	40.27
1742	NYSE	MLP	Tue, Jan 4, 2005	39.75	40.10	39.45	40.10
1741	NYSE	MLP	Mon, Jan 3, 2005	39.50	40.50	39.50	39.55
1740	NYSE	MLP	Fri, Dec 31, 2004	38.99	39.40	38.99	39.25
1739	NYSE	MLP	Thu, Dec 30, 2004	39.21	39.25	39.00	39.19
1738	NYSE	MLP	Wed, Dec 29, 2004	40.00	40.00	39.11	39.31
1737	NYSE	MLP	Tue, Dec 28, 2004	40.42	40.42	40.17	40.18
1736	NYSE	MLP	Mon, Dec 27, 2004	41.11	41.11	40.61	40.62
1735	NYSE	MLP	Wed, Dec 22, 2004	41.75	41.95	41.00	41.01
1734	NYSE	MLP	Tue, Dec 21, 2004	39.87	41.75	39.87	41.75
1733	NYSE	MLP	Mon, Dec 20, 2004	36.65	39.90	36.65	39.87
1732	NYSE	MLP	Fri, Dec 17, 2004	36.40	36.55	36.33	36.55
1731	NYSE	MLP	Thu, Dec 16, 2004	36.47	36.49	36.30	36.40
1730	NYSE	MLP	Wed, Dec 15, 2004	35.80	36.26	35.80	36.26
1729	NYSE	MLP	Tue, Dec 14, 2004	35.30	36.00	35.30	36.00
1728	NYSE	MLP	Mon, Dec 13, 2004	34.90	35.25	34.80	35.22
1727	NYSE	MLP	Fri, Dec 10, 2004	34.60	34.75	34.60	34.75
1726	NYSE	MLP	Thu, Dec 9, 2004	34.20	34.70	33.70	34.50
1725	NYSE	MLP	Wed, Dec 8, 2004	34.12	34.52	34.12	34.35
1724	NYSE	MLP	Tue, Dec 7, 2004	34.00	34.13	33.87	33.87
1723	NYSE	MLP	Mon, Dec 6, 2004	33.75	34.02	33.65	34.02
1722	NYSE	MLP	Fri, Dec 3, 2004	33.70	33.75	33.55	33.75
1721	NYSE	MLP	Thu, Dec 2, 2004	33.27	33.63	33.27	33.62
1720	NYSE	MLP	Wed, Dec 1, 2004	32.70	33.37	32.70	33.37
1719	NYSE	MLP	Tue, Nov 30, 2004	32.60	32.70	32.41	32.60
1718	NYSE	MLP	Mon, Nov 29, 2004	32.20	32.70	32.20	32.70
1717	NYSE	MLP	Fri, Nov 26, 2004	32.58	33.00	32.58	33.00
1716	NYSE	MLP	Wed, Nov 24, 2004	32.20	32.58	32.20	32.58
1715	NYSE	MLP	Tue, Nov 23, 2004	33.93	34.10	32.01	32.02
1714	NYSE	MLP	Mon, Nov 22, 2004	33.80	33.93	33.60	33.93
1713	NYSE	MLP	Fri, Nov 19, 2004	33.60	33.75	33.60	33.70
1712	NYSE	MLP	Thu, Nov 18, 2004	33.91	34.14	33.80	33.88
1711	NYSE	MLP	Wed, Nov 17, 2004	33.90	34.35	33.86	34.11
1710	NYSE	MLP	Tue, Nov 16, 2004	33.74	33.91	33.70	33.81
1709	NYSE	MLP	Mon, Nov 15, 2004	33.80	34.00	33.65	33.75
1708	NYSE	MLP	Fri, Nov 12, 2004	33.50	33.80	33.50	33.80
1707	NYSE	MLP	Thu, Nov 11, 2004	33.35	33.39	33.20	33.37
1706	NYSE	MLP	Wed, Nov 10, 2004	32.90	33.19	32.90	33.14
1705	NYSE	MLP	Tue, Nov 9, 2004	32.81	32.81	32.81	32.81
1704	NYSE	MLP	Mon, Nov 8, 2004	32.60	32.70	32.59	32.70
1703	NYSE	MLP	Fri, Nov 5, 2004	32.45	32.70	32.45	32.50
1702	NYSE	MLP	Thu, Nov 4, 2004	32.55	32.55	32.00	32.30
1701	NYSE	MLP	Wed, Nov 3, 2004	32.16	32.45	32.16	32.45
1700	NYSE	MLP	Tue, Nov 2, 2004	32.86	33.16	32.35	32.36
1699	NYSE	MLP	Mon, Nov 1, 2004	32.70	32.85	32.70	32.85
1698	NYSE	MLP	Fri, Oct 29, 2004	32.65	32.65	32.55	32.60
1697	NYSE	MLP	Thu, Oct 28, 2004	31.60	32.45	31.60	32.45
1696	NYSE	MLP	Wed, Oct 27, 2004	31.25	31.80	31.25	31.80
1695	NYSE	MLP	Tue, Oct 26, 2004	31.55	31.55	31.25	31.38
1694	NYSE	MLP	Mon, Oct 25, 2004	31.20	31.40	31.20	31.40
1693	NYSE	MLP	Fri, Oct 22, 2004	31.50	31.50	31.10	31.10
1692	NYSE	MLP	Thu, Oct 21, 2004	31.39	31.50	31.35	31.50
1691	NYSE	MLP	Wed, Oct 20, 2004	31.49	31.49	31.27	31.39
1690	NYSE	MLP	Tue, Oct 19, 2004	31.40	31.49	31.40	31.49
1689	NYSE	MLP	Mon, Oct 18, 2004	31.25	31.40	31.25	31.40
1688	NYSE	MLP	Fri, Oct 15, 2004	31.15	31.15	31.00	31.15
1687	NYSE	MLP	Thu, Oct 14, 2004	31.09	31.25	31.08	31.08
1686	NYSE	MLP	Wed, Oct 13, 2004	31.10	31.10	31.10	31.10
1685	NYSE	MLP	Tue, Oct 12, 2004	31.60	31.65	31.00	31.00
1684	NYSE	MLP	Fri, Oct 8, 2004	31.82	31.82	31.50	31.50
1683	NYSE	MLP	Thu, Oct 7, 2004	32.45	32.45	31.82	31.82
1682	NYSE	MLP	Wed, Oct 6, 2004	32.49	32.70	32.49	32.70
1681	NYSE	MLP	Tue, Oct 5, 2004	32.45	32.45	32.45	32.45
1680	NYSE	MLP	Mon, Oct 4, 2004	32.30	32.35	32.30	32.35
1679	NYSE	MLP	Fri, Oct 1, 2004	31.85	32.30	31.85	32.30
1678	NYSE	MLP	Thu, Sep 30, 2004	31.25	31.65	31.10	31.65
1677	NYSE	MLP	Wed, Sep 29, 2004	30.10	31.50	30.10	31.50
1676	NYSE	MLP	Tue, Sep 28, 2004	29.80	30.00	29.70	30.00
1675	NYSE	MLP	Mon, Sep 27, 2004	29.98	30.00	29.75	30.00
1674	NYSE	MLP	Fri, Sep 24, 2004	29.76	29.76	29.76	29.76
1673	NYSE	MLP	Thu, Sep 23, 2004	29.87	29.87	29.80	29.80
1672	NYSE	MLP	Wed, Sep 22, 2004	30.15	30.15	29.86	29.87
1671	NYSE	MLP	Tue, Sep 21, 2004	29.87	30.35	29.87	30.35
1670	NYSE	MLP	Mon, Sep 20, 2004	29.70	30.45	29.70	30.40
1669	NYSE	MLP	Fri, Sep 17, 2004	29.94	29.94	29.50	29.58
1668	NYSE	MLP	Thu, Sep 16, 2004	29.60	29.82	29.60	29.82
1667	NYSE	MLP	Wed, Sep 15, 2004	29.85	29.90	29.75	29.76
1666	NYSE	MLP	Tue, Sep 14, 2004	29.89	29.89	29.75	29.75
1665	NYSE	MLP	Mon, Sep 13, 2004	29.95	29.95	29.80	29.89
1664	NYSE	MLP	Fri, Sep 10, 2004	30.00	30.00	29.87	29.95
1663	NYSE	MLP	Thu, Sep 9, 2004	29.90	29.99	29.80	29.97
1662	NYSE	MLP	Wed, Sep 8, 2004	29.95	29.95	29.70	29.83
1661	NYSE	MLP	Tue, Sep 7, 2004	29.86	29.90	29.86	29.90
1660	NYSE	MLP	Fri, Sep 3, 2004	30.20	30.20	29.75	29.85
1659	NYSE	MLP	Thu, Sep 2, 2004	30.10	30.10	29.81	29.98
1658	NYSE	MLP	Wed, Sep 1, 2004	30.00	30.00	29.60	29.85
1657	NYSE	MLP	Tue, Aug 31, 2004	30.00	30.25	30.00	30.25
1656	NYSE	MLP	Mon, Aug 30, 2004	30.59	30.75	30.48	30.75
1655	NYSE	MLP	Fri, Aug 27, 2004	30.74	30.84	30.74	30.84
1654	NYSE	MLP	Thu, Aug 26, 2004	30.65	30.65	30.59	30.59
1653	NYSE	MLP	Wed, Aug 25, 2004	29.65	30.50	29.55	30.50
1652	NYSE	MLP	Tue, Aug 24, 2004	29.98	29.98	29.50	29.50
1651	NYSE	MLP	Mon, Aug 23, 2004	29.96	29.96	29.67	29.67
1650	NYSE	MLP	Fri, Aug 20, 2004	29.79	29.98	29.79	29.87
1649	NYSE	MLP	Thu, Aug 19, 2004	29.80	29.81	29.78	29.79
1648	NYSE	MLP	Wed, Aug 18, 2004	29.25	29.70	29.25	29.70
1647	NYSE	MLP	Tue, Aug 17, 2004	29.35	29.35	29.21	29.35
1646	NYSE	MLP	Mon, Aug 16, 2004	29.48	29.55	29.20	29.20
1645	NYSE	MLP	Fri, Aug 13, 2004	29.41	29.42	29.41	29.42
1644	NYSE	MLP	Thu, Aug 12, 2004	29.60	29.60	29.30	29.44
1643	NYSE	MLP	Wed, Aug 11, 2004	29.90	29.90	29.33	29.61
1642	NYSE	MLP	Tue, Aug 10, 2004	29.65	30.00	29.65	30.00
1641	NYSE	MLP	Mon, Aug 9, 2004	30.98	30.98	29.77	29.78
1640	NYSE	MLP	Fri, Aug 6, 2004	31.70	31.70	30.95	30.95
1639	NYSE	MLP	Thu, Aug 5, 2004	32.05	32.18	31.80	31.80
1638	NYSE	MLP	Wed, Aug 4, 2004	32.80	32.80	32.20	32.20
1637	NYSE	MLP	Tue, Aug 3, 2004	33.30	33.35	32.80	32.80
1636	NYSE	MLP	Mon, Aug 2, 2004	33.60	33.71	33.50	33.50
1635	NYSE	MLP	Fri, Jul 30, 2004	33.80	33.80	33.60	33.60
1634	NYSE	MLP	Thu, Jul 29, 2004	33.70	33.95	33.70	33.80
1633	NYSE	MLP	Wed, Jul 28, 2004	32.35	32.95	32.30	32.95
1632	NYSE	MLP	Tue, Jul 27, 2004	32.20	32.65	32.20	32.51
1631	NYSE	MLP	Mon, Jul 26, 2004	32.00	32.10	31.95	31.97
1630	NYSE	MLP	Fri, Jul 23, 2004	32.29	32.30	31.85	31.85
1629	NYSE	MLP	Thu, Jul 22, 2004	32.05	32.38	32.00	32.38
1628	NYSE	MLP	Wed, Jul 21, 2004	33.00	33.10	32.20	32.20
1627	NYSE	MLP	Tue, Jul 20, 2004	33.00	33.00	32.50	32.85
1626	NYSE	MLP	Mon, Jul 19, 2004	33.15	33.15	32.82	32.86
1625	NYSE	MLP	Fri, Jul 16, 2004	33.32	33.39	33.15	33.25
1624	NYSE	MLP	Thu, Jul 15, 2004	33.08	33.19	33.08	33.17
1623	NYSE	MLP	Wed, Jul 14, 2004	33.00	33.15	32.40	33.15
1622	NYSE	MLP	Tue, Jul 13, 2004	32.85	33.20	32.85	33.20
1621	NYSE	MLP	Mon, Jul 12, 2004	32.80	33.00	32.80	33.00
1620	NYSE	MLP	Fri, Jul 9, 2004	32.64	32.80	32.62	32.80
1619	NYSE	MLP	Thu, Jul 8, 2004	32.91	32.92	32.49	32.49
1618	NYSE	MLP	Wed, Jul 7, 2004	33.08	33.08	33.05	33.06
1617	NYSE	MLP	Tue, Jul 6, 2004	33.65	33.65	33.20	33.20
1616	NYSE	MLP	Fri, Jul 2, 2004	33.30	33.80	33.30	33.80
1615	NYSE	MLP	Thu, Jul 1, 2004	33.80	33.80	33.10	33.10
1614	NYSE	MLP	Wed, Jun 30, 2004	33.29	34.17	33.29	34.00
1613	NYSE	MLP	Tue, Jun 29, 2004	32.22	33.04	32.22	33.04
1612	NYSE	MLP	Mon, Jun 28, 2004	31.75	32.35	31.75	32.21
1611	NYSE	MLP	Fri, Jun 25, 2004	32.00	32.00	31.90	31.90
1610	NYSE	MLP	Thu, Jun 24, 2004	31.65	31.98	31.65	31.85
1609	NYSE	MLP	Wed, Jun 23, 2004	31.21	31.60	31.21	31.41
1608	NYSE	MLP	Tue, Jun 22, 2004	31.25	31.55	31.16	31.31
1607	NYSE	MLP	Mon, Jun 21, 2004	31.40	31.49	31.11	31.35
1606	NYSE	MLP	Fri, Jun 18, 2004	31.80	31.80	31.40	31.55
1605	NYSE	MLP	Thu, Jun 17, 2004	31.25	31.80	31.04	31.80
1604	NYSE	MLP	Wed, Jun 16, 2004	32.10	32.10	31.64	31.65
1603	NYSE	MLP	Tue, Jun 15, 2004	31.20	31.75	31.08	31.75
1602	NYSE	MLP	Mon, Jun 14, 2004	31.75	31.75	31.04	31.05
1601	NYSE	MLP	Thu, Jun 10, 2004	31.61	32.09	31.50	31.85
1600	NYSE	MLP	Wed, Jun 9, 2004	31.85	31.85	30.60	31.67
1599	NYSE	MLP	Tue, Jun 8, 2004	31.70	31.70	31.40	31.65
1598	NYSE	MLP	Mon, Jun 7, 2004	32.06	32.20	31.50	31.70
1597	NYSE	MLP	Fri, Jun 4, 2004	32.06	32.40	32.05	32.06
1596	NYSE	MLP	Thu, Jun 3, 2004	32.35	32.60	32.05	32.06
1595	NYSE	MLP	Wed, Jun 2, 2004	33.05	33.05	32.50	32.50
1594	NYSE	MLP	Tue, Jun 1, 2004	32.55	33.00	32.55	33.00
1593	NYSE	MLP	Fri, May 28, 2004	33.45	33.45	32.77	32.77
1592	NYSE	MLP	Thu, May 27, 2004	33.70	33.90	33.50	33.60
1591	NYSE	MLP	Wed, May 26, 2004	33.65	33.80	33.40	33.55
1590	NYSE	MLP	Tue, May 25, 2004	32.45	33.30	32.45	33.15
1589	NYSE	MLP	Mon, May 24, 2004	32.19	32.70	32.19	32.70
1588	NYSE	MLP	Fri, May 21, 2004	31.00	31.45	31.00	31.19
1587	NYSE	MLP	Thu, May 20, 2004	31.30	32.10	31.10	31.10
1586	NYSE	MLP	Wed, May 19, 2004	33.50	33.65	31.00	31.00
1585	NYSE	MLP	Tue, May 18, 2004	30.65	32.95	30.65	32.85
1584	NYSE	MLP	Mon, May 17, 2004	34.25	34.25	29.91	30.40
1583	NYSE	MLP	Fri, May 14, 2004	34.26	34.59	34.00	34.25
1582	NYSE	MLP	Thu, May 13, 2004	33.64	34.53	33.64	34.30
1581	NYSE	MLP	Wed, May 12, 2004	33.50	33.75	33.40	33.63
1580	NYSE	MLP	Tue, May 11, 2004	32.75	33.45	32.75	33.45
1579	NYSE	MLP	Mon, May 10, 2004	33.50	33.50	32.20	32.75
1578	NYSE	MLP	Fri, May 7, 2004	32.90	33.49	32.51	33.49
1577	NYSE	MLP	Thu, May 6, 2004	33.50	33.50	33.00	33.00
1576	NYSE	MLP	Wed, May 5, 2004	33.10	33.65	33.05	33.65
1575	NYSE	MLP	Tue, May 4, 2004	33.00	33.09	32.80	32.91
1574	NYSE	MLP	Mon, May 3, 2004	33.00	33.09	32.80	33.09
1573	NYSE	MLP	Fri, Apr 30, 2004	33.10	33.50	32.75	32.98
1572	NYSE	MLP	Thu, Apr 29, 2004	34.00	34.00	33.25	33.25
1571	NYSE	MLP	Wed, Apr 28, 2004	34.50	34.70	34.09	34.20
1570	NYSE	MLP	Tue, Apr 27, 2004	35.20	35.35	34.00	34.50
1569	NYSE	MLP	Mon, Apr 26, 2004	35.00	35.00	35.00	35.00
1568	NYSE	MLP	Fri, Apr 23, 2004	34.50	35.00	34.50	34.80
1567	NYSE	MLP	Thu, Apr 22, 2004	33.85	35.00	33.85	35.00
1566	NYSE	MLP	Wed, Apr 21, 2004	33.75	34.00	33.75	34.00
1565	NYSE	MLP	Tue, Apr 20, 2004	33.99	34.00	33.98	33.98
1564	NYSE	MLP	Mon, Apr 19, 2004	34.90	34.90	34.00	34.15
1563	NYSE	MLP	Fri, Apr 16, 2004	34.75	35.75	34.75	35.13
1562	NYSE	MLP	Thu, Apr 15, 2004	36.00	36.00	34.75	34.75
1561	NYSE	MLP	Wed, Apr 14, 2004	35.61	36.15	35.01	35.40
1560	NYSE	MLP	Tue, Apr 13, 2004	36.50	36.50	35.25	35.86
1559	NYSE	MLP	Mon, Apr 12, 2004	36.29	37.00	35.95	36.75
1558	NYSE	MLP	Thu, Apr 8, 2004	36.40	37.40	35.89	37.25
1557	NYSE	MLP	Wed, Apr 7, 2004	36.75	36.75	36.10	36.15
1556	NYSE	MLP	Tue, Apr 6, 2004	36.00	36.75	36.00	36.75
1555	NYSE	MLP	Mon, Apr 5, 2004	37.00	37.15	35.50	35.85
1554	NYSE	MLP	Fri, Apr 2, 2004	35.56	37.00	35.52	37.00
1553	NYSE	MLP	Thu, Apr 1, 2004	34.85	35.84	34.85	35.00
1552	NYSE	MLP	Wed, Mar 31, 2004	34.70	34.70	34.50	34.66
1551	NYSE	MLP	Tue, Mar 30, 2004	34.54	35.00	34.35	34.85
1550	NYSE	MLP	Mon, Mar 29, 2004	34.00	35.00	34.00	34.55
1549	NYSE	MLP	Fri, Mar 26, 2004	33.00	34.00	32.73	34.00
1548	NYSE	MLP	Thu, Mar 25, 2004	33.41	34.00	31.00	32.75
1547	NYSE	MLP	Wed, Mar 24, 2004	34.00	34.05	33.00	33.01
1546	NYSE	MLP	Tue, Mar 23, 2004	33.70	34.40	33.69	34.00
1545	NYSE	MLP	Mon, Mar 22, 2004	34.30	34.30	33.43	33.51
1544	NYSE	MLP	Fri, Mar 19, 2004	34.21	34.30	34.11	34.12
1543	NYSE	MLP	Thu, Mar 18, 2004	34.62	34.62	33.97	34.46
1542	NYSE	MLP	Wed, Mar 17, 2004	35.25	36.03	33.01	33.62
1541	NYSE	MLP	Tue, Mar 16, 2004	35.15	35.15	34.10	35.00
1540	NYSE	MLP	Mon, Mar 15, 2004	36.87	36.87	34.00	35.40
1539	NYSE	MLP	Fri, Mar 12, 2004	36.80	36.94	35.99	36.94
1538	NYSE	MLP	Thu, Mar 11, 2004	36.65	37.60	36.60	37.03
1537	NYSE	MLP	Wed, Mar 10, 2004	36.90	37.00	36.75	36.75
1536	NYSE	MLP	Tue, Mar 9, 2004	37.20	37.20	36.70	36.70
1535	NYSE	MLP	Mon, Mar 8, 2004	37.60	37.85	37.21	37.21
1534	NYSE	MLP	Fri, Mar 5, 2004	37.98	37.99	37.98	37.99
1533	NYSE	MLP	Thu, Mar 4, 2004	37.99	38.00	37.90	37.90
1532	NYSE	MLP	Wed, Mar 3, 2004	38.67	38.67	38.00	38.15
1531	NYSE	MLP	Tue, Mar 2, 2004	38.80	38.80	38.60	38.60
1530	NYSE	MLP	Mon, Mar 1, 2004	39.12	39.20	39.12	39.17
1529	NYSE	MLP	Fri, Feb 27, 2004	38.81	39.00	38.81	39.00
1528	NYSE	MLP	Thu, Feb 26, 2004	39.00	39.02	38.70	38.70
1527	NYSE	MLP	Wed, Feb 25, 2004	38.97	39.10	38.66	38.66
1526	NYSE	MLP	Tue, Feb 24, 2004	38.95	39.24	38.95	39.10
1525	NYSE	MLP	Mon, Feb 23, 2004	38.50	38.70	38.25	38.70
1524	NYSE	MLP	Fri, Feb 20, 2004	39.13	39.13	37.60	38.50
1523	NYSE	MLP	Thu, Feb 19, 2004	39.25	39.39	39.25	39.38
1522	NYSE	MLP	Wed, Feb 18, 2004	36.00	39.65	36.00	39.25
1521	NYSE	MLP	Tue, Feb 17, 2004	34.38	35.50	34.38	35.50
1520	NYSE	MLP	Fri, Feb 13, 2004	35.26	35.26	34.84	34.84
1519	NYSE	MLP	Thu, Feb 12, 2004	34.60	35.25	34.60	35.25
1518	NYSE	MLP	Wed, Feb 11, 2004	35.00	35.25	34.79	34.79
1517	NYSE	MLP	Tue, Feb 10, 2004	34.74	34.75	34.74	34.75
1516	NYSE	MLP	Mon, Feb 9, 2004	34.75	34.90	34.75	34.90
1515	NYSE	MLP	Fri, Feb 6, 2004	34.25	35.00	34.25	35.00
1514	NYSE	MLP	Thu, Feb 5, 2004	34.23	34.23	33.95	33.96
1513	NYSE	MLP	Wed, Feb 4, 2004	35.54	35.80	34.95	34.95
1512	NYSE	MLP	Tue, Feb 3, 2004	36.05	36.05	35.75	35.79
1511	NYSE	MLP	Mon, Feb 2, 2004	36.51	36.51	35.81	35.85
1510	NYSE	MLP	Fri, Jan 30, 2004	37.95	37.95	36.00	36.76
1509	NYSE	MLP	Thu, Jan 29, 2004	36.99	37.80	36.50	37.80
1508	NYSE	MLP	Wed, Jan 28, 2004	37.50	37.95	37.04	37.20
1507	NYSE	MLP	Tue, Jan 27, 2004	37.80	38.05	37.80	37.85
1506	NYSE	MLP	Mon, Jan 26, 2004	37.02	37.65	37.02	37.65
1505	NYSE	MLP	Fri, Jan 23, 2004	36.94	37.58	36.94	37.58
1504	NYSE	MLP	Thu, Jan 22, 2004	37.70	37.80	36.90	37.24
1503	NYSE	MLP	Wed, Jan 21, 2004	35.55	37.47	35.55	37.47
1502	NYSE	MLP	Tue, Jan 20, 2004	35.82	36.15	35.82	36.15
1501	NYSE	MLP	Fri, Jan 16, 2004	35.94	36.05	35.40	36.05
1500	NYSE	MLP	Thu, Jan 15, 2004	36.40	36.40	35.62	35.69
1499	NYSE	MLP	Wed, Jan 14, 2004	36.83	37.00	36.30	36.40
1498	NYSE	MLP	Tue, Jan 13, 2004	36.20	36.83	35.90	36.83
1497	NYSE	MLP	Mon, Jan 12, 2004	35.50	36.45	35.50	36.01
1496	NYSE	MLP	Fri, Jan 9, 2004	35.70	35.98	35.51	35.51
1495	NYSE	MLP	Thu, Jan 8, 2004	34.77	35.70	34.77	35.70
1494	NYSE	MLP	Wed, Jan 7, 2004	34.50	34.86	34.04	34.57
1493	NYSE	MLP	Tue, Jan 6, 2004	35.25	35.25	34.35	34.35
1492	NYSE	MLP	Mon, Jan 5, 2004	34.10	35.25	34.10	35.25
1491	NYSE	MLP	Fri, Jan 2, 2004	34.74	34.74	34.35	34.35
1490	NYSE	MLP	Wed, Dec 31, 2003	35.50	35.50	34.58	34.58
1489	NYSE	MLP	Tue, Dec 30, 2003	33.00	35.25	33.00	35.25
1488	NYSE	MLP	Mon, Dec 29, 2003	34.49	34.99	34.25	34.55
1487	NYSE	MLP	Fri, Dec 26, 2003	33.90	34.24	33.90	34.24
1486	NYSE	MLP	Wed, Dec 24, 2003	33.99	34.23	33.99	34.10
1485	NYSE	MLP	Tue, Dec 23, 2003	32.82	33.92	32.82	33.92
1484	NYSE	MLP	Mon, Dec 22, 2003	32.93	33.25	32.45	33.07
1483	NYSE	MLP	Fri, Dec 19, 2003	33.65	33.65	32.58	32.93
1482	NYSE	MLP	Thu, Dec 18, 2003	34.25	34.25	33.26	33.65
1481	NYSE	MLP	Wed, Dec 17, 2003	35.75	35.75	33.75	34.50
1480	NYSE	MLP	Tue, Dec 16, 2003	34.30	35.50	34.25	35.50
1479	NYSE	MLP	Mon, Dec 15, 2003	34.92	35.00	34.50	34.55
1478	NYSE	MLP	Fri, Dec 12, 2003	34.15	34.92	33.50	34.92
1477	NYSE	MLP	Thu, Dec 11, 2003	33.02	34.23	33.02	33.98
1476	NYSE	MLP	Wed, Dec 10, 2003	33.44	33.47	33.01	33.26
1475	NYSE	MLP	Tue, Dec 9, 2003	33.00	33.46	33.00	33.44
1474	NYSE	MLP	Mon, Dec 8, 2003	32.00	33.39	32.00	33.19
1473	NYSE	MLP	Fri, Dec 5, 2003	31.95	32.20	31.95	32.09
1472	NYSE	MLP	Thu, Dec 4, 2003	31.50	31.95	31.05	31.95
1471	NYSE	MLP	Wed, Dec 3, 2003	32.00	32.00	31.85	31.85
1470	NYSE	MLP	Tue, Dec 2, 2003	31.00	32.19	31.00	32.00
1469	NYSE	MLP	Mon, Dec 1, 2003	31.55	31.70	31.40	31.43
1468	NYSE	MLP	Fri, Nov 28, 2003	30.75	31.30	30.75	31.30
1467	NYSE	MLP	Wed, Nov 26, 2003	30.75	30.97	30.20	30.80
1466	NYSE	MLP	Tue, Nov 25, 2003	30.00	30.60	29.54	30.25
1465	NYSE	MLP	Mon, Nov 24, 2003	29.91	30.10	29.52	29.77
1464	NYSE	MLP	Fri, Nov 21, 2003	29.74	30.50	28.75	29.66
1463	NYSE	MLP	Thu, Nov 20, 2003	30.35	30.50	29.50	29.50
1462	NYSE	MLP	Wed, Nov 19, 2003	29.25	30.10	29.25	30.10
1461	NYSE	MLP	Tue, Nov 18, 2003	28.75	29.55	28.75	29.55
1460	NYSE	MLP	Mon, Nov 17, 2003	29.50	29.50	28.25	28.50
1459	NYSE	MLP	Fri, Nov 14, 2003	29.40	29.60	29.00	29.50
1458	NYSE	MLP	Thu, Nov 13, 2003	29.25	29.49	28.74	29.32
1457	NYSE	MLP	Wed, Nov 12, 2003	28.10	29.25	28.10	29.25
1456	NYSE	MLP	Tue, Nov 11, 2003	27.65	28.00	27.40	28.00
1455	NYSE	MLP	Mon, Nov 10, 2003	27.97	28.00	27.51	27.85
1454	NYSE	MLP	Fri, Nov 7, 2003	27.74	27.98	27.74	27.74
1453	NYSE	MLP	Thu, Nov 6, 2003	27.31	27.68	27.31	27.68
1452	NYSE	MLP	Wed, Nov 5, 2003	27.00	27.31	26.25	27.31
1451	NYSE	MLP	Tue, Nov 4, 2003	27.50	28.00	26.40	27.00
1450	NYSE	MLP	Mon, Nov 3, 2003	27.50	27.75	26.76	27.25
1449	NYSE	MLP	Fri, Oct 31, 2003	27.50	27.98	27.50	27.50
1448	NYSE	MLP	Thu, Oct 30, 2003	27.90	28.00	27.25	27.30
1447	NYSE	MLP	Wed, Oct 29, 2003	28.00	28.00	27.00	27.65
1446	NYSE	MLP	Tue, Oct 28, 2003	27.85	28.25	27.59	28.00
1445	NYSE	MLP	Mon, Oct 27, 2003	27.49	27.49	27.28	27.28
1444	NYSE	MLP	Fri, Oct 24, 2003	26.65	27.24	26.59	27.24
1443	NYSE	MLP	Thu, Oct 23, 2003	27.00	27.15	27.00	27.15
1442	NYSE	MLP	Wed, Oct 22, 2003	27.35	27.41	26.90	27.23
1441	NYSE	MLP	Tue, Oct 21, 2003	27.98	28.17	27.40	27.40
1440	NYSE	MLP	Mon, Oct 20, 2003	28.00	28.25	27.75	27.76
1439	NYSE	MLP	Fri, Oct 17, 2003	27.39	27.87	27.36	27.75
1438	NYSE	MLP	Thu, Oct 16, 2003	27.50	28.15	27.25	27.60
1437	NYSE	MLP	Wed, Oct 15, 2003	28.00	28.00	27.60	27.60
1436	NYSE	MLP	Tue, Oct 14, 2003	28.38	28.44	27.99	28.00
1435	NYSE	MLP	Mon, Oct 13, 2003	27.75	28.20	27.75	28.10
1434	NYSE	MLP	Fri, Oct 10, 2003	27.30	27.90	27.30	27.50
1433	NYSE	MLP	Thu, Oct 9, 2003	27.25	27.50	27.00	27.49
1432	NYSE	MLP	Wed, Oct 8, 2003	27.00	27.30	26.75	27.00
1431	NYSE	MLP	Tue, Oct 7, 2003	26.66	27.25	26.45	27.25
1430	NYSE	MLP	Mon, Oct 6, 2003	26.50	26.75	26.50	26.75
1429	NYSE	MLP	Fri, Oct 3, 2003	27.25	27.25	25.95	26.25
1428	NYSE	MLP	Thu, Oct 2, 2003	27.40	27.40	26.50	27.25
1427	NYSE	MLP	Wed, Oct 1, 2003	25.86	27.45	25.86	27.43
1426	NYSE	MLP	Tue, Sep 30, 2003	25.87	26.25	25.72	25.86
1425	NYSE	MLP	Mon, Sep 29, 2003	24.25	25.96	24.25	25.96
1424	NYSE	MLP	Fri, Sep 26, 2003	24.21	24.25	23.93	24.04
1423	NYSE	MLP	Thu, Sep 25, 2003	24.72	24.72	24.30	24.32
1422	NYSE	MLP	Wed, Sep 24, 2003	25.59	25.63	24.80	24.80
1421	NYSE	MLP	Tue, Sep 23, 2003	25.90	26.00	25.65	25.79
1420	NYSE	MLP	Mon, Sep 22, 2003	25.61	26.50	25.61	26.05
1419	NYSE	MLP	Fri, Sep 19, 2003	25.35	25.90	25.30	25.90
1418	NYSE	MLP	Thu, Sep 18, 2003	25.00	25.60	25.00	25.60
1417	NYSE	MLP	Wed, Sep 17, 2003	24.12	25.35	24.01	25.25
1416	NYSE	MLP	Tue, Sep 16, 2003	24.00	24.73	24.00	24.40
1415	NYSE	MLP	Mon, Sep 15, 2003	24.00	24.00	23.50	23.90
1414	NYSE	MLP	Fri, Sep 12, 2003	23.25	24.00	23.25	24.00
1413	NYSE	MLP	Thu, Sep 11, 2003	23.25	23.59	23.05	23.59
1412	NYSE	MLP	Wed, Sep 10, 2003	23.75	23.75	23.00	23.00
1411	NYSE	MLP	Tue, Sep 9, 2003	25.00	25.00	24.00	24.00
1410	NYSE	MLP	Mon, Sep 8, 2003	25.30	25.47	25.00	25.20
1409	NYSE	MLP	Fri, Sep 5, 2003	25.60	26.48	25.00	25.30
1408	NYSE	MLP	Thu, Sep 4, 2003	26.24	26.44	25.50	25.60
1407	NYSE	MLP	Wed, Sep 3, 2003	25.50	26.25	25.50	26.00
1406	NYSE	MLP	Tue, Sep 2, 2003	24.92	25.50	24.92	25.50
1405	NYSE	MLP	Fri, Aug 29, 2003	25.00	25.30	24.51	25.10
1404	NYSE	MLP	Thu, Aug 28, 2003	24.26	24.94	24.26	24.85
1403	NYSE	MLP	Wed, Aug 27, 2003	23.65	24.25	23.65	24.25
1402	NYSE	MLP	Tue, Aug 26, 2003	22.80	23.50	22.60	23.50
1401	NYSE	MLP	Mon, Aug 25, 2003	22.75	23.48	22.75	22.78
1400	NYSE	MLP	Fri, Aug 22, 2003	23.75	23.75	22.90	22.90
1399	NYSE	MLP	Thu, Aug 21, 2003	23.75	23.75	23.54	23.54
1398	NYSE	MLP	Wed, Aug 20, 2003	23.75	23.76	23.75	23.75
1397	NYSE	MLP	Tue, Aug 19, 2003	23.75	23.99	23.52	23.99
1396	NYSE	MLP	Mon, Aug 18, 2003	23.10	23.99	23.00	23.70
1395	NYSE	MLP	Fri, Aug 15, 2003	23.10	23.10	23.10	23.10
1394	NYSE	MLP	Thu, Aug 14, 2003	21.70	23.10	21.70	23.10
1393	NYSE	MLP	Wed, Aug 13, 2003	21.60	21.60	21.00	21.49
1392	NYSE	MLP	Tue, Aug 12, 2003	19.70	21.36	19.70	21.35
1391	NYSE	MLP	Mon, Aug 11, 2003	20.55	20.55	19.60	19.70
1390	NYSE	MLP	Fri, Aug 8, 2003	21.41	21.41	20.80	20.80
1389	NYSE	MLP	Thu, Aug 7, 2003	22.50	22.50	21.79	21.91
1388	NYSE	MLP	Wed, Aug 6, 2003	22.76	22.76	22.27	22.35
1387	NYSE	MLP	Tue, Aug 5, 2003	23.09	23.09	22.65	22.83
1386	NYSE	MLP	Mon, Aug 4, 2003	23.50	23.99	22.75	23.00
1385	NYSE	MLP	Fri, Aug 1, 2003	23.04	23.75	22.55	23.75
1384	NYSE	MLP	Thu, Jul 31, 2003	23.75	23.75	23.00	23.25
1383	NYSE	MLP	Wed, Jul 30, 2003	23.14	23.99	22.75	23.60
1382	NYSE	MLP	Tue, Jul 29, 2003	23.50	23.75	22.81	23.14
1381	NYSE	MLP	Mon, Jul 28, 2003	24.00	24.00	23.00	23.50
1380	NYSE	MLP	Fri, Jul 25, 2003	23.50	23.99	23.00	23.99
1379	NYSE	MLP	Thu, Jul 24, 2003	23.55	23.74	23.25	23.50
1378	NYSE	MLP	Wed, Jul 23, 2003	23.98	23.98	23.00	23.40
1377	NYSE	MLP	Tue, Jul 22, 2003	23.45	23.99	23.06	23.98
1376	NYSE	MLP	Mon, Jul 21, 2003	24.00	24.00	23.27	23.32
1375	NYSE	MLP	Fri, Jul 18, 2003	24.28	24.50	24.25	24.50
1374	NYSE	MLP	Thu, Jul 17, 2003	24.99	24.99	24.25	24.40
1373	NYSE	MLP	Wed, Jul 16, 2003	25.00	25.01	23.30	25.00
1372	NYSE	MLP	Tue, Jul 15, 2003	25.80	25.80	25.00	25.00
1371	NYSE	MLP	Mon, Jul 14, 2003	25.75	25.86	25.25	25.83
1370	NYSE	MLP	Fri, Jul 11, 2003	26.05	26.20	25.49	25.75
1369	NYSE	MLP	Thu, Jul 10, 2003	26.00	26.98	25.75	26.28
1368	NYSE	MLP	Wed, Jul 9, 2003	26.70	27.32	26.45	26.46
1367	NYSE	MLP	Tue, Jul 8, 2003	25.50	27.34	25.50	27.10
1366	NYSE	MLP	Mon, Jul 7, 2003	24.94	25.38	24.94	25.35
1365	NYSE	MLP	Thu, Jul 3, 2003	24.65	24.91	24.65	24.91
1364	NYSE	MLP	Wed, Jul 2, 2003	23.99	24.78	23.99	24.55
1363	NYSE	MLP	Tue, Jul 1, 2003	22.80	24.00	22.80	23.85
1362	NYSE	MLP	Mon, Jun 30, 2003	22.84	22.90	21.25	22.48
1361	NYSE	MLP	Fri, Jun 27, 2003	22.05	22.60	21.84	22.59
1360	NYSE	MLP	Thu, Jun 26, 2003	21.80	22.50	21.75	22.30
1359	NYSE	MLP	Wed, Jun 25, 2003	20.25	21.97	20.25	21.96
1358	NYSE	MLP	Tue, Jun 24, 2003	18.60	20.50	18.50	20.00
1357	NYSE	MLP	Mon, Jun 23, 2003	18.70	19.00	18.68	18.90
1356	NYSE	MLP	Fri, Jun 20, 2003	18.99	19.00	18.89	18.90
1355	NYSE	MLP	Thu, Jun 19, 2003	18.52	19.00	18.52	19.00
1354	NYSE	MLP	Wed, Jun 18, 2003	19.00	19.00	18.51	18.55
1353	NYSE	MLP	Tue, Jun 17, 2003	18.74	19.00	18.51	19.00
1352	NYSE	MLP	Mon, Jun 16, 2003	18.80	19.00	18.10	18.52
1351	NYSE	MLP	Fri, Jun 13, 2003	18.97	19.00	18.76	18.76
1350	NYSE	MLP	Thu, Jun 12, 2003	18.97	18.97	18.96	18.97
1349	NYSE	MLP	Wed, Jun 11, 2003	19.00	19.00	18.59	18.97
1348	NYSE	MLP	Tue, Jun 10, 2003	18.95	19.26	18.95	19.26
1347	NYSE	MLP	Mon, Jun 9, 2003	18.80	18.80	18.78	18.79
1346	NYSE	MLP	Fri, Jun 6, 2003	18.97	19.20	18.79	18.79
1345	NYSE	MLP	Thu, Jun 5, 2003	18.75	18.97	18.50	18.97
1344	NYSE	MLP	Wed, Jun 4, 2003	18.01	18.50	18.01	18.50
1343	NYSE	MLP	Tue, Jun 3, 2003	18.54	18.54	18.00	18.01
1342	NYSE	MLP	Fri, May 30, 2003	18.88	18.92	18.54	18.55
1341	NYSE	MLP	Thu, May 29, 2003	18.75	18.75	18.62	18.73
1340	NYSE	MLP	Wed, May 28, 2003	18.98	18.98	18.25	18.64
1339	NYSE	MLP	Tue, May 27, 2003	18.10	19.00	17.80	18.98
1338	NYSE	MLP	Fri, May 23, 2003	18.98	18.99	18.15	18.20
1337	NYSE	MLP	Thu, May 22, 2003	18.15	19.00	18.05	19.00
1336	NYSE	MLP	Wed, May 21, 2003	19.74	19.74	18.30	18.50
1335	NYSE	MLP	Tue, May 20, 2003	20.00	20.00	19.50	19.75
1334	NYSE	MLP	Mon, May 19, 2003	20.33	20.33	20.22	20.22
1333	NYSE	MLP	Fri, May 16, 2003	20.75	20.75	20.34	20.34
1332	NYSE	MLP	Thu, May 15, 2003	20.64	21.00	20.64	21.00
1331	NYSE	MLP	Wed, May 14, 2003	20.99	20.99	20.55	20.55
1330	NYSE	MLP	Tue, May 13, 2003	20.63	20.69	20.59	20.59
1329	NYSE	MLP	Mon, May 12, 2003	20.63	20.69	20.63	20.69
1328	NYSE	MLP	Fri, May 9, 2003	20.94	21.00	20.89	20.96
1327	NYSE	MLP	Thu, May 8, 2003	20.76	20.97	20.76	20.88
1326	NYSE	MLP	Wed, May 7, 2003	20.57	20.95	20.57	20.66
1325	NYSE	MLP	Tue, May 6, 2003	20.57	20.57	20.57	20.57
1324	NYSE	MLP	Fri, May 2, 2003	20.72	20.88	20.55	20.55
1323	NYSE	MLP	Thu, May 1, 2003	20.85	20.85	20.69	20.69
1322	NYSE	MLP	Wed, Apr 30, 2003	21.09	21.09	20.70	20.86
1321	NYSE	MLP	Tue, Apr 29, 2003	21.10	21.10	21.10	21.10
1320	NYSE	MLP	Mon, Apr 28, 2003	21.50	21.50	21.08	21.08
1319	NYSE	MLP	Fri, Apr 25, 2003	21.25	21.40	21.25	21.39
1318	NYSE	MLP	Thu, Apr 24, 2003	21.00	21.00	21.00	21.00
1317	NYSE	MLP	Wed, Apr 23, 2003	21.11	21.11	21.11	21.11
1316	NYSE	MLP	Tue, Apr 22, 2003	21.11	21.11	21.11	21.11
1315	NYSE	MLP	Mon, Apr 21, 2003	21.11	21.11	21.11	21.11
1314	NYSE	MLP	Thu, Apr 17, 2003	21.40	21.40	21.02	21.02
1313	NYSE	MLP	Wed, Apr 16, 2003	21.01	21.40	21.01	21.40
1312	NYSE	MLP	Tue, Apr 15, 2003	21.23	21.52	21.23	21.50
1311	NYSE	MLP	Mon, Apr 14, 2003	20.74	21.00	20.70	21.00
1310	NYSE	MLP	Fri, Apr 11, 2003	20.86	20.86	20.67	20.67
1309	NYSE	MLP	Thu, Apr 10, 2003	21.00	21.00	20.60	20.60
1308	NYSE	MLP	Wed, Apr 9, 2003	21.49	21.49	20.75	20.75
1307	NYSE	MLP	Tue, Apr 8, 2003	21.43	21.43	21.43	21.43
1306	NYSE	MLP	Mon, Apr 7, 2003	21.42	21.42	21.42	21.42
1305	NYSE	MLP	Fri, Apr 4, 2003	21.13	21.14	21.12	21.12
1304	NYSE	MLP	Thu, Apr 3, 2003	20.50	21.01	20.50	21.00
1303	NYSE	MLP	Wed, Apr 2, 2003	19.74	20.25	19.74	20.25
1302	NYSE	MLP	Tue, Apr 1, 2003	19.99	19.99	19.88	19.99
1301	NYSE	MLP	Mon, Mar 31, 2003	19.45	19.65	19.38	19.65
1300	NYSE	MLP	Fri, Mar 28, 2003	19.60	19.65	19.40	19.40
1299	NYSE	MLP	Thu, Mar 27, 2003	19.55	19.95	19.55	19.95
1298	NYSE	MLP	Wed, Mar 26, 2003	19.77	19.99	19.77	19.94
1297	NYSE	MLP	Tue, Mar 25, 2003	19.50	20.00	19.50	20.00
1296	NYSE	MLP	Mon, Mar 24, 2003	20.00	20.00	19.25	19.25
1295	NYSE	MLP	Fri, Mar 21, 2003	20.00	20.00	20.00	20.00
1294	NYSE	MLP	Thu, Mar 20, 2003	20.00	20.00	19.53	20.00
1293	NYSE	MLP	Wed, Mar 19, 2003	19.80	20.00	19.80	20.00
1292	NYSE	MLP	Tue, Mar 18, 2003	19.72	19.94	19.72	19.94
1291	NYSE	MLP	Mon, Mar 17, 2003	19.70	19.94	19.70	19.94
1290	NYSE	MLP	Fri, Mar 14, 2003	19.61	19.82	19.54	19.54
1289	NYSE	MLP	Thu, Mar 13, 2003	19.35	19.51	19.25	19.51
1288	NYSE	MLP	Wed, Mar 12, 2003	19.23	19.23	18.80	19.06
1287	NYSE	MLP	Tue, Mar 11, 2003	18.75	19.10	18.75	19.10
1286	NYSE	MLP	Mon, Mar 10, 2003	18.00	19.39	18.00	18.90
1285	NYSE	MLP	Fri, Mar 7, 2003	18.00	18.25	18.00	18.25
1284	NYSE	MLP	Thu, Mar 6, 2003	18.27	18.27	18.05	18.15
1283	NYSE	MLP	Wed, Mar 5, 2003	18.25	18.26	18.25	18.26
1282	NYSE	MLP	Tue, Mar 4, 2003	18.30	18.30	18.25	18.25
1281	NYSE	MLP	Mon, Mar 3, 2003	18.30	18.35	18.30	18.35
1280	NYSE	MLP	Fri, Feb 28, 2003	18.40	18.62	18.40	18.51
1279	NYSE	MLP	Thu, Feb 27, 2003	18.72	18.72	18.65	18.65
1278	NYSE	MLP	Wed, Feb 26, 2003	18.30	18.70	18.00	18.70
1277	NYSE	MLP	Tue, Feb 25, 2003	18.00	18.30	17.90	18.30
1276	NYSE	MLP	Mon, Feb 24, 2003	17.00	18.00	17.00	17.93
1275	NYSE	MLP	Fri, Feb 21, 2003	17.00	17.20	16.59	17.20
1274	NYSE	MLP	Thu, Feb 20, 2003	16.90	17.00	16.90	17.00
1273	NYSE	MLP	Wed, Feb 19, 2003	16.95	16.95	16.60	16.85
1272	NYSE	MLP	Tue, Feb 18, 2003	17.10	17.17	17.10	17.10
1271	NYSE	MLP	Fri, Feb 14, 2003	16.87	17.16	16.87	17.16
1270	NYSE	MLP	Thu, Feb 13, 2003	16.76	16.76	16.34	16.50
1269	NYSE	MLP	Tue, Feb 11, 2003	16.05	17.00	16.05	17.00
1268	NYSE	MLP	Mon, Feb 10, 2003	17.00	17.00	16.26	16.26
1267	NYSE	MLP	Fri, Feb 7, 2003	17.40	17.40	17.05	17.05
1266	NYSE	MLP	Thu, Feb 6, 2003	17.69	17.69	17.27	17.27
1265	NYSE	MLP	Wed, Feb 5, 2003	17.31	17.99	17.31	17.76
1264	NYSE	MLP	Tue, Feb 4, 2003	17.30	17.31	17.30	17.31
1263	NYSE	MLP	Mon, Feb 3, 2003	17.16	17.49	17.16	17.35
1262	NYSE	MLP	Fri, Jan 31, 2003	17.60	17.60	17.52	17.60
1261	NYSE	MLP	Thu, Jan 30, 2003	17.21	17.71	17.21	17.50
1260	NYSE	MLP	Wed, Jan 29, 2003	16.50	17.23	16.50	17.22
1259	NYSE	MLP	Tue, Jan 28, 2003	16.54	16.55	16.10	16.55
1258	NYSE	MLP	Mon, Jan 27, 2003	16.50	16.50	16.13	16.45
1257	NYSE	MLP	Fri, Jan 24, 2003	16.51	16.65	16.50	16.55
1256	NYSE	MLP	Thu, Jan 23, 2003	16.70	16.70	16.50	16.65
1255	NYSE	MLP	Wed, Jan 22, 2003	16.00	16.76	15.90	16.70
1254	NYSE	MLP	Tue, Jan 21, 2003	15.36	15.95	15.00	15.75
1253	NYSE	MLP	Fri, Jan 17, 2003	15.98	15.98	15.46	15.46
1252	NYSE	MLP	Thu, Jan 16, 2003	15.99	16.00	15.56	15.74
1251	NYSE	MLP	Wed, Jan 15, 2003	15.99	16.55	15.98	15.99
1250	NYSE	MLP	Tue, Jan 14, 2003	15.80	16.15	15.50	15.99
1249	NYSE	MLP	Mon, Jan 13, 2003	15.15	16.25	15.12	15.75
1248	NYSE	MLP	Fri, Jan 10, 2003	14.75	15.00	14.74	15.00
1247	NYSE	MLP	Thu, Jan 9, 2003	14.15	15.25	14.15	14.75
1246	NYSE	MLP	Wed, Jan 8, 2003	14.80	14.80	14.25	14.26
1245	NYSE	MLP	Tue, Jan 7, 2003	15.27	15.27	15.00	15.00
1244	NYSE	MLP	Mon, Jan 6, 2003	15.05	15.30	15.05	15.20
1243	NYSE	MLP	Fri, Jan 3, 2003	15.30	15.50	14.99	14.99
1242	NYSE	MLP	Thu, Jan 2, 2003	15.56	15.60	15.55	15.55
1241	NYSE	MLP	Tue, Dec 31, 2002	15.95	16.00	15.40	15.84
1240	NYSE	MLP	Mon, Dec 30, 2002	16.00	16.25	15.25	15.95
1239	NYSE	MLP	Fri, Dec 27, 2002	14.75	15.80	14.50	15.75
1238	NYSE	MLP	Thu, Dec 26, 2002	15.00	15.00	14.50	14.50
1237	NYSE	MLP	Tue, Dec 24, 2002	14.94	14.95	14.80	14.86
1236	NYSE	MLP	Mon, Dec 23, 2002	14.50	14.68	14.50	14.51
1235	NYSE	MLP	Fri, Dec 20, 2002	14.80	14.85	14.36	14.36
1234	NYSE	MLP	Thu, Dec 19, 2002	14.56	14.63	14.51	14.63
1233	NYSE	MLP	Wed, Dec 18, 2002	14.52	14.52	14.45	14.46
1232	NYSE	MLP	Tue, Dec 17, 2002	15.00	15.00	14.52	14.60
1231	NYSE	MLP	Mon, Dec 16, 2002	14.87	15.25	14.84	15.25
1230	NYSE	MLP	Fri, Dec 13, 2002	14.95	15.00	14.75	14.85
1229	NYSE	MLP	Thu, Dec 12, 2002	15.05	15.05	14.76	14.80
1228	NYSE	MLP	Wed, Dec 11, 2002	15.00	15.25	14.76	15.25
1227	NYSE	MLP	Tue, Dec 10, 2002	15.02	15.03	15.01	15.01
1226	NYSE	MLP	Mon, Dec 9, 2002	15.17	15.20	15.10	15.10
1225	NYSE	MLP	Fri, Dec 6, 2002	15.36	15.36	15.02	15.02
1224	NYSE	MLP	Thu, Dec 5, 2002	15.40	15.40	15.40	15.40
1223	NYSE	MLP	Wed, Dec 4, 2002	15.88	15.98	15.61	15.61
1222	NYSE	MLP	Tue, Dec 3, 2002	16.48	16.48	15.87	15.88
1221	NYSE	MLP	Mon, Dec 2, 2002	16.45	16.50	16.45	16.50
1220	NYSE	MLP	Fri, Nov 29, 2002	16.30	16.30	16.10	16.25
1219	NYSE	MLP	Wed, Nov 27, 2002	16.21	16.42	16.00	16.27
1218	NYSE	MLP	Tue, Nov 26, 2002	15.87	16.21	15.75	16.21
1217	NYSE	MLP	Fri, Nov 22, 2002	15.51	15.86	15.51	15.86
1216	NYSE	MLP	Thu, Nov 21, 2002	15.41	15.71	15.41	15.71
1215	NYSE	MLP	Wed, Nov 20, 2002	15.22	15.41	15.22	15.41
1214	NYSE	MLP	Tue, Nov 19, 2002	15.00	15.15	15.00	15.15
1213	NYSE	MLP	Mon, Nov 18, 2002	16.00	16.00	15.00	15.00
1212	NYSE	MLP	Fri, Nov 15, 2002	15.51	15.80	15.40	15.80
1211	NYSE	MLP	Thu, Nov 14, 2002	15.75	15.75	15.31	15.66
1210	NYSE	MLP	Wed, Nov 13, 2002	15.53	15.56	15.53	15.56
1209	NYSE	MLP	Tue, Nov 12, 2002	15.47	15.53	15.30	15.53
1208	NYSE	MLP	Mon, Nov 11, 2002	15.51	15.51	15.41	15.46
1207	NYSE	MLP	Fri, Nov 8, 2002	15.83	15.83	15.62	15.62
1206	NYSE	MLP	Thu, Nov 7, 2002	15.75	15.76	15.69	15.69
1205	NYSE	MLP	Wed, Nov 6, 2002	15.95	15.99	15.75	15.75
1204	NYSE	MLP	Tue, Nov 5, 2002	15.74	15.80	15.74	15.80
1203	NYSE	MLP	Mon, Nov 4, 2002	15.80	15.80	15.62	15.74
1202	NYSE	MLP	Fri, Nov 1, 2002	15.54	15.73	15.00	15.73
1201	NYSE	MLP	Thu, Oct 31, 2002	16.00	16.00	15.50	15.74
1200	NYSE	MLP	Wed, Oct 30, 2002	16.00	16.00	15.75	15.75
1199	NYSE	MLP	Tue, Oct 29, 2002	15.76	15.97	15.76	15.97
1198	NYSE	MLP	Mon, Oct 28, 2002	15.76	15.76	15.76	15.76
1197	NYSE	MLP	Fri, Oct 25, 2002	15.60	15.70	15.00	15.70
1196	NYSE	MLP	Thu, Oct 24, 2002	15.75	16.00	15.75	15.75
1195	NYSE	MLP	Wed, Oct 23, 2002	14.73	15.70	14.73	15.70
1194	NYSE	MLP	Tue, Oct 22, 2002	14.35	14.95	14.31	14.95
1193	NYSE	MLP	Mon, Oct 21, 2002	14.80	14.80	13.75	14.25
1192	NYSE	MLP	Fri, Oct 18, 2002	16.70	16.70	14.30	15.00
1191	NYSE	MLP	Thu, Oct 17, 2002	17.75	17.75	16.50	16.74
1190	NYSE	MLP	Wed, Oct 16, 2002	17.94	17.97	17.60	17.75
1189	NYSE	MLP	Tue, Oct 15, 2002	18.00	18.25	17.45	17.69
1188	NYSE	MLP	Mon, Oct 14, 2002	17.95	17.95	17.95	17.95
1187	NYSE	MLP	Fri, Oct 11, 2002	17.66	17.75	17.66	17.75
1186	NYSE	MLP	Thu, Oct 10, 2002	17.50	17.75	17.50	17.75
1185	NYSE	MLP	Wed, Oct 9, 2002	17.88	17.89	17.50	17.75
1184	NYSE	MLP	Tue, Oct 8, 2002	17.59	17.72	17.50	17.72
1183	NYSE	MLP	Mon, Oct 7, 2002	17.72	17.72	17.72	17.72
1182	NYSE	MLP	Fri, Oct 4, 2002	17.30	17.70	17.30	17.70
1181	NYSE	MLP	Thu, Oct 3, 2002	17.50	17.80	17.50	17.80
1180	NYSE	MLP	Wed, Oct 2, 2002	17.95	18.00	17.35	17.35
1179	NYSE	MLP	Tue, Oct 1, 2002	18.22	18.22	18.03	18.18
1178	NYSE	MLP	Mon, Sep 30, 2002	18.00	18.00	18.00	18.00
1177	NYSE	MLP	Fri, Sep 27, 2002	18.05	18.10	17.87	18.05
1176	NYSE	MLP	Thu, Sep 26, 2002	17.98	18.20	17.98	18.20
1175	NYSE	MLP	Wed, Sep 25, 2002	17.75	18.00	17.75	17.88
1174	NYSE	MLP	Tue, Sep 24, 2002	18.06	18.06	17.85	17.90
1173	NYSE	MLP	Mon, Sep 23, 2002	18.13	18.13	18.00	18.00
1172	NYSE	MLP	Fri, Sep 20, 2002	18.05	18.10	17.85	18.10
1171	NYSE	MLP	Thu, Sep 19, 2002	18.25	18.25	18.00	18.00
1170	NYSE	MLP	Wed, Sep 18, 2002	18.35	18.55	18.35	18.55
1169	NYSE	MLP	Tue, Sep 17, 2002	18.50	18.50	18.26	18.44
1168	NYSE	MLP	Mon, Sep 16, 2002	18.85	18.85	18.84	18.85
1167	NYSE	MLP	Fri, Sep 13, 2002	18.85	18.85	18.85	18.85
1166	NYSE	MLP	Thu, Sep 12, 2002	18.95	18.98	18.40	18.40
1165	NYSE	MLP	Wed, Sep 11, 2002	18.65	18.65	18.65	18.65
1164	NYSE	MLP	Tue, Sep 10, 2002	18.70	18.71	18.50	18.71
1163	NYSE	MLP	Mon, Sep 9, 2002	18.90	18.95	18.75	18.95
1162	NYSE	MLP	Fri, Sep 6, 2002	18.50	18.51	18.50	18.51
1161	NYSE	MLP	Thu, Sep 5, 2002	18.00	18.25	18.00	18.20
1160	NYSE	MLP	Wed, Sep 4, 2002	18.00	18.25	17.90	18.25
1159	NYSE	MLP	Tue, Sep 3, 2002	18.75	18.75	17.50	17.95
1158	NYSE	MLP	Fri, Aug 30, 2002	18.75	18.98	18.75	18.95
1157	NYSE	MLP	Thu, Aug 29, 2002	19.00	19.00	19.00	19.00
1156	NYSE	MLP	Wed, Aug 28, 2002	18.98	18.98	18.75	18.75
1155	NYSE	MLP	Tue, Aug 27, 2002	18.99	18.99	18.75	18.75
1154	NYSE	MLP	Mon, Aug 26, 2002	18.90	18.90	18.90	18.90
1153	NYSE	MLP	Fri, Aug 23, 2002	18.15	18.95	18.15	18.95
1152	NYSE	MLP	Thu, Aug 22, 2002	18.00	18.24	17.75	18.24
1151	NYSE	MLP	Wed, Aug 21, 2002	18.10	18.24	18.10	18.24
1150	NYSE	MLP	Tue, Aug 20, 2002	17.85	18.00	17.85	17.98
1149	NYSE	MLP	Mon, Aug 19, 2002	18.24	18.24	17.85	17.85
1148	NYSE	MLP	Fri, Aug 16, 2002	18.05	18.20	18.05	18.20
1147	NYSE	MLP	Wed, Aug 14, 2002	17.95	18.20	17.95	18.20
1146	NYSE	MLP	Tue, Aug 13, 2002	18.00	18.00	17.85	17.85
1145	NYSE	MLP	Mon, Aug 12, 2002	18.00	18.00	18.00	18.00
1144	NYSE	MLP	Fri, Aug 9, 2002	18.49	18.49	18.00	18.00
1143	NYSE	MLP	Thu, Aug 8, 2002	18.49	18.49	18.49	18.49
1142	NYSE	MLP	Wed, Aug 7, 2002	18.50	18.50	18.35	18.50
1141	NYSE	MLP	Tue, Aug 6, 2002	18.30	18.75	18.25	18.75
1140	NYSE	MLP	Mon, Aug 5, 2002	18.25	18.25	18.25	18.25
1139	NYSE	MLP	Fri, Aug 2, 2002	18.25	18.50	18.25	18.40
1138	NYSE	MLP	Thu, Aug 1, 2002	18.00	18.00	18.00	18.00
1137	NYSE	MLP	Wed, Jul 31, 2002	18.50	18.75	18.00	18.00
1136	NYSE	MLP	Tue, Jul 30, 2002	18.00	18.00	17.90	18.00
1135	NYSE	MLP	Mon, Jul 29, 2002	17.50	17.75	17.50	17.75
1134	NYSE	MLP	Fri, Jul 26, 2002	17.25	17.50	17.25	17.50
1133	NYSE	MLP	Thu, Jul 25, 2002	17.50	17.50	17.50	17.50
1132	NYSE	MLP	Wed, Jul 24, 2002	17.10	17.50	16.50	17.50
1131	NYSE	MLP	Tue, Jul 23, 2002	17.75	17.75	16.90	17.05
1130	NYSE	MLP	Mon, Jul 22, 2002	18.11	18.11	17.75	18.00
1129	NYSE	MLP	Fri, Jul 19, 2002	18.25	18.75	18.25	18.40
1128	NYSE	MLP	Thu, Jul 18, 2002	19.00	19.00	18.50	18.50
1127	NYSE	MLP	Wed, Jul 17, 2002	18.90	19.15	18.25	19.00
1126	NYSE	MLP	Tue, Jul 16, 2002	18.55	19.00	18.55	19.00
1125	NYSE	MLP	Mon, Jul 15, 2002	18.70	18.70	18.25	18.50
1124	NYSE	MLP	Fri, Jul 12, 2002	19.00	19.00	18.90	18.90
1123	NYSE	MLP	Thu, Jul 11, 2002	19.00	19.50	19.00	19.19
1122	NYSE	MLP	Wed, Jul 10, 2002	19.11	19.50	18.50	19.00
1121	NYSE	MLP	Tue, Jul 9, 2002	19.43	19.43	19.11	19.11
1120	NYSE	MLP	Mon, Jul 8, 2002	19.40	19.40	19.25	19.25
1119	NYSE	MLP	Fri, Jul 5, 2002	19.60	19.60	19.60	19.60
1118	NYSE	MLP	Wed, Jul 3, 2002	19.55	19.59	19.40	19.59
1117	NYSE	MLP	Tue, Jul 2, 2002	19.40	19.59	19.40	19.55
1116	NYSE	MLP	Mon, Jul 1, 2002	20.35	20.35	19.50	19.51
1115	NYSE	MLP	Fri, Jun 28, 2002	20.39	20.64	20.00	20.20
1114	NYSE	MLP	Thu, Jun 27, 2002	20.68	20.68	20.18	20.64
1113	NYSE	MLP	Wed, Jun 26, 2002	20.80	20.80	20.25	20.70
1112	NYSE	MLP	Tue, Jun 25, 2002	20.72	20.95	20.51	20.66
1111	NYSE	MLP	Mon, Jun 24, 2002	20.25	20.47	20.25	20.47
1110	NYSE	MLP	Fri, Jun 21, 2002	20.35	20.50	20.03	20.25
1109	NYSE	MLP	Thu, Jun 20, 2002	20.00	20.50	20.00	20.25
1108	NYSE	MLP	Wed, Jun 19, 2002	20.15	20.15	19.76	19.76
1107	NYSE	MLP	Tue, Jun 18, 2002	19.76	20.24	19.76	20.24
1106	NYSE	MLP	Mon, Jun 17, 2002	20.00	20.00	20.00	20.00
1105	NYSE	MLP	Fri, Jun 14, 2002	20.25	20.26	20.25	20.26
1104	NYSE	MLP	Thu, Jun 13, 2002	20.77	20.77	20.40	20.70
1103	NYSE	MLP	Wed, Jun 12, 2002	20.77	21.00	20.50	21.00
1102	NYSE	MLP	Tue, Jun 11, 2002	19.75	20.75	19.65	20.75
1101	NYSE	MLP	Mon, Jun 10, 2002	19.50	19.50	19.50	19.50
1100	NYSE	MLP	Fri, Jun 7, 2002	19.16	19.25	19.16	19.25
1099	NYSE	MLP	Thu, Jun 6, 2002	19.10	19.50	19.10	19.15
1098	NYSE	MLP	Wed, Jun 5, 2002	19.25	19.25	19.10	19.25
1097	NYSE	MLP	Tue, Jun 4, 2002	19.25	19.50	19.25	19.50
1096	NYSE	MLP	Mon, Jun 3, 2002	19.05	19.50	19.05	19.25
1095	NYSE	MLP	Fri, May 31, 2002	19.45	19.45	19.00	19.05
1094	NYSE	MLP	Thu, May 30, 2002	19.25	20.00	19.15	19.45
1093	NYSE	MLP	Wed, May 29, 2002	20.15	20.15	19.26	19.50
1092	NYSE	MLP	Tue, May 28, 2002	20.20	20.50	19.50	20.25
1091	NYSE	MLP	Fri, May 24, 2002	20.65	20.65	20.27	20.27
1090	NYSE	MLP	Thu, May 23, 2002	20.92	20.92	20.65	20.84
1089	NYSE	MLP	Wed, May 22, 2002	21.45	21.74	20.75	20.99
1088	NYSE	MLP	Tue, May 21, 2002	22.15	22.49	21.70	21.70
1087	NYSE	MLP	Fri, May 17, 2002	21.49	22.24	21.49	22.24
1086	NYSE	MLP	Thu, May 16, 2002	21.48	21.49	21.48	21.49
1085	NYSE	MLP	Wed, May 15, 2002	21.48	21.48	21.45	21.45
1084	NYSE	MLP	Tue, May 14, 2002	21.49	21.49	21.35	21.40
1083	NYSE	MLP	Mon, May 13, 2002	21.25	21.49	21.25	21.49
1082	NYSE	MLP	Fri, May 10, 2002	21.25	21.25	21.25	21.25
1081	NYSE	MLP	Thu, May 9, 2002	21.25	21.25	21.25	21.25
1080	NYSE	MLP	Wed, May 8, 2002	21.25	21.48	21.25	21.48
1079	NYSE	MLP	Tue, May 7, 2002	21.20	21.25	21.20	21.25
1078	NYSE	MLP	Mon, May 6, 2002	20.75	21.00	20.50	21.00
1077	NYSE	MLP	Fri, May 3, 2002	20.75	20.75	20.50	20.50
1076	NYSE	MLP	Thu, May 2, 2002	21.00	21.00	20.50	20.99
1075	NYSE	MLP	Wed, May 1, 2002	21.00	21.23	21.00	21.23
1074	NYSE	MLP	Tue, Apr 30, 2002	21.00	21.40	21.00	21.40
1073	NYSE	MLP	Mon, Apr 29, 2002	20.75	21.49	20.75	21.49
1072	NYSE	MLP	Fri, Apr 26, 2002	22.00	22.00	20.75	20.75
1071	NYSE	MLP	Thu, Apr 25, 2002	22.50	22.74	22.00	22.00
1070	NYSE	MLP	Wed, Apr 24, 2002	21.74	22.75	21.65	22.75
1069	NYSE	MLP	Tue, Apr 23, 2002	21.50	21.50	21.50	21.50
1068	NYSE	MLP	Mon, Apr 22, 2002	21.95	21.95	21.50	21.50
1067	NYSE	MLP	Fri, Apr 19, 2002	21.95	21.95	21.95	21.95
1066	NYSE	MLP	Thu, Apr 18, 2002	22.00	22.00	21.95	21.95
1065	NYSE	MLP	Wed, Apr 17, 2002	21.75	21.75	21.75	21.75
1064	NYSE	MLP	Tue, Apr 16, 2002	22.24	22.39	22.00	22.00
1063	NYSE	MLP	Mon, Apr 15, 2002	21.99	21.99	21.99	21.99
1062	NYSE	MLP	Fri, Apr 12, 2002	21.50	21.75	21.50	21.75
1061	NYSE	MLP	Thu, Apr 11, 2002	21.00	21.24	21.00	21.20
1060	NYSE	MLP	Wed, Apr 10, 2002	20.49	20.79	20.00	20.79
1059	NYSE	MLP	Tue, Apr 9, 2002	20.49	20.49	20.49	20.49
1058	NYSE	MLP	Mon, Apr 8, 2002	20.49	20.49	20.49	20.49
1057	NYSE	MLP	Fri, Apr 5, 2002	20.49	20.49	20.49	20.49
1056	NYSE	MLP	Thu, Apr 4, 2002	20.45	20.45	20.45	20.45
1055	NYSE	MLP	Tue, Apr 2, 2002	20.30	20.44	20.00	20.00
1054	NYSE	MLP	Mon, Apr 1, 2002	20.25	20.49	20.25	20.40
1053	NYSE	MLP	Thu, Mar 28, 2002	20.50	20.50	20.40	20.50
1052	NYSE	MLP	Wed, Mar 27, 2002	20.75	20.75	20.50	20.65
1051	NYSE	MLP	Tue, Mar 26, 2002	20.90	21.00	20.90	21.00
1050	NYSE	MLP	Mon, Mar 25, 2002	21.50	21.50	20.65	20.65
1049	NYSE	MLP	Fri, Mar 22, 2002	22.00	22.00	21.75	21.75
1048	NYSE	MLP	Thu, Mar 21, 2002	21.43	21.75	21.43	21.74
1047	NYSE	MLP	Tue, Mar 19, 2002	20.99	21.18	20.99	21.18
1046	NYSE	MLP	Mon, Mar 18, 2002	21.00	21.15	20.75	20.75
1045	NYSE	MLP	Fri, Mar 15, 2002	21.40	21.40	20.75	20.80
1044	NYSE	MLP	Thu, Mar 14, 2002	22.00	22.00	22.00	22.00
1043	NYSE	MLP	Wed, Mar 13, 2002	21.50	21.75	21.50	21.75
1042	NYSE	MLP	Tue, Mar 12, 2002	21.25	21.25	21.25	21.25
1041	NYSE	MLP	Mon, Mar 11, 2002	21.00	21.00	21.00	21.00
1040	NYSE	MLP	Fri, Mar 8, 2002	21.25	21.25	21.25	21.25
1039	NYSE	MLP	Thu, Mar 7, 2002	21.25	21.25	21.25	21.25
1038	NYSE	MLP	Wed, Mar 6, 2002	21.20	21.50	21.20	21.50
1037	NYSE	MLP	Tue, Mar 5, 2002	21.35	21.35	21.35	21.35
1036	NYSE	MLP	Mon, Mar 4, 2002	21.75	21.75	21.50	21.50
1035	NYSE	MLP	Fri, Mar 1, 2002	21.50	21.50	21.50	21.50
1034	NYSE	MLP	Thu, Feb 28, 2002	21.01	21.01	21.01	21.01
1033	NYSE	MLP	Wed, Feb 27, 2002	21.05	21.05	21.00	21.00
1032	NYSE	MLP	Tue, Feb 26, 2002	21.00	21.29	21.00	21.29
1031	NYSE	MLP	Mon, Feb 25, 2002	20.00	20.50	20.00	20.50
1030	NYSE	MLP	Fri, Feb 22, 2002	22.65	22.65	21.50	21.50
1029	NYSE	MLP	Thu, Feb 21, 2002	22.40	22.40	22.40	22.40
1028	NYSE	MLP	Wed, Feb 20, 2002	22.00	22.44	22.00	22.44
1027	NYSE	MLP	Tue, Feb 19, 2002	22.50	22.50	22.20	22.20
1026	NYSE	MLP	Fri, Feb 15, 2002	22.70	22.70	22.70	22.70
1025	NYSE	MLP	Thu, Feb 14, 2002	22.50	22.52	22.50	22.50
1024	NYSE	MLP	Wed, Feb 13, 2002	22.50	22.70	22.50	22.70
1023	NYSE	MLP	Tue, Feb 12, 2002	22.50	22.75	22.50	22.75
1022	NYSE	MLP	Mon, Feb 11, 2002	24.15	24.15	22.80	22.80
1021	NYSE	MLP	Fri, Feb 8, 2002	24.25	24.25	24.25	24.25
1020	NYSE	MLP	Thu, Feb 7, 2002	24.40	24.40	24.00	24.01
1019	NYSE	MLP	Wed, Feb 6, 2002	24.51	24.60	24.50	24.50
1018	NYSE	MLP	Mon, Feb 4, 2002	24.60	24.60	24.60	24.60
1017	NYSE	MLP	Fri, Feb 1, 2002	24.45	24.72	24.25	24.72
1016	NYSE	MLP	Thu, Jan 31, 2002	24.65	24.65	24.00	24.20
1015	NYSE	MLP	Wed, Jan 30, 2002	24.25	24.43	24.25	24.40
1014	NYSE	MLP	Mon, Jan 28, 2002	24.10	24.10	24.10	24.10
1013	NYSE	MLP	Fri, Jan 25, 2002	24.40	24.40	24.40	24.40
1012	NYSE	MLP	Thu, Jan 24, 2002	24.17	24.17	24.17	24.17
1011	NYSE	MLP	Wed, Jan 23, 2002	23.72	23.96	23.72	23.96
1010	NYSE	MLP	Tue, Jan 22, 2002	23.50	23.50	23.50	23.50
1009	NYSE	MLP	Fri, Jan 18, 2002	23.56	23.56	23.56	23.56
1008	NYSE	MLP	Thu, Jan 17, 2002	23.75	23.75	23.75	23.75
1007	NYSE	MLP	Wed, Jan 16, 2002	23.22	23.50	23.22	23.50
1006	NYSE	MLP	Tue, Jan 15, 2002	22.90	23.00	22.90	23.00
1005	NYSE	MLP	Mon, Jan 14, 2002	24.25	24.25	22.25	23.00
1004	NYSE	MLP	Wed, Jan 9, 2002	24.75	24.75	24.50	24.50
1003	NYSE	MLP	Tue, Jan 8, 2002	25.00	25.00	25.00	25.00
1002	NYSE	MLP	Mon, Jan 7, 2002	24.90	24.97	24.75	24.75
1001	NYSE	MLP	Fri, Jan 4, 2002	24.22	24.94	24.22	24.94
1000	NYSE	MLP	Thu, Jan 3, 2002	24.00	24.00	24.00	24.00
999	NYSE	MLP	Wed, Jan 2, 2002	23.80	24.19	23.80	24.19
998	NYSE	MLP	Mon, Dec 31, 2001	24.08	24.10	24.00	24.01
997	NYSE	MLP	Fri, Dec 28, 2001	23.90	24.11	23.90	24.11
996	NYSE	MLP	Thu, Dec 27, 2001	24.00	24.10	23.83	23.90
995	NYSE	MLP	Wed, Dec 26, 2001	24.20	24.20	24.20	24.20
994	NYSE	MLP	Mon, Dec 24, 2001	24.20	24.20	24.20	24.20
993	NYSE	MLP	Fri, Dec 21, 2001	24.19	24.20	24.05	24.20
992	NYSE	MLP	Thu, Dec 20, 2001	24.19	24.19	24.15	24.15
991	NYSE	MLP	Wed, Dec 19, 2001	24.11	24.11	24.11	24.11
990	NYSE	MLP	Tue, Dec 18, 2001	24.55	24.55	24.00	24.19
989	NYSE	MLP	Mon, Dec 17, 2001	25.00	25.06	24.20	24.55
988	NYSE	MLP	Fri, Dec 14, 2001	25.00	25.10	25.00	25.10
987	NYSE	MLP	Tue, Dec 11, 2001	24.50	24.90	24.50	24.85
986	NYSE	MLP	Fri, Dec 7, 2001	24.00	24.48	24.00	24.48
985	NYSE	MLP	Thu, Dec 6, 2001	23.74	23.75	23.50	23.75
984	NYSE	MLP	Wed, Dec 5, 2001	23.45	23.49	23.45	23.49
983	NYSE	MLP	Mon, Dec 3, 2001	23.45	23.45	23.45	23.45
982	NYSE	MLP	Fri, Nov 30, 2001	23.44	23.44	23.44	23.44
981	NYSE	MLP	Thu, Nov 29, 2001	23.25	23.45	23.25	23.45
980	NYSE	MLP	Wed, Nov 28, 2001	23.50	23.50	23.50	23.50
979	NYSE	MLP	Tue, Nov 27, 2001	23.56	23.75	23.50	23.75
978	NYSE	MLP	Mon, Nov 26, 2001	22.70	23.50	22.70	23.50
977	NYSE	MLP	Fri, Nov 23, 2001	22.43	22.43	22.40	22.40
976	NYSE	MLP	Wed, Nov 21, 2001	22.25	22.25	22.25	22.25
975	NYSE	MLP	Fri, Nov 16, 2001	21.90	21.90	21.90	21.90
974	NYSE	MLP	Thu, Nov 15, 2001	22.31	22.31	22.00	22.00
973	NYSE	MLP	Wed, Nov 14, 2001	21.83	21.83	21.70	21.70
972	NYSE	MLP	Tue, Nov 13, 2001	22.05	22.05	21.92	21.92
971	NYSE	MLP	Mon, Nov 12, 2001	22.00	22.05	22.00	22.05
970	NYSE	MLP	Thu, Nov 8, 2001	22.30	22.30	22.20	22.20
969	NYSE	MLP	Wed, Nov 7, 2001	22.38	22.38	22.38	22.38
968	NYSE	MLP	Tue, Nov 6, 2001	22.97	22.97	22.50	22.70
967	NYSE	MLP	Mon, Nov 5, 2001	22.70	22.70	22.40	22.70
966	NYSE	MLP	Fri, Nov 2, 2001	22.47	22.47	22.46	22.46
965	NYSE	MLP	Wed, Oct 31, 2001	22.00	22.49	22.00	22.48
964	NYSE	MLP	Tue, Oct 30, 2001	21.25	21.75	21.25	21.75
963	NYSE	MLP	Fri, Oct 26, 2001	21.50	21.50	21.50	21.50
962	NYSE	MLP	Thu, Oct 25, 2001	21.20	21.50	21.15	21.50
961	NYSE	MLP	Fri, Oct 19, 2001	21.20	21.20	21.20	21.20
960	NYSE	MLP	Wed, Oct 17, 2001	20.65	20.95	20.65	20.95
959	NYSE	MLP	Mon, Oct 15, 2001	20.25	20.40	20.25	20.40
958	NYSE	MLP	Fri, Oct 12, 2001	20.50	20.50	20.50	20.50
957	NYSE	MLP	Thu, Oct 11, 2001	20.60	20.60	20.60	20.60
956	NYSE	MLP	Wed, Oct 10, 2001	20.25	20.25	20.25	20.25
955	NYSE	MLP	Tue, Oct 9, 2001	20.50	20.50	20.25	20.25
954	NYSE	MLP	Mon, Oct 8, 2001	20.50	20.50	20.50	20.50
953	NYSE	MLP	Fri, Oct 5, 2001	20.55	20.55	20.55	20.55
952	NYSE	MLP	Thu, Oct 4, 2001	20.50	20.70	20.49	20.55
951	NYSE	MLP	Wed, Oct 3, 2001	20.02	20.02	20.02	20.02
950	NYSE	MLP	Tue, Oct 2, 2001	19.99	19.99	19.99	19.99
949	NYSE	MLP	Fri, Sep 28, 2001	20.00	20.00	19.75	20.00
948	NYSE	MLP	Thu, Sep 27, 2001	20.15	20.65	20.00	20.00
947	NYSE	MLP	Wed, Sep 26, 2001	21.00	21.42	20.00	20.15
946	NYSE	MLP	Tue, Sep 25, 2001	21.99	21.99	21.00	21.00
945	NYSE	MLP	Mon, Sep 24, 2001	23.52	23.52	21.99	21.99
944	NYSE	MLP	Fri, Sep 21, 2001	25.50	25.50	23.52	23.52
943	NYSE	MLP	Thu, Sep 20, 2001	24.75	24.75	24.25	24.25
942	NYSE	MLP	Wed, Sep 19, 2001	25.00	25.00	25.00	25.00
941	NYSE	MLP	Tue, Sep 18, 2001	25.70	25.70	25.00	25.00
940	NYSE	MLP	Mon, Sep 17, 2001	26.00	26.00	25.70	25.70
939	NYSE	MLP	Mon, Sep 10, 2001	26.30	26.30	26.30	26.30
938	NYSE	MLP	Fri, Sep 7, 2001	26.29	26.29	26.25	26.25
937	NYSE	MLP	Thu, Sep 6, 2001	25.75	26.46	25.75	26.46
936	NYSE	MLP	Wed, Sep 5, 2001	26.60	26.60	26.00	26.00
935	NYSE	MLP	Tue, Sep 4, 2001	26.60	26.60	26.60	26.60
934	NYSE	MLP	Fri, Aug 31, 2001	26.25	26.60	25.78	26.60
933	NYSE	MLP	Thu, Aug 30, 2001	26.00	26.00	25.75	26.00
932	NYSE	MLP	Wed, Aug 29, 2001	25.15	25.95	25.15	25.95
931	NYSE	MLP	Tue, Aug 28, 2001	24.70	24.95	24.70	24.95
930	NYSE	MLP	Thu, Aug 23, 2001	24.50	24.50	24.50	24.50
929	NYSE	MLP	Wed, Aug 22, 2001	24.50	24.50	24.50	24.50
928	NYSE	MLP	Tue, Aug 21, 2001	24.25	24.25	24.25	24.25
927	NYSE	MLP	Mon, Aug 20, 2001	24.25	24.75	24.25	24.50
926	NYSE	MLP	Fri, Aug 17, 2001	24.25	24.25	24.25	24.25
925	NYSE	MLP	Thu, Aug 16, 2001	24.26	24.50	24.26	24.50
924	NYSE	MLP	Wed, Aug 15, 2001	24.27	24.71	24.10	24.50
923	NYSE	MLP	Tue, Aug 14, 2001	24.43	24.75	24.27	24.27
922	NYSE	MLP	Mon, Aug 13, 2001	24.50	24.93	24.50	24.93
921	NYSE	MLP	Fri, Aug 10, 2001	24.30	24.50	24.00	24.50
920	NYSE	MLP	Thu, Aug 9, 2001	24.30	24.30	24.30	24.30
919	NYSE	MLP	Wed, Aug 8, 2001	24.86	24.86	24.50	24.50
918	NYSE	MLP	Tue, Aug 7, 2001	24.85	25.00	24.85	25.00
917	NYSE	MLP	Mon, Aug 6, 2001	25.20	25.20	25.00	25.00
916	NYSE	MLP	Fri, Aug 3, 2001	24.00	25.35	24.00	25.35
915	NYSE	MLP	Thu, Aug 2, 2001	24.54	24.54	24.20	24.20
914	NYSE	MLP	Wed, Aug 1, 2001	24.59	24.59	24.40	24.40
913	NYSE	MLP	Tue, Jul 31, 2001	24.25	24.85	24.00	24.50
912	NYSE	MLP	Mon, Jul 30, 2001	23.95	24.00	23.76	24.00
911	NYSE	MLP	Fri, Jul 27, 2001	24.00	24.00	24.00	24.00
910	NYSE	MLP	Thu, Jul 26, 2001	23.99	24.00	23.99	24.00
909	NYSE	MLP	Wed, Jul 25, 2001	23.75	23.75	23.50	23.74
908	NYSE	MLP	Tue, Jul 24, 2001	24.50	24.50	23.50	23.50
907	NYSE	MLP	Mon, Jul 23, 2001	25.25	25.25	24.75	24.75
906	NYSE	MLP	Fri, Jul 20, 2001	24.75	25.00	24.75	25.00
905	NYSE	MLP	Wed, Jul 18, 2001	25.50	25.50	25.00	25.00
904	NYSE	MLP	Tue, Jul 17, 2001	25.74	25.74	25.74	25.74
903	NYSE	MLP	Mon, Jul 16, 2001	25.74	25.74	25.51	25.51
902	NYSE	MLP	Fri, Jul 13, 2001	25.69	25.69	25.22	25.48
901	NYSE	MLP	Thu, Jul 12, 2001	25.50	25.75	25.50	25.69
900	NYSE	MLP	Wed, Jul 11, 2001	25.24	25.24	25.23	25.23
899	NYSE	MLP	Tue, Jul 10, 2001	25.00	25.24	25.00	25.24
898	NYSE	MLP	Mon, Jul 9, 2001	24.25	25.00	24.25	25.00
897	NYSE	MLP	Fri, Jul 6, 2001	25.00	25.00	24.40	24.50
896	NYSE	MLP	Thu, Jul 5, 2001	25.50	25.50	25.27	25.27
895	NYSE	MLP	Tue, Jul 3, 2001	25.01	25.29	25.01	25.29
894	NYSE	MLP	Mon, Jul 2, 2001	25.70	25.90	25.00	25.00
893	NYSE	MLP	Fri, Jun 29, 2001	27.49	27.50	24.85	25.54
892	NYSE	MLP	Thu, Jun 28, 2001	27.00	27.53	27.00	27.32
891	NYSE	MLP	Wed, Jun 27, 2001	26.75	26.95	26.75	26.85
890	NYSE	MLP	Tue, Jun 26, 2001	26.10	26.75	26.10	26.73
889	NYSE	MLP	Mon, Jun 25, 2001	26.20	26.87	26.20	26.87
888	NYSE	MLP	Fri, Jun 22, 2001	25.75	26.48	25.75	26.45
887	NYSE	MLP	Thu, Jun 21, 2001	25.90	25.90	25.25	25.75
886	NYSE	MLP	Wed, Jun 20, 2001	25.63	25.90	25.63	25.89
885	NYSE	MLP	Tue, Jun 19, 2001	25.62	25.62	25.51	25.61
884	NYSE	MLP	Mon, Jun 18, 2001	25.60	25.75	25.60	25.75
883	NYSE	MLP	Fri, Jun 15, 2001	25.55	25.60	25.55	25.60
882	NYSE	MLP	Thu, Jun 14, 2001	25.31	25.73	25.24	25.73
881	NYSE	MLP	Wed, Jun 13, 2001	25.70	25.70	25.51	25.69
880	NYSE	MLP	Tue, Jun 12, 2001	25.25	25.74	25.25	25.74
879	NYSE	MLP	Mon, Jun 11, 2001	24.30	25.95	24.30	25.50
878	NYSE	MLP	Fri, Jun 8, 2001	24.49	24.49	24.25	24.25
877	NYSE	MLP	Thu, Jun 7, 2001	24.30	24.49	24.28	24.49
876	NYSE	MLP	Wed, Jun 6, 2001	23.63	24.50	23.47	24.50
875	NYSE	MLP	Tue, Jun 5, 2001	23.40	23.75	23.27	23.75
874	NYSE	MLP	Mon, Jun 4, 2001	23.50	24.00	23.50	23.61
873	NYSE	MLP	Fri, Jun 1, 2001	22.30	23.49	22.05	23.49
872	NYSE	MLP	Thu, May 31, 2001	20.70	22.05	20.70	22.05
871	NYSE	MLP	Tue, May 29, 2001	20.75	20.75	20.70	20.70
870	NYSE	MLP	Fri, May 25, 2001	20.75	20.75	20.75	20.75
869	NYSE	MLP	Thu, May 24, 2001	19.75	21.00	19.75	21.00
868	NYSE	MLP	Wed, May 23, 2001	19.50	19.75	19.49	19.75
867	NYSE	MLP	Tue, May 22, 2001	19.25	19.50	19.25	19.50
866	NYSE	MLP	Mon, May 21, 2001	18.75	19.05	18.75	19.05
865	NYSE	MLP	Fri, May 18, 2001	18.54	18.54	18.54	18.54
864	NYSE	MLP	Thu, May 17, 2001	18.75	18.75	18.50	18.54
863	NYSE	MLP	Wed, May 16, 2001	18.50	18.75	18.50	18.75
862	NYSE	MLP	Tue, May 15, 2001	18.25	18.25	18.25	18.25
861	NYSE	MLP	Mon, May 14, 2001	18.01	18.01	18.00	18.00
860	NYSE	MLP	Fri, May 11, 2001	17.75	18.24	17.75	18.24
859	NYSE	MLP	Wed, May 9, 2001	17.50	17.75	17.50	17.75
858	NYSE	MLP	Tue, May 8, 2001	17.50	17.50	17.50	17.50
857	NYSE	MLP	Mon, May 7, 2001	17.75	17.75	17.65	17.65
856	NYSE	MLP	Thu, May 3, 2001	17.75	17.75	17.50	17.50
855	NYSE	MLP	Wed, May 2, 2001	18.00	18.00	17.65	17.75
854	NYSE	MLP	Tue, May 1, 2001	17.60	17.75	17.60	17.75
853	NYSE	MLP	Mon, Apr 30, 2001	17.35	17.35	17.25	17.35
852	NYSE	MLP	Fri, Apr 27, 2001	17.50	17.50	17.50	17.50
851	NYSE	MLP	Thu, Apr 26, 2001	17.25	17.25	17.25	17.25
850	NYSE	MLP	Wed, Apr 25, 2001	17.50	17.50	17.45	17.45
849	NYSE	MLP	Tue, Apr 24, 2001	17.30	17.50	17.30	17.50
848	NYSE	MLP	Mon, Apr 23, 2001	18.23	18.23	18.23	18.23
847	NYSE	MLP	Fri, Apr 20, 2001	18.00	18.25	18.00	18.24
846	NYSE	MLP	Thu, Apr 19, 2001	18.00	18.10	18.00	18.00
845	NYSE	MLP	Tue, Apr 17, 2001	18.00	18.00	18.00	18.00
844	NYSE	MLP	Mon, Apr 16, 2001	18.25	18.25	18.25	18.25
843	NYSE	MLP	Thu, Apr 12, 2001	18.00	18.00	17.90	18.00
842	NYSE	MLP	Wed, Apr 11, 2001	18.00	18.25	18.00	18.00
841	NYSE	MLP	Tue, Apr 10, 2001	18.00	18.25	18.00	18.25
840	NYSE	MLP	Mon, Apr 9, 2001	18.00	18.00	18.00	18.00
839	NYSE	MLP	Fri, Apr 6, 2001	17.75	17.75	17.75	17.75
838	NYSE	MLP	Thu, Apr 5, 2001	17.25	17.50	17.25	17.50
837	NYSE	MLP	Wed, Apr 4, 2001	18.65	18.65	17.00	17.10
836	NYSE	MLP	Tue, Apr 3, 2001	18.75	18.75	18.75	18.75
835	NYSE	MLP	Mon, Apr 2, 2001	18.94	19.00	18.94	18.95
834	NYSE	MLP	Fri, Mar 30, 2001	18.95	18.95	18.95	18.95
833	NYSE	MLP	Tue, Mar 27, 2001	18.20	19.00	18.20	19.00
832	NYSE	MLP	Thu, Mar 22, 2001	18.90	18.90	18.00	18.00
831	NYSE	MLP	Wed, Mar 21, 2001	19.00	19.00	19.00	19.00
830	NYSE	MLP	Tue, Mar 20, 2001	19.00	19.00	19.00	19.00
829	NYSE	MLP	Mon, Mar 19, 2001	19.00	19.00	19.00	19.00
828	NYSE	MLP	Fri, Mar 16, 2001	20.25	20.25	19.00	19.25
827	NYSE	MLP	Wed, Mar 14, 2001	20.50	20.50	20.50	20.50
826	NYSE	MLP	Tue, Mar 13, 2001	21.00	21.00	20.75	20.75
825	NYSE	MLP	Mon, Mar 12, 2001	21.40	21.40	21.40	21.40
824	NYSE	MLP	Fri, Mar 9, 2001	21.50	21.50	21.50	21.50
823	NYSE	MLP	Tue, Mar 6, 2001	21.25	21.50	21.25	21.50
822	NYSE	MLP	Mon, Mar 5, 2001	21.25	21.25	21.25	21.25
821	NYSE	MLP	Fri, Mar 2, 2001	21.50	21.50	21.50	21.50
820	NYSE	MLP	Thu, Mar 1, 2001	22.75	22.75	22.00	22.00
819	NYSE	MLP	Wed, Feb 28, 2001	22.90	22.90	22.90	22.90
818	NYSE	MLP	Tue, Feb 27, 2001	22.75	23.00	22.75	23.00
817	NYSE	MLP	Mon, Feb 26, 2001	23.00	23.00	23.00	23.00
816	NYSE	MLP	Fri, Feb 23, 2001	22.80	23.00	22.80	23.00
815	NYSE	MLP	Thu, Feb 22, 2001	22.75	23.00	22.75	23.00
814	NYSE	MLP	Wed, Feb 21, 2001	22.00	22.50	22.00	22.50
813	NYSE	MLP	Tue, Feb 20, 2001	22.00	22.00	22.00	22.00
812	NYSE	MLP	Fri, Feb 16, 2001	21.85	21.85	21.85	21.85
811	NYSE	MLP	Fri, Feb 9, 2001	21.75	22.00	21.75	21.90
810	NYSE	MLP	Thu, Feb 8, 2001	21.50	21.50	21.50	21.50
809	NYSE	MLP	Tue, Feb 6, 2001	21.49	21.50	21.49	21.50
808	NYSE	MLP	Mon, Feb 5, 2001	21.25	21.50	21.25	21.50
807	NYSE	MLP	Wed, Jan 31, 2001	21.08	21.08	21.00	21.00
806	NYSE	MLP	Tue, Jan 30, 2001	21.30	21.30	21.20	21.20
805	NYSE	MLP	Fri, Jan 26, 2001	22.25	22.25	21.38	21.38
804	NYSE	MLP	Thu, Jan 25, 2001	22.38	22.38	22.31	22.31
803	NYSE	MLP	Wed, Jan 24, 2001	22.38	22.38	22.38	22.38
802	NYSE	MLP	Mon, Jan 22, 2001	22.63	22.63	22.63	22.63
801	NYSE	MLP	Fri, Jan 19, 2001	22.88	22.88	22.88	22.88
800	NYSE	MLP	Thu, Jan 18, 2001	22.88	22.88	22.88	22.88
799	NYSE	MLP	Wed, Jan 17, 2001	23.50	23.50	22.88	22.88
798	NYSE	MLP	Tue, Jan 16, 2001	23.56	23.56	23.56	23.56
797	NYSE	MLP	Fri, Jan 12, 2001	23.56	23.56	23.56	23.56
796	NYSE	MLP	Thu, Jan 11, 2001	23.50	23.56	23.50	23.56
795	NYSE	MLP	Wed, Jan 10, 2001	23.56	23.56	23.56	23.56
794	NYSE	MLP	Mon, Jan 8, 2001	24.00	24.00	23.63	23.63
793	NYSE	MLP	Fri, Jan 5, 2001	23.75	23.75	23.75	23.75
792	NYSE	MLP	Thu, Jan 4, 2001	23.63	23.63	23.63	23.63
791	NYSE	MLP	Tue, Jan 2, 2001	23.88	23.88	23.75	23.75
790	NYSE	MLP	Fri, Dec 29, 2000	23.75	23.75	23.63	23.63
789	NYSE	MLP	Thu, Dec 28, 2000	23.75	23.75	23.75	23.75
788	NYSE	MLP	Wed, Dec 27, 2000	23.75	23.75	23.75	23.75
787	NYSE	MLP	Tue, Dec 26, 2000	23.75	23.75	23.75	23.75
786	NYSE	MLP	Thu, Dec 21, 2000	23.75	24.00	23.75	23.75
785	NYSE	MLP	Wed, Dec 20, 2000	23.88	23.88	23.88	23.88
784	NYSE	MLP	Tue, Dec 19, 2000	23.88	23.88	23.88	23.88
783	NYSE	MLP	Mon, Dec 18, 2000	24.00	24.00	24.00	24.00
782	NYSE	MLP	Fri, Dec 15, 2000	24.25	24.25	24.25	24.25
781	NYSE	MLP	Tue, Dec 12, 2000	24.38	24.38	24.13	24.13
780	NYSE	MLP	Fri, Dec 8, 2000	24.50	24.50	24.50	24.50
779	NYSE	MLP	Thu, Dec 7, 2000	24.38	24.38	24.38	24.38
778	NYSE	MLP	Tue, Dec 5, 2000	23.75	24.25	23.75	24.25
777	NYSE	MLP	Mon, Dec 4, 2000	23.50	23.50	23.50	23.50
776	NYSE	MLP	Fri, Dec 1, 2000	23.75	23.75	23.75	23.75
775	NYSE	MLP	Thu, Nov 30, 2000	23.75	24.06	23.75	24.00
774	NYSE	MLP	Wed, Nov 29, 2000	21.25	24.00	21.25	24.00
773	NYSE	MLP	Tue, Nov 28, 2000	21.00	21.00	21.00	21.00
772	NYSE	MLP	Mon, Nov 20, 2000	21.00	21.00	21.00	21.00
771	NYSE	MLP	Fri, Nov 17, 2000	21.25	21.25	21.13	21.13
770	NYSE	MLP	Wed, Nov 15, 2000	22.13	22.13	21.50	21.50
769	NYSE	MLP	Tue, Nov 14, 2000	22.63	22.63	22.25	22.25
768	NYSE	MLP	Mon, Nov 13, 2000	22.63	22.63	22.63	22.63
767	NYSE	MLP	Wed, Nov 8, 2000	22.88	22.88	22.63	22.63
766	NYSE	MLP	Mon, Nov 6, 2000	23.00	23.00	23.00	23.00
765	NYSE	MLP	Fri, Nov 3, 2000	23.38	23.50	23.13	23.13
764	NYSE	MLP	Mon, Oct 30, 2000	22.81	23.13	22.81	23.13
763	NYSE	MLP	Thu, Oct 26, 2000	22.56	22.75	22.56	22.75
762	NYSE	MLP	Wed, Oct 25, 2000	22.88	22.88	22.75	22.75
761	NYSE	MLP	Mon, Oct 23, 2000	23.13	23.13	23.00	23.00
760	NYSE	MLP	Fri, Oct 20, 2000	24.63	24.63	23.38	23.38
759	NYSE	MLP	Thu, Oct 19, 2000	25.75	25.75	24.88	24.88
758	NYSE	MLP	Tue, Oct 17, 2000	26.50	26.50	25.88	25.88
757	NYSE	MLP	Mon, Oct 16, 2000	26.69	26.69	26.63	26.63
756	NYSE	MLP	Fri, Oct 13, 2000	26.50	26.75	26.50	26.75
755	NYSE	MLP	Thu, Oct 12, 2000	26.38	26.38	26.25	26.25
754	NYSE	MLP	Wed, Oct 11, 2000	26.50	26.75	26.25	26.63
753	NYSE	MLP	Tue, Oct 10, 2000	26.50	26.75	26.50	26.75
752	NYSE	MLP	Mon, Oct 9, 2000	26.38	26.38	26.38	26.38
751	NYSE	MLP	Thu, Oct 5, 2000	26.25	26.75	26.25	26.75
750	NYSE	MLP	Wed, Oct 4, 2000	26.50	26.50	26.38	26.38
749	NYSE	MLP	Tue, Oct 3, 2000	26.63	26.63	26.63	26.63
748	NYSE	MLP	Mon, Oct 2, 2000	26.63	26.75	26.63	26.75
747	NYSE	MLP	Thu, Sep 28, 2000	26.63	26.63	26.50	26.50
746	NYSE	MLP	Wed, Sep 27, 2000	26.50	26.50	26.44	26.44
745	NYSE	MLP	Tue, Sep 26, 2000	25.75	26.50	25.75	26.25
744	NYSE	MLP	Mon, Sep 25, 2000	25.94	25.94	25.94	25.94
743	NYSE	MLP	Fri, Sep 22, 2000	26.00	26.06	26.00	26.00
742	NYSE	MLP	Wed, Sep 20, 2000	26.38	26.50	25.88	25.88
741	NYSE	MLP	Tue, Sep 19, 2000	25.50	26.75	25.50	26.25
740	NYSE	MLP	Mon, Sep 18, 2000	23.50	25.75	23.50	25.69
739	NYSE	MLP	Fri, Sep 15, 2000	23.56	23.56	23.56	23.56
738	NYSE	MLP	Thu, Sep 14, 2000	23.56	23.88	23.56	23.63
737	NYSE	MLP	Wed, Sep 13, 2000	23.50	23.50	23.50	23.50
736	NYSE	MLP	Mon, Sep 11, 2000	23.75	23.75	23.75	23.75
735	NYSE	MLP	Fri, Sep 8, 2000	23.88	23.88	23.81	23.81
734	NYSE	MLP	Thu, Sep 7, 2000	23.69	23.94	23.69	23.94
733	NYSE	MLP	Wed, Sep 6, 2000	23.50	23.50	23.50	23.50
732	NYSE	MLP	Tue, Sep 5, 2000	23.50	23.50	23.38	23.38
731	NYSE	MLP	Fri, Sep 1, 2000	23.63	23.63	23.25	23.38
730	NYSE	MLP	Thu, Aug 31, 2000	23.75	23.75	23.75	23.75
729	NYSE	MLP	Wed, Aug 30, 2000	23.63	23.88	23.25	23.88
728	NYSE	MLP	Tue, Aug 29, 2000	22.81	23.75	22.81	23.75
727	NYSE	MLP	Mon, Aug 21, 2000	22.50	22.63	22.50	22.63
726	NYSE	MLP	Fri, Aug 18, 2000	22.63	22.63	22.38	22.56
725	NYSE	MLP	Wed, Aug 16, 2000	22.75	22.75	22.75	22.75
724	NYSE	MLP	Tue, Aug 15, 2000	23.13	23.13	22.75	22.81
723	NYSE	MLP	Mon, Aug 14, 2000	22.81	23.00	22.75	23.00
722	NYSE	MLP	Fri, Aug 11, 2000	22.75	22.75	22.75	22.75
721	NYSE	MLP	Wed, Aug 9, 2000	23.00	23.00	23.00	23.00
720	NYSE	MLP	Tue, Aug 8, 2000	23.00	23.00	23.00	23.00
719	NYSE	MLP	Mon, Aug 7, 2000	22.88	22.88	22.88	22.88
718	NYSE	MLP	Thu, Aug 3, 2000	23.00	23.00	23.00	23.00
717	NYSE	MLP	Wed, Aug 2, 2000	22.50	23.00	22.50	23.00
716	NYSE	MLP	Tue, Aug 1, 2000	22.75	22.75	22.38	22.38
715	NYSE	MLP	Mon, Jul 31, 2000	22.75	22.75	22.75	22.75
714	NYSE	MLP	Fri, Jul 28, 2000	22.13	22.50	22.13	22.50
713	NYSE	MLP	Thu, Jul 27, 2000	22.63	22.63	22.38	22.38
712	NYSE	MLP	Mon, Jul 24, 2000	22.88	22.88	22.63	22.88
711	NYSE	MLP	Fri, Jul 21, 2000	22.88	23.00	22.75	22.75
710	NYSE	MLP	Thu, Jul 20, 2000	22.88	23.25	22.88	23.00
709	NYSE	MLP	Wed, Jul 19, 2000	22.63	22.75	22.63	22.75
708	NYSE	MLP	Tue, Jul 18, 2000	22.75	22.75	22.69	22.69
707	NYSE	MLP	Mon, Jul 17, 2000	22.88	22.88	22.75	22.75
706	NYSE	MLP	Fri, Jul 14, 2000	22.50	22.75	22.50	22.69
705	NYSE	MLP	Thu, Jul 13, 2000	22.63	22.88	22.63	22.69
704	NYSE	MLP	Wed, Jul 12, 2000	22.50	22.88	22.50	22.88
703	NYSE	MLP	Tue, Jul 11, 2000	22.88	22.88	22.75	22.75
702	NYSE	MLP	Mon, Jul 10, 2000	22.38	22.63	22.19	22.63
701	NYSE	MLP	Fri, Jun 30, 2000	22.63	22.63	22.63	22.63
700	NYSE	MLP	Thu, Jun 29, 2000	22.25	22.88	22.25	22.50
699	NYSE	MLP	Wed, Jun 28, 2000	23.00	23.00	22.50	22.50
698	NYSE	MLP	Mon, Jun 26, 2000	22.75	23.50	22.75	23.13
697	NYSE	MLP	Fri, Jun 23, 2000	19.94	22.38	19.94	22.13
696	NYSE	MLP	Thu, Jun 22, 2000	19.50	19.94	19.50	19.94
695	NYSE	MLP	Wed, Jun 21, 2000	19.25	19.25	19.25	19.25
694	NYSE	MLP	Tue, Jun 20, 2000	19.13	19.25	19.13	19.25
693	NYSE	MLP	Mon, Jun 19, 2000	19.38	19.38	19.38	19.38
692	NYSE	MLP	Fri, Jun 16, 2000	19.38	19.38	19.38	19.38
691	NYSE	MLP	Thu, Jun 15, 2000	19.25	19.38	19.13	19.13
690	NYSE	MLP	Wed, Jun 14, 2000	19.25	19.38	19.25	19.38
689	NYSE	MLP	Fri, Jun 9, 2000	19.25	19.50	19.25	19.50
688	NYSE	MLP	Mon, Jun 5, 2000	19.38	19.50	19.38	19.50
687	NYSE	MLP	Wed, May 31, 2000	19.50	19.50	19.50	19.50
686	NYSE	MLP	Tue, May 30, 2000	19.19	19.38	19.19	19.38
685	NYSE	MLP	Thu, May 25, 2000	19.25	19.25	19.25	19.25
684	NYSE	MLP	Wed, May 24, 2000	19.25	19.25	19.25	19.25
683	NYSE	MLP	Fri, May 19, 2000	19.50	19.50	19.50	19.50
682	NYSE	MLP	Thu, May 18, 2000	19.50	19.50	19.50	19.50
681	NYSE	MLP	Mon, May 15, 2000	19.69	19.69	19.69	19.69
680	NYSE	MLP	Fri, May 12, 2000	19.25	19.50	19.25	19.50
679	NYSE	MLP	Thu, May 11, 2000	19.50	19.50	19.25	19.25
678	NYSE	MLP	Wed, May 10, 2000	19.63	19.63	19.50	19.50
677	NYSE	MLP	Tue, May 9, 2000	19.75	19.75	19.75	19.75
676	NYSE	MLP	Mon, May 8, 2000	19.75	19.75	19.75	19.75
675	NYSE	MLP	Fri, May 5, 2000	19.75	19.75	19.75	19.75
674	NYSE	MLP	Thu, May 4, 2000	19.88	19.88	19.75	19.75
673	NYSE	MLP	Wed, May 3, 2000	20.00	20.00	20.00	20.00
672	NYSE	MLP	Tue, May 2, 2000	20.00	20.06	20.00	20.06
671	NYSE	MLP	Mon, May 1, 2000	20.75	20.75	20.25	20.31
670	NYSE	MLP	Wed, Apr 26, 2000	20.75	20.75	20.75	20.75
669	NYSE	MLP	Tue, Apr 25, 2000	20.63	21.00	20.44	21.00
668	NYSE	MLP	Mon, Apr 24, 2000	21.75	21.75	20.25	20.63
667	NYSE	MLP	Thu, Apr 20, 2000	22.13	22.13	21.81	21.81
666	NYSE	MLP	Wed, Apr 19, 2000	21.63	21.63	21.63	21.63
665	NYSE	MLP	Tue, Apr 18, 2000	21.63	21.75	21.50	21.63
664	NYSE	MLP	Mon, Apr 17, 2000	20.38	22.00	20.38	21.50
663	NYSE	MLP	Fri, Apr 14, 2000	19.56	20.75	19.56	20.63
662	NYSE	MLP	Thu, Apr 13, 2000	19.50	19.75	19.50	19.63
661	NYSE	MLP	Wed, Apr 12, 2000	19.00	19.50	19.00	19.50
660	NYSE	MLP	Tue, Apr 11, 2000	18.00	18.50	17.75	18.50
659	NYSE	MLP	Mon, Apr 10, 2000	16.00	18.25	16.00	18.25
658	NYSE	MLP	Fri, Apr 7, 2000	15.50	15.88	15.50	15.88
657	NYSE	MLP	Thu, Apr 6, 2000	15.00	15.38	15.00	15.25
656	NYSE	MLP	Wed, Apr 5, 2000	14.75	14.75	14.75	14.75
655	NYSE	MLP	Tue, Apr 4, 2000	14.75	14.75	14.75	14.75
654	NYSE	MLP	Mon, Apr 3, 2000	14.75	14.75	14.75	14.75
653	NYSE	MLP	Fri, Mar 31, 2000	14.50	14.50	14.50	14.50
652	NYSE	MLP	Thu, Mar 30, 2000	14.44	14.63	14.38	14.63
651	NYSE	MLP	Wed, Mar 29, 2000	14.31	14.31	14.31	14.31
650	NYSE	MLP	Tue, Mar 28, 2000	14.38	14.38	14.38	14.38
649	NYSE	MLP	Mon, Mar 27, 2000	14.25	14.25	14.00	14.25
648	NYSE	MLP	Fri, Mar 24, 2000	14.75	14.75	14.50	14.50
647	NYSE	MLP	Wed, Mar 22, 2000	14.75	14.75	14.75	14.75
646	NYSE	MLP	Tue, Mar 21, 2000	14.81	14.88	14.75	14.75
645	NYSE	MLP	Fri, Mar 17, 2000	14.50	14.88	14.50	14.75
644	NYSE	MLP	Tue, Mar 14, 2000	14.63	14.88	14.38	14.38
643	NYSE	MLP	Mon, Mar 13, 2000	15.06	15.06	14.69	14.88
642	NYSE	MLP	Fri, Mar 10, 2000	15.13	15.13	15.13	15.13
641	NYSE	MLP	Thu, Mar 9, 2000	15.38	15.38	15.25	15.25
640	NYSE	MLP	Wed, Mar 8, 2000	15.38	15.38	15.25	15.31
639	NYSE	MLP	Mon, Mar 6, 2000	15.50	15.50	15.25	15.44
638	NYSE	MLP	Fri, Mar 3, 2000	15.88	15.88	15.13	15.25
637	NYSE	MLP	Wed, Mar 1, 2000	15.63	15.63	15.63	15.63
636	NYSE	MLP	Tue, Feb 29, 2000	15.63	15.75	15.63	15.75
635	NYSE	MLP	Mon, Feb 28, 2000	15.31	15.63	15.31	15.50
634	NYSE	MLP	Fri, Feb 25, 2000	15.94	15.94	15.94	15.94
633	NYSE	MLP	Thu, Feb 24, 2000	15.88	16.00	15.81	16.00
632	NYSE	MLP	Tue, Feb 22, 2000	15.75	15.75	15.75	15.75
631	NYSE	MLP	Fri, Feb 18, 2000	15.88	15.88	15.88	15.88
630	NYSE	MLP	Wed, Feb 16, 2000	15.88	15.88	15.63	15.63
629	NYSE	MLP	Tue, Feb 15, 2000	16.00	16.00	15.88	15.88
628	NYSE	MLP	Mon, Feb 14, 2000	16.00	16.00	16.00	16.00
627	NYSE	MLP	Fri, Feb 11, 2000	15.94	15.94	15.75	15.75
626	NYSE	MLP	Thu, Feb 10, 2000	15.88	15.88	15.88	15.88
625	NYSE	MLP	Wed, Feb 9, 2000	16.25	16.25	16.00	16.00
624	NYSE	MLP	Tue, Feb 8, 2000	16.50	16.50	16.38	16.38
623	NYSE	MLP	Mon, Feb 7, 2000	16.25	16.25	16.25	16.25
622	NYSE	MLP	Fri, Feb 4, 2000	16.38	16.38	16.13	16.25
621	NYSE	MLP	Thu, Feb 3, 2000	16.38	16.38	16.25	16.25
620	NYSE	MLP	Wed, Feb 2, 2000	16.25	16.25	16.25	16.25
619	NYSE	MLP	Tue, Feb 1, 2000	16.38	16.38	16.38	16.38
618	NYSE	MLP	Fri, Jan 28, 2000	16.63	16.63	16.50	16.50
617	NYSE	MLP	Thu, Jan 27, 2000	16.44	16.63	16.44	16.63
616	NYSE	MLP	Wed, Jan 26, 2000	16.63	16.63	16.44	16.44
615	NYSE	MLP	Tue, Jan 25, 2000	16.63	16.63	16.63	16.63
614	NYSE	MLP	Mon, Jan 24, 2000	17.00	17.00	16.50	16.75
613	NYSE	MLP	Fri, Jan 21, 2000	17.13	17.13	17.00	17.00
612	NYSE	MLP	Thu, Jan 20, 2000	17.25	17.25	17.25	17.25
611	NYSE	MLP	Tue, Jan 18, 2000	17.25	17.25	17.25	17.25
610	NYSE	MLP	Fri, Jan 14, 2000	17.38	17.50	17.38	17.50
609	NYSE	MLP	Thu, Jan 13, 2000	17.50	17.50	17.50	17.50
608	NYSE	MLP	Wed, Jan 12, 2000	17.50	17.50	17.44	17.50
607	NYSE	MLP	Tue, Jan 11, 2000	17.44	17.44	17.44	17.44
606	NYSE	MLP	Mon, Jan 10, 2000	17.38	17.44	17.38	17.38
605	NYSE	MLP	Fri, Jan 7, 2000	17.25	17.44	17.00	17.44
604	NYSE	MLP	Thu, Jan 6, 2000	17.44	17.44	17.44	17.44
603	NYSE	MLP	Wed, Jan 5, 2000	17.44	17.44	17.31	17.31
602	NYSE	MLP	Tue, Jan 4, 2000	17.44	17.44	17.44	17.44
601	NYSE	MLP	Mon, Jan 3, 2000	17.38	17.38	17.38	17.38
600	NYSE	MLP	Fri, Dec 31, 1999	18.25	18.25	17.38	17.38
599	NYSE	MLP	Thu, Dec 30, 1999	18.25	18.38	18.25	18.38
598	NYSE	MLP	Wed, Dec 29, 1999	18.25	18.50	18.25	18.50
597	NYSE	MLP	Tue, Dec 28, 1999	18.38	18.38	18.38	18.38
596	NYSE	MLP	Mon, Dec 27, 1999	18.31	18.31	18.31	18.31
595	NYSE	MLP	Thu, Dec 23, 1999	18.25	18.38	18.25	18.38
594	NYSE	MLP	Mon, Dec 20, 1999	18.13	18.50	18.13	18.38
593	NYSE	MLP	Fri, Dec 17, 1999	18.50	18.63	18.38	18.38
592	NYSE	MLP	Thu, Dec 16, 1999	18.88	18.88	18.56	18.56
591	NYSE	MLP	Wed, Dec 15, 1999	18.75	18.75	18.75	18.75
590	NYSE	MLP	Tue, Dec 14, 1999	18.75	18.75	18.75	18.75
589	NYSE	MLP	Mon, Dec 13, 1999	18.50	18.75	18.50	18.75
588	NYSE	MLP	Fri, Dec 10, 1999	18.25	18.75	18.25	18.75
587	NYSE	MLP	Thu, Dec 9, 1999	18.25	18.38	18.13	18.25
586	NYSE	MLP	Wed, Dec 8, 1999	18.13	18.13	18.00	18.00
585	NYSE	MLP	Tue, Dec 7, 1999	18.13	18.25	18.13	18.13
584	NYSE	MLP	Fri, Dec 3, 1999	18.38	18.50	18.13	18.13
583	NYSE	MLP	Thu, Dec 2, 1999	18.50	18.50	18.25	18.25
582	NYSE	MLP	Wed, Dec 1, 1999	18.75	18.75	18.75	18.75
581	NYSE	MLP	Tue, Nov 30, 1999	18.63	18.63	18.25	18.63
580	NYSE	MLP	Mon, Nov 29, 1999	18.75	18.88	18.75	18.88
579	NYSE	MLP	Wed, Nov 24, 1999	18.75	18.88	18.38	18.50
578	NYSE	MLP	Tue, Nov 23, 1999	19.00	19.00	19.00	19.00
577	NYSE	MLP	Mon, Nov 22, 1999	19.19	19.19	19.19	19.19
576	NYSE	MLP	Fri, Nov 19, 1999	19.00	19.13	18.75	19.13
575	NYSE	MLP	Thu, Nov 18, 1999	19.00	19.06	19.00	19.06
574	NYSE	MLP	Wed, Nov 17, 1999	19.13	19.13	19.13	19.13
573	NYSE	MLP	Tue, Nov 16, 1999	19.31	19.31	19.31	19.31
572	NYSE	MLP	Mon, Nov 15, 1999	19.00	19.25	18.88	19.25
571	NYSE	MLP	Fri, Nov 12, 1999	19.25	19.25	19.25	19.25
570	NYSE	MLP	Tue, Nov 9, 1999	19.38	19.38	19.38	19.38
569	NYSE	MLP	Mon, Nov 8, 1999	19.50	19.50	19.25	19.38
568	NYSE	MLP	Fri, Nov 5, 1999	19.50	19.69	19.38	19.69
567	NYSE	MLP	Thu, Nov 4, 1999	19.63	19.63	19.38	19.63
566	NYSE	MLP	Wed, Nov 3, 1999	19.75	19.75	19.63	19.75
565	NYSE	MLP	Tue, Nov 2, 1999	20.00	20.00	20.00	20.00
564	NYSE	MLP	Mon, Nov 1, 1999	20.38	20.38	20.13	20.19
563	NYSE	MLP	Fri, Oct 29, 1999	20.13	20.13	20.13	20.13
562	NYSE	MLP	Thu, Oct 28, 1999	20.13	20.38	20.13	20.38
561	NYSE	MLP	Wed, Oct 27, 1999	20.00	20.19	19.88	19.88
560	NYSE	MLP	Tue, Oct 26, 1999	19.88	19.88	19.88	19.88
559	NYSE	MLP	Mon, Oct 25, 1999	19.88	20.06	19.88	20.06
558	NYSE	MLP	Fri, Oct 22, 1999	20.13	20.13	19.75	19.75
557	NYSE	MLP	Thu, Oct 21, 1999	19.88	20.00	19.88	20.00
556	NYSE	MLP	Wed, Oct 20, 1999	19.81	19.88	19.75	19.75
555	NYSE	MLP	Tue, Oct 19, 1999	20.00	20.00	19.75	19.94
554	NYSE	MLP	Fri, Oct 15, 1999	20.50	20.50	19.88	20.25
553	NYSE	MLP	Wed, Oct 13, 1999	20.38	20.50	20.38	20.50
552	NYSE	MLP	Tue, Oct 12, 1999	20.63	20.88	20.50	20.50
551	NYSE	MLP	Mon, Oct 11, 1999	20.75	20.88	20.75	20.88
550	NYSE	MLP	Fri, Oct 8, 1999	21.00	21.00	21.00	21.00
549	NYSE	MLP	Thu, Oct 7, 1999	20.75	20.88	20.63	20.75
548	NYSE	MLP	Wed, Oct 6, 1999	21.00	21.00	21.00	21.00
547	NYSE	MLP	Tue, Oct 5, 1999	20.88	21.00	20.88	21.00
546	NYSE	MLP	Mon, Oct 4, 1999	20.88	20.88	20.63	20.75
545	NYSE	MLP	Fri, Oct 1, 1999	21.75	21.75	20.75	20.88
544	NYSE	MLP	Thu, Sep 30, 1999	18.88	19.13	18.50	19.13
543	NYSE	MLP	Wed, Sep 29, 1999	18.63	19.13	18.50	18.88
542	NYSE	MLP	Tue, Sep 28, 1999	18.88	18.88	18.56	18.75
541	NYSE	MLP	Mon, Sep 27, 1999	18.63	18.75	18.38	18.69
540	NYSE	MLP	Fri, Sep 24, 1999	18.88	18.88	18.88	18.88
539	NYSE	MLP	Thu, Sep 23, 1999	18.88	18.88	18.75	18.88
538	NYSE	MLP	Wed, Sep 22, 1999	19.00	19.00	18.75	18.75
537	NYSE	MLP	Tue, Sep 21, 1999	19.00	19.00	18.88	19.00
536	NYSE	MLP	Fri, Sep 17, 1999	18.88	19.00	18.88	19.00
535	NYSE	MLP	Thu, Sep 16, 1999	18.88	18.88	18.88	18.88
534	NYSE	MLP	Wed, Sep 15, 1999	19.00	19.00	19.00	19.00
533	NYSE	MLP	Tue, Sep 14, 1999	19.25	19.25	19.00	19.00
532	NYSE	MLP	Mon, Sep 13, 1999	19.13	19.13	19.00	19.00
531	NYSE	MLP	Fri, Sep 10, 1999	19.19	19.25	19.19	19.25
530	NYSE	MLP	Wed, Sep 8, 1999	19.38	19.38	19.13	19.25
529	NYSE	MLP	Tue, Sep 7, 1999	19.50	19.50	19.50	19.50
528	NYSE	MLP	Fri, Sep 3, 1999	19.13	19.56	19.13	19.38
527	NYSE	MLP	Thu, Sep 2, 1999	19.25	19.25	19.00	19.00
526	NYSE	MLP	Wed, Sep 1, 1999	19.75	19.75	19.25	19.25
525	NYSE	MLP	Tue, Aug 31, 1999	19.63	20.00	19.63	20.00
524	NYSE	MLP	Mon, Aug 30, 1999	19.88	20.00	19.81	19.81
523	NYSE	MLP	Fri, Aug 27, 1999	19.75	19.75	19.63	19.75
522	NYSE	MLP	Thu, Aug 26, 1999	20.00	20.00	19.81	19.88
521	NYSE	MLP	Wed, Aug 25, 1999	20.00	20.00	19.75	20.00
520	NYSE	MLP	Tue, Aug 24, 1999	19.63	19.88	19.63	19.88
519	NYSE	MLP	Mon, Aug 23, 1999	19.63	19.63	19.63	19.63
518	NYSE	MLP	Fri, Aug 20, 1999	19.81	19.88	19.63	19.63
517	NYSE	MLP	Thu, Aug 19, 1999	19.94	19.94	19.75	19.81
516	NYSE	MLP	Wed, Aug 18, 1999	19.75	19.88	19.63	19.88
515	NYSE	MLP	Tue, Aug 17, 1999	19.75	19.75	19.50	19.75
514	NYSE	MLP	Mon, Aug 16, 1999	20.00	20.13	20.00	20.00
513	NYSE	MLP	Fri, Aug 13, 1999	19.00	20.13	18.88	20.13
512	NYSE	MLP	Thu, Aug 12, 1999	18.94	18.94	18.75	18.81
511	NYSE	MLP	Wed, Aug 11, 1999	19.38	19.50	18.81	18.81
510	NYSE	MLP	Tue, Aug 10, 1999	19.38	19.38	18.88	19.25
509	NYSE	MLP	Mon, Aug 9, 1999	19.50	19.50	19.38	19.38
508	NYSE	MLP	Fri, Aug 6, 1999	19.50	19.50	19.44	19.44
507	NYSE	MLP	Thu, Aug 5, 1999	19.88	19.88	19.38	19.63
506	NYSE	MLP	Wed, Aug 4, 1999	20.19	20.19	19.50	19.75
505	NYSE	MLP	Tue, Aug 3, 1999	19.50	20.13	19.31	20.13
504	NYSE	MLP	Mon, Aug 2, 1999	19.00	19.50	19.00	19.50
503	NYSE	MLP	Fri, Jul 30, 1999	18.00	18.88	18.00	18.88
502	NYSE	MLP	Thu, Jul 29, 1999	17.75	17.94	17.75	17.94
501	NYSE	MLP	Wed, Jul 28, 1999	18.00	18.00	17.75	17.75
500	NYSE	MLP	Tue, Jul 27, 1999	17.88	17.88	17.63	17.69
499	NYSE	MLP	Mon, Jul 26, 1999	18.00	18.00	18.00	18.00
498	NYSE	MLP	Fri, Jul 23, 1999	18.00	18.25	17.88	18.00
497	NYSE	MLP	Thu, Jul 22, 1999	17.94	17.94	17.69	17.94
496	NYSE	MLP	Wed, Jul 21, 1999	18.13	18.44	18.00	18.00
495	NYSE	MLP	Tue, Jul 20, 1999	18.00	18.25	18.00	18.25
494	NYSE	MLP	Mon, Jul 19, 1999	17.88	18.25	17.88	18.13
493	NYSE	MLP	Fri, Jul 16, 1999	18.00	18.13	17.88	18.13
492	NYSE	MLP	Thu, Jul 15, 1999	17.88	18.00	17.88	18.00
491	NYSE	MLP	Wed, Jul 14, 1999	17.69	17.94	17.63	17.88
490	NYSE	MLP	Tue, Jul 13, 1999	18.00	18.13	17.69	17.75
489	NYSE	MLP	Mon, Jul 12, 1999	18.44	18.63	17.63	17.63
488	NYSE	MLP	Fri, Jul 9, 1999	18.88	19.00	18.50	18.50
487	NYSE	MLP	Thu, Jul 8, 1999	19.13	19.25	18.56	18.56
486	NYSE	MLP	Wed, Jul 7, 1999	19.25	19.38	19.00	19.13
485	NYSE	MLP	Tue, Jul 6, 1999	20.00	20.00	18.13	19.00
484	NYSE	MLP	Fri, Jul 2, 1999	17.50	30.75	17.38	19.88
483	NYSE	MLP	Thu, Jul 1, 1999	15.13	15.25	15.00	15.19
482	NYSE	MLP	Wed, Jun 30, 1999	15.00	15.38	15.00	15.38
481	NYSE	MLP	Tue, Jun 29, 1999	14.88	14.88	14.88	14.88
480	NYSE	MLP	Mon, Jun 28, 1999	14.75	14.75	14.75	14.75
479	NYSE	MLP	Fri, Jun 25, 1999	14.75	14.75	14.75	14.75
478	NYSE	MLP	Thu, Jun 24, 1999	14.50	14.50	14.50	14.50
477	NYSE	MLP	Wed, Jun 23, 1999	14.38	14.38	14.38	14.38
476	NYSE	MLP	Tue, Jun 22, 1999	14.13	14.13	14.13	14.13
475	NYSE	MLP	Mon, Jun 21, 1999	14.38	14.38	14.38	14.38
474	NYSE	MLP	Fri, Jun 18, 1999	14.38	14.63	14.38	14.63
473	NYSE	MLP	Thu, Jun 17, 1999	14.00	14.25	14.00	14.25
472	NYSE	MLP	Wed, Jun 16, 1999	13.88	14.25	13.88	14.25
471	NYSE	MLP	Tue, Jun 15, 1999	13.50	13.63	13.50	13.63
470	NYSE	MLP	Wed, Jun 9, 1999	13.63	13.63	13.63	13.63
469	NYSE	MLP	Tue, Jun 8, 1999	13.88	13.88	13.88	13.88
468	NYSE	MLP	Mon, Jun 7, 1999	13.75	13.75	13.75	13.75
467	NYSE	MLP	Thu, Jun 3, 1999	13.88	13.88	13.88	13.88
466	NYSE	MLP	Wed, Jun 2, 1999	13.75	13.75	13.63	13.63
465	NYSE	MLP	Fri, May 28, 1999	13.63	14.00	13.63	14.00
464	NYSE	MLP	Thu, May 27, 1999	13.25	13.38	13.25	13.38
463	NYSE	MLP	Wed, May 26, 1999	13.25	13.25	13.13	13.13
462	NYSE	MLP	Tue, May 25, 1999	13.25	13.25	13.25	13.25
461	NYSE	MLP	Mon, May 24, 1999	13.75	13.75	13.25	13.25
460	NYSE	MLP	Fri, May 21, 1999	14.00	14.00	14.00	14.00
459	NYSE	MLP	Thu, May 20, 1999	14.00	14.00	14.00	14.00
458	NYSE	MLP	Wed, May 19, 1999	13.81	14.00	13.75	14.00
457	NYSE	MLP	Tue, May 18, 1999	14.00	14.00	14.00	14.00
456	NYSE	MLP	Mon, May 17, 1999	14.25	14.25	14.25	14.25
455	NYSE	MLP	Thu, May 13, 1999	14.63	14.75	13.88	14.25
454	NYSE	MLP	Wed, May 12, 1999	15.13	15.13	14.88	14.88
453	NYSE	MLP	Tue, May 11, 1999	15.50	15.50	15.38	15.38
452	NYSE	MLP	Mon, May 10, 1999	15.63	15.75	15.63	15.75
451	NYSE	MLP	Fri, May 7, 1999	15.25	15.88	15.25	15.88
450	NYSE	MLP	Thu, May 6, 1999	15.13	15.13	14.88	15.06
449	NYSE	MLP	Wed, May 5, 1999	14.88	14.88	14.88	14.88
448	NYSE	MLP	Tue, May 4, 1999	14.88	14.88	14.63	14.63
447	NYSE	MLP	Mon, May 3, 1999	14.38	14.50	14.38	14.50
446	NYSE	MLP	Fri, Apr 30, 1999	14.38	14.38	14.38	14.38
445	NYSE	MLP	Thu, Apr 29, 1999	14.13	14.13	14.13	14.13
444	NYSE	MLP	Wed, Apr 28, 1999	13.63	14.13	13.63	14.06
443	NYSE	MLP	Tue, Apr 27, 1999	13.00	13.75	13.00	13.75
442	NYSE	MLP	Mon, Apr 26, 1999	12.63	13.25	12.63	13.25
441	NYSE	MLP	Fri, Apr 23, 1999	12.63	12.88	12.63	12.88
440	NYSE	MLP	Thu, Apr 22, 1999	12.75	12.75	12.50	12.50
439	NYSE	MLP	Wed, Apr 21, 1999	12.38	12.50	12.38	12.50
438	NYSE	MLP	Tue, Apr 20, 1999	11.88	12.50	11.88	12.50
437	NYSE	MLP	Mon, Apr 19, 1999	11.50	11.88	11.50	11.88
436	NYSE	MLP	Fri, Apr 16, 1999	10.63	11.50	10.63	11.50
435	NYSE	MLP	Thu, Apr 15, 1999	10.75	10.75	10.56	10.63
434	NYSE	MLP	Tue, Apr 13, 1999	10.63	10.63	10.63	10.63
433	NYSE	MLP	Mon, Apr 12, 1999	10.38	10.50	10.38	10.50
432	NYSE	MLP	Fri, Apr 9, 1999	10.25	10.25	10.25	10.25
431	NYSE	MLP	Thu, Apr 8, 1999	10.13	10.13	10.00	10.13
430	NYSE	MLP	Wed, Apr 7, 1999	10.00	10.25	10.00	10.25
429	NYSE	MLP	Tue, Apr 6, 1999	10.25	10.25	10.25	10.25
428	NYSE	MLP	Mon, Apr 5, 1999	10.00	10.00	10.00	10.00
427	NYSE	MLP	Thu, Apr 1, 1999	9.88	9.88	9.88	9.88
426	NYSE	MLP	Wed, Mar 31, 1999	9.75	10.00	9.75	10.00
425	NYSE	MLP	Mon, Mar 29, 1999	9.75	10.00	9.75	10.00
424	NYSE	MLP	Thu, Mar 25, 1999	9.75	9.75	9.75	9.75
423	NYSE	MLP	Wed, Mar 24, 1999	9.75	9.88	9.38	9.38
422	NYSE	MLP	Tue, Mar 23, 1999	9.69	9.69	9.63	9.63
421	NYSE	MLP	Thu, Mar 18, 1999	9.38	9.63	9.38	9.63
420	NYSE	MLP	Tue, Mar 16, 1999	9.13	9.13	9.13	9.13
419	NYSE	MLP	Mon, Mar 15, 1999	9.00	9.25	9.00	9.25
418	NYSE	MLP	Fri, Mar 12, 1999	9.00	9.00	9.00	9.00
417	NYSE	MLP	Thu, Mar 11, 1999	9.00	9.13	9.00	9.00
416	NYSE	MLP	Wed, Mar 10, 1999	9.25	9.25	9.13	9.13
415	NYSE	MLP	Tue, Mar 9, 1999	9.19	9.25	9.19	9.25
414	NYSE	MLP	Mon, Mar 8, 1999	9.38	9.38	9.38	9.38
413	NYSE	MLP	Fri, Mar 5, 1999	9.13	9.13	9.13	9.13
412	NYSE	MLP	Thu, Mar 4, 1999	9.38	9.38	9.25	9.25
411	NYSE	MLP	Wed, Mar 3, 1999	9.38	9.38	9.38	9.38
410	NYSE	MLP	Tue, Mar 2, 1999	9.38	9.44	9.38	9.44
409	NYSE	MLP	Fri, Feb 26, 1999	9.50	9.50	9.50	9.50
408	NYSE	MLP	Wed, Feb 24, 1999	9.38	9.38	9.38	9.38
407	NYSE	MLP	Tue, Feb 23, 1999	9.63	9.63	9.50	9.50
406	NYSE	MLP	Mon, Feb 22, 1999	9.69	9.69	9.50	9.50
405	NYSE	MLP	Fri, Feb 19, 1999	9.69	9.69	9.69	9.69
404	NYSE	MLP	Thu, Feb 18, 1999	9.69	9.69	9.69	9.69
403	NYSE	MLP	Tue, Feb 16, 1999	9.88	9.88	9.75	9.75
402	NYSE	MLP	Fri, Feb 12, 1999	9.38	9.44	9.38	9.44
401	NYSE	MLP	Wed, Feb 10, 1999	9.69	9.69	9.50	9.50
400	NYSE	MLP	Tue, Feb 9, 1999	9.81	9.88	9.13	9.38
399	NYSE	MLP	Mon, Feb 8, 1999	9.25	9.81	9.13	9.81
398	NYSE	MLP	Fri, Feb 5, 1999	9.19	9.38	9.13	9.38
397	NYSE	MLP	Thu, Feb 4, 1999	9.31	9.31	9.31	9.31
396	NYSE	MLP	Wed, Feb 3, 1999	9.50	9.63	9.50	9.50
395	NYSE	MLP	Tue, Feb 2, 1999	9.25	9.38	9.25	9.38
394	NYSE	MLP	Mon, Feb 1, 1999	9.56	9.56	9.25	9.38
393	NYSE	MLP	Fri, Jan 29, 1999	9.50	9.69	9.50	9.69
392	NYSE	MLP	Thu, Jan 28, 1999	9.63	9.63	9.50	9.50
391	NYSE	MLP	Wed, Jan 27, 1999	9.25	9.50	9.25	9.50
390	NYSE	MLP	Tue, Jan 26, 1999	9.25	9.25	9.13	9.25
389	NYSE	MLP	Mon, Jan 25, 1999	9.63	9.63	9.38	9.38
388	NYSE	MLP	Thu, Jan 21, 1999	9.50	9.50	9.50	9.50
387	NYSE	MLP	Wed, Jan 20, 1999	9.75	9.75	9.75	9.75
386	NYSE	MLP	Tue, Jan 19, 1999	9.63	9.75	9.63	9.75
385	NYSE	MLP	Fri, Jan 15, 1999	9.06	9.63	9.06	9.63
384	NYSE	MLP	Thu, Jan 14, 1999	9.06	9.06	9.06	9.06
383	NYSE	MLP	Wed, Jan 13, 1999	9.06	9.06	9.06	9.06
382	NYSE	MLP	Tue, Jan 12, 1999	9.06	9.06	9.06	9.06
381	NYSE	MLP	Mon, Jan 11, 1999	9.13	9.13	9.06	9.06
380	NYSE	MLP	Fri, Jan 8, 1999	9.06	9.25	9.06	9.25
379	NYSE	MLP	Thu, Jan 7, 1999	9.25	9.25	9.25	9.25
378	NYSE	MLP	Wed, Jan 6, 1999	9.38	9.50	9.38	9.50
377	NYSE	MLP	Tue, Jan 5, 1999	9.19	9.31	9.19	9.31
376	NYSE	MLP	Thu, Dec 31, 1998	8.88	9.06	8.88	9.06
375	NYSE	MLP	Wed, Dec 30, 1998	8.88	9.00	8.81	8.81
374	NYSE	MLP	Tue, Dec 29, 1998	8.88	8.94	8.88	8.94
373	NYSE	MLP	Mon, Dec 28, 1998	9.00	9.00	8.88	8.88
372	NYSE	MLP	Wed, Dec 23, 1998	9.25	9.25	9.25	9.25
371	NYSE	MLP	Tue, Dec 22, 1998	9.19	9.19	9.13	9.13
370	NYSE	MLP	Mon, Dec 21, 1998	9.19	9.19	9.19	9.19
369	NYSE	MLP	Fri, Dec 18, 1998	9.19	9.38	9.19	9.38
368	NYSE	MLP	Wed, Dec 16, 1998	9.38	9.38	9.38	9.38
367	NYSE	MLP	Tue, Dec 15, 1998	9.19	9.38	9.19	9.38
366	NYSE	MLP	Mon, Dec 14, 1998	9.25	9.25	9.25	9.25
365	NYSE	MLP	Fri, Dec 11, 1998	9.19	9.19	9.19	9.19
364	NYSE	MLP	Wed, Dec 9, 1998	9.38	9.38	9.38	9.38
363	NYSE	MLP	Mon, Dec 7, 1998	9.19	9.19	9.19	9.19
362	NYSE	MLP	Fri, Dec 4, 1998	9.00	9.25	9.00	9.25
361	NYSE	MLP	Wed, Dec 2, 1998	9.13	9.19	9.00	9.19
360	NYSE	MLP	Tue, Dec 1, 1998	9.38	9.38	9.38	9.38
359	NYSE	MLP	Mon, Nov 30, 1998	9.00	9.88	9.00	9.13
358	NYSE	MLP	Fri, Nov 27, 1998	9.25	9.25	9.25	9.25
357	NYSE	MLP	Tue, Nov 24, 1998	9.38	9.44	9.38	9.44
356	NYSE	MLP	Mon, Nov 23, 1998	9.25	9.25	9.25	9.25
355	NYSE	MLP	Fri, Nov 20, 1998	9.06	9.13	9.06	9.13
354	NYSE	MLP	Thu, Nov 19, 1998	9.25	9.25	9.25	9.25
353	NYSE	MLP	Wed, Nov 18, 1998	9.13	9.31	9.13	9.31
352	NYSE	MLP	Tue, Nov 17, 1998	9.13	9.38	8.88	8.88
351	NYSE	MLP	Mon, Nov 16, 1998	9.38	9.38	9.25	9.25
350	NYSE	MLP	Fri, Nov 13, 1998	9.19	9.19	9.19	9.19
349	NYSE	MLP	Thu, Nov 12, 1998	9.38	9.38	9.19	9.19
348	NYSE	MLP	Wed, Nov 11, 1998	9.25	9.94	9.25	9.50
347	NYSE	MLP	Tue, Nov 10, 1998	9.25	9.25	9.25	9.25
346	NYSE	MLP	Mon, Nov 9, 1998	9.50	9.50	9.25	9.25
345	NYSE	MLP	Thu, Nov 5, 1998	9.50	9.50	9.50	9.50
344	NYSE	MLP	Tue, Nov 3, 1998	9.56	9.56	9.56	9.56
343	NYSE	MLP	Mon, Nov 2, 1998	9.81	9.81	9.63	9.63
342	NYSE	MLP	Fri, Oct 30, 1998	9.88	10.00	9.88	10.00
341	NYSE	MLP	Thu, Oct 29, 1998	9.38	9.88	9.00	9.63
340	NYSE	MLP	Wed, Oct 28, 1998	9.13	10.38	9.13	9.50
339	NYSE	MLP	Tue, Oct 27, 1998	9.13	9.13	9.00	9.00
338	NYSE	MLP	Mon, Oct 26, 1998	9.13	9.19	9.13	9.19
337	NYSE	MLP	Fri, Oct 23, 1998	9.13	9.13	9.13	9.13
336	NYSE	MLP	Thu, Oct 22, 1998	9.13	9.13	9.13	9.13
335	NYSE	MLP	Wed, Oct 21, 1998	9.13	9.13	9.13	9.13
334	NYSE	MLP	Tue, Oct 20, 1998	9.38	9.38	9.00	9.13
333	NYSE	MLP	Mon, Oct 19, 1998	9.63	9.63	9.63	9.63
332	NYSE	MLP	Fri, Oct 16, 1998	9.63	9.75	9.63	9.75
331	NYSE	MLP	Mon, Oct 12, 1998	9.50	9.88	9.50	9.88
330	NYSE	MLP	Fri, Oct 9, 1998	9.50	9.50	9.50	9.50
329	NYSE	MLP	Wed, Oct 7, 1998	9.38	9.50	9.38	9.38
328	NYSE	MLP	Tue, Oct 6, 1998	9.25	9.25	9.25	9.25
327	NYSE	MLP	Mon, Oct 5, 1998	9.13	9.13	9.00	9.00
326	NYSE	MLP	Thu, Oct 1, 1998	9.38	9.38	9.25	9.25
325	NYSE	MLP	Wed, Sep 30, 1998	9.50	9.50	9.38	9.38
324	NYSE	MLP	Tue, Sep 29, 1998	9.75	9.75	9.75	9.75
323	NYSE	MLP	Mon, Sep 28, 1998	9.50	9.50	9.50	9.50
322	NYSE	MLP	Fri, Sep 25, 1998	9.69	9.69	9.50	9.50
321	NYSE	MLP	Wed, Sep 23, 1998	9.94	9.94	9.75	9.75
320	NYSE	MLP	Tue, Sep 22, 1998	9.88	9.88	9.88	9.88
319	NYSE	MLP	Mon, Sep 21, 1998	9.63	10.13	9.63	10.00
318	NYSE	MLP	Fri, Sep 18, 1998	9.63	9.63	9.63	9.63
317	NYSE	MLP	Wed, Sep 16, 1998	9.63	9.63	9.63	9.63
316	NYSE	MLP	Tue, Sep 15, 1998	9.75	9.75	9.75	9.75
315	NYSE	MLP	Mon, Sep 14, 1998	9.63	9.63	9.63	9.63
314	NYSE	MLP	Thu, Sep 10, 1998	9.50	9.50	9.50	9.50
313	NYSE	MLP	Wed, Sep 9, 1998	9.25	9.63	9.25	9.63
312	NYSE	MLP	Tue, Sep 8, 1998	9.25	9.38	9.25	9.38
311	NYSE	MLP	Fri, Sep 4, 1998	9.38	9.44	9.25	9.25
310	NYSE	MLP	Thu, Sep 3, 1998	9.50	9.50	9.25	9.25
309	NYSE	MLP	Wed, Sep 2, 1998	9.50	9.50	9.50	9.50
308	NYSE	MLP	Tue, Sep 1, 1998	9.38	9.38	9.38	9.38
307	NYSE	MLP	Mon, Aug 31, 1998	9.81	10.00	9.50	9.50
306	NYSE	MLP	Fri, Aug 28, 1998	10.00	10.00	9.75	9.75
305	NYSE	MLP	Thu, Aug 27, 1998	10.25	10.38	10.25	10.25
304	NYSE	MLP	Mon, Aug 24, 1998	10.50	10.50	10.38	10.38
303	NYSE	MLP	Thu, Aug 20, 1998	10.50	10.50	10.50	10.50
302	NYSE	MLP	Wed, Aug 19, 1998	10.00	10.38	10.00	10.38
301	NYSE	MLP	Tue, Aug 18, 1998	10.38	10.38	10.13	10.13
300	NYSE	MLP	Mon, Aug 17, 1998	10.75	10.75	10.63	10.63
299	NYSE	MLP	Fri, Aug 14, 1998	10.63	10.63	10.63	10.63
298	NYSE	MLP	Thu, Aug 13, 1998	10.63	10.63	10.63	10.63
297	NYSE	MLP	Wed, Aug 12, 1998	10.50	10.63	10.50	10.63
296	NYSE	MLP	Tue, Aug 11, 1998	10.50	10.63	10.50	10.63
295	NYSE	MLP	Mon, Aug 10, 1998	10.00	10.50	10.00	10.50
294	NYSE	MLP	Thu, Aug 6, 1998	10.00	10.00	10.00	10.00
293	NYSE	MLP	Wed, Aug 5, 1998	9.94	10.00	9.75	9.94
292	NYSE	MLP	Tue, Aug 4, 1998	10.25	10.25	10.00	10.00
291	NYSE	MLP	Mon, Aug 3, 1998	10.50	10.63	10.50	10.50
290	NYSE	MLP	Fri, Jul 31, 1998	10.88	10.88	10.50	10.50
289	NYSE	MLP	Thu, Jul 30, 1998	11.38	11.38	11.13	11.13
288	NYSE	MLP	Tue, Jul 28, 1998	11.50	11.63	11.38	11.38
287	NYSE	MLP	Mon, Jul 27, 1998	11.13	11.50	11.13	11.50
286	NYSE	MLP	Fri, Jul 24, 1998	11.88	11.88	11.25	11.25
285	NYSE	MLP	Thu, Jul 23, 1998	11.75	11.75	11.75	11.75
284	NYSE	MLP	Wed, Jul 22, 1998	11.69	12.00	11.69	12.00
283	NYSE	MLP	Tue, Jul 21, 1998	11.63	11.94	11.63	11.94
282	NYSE	MLP	Mon, Jul 20, 1998	11.50	11.56	11.50	11.56
281	NYSE	MLP	Fri, Jul 17, 1998	11.38	12.00	11.38	11.63
280	NYSE	MLP	Thu, Jul 16, 1998	11.88	11.88	11.25	11.25
279	NYSE	MLP	Wed, Jul 15, 1998	12.00	12.00	11.63	11.63
278	NYSE	MLP	Tue, Jul 14, 1998	12.13	13.13	12.00	12.25
277	NYSE	MLP	Mon, Jul 13, 1998	12.75	13.94	12.25	12.25
276	NYSE	MLP	Fri, Jul 10, 1998	12.63	14.88	12.38	12.75
275	NYSE	MLP	Thu, Jul 9, 1998	12.63	12.63	12.63	12.63
274	NYSE	MLP	Tue, Jul 7, 1998	12.94	12.94	12.75	12.75
273	NYSE	MLP	Mon, Jul 6, 1998	13.00	13.13	13.00	13.13
272	NYSE	MLP	Thu, Jul 2, 1998	13.38	13.38	13.13	13.25
271	NYSE	MLP	Wed, Jul 1, 1998	13.50	13.63	13.50	13.63
270	NYSE	MLP	Tue, Jun 30, 1998	13.88	13.88	13.63	13.75
269	NYSE	MLP	Mon, Jun 29, 1998	13.88	13.88	13.88	13.88
268	NYSE	MLP	Thu, Jun 25, 1998	14.00	14.06	14.00	14.06
267	NYSE	MLP	Wed, Jun 24, 1998	13.88	14.00	13.88	14.00
266	NYSE	MLP	Tue, Jun 23, 1998	14.00	14.00	14.00	14.00
265	NYSE	MLP	Mon, Jun 22, 1998	13.88	13.88	13.88	13.88
264	NYSE	MLP	Fri, Jun 19, 1998	14.00	14.13	14.00	14.13
263	NYSE	MLP	Wed, Jun 17, 1998	14.13	14.13	14.13	14.13
262	NYSE	MLP	Tue, Jun 16, 1998	14.00	14.00	14.00	14.00
261	NYSE	MLP	Mon, Jun 15, 1998	14.13	14.13	13.88	13.88
260	NYSE	MLP	Fri, Jun 12, 1998	14.50	14.50	14.00	14.00
259	NYSE	MLP	Thu, Jun 11, 1998	14.63	14.63	14.63	14.63
258	NYSE	MLP	Wed, Jun 10, 1998	14.50	14.50	14.50	14.50
257	NYSE	MLP	Tue, Jun 9, 1998	14.88	15.00	14.88	14.88
256	NYSE	MLP	Mon, Jun 8, 1998	14.88	14.88	14.88	14.88
255	NYSE	MLP	Wed, Jun 3, 1998	15.00	15.00	14.88	14.88
254	NYSE	MLP	Tue, Jun 2, 1998	15.13	15.13	15.13	15.13
253	NYSE	MLP	Mon, Jun 1, 1998	14.88	15.13	14.75	15.13
252	NYSE	MLP	Fri, May 29, 1998	15.00	15.00	15.00	15.00
251	NYSE	MLP	Wed, May 27, 1998	14.75	14.75	14.75	14.75
250	NYSE	MLP	Fri, May 22, 1998	14.50	14.88	14.25	14.88
249	NYSE	MLP	Thu, May 21, 1998	15.00	15.00	14.63	14.75
248	NYSE	MLP	Wed, May 20, 1998	15.13	15.38	15.13	15.13
247	NYSE	MLP	Tue, May 19, 1998	15.00	15.50	15.00	15.00
246	NYSE	MLP	Mon, May 18, 1998	15.00	15.00	14.88	14.88
245	NYSE	MLP	Fri, May 15, 1998	15.00	15.25	15.00	15.00
244	NYSE	MLP	Thu, May 14, 1998	16.00	16.00	15.25	15.25
243	NYSE	MLP	Wed, May 13, 1998	17.00	17.00	16.25	16.25
242	NYSE	MLP	Tue, May 12, 1998	17.50	17.50	16.63	16.88
241	NYSE	MLP	Mon, May 11, 1998	17.88	17.88	17.75	17.75
240	NYSE	MLP	Fri, May 8, 1998	18.63	18.75	18.00	18.00
239	NYSE	MLP	Thu, May 7, 1998	18.13	18.38	17.75	18.38
238	NYSE	MLP	Wed, May 6, 1998	17.75	18.25	17.75	17.88
237	NYSE	MLP	Tue, May 5, 1998	20.75	21.63	17.75	17.75
236	NYSE	MLP	Mon, May 4, 1998	18.63	21.00	18.25	20.75
235	NYSE	MLP	Fri, May 1, 1998	14.75	16.25	14.75	16.13
234	NYSE	MLP	Thu, Apr 30, 1998	14.75	15.75	14.50	14.50
233	NYSE	MLP	Wed, Apr 29, 1998	15.75	15.75	14.00	14.75
232	NYSE	MLP	Tue, Apr 28, 1998	15.63	15.88	15.63	15.88
231	NYSE	MLP	Mon, Apr 27, 1998	15.00	15.00	13.63	13.63
230	NYSE	MLP	Fri, Apr 24, 1998	14.81	16.00	13.56	13.56
229	NYSE	MLP	Thu, Apr 23, 1998	13.56	14.25	13.50	14.25
228	NYSE	MLP	Wed, Apr 22, 1998	13.47	13.56	13.47	13.56
227	NYSE	MLP	Tue, Apr 21, 1998	13.75	13.75	13.50	13.56
226	NYSE	MLP	Mon, Apr 20, 1998	13.69	14.25	13.50	13.50
225	NYSE	MLP	Fri, Apr 17, 1998	13.44	14.00	13.44	14.00
224	NYSE	MLP	Thu, Apr 16, 1998	13.50	13.50	13.44	13.44
223	NYSE	MLP	Wed, Apr 15, 1998	13.50	13.50	13.50	13.50
222	NYSE	MLP	Tue, Apr 14, 1998	14.50	14.50	13.63	13.75
221	NYSE	MLP	Mon, Apr 13, 1998	16.00	16.00	13.75	14.38
220	NYSE	MLP	Thu, Apr 9, 1998	16.88	16.88	16.00	16.75
219	NYSE	MLP	Wed, Apr 8, 1998	17.00	17.31	16.50	16.75
218	NYSE	MLP	Tue, Apr 7, 1998	16.00	17.50	16.00	17.34
217	NYSE	MLP	Mon, Apr 6, 1998	14.50	16.13	14.00	16.00
216	NYSE	MLP	Fri, Apr 3, 1998	12.25	15.00	12.25	13.50
215	NYSE	MLP	Wed, Apr 1, 1998	11.25	11.26	11.25	11.26
214	NYSE	MLP	Mon, Mar 30, 1998	11.26	11.28	11.26	11.28
213	NYSE	MLP	Thu, Mar 26, 1998	11.50	11.50	11.38	11.38
212	NYSE	MLP	Wed, Mar 25, 1998	11.23	11.44	11.23	11.44
211	NYSE	MLP	Tue, Mar 24, 1998	11.21	11.25	11.21	11.25
210	NYSE	MLP	Thu, Mar 19, 1998	11.50	11.50	11.50	11.50
209	NYSE	MLP	Wed, Mar 18, 1998	11.21	11.21	11.21	11.21
208	NYSE	MLP	Mon, Mar 16, 1998	11.21	11.46	11.21	11.21
207	NYSE	MLP	Mon, Mar 9, 1998	11.25	11.50	11.21	11.21
206	NYSE	MLP	Fri, Mar 6, 1998	11.25	11.25	11.25	11.25
205	NYSE	MLP	Mon, Mar 2, 1998	11.34	11.34	11.34	11.34
204	NYSE	MLP	Fri, Feb 27, 1998	11.25	11.50	11.25	11.50
203	NYSE	MLP	Thu, Feb 26, 1998	11.75	11.75	11.75	11.75
202	NYSE	MLP	Wed, Feb 25, 1998	11.25	11.44	11.25	11.44
201	NYSE	MLP	Mon, Feb 23, 1998	11.25	11.25	11.25	11.25
200	NYSE	MLP	Tue, Feb 17, 1998	11.25	11.31	11.25	11.31
199	NYSE	MLP	Thu, Feb 12, 1998	11.25	11.25	11.25	11.25
198	NYSE	MLP	Tue, Feb 10, 1998	11.21	11.50	11.21	11.21
197	NYSE	MLP	Mon, Feb 9, 1998	11.75	11.75	11.63	11.63
196	NYSE	MLP	Fri, Feb 6, 1998	11.38	11.69	11.25	11.25
195	NYSE	MLP	Thu, Feb 5, 1998	11.50	11.50	11.50	11.50
194	NYSE	MLP	Wed, Feb 4, 1998	11.50	11.50	11.25	11.25
193	NYSE	MLP	Tue, Feb 3, 1998	11.21	11.25	11.21	11.21
192	NYSE	MLP	Mon, Feb 2, 1998	11.21	11.21	11.21	11.21
191	NYSE	MLP	Fri, Jan 23, 1998	11.21	11.25	11.21	11.25
190	NYSE	MLP	Tue, Jan 20, 1998	11.28	11.28	11.28	11.28
189	NYSE	MLP	Fri, Jan 16, 1998	11.25	11.44	11.19	11.25
188	NYSE	MLP	Thu, Jan 8, 1998	10.94	10.94	10.94	10.94
187	NYSE	MLP	Tue, Dec 30, 1997	10.84	11.44	10.84	11.44
186	NYSE	MLP	Mon, Dec 29, 1997	10.84	10.84	10.84	10.84
185	NYSE	MLP	Fri, Dec 19, 1997	10.88	10.89	10.88	10.89
184	NYSE	MLP	Tue, Dec 16, 1997	10.88	10.88	10.88	10.88
183	NYSE	MLP	Mon, Dec 15, 1997	11.69	11.69	11.00	11.00
182	NYSE	MLP	Fri, Dec 12, 1997	10.84	11.44	10.84	11.03
181	NYSE	MLP	Fri, Dec 5, 1997	11.75	11.75	11.75	11.75
180	NYSE	MLP	Wed, Dec 3, 1997	10.66	10.71	10.66	10.71
179	NYSE	MLP	Tue, Dec 2, 1997	10.91	11.06	10.91	10.92
178	NYSE	MLP	Mon, Dec 1, 1997	10.88	10.91	10.88	10.91
177	NYSE	MLP	Wed, Nov 26, 1997	10.81	10.88	10.81	10.88
176	NYSE	MLP	Tue, Nov 25, 1997	11.00	11.00	11.00	11.00
175	NYSE	MLP	Mon, Nov 24, 1997	11.25	11.25	11.25	11.25
174	NYSE	MLP	Fri, Nov 21, 1997	10.81	10.81	10.81	10.81
173	NYSE	MLP	Thu, Nov 20, 1997	11.00	11.28	10.81	10.81
172	NYSE	MLP	Wed, Nov 19, 1997	11.31	11.31	11.00	11.00
171	NYSE	MLP	Tue, Nov 18, 1997	10.78	11.00	10.78	10.86
170	NYSE	MLP	Mon, Nov 17, 1997	10.75	10.81	10.75	10.81
169	NYSE	MLP	Wed, Nov 12, 1997	10.75	10.75	10.75	10.75
168	NYSE	MLP	Tue, Nov 11, 1997	10.50	10.50	10.50	10.50
167	NYSE	MLP	Tue, Nov 4, 1997	10.50	10.50	10.50	10.50
166	NYSE	MLP	Fri, Oct 17, 1997	10.31	10.31	10.31	10.31
165	NYSE	MLP	Thu, Oct 16, 1997	10.25	10.25	10.25	10.25
164	NYSE	MLP	Mon, Oct 13, 1997	11.06	11.06	11.06	11.06
163	NYSE	MLP	Wed, Oct 8, 1997	10.50	10.50	10.50	10.50
162	NYSE	MLP	Mon, Oct 6, 1997	10.13	10.13	10.13	10.13
161	NYSE	MLP	Thu, Oct 2, 1997	10.13	10.13	10.13	10.13
160	NYSE	MLP	Tue, Sep 30, 1997	10.13	10.25	10.13	10.13
159	NYSE	MLP	Wed, Sep 17, 1997	10.13	10.13	10.13	10.13
158	NYSE	MLP	Mon, Sep 15, 1997	10.00	10.50	10.00	10.50
157	NYSE	MLP	Mon, Sep 8, 1997	10.25	10.25	10.25	10.25
156	NYSE	MLP	Thu, Sep 4, 1997	9.81	9.81	9.81	9.81
155	NYSE	MLP	Tue, Aug 26, 1997	10.13	10.13	10.00	10.00
154	NYSE	MLP	Thu, Aug 21, 1997	10.25	10.25	10.25	10.25
153	NYSE	MLP	Mon, Aug 18, 1997	10.00	10.00	10.00	10.00
152	NYSE	MLP	Thu, Aug 14, 1997	9.38	9.38	9.38	9.38
151	NYSE	MLP	Wed, Aug 13, 1997	9.19	9.30	9.19	9.28
150	NYSE	MLP	Fri, Aug 8, 1997	9.03	9.03	9.03	9.03
149	NYSE	MLP	Wed, Aug 6, 1997	9.34	9.34	9.34	9.34
148	NYSE	MLP	Mon, Aug 4, 1997	9.25	9.31	9.25	9.31
147	NYSE	MLP	Fri, Aug 1, 1997	9.25	10.00	9.25	9.28
146	NYSE	MLP	Thu, Jul 31, 1997	9.28	9.28	9.25	9.25
145	NYSE	MLP	Tue, Jul 29, 1997	9.25	9.25	9.25	9.25
144	NYSE	MLP	Thu, Jul 24, 1997	10.75	10.75	10.75	10.75
143	NYSE	MLP	Fri, Jul 18, 1997	9.06	9.06	9.06	9.06
142	NYSE	MLP	Tue, Jul 15, 1997	9.00	9.00	9.00	9.00
141	NYSE	MLP	Mon, Jul 14, 1997	10.00	10.00	9.00	10.00
140	NYSE	MLP	Tue, Jul 1, 1997	9.00	9.00	9.00	9.00
139	NYSE	MLP	Thu, Jun 26, 1997	9.00	9.06	9.00	9.06
138	NYSE	MLP	Mon, Jun 23, 1997	9.88	9.88	9.88	9.88
137	NYSE	MLP	Fri, Jun 20, 1997	9.06	9.06	9.06	9.06
136	NYSE	MLP	Wed, Jun 18, 1997	9.06	9.06	9.06	9.06
135	NYSE	MLP	Fri, Jun 13, 1997	10.75	10.75	10.75	10.75
134	NYSE	MLP	Tue, Jun 10, 1997	9.19	9.19	9.19	9.19
133	NYSE	MLP	Fri, Jun 6, 1997	9.06	9.06	9.06	9.06
132	NYSE	MLP	Wed, Jun 4, 1997	9.06	9.06	9.06	9.06
131	NYSE	MLP	Thu, May 29, 1997	9.19	9.19	9.00	9.19
130	NYSE	MLP	Wed, May 28, 1997	10.75	10.75	9.25	9.25
129	NYSE	MLP	Fri, May 23, 1997	9.00	9.00	9.00	9.00
128	NYSE	MLP	Wed, May 21, 1997	8.94	8.94	8.94	8.94
127	NYSE	MLP	Tue, May 20, 1997	9.09	9.63	9.09	9.63
126	NYSE	MLP	Mon, May 19, 1997	9.06	9.06	9.06	9.06
125	NYSE	MLP	Fri, May 16, 1997	9.06	9.06	9.06	9.06
124	NYSE	MLP	Thu, May 15, 1997	8.75	9.06	8.75	9.00
123	NYSE	MLP	Wed, May 14, 1997	8.50	9.06	8.50	9.06
122	NYSE	MLP	Tue, May 13, 1997	9.00	9.09	8.88	8.88
121	NYSE	MLP	Mon, May 12, 1997	9.00	9.09	9.00	9.09
120	NYSE	MLP	Fri, May 9, 1997	9.00	9.50	9.00	9.25
119	NYSE	MLP	Thu, May 8, 1997	9.13	9.50	9.09	9.50
118	NYSE	MLP	Wed, May 7, 1997	9.13	9.13	9.13	9.13
117	NYSE	MLP	Thu, May 1, 1997	9.75	9.75	9.75	9.75
116	NYSE	MLP	Fri, Apr 25, 1997	9.06	9.06	9.06	9.06
115	NYSE	MLP	Thu, Apr 24, 1997	9.50	9.50	9.50	9.50
114	NYSE	MLP	Tue, Apr 22, 1997	9.75	9.75	9.50	9.50
113	NYSE	MLP	Fri, Apr 11, 1997	9.50	9.75	9.50	9.50
112	NYSE	MLP	Wed, Apr 9, 1997	9.25	9.25	9.25	9.25
111	NYSE	MLP	Mon, Apr 7, 1997	9.00	9.25	9.00	9.25
110	NYSE	MLP	Fri, Apr 4, 1997	9.00	9.00	9.00	9.00
109	NYSE	MLP	Thu, Apr 3, 1997	9.00	9.00	9.00	9.00
108	NYSE	MLP	Tue, Mar 25, 1997	9.75	9.75	9.75	9.75
107	NYSE	MLP	Fri, Mar 14, 1997	9.50	9.75	9.50	9.56
106	NYSE	MLP	Tue, Mar 11, 1997	10.50	10.50	9.63	9.63
105	NYSE	MLP	Wed, Mar 5, 1997	9.63	9.63	9.63	9.63
104	NYSE	MLP	Tue, Mar 4, 1997	9.63	9.63	9.63	9.63
103	NYSE	MLP	Mon, Feb 24, 1997	9.75	9.75	9.75	9.75
102	NYSE	MLP	Fri, Feb 21, 1997	9.75	9.75	9.63	9.75
101	NYSE	MLP	Tue, Feb 18, 1997	10.25	10.50	10.00	10.25
100	NYSE	MLP	Thu, Feb 13, 1997	10.75	10.75	10.75	10.75
99	NYSE	MLP	Wed, Feb 12, 1997	10.00	10.00	10.00	10.00
98	NYSE	MLP	Tue, Feb 11, 1997	10.25	10.25	10.25	10.25
97	NYSE	MLP	Mon, Feb 10, 1997	10.75	10.75	10.50	10.75
96	NYSE	MLP	Wed, Feb 5, 1997	10.75	10.75	10.75	10.75
95	NYSE	MLP	Tue, Feb 4, 1997	10.25	10.25	10.25	10.25
94	NYSE	MLP	Mon, Feb 3, 1997	10.06	10.50	10.06	10.06
93	NYSE	MLP	Tue, Jan 28, 1997	9.63	9.75	9.63	9.75
92	NYSE	MLP	Fri, Jan 24, 1997	10.50	10.50	9.63	9.63
91	NYSE	MLP	Wed, Jan 22, 1997	10.25	10.25	10.25	10.25
90	NYSE	MLP	Tue, Jan 21, 1997	10.25	10.25	10.25	10.25
89	NYSE	MLP	Thu, Jan 16, 1997	10.25	10.25	10.25	10.25
88	NYSE	MLP	Wed, Jan 15, 1997	10.84	10.94	10.50	10.50
87	NYSE	MLP	Tue, Jan 7, 1997	10.13	10.63	10.13	10.63
86	NYSE	MLP	Mon, Jan 6, 1997	10.38	10.63	10.38	10.38
85	NYSE	MLP	Fri, Jan 3, 1997	10.63	10.91	10.63	10.91
84	NYSE	MLP	Tue, Dec 31, 1996	11.75	11.75	11.75	11.75
83	NYSE	MLP	Thu, Dec 26, 1996	11.09	11.13	11.09	11.13
82	NYSE	MLP	Tue, Dec 24, 1996	10.63	10.63	10.63	10.63
81	NYSE	MLP	Thu, Dec 12, 1996	10.50	11.75	10.38	10.50
80	NYSE	MLP	Wed, Dec 11, 1996	11.00	11.00	11.00	11.00
79	NYSE	MLP	Tue, Dec 10, 1996	11.00	11.00	11.00	11.00
78	NYSE	MLP	Mon, Dec 9, 1996	10.44	10.50	10.44	10.44
77	NYSE	MLP	Thu, Dec 5, 1996	11.00	11.00	11.00	11.00
76	NYSE	MLP	Wed, Dec 4, 1996	11.63	11.63	10.50	10.50
75	NYSE	MLP	Tue, Dec 3, 1996	10.75	10.75	10.75	10.75
74	NYSE	MLP	Wed, Nov 27, 1996	10.75	10.75	10.75	10.75
73	NYSE	MLP	Tue, Nov 26, 1996	11.56	11.56	11.56	11.56
72	NYSE	MLP	Mon, Nov 25, 1996	11.56	11.56	11.56	11.56
71	NYSE	MLP	Thu, Nov 21, 1996	11.75	11.75	11.56	11.56
70	NYSE	MLP	Tue, Nov 19, 1996	13.25	13.25	13.25	13.25
69	NYSE	MLP	Fri, Nov 15, 1996	11.50	11.50	11.50	11.50
68	NYSE	MLP	Thu, Nov 14, 1996	12.50	13.25	12.50	13.25
67	NYSE	MLP	Wed, Nov 13, 1996	11.75	11.75	11.75	11.75
66	NYSE	MLP	Fri, Nov 8, 1996	11.06	11.06	11.06	11.06
65	NYSE	MLP	Thu, Nov 7, 1996	10.75	10.75	10.75	10.75
64	NYSE	MLP	Wed, Nov 6, 1996	11.25	11.25	11.25	11.25
63	NYSE	MLP	Tue, Oct 29, 1996	11.19	11.19	10.63	10.63
62	NYSE	MLP	Thu, Oct 24, 1996	11.06	11.06	11.06	11.06
61	NYSE	MLP	Wed, Oct 23, 1996	10.88	10.88	10.84	10.84
60	NYSE	MLP	Tue, Oct 22, 1996	10.94	10.94	10.94	10.94
59	NYSE	MLP	Thu, Oct 17, 1996	10.88	10.88	10.88	10.88
58	NYSE	MLP	Thu, Oct 10, 1996	11.13	11.14	11.13	11.14
57	NYSE	MLP	Wed, Oct 9, 1996	11.25	11.25	11.13	11.13
56	NYSE	MLP	Tue, Oct 8, 1996	11.13	11.16	11.13	11.13
55	NYSE	MLP	Tue, Oct 1, 1996	11.31	11.31	11.31	11.31
54	NYSE	MLP	Thu, Sep 26, 1996	11.31	11.31	11.31	11.31
53	NYSE	MLP	Thu, Sep 19, 1996	11.02	11.02	11.00	11.02
52	NYSE	MLP	Tue, Sep 17, 1996	11.13	11.13	11.13	11.13
51	NYSE	MLP	Mon, Sep 16, 1996	11.19	11.19	11.13	11.14
50	NYSE	MLP	Thu, Sep 5, 1996	11.13	11.13	11.13	11.13
49	NYSE	MLP	Tue, Aug 27, 1996	11.13	11.31	11.13	11.31
48	NYSE	MLP	Fri, Aug 23, 1996	11.25	11.25	11.25	11.25
47	NYSE	MLP	Tue, Aug 20, 1996	11.09	11.21	11.09	11.21
46	NYSE	MLP	Wed, Aug 14, 1996	11.09	11.25	11.09	11.25
45	NYSE	MLP	Mon, Aug 12, 1996	11.09	11.09	11.09	11.09
44	NYSE	MLP	Thu, Aug 8, 1996	11.11	11.11	11.09	11.11
43	NYSE	MLP	Mon, Aug 5, 1996	11.06	11.06	11.06	11.06
42	NYSE	MLP	Wed, Jul 31, 1996	11.03	11.03	11.03	11.03
41	NYSE	MLP	Tue, Jul 16, 1996	11.01	11.01	11.00	11.01
40	NYSE	MLP	Mon, Jul 15, 1996	11.00	11.00	11.00	11.00
39	NYSE	MLP	Tue, Jul 9, 1996	11.00	11.00	11.00	11.00
38	NYSE	MLP	Wed, Jul 3, 1996	11.25	11.25	10.88	11.06
37	NYSE	MLP	Fri, Jun 28, 1996	11.50	11.50	11.25	11.50
36	NYSE	MLP	Thu, Jun 27, 1996	11.00	11.13	11.00	11.00
35	NYSE	MLP	Wed, Jun 26, 1996	11.19	11.50	11.19	11.19
34	NYSE	MLP	Tue, Jun 25, 1996	11.19	11.56	11.19	11.19
33	NYSE	MLP	Fri, Jun 21, 1996	11.19	11.19	11.19	11.19
32	NYSE	MLP	Wed, Jun 19, 1996	11.19	11.19	11.19	11.19
31	NYSE	MLP	Wed, Jun 5, 1996	11.56	11.56	11.25	11.56
30	NYSE	MLP	Tue, Jun 4, 1996	11.25	11.25	11.25	11.25
29	NYSE	MLP	Mon, Jun 3, 1996	11.19	11.19	11.19	11.19
28	NYSE	MLP	Fri, May 31, 1996	11.25	11.25	11.25	11.25
27	NYSE	MLP	Tue, May 21, 1996	11.31	11.31	11.31	11.31
26	NYSE	MLP	Wed, May 15, 1996	11.31	11.31	11.31	11.31
25	NYSE	MLP	Fri, May 10, 1996	12.13	12.13	12.13	12.13
24	NYSE	MLP	Thu, May 9, 1996	12.13	12.13	12.13	12.13
23	NYSE	MLP	Mon, Apr 29, 1996	11.25	11.25	11.25	11.25
22	NYSE	MLP	Wed, Apr 24, 1996	11.25	11.25	11.25	11.25
21	NYSE	MLP	Wed, Apr 17, 1996	11.75	11.75	11.50	11.50
20	NYSE	MLP	Tue, Apr 16, 1996	11.50	11.88	11.50	11.88
19	NYSE	MLP	Mon, Apr 15, 1996	11.75	11.75	11.75	11.75
18	NYSE	MLP	Fri, Apr 12, 1996	12.19	12.19	12.19	12.19
17	NYSE	MLP	Mon, Apr 8, 1996	12.21	12.21	12.21	12.21
16	NYSE	MLP	Wed, Apr 3, 1996	12.13	12.13	11.81	11.81
15	NYSE	MLP	Tue, Apr 2, 1996	11.88	11.88	11.88	11.88
14	NYSE	MLP	Fri, Mar 29, 1996	11.63	11.63	11.63	11.63
13	NYSE	MLP	Thu, Mar 21, 1996	11.88	11.88	11.63	11.63
12	NYSE	MLP	Wed, Mar 6, 1996	12.63	12.63	12.50	12.50
11	NYSE	MLP	Tue, Mar 5, 1996	12.50	12.50	12.50	12.50
10	NYSE	MLP	Wed, Feb 28, 1996	11.81	11.81	11.81	11.81
9	NYSE	MLP	Tue, Feb 27, 1996	11.75	11.75	11.75	11.75
8	NYSE	MLP	Mon, Feb 5, 1996	12.63	12.63	12.63	12.63
7	NYSE	MLP	Wed, Jan 31, 1996	12.00	12.00	12.00	12.00
6	NYSE	MLP	Fri, Jan 26, 1996	12.50	12.50	12.50	12.50
5	NYSE	MLP	Tue, Jan 23, 1996	11.81	12.00	11.81	12.00
4	NYSE	MLP	Mon, Jan 22, 1996	11.75	11.75	11.75	11.75
3	NYSE	MLP	Thu, Jan 18, 1996	12.00	12.00	12.00	12.00
2	NYSE	MLP	Mon, Jan 15, 1996	12.00	12.00	12.00	12.00
1	NYSE	MLP	Fri, Jan 5, 1996	11.63	11.63	11.63	11.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Maui Land & Pineapple Co Inc NYSE:MLP 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