MSA Safety Inc NYSE:MSA Historical Prices

Below are the 6060 trading days of historical prices for MSA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6060	NYSE	MSA	Fri, Mar 1, 2024	184.28	185.75	182.18	183.03
6059	NYSE	MSA	Thu, Feb 29, 2024	183.57	185.36	183.45	184.15
6058	NYSE	MSA	Wed, Feb 28, 2024	180.75	183.70	179.92	182.92
6057	NYSE	MSA	Tue, Feb 27, 2024	182.63	183.42	181.77	182.00
6056	NYSE	MSA	Mon, Feb 26, 2024	180.14	182.93	179.94	182.74
6055	NYSE	MSA	Fri, Feb 23, 2024	180.01	180.75	177.06	180.04
6054	NYSE	MSA	Thu, Feb 22, 2024	177.02	179.92	176.89	179.70
6053	NYSE	MSA	Wed, Feb 21, 2024	177.47	177.47	174.19	175.40
6052	NYSE	MSA	Tue, Feb 20, 2024	177.46	178.85	176.70	177.30
6051	NYSE	MSA	Fri, Feb 16, 2024	178.22	180.57	176.67	178.45
6050	NYSE	MSA	Thu, Feb 15, 2024	179.00	184.89	174.57	177.94
6049	NYSE	MSA	Wed, Feb 14, 2024	175.32	176.60	174.45	176.48
6048	NYSE	MSA	Tue, Feb 13, 2024	174.79	177.55	173.75	174.58
6047	NYSE	MSA	Mon, Feb 12, 2024	178.37	178.53	176.73	177.48
6046	NYSE	MSA	Fri, Feb 9, 2024	174.35	178.13	173.67	178.09
6045	NYSE	MSA	Thu, Feb 8, 2024	171.58	174.04	171.12	173.97
6044	NYSE	MSA	Wed, Feb 7, 2024	170.34	172.05	169.65	171.06
6043	NYSE	MSA	Tue, Feb 6, 2024	167.22	171.10	167.18	169.62
6042	NYSE	MSA	Mon, Feb 5, 2024	168.00	168.00	166.10	166.85
6041	NYSE	MSA	Fri, Feb 2, 2024	166.16	168.78	166.03	168.66
6040	NYSE	MSA	Thu, Feb 1, 2024	165.74	168.09	164.05	167.55
6039	NYSE	MSA	Wed, Jan 31, 2024	167.85	168.15	164.80	165.03
6038	NYSE	MSA	Tue, Jan 30, 2024	167.72	168.67	166.84	167.54
6037	NYSE	MSA	Mon, Jan 29, 2024	165.33	168.14	164.65	167.82
6036	NYSE	MSA	Fri, Jan 26, 2024	166.80	167.05	165.86	166.08
6035	NYSE	MSA	Thu, Jan 25, 2024	168.16	168.26	164.78	166.02
6034	NYSE	MSA	Wed, Jan 24, 2024	168.52	168.72	166.29	167.44
6033	NYSE	MSA	Tue, Jan 23, 2024	168.01	168.11	166.27	167.74
6032	NYSE	MSA	Mon, Jan 22, 2024	163.13	167.22	163.13	167.07
6031	NYSE	MSA	Fri, Jan 19, 2024	164.50	164.50	161.76	162.90
6030	NYSE	MSA	Thu, Jan 18, 2024	162.00	163.92	161.12	163.61
6029	NYSE	MSA	Wed, Jan 17, 2024	161.64	162.58	160.02	161.63
6028	NYSE	MSA	Tue, Jan 16, 2024	163.76	164.64	162.42	163.00
6027	NYSE	MSA	Fri, Jan 12, 2024	166.85	167.46	164.24	165.11
6026	NYSE	MSA	Thu, Jan 11, 2024	164.99	169.96	164.18	165.75
6025	NYSE	MSA	Wed, Jan 10, 2024	164.48	165.87	164.46	165.52
6024	NYSE	MSA	Tue, Jan 9, 2024	163.20	165.35	163.00	164.48
6023	NYSE	MSA	Mon, Jan 8, 2024	161.61	164.82	160.75	164.77
6022	NYSE	MSA	Fri, Jan 5, 2024	162.56	163.52	160.96	161.09
6021	NYSE	MSA	Thu, Jan 4, 2024	165.51	166.51	163.03	163.73
6020	NYSE	MSA	Wed, Jan 3, 2024	166.32	167.43	164.66	165.07
6019	NYSE	MSA	Tue, Jan 2, 2024	167.62	169.31	166.92	167.94
6018	NYSE	MSA	Fri, Dec 29, 2023	168.92	169.61	168.11	168.83
6017	NYSE	MSA	Thu, Dec 28, 2023	168.51	169.10	167.16	168.81
6016	NYSE	MSA	Wed, Dec 27, 2023	168.74	169.77	167.41	168.89
6015	NYSE	MSA	Tue, Dec 26, 2023	167.10	168.98	165.51	168.25
6014	NYSE	MSA	Fri, Dec 22, 2023	167.55	168.33	165.54	167.10
6013	NYSE	MSA	Thu, Dec 21, 2023	163.71	166.29	162.04	166.28
6012	NYSE	MSA	Wed, Dec 20, 2023	166.21	166.69	163.47	163.54
6011	NYSE	MSA	Tue, Dec 19, 2023	166.84	169.89	165.37	166.24
6010	NYSE	MSA	Mon, Dec 18, 2023	166.89	168.69	166.13	166.50
6009	NYSE	MSA	Fri, Dec 15, 2023	169.55	169.86	164.77	165.29
6008	NYSE	MSA	Thu, Dec 14, 2023	171.87	174.12	169.02	169.13
6007	NYSE	MSA	Wed, Dec 13, 2023	169.35	170.21	167.84	170.17
6006	NYSE	MSA	Tue, Dec 12, 2023	169.56	170.95	168.50	169.31
6005	NYSE	MSA	Mon, Dec 11, 2023	170.90	171.02	168.79	169.35
6004	NYSE	MSA	Fri, Dec 8, 2023	171.82	172.44	169.49	170.95
6003	NYSE	MSA	Thu, Dec 7, 2023	170.68	171.38	169.21	171.32
6002	NYSE	MSA	Wed, Dec 6, 2023	174.70	175.02	170.89	170.99
6001	NYSE	MSA	Tue, Dec 5, 2023	176.05	176.05	172.20	173.89
6000	NYSE	MSA	Mon, Dec 4, 2023	176.26	179.43	176.26	176.78
5999	NYSE	MSA	Fri, Dec 1, 2023	173.58	176.82	172.76	176.37
5998	NYSE	MSA	Thu, Nov 30, 2023	171.25	174.66	170.72	174.14
5997	NYSE	MSA	Wed, Nov 29, 2023	168.14	170.52	166.53	170.20
5996	NYSE	MSA	Tue, Nov 28, 2023	167.85	168.57	166.03	166.98
5995	NYSE	MSA	Mon, Nov 27, 2023	166.44	168.42	165.37	168.07
5994	NYSE	MSA	Fri, Nov 24, 2023	166.00	168.19	166.00	166.75
5993	NYSE	MSA	Wed, Nov 22, 2023	165.45	167.32	163.58	166.19
5992	NYSE	MSA	Tue, Nov 21, 2023	166.81	167.41	164.62	165.23
5991	NYSE	MSA	Mon, Nov 20, 2023	166.06	168.65	166.06	167.74
5990	NYSE	MSA	Fri, Nov 17, 2023	166.83	168.67	165.59	166.73
5989	NYSE	MSA	Thu, Nov 16, 2023	165.49	166.61	164.82	165.83
5988	NYSE	MSA	Wed, Nov 15, 2023	165.64	166.92	164.90	165.98
5987	NYSE	MSA	Tue, Nov 14, 2023	164.10	165.84	162.85	165.65
5986	NYSE	MSA	Mon, Nov 13, 2023	159.46	162.86	158.86	162.33
5985	NYSE	MSA	Fri, Nov 10, 2023	159.93	161.17	158.63	160.28
5984	NYSE	MSA	Thu, Nov 9, 2023	158.17	159.78	157.34	159.35
5983	NYSE	MSA	Wed, Nov 8, 2023	159.82	160.18	157.57	157.75
5982	NYSE	MSA	Tue, Nov 7, 2023	159.70	160.83	159.55	159.85
5981	NYSE	MSA	Mon, Nov 6, 2023	160.67	161.48	158.72	159.73
5980	NYSE	MSA	Fri, Nov 3, 2023	159.99	161.77	159.92	160.51
5979	NYSE	MSA	Thu, Nov 2, 2023	159.12	160.27	157.11	159.09
5978	NYSE	MSA	Wed, Nov 1, 2023	157.07	157.75	155.60	157.66
5977	NYSE	MSA	Tue, Oct 31, 2023	157.51	159.07	156.78	157.88
5976	NYSE	MSA	Mon, Oct 30, 2023	157.24	159.28	155.34	158.16
5975	NYSE	MSA	Fri, Oct 27, 2023	160.26	160.93	157.42	157.60
5974	NYSE	MSA	Thu, Oct 26, 2023	158.98	161.53	157.45	160.00
5973	NYSE	MSA	Wed, Oct 25, 2023	153.38	162.32	153.00	159.18
5972	NYSE	MSA	Tue, Oct 24, 2023	147.83	149.78	147.35	148.61
5971	NYSE	MSA	Mon, Oct 23, 2023	149.24	150.46	147.88	147.97
5970	NYSE	MSA	Fri, Oct 20, 2023	151.57	151.57	149.21	149.51
5969	NYSE	MSA	Thu, Oct 19, 2023	150.45	152.76	149.87	150.95
5968	NYSE	MSA	Wed, Oct 18, 2023	154.24	154.75	151.40	151.61
5967	NYSE	MSA	Tue, Oct 17, 2023	153.58	156.69	151.19	155.77
5966	NYSE	MSA	Mon, Oct 16, 2023	154.63	156.05	153.74	154.40
5965	NYSE	MSA	Fri, Oct 13, 2023	155.00	155.00	152.79	153.03
5964	NYSE	MSA	Thu, Oct 12, 2023	156.83	156.83	152.40	154.58
5963	NYSE	MSA	Wed, Oct 11, 2023	156.63	158.66	155.50	156.17
5962	NYSE	MSA	Tue, Oct 10, 2023	156.63	158.11	155.57	155.78
5961	NYSE	MSA	Mon, Oct 9, 2023	156.12	156.70	155.09	156.05
5960	NYSE	MSA	Fri, Oct 6, 2023	156.93	158.03	156.19	156.71
5959	NYSE	MSA	Thu, Oct 5, 2023	157.61	158.63	157.38	157.89
5958	NYSE	MSA	Wed, Oct 4, 2023	154.54	157.82	154.36	157.75
5957	NYSE	MSA	Tue, Oct 3, 2023	154.25	156.06	154.08	155.05
5956	NYSE	MSA	Mon, Oct 2, 2023	157.16	157.43	155.13	155.30
5955	NYSE	MSA	Fri, Sep 29, 2023	160.34	160.34	157.40	157.65
5954	NYSE	MSA	Thu, Sep 28, 2023	158.73	160.65	158.45	159.36
5953	NYSE	MSA	Wed, Sep 27, 2023	158.87	160.41	157.69	158.08
5952	NYSE	MSA	Tue, Sep 26, 2023	162.73	163.29	158.78	159.00
5951	NYSE	MSA	Mon, Sep 25, 2023	163.31	165.45	161.83	162.38
5950	NYSE	MSA	Fri, Sep 22, 2023	165.06	166.17	164.01	164.07
5949	NYSE	MSA	Thu, Sep 21, 2023	166.72	166.72	164.28	165.46
5948	NYSE	MSA	Wed, Sep 20, 2023	169.38	169.87	166.45	166.94
5947	NYSE	MSA	Tue, Sep 19, 2023	170.97	171.09	168.56	168.67
5946	NYSE	MSA	Mon, Sep 18, 2023	172.88	174.37	171.35	171.44
5945	NYSE	MSA	Fri, Sep 15, 2023	173.44	175.41	171.41	172.38
5944	NYSE	MSA	Thu, Sep 14, 2023	173.27	175.57	172.01	174.46
5943	NYSE	MSA	Wed, Sep 13, 2023	173.28	173.49	170.16	172.93
5942	NYSE	MSA	Tue, Sep 12, 2023	172.55	175.34	172.55	172.87
5941	NYSE	MSA	Mon, Sep 11, 2023	170.83	173.54	170.74	173.06
5940	NYSE	MSA	Fri, Sep 8, 2023	172.88	173.99	171.44	171.58
5939	NYSE	MSA	Thu, Sep 7, 2023	176.66	176.66	171.39	172.64
5938	NYSE	MSA	Wed, Sep 6, 2023	175.63	178.42	175.55	175.85
5937	NYSE	MSA	Tue, Sep 5, 2023	184.04	184.04	174.89	175.72
5936	NYSE	MSA	Fri, Sep 1, 2023	183.48	185.57	183.48	185.02
5935	NYSE	MSA	Thu, Aug 31, 2023	182.71	184.11	181.98	182.68
5934	NYSE	MSA	Wed, Aug 30, 2023	180.93	183.08	180.93	181.81
5933	NYSE	MSA	Tue, Aug 29, 2023	179.67	181.64	179.48	180.86
5932	NYSE	MSA	Mon, Aug 28, 2023	180.48	183.53	179.78	180.05
5931	NYSE	MSA	Fri, Aug 25, 2023	179.31	181.65	178.97	180.45
5930	NYSE	MSA	Thu, Aug 24, 2023	179.40	180.89	177.60	177.87
5929	NYSE	MSA	Wed, Aug 23, 2023	177.11	179.20	176.00	179.17
5928	NYSE	MSA	Tue, Aug 22, 2023	176.41	176.69	175.27	175.43
5927	NYSE	MSA	Mon, Aug 21, 2023	174.08	175.82	173.96	175.23
5926	NYSE	MSA	Fri, Aug 18, 2023	173.86	176.07	172.78	174.62
5925	NYSE	MSA	Thu, Aug 17, 2023	177.13	178.06	173.42	173.68
5924	NYSE	MSA	Wed, Aug 16, 2023	176.80	179.21	176.80	177.32
5923	NYSE	MSA	Tue, Aug 15, 2023	178.15	178.16	176.29	176.80
5922	NYSE	MSA	Mon, Aug 14, 2023	177.96	179.81	176.70	178.58
5921	NYSE	MSA	Fri, Aug 11, 2023	175.04	178.31	174.00	178.22
5920	NYSE	MSA	Thu, Aug 10, 2023	175.31	176.40	173.31	175.40
5919	NYSE	MSA	Wed, Aug 9, 2023	175.98	177.82	174.80	175.31
5918	NYSE	MSA	Tue, Aug 8, 2023	175.81	177.51	174.36	176.67
5917	NYSE	MSA	Mon, Aug 7, 2023	176.01	177.51	175.52	175.83
5916	NYSE	MSA	Fri, Aug 4, 2023	178.00	179.00	175.71	176.18
5915	NYSE	MSA	Thu, Aug 3, 2023	180.72	180.72	176.84	178.54
5914	NYSE	MSA	Wed, Aug 2, 2023	179.45	185.56	178.53	182.20
5913	NYSE	MSA	Tue, Aug 1, 2023	169.06	180.30	167.93	179.82
5912	NYSE	MSA	Mon, Jul 31, 2023	166.20	167.00	165.64	166.00
5911	NYSE	MSA	Fri, Jul 28, 2023	166.20	167.37	162.73	166.88
5910	NYSE	MSA	Thu, Jul 27, 2023	167.69	169.54	165.00	165.93
5909	NYSE	MSA	Wed, Jul 26, 2023	167.08	168.77	165.92	166.50
5908	NYSE	MSA	Tue, Jul 25, 2023	165.93	167.89	165.42	167.76
5907	NYSE	MSA	Mon, Jul 24, 2023	166.81	168.84	166.43	167.37
5906	NYSE	MSA	Fri, Jul 21, 2023	167.95	168.28	167.09	167.14
5905	NYSE	MSA	Thu, Jul 20, 2023	170.19	171.56	166.34	167.50
5904	NYSE	MSA	Wed, Jul 19, 2023	169.33	169.42	165.85	168.99
5903	NYSE	MSA	Tue, Jul 18, 2023	168.22	171.22	168.22	169.54
5902	NYSE	MSA	Mon, Jul 17, 2023	165.74	168.21	164.97	167.96
5901	NYSE	MSA	Fri, Jul 14, 2023	169.10	169.34	166.02	166.28
5900	NYSE	MSA	Thu, Jul 13, 2023	169.41	169.84	168.36	169.42
5899	NYSE	MSA	Wed, Jul 12, 2023	170.98	171.53	168.10	168.61
5898	NYSE	MSA	Tue, Jul 11, 2023	167.77	169.31	166.85	168.98
5897	NYSE	MSA	Mon, Jul 10, 2023	165.28	168.67	165.28	167.17
5896	NYSE	MSA	Fri, Jul 7, 2023	164.01	169.05	163.20	164.67
5895	NYSE	MSA	Thu, Jul 6, 2023	166.76	166.94	163.58	164.48
5894	NYSE	MSA	Wed, Jul 5, 2023	168.69	169.40	166.81	167.77
5893	NYSE	MSA	Mon, Jul 3, 2023	173.37	174.15	168.87	169.63
5892	NYSE	MSA	Fri, Jun 30, 2023	174.78	176.00	173.91	173.96
5891	NYSE	MSA	Thu, Jun 29, 2023	169.58	173.51	169.58	173.01
5890	NYSE	MSA	Wed, Jun 28, 2023	168.36	170.56	167.49	170.33
5889	NYSE	MSA	Tue, Jun 27, 2023	164.68	168.16	164.03	167.85
5888	NYSE	MSA	Mon, Jun 26, 2023	162.12	164.69	161.89	163.56
5887	NYSE	MSA	Fri, Jun 23, 2023	163.16	163.85	161.69	162.32
5886	NYSE	MSA	Thu, Jun 22, 2023	165.09	168.12	163.70	164.87
5885	NYSE	MSA	Wed, Jun 21, 2023	162.75	166.49	161.87	165.89
5884	NYSE	MSA	Tue, Jun 20, 2023	160.94	164.46	160.33	162.96
5883	NYSE	MSA	Fri, Jun 16, 2023	162.50	163.03	158.29	161.75
5882	NYSE	MSA	Thu, Jun 15, 2023	158.93	161.70	158.54	161.28
5881	NYSE	MSA	Wed, Jun 14, 2023	157.62	159.58	157.18	159.54
5880	NYSE	MSA	Tue, Jun 13, 2023	155.01	157.82	154.71	157.55
5879	NYSE	MSA	Mon, Jun 12, 2023	154.84	155.90	152.93	155.04
5878	NYSE	MSA	Fri, Jun 9, 2023	147.51	154.73	147.05	154.15
5877	NYSE	MSA	Thu, Jun 8, 2023	147.16	148.95	146.65	147.98
5876	NYSE	MSA	Wed, Jun 7, 2023	144.71	147.77	144.29	147.17
5875	NYSE	MSA	Tue, Jun 6, 2023	142.60	145.51	142.60	143.98
5874	NYSE	MSA	Mon, Jun 5, 2023	141.85	142.65	139.01	142.85
5873	NYSE	MSA	Fri, Jun 2, 2023	139.97	143.41	139.97	142.85
5872	NYSE	MSA	Thu, Jun 1, 2023	138.58	139.28	136.44	139.16
5871	NYSE	MSA	Wed, May 31, 2023	140.87	140.87	137.27	137.56
5870	NYSE	MSA	Tue, May 30, 2023	141.70	142.53	140.32	141.25
5869	NYSE	MSA	Fri, May 26, 2023	138.07	141.28	138.07	141.15
5868	NYSE	MSA	Thu, May 25, 2023	142.79	143.19	137.90	138.32
5867	NYSE	MSA	Wed, May 24, 2023	143.46	143.52	142.27	142.82
5866	NYSE	MSA	Tue, May 23, 2023	143.87	145.39	142.18	143.31
5865	NYSE	MSA	Mon, May 22, 2023	144.00	145.35	143.40	144.71
5864	NYSE	MSA	Fri, May 19, 2023	146.19	147.75	142.68	143.63
5863	NYSE	MSA	Thu, May 18, 2023	143.21	145.49	143.20	145.11
5862	NYSE	MSA	Wed, May 17, 2023	142.55	144.13	140.55	143.74
5861	NYSE	MSA	Tue, May 16, 2023	142.26	144.15	141.43	142.51
5860	NYSE	MSA	Mon, May 15, 2023	142.78	143.21	141.31	143.07
5859	NYSE	MSA	Fri, May 12, 2023	142.37	143.83	140.45	143.00
5858	NYSE	MSA	Thu, May 11, 2023	140.42	142.79	139.79	141.79
5857	NYSE	MSA	Wed, May 10, 2023	138.00	141.68	136.78	141.46
5856	NYSE	MSA	Tue, May 9, 2023	134.98	138.49	134.26	137.78
5855	NYSE	MSA	Mon, May 8, 2023	134.36	135.31	133.19	135.27
5854	NYSE	MSA	Fri, May 5, 2023	129.04	134.66	129.04	134.19
5853	NYSE	MSA	Thu, May 4, 2023	138.36	138.64	126.75	127.85
5852	NYSE	MSA	Wed, May 3, 2023	132.87	140.59	132.87	139.05
5851	NYSE	MSA	Tue, May 2, 2023	126.83	133.03	122.57	132.43
5850	NYSE	MSA	Mon, May 1, 2023	129.74	130.90	129.27	130.42
5849	NYSE	MSA	Fri, Apr 28, 2023	128.96	130.89	128.96	129.75
5848	NYSE	MSA	Thu, Apr 27, 2023	127.82	129.87	127.82	129.64
5847	NYSE	MSA	Wed, Apr 26, 2023	127.95	130.45	127.50	127.72
5846	NYSE	MSA	Tue, Apr 25, 2023	130.21	131.82	129.00	129.00
5845	NYSE	MSA	Mon, Apr 24, 2023	130.38	131.45	129.60	130.50
5844	NYSE	MSA	Fri, Apr 21, 2023	131.28	132.20	129.92	130.93
5843	NYSE	MSA	Thu, Apr 20, 2023	131.42	132.75	130.35	130.68
5842	NYSE	MSA	Wed, Apr 19, 2023	132.17	132.17	130.72	131.56
5841	NYSE	MSA	Tue, Apr 18, 2023	132.10	132.38	131.32	131.40
5840	NYSE	MSA	Mon, Apr 17, 2023	131.06	132.20	130.84	131.60
5839	NYSE	MSA	Fri, Apr 14, 2023	131.48	133.08	130.23	130.75
5838	NYSE	MSA	Thu, Apr 13, 2023	132.09	132.77	130.38	131.58
5837	NYSE	MSA	Wed, Apr 12, 2023	132.05	132.31	130.99	131.59
5836	NYSE	MSA	Tue, Apr 11, 2023	131.90	132.53	130.87	131.21
5835	NYSE	MSA	Mon, Apr 10, 2023	130.53	131.87	129.88	131.08
5834	NYSE	MSA	Thu, Apr 6, 2023	130.89	131.41	129.91	130.98
5833	NYSE	MSA	Wed, Apr 5, 2023	130.72	131.60	129.85	130.46
5832	NYSE	MSA	Tue, Apr 4, 2023	133.35	133.35	130.48	131.09
5831	NYSE	MSA	Mon, Apr 3, 2023	133.91	134.94	132.83	133.52
5830	NYSE	MSA	Fri, Mar 31, 2023	133.08	133.51	132.54	133.50
5829	NYSE	MSA	Thu, Mar 30, 2023	133.10	133.43	132.06	132.19
5828	NYSE	MSA	Wed, Mar 29, 2023	132.85	132.97	131.33	132.32
5827	NYSE	MSA	Tue, Mar 28, 2023	130.93	132.13	130.93	131.98
5826	NYSE	MSA	Mon, Mar 27, 2023	131.23	131.84	130.69	130.88
5825	NYSE	MSA	Fri, Mar 24, 2023	128.10	129.81	128.07	129.61
5824	NYSE	MSA	Thu, Mar 23, 2023	129.99	132.10	127.94	129.09
5823	NYSE	MSA	Wed, Mar 22, 2023	133.08	133.40	129.75	129.81
5822	NYSE	MSA	Tue, Mar 21, 2023	133.54	134.69	131.31	132.56
5821	NYSE	MSA	Mon, Mar 20, 2023	129.81	132.93	129.66	131.99
5820	NYSE	MSA	Fri, Mar 17, 2023	133.00	133.30	128.18	129.17
5819	NYSE	MSA	Thu, Mar 16, 2023	130.45	133.87	130.03	133.34
5818	NYSE	MSA	Wed, Mar 15, 2023	131.48	132.58	129.27	131.15
5817	NYSE	MSA	Tue, Mar 14, 2023	133.26	135.39	131.75	133.71
5816	NYSE	MSA	Mon, Mar 13, 2023	131.70	133.11	130.99	131.34
5815	NYSE	MSA	Fri, Mar 10, 2023	135.96	135.96	132.70	133.15
5814	NYSE	MSA	Thu, Mar 9, 2023	138.43	138.70	135.93	135.94
5813	NYSE	MSA	Wed, Mar 8, 2023	136.20	137.90	135.40	137.83
5812	NYSE	MSA	Tue, Mar 7, 2023	136.33	136.68	135.63	136.02
5811	NYSE	MSA	Mon, Mar 6, 2023	135.37	136.60	133.85	136.47
5810	NYSE	MSA	Fri, Mar 3, 2023	135.51	136.20	134.10	135.66
5809	NYSE	MSA	Thu, Mar 2, 2023	132.94	135.84	132.00	135.09
5808	NYSE	MSA	Wed, Mar 1, 2023	133.85	135.00	132.55	133.48
5807	NYSE	MSA	Tue, Feb 28, 2023	133.95	138.05	133.95	134.35
5806	NYSE	MSA	Mon, Feb 27, 2023	135.29	136.10	133.91	134.08
5805	NYSE	MSA	Fri, Feb 24, 2023	132.60	134.80	131.48	134.45
5804	NYSE	MSA	Thu, Feb 23, 2023	134.24	134.87	130.98	134.03
5803	NYSE	MSA	Wed, Feb 22, 2023	133.98	136.04	132.82	133.63
5802	NYSE	MSA	Tue, Feb 21, 2023	139.71	139.71	133.43	133.72
5801	NYSE	MSA	Fri, Feb 17, 2023	140.35	141.64	139.24	140.20
5800	NYSE	MSA	Thu, Feb 16, 2023	137.24	142.67	132.19	139.34
5799	NYSE	MSA	Wed, Feb 15, 2023	135.82	138.64	135.79	137.56
5798	NYSE	MSA	Tue, Feb 14, 2023	137.86	137.86	135.30	136.48
5797	NYSE	MSA	Mon, Feb 13, 2023	136.05	137.76	135.69	137.70
5796	NYSE	MSA	Fri, Feb 10, 2023	135.50	136.98	135.35	136.17
5795	NYSE	MSA	Thu, Feb 9, 2023	137.06	137.70	135.82	135.89
5794	NYSE	MSA	Wed, Feb 8, 2023	137.04	137.59	135.96	136.31
5793	NYSE	MSA	Tue, Feb 7, 2023	136.47	137.49	134.85	137.40
5792	NYSE	MSA	Mon, Feb 6, 2023	139.18	139.69	137.54	137.63
5791	NYSE	MSA	Fri, Feb 3, 2023	140.45	141.43	139.07	140.35
5790	NYSE	MSA	Thu, Feb 2, 2023	139.17	140.82	138.41	140.75
5789	NYSE	MSA	Wed, Feb 1, 2023	135.67	139.84	135.67	139.06
5788	NYSE	MSA	Tue, Jan 31, 2023	133.67	137.50	133.42	136.39
5787	NYSE	MSA	Mon, Jan 30, 2023	134.01	135.56	133.14	133.72
5786	NYSE	MSA	Fri, Jan 27, 2023	134.00	134.55	132.80	134.51
5785	NYSE	MSA	Thu, Jan 26, 2023	133.37	134.13	131.48	134.00
5784	NYSE	MSA	Wed, Jan 25, 2023	130.17	132.94	128.72	132.13
5783	NYSE	MSA	Tue, Jan 24, 2023	130.90	132.34	130.22	130.75
5782	NYSE	MSA	Mon, Jan 23, 2023	132.20	132.42	130.57	130.95
5781	NYSE	MSA	Fri, Jan 20, 2023	130.43	132.30	129.17	132.28
5780	NYSE	MSA	Thu, Jan 19, 2023	132.00	132.39	129.51	129.51
5779	NYSE	MSA	Wed, Jan 18, 2023	134.74	136.63	131.49	132.36
5778	NYSE	MSA	Tue, Jan 17, 2023	134.50	135.64	134.19	134.88
5777	NYSE	MSA	Fri, Jan 13, 2023	133.39	135.50	132.43	134.94
5776	NYSE	MSA	Thu, Jan 12, 2023	133.00	134.11	131.66	133.64
5775	NYSE	MSA	Wed, Jan 11, 2023	133.25	133.71	132.32	132.45
5774	NYSE	MSA	Tue, Jan 10, 2023	133.95	135.28	132.25	133.19
5773	NYSE	MSA	Mon, Jan 9, 2023	140.51	142.00	133.07	133.16
5772	NYSE	MSA	Fri, Jan 6, 2023	143.01	143.01	140.16	140.25
5771	NYSE	MSA	Thu, Jan 5, 2023	142.42	143.16	140.12	141.16
5770	NYSE	MSA	Wed, Jan 4, 2023	143.71	144.90	142.53	143.71
5769	NYSE	MSA	Tue, Jan 3, 2023	144.86	146.33	141.97	143.27
5768	NYSE	MSA	Fri, Dec 30, 2022	143.16	144.57	142.28	144.19
5767	NYSE	MSA	Thu, Dec 29, 2022	141.56	144.94	141.40	144.70
5766	NYSE	MSA	Wed, Dec 28, 2022	142.25	142.70	140.60	140.88
5765	NYSE	MSA	Tue, Dec 27, 2022	141.48	141.86	140.15	141.25
5764	NYSE	MSA	Fri, Dec 23, 2022	140.18	141.23	139.15	140.67
5763	NYSE	MSA	Thu, Dec 22, 2022	138.20	139.83	136.48	139.65
5762	NYSE	MSA	Wed, Dec 21, 2022	136.89	139.01	136.23	138.76
5761	NYSE	MSA	Tue, Dec 20, 2022	131.92	135.72	131.07	135.25
5760	NYSE	MSA	Mon, Dec 19, 2022	131.32	132.84	130.47	131.48
5759	NYSE	MSA	Fri, Dec 16, 2022	130.93	132.57	129.50	129.92
5758	NYSE	MSA	Thu, Dec 15, 2022	133.37	133.87	131.48	132.04
5757	NYSE	MSA	Wed, Dec 14, 2022	136.76	136.94	133.80	135.64
5756	NYSE	MSA	Tue, Dec 13, 2022	136.85	138.51	133.61	135.83
5755	NYSE	MSA	Mon, Dec 12, 2022	134.75	135.23	133.49	134.37
5754	NYSE	MSA	Fri, Dec 9, 2022	134.71	134.93	133.49	134.47
5753	NYSE	MSA	Thu, Dec 8, 2022	133.96	135.34	133.06	134.48
5752	NYSE	MSA	Wed, Dec 7, 2022	136.88	137.80	133.75	134.34
5751	NYSE	MSA	Tue, Dec 6, 2022	138.91	139.30	136.90	137.85
5750	NYSE	MSA	Mon, Dec 5, 2022	140.16	140.16	138.23	139.01
5749	NYSE	MSA	Fri, Dec 2, 2022	139.97	143.21	139.97	141.57
5748	NYSE	MSA	Thu, Dec 1, 2022	142.21	143.28	139.70	141.33
5747	NYSE	MSA	Wed, Nov 30, 2022	137.50	141.03	135.83	141.01
5746	NYSE	MSA	Tue, Nov 29, 2022	137.26	137.99	135.89	136.54
5745	NYSE	MSA	Mon, Nov 28, 2022	141.06	141.95	137.96	137.96
5744	NYSE	MSA	Fri, Nov 25, 2022	140.93	143.00	140.93	142.12
5743	NYSE	MSA	Wed, Nov 23, 2022	140.05	142.76	139.05	141.28
5742	NYSE	MSA	Tue, Nov 22, 2022	140.00	140.41	138.01	140.06
5741	NYSE	MSA	Mon, Nov 21, 2022	138.70	139.92	138.34	139.68
5740	NYSE	MSA	Fri, Nov 18, 2022	138.56	138.64	136.67	137.97
5739	NYSE	MSA	Thu, Nov 17, 2022	135.75	137.13	134.95	136.59
5738	NYSE	MSA	Wed, Nov 16, 2022	136.42	137.35	134.99	137.18
5737	NYSE	MSA	Tue, Nov 15, 2022	140.00	140.15	135.86	135.97
5736	NYSE	MSA	Mon, Nov 14, 2022	138.87	139.84	136.90	137.53
5735	NYSE	MSA	Fri, Nov 11, 2022	137.17	139.87	137.00	138.24
5734	NYSE	MSA	Thu, Nov 10, 2022	138.16	139.36	135.79	137.30
5733	NYSE	MSA	Wed, Nov 9, 2022	133.04	134.42	132.59	133.80
5732	NYSE	MSA	Tue, Nov 8, 2022	134.72	136.17	132.30	134.50
5731	NYSE	MSA	Mon, Nov 7, 2022	133.11	134.58	131.50	134.45
5730	NYSE	MSA	Fri, Nov 4, 2022	131.30	132.50	129.67	131.71
5729	NYSE	MSA	Thu, Nov 3, 2022	129.85	131.30	127.19	130.09
5728	NYSE	MSA	Wed, Nov 2, 2022	134.08	134.85	130.55	131.56
5727	NYSE	MSA	Tue, Nov 1, 2022	134.80	136.45	134.02	134.63
5726	NYSE	MSA	Mon, Oct 31, 2022	132.00	134.32	130.50	134.24
5725	NYSE	MSA	Fri, Oct 28, 2022	132.00	134.47	127.56	132.06
5724	NYSE	MSA	Thu, Oct 27, 2022	122.42	139.22	119.15	131.42
5723	NYSE	MSA	Wed, Oct 26, 2022	118.98	118.99	116.40	117.10
5722	NYSE	MSA	Tue, Oct 25, 2022	116.74	118.87	116.38	118.39
5721	NYSE	MSA	Mon, Oct 24, 2022	117.79	118.60	116.82	117.44
5720	NYSE	MSA	Fri, Oct 21, 2022	115.43	117.34	113.56	116.85
5719	NYSE	MSA	Thu, Oct 20, 2022	117.28	117.61	114.37	115.39
5718	NYSE	MSA	Wed, Oct 19, 2022	117.97	118.57	115.71	116.91
5717	NYSE	MSA	Tue, Oct 18, 2022	119.37	120.02	117.78	118.88
5716	NYSE	MSA	Mon, Oct 17, 2022	115.27	117.59	114.96	116.52
5715	NYSE	MSA	Fri, Oct 14, 2022	117.39	117.40	113.21	113.57
5714	NYSE	MSA	Thu, Oct 13, 2022	112.56	117.84	112.49	116.98
5713	NYSE	MSA	Wed, Oct 12, 2022	116.22	116.37	114.15	114.15
5712	NYSE	MSA	Tue, Oct 11, 2022	114.61	116.58	113.75	115.86
5711	NYSE	MSA	Mon, Oct 10, 2022	115.14	116.25	113.52	114.96
5710	NYSE	MSA	Fri, Oct 7, 2022	116.63	116.71	114.13	115.41
5709	NYSE	MSA	Thu, Oct 6, 2022	117.72	118.00	116.34	116.60
5708	NYSE	MSA	Wed, Oct 5, 2022	116.18	118.53	116.10	117.47
5707	NYSE	MSA	Tue, Oct 4, 2022	114.45	117.97	114.45	117.88
5706	NYSE	MSA	Mon, Oct 3, 2022	110.19	114.04	110.19	113.45
5705	NYSE	MSA	Fri, Sep 30, 2022	110.73	113.22	109.01	109.28
5704	NYSE	MSA	Thu, Sep 29, 2022	111.64	111.64	109.25	110.56
5703	NYSE	MSA	Wed, Sep 28, 2022	111.12	113.42	110.03	112.51
5702	NYSE	MSA	Tue, Sep 27, 2022	113.34	113.67	108.75	110.14
5701	NYSE	MSA	Mon, Sep 26, 2022	111.76	113.47	111.15	112.72
5700	NYSE	MSA	Fri, Sep 23, 2022	112.27	112.37	110.79	111.39
5699	NYSE	MSA	Thu, Sep 22, 2022	116.21	116.21	113.48	113.59
5698	NYSE	MSA	Wed, Sep 21, 2022	118.80	119.28	115.79	116.07
5697	NYSE	MSA	Tue, Sep 20, 2022	117.81	118.20	116.39	117.61
5696	NYSE	MSA	Mon, Sep 19, 2022	116.45	119.55	116.24	118.96
5695	NYSE	MSA	Fri, Sep 16, 2022	118.36	118.65	116.72	117.58
5694	NYSE	MSA	Thu, Sep 15, 2022	119.61	120.70	118.31	119.57
5693	NYSE	MSA	Wed, Sep 14, 2022	120.42	121.55	119.05	120.09
5692	NYSE	MSA	Tue, Sep 13, 2022	122.44	123.76	120.41	121.01
5691	NYSE	MSA	Mon, Sep 12, 2022	122.93	123.94	122.34	123.44
5690	NYSE	MSA	Fri, Sep 9, 2022	119.45	122.90	119.41	122.63
5689	NYSE	MSA	Thu, Sep 8, 2022	118.23	120.36	117.63	119.61
5688	NYSE	MSA	Wed, Sep 7, 2022	117.01	119.84	117.01	119.53
5687	NYSE	MSA	Tue, Sep 6, 2022	116.55	117.15	114.73	116.51
5686	NYSE	MSA	Fri, Sep 2, 2022	118.82	118.82	115.08	115.66
5685	NYSE	MSA	Thu, Sep 1, 2022	118.00	118.00	115.88	117.60
5684	NYSE	MSA	Wed, Aug 31, 2022	120.46	120.46	118.42	118.86
5683	NYSE	MSA	Tue, Aug 30, 2022	121.60	121.60	118.70	119.68
5682	NYSE	MSA	Mon, Aug 29, 2022	120.63	121.32	119.28	120.80
5681	NYSE	MSA	Fri, Aug 26, 2022	127.57	127.57	121.77	121.82
5680	NYSE	MSA	Thu, Aug 25, 2022	126.93	127.72	126.38	127.72
5679	NYSE	MSA	Wed, Aug 24, 2022	125.50	126.85	125.22	126.10
5678	NYSE	MSA	Tue, Aug 23, 2022	127.43	129.00	125.00	125.88
5677	NYSE	MSA	Mon, Aug 22, 2022	130.07	131.71	127.81	128.11
5676	NYSE	MSA	Fri, Aug 19, 2022	132.05	132.05	129.76	131.04
5675	NYSE	MSA	Thu, Aug 18, 2022	131.35	132.18	130.65	131.86
5674	NYSE	MSA	Wed, Aug 17, 2022	132.39	132.46	131.14	131.75
5673	NYSE	MSA	Tue, Aug 16, 2022	131.54	132.89	130.85	132.61
5672	NYSE	MSA	Mon, Aug 15, 2022	130.22	132.39	130.08	131.92
5671	NYSE	MSA	Fri, Aug 12, 2022	129.89	131.56	128.39	131.01
5670	NYSE	MSA	Thu, Aug 11, 2022	127.37	130.05	127.37	128.82
5669	NYSE	MSA	Wed, Aug 10, 2022	127.17	128.61	125.32	126.99
5668	NYSE	MSA	Tue, Aug 9, 2022	128.27	128.27	125.31	125.93
5667	NYSE	MSA	Mon, Aug 8, 2022	127.58	128.61	126.83	127.63
5666	NYSE	MSA	Fri, Aug 5, 2022	125.11	126.86	125.11	126.36
5665	NYSE	MSA	Thu, Aug 4, 2022	127.17	127.35	126.14	126.50
5664	NYSE	MSA	Wed, Aug 3, 2022	125.80	128.31	125.80	126.82
5663	NYSE	MSA	Tue, Aug 2, 2022	127.35	129.10	124.87	125.50
5662	NYSE	MSA	Mon, Aug 1, 2022	128.65	129.61	127.11	128.52
5661	NYSE	MSA	Fri, Jul 29, 2022	124.40	129.26	122.78	128.34
5660	NYSE	MSA	Thu, Jul 28, 2022	131.65	131.65	122.48	123.52
5659	NYSE	MSA	Wed, Jul 27, 2022	130.00	132.08	128.88	131.24
5658	NYSE	MSA	Tue, Jul 26, 2022	128.70	129.50	127.69	129.32
5657	NYSE	MSA	Mon, Jul 25, 2022	129.73	129.77	128.17	129.18
5656	NYSE	MSA	Fri, Jul 22, 2022	128.77	129.68	128.00	129.05
5655	NYSE	MSA	Thu, Jul 21, 2022	126.83	129.10	126.74	129.05
5654	NYSE	MSA	Wed, Jul 20, 2022	127.42	127.84	126.74	127.73
5653	NYSE	MSA	Tue, Jul 19, 2022	123.29	126.95	122.85	126.87
5652	NYSE	MSA	Mon, Jul 18, 2022	124.12	124.17	122.20	122.51
5651	NYSE	MSA	Fri, Jul 15, 2022	122.50	123.02	121.23	122.67
5650	NYSE	MSA	Thu, Jul 14, 2022	119.49	120.89	118.31	120.57
5649	NYSE	MSA	Wed, Jul 13, 2022	121.46	121.91	117.98	121.00
5648	NYSE	MSA	Tue, Jul 12, 2022	123.62	124.73	121.78	123.17
5647	NYSE	MSA	Mon, Jul 11, 2022	122.73	123.82	122.61	123.72
5646	NYSE	MSA	Fri, Jul 8, 2022	123.52	124.08	122.33	123.48
5645	NYSE	MSA	Thu, Jul 7, 2022	122.83	124.40	122.83	123.98
5644	NYSE	MSA	Wed, Jul 6, 2022	122.59	123.43	122.23	122.88
5643	NYSE	MSA	Tue, Jul 5, 2022	119.93	123.68	119.86	123.31
5642	NYSE	MSA	Fri, Jul 1, 2022	121.07	122.96	120.22	122.04
5641	NYSE	MSA	Thu, Jun 30, 2022	117.79	121.30	117.79	121.07
5640	NYSE	MSA	Wed, Jun 29, 2022	121.26	121.26	118.28	119.47
5639	NYSE	MSA	Tue, Jun 28, 2022	122.39	123.42	120.73	120.83
5638	NYSE	MSA	Mon, Jun 27, 2022	120.86	121.81	120.34	121.47
5637	NYSE	MSA	Fri, Jun 24, 2022	117.74	121.25	116.52	120.25
5636	NYSE	MSA	Thu, Jun 23, 2022	116.50	117.36	115.43	117.28
5635	NYSE	MSA	Wed, Jun 22, 2022	114.82	117.14	114.81	116.23
5634	NYSE	MSA	Tue, Jun 21, 2022	115.22	117.11	112.89	116.10
5633	NYSE	MSA	Fri, Jun 17, 2022	115.35	116.78	114.48	114.76
5632	NYSE	MSA	Thu, Jun 16, 2022	115.94	115.94	113.37	113.76
5631	NYSE	MSA	Wed, Jun 15, 2022	118.60	120.06	116.65	118.50
5630	NYSE	MSA	Tue, Jun 14, 2022	120.89	121.52	117.81	118.52
5629	NYSE	MSA	Mon, Jun 13, 2022	120.96	122.02	119.40	120.04
5628	NYSE	MSA	Fri, Jun 10, 2022	123.91	124.71	122.14	123.74
5627	NYSE	MSA	Thu, Jun 9, 2022	126.74	127.29	125.56	125.84
5626	NYSE	MSA	Wed, Jun 8, 2022	128.67	129.64	127.55	127.80
5625	NYSE	MSA	Tue, Jun 7, 2022	127.13	129.57	126.67	129.57
5624	NYSE	MSA	Mon, Jun 6, 2022	128.15	129.01	127.75	128.52
5623	NYSE	MSA	Fri, Jun 3, 2022	126.58	127.92	126.05	126.60
5622	NYSE	MSA	Thu, Jun 2, 2022	126.91	128.06	126.28	127.50
5621	NYSE	MSA	Wed, Jun 1, 2022	128.53	128.53	124.77	126.03
5620	NYSE	MSA	Tue, May 31, 2022	128.21	129.57	127.09	127.49
5619	NYSE	MSA	Fri, May 27, 2022	126.84	129.78	126.68	129.46
5618	NYSE	MSA	Thu, May 26, 2022	125.21	126.84	124.63	125.96
5617	NYSE	MSA	Wed, May 25, 2022	123.24	125.25	121.49	123.85
5616	NYSE	MSA	Tue, May 24, 2022	121.13	125.94	120.54	124.55
5615	NYSE	MSA	Mon, May 23, 2022	120.46	121.51	119.33	120.65
5614	NYSE	MSA	Fri, May 20, 2022	120.83	120.83	118.32	120.46
5613	NYSE	MSA	Thu, May 19, 2022	119.12	121.50	118.26	120.17
5612	NYSE	MSA	Wed, May 18, 2022	122.74	124.15	119.34	119.59
5611	NYSE	MSA	Tue, May 17, 2022	122.00	124.20	120.96	123.48
5610	NYSE	MSA	Mon, May 16, 2022	120.66	121.76	118.77	120.60
5609	NYSE	MSA	Fri, May 13, 2022	120.00	121.85	119.20	121.00
5608	NYSE	MSA	Thu, May 12, 2022	119.07	119.92	116.67	118.92
5607	NYSE	MSA	Wed, May 11, 2022	119.66	122.37	118.50	119.08
5606	NYSE	MSA	Tue, May 10, 2022	123.21	123.21	117.72	119.34
5605	NYSE	MSA	Mon, May 9, 2022	120.82	123.24	120.78	122.09
5604	NYSE	MSA	Fri, May 6, 2022	123.85	124.15	121.05	122.31
5603	NYSE	MSA	Thu, May 5, 2022	126.14	126.75	123.12	124.13
5602	NYSE	MSA	Wed, May 4, 2022	120.82	127.30	120.79	127.22
5601	NYSE	MSA	Tue, May 3, 2022	119.98	121.55	118.13	120.93
5600	NYSE	MSA	Mon, May 2, 2022	120.41	122.06	116.84	118.73
5599	NYSE	MSA	Fri, Apr 29, 2022	122.08	122.08	118.92	120.69
5598	NYSE	MSA	Thu, Apr 28, 2022	122.32	124.52	115.10	121.70
5597	NYSE	MSA	Wed, Apr 27, 2022	121.10	123.57	121.10	121.45
5596	NYSE	MSA	Tue, Apr 26, 2022	125.08	125.51	120.99	121.64
5595	NYSE	MSA	Mon, Apr 25, 2022	125.62	127.12	122.28	126.46
5594	NYSE	MSA	Fri, Apr 22, 2022	128.90	130.92	126.64	127.15
5593	NYSE	MSA	Thu, Apr 21, 2022	132.66	133.62	128.76	129.91
5592	NYSE	MSA	Wed, Apr 20, 2022	130.79	133.25	130.79	131.10
5591	NYSE	MSA	Tue, Apr 19, 2022	127.35	130.51	127.35	129.94
5590	NYSE	MSA	Mon, Apr 18, 2022	126.40	127.37	125.34	127.09
5589	NYSE	MSA	Thu, Apr 14, 2022	129.26	130.63	126.23	126.40
5588	NYSE	MSA	Wed, Apr 13, 2022	127.62	130.82	127.62	129.02
5587	NYSE	MSA	Tue, Apr 12, 2022	130.19	131.00	127.02	127.49
5586	NYSE	MSA	Mon, Apr 11, 2022	131.16	131.95	128.86	129.07
5585	NYSE	MSA	Fri, Apr 8, 2022	133.17	135.55	132.09	132.17
5584	NYSE	MSA	Thu, Apr 7, 2022	136.07	136.07	133.07	133.72
5583	NYSE	MSA	Wed, Apr 6, 2022	135.80	136.71	134.00	136.55
5582	NYSE	MSA	Tue, Apr 5, 2022	137.10	138.65	135.41	136.97
5581	NYSE	MSA	Mon, Apr 4, 2022	136.71	136.71	133.90	136.47
5580	NYSE	MSA	Fri, Apr 1, 2022	132.99	137.57	132.99	137.38
5579	NYSE	MSA	Thu, Mar 31, 2022	134.89	136.84	132.65	132.70
5578	NYSE	MSA	Wed, Mar 30, 2022	137.85	137.85	135.39	136.20
5577	NYSE	MSA	Tue, Mar 29, 2022	134.78	138.13	134.78	137.29
5576	NYSE	MSA	Mon, Mar 28, 2022	133.49	134.80	131.99	133.70
5575	NYSE	MSA	Fri, Mar 25, 2022	134.28	134.28	132.30	134.06
5574	NYSE	MSA	Thu, Mar 24, 2022	135.32	135.32	132.15	133.55
5573	NYSE	MSA	Wed, Mar 23, 2022	136.11	136.11	133.64	134.18
5572	NYSE	MSA	Tue, Mar 22, 2022	138.50	140.46	136.33	136.54
5571	NYSE	MSA	Mon, Mar 21, 2022	136.75	137.60	136.06	137.52
5570	NYSE	MSA	Fri, Mar 18, 2022	137.02	138.04	134.73	136.62
5569	NYSE	MSA	Thu, Mar 17, 2022	134.66	137.67	133.52	137.07
5568	NYSE	MSA	Wed, Mar 16, 2022	132.10	135.19	131.97	135.14
5567	NYSE	MSA	Tue, Mar 15, 2022	130.77	133.25	129.63	131.23
5566	NYSE	MSA	Mon, Mar 14, 2022	129.05	130.47	127.20	129.61
5565	NYSE	MSA	Fri, Mar 11, 2022	132.66	132.66	127.59	128.04
5564	NYSE	MSA	Thu, Mar 10, 2022	133.34	134.44	131.12	132.30
5563	NYSE	MSA	Wed, Mar 9, 2022	131.00	136.44	130.72	135.58
5562	NYSE	MSA	Tue, Mar 8, 2022	133.67	134.05	128.45	128.64
5561	NYSE	MSA	Mon, Mar 7, 2022	139.93	139.93	134.22	134.54
5560	NYSE	MSA	Fri, Mar 4, 2022	137.67	141.07	137.67	139.98
5559	NYSE	MSA	Thu, Mar 3, 2022	140.78	141.17	138.15	139.57
5558	NYSE	MSA	Wed, Mar 2, 2022	138.17	140.99	137.10	139.75
5557	NYSE	MSA	Tue, Mar 1, 2022	139.48	139.94	135.08	136.89
5556	NYSE	MSA	Mon, Feb 28, 2022	136.16	139.76	136.16	139.10
5555	NYSE	MSA	Fri, Feb 25, 2022	134.04	138.02	133.36	138.01
5554	NYSE	MSA	Thu, Feb 24, 2022	132.18	134.25	130.13	133.65
5553	NYSE	MSA	Wed, Feb 23, 2022	138.63	138.63	134.75	135.07
5552	NYSE	MSA	Tue, Feb 22, 2022	140.76	140.76	136.96	138.21
5551	NYSE	MSA	Fri, Feb 18, 2022	138.00	141.82	135.99	140.22
5550	NYSE	MSA	Thu, Feb 17, 2022	137.51	138.06	135.78	136.14
5549	NYSE	MSA	Wed, Feb 16, 2022	139.85	139.85	137.74	138.94
5548	NYSE	MSA	Tue, Feb 15, 2022	138.20	139.97	137.41	139.51
5547	NYSE	MSA	Mon, Feb 14, 2022	136.27	137.91	135.82	136.60
5546	NYSE	MSA	Fri, Feb 11, 2022	138.44	139.61	136.06	136.94
5545	NYSE	MSA	Thu, Feb 10, 2022	137.81	140.93	137.01	137.29
5544	NYSE	MSA	Wed, Feb 9, 2022	138.84	140.88	138.79	139.45
5543	NYSE	MSA	Tue, Feb 8, 2022	136.13	138.29	135.87	137.39
5542	NYSE	MSA	Mon, Feb 7, 2022	136.26	137.35	135.17	135.79
5541	NYSE	MSA	Fri, Feb 4, 2022	135.46	137.57	133.41	136.30
5540	NYSE	MSA	Thu, Feb 3, 2022	138.09	138.74	135.90	136.23
5539	NYSE	MSA	Wed, Feb 2, 2022	138.90	139.69	137.97	139.23
5538	NYSE	MSA	Tue, Feb 1, 2022	138.29	139.14	136.27	139.00
5537	NYSE	MSA	Mon, Jan 31, 2022	133.49	137.57	133.49	137.40
5536	NYSE	MSA	Fri, Jan 28, 2022	131.67	134.09	129.46	134.00
5535	NYSE	MSA	Thu, Jan 27, 2022	135.97	136.55	131.23	131.73
5534	NYSE	MSA	Wed, Jan 26, 2022	137.39	140.53	132.35	134.54
5533	NYSE	MSA	Tue, Jan 25, 2022	137.57	137.57	132.85	136.98
5532	NYSE	MSA	Mon, Jan 24, 2022	135.83	139.44	133.35	139.39
5531	NYSE	MSA	Fri, Jan 21, 2022	141.31	142.17	137.72	137.99
5530	NYSE	MSA	Thu, Jan 20, 2022	142.85	144.90	141.11	141.49
5529	NYSE	MSA	Wed, Jan 19, 2022	145.45	145.63	142.72	142.92
5528	NYSE	MSA	Tue, Jan 18, 2022	145.17	146.04	143.88	145.40
5527	NYSE	MSA	Fri, Jan 14, 2022	148.04	148.04	145.03	146.60
5526	NYSE	MSA	Thu, Jan 13, 2022	146.06	149.65	145.35	148.60
5525	NYSE	MSA	Wed, Jan 12, 2022	145.53	147.56	143.58	146.47
5524	NYSE	MSA	Tue, Jan 11, 2022	143.59	146.33	142.89	145.98
5523	NYSE	MSA	Mon, Jan 10, 2022	146.20	146.55	143.28	144.33
5522	NYSE	MSA	Fri, Jan 7, 2022	145.33	147.04	145.33	146.51
5521	NYSE	MSA	Thu, Jan 6, 2022	146.07	146.45	144.21	144.88
5520	NYSE	MSA	Wed, Jan 5, 2022	149.52	150.75	146.12	146.36
5519	NYSE	MSA	Tue, Jan 4, 2022	148.28	151.31	147.53	149.51
5518	NYSE	MSA	Mon, Jan 3, 2022	151.14	151.98	147.13	148.13
5517	NYSE	MSA	Fri, Dec 31, 2021	150.97	152.03	150.52	150.96
5516	NYSE	MSA	Thu, Dec 30, 2021	152.70	152.98	150.25	150.48
5515	NYSE	MSA	Wed, Dec 29, 2021	152.57	153.21	151.95	152.15
5514	NYSE	MSA	Tue, Dec 28, 2021	149.88	152.26	149.88	151.80
5513	NYSE	MSA	Mon, Dec 27, 2021	148.09	150.00	147.38	149.99
5512	NYSE	MSA	Thu, Dec 23, 2021	147.52	148.53	145.75	147.19
5511	NYSE	MSA	Wed, Dec 22, 2021	144.34	147.97	143.01	147.60
5510	NYSE	MSA	Tue, Dec 21, 2021	140.01	143.77	140.01	143.64
5509	NYSE	MSA	Mon, Dec 20, 2021	141.39	141.39	136.91	139.55
5508	NYSE	MSA	Fri, Dec 17, 2021	145.01	145.14	141.92	142.83
5507	NYSE	MSA	Thu, Dec 16, 2021	145.22	146.63	144.17	144.72
5506	NYSE	MSA	Wed, Dec 15, 2021	144.03	145.55	143.08	144.79
5505	NYSE	MSA	Tue, Dec 14, 2021	147.54	149.41	143.84	144.80
5504	NYSE	MSA	Mon, Dec 13, 2021	148.16	149.47	147.74	148.13
5503	NYSE	MSA	Fri, Dec 10, 2021	148.81	149.90	147.71	148.51
5502	NYSE	MSA	Thu, Dec 9, 2021	149.08	149.93	147.73	148.55
5501	NYSE	MSA	Wed, Dec 8, 2021	149.51	151.15	149.09	149.19
5500	NYSE	MSA	Tue, Dec 7, 2021	147.59	149.75	146.79	148.72
5499	NYSE	MSA	Mon, Dec 6, 2021	143.92	145.70	142.58	144.59
5498	NYSE	MSA	Fri, Dec 3, 2021	143.20	143.20	140.21	142.50
5497	NYSE	MSA	Thu, Dec 2, 2021	142.37	144.05	141.24	143.22
5496	NYSE	MSA	Wed, Dec 1, 2021	145.17	147.34	141.38	141.38
5495	NYSE	MSA	Tue, Nov 30, 2021	148.68	150.73	142.94	143.32
5494	NYSE	MSA	Mon, Nov 29, 2021	152.00	152.00	149.60	150.05
5493	NYSE	MSA	Fri, Nov 26, 2021	152.40	153.30	149.89	150.49
5492	NYSE	MSA	Wed, Nov 24, 2021	154.17	154.68	152.76	154.40
5491	NYSE	MSA	Tue, Nov 23, 2021	154.47	156.23	152.76	154.74
5490	NYSE	MSA	Mon, Nov 22, 2021	156.09	156.32	153.65	154.10
5489	NYSE	MSA	Fri, Nov 19, 2021	154.00	156.54	153.49	155.76
5488	NYSE	MSA	Thu, Nov 18, 2021	154.41	155.05	153.23	153.69
5487	NYSE	MSA	Wed, Nov 17, 2021	155.14	155.92	153.19	154.62
5486	NYSE	MSA	Tue, Nov 16, 2021	154.70	156.84	154.41	155.50
5485	NYSE	MSA	Mon, Nov 15, 2021	153.56	155.94	153.06	154.89
5484	NYSE	MSA	Fri, Nov 12, 2021	154.82	155.35	151.61	152.60
5483	NYSE	MSA	Thu, Nov 11, 2021	154.54	156.88	154.54	154.52
5482	NYSE	MSA	Wed, Nov 10, 2021	153.62	155.85	153.36	153.78
5481	NYSE	MSA	Tue, Nov 9, 2021	154.25	155.91	153.67	154.04
5480	NYSE	MSA	Mon, Nov 8, 2021	154.66	155.44	153.51	154.27
5479	NYSE	MSA	Fri, Nov 5, 2021	155.28	157.29	153.35	153.42
5478	NYSE	MSA	Thu, Nov 4, 2021	153.69	156.96	152.42	154.33
5477	NYSE	MSA	Wed, Nov 3, 2021	152.43	153.19	151.52	152.52
5476	NYSE	MSA	Tue, Nov 2, 2021	148.06	153.19	148.06	151.96
5475	NYSE	MSA	Mon, Nov 1, 2021	152.84	152.84	147.76	148.42
5474	NYSE	MSA	Fri, Oct 29, 2021	152.46	156.28	152.46	153.03
5473	NYSE	MSA	Thu, Oct 28, 2021	152.69	155.26	149.41	153.31
5472	NYSE	MSA	Wed, Oct 27, 2021	154.12	155.67	151.44	152.11
5471	NYSE	MSA	Tue, Oct 26, 2021	154.81	155.32	153.75	154.71
5470	NYSE	MSA	Mon, Oct 25, 2021	155.56	155.62	154.29	154.92
5469	NYSE	MSA	Fri, Oct 22, 2021	154.37	155.81	153.14	154.86
5468	NYSE	MSA	Thu, Oct 21, 2021	154.91	154.92	152.25	153.81
5467	NYSE	MSA	Wed, Oct 20, 2021	154.20	155.00	153.14	154.41
5466	NYSE	MSA	Tue, Oct 19, 2021	152.44	153.65	151.08	153.61
5465	NYSE	MSA	Mon, Oct 18, 2021	149.76	152.22	149.45	152.05
5464	NYSE	MSA	Fri, Oct 15, 2021	149.19	150.80	148.75	150.33
5463	NYSE	MSA	Thu, Oct 14, 2021	146.23	148.66	145.66	148.66
5462	NYSE	MSA	Wed, Oct 13, 2021	146.05	146.73	144.07	145.05
5461	NYSE	MSA	Tue, Oct 12, 2021	147.52	148.44	144.89	145.64
5460	NYSE	MSA	Mon, Oct 11, 2021	147.78	149.33	146.94	147.11
5459	NYSE	MSA	Fri, Oct 8, 2021	149.35	149.66	148.26	148.27
5458	NYSE	MSA	Thu, Oct 7, 2021	150.02	151.77	148.70	149.07
5457	NYSE	MSA	Wed, Oct 6, 2021	148.06	149.32	146.60	149.14
5456	NYSE	MSA	Tue, Oct 5, 2021	148.45	149.49	146.35	149.18
5455	NYSE	MSA	Mon, Oct 4, 2021	148.38	148.97	145.81	148.54
5454	NYSE	MSA	Fri, Oct 1, 2021	146.74	148.71	144.61	148.17
5453	NYSE	MSA	Thu, Sep 30, 2021	147.28	147.28	145.42	145.70
5452	NYSE	MSA	Wed, Sep 29, 2021	147.11	147.50	145.00	146.13
5451	NYSE	MSA	Tue, Sep 28, 2021	144.46	146.99	143.72	146.72
5450	NYSE	MSA	Mon, Sep 27, 2021	141.98	146.16	141.54	145.35
5449	NYSE	MSA	Fri, Sep 24, 2021	145.33	146.65	141.25	142.51
5448	NYSE	MSA	Thu, Sep 23, 2021	147.58	148.53	146.05	146.83
5447	NYSE	MSA	Wed, Sep 22, 2021	149.84	150.19	147.60	147.67
5446	NYSE	MSA	Tue, Sep 21, 2021	147.74	149.88	145.92	148.94
5445	NYSE	MSA	Mon, Sep 20, 2021	149.18	151.80	145.62	146.92
5444	NYSE	MSA	Fri, Sep 17, 2021	152.89	153.50	151.31	151.48
5443	NYSE	MSA	Thu, Sep 16, 2021	154.88	156.12	152.53	153.67
5442	NYSE	MSA	Wed, Sep 15, 2021	153.31	156.15	153.31	155.35
5441	NYSE	MSA	Tue, Sep 14, 2021	154.51	154.51	152.21	153.77
5440	NYSE	MSA	Mon, Sep 13, 2021	156.59	156.90	152.66	153.77
5439	NYSE	MSA	Fri, Sep 10, 2021	157.90	158.18	155.13	155.63
5438	NYSE	MSA	Thu, Sep 9, 2021	159.01	160.21	157.19	157.24
5437	NYSE	MSA	Wed, Sep 8, 2021	162.32	163.67	159.16	159.70
5436	NYSE	MSA	Tue, Sep 7, 2021	162.72	167.49	161.41	162.32
5435	NYSE	MSA	Fri, Sep 3, 2021	160.62	162.46	160.26	162.16
5434	NYSE	MSA	Thu, Sep 2, 2021	160.92	162.23	160.83	161.56
5433	NYSE	MSA	Wed, Sep 1, 2021	163.44	164.07	159.92	160.85
5432	NYSE	MSA	Tue, Aug 31, 2021	159.65	162.98	158.61	162.84
5431	NYSE	MSA	Mon, Aug 30, 2021	158.85	160.34	158.00	159.36
5430	NYSE	MSA	Fri, Aug 27, 2021	158.45	160.96	158.29	159.88
5429	NYSE	MSA	Thu, Aug 26, 2021	159.40	159.40	157.87	158.24
5428	NYSE	MSA	Wed, Aug 25, 2021	159.29	161.99	158.41	158.78
5427	NYSE	MSA	Tue, Aug 24, 2021	160.28	161.68	159.36	159.45
5426	NYSE	MSA	Mon, Aug 23, 2021	160.03	160.59	158.17	159.60
5425	NYSE	MSA	Fri, Aug 20, 2021	157.42	160.53	157.42	159.90
5424	NYSE	MSA	Thu, Aug 19, 2021	157.65	159.78	157.44	157.99
5423	NYSE	MSA	Wed, Aug 18, 2021	160.76	162.95	158.86	159.07
5422	NYSE	MSA	Tue, Aug 17, 2021	160.62	162.77	159.87	161.84
5421	NYSE	MSA	Mon, Aug 16, 2021	160.72	163.78	160.13	161.81
5420	NYSE	MSA	Fri, Aug 13, 2021	160.79	161.95	160.07	160.85
5419	NYSE	MSA	Thu, Aug 12, 2021	161.35	162.78	160.47	160.49
5418	NYSE	MSA	Wed, Aug 11, 2021	161.00	161.85	160.81	161.33
5417	NYSE	MSA	Tue, Aug 10, 2021	160.05	163.09	160.00	160.59
5416	NYSE	MSA	Mon, Aug 9, 2021	160.04	162.26	159.14	160.34
5415	NYSE	MSA	Fri, Aug 6, 2021	160.53	161.62	158.26	160.60
5414	NYSE	MSA	Thu, Aug 5, 2021	158.76	159.85	156.60	159.19
5413	NYSE	MSA	Wed, Aug 4, 2021	160.06	160.83	157.51	157.83
5412	NYSE	MSA	Tue, Aug 3, 2021	162.52	162.52	160.69	161.45
5411	NYSE	MSA	Mon, Aug 2, 2021	164.22	167.38	161.57	161.88
5410	NYSE	MSA	Fri, Jul 30, 2021	163.33	165.95	163.33	164.48
5409	NYSE	MSA	Thu, Jul 29, 2021	164.99	164.99	163.39	164.67
5408	NYSE	MSA	Wed, Jul 28, 2021	161.96	163.68	159.79	162.56
5407	NYSE	MSA	Tue, Jul 27, 2021	161.71	163.47	159.64	162.51
5406	NYSE	MSA	Mon, Jul 26, 2021	163.14	163.30	161.02	161.57
5405	NYSE	MSA	Fri, Jul 23, 2021	161.53	163.51	160.66	162.77
5404	NYSE	MSA	Thu, Jul 22, 2021	163.09	163.61	160.78	160.95
5403	NYSE	MSA	Wed, Jul 21, 2021	163.38	164.80	161.72	163.62
5402	NYSE	MSA	Tue, Jul 20, 2021	159.28	163.92	159.28	162.59
5401	NYSE	MSA	Mon, Jul 19, 2021	159.46	160.54	157.62	159.31
5400	NYSE	MSA	Fri, Jul 16, 2021	163.52	165.28	161.35	161.41
5399	NYSE	MSA	Thu, Jul 15, 2021	162.92	164.04	162.26	163.02
5398	NYSE	MSA	Wed, Jul 14, 2021	163.73	165.10	163.55	164.03
5397	NYSE	MSA	Tue, Jul 13, 2021	165.44	167.02	163.43	163.63
5396	NYSE	MSA	Mon, Jul 12, 2021	165.30	166.45	163.59	166.01
5395	NYSE	MSA	Fri, Jul 9, 2021	165.13	165.42	163.04	164.96
5394	NYSE	MSA	Thu, Jul 8, 2021	164.16	165.13	162.61	163.16
5393	NYSE	MSA	Wed, Jul 7, 2021	166.12	167.09	165.51	166.06
5392	NYSE	MSA	Tue, Jul 6, 2021	164.66	166.31	162.11	165.71
5391	NYSE	MSA	Fri, Jul 2, 2021	166.43	166.43	163.65	165.35
5390	NYSE	MSA	Thu, Jul 1, 2021	166.31	167.47	165.92	166.16
5389	NYSE	MSA	Wed, Jun 30, 2021	165.40	167.55	165.04	165.58
5388	NYSE	MSA	Tue, Jun 29, 2021	163.80	166.83	163.32	165.07
5387	NYSE	MSA	Mon, Jun 28, 2021	163.97	164.98	162.25	164.16
5386	NYSE	MSA	Fri, Jun 25, 2021	163.13	165.08	162.77	164.63
5385	NYSE	MSA	Thu, Jun 24, 2021	163.22	163.67	160.99	162.76
5384	NYSE	MSA	Wed, Jun 23, 2021	162.90	163.55	160.81	161.82
5383	NYSE	MSA	Tue, Jun 22, 2021	161.44	162.61	160.05	161.82
5382	NYSE	MSA	Mon, Jun 21, 2021	159.20	162.79	158.39	161.74
5381	NYSE	MSA	Fri, Jun 18, 2021	157.14	159.32	156.46	157.60
5380	NYSE	MSA	Thu, Jun 17, 2021	162.36	162.73	158.59	159.57
5379	NYSE	MSA	Wed, Jun 16, 2021	167.36	167.36	161.83	162.93
5378	NYSE	MSA	Tue, Jun 15, 2021	167.06	168.37	166.31	167.63
5377	NYSE	MSA	Mon, Jun 14, 2021	166.77	167.89	165.08	167.68
5376	NYSE	MSA	Fri, Jun 11, 2021	166.98	168.24	165.35	166.74
5375	NYSE	MSA	Thu, Jun 10, 2021	168.25	168.67	165.25	166.78
5374	NYSE	MSA	Wed, Jun 9, 2021	169.00	169.00	166.75	167.02
5373	NYSE	MSA	Tue, Jun 8, 2021	167.40	168.79	166.08	168.56
5372	NYSE	MSA	Mon, Jun 7, 2021	171.45	172.13	167.33	167.73
5371	NYSE	MSA	Fri, Jun 4, 2021	169.59	172.31	169.20	171.10
5370	NYSE	MSA	Thu, Jun 3, 2021	169.00	171.13	168.09	168.93
5369	NYSE	MSA	Wed, Jun 2, 2021	169.92	171.21	168.95	169.67
5368	NYSE	MSA	Tue, Jun 1, 2021	168.42	169.86	167.52	169.13
5367	NYSE	MSA	Fri, May 28, 2021	167.95	168.81	167.05	168.06
5366	NYSE	MSA	Thu, May 27, 2021	168.22	168.86	167.06	167.34
5365	NYSE	MSA	Wed, May 26, 2021	167.51	167.87	166.42	167.03
5364	NYSE	MSA	Tue, May 25, 2021	164.07	167.57	163.68	166.90
5363	NYSE	MSA	Mon, May 24, 2021	164.70	165.08	162.80	164.77
5362	NYSE	MSA	Fri, May 21, 2021	163.85	165.29	162.51	163.43
5361	NYSE	MSA	Thu, May 20, 2021	162.68	164.85	160.94	163.08
5360	NYSE	MSA	Wed, May 19, 2021	164.95	164.95	161.57	162.72
5359	NYSE	MSA	Tue, May 18, 2021	169.67	169.92	165.98	166.08
5358	NYSE	MSA	Mon, May 17, 2021	167.91	169.39	166.81	169.11
5357	NYSE	MSA	Fri, May 14, 2021	166.25	169.57	165.36	168.69
5356	NYSE	MSA	Thu, May 13, 2021	162.50	167.52	162.50	166.15
5355	NYSE	MSA	Wed, May 12, 2021	165.68	165.95	162.27	162.28
5354	NYSE	MSA	Tue, May 11, 2021	164.20	166.28	163.88	165.90
5353	NYSE	MSA	Mon, May 10, 2021	165.24	167.13	164.47	166.44
5352	NYSE	MSA	Fri, May 7, 2021	161.40	165.54	159.98	165.49
5351	NYSE	MSA	Thu, May 6, 2021	163.14	166.02	160.69	161.69
5350	NYSE	MSA	Wed, May 5, 2021	163.67	163.27	160.92	162.62
5349	NYSE	MSA	Tue, May 4, 2021	162.03	165.14	161.21	163.78
5348	NYSE	MSA	Mon, May 3, 2021	161.88	164.00	160.07	162.00
5347	NYSE	MSA	Fri, Apr 30, 2021	159.74	162.67	159.74	160.76
5346	NYSE	MSA	Thu, Apr 29, 2021	156.91	163.66	153.58	160.30
5345	NYSE	MSA	Wed, Apr 28, 2021	159.25	160.00	158.54	159.84
5344	NYSE	MSA	Tue, Apr 27, 2021	158.80	162.20	157.96	158.72
5343	NYSE	MSA	Mon, Apr 26, 2021	162.32	162.87	158.88	159.20
5342	NYSE	MSA	Fri, Apr 23, 2021	159.16	162.14	159.16	161.65
5341	NYSE	MSA	Thu, Apr 22, 2021	159.92	161.99	158.63	158.63
5340	NYSE	MSA	Wed, Apr 21, 2021	156.47	160.55	156.47	159.10
5339	NYSE	MSA	Tue, Apr 20, 2021	154.04	156.94	153.66	156.43
5338	NYSE	MSA	Mon, Apr 19, 2021	155.69	156.08	154.17	154.70
5337	NYSE	MSA	Fri, Apr 16, 2021	155.19	155.93	153.82	155.63
5336	NYSE	MSA	Thu, Apr 15, 2021	152.88	154.99	152.88	153.96
5335	NYSE	MSA	Wed, Apr 14, 2021	153.00	153.79	152.09	152.49
5334	NYSE	MSA	Tue, Apr 13, 2021	154.99	155.50	152.63	152.96
5333	NYSE	MSA	Mon, Apr 12, 2021	151.56	154.88	151.56	154.68
5332	NYSE	MSA	Fri, Apr 9, 2021	152.86	153.25	150.82	152.50
5331	NYSE	MSA	Thu, Apr 8, 2021	153.07	153.07	150.53	152.01
5330	NYSE	MSA	Wed, Apr 7, 2021	154.19	154.19	151.24	152.51
5329	NYSE	MSA	Tue, Apr 6, 2021	150.92	154.01	150.92	153.10
5328	NYSE	MSA	Mon, Apr 5, 2021	152.15	153.26	150.74	151.84
5327	NYSE	MSA	Thu, Apr 1, 2021	150.80	152.50	149.59	151.51
5326	NYSE	MSA	Wed, Mar 31, 2021	150.00	151.09	148.38	150.02
5325	NYSE	MSA	Tue, Mar 30, 2021	147.41	150.71	146.41	150.05
5324	NYSE	MSA	Mon, Mar 29, 2021	149.87	150.77	147.27	147.89
5323	NYSE	MSA	Fri, Mar 26, 2021	153.35	154.40	149.30	150.80
5322	NYSE	MSA	Thu, Mar 25, 2021	148.52	153.84	147.28	152.75
5321	NYSE	MSA	Wed, Mar 24, 2021	154.56	154.82	149.50	149.75
5320	NYSE	MSA	Tue, Mar 23, 2021	157.61	159.88	153.83	154.63
5319	NYSE	MSA	Mon, Mar 22, 2021	159.15	160.07	155.61	159.12
5318	NYSE	MSA	Fri, Mar 19, 2021	163.70	163.70	159.12	159.50
5317	NYSE	MSA	Thu, Mar 18, 2021	164.48	166.24	163.41	164.19
5316	NYSE	MSA	Wed, Mar 17, 2021	162.96	165.00	162.27	164.86
5315	NYSE	MSA	Tue, Mar 16, 2021	165.84	167.44	162.89	163.35
5314	NYSE	MSA	Mon, Mar 15, 2021	165.00	167.08	163.49	165.63
5313	NYSE	MSA	Fri, Mar 12, 2021	162.30	164.90	161.85	164.84
5312	NYSE	MSA	Thu, Mar 11, 2021	165.26	165.68	162.34	162.86
5311	NYSE	MSA	Wed, Mar 10, 2021	163.15	166.07	161.49	165.32
5310	NYSE	MSA	Tue, Mar 9, 2021	164.93	166.00	161.63	162.42
5309	NYSE	MSA	Mon, Mar 8, 2021	160.00	165.85	158.77	163.78
5308	NYSE	MSA	Fri, Mar 5, 2021	157.12	159.92	154.36	159.78
5307	NYSE	MSA	Thu, Mar 4, 2021	159.67	160.20	154.26	156.16
5306	NYSE	MSA	Wed, Mar 3, 2021	159.03	162.66	158.14	160.78
5305	NYSE	MSA	Tue, Mar 2, 2021	167.04	167.04	159.14	159.32
5304	NYSE	MSA	Mon, Mar 1, 2021	162.67	167.88	162.67	167.64
5303	NYSE	MSA	Fri, Feb 26, 2021	162.45	164.97	160.77	160.99
5302	NYSE	MSA	Thu, Feb 25, 2021	167.84	169.03	161.67	162.11
5301	NYSE	MSA	Wed, Feb 24, 2021	171.59	171.59	168.39	168.63
5300	NYSE	MSA	Tue, Feb 23, 2021	170.64	172.40	168.95	171.23
5299	NYSE	MSA	Mon, Feb 22, 2021	169.02	172.23	168.67	172.04
5298	NYSE	MSA	Fri, Feb 19, 2021	166.96	170.23	165.13	169.96
5297	NYSE	MSA	Thu, Feb 18, 2021	169.95	170.09	166.17	166.17
5296	NYSE	MSA	Wed, Feb 17, 2021	172.18	172.84	169.81	170.38
5295	NYSE	MSA	Tue, Feb 16, 2021	172.19	172.81	170.35	172.48
5294	NYSE	MSA	Fri, Feb 12, 2021	169.45	172.19	169.45	171.51
5293	NYSE	MSA	Thu, Feb 11, 2021	169.51	171.07	167.85	170.11
5292	NYSE	MSA	Wed, Feb 10, 2021	171.75	171.96	168.65	169.53
5291	NYSE	MSA	Tue, Feb 9, 2021	169.81	171.48	167.63	170.60
5290	NYSE	MSA	Mon, Feb 8, 2021	166.54	169.58	165.19	169.54
5289	NYSE	MSA	Fri, Feb 5, 2021	168.07	168.73	163.71	165.77
5288	NYSE	MSA	Thu, Feb 4, 2021	161.18	167.23	159.87	167.00
5287	NYSE	MSA	Wed, Feb 3, 2021	158.26	160.81	157.05	160.50
5286	NYSE	MSA	Tue, Feb 2, 2021	159.27	160.52	157.54	158.55
5285	NYSE	MSA	Mon, Feb 1, 2021	156.96	158.00	152.90	157.74
5284	NYSE	MSA	Fri, Jan 29, 2021	157.98	158.35	155.71	156.12
5283	NYSE	MSA	Thu, Jan 28, 2021	162.00	162.30	157.48	158.76
5282	NYSE	MSA	Wed, Jan 27, 2021	157.75	162.76	157.18	161.45
5281	NYSE	MSA	Tue, Jan 26, 2021	163.65	163.65	159.07	160.34
5280	NYSE	MSA	Mon, Jan 25, 2021	163.08	165.63	161.99	163.38
5279	NYSE	MSA	Fri, Jan 22, 2021	161.30	164.21	160.44	163.04
5278	NYSE	MSA	Thu, Jan 21, 2021	160.63	164.20	159.17	162.77
5277	NYSE	MSA	Wed, Jan 20, 2021	158.52	161.72	157.79	161.28
5276	NYSE	MSA	Tue, Jan 19, 2021	158.65	160.00	157.19	158.37
5275	NYSE	MSA	Fri, Jan 15, 2021	157.63	158.36	153.74	157.65
5274	NYSE	MSA	Thu, Jan 14, 2021	159.84	159.87	156.85	158.04
5273	NYSE	MSA	Wed, Jan 13, 2021	160.23	161.29	157.42	158.58
5272	NYSE	MSA	Tue, Jan 12, 2021	155.79	161.40	155.79	160.75
5271	NYSE	MSA	Mon, Jan 11, 2021	153.88	156.90	153.69	156.26
5270	NYSE	MSA	Fri, Jan 8, 2021	156.86	157.08	154.00	155.64
5269	NYSE	MSA	Thu, Jan 7, 2021	155.50	157.40	154.10	156.60
5268	NYSE	MSA	Wed, Jan 6, 2021	148.56	156.23	148.56	154.78
5267	NYSE	MSA	Tue, Jan 5, 2021	146.90	149.28	146.61	148.79
5266	NYSE	MSA	Mon, Jan 4, 2021	148.96	150.62	145.56	146.10
5265	NYSE	MSA	Thu, Dec 31, 2020	149.10	150.03	148.00	149.39
5264	NYSE	MSA	Wed, Dec 30, 2020	147.15	149.11	147.04	148.65
5263	NYSE	MSA	Tue, Dec 29, 2020	148.48	148.87	145.43	147.04
5262	NYSE	MSA	Mon, Dec 28, 2020	149.86	149.86	147.88	148.30
5261	NYSE	MSA	Thu, Dec 24, 2020	149.18	149.90	148.46	148.96
5260	NYSE	MSA	Wed, Dec 23, 2020	147.56	149.10	147.05	148.25
5259	NYSE	MSA	Tue, Dec 22, 2020	147.71	149.96	146.60	146.82
5258	NYSE	MSA	Mon, Dec 21, 2020	146.22	149.02	144.83	148.28
5257	NYSE	MSA	Fri, Dec 18, 2020	150.53	152.68	147.23	148.47
5256	NYSE	MSA	Thu, Dec 17, 2020	151.14	152.36	149.94	150.92
5255	NYSE	MSA	Wed, Dec 16, 2020	153.57	154.91	150.61	151.25
5254	NYSE	MSA	Tue, Dec 15, 2020	151.15	153.41	150.20	152.66
5253	NYSE	MSA	Mon, Dec 14, 2020	153.98	155.47	148.94	149.62
5252	NYSE	MSA	Fri, Dec 11, 2020	150.30	153.42	150.30	152.46
5251	NYSE	MSA	Thu, Dec 10, 2020	149.40	151.60	148.92	151.27
5250	NYSE	MSA	Wed, Dec 9, 2020	152.00	152.74	149.79	150.45
5249	NYSE	MSA	Tue, Dec 8, 2020	150.17	152.99	150.17	151.81
5248	NYSE	MSA	Mon, Dec 7, 2020	153.79	154.95	150.82	150.89
5247	NYSE	MSA	Fri, Dec 4, 2020	148.55	153.76	148.55	153.50
5246	NYSE	MSA	Thu, Dec 3, 2020	149.60	150.64	147.61	147.93
5245	NYSE	MSA	Wed, Dec 2, 2020	148.92	149.36	146.93	148.93
5244	NYSE	MSA	Tue, Dec 1, 2020	150.42	151.36	147.20	149.11
5243	NYSE	MSA	Mon, Nov 30, 2020	149.00	150.73	147.86	149.44
5242	NYSE	MSA	Fri, Nov 27, 2020	151.19	152.19	147.53	148.75
5241	NYSE	MSA	Wed, Nov 25, 2020	151.08	151.53	149.08	150.55
5240	NYSE	MSA	Tue, Nov 24, 2020	148.12	151.11	145.65	150.68
5239	NYSE	MSA	Mon, Nov 23, 2020	143.26	147.20	141.61	147.10
5238	NYSE	MSA	Fri, Nov 20, 2020	139.69	142.84	138.73	142.63
5237	NYSE	MSA	Thu, Nov 19, 2020	138.34	140.46	137.95	139.18
5236	NYSE	MSA	Wed, Nov 18, 2020	139.93	141.15	138.34	138.63
5235	NYSE	MSA	Tue, Nov 17, 2020	140.33	141.04	139.20	139.84
5234	NYSE	MSA	Mon, Nov 16, 2020	143.29	143.91	140.05	141.14
5233	NYSE	MSA	Fri, Nov 13, 2020	141.82	142.74	140.00	141.75
5232	NYSE	MSA	Thu, Nov 12, 2020	143.46	143.98	139.87	141.23
5231	NYSE	MSA	Wed, Nov 11, 2020	144.68	146.00	143.09	143.87
5230	NYSE	MSA	Tue, Nov 10, 2020	141.37	144.38	140.29	143.47
5229	NYSE	MSA	Mon, Nov 9, 2020	148.10	148.73	140.09	140.06
5228	NYSE	MSA	Fri, Nov 6, 2020	139.27	140.37	136.33	138.78
5227	NYSE	MSA	Thu, Nov 5, 2020	137.39	140.28	137.39	138.77
5226	NYSE	MSA	Wed, Nov 4, 2020	139.09	141.27	135.44	135.69
5225	NYSE	MSA	Tue, Nov 3, 2020	135.00	140.46	134.51	139.72
5224	NYSE	MSA	Mon, Nov 2, 2020	133.36	136.47	132.12	135.38
5223	NYSE	MSA	Fri, Oct 30, 2020	130.89	132.23	129.37	131.92
5222	NYSE	MSA	Thu, Oct 29, 2020	129.28	131.59	124.58	131.26
5221	NYSE	MSA	Wed, Oct 28, 2020	136.85	138.75	135.89	136.08
5220	NYSE	MSA	Tue, Oct 27, 2020	142.06	144.39	139.44	139.58
5219	NYSE	MSA	Mon, Oct 26, 2020	142.39	143.52	140.70	142.32
5218	NYSE	MSA	Fri, Oct 23, 2020	144.43	145.35	142.05	143.49
5217	NYSE	MSA	Thu, Oct 22, 2020	144.51	145.80	143.38	143.76
5216	NYSE	MSA	Wed, Oct 21, 2020	143.27	145.68	143.08	143.71
5215	NYSE	MSA	Tue, Oct 20, 2020	143.64	145.28	142.93	143.27
5214	NYSE	MSA	Mon, Oct 19, 2020	145.74	147.00	142.87	143.21
5213	NYSE	MSA	Fri, Oct 16, 2020	144.22	146.72	144.22	145.80
5212	NYSE	MSA	Thu, Oct 15, 2020	143.55	144.57	142.51	143.83
5211	NYSE	MSA	Wed, Oct 14, 2020	143.61	145.21	143.32	144.58
5210	NYSE	MSA	Tue, Oct 13, 2020	144.40	145.17	143.31	144.03
5209	NYSE	MSA	Mon, Oct 12, 2020	144.61	145.80	144.28	144.91
5208	NYSE	MSA	Fri, Oct 9, 2020	142.00	144.62	142.00	144.01
5207	NYSE	MSA	Thu, Oct 8, 2020	141.02	142.41	139.57	141.93
5206	NYSE	MSA	Wed, Oct 7, 2020	140.64	142.04	139.80	140.27
5205	NYSE	MSA	Tue, Oct 6, 2020	140.88	141.86	139.25	140.05
5204	NYSE	MSA	Mon, Oct 5, 2020	137.38	140.61	137.00	140.12
5203	NYSE	MSA	Fri, Oct 2, 2020	132.12	137.03	131.50	136.83
5202	NYSE	MSA	Thu, Oct 1, 2020	134.42	134.69	132.91	133.45
5201	NYSE	MSA	Wed, Sep 30, 2020	133.17	134.88	132.83	134.17
5200	NYSE	MSA	Tue, Sep 29, 2020	134.55	135.20	132.38	132.66
5199	NYSE	MSA	Mon, Sep 28, 2020	134.32	135.47	133.89	134.51
5198	NYSE	MSA	Fri, Sep 25, 2020	130.38	133.62	129.62	133.05
5197	NYSE	MSA	Thu, Sep 24, 2020	130.53	132.85	128.33	130.59
5196	NYSE	MSA	Wed, Sep 23, 2020	132.41	133.63	130.67	130.74
5195	NYSE	MSA	Tue, Sep 22, 2020	130.25	132.46	129.81	132.40
5194	NYSE	MSA	Mon, Sep 21, 2020	132.03	132.03	126.69	129.57
5193	NYSE	MSA	Fri, Sep 18, 2020	134.57	135.18	132.85	134.07
5192	NYSE	MSA	Thu, Sep 17, 2020	130.51	134.29	129.11	133.43
5191	NYSE	MSA	Wed, Sep 16, 2020	130.23	133.22	130.23	132.16
5190	NYSE	MSA	Tue, Sep 15, 2020	126.94	129.13	126.94	129.02
5189	NYSE	MSA	Mon, Sep 14, 2020	125.54	125.94	125.00	125.77
5188	NYSE	MSA	Fri, Sep 11, 2020	123.56	124.90	123.25	124.15
5187	NYSE	MSA	Thu, Sep 10, 2020	123.96	125.47	122.62	123.14
5186	NYSE	MSA	Wed, Sep 9, 2020	121.51	125.14	121.51	123.80
5185	NYSE	MSA	Tue, Sep 8, 2020	122.15	122.34	120.50	120.88
5184	NYSE	MSA	Fri, Sep 4, 2020	125.87	125.92	122.03	122.82
5183	NYSE	MSA	Thu, Sep 3, 2020	129.66	129.66	123.54	124.18
5182	NYSE	MSA	Wed, Sep 2, 2020	127.12	130.08	126.96	129.74
5181	NYSE	MSA	Tue, Sep 1, 2020	126.27	127.44	125.40	127.19
5180	NYSE	MSA	Mon, Aug 31, 2020	125.46	126.68	124.74	125.95
5179	NYSE	MSA	Fri, Aug 28, 2020	125.10	126.01	124.35	125.95
5178	NYSE	MSA	Thu, Aug 27, 2020	124.87	125.72	123.93	124.79
5177	NYSE	MSA	Wed, Aug 26, 2020	124.63	124.98	123.41	123.84
5176	NYSE	MSA	Tue, Aug 25, 2020	126.50	126.50	124.76	125.06
5175	NYSE	MSA	Mon, Aug 24, 2020	125.20	126.00	124.46	125.91
5174	NYSE	MSA	Fri, Aug 21, 2020	123.49	124.93	123.12	124.90
5173	NYSE	MSA	Thu, Aug 20, 2020	125.01	125.75	123.78	124.07
5172	NYSE	MSA	Wed, Aug 19, 2020	126.17	126.84	125.50	126.03
5171	NYSE	MSA	Tue, Aug 18, 2020	125.46	126.50	125.42	125.76
5170	NYSE	MSA	Mon, Aug 17, 2020	124.65	126.00	124.51	125.58
5169	NYSE	MSA	Fri, Aug 14, 2020	124.08	126.82	124.08	124.61
5168	NYSE	MSA	Thu, Aug 13, 2020	124.40	126.90	124.33	124.97
5167	NYSE	MSA	Wed, Aug 12, 2020	127.00	128.16	124.91	125.33
5166	NYSE	MSA	Tue, Aug 11, 2020	125.00	128.15	125.00	126.14
5165	NYSE	MSA	Mon, Aug 10, 2020	119.22	124.92	119.22	124.90
5164	NYSE	MSA	Fri, Aug 7, 2020	119.84	120.71	118.42	119.40
5163	NYSE	MSA	Thu, Aug 6, 2020	120.52	121.76	119.72	119.84
5162	NYSE	MSA	Wed, Aug 5, 2020	120.85	121.48	119.50	120.99
5161	NYSE	MSA	Tue, Aug 4, 2020	120.54	121.47	119.77	119.94
5160	NYSE	MSA	Mon, Aug 3, 2020	119.42	121.26	118.97	120.91
5159	NYSE	MSA	Fri, Jul 31, 2020	119.51	120.48	116.55	118.53
5158	NYSE	MSA	Thu, Jul 30, 2020	117.83	120.28	112.52	120.19
5157	NYSE	MSA	Wed, Jul 29, 2020	117.97	120.84	117.71	120.21
5156	NYSE	MSA	Tue, Jul 28, 2020	117.67	120.61	117.60	118.21
5155	NYSE	MSA	Mon, Jul 27, 2020	114.58	117.98	113.66	117.67
5154	NYSE	MSA	Fri, Jul 24, 2020	114.74	115.19	114.04	114.81
5153	NYSE	MSA	Thu, Jul 23, 2020	113.96	116.61	113.96	114.79
5152	NYSE	MSA	Wed, Jul 22, 2020	114.55	115.80	113.32	113.65
5151	NYSE	MSA	Tue, Jul 21, 2020	115.63	117.06	114.28	114.48
5150	NYSE	MSA	Mon, Jul 20, 2020	115.57	116.57	112.60	113.50
5149	NYSE	MSA	Fri, Jul 17, 2020	118.65	119.18	116.12	116.22
5148	NYSE	MSA	Thu, Jul 16, 2020	117.54	119.56	116.62	118.72
5147	NYSE	MSA	Wed, Jul 15, 2020	115.47	118.48	115.27	117.61
5146	NYSE	MSA	Tue, Jul 14, 2020	111.30	113.63	111.12	113.50
5145	NYSE	MSA	Mon, Jul 13, 2020	112.86	114.11	111.71	111.84
5144	NYSE	MSA	Fri, Jul 10, 2020	110.53	112.25	110.00	111.53
5143	NYSE	MSA	Thu, Jul 9, 2020	111.00	111.65	108.35	109.75
5142	NYSE	MSA	Wed, Jul 8, 2020	111.69	112.33	109.69	110.11
5141	NYSE	MSA	Tue, Jul 7, 2020	111.62	112.54	110.55	110.64
5140	NYSE	MSA	Mon, Jul 6, 2020	114.37	114.60	112.32	112.99
5139	NYSE	MSA	Thu, Jul 2, 2020	112.61	114.02	111.86	112.37
5138	NYSE	MSA	Wed, Jul 1, 2020	114.20	114.45	110.80	111.24
5137	NYSE	MSA	Tue, Jun 30, 2020	111.67	115.16	111.67	114.44
5136	NYSE	MSA	Mon, Jun 29, 2020	111.41	112.23	109.70	112.07
5135	NYSE	MSA	Fri, Jun 26, 2020	106.92	112.02	105.96	110.58
5134	NYSE	MSA	Thu, Jun 25, 2020	104.62	107.88	102.15	107.57
5133	NYSE	MSA	Wed, Jun 24, 2020	106.78	107.81	104.41	105.42
5132	NYSE	MSA	Tue, Jun 23, 2020	108.50	108.91	105.92	108.55
5131	NYSE	MSA	Mon, Jun 22, 2020	105.02	107.81	103.08	107.66
5130	NYSE	MSA	Fri, Jun 19, 2020	110.13	110.56	105.44	105.76
5129	NYSE	MSA	Thu, Jun 18, 2020	112.73	114.03	107.79	108.12
5128	NYSE	MSA	Wed, Jun 17, 2020	112.81	115.94	112.23	114.38
5127	NYSE	MSA	Tue, Jun 16, 2020	116.79	116.79	112.12	112.94
5126	NYSE	MSA	Mon, Jun 15, 2020	109.76	112.25	108.57	112.19
5125	NYSE	MSA	Fri, Jun 12, 2020	115.58	115.58	108.79	112.58
5124	NYSE	MSA	Thu, Jun 11, 2020	114.99	116.46	111.30	111.49
5123	NYSE	MSA	Wed, Jun 10, 2020	120.05	120.89	118.29	118.29
5122	NYSE	MSA	Tue, Jun 9, 2020	119.87	122.17	119.41	120.54
5121	NYSE	MSA	Mon, Jun 8, 2020	124.32	124.40	121.68	122.63
5120	NYSE	MSA	Fri, Jun 5, 2020	122.15	124.22	121.03	123.16
5119	NYSE	MSA	Thu, Jun 4, 2020	120.11	120.88	118.36	119.00
5118	NYSE	MSA	Wed, Jun 3, 2020	120.29	123.43	119.41	121.76
5117	NYSE	MSA	Tue, Jun 2, 2020	119.69	119.69	117.45	118.81
5116	NYSE	MSA	Mon, Jun 1, 2020	119.28	120.18	117.16	118.61
5115	NYSE	MSA	Fri, May 29, 2020	120.88	121.21	117.32	118.94
5114	NYSE	MSA	Thu, May 28, 2020	126.16	126.16	121.67	122.12
5113	NYSE	MSA	Wed, May 27, 2020	122.27	125.00	119.22	124.83
5112	NYSE	MSA	Tue, May 26, 2020	120.26	121.28	117.95	120.22
5111	NYSE	MSA	Fri, May 22, 2020	119.05	119.05	115.98	116.39
5110	NYSE	MSA	Thu, May 21, 2020	117.60	119.79	117.23	118.44
5109	NYSE	MSA	Wed, May 20, 2020	119.52	122.22	118.14	118.22
5108	NYSE	MSA	Tue, May 19, 2020	120.70	122.57	116.82	116.85
5107	NYSE	MSA	Mon, May 18, 2020	120.03	122.89	119.18	121.36
5106	NYSE	MSA	Fri, May 15, 2020	112.95	115.15	111.46	114.84
5105	NYSE	MSA	Thu, May 14, 2020	114.01	114.05	110.02	113.73
5104	NYSE	MSA	Wed, May 13, 2020	117.11	118.91	114.56	115.97
5103	NYSE	MSA	Tue, May 12, 2020	121.62	122.27	117.77	118.14
5102	NYSE	MSA	Mon, May 11, 2020	120.61	122.79	119.71	121.68
5101	NYSE	MSA	Fri, May 8, 2020	120.00	123.29	119.42	122.41
5100	NYSE	MSA	Thu, May 7, 2020	116.53	117.81	115.88	117.35
5099	NYSE	MSA	Wed, May 6, 2020	114.94	115.42	113.59	114.90
5098	NYSE	MSA	Tue, May 5, 2020	115.00	115.80	113.04	114.80
5097	NYSE	MSA	Mon, May 4, 2020	102.24	113.09	101.99	112.75
5096	NYSE	MSA	Fri, May 1, 2020	110.01	110.01	103.98	105.35
5095	NYSE	MSA	Thu, Apr 30, 2020	110.27	114.21	109.56	112.53
5094	NYSE	MSA	Wed, Apr 29, 2020	107.33	109.23	105.55	105.67
5093	NYSE	MSA	Tue, Apr 28, 2020	102.44	105.42	100.47	104.20
5092	NYSE	MSA	Mon, Apr 27, 2020	99.15	101.36	99.15	99.71
5091	NYSE	MSA	Fri, Apr 24, 2020	97.78	99.78	96.44	98.86
5090	NYSE	MSA	Thu, Apr 23, 2020	95.96	97.79	95.42	96.75
5089	NYSE	MSA	Wed, Apr 22, 2020	98.65	98.87	94.96	96.50
5088	NYSE	MSA	Tue, Apr 21, 2020	100.48	100.48	95.43	95.60
5087	NYSE	MSA	Mon, Apr 20, 2020	105.48	107.33	101.64	103.00
5086	NYSE	MSA	Fri, Apr 17, 2020	108.24	109.82	105.47	108.02
5085	NYSE	MSA	Thu, Apr 16, 2020	104.81	105.97	101.26	104.81
5084	NYSE	MSA	Wed, Apr 15, 2020	107.00	107.66	104.38	105.09
5083	NYSE	MSA	Tue, Apr 14, 2020	113.16	114.43	109.67	110.69
5082	NYSE	MSA	Mon, Apr 13, 2020	111.37	113.27	108.33	109.90
5081	NYSE	MSA	Thu, Apr 9, 2020	109.91	114.04	108.34	113.55
5080	NYSE	MSA	Wed, Apr 8, 2020	102.01	108.95	99.85	107.82
5079	NYSE	MSA	Tue, Apr 7, 2020	103.60	104.30	97.80	99.88
5078	NYSE	MSA	Mon, Apr 6, 2020	97.93	99.81	96.42	98.96
5077	NYSE	MSA	Fri, Apr 3, 2020	91.92	94.05	90.67	93.42
5076	NYSE	MSA	Thu, Apr 2, 2020	88.61	93.30	88.18	93.17
5075	NYSE	MSA	Wed, Apr 1, 2020	96.09	97.86	88.50	89.15
5074	NYSE	MSA	Tue, Mar 31, 2020	100.39	104.67	99.85	101.20
5073	NYSE	MSA	Mon, Mar 30, 2020	96.88	102.66	94.94	101.84
5072	NYSE	MSA	Fri, Mar 27, 2020	97.86	99.67	94.31	95.98
5071	NYSE	MSA	Thu, Mar 26, 2020	97.73	103.63	97.73	101.79
5070	NYSE	MSA	Wed, Mar 25, 2020	95.00	99.66	91.22	96.87
5069	NYSE	MSA	Tue, Mar 24, 2020	88.65	95.42	88.00	95.13
5068	NYSE	MSA	Mon, Mar 23, 2020	95.50	95.98	83.57	87.03
5067	NYSE	MSA	Fri, Mar 20, 2020	108.97	109.71	95.77	96.86
5066	NYSE	MSA	Thu, Mar 19, 2020	116.33	120.99	101.29	109.00
5065	NYSE	MSA	Wed, Mar 18, 2020	109.44	120.71	108.51	115.99
5064	NYSE	MSA	Tue, Mar 17, 2020	105.62	115.39	102.73	114.95
5063	NYSE	MSA	Mon, Mar 16, 2020	106.88	110.41	101.99	103.07
5062	NYSE	MSA	Fri, Mar 13, 2020	94.73	116.71	93.82	116.71
5061	NYSE	MSA	Thu, Mar 12, 2020	100.59	104.87	94.13	96.61
5060	NYSE	MSA	Wed, Mar 11, 2020	113.73	115.40	106.81	106.97
5059	NYSE	MSA	Tue, Mar 10, 2020	125.22	125.22	112.78	116.57
5058	NYSE	MSA	Mon, Mar 9, 2020	121.43	125.00	121.04	122.37
5057	NYSE	MSA	Fri, Mar 6, 2020	125.68	129.49	125.08	129.40
5056	NYSE	MSA	Thu, Mar 5, 2020	127.51	129.56	126.40	129.20
5055	NYSE	MSA	Wed, Mar 4, 2020	128.32	130.83	127.32	130.63
5054	NYSE	MSA	Tue, Mar 3, 2020	127.52	129.63	125.25	126.25
5053	NYSE	MSA	Mon, Mar 2, 2020	122.26	127.47	121.15	127.42
5052	NYSE	MSA	Fri, Feb 28, 2020	121.38	122.03	118.23	121.67
5051	NYSE	MSA	Thu, Feb 27, 2020	121.20	125.97	120.47	123.89
5050	NYSE	MSA	Wed, Feb 26, 2020	126.01	127.82	123.45	123.45
5049	NYSE	MSA	Tue, Feb 25, 2020	129.49	130.03	125.00	125.09
5048	NYSE	MSA	Mon, Feb 24, 2020	127.39	129.90	126.68	129.36
5047	NYSE	MSA	Fri, Feb 21, 2020	132.42	133.73	131.08	131.97
5046	NYSE	MSA	Thu, Feb 20, 2020	129.62	136.00	129.62	132.48
5045	NYSE	MSA	Wed, Feb 19, 2020	140.73	141.78	138.85	140.72
5044	NYSE	MSA	Tue, Feb 18, 2020	140.61	142.12	140.02	140.44
5043	NYSE	MSA	Fri, Feb 14, 2020	141.28	141.63	140.18	140.70
5042	NYSE	MSA	Thu, Feb 13, 2020	139.93	142.34	139.93	141.27
5041	NYSE	MSA	Wed, Feb 12, 2020	141.64	141.64	140.05	140.51
5040	NYSE	MSA	Tue, Feb 11, 2020	140.41	141.43	140.38	140.83
5039	NYSE	MSA	Mon, Feb 10, 2020	139.50	140.43	139.08	139.78
5038	NYSE	MSA	Fri, Feb 7, 2020	140.36	140.63	139.22	139.94
5037	NYSE	MSA	Thu, Feb 6, 2020	138.65	141.03	137.85	140.71
5036	NYSE	MSA	Wed, Feb 5, 2020	138.75	138.75	137.56	138.13
5035	NYSE	MSA	Tue, Feb 4, 2020	139.00	140.35	137.22	137.36
5034	NYSE	MSA	Mon, Feb 3, 2020	136.45	139.58	135.77	137.83
5033	NYSE	MSA	Fri, Jan 31, 2020	137.34	137.45	135.11	135.60
5032	NYSE	MSA	Thu, Jan 30, 2020	137.31	138.38	136.34	138.31
5031	NYSE	MSA	Wed, Jan 29, 2020	138.82	139.89	138.29	138.33
5030	NYSE	MSA	Tue, Jan 28, 2020	137.70	138.97	137.09	138.64
5029	NYSE	MSA	Mon, Jan 27, 2020	134.40	137.71	134.00	136.95
5028	NYSE	MSA	Fri, Jan 24, 2020	136.74	137.73	134.94	136.54
5027	NYSE	MSA	Thu, Jan 23, 2020	135.95	136.69	134.16	136.43
5026	NYSE	MSA	Wed, Jan 22, 2020	137.38	137.95	135.73	136.24
5025	NYSE	MSA	Tue, Jan 21, 2020	136.62	137.14	135.35	136.70
5024	NYSE	MSA	Fri, Jan 17, 2020	138.50	138.66	136.28	137.00
5023	NYSE	MSA	Thu, Jan 16, 2020	135.25	137.89	134.51	137.85
5022	NYSE	MSA	Wed, Jan 15, 2020	133.84	135.26	132.92	134.09
5021	NYSE	MSA	Tue, Jan 14, 2020	133.43	135.28	132.31	134.67
5020	NYSE	MSA	Mon, Jan 13, 2020	131.23	133.60	131.23	133.55
5019	NYSE	MSA	Fri, Jan 10, 2020	131.00	131.80	130.21	131.12
5018	NYSE	MSA	Thu, Jan 9, 2020	129.90	131.37	129.90	130.87
5017	NYSE	MSA	Wed, Jan 8, 2020	128.27	130.10	127.95	129.50
5016	NYSE	MSA	Tue, Jan 7, 2020	127.76	128.67	127.37	127.88
5015	NYSE	MSA	Mon, Jan 6, 2020	127.16	128.61	126.92	128.32
5014	NYSE	MSA	Fri, Jan 3, 2020	127.18	129.14	126.68	128.75
5013	NYSE	MSA	Thu, Jan 2, 2020	127.15	128.69	125.81	128.69
5012	NYSE	MSA	Tue, Dec 31, 2019	126.88	127.65	126.34	126.36
5011	NYSE	MSA	Mon, Dec 30, 2019	127.11	127.65	125.96	126.99
5010	NYSE	MSA	Fri, Dec 27, 2019	127.74	127.74	126.68	127.39
5009	NYSE	MSA	Thu, Dec 26, 2019	126.37	127.36	126.07	127.17
5008	NYSE	MSA	Tue, Dec 24, 2019	126.50	127.27	125.83	126.90
5007	NYSE	MSA	Mon, Dec 23, 2019	126.50	127.19	125.21	126.51
5006	NYSE	MSA	Fri, Dec 20, 2019	126.42	126.87	125.58	126.43
5005	NYSE	MSA	Thu, Dec 19, 2019	126.66	126.81	125.45	125.96
5004	NYSE	MSA	Wed, Dec 18, 2019	127.00	127.60	125.96	126.73
5003	NYSE	MSA	Tue, Dec 17, 2019	126.99	127.50	125.81	127.36
5002	NYSE	MSA	Mon, Dec 16, 2019	127.51	128.18	126.36	126.61
5001	NYSE	MSA	Fri, Dec 13, 2019	126.68	127.68	125.89	126.88
5000	NYSE	MSA	Thu, Dec 12, 2019	126.25	127.93	124.30	127.15
4999	NYSE	MSA	Wed, Dec 11, 2019	125.42	126.99	125.34	126.76
4998	NYSE	MSA	Tue, Dec 10, 2019	124.49	125.53	124.18	124.95
4997	NYSE	MSA	Mon, Dec 9, 2019	125.78	125.82	123.85	124.42
4996	NYSE	MSA	Fri, Dec 6, 2019	126.86	127.96	125.81	126.43
4995	NYSE	MSA	Thu, Dec 5, 2019	124.39	125.20	123.83	125.20
4994	NYSE	MSA	Wed, Dec 4, 2019	123.61	125.46	123.53	124.02
4993	NYSE	MSA	Tue, Dec 3, 2019	122.10	122.72	121.35	122.69
4992	NYSE	MSA	Mon, Dec 2, 2019	124.06	124.65	123.07	123.24
4991	NYSE	MSA	Fri, Nov 29, 2019	124.77	125.28	123.71	123.93
4990	NYSE	MSA	Wed, Nov 27, 2019	125.00	126.21	124.13	125.17
4989	NYSE	MSA	Tue, Nov 26, 2019	124.29	125.26	123.48	124.80
4988	NYSE	MSA	Mon, Nov 25, 2019	122.88	124.92	122.02	124.03
4987	NYSE	MSA	Fri, Nov 22, 2019	123.39	123.39	121.69	122.40
4986	NYSE	MSA	Thu, Nov 21, 2019	124.50	125.07	122.20	122.67
4985	NYSE	MSA	Wed, Nov 20, 2019	124.94	125.79	123.57	124.18
4984	NYSE	MSA	Tue, Nov 19, 2019	124.56	125.95	124.20	125.67
4983	NYSE	MSA	Mon, Nov 18, 2019	124.18	124.94	123.16	123.79
4982	NYSE	MSA	Fri, Nov 15, 2019	126.10	126.16	124.05	124.63
4981	NYSE	MSA	Thu, Nov 14, 2019	124.40	125.59	124.36	125.41
4980	NYSE	MSA	Wed, Nov 13, 2019	124.68	124.96	124.06	124.61
4979	NYSE	MSA	Tue, Nov 12, 2019	125.06	126.62	124.72	125.02
4978	NYSE	MSA	Mon, Nov 11, 2019	124.40	126.48	124.40	125.48
4977	NYSE	MSA	Fri, Nov 8, 2019	123.95	125.76	123.59	125.46
4976	NYSE	MSA	Thu, Nov 7, 2019	124.13	124.53	123.27	124.30
4975	NYSE	MSA	Wed, Nov 6, 2019	122.28	123.88	121.99	123.19
4974	NYSE	MSA	Tue, Nov 5, 2019	123.84	124.06	122.15	122.48
4973	NYSE	MSA	Mon, Nov 4, 2019	122.78	123.93	122.29	123.02
4972	NYSE	MSA	Fri, Nov 1, 2019	121.21	121.91	120.46	121.77
4971	NYSE	MSA	Thu, Oct 31, 2019	120.20	120.52	118.94	120.07
4970	NYSE	MSA	Wed, Oct 30, 2019	119.13	120.73	117.96	120.47
4969	NYSE	MSA	Tue, Oct 29, 2019	117.16	119.63	117.16	119.51
4968	NYSE	MSA	Mon, Oct 28, 2019	115.16	118.04	115.15	117.39
4967	NYSE	MSA	Fri, Oct 25, 2019	112.56	117.45	112.37	115.10
4966	NYSE	MSA	Thu, Oct 24, 2019	112.45	112.73	107.54	111.77
4965	NYSE	MSA	Wed, Oct 23, 2019	113.34	114.00	111.73	112.31
4964	NYSE	MSA	Tue, Oct 22, 2019	113.65	114.00	112.48	113.45
4963	NYSE	MSA	Mon, Oct 21, 2019	113.46	114.41	113.26	113.91
4962	NYSE	MSA	Fri, Oct 18, 2019	111.51	112.96	111.00	112.23
4961	NYSE	MSA	Thu, Oct 17, 2019	111.70	112.75	111.22	112.18
4960	NYSE	MSA	Wed, Oct 16, 2019	110.72	111.53	110.05	111.42
4959	NYSE	MSA	Tue, Oct 15, 2019	111.41	112.42	110.32	111.40
4958	NYSE	MSA	Mon, Oct 14, 2019	111.92	111.92	110.25	111.19
4957	NYSE	MSA	Fri, Oct 11, 2019	110.65	114.13	110.65	112.46
4956	NYSE	MSA	Thu, Oct 10, 2019	108.24	109.39	106.29	108.98
4955	NYSE	MSA	Wed, Oct 9, 2019	108.33	108.42	106.90	108.05
4954	NYSE	MSA	Tue, Oct 8, 2019	106.03	107.77	105.65	107.00
4953	NYSE	MSA	Mon, Oct 7, 2019	107.98	108.48	106.89	107.28
4952	NYSE	MSA	Fri, Oct 4, 2019	106.89	108.29	106.32	108.14
4951	NYSE	MSA	Thu, Oct 3, 2019	104.77	107.35	104.18	107.18
4950	NYSE	MSA	Wed, Oct 2, 2019	105.98	106.14	104.14	105.25
4949	NYSE	MSA	Tue, Oct 1, 2019	108.89	109.89	106.44	106.70
4948	NYSE	MSA	Mon, Sep 30, 2019	108.74	109.71	108.38	109.11
4947	NYSE	MSA	Fri, Sep 27, 2019	109.34	109.87	108.14	108.70
4946	NYSE	MSA	Thu, Sep 26, 2019	108.83	110.01	108.11	108.67
4945	NYSE	MSA	Wed, Sep 25, 2019	107.30	109.50	107.18	108.95
4944	NYSE	MSA	Tue, Sep 24, 2019	108.17	109.29	106.45	107.03
4943	NYSE	MSA	Mon, Sep 23, 2019	107.93	109.10	107.32	107.82
4942	NYSE	MSA	Fri, Sep 20, 2019	109.93	110.02	107.89	107.92
4941	NYSE	MSA	Thu, Sep 19, 2019	111.01	111.49	109.35	109.93
4940	NYSE	MSA	Wed, Sep 18, 2019	111.89	112.05	108.83	110.34
4939	NYSE	MSA	Tue, Sep 17, 2019	111.76	112.66	110.99	112.04
4938	NYSE	MSA	Mon, Sep 16, 2019	111.54	112.66	110.59	112.23
4937	NYSE	MSA	Fri, Sep 13, 2019	114.00	114.64	113.02	113.02
4936	NYSE	MSA	Thu, Sep 12, 2019	113.45	114.00	111.93	113.54
4935	NYSE	MSA	Wed, Sep 11, 2019	110.79	113.00	110.79	112.83
4934	NYSE	MSA	Tue, Sep 10, 2019	108.25	111.05	107.36	110.50
4933	NYSE	MSA	Mon, Sep 9, 2019	107.50	109.36	106.55	108.34
4932	NYSE	MSA	Fri, Sep 6, 2019	106.62	108.52	106.13	107.08
4931	NYSE	MSA	Thu, Sep 5, 2019	105.18	108.00	105.18	106.67
4930	NYSE	MSA	Wed, Sep 4, 2019	103.74	104.44	103.37	103.98
4929	NYSE	MSA	Tue, Sep 3, 2019	104.61	105.14	102.06	102.85
4928	NYSE	MSA	Fri, Aug 30, 2019	104.00	105.83	103.47	105.63
4927	NYSE	MSA	Thu, Aug 29, 2019	102.30	104.27	102.08	103.50
4926	NYSE	MSA	Wed, Aug 28, 2019	99.42	101.59	99.12	101.35
4925	NYSE	MSA	Tue, Aug 27, 2019	100.60	101.36	99.09	99.87
4924	NYSE	MSA	Mon, Aug 26, 2019	100.15	100.15	98.71	99.74
4923	NYSE	MSA	Fri, Aug 23, 2019	101.22	101.82	98.80	99.37
4922	NYSE	MSA	Thu, Aug 22, 2019	102.54	102.54	100.77	101.67
4921	NYSE	MSA	Wed, Aug 21, 2019	102.81	103.11	101.80	102.10
4920	NYSE	MSA	Tue, Aug 20, 2019	102.26	103.25	101.79	102.10
4919	NYSE	MSA	Mon, Aug 19, 2019	102.81	103.62	102.35	102.64
4918	NYSE	MSA	Fri, Aug 16, 2019	100.23	102.22	100.23	102.06
4917	NYSE	MSA	Thu, Aug 15, 2019	99.97	100.50	99.02	99.63
4916	NYSE	MSA	Wed, Aug 14, 2019	102.00	102.00	99.78	99.87
4915	NYSE	MSA	Tue, Aug 13, 2019	100.12	103.94	99.89	102.32
4914	NYSE	MSA	Mon, Aug 12, 2019	102.21	102.21	100.86	101.05
4913	NYSE	MSA	Fri, Aug 9, 2019	103.91	104.10	102.86	102.97
4912	NYSE	MSA	Thu, Aug 8, 2019	102.53	104.04	102.09	104.02
4911	NYSE	MSA	Wed, Aug 7, 2019	100.78	102.20	98.93	101.84
4910	NYSE	MSA	Tue, Aug 6, 2019	100.30	102.34	100.10	102.15
4909	NYSE	MSA	Mon, Aug 5, 2019	103.29	103.57	99.25	100.01
4908	NYSE	MSA	Fri, Aug 2, 2019	104.12	105.26	103.20	104.56
4907	NYSE	MSA	Thu, Aug 1, 2019	105.34	106.35	104.49	104.90
4906	NYSE	MSA	Wed, Jul 31, 2019	106.31	106.77	104.76	105.35
4905	NYSE	MSA	Tue, Jul 30, 2019	105.07	106.14	104.17	106.03
4904	NYSE	MSA	Mon, Jul 29, 2019	105.55	106.06	104.23	105.61
4903	NYSE	MSA	Fri, Jul 26, 2019	105.56	106.40	105.10	105.68
4902	NYSE	MSA	Thu, Jul 25, 2019	109.90	109.90	104.59	104.90
4901	NYSE	MSA	Wed, Jul 24, 2019	108.57	110.66	108.53	110.38
4900	NYSE	MSA	Tue, Jul 23, 2019	107.11	109.23	106.79	109.13
4899	NYSE	MSA	Mon, Jul 22, 2019	107.01	108.03	105.75	106.50
4898	NYSE	MSA	Fri, Jul 19, 2019	106.64	108.42	106.36	107.02
4897	NYSE	MSA	Thu, Jul 18, 2019	106.09	106.80	105.63	106.80
4896	NYSE	MSA	Wed, Jul 17, 2019	107.23	108.24	106.27	106.30
4895	NYSE	MSA	Tue, Jul 16, 2019	106.59	108.39	106.59	107.36
4894	NYSE	MSA	Mon, Jul 15, 2019	107.00	107.89	106.32	106.71
4893	NYSE	MSA	Fri, Jul 12, 2019	103.53	107.02	103.53	106.67
4892	NYSE	MSA	Thu, Jul 11, 2019	103.53	103.99	102.76	103.62
4891	NYSE	MSA	Wed, Jul 10, 2019	103.12	103.76	102.44	103.42
4890	NYSE	MSA	Tue, Jul 9, 2019	103.06	103.93	102.19	102.77
4889	NYSE	MSA	Mon, Jul 8, 2019	103.77	104.49	102.84	103.71
4888	NYSE	MSA	Fri, Jul 5, 2019	103.63	104.43	102.81	104.29
4887	NYSE	MSA	Wed, Jul 3, 2019	103.93	104.46	103.08	104.13
4886	NYSE	MSA	Tue, Jul 2, 2019	104.61	104.77	102.29	103.50
4885	NYSE	MSA	Mon, Jul 1, 2019	106.36	107.85	104.22	105.23
4884	NYSE	MSA	Fri, Jun 28, 2019	104.59	106.87	104.59	105.39
4883	NYSE	MSA	Thu, Jun 27, 2019	102.72	104.57	102.55	104.47
4882	NYSE	MSA	Wed, Jun 26, 2019	102.29	103.98	101.81	102.39
4881	NYSE	MSA	Tue, Jun 25, 2019	102.58	103.55	101.88	102.16
4880	NYSE	MSA	Mon, Jun 24, 2019	102.64	103.65	101.93	102.61
4879	NYSE	MSA	Fri, Jun 21, 2019	102.99	103.30	101.97	102.76
4878	NYSE	MSA	Thu, Jun 20, 2019	103.93	104.09	102.47	103.60
4877	NYSE	MSA	Wed, Jun 19, 2019	101.52	103.07	101.52	102.94
4876	NYSE	MSA	Tue, Jun 18, 2019	102.39	103.98	101.46	101.61
4875	NYSE	MSA	Mon, Jun 17, 2019	101.98	102.86	101.33	101.83
4874	NYSE	MSA	Fri, Jun 14, 2019	103.37	103.61	101.21	101.87
4873	NYSE	MSA	Thu, Jun 13, 2019	102.92	104.00	102.35	103.61
4872	NYSE	MSA	Wed, Jun 12, 2019	102.31	103.25	101.87	102.71
4871	NYSE	MSA	Tue, Jun 11, 2019	104.00	104.18	102.08	102.55
4870	NYSE	MSA	Mon, Jun 10, 2019	103.03	103.90	102.95	103.28
4869	NYSE	MSA	Fri, Jun 7, 2019	102.93	103.87	102.79	102.83
4868	NYSE	MSA	Thu, Jun 6, 2019	102.19	102.84	101.62	102.34
4867	NYSE	MSA	Wed, Jun 5, 2019	102.20	102.86	100.79	102.43
4866	NYSE	MSA	Tue, Jun 4, 2019	100.58	101.90	100.29	101.90
4865	NYSE	MSA	Mon, Jun 3, 2019	99.30	100.56	98.74	99.71
4864	NYSE	MSA	Fri, May 31, 2019	98.49	99.96	97.49	99.38
4863	NYSE	MSA	Thu, May 30, 2019	99.52	100.45	98.93	99.57
4862	NYSE	MSA	Wed, May 29, 2019	101.43	101.52	99.81	100.08
4861	NYSE	MSA	Tue, May 28, 2019	102.67	103.98	101.54	101.82
4860	NYSE	MSA	Fri, May 24, 2019	103.73	104.53	102.44	102.58
4859	NYSE	MSA	Thu, May 23, 2019	104.34	104.56	102.98	103.29
4858	NYSE	MSA	Wed, May 22, 2019	105.64	106.10	104.82	105.25
4857	NYSE	MSA	Tue, May 21, 2019	105.24	106.33	105.11	106.03
4856	NYSE	MSA	Mon, May 20, 2019	104.07	105.30	103.66	104.62
4855	NYSE	MSA	Fri, May 17, 2019	104.57	106.36	104.50	104.85
4854	NYSE	MSA	Thu, May 16, 2019	105.52	106.72	105.33	105.50
4853	NYSE	MSA	Wed, May 15, 2019	103.99	105.11	103.74	104.93
4852	NYSE	MSA	Tue, May 14, 2019	105.36	105.97	104.62	105.03
4851	NYSE	MSA	Mon, May 13, 2019	105.36	106.21	104.51	105.24
4850	NYSE	MSA	Fri, May 10, 2019	109.69	110.43	107.60	108.31
4849	NYSE	MSA	Thu, May 9, 2019	109.33	111.24	109.33	110.26
4848	NYSE	MSA	Wed, May 8, 2019	110.36	111.38	109.38	109.98
4847	NYSE	MSA	Tue, May 7, 2019	110.45	110.87	108.82	110.19
4846	NYSE	MSA	Mon, May 6, 2019	111.13	112.85	110.63	111.20
4845	NYSE	MSA	Fri, May 3, 2019	112.07	113.06	111.47	112.96
4844	NYSE	MSA	Thu, May 2, 2019	108.19	111.33	108.19	111.13
4843	NYSE	MSA	Wed, May 1, 2019	110.01	110.90	108.36	109.38
4842	NYSE	MSA	Tue, Apr 30, 2019	108.96	110.55	108.09	109.91
4841	NYSE	MSA	Mon, Apr 29, 2019	108.52	109.18	107.73	108.64
4840	NYSE	MSA	Fri, Apr 26, 2019	103.57	109.07	103.57	107.83
4839	NYSE	MSA	Thu, Apr 25, 2019	98.18	104.96	96.01	104.26
4838	NYSE	MSA	Wed, Apr 24, 2019	106.60	107.69	106.56	106.93
4837	NYSE	MSA	Tue, Apr 23, 2019	105.40	106.99	104.27	106.49
4836	NYSE	MSA	Mon, Apr 22, 2019	105.51	105.76	104.37	104.78
4835	NYSE	MSA	Thu, Apr 18, 2019	105.17	107.09	104.73	105.83
4834	NYSE	MSA	Wed, Apr 17, 2019	108.10	108.25	105.43	105.80
4833	NYSE	MSA	Tue, Apr 16, 2019	107.36	108.13	106.71	107.81
4832	NYSE	MSA	Mon, Apr 15, 2019	107.10	108.05	106.50	106.91
4831	NYSE	MSA	Fri, Apr 12, 2019	107.25	108.22	106.99	107.64
4830	NYSE	MSA	Thu, Apr 11, 2019	105.20	107.16	104.31	107.14
4829	NYSE	MSA	Wed, Apr 10, 2019	104.90	105.30	104.02	104.90
4828	NYSE	MSA	Tue, Apr 9, 2019	106.43	106.43	104.40	104.58
4827	NYSE	MSA	Mon, Apr 8, 2019	106.12	107.08	105.91	106.61
4826	NYSE	MSA	Fri, Apr 5, 2019	105.43	106.82	105.04	106.72
4825	NYSE	MSA	Thu, Apr 4, 2019	106.75	106.75	104.31	105.26
4824	NYSE	MSA	Wed, Apr 3, 2019	104.92	106.91	104.92	106.54
4823	NYSE	MSA	Tue, Apr 2, 2019	104.94	105.05	103.76	103.92
4822	NYSE	MSA	Mon, Apr 1, 2019	104.22	105.49	103.62	104.70
4821	NYSE	MSA	Fri, Mar 29, 2019	104.50	105.28	102.54	103.40
4820	NYSE	MSA	Thu, Mar 28, 2019	102.96	104.74	102.96	104.05
4819	NYSE	MSA	Wed, Mar 27, 2019	101.79	103.07	101.01	102.78
4818	NYSE	MSA	Tue, Mar 26, 2019	101.54	102.73	101.02	101.78
4817	NYSE	MSA	Mon, Mar 25, 2019	99.64	101.35	99.18	100.94
4816	NYSE	MSA	Fri, Mar 22, 2019	101.53	101.53	99.39	99.61
4815	NYSE	MSA	Thu, Mar 21, 2019	101.77	103.81	101.52	101.98
4814	NYSE	MSA	Wed, Mar 20, 2019	102.64	103.22	100.50	102.21
4813	NYSE	MSA	Tue, Mar 19, 2019	103.17	103.81	102.42	102.88
4812	NYSE	MSA	Mon, Mar 18, 2019	102.20	103.55	101.99	102.90
4811	NYSE	MSA	Fri, Mar 15, 2019	101.54	103.10	101.54	102.02
4810	NYSE	MSA	Thu, Mar 14, 2019	102.17	102.17	101.03	101.30
4809	NYSE	MSA	Wed, Mar 13, 2019	104.16	104.65	101.97	102.39
4808	NYSE	MSA	Tue, Mar 12, 2019	104.51	104.68	103.30	104.17
4807	NYSE	MSA	Mon, Mar 11, 2019	102.37	104.90	102.37	104.57
4806	NYSE	MSA	Fri, Mar 8, 2019	101.63	102.55	101.52	102.27
4805	NYSE	MSA	Thu, Mar 7, 2019	101.99	102.55	100.38	102.21
4804	NYSE	MSA	Wed, Mar 6, 2019	102.30	102.68	101.75	101.75
4803	NYSE	MSA	Tue, Mar 5, 2019	102.73	103.10	101.64	102.25
4802	NYSE	MSA	Mon, Mar 4, 2019	102.97	103.36	101.82	102.80
4801	NYSE	MSA	Fri, Mar 1, 2019	104.16	104.16	102.43	102.77
4800	NYSE	MSA	Thu, Feb 28, 2019	103.91	104.33	103.31	103.39
4799	NYSE	MSA	Wed, Feb 27, 2019	103.64	104.42	102.82	103.89
4798	NYSE	MSA	Tue, Feb 26, 2019	103.75	105.37	103.62	104.12
4797	NYSE	MSA	Mon, Feb 25, 2019	104.66	104.91	103.58	103.59
4796	NYSE	MSA	Fri, Feb 22, 2019	105.08	105.08	103.57	104.22
4795	NYSE	MSA	Thu, Feb 21, 2019	99.85	105.10	99.85	104.95
4794	NYSE	MSA	Wed, Feb 20, 2019	101.23	102.78	99.45	100.15
4793	NYSE	MSA	Tue, Feb 19, 2019	101.07	102.09	99.98	101.20
4792	NYSE	MSA	Fri, Feb 15, 2019	101.81	102.35	101.28	102.01
4791	NYSE	MSA	Thu, Feb 14, 2019	101.18	102.80	101.18	100.89
4790	NYSE	MSA	Wed, Feb 13, 2019	102.30	102.80	100.95	101.83
4789	NYSE	MSA	Tue, Feb 12, 2019	102.57	102.85	101.05	101.76
4788	NYSE	MSA	Mon, Feb 11, 2019	101.66	102.05	100.68	101.94
4787	NYSE	MSA	Fri, Feb 8, 2019	99.82	101.52	99.82	101.15
4786	NYSE	MSA	Thu, Feb 7, 2019	100.53	101.12	99.06	100.20
4785	NYSE	MSA	Wed, Feb 6, 2019	100.98	102.10	100.62	101.27
4784	NYSE	MSA	Tue, Feb 5, 2019	100.06	102.15	99.27	101.15
4783	NYSE	MSA	Mon, Feb 4, 2019	99.37	100.25	98.52	100.22
4782	NYSE	MSA	Fri, Feb 1, 2019	100.17	100.82	98.90	99.48
4781	NYSE	MSA	Thu, Jan 31, 2019	98.40	100.70	97.79	100.18
4780	NYSE	MSA	Wed, Jan 30, 2019	98.95	98.95	96.45	98.43
4779	NYSE	MSA	Tue, Jan 29, 2019	96.94	98.20	96.42	97.94
4778	NYSE	MSA	Mon, Jan 28, 2019	98.52	98.85	96.45	97.05
4777	NYSE	MSA	Fri, Jan 25, 2019	99.81	101.47	98.45	99.80
4776	NYSE	MSA	Thu, Jan 24, 2019	98.94	99.91	98.35	98.84
4775	NYSE	MSA	Wed, Jan 23, 2019	99.91	100.72	97.62	99.03
4774	NYSE	MSA	Tue, Jan 22, 2019	99.74	100.28	98.15	99.36
4773	NYSE	MSA	Fri, Jan 18, 2019	99.40	101.93	98.83	100.84
4772	NYSE	MSA	Thu, Jan 17, 2019	97.63	100.16	97.54	98.80
4771	NYSE	MSA	Wed, Jan 16, 2019	97.73	99.56	97.15	98.37
4770	NYSE	MSA	Tue, Jan 15, 2019	97.24	98.32	96.65	97.73
4769	NYSE	MSA	Mon, Jan 14, 2019	97.09	98.11	95.93	97.24
4768	NYSE	MSA	Fri, Jan 11, 2019	97.62	98.30	95.88	97.96
4767	NYSE	MSA	Thu, Jan 10, 2019	97.22	99.51	95.90	98.40
4766	NYSE	MSA	Wed, Jan 9, 2019	98.28	99.47	97.48	98.30
4765	NYSE	MSA	Tue, Jan 8, 2019	96.38	98.22	95.32	98.08
4764	NYSE	MSA	Mon, Jan 7, 2019	95.54	95.89	94.22	95.11
4763	NYSE	MSA	Fri, Jan 4, 2019	93.84	96.18	93.38	95.79
4762	NYSE	MSA	Thu, Jan 3, 2019	94.81	94.81	90.81	92.35
4761	NYSE	MSA	Wed, Jan 2, 2019	92.56	95.18	91.99	95.11
4760	NYSE	MSA	Mon, Dec 31, 2018	93.19	94.27	92.38	94.27
4759	NYSE	MSA	Fri, Dec 28, 2018	92.85	94.11	91.51	92.69
4758	NYSE	MSA	Thu, Dec 27, 2018	89.32	92.36	88.75	92.19
4757	NYSE	MSA	Wed, Dec 26, 2018	88.41	91.49	86.72	91.41
4756	NYSE	MSA	Mon, Dec 24, 2018	89.17	91.46	87.71	88.72
4755	NYSE	MSA	Fri, Dec 21, 2018	97.93	97.93	89.57	90.20
4754	NYSE	MSA	Thu, Dec 20, 2018	97.47	99.65	96.88	98.80
4753	NYSE	MSA	Wed, Dec 19, 2018	98.98	101.32	97.03	97.74
4752	NYSE	MSA	Tue, Dec 18, 2018	99.06	100.61	98.69	99.13
4751	NYSE	MSA	Mon, Dec 17, 2018	100.28	101.46	98.06	98.56
4750	NYSE	MSA	Fri, Dec 14, 2018	99.48	101.20	99.12	100.34
4749	NYSE	MSA	Thu, Dec 13, 2018	101.71	102.95	99.57	100.54
4748	NYSE	MSA	Wed, Dec 12, 2018	101.00	102.92	100.88	101.43
4747	NYSE	MSA	Tue, Dec 11, 2018	100.06	101.19	98.46	99.61
4746	NYSE	MSA	Mon, Dec 10, 2018	99.60	100.35	98.44	99.00
4745	NYSE	MSA	Fri, Dec 7, 2018	102.64	104.27	98.62	99.36
4744	NYSE	MSA	Thu, Dec 6, 2018	101.23	103.02	99.81	102.95
4743	NYSE	MSA	Tue, Dec 4, 2018	109.28	109.28	102.05	102.50
4742	NYSE	MSA	Mon, Dec 3, 2018	109.88	110.16	108.13	109.38
4741	NYSE	MSA	Fri, Nov 30, 2018	107.45	109.26	107.08	108.99
4740	NYSE	MSA	Thu, Nov 29, 2018	107.78	109.30	106.14	107.57
4739	NYSE	MSA	Wed, Nov 28, 2018	106.88	108.31	104.63	108.11
4738	NYSE	MSA	Tue, Nov 27, 2018	106.81	107.88	106.08	106.30
4737	NYSE	MSA	Mon, Nov 26, 2018	107.17	108.45	106.05	107.19
4736	NYSE	MSA	Fri, Nov 23, 2018	105.42	107.30	104.61	106.27
4735	NYSE	MSA	Wed, Nov 21, 2018	106.62	107.59	106.06	106.27
4734	NYSE	MSA	Tue, Nov 20, 2018	107.14	107.87	105.45	106.32
4733	NYSE	MSA	Mon, Nov 19, 2018	109.82	110.83	108.07	108.35
4732	NYSE	MSA	Fri, Nov 16, 2018	108.74	110.74	106.88	110.60
4731	NYSE	MSA	Thu, Nov 15, 2018	107.15	109.74	106.16	109.67
4730	NYSE	MSA	Wed, Nov 14, 2018	109.52	109.77	107.32	107.91
4729	NYSE	MSA	Tue, Nov 13, 2018	107.34	109.38	106.71	108.48
4728	NYSE	MSA	Mon, Nov 12, 2018	107.34	108.86	106.24	106.76
4727	NYSE	MSA	Fri, Nov 9, 2018	108.25	108.99	105.97	107.38
4726	NYSE	MSA	Thu, Nov 8, 2018	108.52	109.34	107.11	108.80
4725	NYSE	MSA	Wed, Nov 7, 2018	108.96	110.66	107.82	108.81
4724	NYSE	MSA	Tue, Nov 6, 2018	106.84	109.66	106.22	108.80
4723	NYSE	MSA	Mon, Nov 5, 2018	106.73	107.57	105.13	106.95
4722	NYSE	MSA	Fri, Nov 2, 2018	106.16	106.73	104.66	106.48
4721	NYSE	MSA	Thu, Nov 1, 2018	105.00	107.06	104.39	105.69
4720	NYSE	MSA	Wed, Oct 31, 2018	107.50	108.28	104.25	104.44
4719	NYSE	MSA	Tue, Oct 30, 2018	105.54	108.79	105.54	106.62
4718	NYSE	MSA	Mon, Oct 29, 2018	104.85	107.92	103.80	105.42
4717	NYSE	MSA	Fri, Oct 26, 2018	106.44	108.59	103.07	103.61
4716	NYSE	MSA	Thu, Oct 25, 2018	96.81	108.99	95.54	107.43
4715	NYSE	MSA	Wed, Oct 24, 2018	97.44	97.79	94.98	95.17
4714	NYSE	MSA	Tue, Oct 23, 2018	96.62	98.82	95.91	97.79
4713	NYSE	MSA	Mon, Oct 22, 2018	97.12	98.51	96.24	97.95
4712	NYSE	MSA	Fri, Oct 19, 2018	96.90	97.71	96.35	96.81
4711	NYSE	MSA	Thu, Oct 18, 2018	97.76	98.26	95.38	96.88
4710	NYSE	MSA	Wed, Oct 17, 2018	97.76	98.55	97.03	98.18
4709	NYSE	MSA	Tue, Oct 16, 2018	94.97	98.16	94.48	98.07
4708	NYSE	MSA	Mon, Oct 15, 2018	93.53	95.20	93.31	94.50
4707	NYSE	MSA	Fri, Oct 12, 2018	95.56	95.88	92.58	93.88
4706	NYSE	MSA	Thu, Oct 11, 2018	99.44	100.12	94.07	94.23
4705	NYSE	MSA	Wed, Oct 10, 2018	100.62	101.79	99.74	99.85
4704	NYSE	MSA	Tue, Oct 9, 2018	101.07	101.94	100.72	100.88
4703	NYSE	MSA	Mon, Oct 8, 2018	101.82	102.00	100.63	101.40
4702	NYSE	MSA	Fri, Oct 5, 2018	102.82	103.22	101.51	101.84
4701	NYSE	MSA	Thu, Oct 4, 2018	105.10	105.85	102.36	102.62
4700	NYSE	MSA	Wed, Oct 3, 2018	104.70	106.02	104.16	105.56
4699	NYSE	MSA	Tue, Oct 2, 2018	103.76	104.95	103.23	104.18
4698	NYSE	MSA	Mon, Oct 1, 2018	106.97	106.99	103.53	103.92
4697	NYSE	MSA	Fri, Sep 28, 2018	105.26	106.93	105.26	106.44
4696	NYSE	MSA	Thu, Sep 27, 2018	105.16	105.82	104.65	105.38
4695	NYSE	MSA	Wed, Sep 26, 2018	107.26	107.71	104.84	105.06
4694	NYSE	MSA	Tue, Sep 25, 2018	107.16	107.49	106.27	107.21
4693	NYSE	MSA	Mon, Sep 24, 2018	105.19	106.52	105.14	106.47
4692	NYSE	MSA	Fri, Sep 21, 2018	107.50	108.86	104.85	105.07
4691	NYSE	MSA	Thu, Sep 20, 2018	107.13	107.90	105.96	107.47
4690	NYSE	MSA	Wed, Sep 19, 2018	106.19	107.65	105.81	106.28
4689	NYSE	MSA	Tue, Sep 18, 2018	106.79	106.79	105.48	106.28
4688	NYSE	MSA	Mon, Sep 17, 2018	105.86	106.99	105.23	106.44
4687	NYSE	MSA	Fri, Sep 14, 2018	103.30	106.05	103.18	105.67
4686	NYSE	MSA	Thu, Sep 13, 2018	104.25	105.48	102.72	103.56
4685	NYSE	MSA	Wed, Sep 12, 2018	103.39	104.84	103.20	104.29
4684	NYSE	MSA	Tue, Sep 11, 2018	101.95	103.79	101.62	103.62
4683	NYSE	MSA	Mon, Sep 10, 2018	103.00	104.30	102.31	102.38
4682	NYSE	MSA	Fri, Sep 7, 2018	102.10	103.81	101.85	103.09
4681	NYSE	MSA	Thu, Sep 6, 2018	101.43	102.29	101.21	102.16
4680	NYSE	MSA	Wed, Sep 5, 2018	100.30	101.87	98.85	101.53
4679	NYSE	MSA	Tue, Sep 4, 2018	100.76	101.26	98.83	100.33
4678	NYSE	MSA	Fri, Aug 31, 2018	99.96	101.42	99.22	101.09
4677	NYSE	MSA	Thu, Aug 30, 2018	100.82	101.08	99.61	100.14
4676	NYSE	MSA	Wed, Aug 29, 2018	100.65	101.31	99.95	100.82
4675	NYSE	MSA	Tue, Aug 28, 2018	101.28	101.31	99.52	100.50
4674	NYSE	MSA	Mon, Aug 27, 2018	100.89	101.33	100.20	100.99
4673	NYSE	MSA	Fri, Aug 24, 2018	100.54	100.65	99.92	100.42
4672	NYSE	MSA	Thu, Aug 23, 2018	100.56	100.82	99.87	100.25
4671	NYSE	MSA	Wed, Aug 22, 2018	102.15	102.15	100.23	100.70
4670	NYSE	MSA	Tue, Aug 21, 2018	101.00	104.04	100.39	102.56
4669	NYSE	MSA	Mon, Aug 20, 2018	100.23	101.00	99.49	100.26
4668	NYSE	MSA	Fri, Aug 17, 2018	99.06	100.32	98.61	100.19
4667	NYSE	MSA	Thu, Aug 16, 2018	99.62	100.59	98.94	99.03
4666	NYSE	MSA	Wed, Aug 15, 2018	100.65	100.65	98.78	99.11
4665	NYSE	MSA	Tue, Aug 14, 2018	100.00	101.70	99.63	100.93
4664	NYSE	MSA	Mon, Aug 13, 2018	100.09	100.69	99.41	99.82
4663	NYSE	MSA	Fri, Aug 10, 2018	99.65	100.29	99.13	99.84
4662	NYSE	MSA	Thu, Aug 9, 2018	101.30	101.73	100.02	100.17
4661	NYSE	MSA	Wed, Aug 8, 2018	99.96	101.82	99.57	101.30
4660	NYSE	MSA	Tue, Aug 7, 2018	99.01	100.35	98.48	99.97
4659	NYSE	MSA	Mon, Aug 6, 2018	97.01	98.98	97.01	98.84
4658	NYSE	MSA	Fri, Aug 3, 2018	98.78	98.96	96.79	97.12
4657	NYSE	MSA	Thu, Aug 2, 2018	97.82	99.49	97.78	98.90
4656	NYSE	MSA	Wed, Aug 1, 2018	100.89	101.20	97.94	98.26
4655	NYSE	MSA	Tue, Jul 31, 2018	99.75	101.62	99.29	100.88
4654	NYSE	MSA	Mon, Jul 30, 2018	98.73	100.28	97.79	99.62
4653	NYSE	MSA	Fri, Jul 27, 2018	99.21	99.66	98.10	99.02
4652	NYSE	MSA	Thu, Jul 26, 2018	99.94	99.94	91.22	98.82
4651	NYSE	MSA	Wed, Jul 25, 2018	98.69	99.98	97.74	99.79
4650	NYSE	MSA	Tue, Jul 24, 2018	99.83	99.83	97.93	98.74
4649	NYSE	MSA	Mon, Jul 23, 2018	99.46	100.23	98.32	99.48
4648	NYSE	MSA	Fri, Jul 20, 2018	99.66	100.40	99.51	99.84
4647	NYSE	MSA	Thu, Jul 19, 2018	97.81	99.92	97.81	99.86
4646	NYSE	MSA	Wed, Jul 18, 2018	98.00	98.56	97.57	98.22
4645	NYSE	MSA	Tue, Jul 17, 2018	97.61	98.15	97.11	97.90
4644	NYSE	MSA	Mon, Jul 16, 2018	98.76	98.91	97.12	97.49
4643	NYSE	MSA	Fri, Jul 13, 2018	98.20	99.26	98.15	98.81
4642	NYSE	MSA	Thu, Jul 12, 2018	98.13	98.55	96.95	98.22
4641	NYSE	MSA	Wed, Jul 11, 2018	97.77	98.31	96.98	97.45
4640	NYSE	MSA	Tue, Jul 10, 2018	99.37	99.37	97.34	98.34
4639	NYSE	MSA	Mon, Jul 9, 2018	98.22	98.91	97.99	98.91
4638	NYSE	MSA	Fri, Jul 6, 2018	98.38	98.95	97.67	98.00
4637	NYSE	MSA	Thu, Jul 5, 2018	97.57	98.64	96.62	98.52
4636	NYSE	MSA	Tue, Jul 3, 2018	97.45	98.23	96.66	96.98
4635	NYSE	MSA	Mon, Jul 2, 2018	95.39	96.96	95.35	96.91
4634	NYSE	MSA	Fri, Jun 29, 2018	95.85	96.92	95.73	96.34
4633	NYSE	MSA	Thu, Jun 28, 2018	94.48	95.93	93.45	95.62
4632	NYSE	MSA	Wed, Jun 27, 2018	95.98	97.02	94.35	94.38
4631	NYSE	MSA	Tue, Jun 26, 2018	94.94	96.63	94.71	95.81
4630	NYSE	MSA	Mon, Jun 25, 2018	95.56	96.18	94.30	95.00
4629	NYSE	MSA	Fri, Jun 22, 2018	96.44	97.36	95.83	96.10
4628	NYSE	MSA	Thu, Jun 21, 2018	96.49	96.82	96.02	96.25
4627	NYSE	MSA	Wed, Jun 20, 2018	95.57	97.25	95.47	96.69
4626	NYSE	MSA	Tue, Jun 19, 2018	94.42	95.23	93.71	95.18
4625	NYSE	MSA	Mon, Jun 18, 2018	94.08	95.64	93.12	95.30
4624	NYSE	MSA	Fri, Jun 15, 2018	95.25	95.43	93.93	95.09
4623	NYSE	MSA	Thu, Jun 14, 2018	95.23	95.58	94.52	95.29
4622	NYSE	MSA	Wed, Jun 13, 2018	94.05	94.95	93.33	94.53
4621	NYSE	MSA	Tue, Jun 12, 2018	94.15	94.70	93.32	94.00
4620	NYSE	MSA	Mon, Jun 11, 2018	94.96	95.56	93.80	94.44
4619	NYSE	MSA	Fri, Jun 8, 2018	94.91	95.03	94.07	94.61
4618	NYSE	MSA	Thu, Jun 7, 2018	95.45	96.00	94.43	94.82
4617	NYSE	MSA	Wed, Jun 6, 2018	96.14	96.57	94.73	95.42
4616	NYSE	MSA	Tue, Jun 5, 2018	96.40	97.19	95.44	96.10
4615	NYSE	MSA	Mon, Jun 4, 2018	95.61	96.41	95.16	96.36
4614	NYSE	MSA	Fri, Jun 1, 2018	93.58	95.89	93.58	95.42
4613	NYSE	MSA	Thu, May 31, 2018	93.75	94.44	92.59	93.00
4612	NYSE	MSA	Wed, May 30, 2018	91.80	93.83	91.80	93.74
4611	NYSE	MSA	Tue, May 29, 2018	90.53	91.65	90.37	91.30
4610	NYSE	MSA	Fri, May 25, 2018	90.84	90.97	90.43	90.62
4609	NYSE	MSA	Thu, May 24, 2018	90.88	91.41	89.35	90.93
4608	NYSE	MSA	Wed, May 23, 2018	89.77	91.00	89.62	90.88
4607	NYSE	MSA	Tue, May 22, 2018	92.46	92.46	89.90	89.98
4606	NYSE	MSA	Mon, May 21, 2018	91.74	93.13	91.32	91.97
4605	NYSE	MSA	Fri, May 18, 2018	90.17	91.57	90.01	91.12
4604	NYSE	MSA	Thu, May 17, 2018	90.39	90.55	89.79	89.96
4603	NYSE	MSA	Wed, May 16, 2018	89.51	90.66	89.33	90.12
4602	NYSE	MSA	Tue, May 15, 2018	89.57	89.75	88.88	89.38
4601	NYSE	MSA	Mon, May 14, 2018	90.96	91.39	89.80	90.00
4600	NYSE	MSA	Fri, May 11, 2018	91.40	91.50	90.08	90.58
4599	NYSE	MSA	Thu, May 10, 2018	90.86	91.74	90.48	91.45
4598	NYSE	MSA	Wed, May 9, 2018	90.12	90.91	89.31	90.59
4597	NYSE	MSA	Tue, May 8, 2018	87.41	90.24	87.10	90.13
4596	NYSE	MSA	Mon, May 7, 2018	88.00	88.04	87.01	87.15
4595	NYSE	MSA	Fri, May 4, 2018	85.90	88.00	85.64	87.51
4594	NYSE	MSA	Thu, May 3, 2018	86.56	87.11	85.62	85.89
4593	NYSE	MSA	Wed, May 2, 2018	87.11	87.64	86.21	86.88
4592	NYSE	MSA	Tue, May 1, 2018	86.60	87.58	85.32	87.28
4591	NYSE	MSA	Mon, Apr 30, 2018	86.85	88.31	86.76	86.84
4590	NYSE	MSA	Fri, Apr 27, 2018	87.58	87.96	86.02	86.78
4589	NYSE	MSA	Thu, Apr 26, 2018	88.13	88.34	87.23	87.79
4588	NYSE	MSA	Wed, Apr 25, 2018	88.76	89.01	87.64	87.94
4587	NYSE	MSA	Tue, Apr 24, 2018	90.00	91.61	86.57	88.03
4586	NYSE	MSA	Mon, Apr 23, 2018	88.84	89.02	87.00	87.61
4585	NYSE	MSA	Fri, Apr 20, 2018	89.57	89.85	88.40	89.01
4584	NYSE	MSA	Thu, Apr 19, 2018	87.74	90.58	87.01	89.81
4583	NYSE	MSA	Wed, Apr 18, 2018	87.96	88.48	87.34	88.15
4582	NYSE	MSA	Tue, Apr 17, 2018	86.87	88.20	85.91	87.89
4581	NYSE	MSA	Mon, Apr 16, 2018	84.73	86.55	84.20	86.27
4580	NYSE	MSA	Fri, Apr 13, 2018	84.43	84.43	83.07	84.31
4579	NYSE	MSA	Thu, Apr 12, 2018	84.09	84.46	83.03	83.95
4578	NYSE	MSA	Wed, Apr 11, 2018	83.63	83.83	83.12	83.49
4577	NYSE	MSA	Tue, Apr 10, 2018	84.04	85.22	83.58	84.06
4576	NYSE	MSA	Mon, Apr 9, 2018	83.58	84.02	82.99	83.05
4575	NYSE	MSA	Fri, Apr 6, 2018	84.21	84.71	81.98	82.87
4574	NYSE	MSA	Thu, Apr 5, 2018	84.01	84.75	83.30	84.60
4573	NYSE	MSA	Wed, Apr 4, 2018	81.94	83.90	81.31	83.61
4572	NYSE	MSA	Tue, Apr 3, 2018	81.87	83.05	81.20	82.94
4571	NYSE	MSA	Mon, Apr 2, 2018	83.00	83.00	80.86	81.40
4570	NYSE	MSA	Thu, Mar 29, 2018	82.31	83.87	82.00	83.24
4569	NYSE	MSA	Wed, Mar 28, 2018	81.45	82.68	81.16	82.02
4568	NYSE	MSA	Tue, Mar 27, 2018	82.31	82.54	80.90	81.23
4567	NYSE	MSA	Mon, Mar 26, 2018	81.64	82.38	80.09	82.22
4566	NYSE	MSA	Fri, Mar 23, 2018	81.18	81.59	80.09	80.41
4565	NYSE	MSA	Thu, Mar 22, 2018	82.95	83.47	81.11	81.17
4564	NYSE	MSA	Wed, Mar 21, 2018	83.94	84.27	83.30	83.51
4563	NYSE	MSA	Tue, Mar 20, 2018	84.10	84.46	83.48	83.71
4562	NYSE	MSA	Mon, Mar 19, 2018	83.52	84.12	82.20	83.89
4561	NYSE	MSA	Fri, Mar 16, 2018	82.80	84.57	82.70	83.84
4560	NYSE	MSA	Thu, Mar 15, 2018	83.81	83.92	82.09	82.58
4559	NYSE	MSA	Wed, Mar 14, 2018	84.54	84.67	82.63	83.76
4558	NYSE	MSA	Tue, Mar 13, 2018	83.83	84.27	83.11	83.75
4557	NYSE	MSA	Mon, Mar 12, 2018	86.79	86.79	83.16	83.22
4556	NYSE	MSA	Fri, Mar 9, 2018	85.12	87.31	84.87	86.84
4555	NYSE	MSA	Thu, Mar 8, 2018	85.20	85.51	84.13	84.78
4554	NYSE	MSA	Wed, Mar 7, 2018	83.21	84.97	83.06	84.82
4553	NYSE	MSA	Tue, Mar 6, 2018	82.52	84.06	81.37	84.03
4552	NYSE	MSA	Mon, Mar 5, 2018	81.50	82.60	80.54	82.23
4551	NYSE	MSA	Fri, Mar 2, 2018	80.75	82.02	80.70	81.83
4550	NYSE	MSA	Thu, Mar 1, 2018	80.57	82.52	79.80	81.48
4549	NYSE	MSA	Wed, Feb 28, 2018	82.57	82.94	80.58	80.63
4548	NYSE	MSA	Tue, Feb 27, 2018	84.50	85.24	81.94	82.07
4547	NYSE	MSA	Mon, Feb 26, 2018	83.92	85.23	83.02	84.74
4546	NYSE	MSA	Fri, Feb 23, 2018	83.23	83.63	81.72	83.60
4545	NYSE	MSA	Thu, Feb 22, 2018	82.73	82.94	80.46	82.55
4544	NYSE	MSA	Wed, Feb 21, 2018	79.07	82.50	77.77	80.25
4543	NYSE	MSA	Tue, Feb 20, 2018	77.33	78.76	76.34	76.46
4542	NYSE	MSA	Fri, Feb 16, 2018	77.44	78.30	77.44	77.60
4541	NYSE	MSA	Thu, Feb 15, 2018	77.37	77.87	76.46	77.76
4540	NYSE	MSA	Wed, Feb 14, 2018	74.75	77.00	74.66	76.76
4539	NYSE	MSA	Tue, Feb 13, 2018	73.50	75.68	73.50	75.07
4538	NYSE	MSA	Mon, Feb 12, 2018	73.60	74.98	73.14	73.87
4537	NYSE	MSA	Fri, Feb 9, 2018	73.41	73.89	71.47	73.32
4536	NYSE	MSA	Thu, Feb 8, 2018	74.75	74.75	72.77	72.77
4535	NYSE	MSA	Wed, Feb 7, 2018	73.14	75.01	73.02	74.67
4534	NYSE	MSA	Tue, Feb 6, 2018	75.15	76.42	73.01	73.70
4533	NYSE	MSA	Mon, Feb 5, 2018	77.98	78.79	75.85	76.00
4532	NYSE	MSA	Fri, Feb 2, 2018	78.89	79.48	78.45	78.87
4531	NYSE	MSA	Thu, Feb 1, 2018	78.07	79.39	77.83	79.38
4530	NYSE	MSA	Wed, Jan 31, 2018	79.16	80.53	77.89	78.31
4529	NYSE	MSA	Tue, Jan 30, 2018	78.90	79.90	78.02	78.63
4528	NYSE	MSA	Mon, Jan 29, 2018	80.35	80.82	79.80	79.85
4527	NYSE	MSA	Fri, Jan 26, 2018	79.73	80.67	79.35	80.36
4526	NYSE	MSA	Thu, Jan 25, 2018	79.92	80.03	78.92	79.66
4525	NYSE	MSA	Wed, Jan 24, 2018	81.09	81.25	79.44	79.64
4524	NYSE	MSA	Tue, Jan 23, 2018	79.90	80.75	79.44	80.61
4523	NYSE	MSA	Mon, Jan 22, 2018	80.10	80.27	79.23	80.23
4522	NYSE	MSA	Fri, Jan 19, 2018	79.39	80.65	79.18	80.62
4521	NYSE	MSA	Thu, Jan 18, 2018	80.70	81.21	79.58	79.62
4520	NYSE	MSA	Wed, Jan 17, 2018	80.15	81.42	79.13	80.88
4519	NYSE	MSA	Tue, Jan 16, 2018	80.58	81.86	79.74	79.75
4518	NYSE	MSA	Fri, Jan 12, 2018	80.52	81.31	79.61	80.05
4517	NYSE	MSA	Thu, Jan 11, 2018	79.09	81.42	79.00	80.39
4516	NYSE	MSA	Wed, Jan 10, 2018	78.00	79.14	77.38	78.85
4515	NYSE	MSA	Tue, Jan 9, 2018	79.18	79.71	77.94	78.13
4514	NYSE	MSA	Mon, Jan 8, 2018	78.41	79.69	77.83	79.23
4513	NYSE	MSA	Fri, Jan 5, 2018	78.72	79.07	77.89	78.57
4512	NYSE	MSA	Thu, Jan 4, 2018	78.90	79.52	78.48	78.61
4511	NYSE	MSA	Wed, Jan 3, 2018	78.93	79.45	77.91	78.55
4510	NYSE	MSA	Tue, Jan 2, 2018	77.95	79.16	77.68	78.87
4509	NYSE	MSA	Fri, Dec 29, 2017	78.55	79.05	77.50	77.52
4508	NYSE	MSA	Thu, Dec 28, 2017	78.67	78.68	77.87	78.58
4507	NYSE	MSA	Wed, Dec 27, 2017	78.55	79.54	77.94	78.58
4506	NYSE	MSA	Tue, Dec 26, 2017	79.30	79.83	78.40	78.57
4505	NYSE	MSA	Fri, Dec 22, 2017	80.03	80.15	79.15	79.38
4504	NYSE	MSA	Thu, Dec 21, 2017	79.48	80.69	79.48	80.19
4503	NYSE	MSA	Wed, Dec 20, 2017	80.13	81.07	79.33	79.48
4502	NYSE	MSA	Tue, Dec 19, 2017	80.78	81.94	79.54	79.67
4501	NYSE	MSA	Mon, Dec 18, 2017	79.89	80.94	79.85	80.68
4500	NYSE	MSA	Fri, Dec 15, 2017	78.04	80.27	77.97	78.99
4499	NYSE	MSA	Thu, Dec 14, 2017	79.00	79.67	77.25	77.48
4498	NYSE	MSA	Wed, Dec 13, 2017	78.04	79.71	78.04	78.73
4497	NYSE	MSA	Tue, Dec 12, 2017	79.00	79.54	78.14	78.22
4496	NYSE	MSA	Mon, Dec 11, 2017	80.50	80.50	78.36	79.00
4495	NYSE	MSA	Fri, Dec 8, 2017	82.45	82.91	80.61	80.64
4494	NYSE	MSA	Thu, Dec 7, 2017	81.83	82.84	81.42	82.20
4493	NYSE	MSA	Wed, Dec 6, 2017	81.90	82.55	81.51	82.20
4492	NYSE	MSA	Tue, Dec 5, 2017	83.55	83.58	81.84	81.84
4491	NYSE	MSA	Mon, Dec 4, 2017	84.88	85.21	82.82	82.97
4490	NYSE	MSA	Fri, Dec 1, 2017	85.71	85.78	82.53	83.72
4489	NYSE	MSA	Thu, Nov 30, 2017	85.45	86.36	85.25	86.00
4488	NYSE	MSA	Wed, Nov 29, 2017	83.42	85.71	83.00	85.15
4487	NYSE	MSA	Tue, Nov 28, 2017	80.86	83.59	80.59	83.44
4486	NYSE	MSA	Mon, Nov 27, 2017	79.84	80.56	79.84	80.50
4485	NYSE	MSA	Fri, Nov 24, 2017	80.09	80.16	79.48	79.89
4484	NYSE	MSA	Wed, Nov 22, 2017	80.48	80.50	79.56	79.79
4483	NYSE	MSA	Tue, Nov 21, 2017	80.00	80.23	79.15	80.22
4482	NYSE	MSA	Mon, Nov 20, 2017	79.47	80.00	79.01	79.79
4481	NYSE	MSA	Fri, Nov 17, 2017	78.81	79.71	77.93	79.38
4480	NYSE	MSA	Thu, Nov 16, 2017	78.41	80.04	78.41	79.38
4479	NYSE	MSA	Wed, Nov 15, 2017	78.92	79.01	77.91	78.19
4478	NYSE	MSA	Tue, Nov 14, 2017	78.19	79.31	77.15	79.26
4477	NYSE	MSA	Mon, Nov 13, 2017	77.00	78.51	76.74	78.47
4476	NYSE	MSA	Fri, Nov 10, 2017	78.08	78.86	77.94	78.16
4475	NYSE	MSA	Thu, Nov 9, 2017	77.75	78.90	76.81	78.52
4474	NYSE	MSA	Wed, Nov 8, 2017	78.47	78.65	77.22	78.63
4473	NYSE	MSA	Tue, Nov 7, 2017	78.95	79.33	78.09	78.96
4472	NYSE	MSA	Mon, Nov 6, 2017	79.83	79.90	78.64	78.70
4471	NYSE	MSA	Fri, Nov 3, 2017	79.51	80.07	79.09	79.72
4470	NYSE	MSA	Thu, Nov 2, 2017	79.21	79.64	78.79	79.26
4469	NYSE	MSA	Wed, Nov 1, 2017	80.45	80.45	78.42	79.47
4468	NYSE	MSA	Tue, Oct 31, 2017	79.34	80.17	78.96	79.50
4467	NYSE	MSA	Mon, Oct 30, 2017	80.99	81.51	78.49	78.79
4466	NYSE	MSA	Fri, Oct 27, 2017	81.93	82.44	80.98	81.31
4465	NYSE	MSA	Thu, Oct 26, 2017	80.41	82.53	79.33	82.06
4464	NYSE	MSA	Wed, Oct 25, 2017	81.19	81.20	78.56	79.71
4463	NYSE	MSA	Tue, Oct 24, 2017	80.93	81.70	79.66	81.33
4462	NYSE	MSA	Mon, Oct 23, 2017	82.50	82.89	80.54	80.71
4461	NYSE	MSA	Fri, Oct 20, 2017	85.60	85.80	81.50	82.59
4460	NYSE	MSA	Thu, Oct 19, 2017	80.24	82.31	80.18	82.20
4459	NYSE	MSA	Wed, Oct 18, 2017	80.25	81.26	79.99	80.83
4458	NYSE	MSA	Tue, Oct 17, 2017	78.89	80.60	78.89	80.16
4457	NYSE	MSA	Mon, Oct 16, 2017	78.88	79.58	78.80	79.18
4456	NYSE	MSA	Fri, Oct 13, 2017	79.08	79.28	78.25	78.82
4455	NYSE	MSA	Thu, Oct 12, 2017	77.97	78.83	77.60	78.63
4454	NYSE	MSA	Wed, Oct 11, 2017	77.88	78.26	77.51	78.21
4453	NYSE	MSA	Tue, Oct 10, 2017	77.90	78.03	77.19	77.55
4452	NYSE	MSA	Mon, Oct 9, 2017	77.90	78.06	76.90	77.38
4451	NYSE	MSA	Fri, Oct 6, 2017	77.11	77.91	77.04	77.90
4450	NYSE	MSA	Thu, Oct 5, 2017	76.57	77.39	76.28	77.30
4449	NYSE	MSA	Wed, Oct 4, 2017	77.42	77.44	75.79	76.09
4448	NYSE	MSA	Tue, Oct 3, 2017	77.89	78.50	75.93	77.59
4447	NYSE	MSA	Mon, Oct 2, 2017	79.59	81.09	78.84	81.09
4446	NYSE	MSA	Fri, Sep 29, 2017	80.80	81.10	78.84	79.51
4445	NYSE	MSA	Thu, Sep 28, 2017	79.72	80.82	79.01	80.79
4444	NYSE	MSA	Wed, Sep 27, 2017	78.00	80.11	77.75	79.87
4443	NYSE	MSA	Tue, Sep 26, 2017	77.12	78.18	76.99	77.62
4442	NYSE	MSA	Mon, Sep 25, 2017	76.93	77.89	76.18	77.07
4441	NYSE	MSA	Fri, Sep 22, 2017	74.97	77.15	74.97	76.97
4440	NYSE	MSA	Thu, Sep 21, 2017	74.65	75.25	74.25	75.08
4439	NYSE	MSA	Wed, Sep 20, 2017	74.56	74.95	74.14	74.57
4438	NYSE	MSA	Tue, Sep 19, 2017	73.80	74.50	73.63	74.44
4437	NYSE	MSA	Mon, Sep 18, 2017	74.31	74.82	73.55	73.75
4436	NYSE	MSA	Fri, Sep 15, 2017	73.74	74.88	73.43	74.38
4435	NYSE	MSA	Thu, Sep 14, 2017	72.45	73.53	72.03	73.46
4434	NYSE	MSA	Wed, Sep 13, 2017	71.30	72.81	71.30	72.43
4433	NYSE	MSA	Tue, Sep 12, 2017	72.23	72.75	70.28	71.83
4432	NYSE	MSA	Mon, Sep 11, 2017	71.55	72.74	71.33	72.01
4431	NYSE	MSA	Fri, Sep 8, 2017	71.36	71.62	70.60	70.74
4430	NYSE	MSA	Thu, Sep 7, 2017	71.54	71.92	71.00	71.64
4429	NYSE	MSA	Wed, Sep 6, 2017	71.38	71.73	71.00	71.36
4428	NYSE	MSA	Tue, Sep 5, 2017	71.86	72.41	70.97	71.19
4427	NYSE	MSA	Fri, Sep 1, 2017	73.14	73.14	71.76	71.98
4426	NYSE	MSA	Thu, Aug 31, 2017	71.77	72.94	71.46	72.86
4425	NYSE	MSA	Wed, Aug 30, 2017	70.69	71.50	70.69	71.39
4424	NYSE	MSA	Tue, Aug 29, 2017	70.51	71.60	70.37	70.71
4423	NYSE	MSA	Mon, Aug 28, 2017	71.08	71.40	70.32	70.92
4422	NYSE	MSA	Fri, Aug 25, 2017	70.40	71.14	70.10	70.82
4421	NYSE	MSA	Thu, Aug 24, 2017	70.05	70.96	69.90	70.00
4420	NYSE	MSA	Wed, Aug 23, 2017	69.80	70.61	69.61	69.63
4419	NYSE	MSA	Tue, Aug 22, 2017	69.20	70.91	69.20	70.51
4418	NYSE	MSA	Mon, Aug 21, 2017	68.60	69.19	68.12	69.04
4417	NYSE	MSA	Fri, Aug 18, 2017	68.50	69.81	68.50	68.61
4416	NYSE	MSA	Thu, Aug 17, 2017	69.08	69.84	68.60	68.94
4415	NYSE	MSA	Wed, Aug 16, 2017	68.71	70.17	68.71	69.30
4414	NYSE	MSA	Tue, Aug 15, 2017	68.06	69.32	68.01	68.39
4413	NYSE	MSA	Mon, Aug 14, 2017	66.27	68.81	66.19	68.06
4412	NYSE	MSA	Fri, Aug 11, 2017	66.21	67.44	65.95	66.16
4411	NYSE	MSA	Thu, Aug 10, 2017	68.31	68.46	66.61	66.65
4410	NYSE	MSA	Wed, Aug 9, 2017	70.49	70.80	68.27	68.72
4409	NYSE	MSA	Tue, Aug 8, 2017	72.20	72.68	70.71	70.92
4408	NYSE	MSA	Mon, Aug 7, 2017	72.42	73.37	72.00	72.39
4407	NYSE	MSA	Fri, Aug 4, 2017	72.71	74.99	71.22	72.43
4406	NYSE	MSA	Thu, Aug 3, 2017	78.29	79.01	77.09	77.31
4405	NYSE	MSA	Wed, Aug 2, 2017	78.16	78.44	76.80	78.30
4404	NYSE	MSA	Tue, Aug 1, 2017	80.75	81.03	78.28	78.46
4403	NYSE	MSA	Mon, Jul 31, 2017	79.14	80.38	78.62	80.16
4402	NYSE	MSA	Fri, Jul 28, 2017	78.59	79.23	77.90	78.92
4401	NYSE	MSA	Thu, Jul 27, 2017	79.96	79.96	78.11	78.59
4400	NYSE	MSA	Wed, Jul 26, 2017	79.97	80.10	79.27	79.70
4399	NYSE	MSA	Tue, Jul 25, 2017	79.62	80.08	78.67	79.94
4398	NYSE	MSA	Mon, Jul 24, 2017	79.01	80.57	78.68	79.34
4397	NYSE	MSA	Fri, Jul 21, 2017	79.69	79.91	79.10	79.48
4396	NYSE	MSA	Thu, Jul 20, 2017	80.00	80.05	79.33	79.44
4395	NYSE	MSA	Wed, Jul 19, 2017	79.55	80.20	79.55	79.93
4394	NYSE	MSA	Tue, Jul 18, 2017	78.95	79.79	78.92	79.59
4393	NYSE	MSA	Mon, Jul 17, 2017	79.77	80.17	79.40	79.79
4392	NYSE	MSA	Fri, Jul 14, 2017	79.83	80.53	79.69	79.78
4391	NYSE	MSA	Thu, Jul 13, 2017	80.34	80.34	79.13	79.84
4390	NYSE	MSA	Wed, Jul 12, 2017	80.59	81.88	80.00	80.26
4389	NYSE	MSA	Tue, Jul 11, 2017	79.77	80.92	79.42	79.91
4388	NYSE	MSA	Mon, Jul 10, 2017	79.61	80.12	78.96	79.55
4387	NYSE	MSA	Fri, Jul 7, 2017	78.25	80.34	78.13	80.18
4386	NYSE	MSA	Thu, Jul 6, 2017	79.05	79.54	77.82	78.00
4385	NYSE	MSA	Wed, Jul 5, 2017	80.14	81.13	79.56	79.85
4384	NYSE	MSA	Mon, Jul 3, 2017	81.58	81.58	79.78	80.56
4383	NYSE	MSA	Fri, Jun 30, 2017	81.57	82.49	80.79	81.17
4382	NYSE	MSA	Thu, Jun 29, 2017	83.45	83.45	80.55	81.43
4381	NYSE	MSA	Wed, Jun 28, 2017	81.01	83.58	81.01	83.37
4380	NYSE	MSA	Tue, Jun 27, 2017	79.30	80.74	78.66	79.73
4379	NYSE	MSA	Mon, Jun 26, 2017	80.41	80.75	78.27	79.29
4378	NYSE	MSA	Fri, Jun 23, 2017	80.65	81.06	79.37	80.35
4377	NYSE	MSA	Thu, Jun 22, 2017	80.74	81.91	80.12	80.53
4376	NYSE	MSA	Wed, Jun 21, 2017	81.77	82.46	80.98	81.24
4375	NYSE	MSA	Tue, Jun 20, 2017	82.64	82.81	81.53	81.79
4374	NYSE	MSA	Mon, Jun 19, 2017	83.53	84.04	82.60	83.00
4373	NYSE	MSA	Fri, Jun 16, 2017	80.80	83.35	80.80	83.27
4372	NYSE	MSA	Thu, Jun 15, 2017	81.34	81.98	80.73	81.12
4371	NYSE	MSA	Wed, Jun 14, 2017	82.78	83.18	81.75	82.68
4370	NYSE	MSA	Tue, Jun 13, 2017	83.33	83.45	82.34	82.58
4369	NYSE	MSA	Mon, Jun 12, 2017	83.45	84.33	81.56	83.00
4368	NYSE	MSA	Fri, Jun 9, 2017	83.08	84.06	82.68	83.33
4367	NYSE	MSA	Thu, Jun 8, 2017	81.72	83.48	80.93	83.03
4366	NYSE	MSA	Wed, Jun 7, 2017	82.69	83.00	81.48	81.89
4365	NYSE	MSA	Tue, Jun 6, 2017	81.19	83.23	80.30	82.54
4364	NYSE	MSA	Mon, Jun 5, 2017	83.18	84.10	82.05	82.08
4363	NYSE	MSA	Fri, Jun 2, 2017	83.30	84.86	81.63	83.26
4362	NYSE	MSA	Thu, Jun 1, 2017	81.70	83.38	80.81	83.37
4361	NYSE	MSA	Wed, May 31, 2017	80.33	81.31	79.04	81.10
4360	NYSE	MSA	Tue, May 30, 2017	79.13	80.09	78.70	79.83
4359	NYSE	MSA	Fri, May 26, 2017	79.32	79.47	78.78	79.38
4358	NYSE	MSA	Thu, May 25, 2017	80.50	81.02	79.08	79.32
4357	NYSE	MSA	Wed, May 24, 2017	80.90	81.38	79.75	80.00
4356	NYSE	MSA	Tue, May 23, 2017	79.98	81.08	79.17	80.63
4355	NYSE	MSA	Mon, May 22, 2017	78.32	79.83	77.56	79.70
4354	NYSE	MSA	Fri, May 19, 2017	77.52	78.57	77.26	77.39
4353	NYSE	MSA	Thu, May 18, 2017	77.17	78.02	76.80	77.14
4352	NYSE	MSA	Wed, May 17, 2017	77.37	78.88	76.74	77.17
4351	NYSE	MSA	Tue, May 16, 2017	78.18	78.99	77.44	78.93
4350	NYSE	MSA	Mon, May 15, 2017	78.41	79.16	78.00	78.09
4349	NYSE	MSA	Fri, May 12, 2017	78.70	78.70	77.74	77.98
4348	NYSE	MSA	Thu, May 11, 2017	77.68	79.10	76.76	78.95
4347	NYSE	MSA	Wed, May 10, 2017	77.36	78.44	76.41	77.88
4346	NYSE	MSA	Tue, May 9, 2017	78.23	78.62	77.55	77.85
4345	NYSE	MSA	Mon, May 8, 2017	78.97	79.59	78.14	78.53
4344	NYSE	MSA	Fri, May 5, 2017	79.19	79.57	78.44	79.23
4343	NYSE	MSA	Thu, May 4, 2017	79.00	79.16	77.67	78.96
4342	NYSE	MSA	Wed, May 3, 2017	78.69	79.09	77.81	78.97
4341	NYSE	MSA	Tue, May 2, 2017	78.56	79.09	77.60	79.00
4340	NYSE	MSA	Mon, May 1, 2017	78.48	78.53	77.20	78.28
4339	NYSE	MSA	Fri, Apr 28, 2017	80.88	80.88	77.77	77.85
4338	NYSE	MSA	Thu, Apr 27, 2017	80.75	82.12	79.86	80.56
4337	NYSE	MSA	Wed, Apr 26, 2017	75.08	81.36	75.08	80.88
4336	NYSE	MSA	Tue, Apr 25, 2017	73.21	74.54	72.80	73.25
4335	NYSE	MSA	Mon, Apr 24, 2017	70.58	72.56	69.65	72.35
4334	NYSE	MSA	Fri, Apr 21, 2017	69.53	69.80	68.36	69.52
4333	NYSE	MSA	Thu, Apr 20, 2017	68.70	69.57	67.92	69.46
4332	NYSE	MSA	Wed, Apr 19, 2017	68.84	68.84	67.84	68.24
4331	NYSE	MSA	Tue, Apr 18, 2017	67.20	68.67	67.02	68.51
4330	NYSE	MSA	Mon, Apr 17, 2017	66.87	67.80	66.78	67.74
4329	NYSE	MSA	Thu, Apr 13, 2017	68.04	68.04	66.78	66.79
4328	NYSE	MSA	Wed, Apr 12, 2017	69.32	69.32	67.98	68.08
4327	NYSE	MSA	Tue, Apr 11, 2017	68.21	69.58	68.18	69.58
4326	NYSE	MSA	Mon, Apr 10, 2017	68.35	69.66	68.01	68.48
4325	NYSE	MSA	Fri, Apr 7, 2017	68.80	69.58	68.04	68.18
4324	NYSE	MSA	Thu, Apr 6, 2017	67.89	69.01	67.54	68.99
4323	NYSE	MSA	Wed, Apr 5, 2017	69.03	69.67	67.76	67.83
4322	NYSE	MSA	Tue, Apr 4, 2017	69.34	69.61	68.14	68.57
4321	NYSE	MSA	Mon, Apr 3, 2017	70.98	71.97	69.11	69.41
4320	NYSE	MSA	Fri, Mar 31, 2017	69.76	71.48	69.76	70.69
4319	NYSE	MSA	Thu, Mar 30, 2017	69.14	69.81	68.68	69.67
4318	NYSE	MSA	Wed, Mar 29, 2017	69.01	69.27	68.39	69.09
4317	NYSE	MSA	Tue, Mar 28, 2017	68.35	69.28	67.81	69.17
4316	NYSE	MSA	Mon, Mar 27, 2017	67.70	68.87	67.05	68.58
4315	NYSE	MSA	Fri, Mar 24, 2017	69.60	70.07	68.43	68.75
4314	NYSE	MSA	Thu, Mar 23, 2017	68.70	69.90	68.58	69.38
4313	NYSE	MSA	Wed, Mar 22, 2017	68.28	69.19	68.00	68.43
4312	NYSE	MSA	Tue, Mar 21, 2017	70.89	70.89	68.25	68.30
4311	NYSE	MSA	Mon, Mar 20, 2017	71.20	71.21	69.97	70.25
4310	NYSE	MSA	Fri, Mar 17, 2017	70.25	71.52	69.48	71.20
4309	NYSE	MSA	Thu, Mar 16, 2017	70.25	70.84	70.06	70.18
4308	NYSE	MSA	Wed, Mar 15, 2017	68.55	70.48	68.55	70.19
4307	NYSE	MSA	Tue, Mar 14, 2017	67.95	68.71	67.33	68.29
4306	NYSE	MSA	Mon, Mar 13, 2017	68.86	69.32	68.33	68.50
4305	NYSE	MSA	Fri, Mar 10, 2017	70.00	70.00	68.38	68.99
4304	NYSE	MSA	Thu, Mar 9, 2017	70.14	70.93	68.94	69.12
4303	NYSE	MSA	Wed, Mar 8, 2017	70.67	71.06	69.77	70.10
4302	NYSE	MSA	Tue, Mar 7, 2017	72.61	72.61	70.63	70.85
4301	NYSE	MSA	Mon, Mar 6, 2017	72.51	73.05	72.21	72.69
4300	NYSE	MSA	Fri, Mar 3, 2017	73.50	73.85	72.38	72.88
4299	NYSE	MSA	Thu, Mar 2, 2017	73.40	74.64	72.74	73.91
4298	NYSE	MSA	Wed, Mar 1, 2017	73.50	74.42	73.18	73.44
4297	NYSE	MSA	Tue, Feb 28, 2017	72.33	73.02	71.53	72.25
4296	NYSE	MSA	Mon, Feb 27, 2017	70.70	73.02	70.37	72.97
4295	NYSE	MSA	Fri, Feb 24, 2017	66.89	72.47	66.66	70.68
4294	NYSE	MSA	Thu, Feb 23, 2017	69.86	69.95	68.37	69.38
4293	NYSE	MSA	Wed, Feb 22, 2017	69.66	70.11	69.11	69.79
4292	NYSE	MSA	Tue, Feb 21, 2017	70.02	70.74	69.53	69.94
4291	NYSE	MSA	Fri, Feb 17, 2017	69.13	69.99	68.80	69.89
4290	NYSE	MSA	Thu, Feb 16, 2017	69.17	69.36	68.27	69.33
4289	NYSE	MSA	Wed, Feb 15, 2017	68.81	69.35	68.16	68.94
4288	NYSE	MSA	Tue, Feb 14, 2017	68.40	68.95	67.86	68.91
4287	NYSE	MSA	Mon, Feb 13, 2017	69.02	69.72	68.35	68.83
4286	NYSE	MSA	Fri, Feb 10, 2017	68.72	69.30	68.37	68.94
4285	NYSE	MSA	Thu, Feb 9, 2017	67.85	69.69	67.85	68.34
4284	NYSE	MSA	Wed, Feb 8, 2017	68.70	68.70	67.31	67.82
4283	NYSE	MSA	Tue, Feb 7, 2017	69.28	69.80	68.57	68.69
4282	NYSE	MSA	Mon, Feb 6, 2017	71.30	71.43	69.02	69.15
4281	NYSE	MSA	Fri, Feb 3, 2017	71.46	72.11	70.98	71.43
4280	NYSE	MSA	Thu, Feb 2, 2017	71.24	71.49	70.38	70.74
4279	NYSE	MSA	Wed, Feb 1, 2017	72.08	73.49	70.43	71.00
4278	NYSE	MSA	Tue, Jan 31, 2017	72.42	73.23	71.05	71.35
4277	NYSE	MSA	Mon, Jan 30, 2017	73.95	74.01	72.00	72.90
4276	NYSE	MSA	Fri, Jan 27, 2017	73.38	74.51	72.70	74.51
4275	NYSE	MSA	Thu, Jan 26, 2017	71.58	73.51	71.42	73.06
4274	NYSE	MSA	Wed, Jan 25, 2017	69.16	71.73	69.16	71.62
4273	NYSE	MSA	Tue, Jan 24, 2017	67.31	68.44	66.96	68.22
4272	NYSE	MSA	Mon, Jan 23, 2017	67.16	67.55	66.47	66.80
4271	NYSE	MSA	Fri, Jan 20, 2017	67.13	67.70	67.12	67.33
4270	NYSE	MSA	Thu, Jan 19, 2017	68.45	68.71	66.66	67.08
4269	NYSE	MSA	Wed, Jan 18, 2017	68.47	68.50	67.83	68.12
4268	NYSE	MSA	Tue, Jan 17, 2017	69.11	69.49	68.02	68.16
4267	NYSE	MSA	Fri, Jan 13, 2017	68.92	70.09	68.92	69.51
4266	NYSE	MSA	Thu, Jan 12, 2017	69.20	69.32	67.39	68.44
4265	NYSE	MSA	Wed, Jan 11, 2017	69.33	69.73	68.49	69.59
4264	NYSE	MSA	Tue, Jan 10, 2017	68.31	70.54	67.92	69.51
4263	NYSE	MSA	Mon, Jan 9, 2017	68.11	68.75	67.66	67.97
4262	NYSE	MSA	Fri, Jan 6, 2017	69.02	69.02	68.27	68.29
4261	NYSE	MSA	Thu, Jan 5, 2017	69.80	69.94	68.62	68.76
4260	NYSE	MSA	Wed, Jan 4, 2017	69.50	70.82	69.50	69.91
4259	NYSE	MSA	Tue, Jan 3, 2017	69.97	70.50	68.66	69.32
4258	NYSE	MSA	Fri, Dec 30, 2016	69.88	69.92	68.95	69.33
4257	NYSE	MSA	Thu, Dec 29, 2016	69.26	69.52	68.40	69.51
4256	NYSE	MSA	Wed, Dec 28, 2016	70.55	70.69	68.87	69.07
4255	NYSE	MSA	Tue, Dec 27, 2016	70.57	71.26	70.06	70.26
4254	NYSE	MSA	Fri, Dec 23, 2016	70.49	71.00	70.01	70.70
4253	NYSE	MSA	Thu, Dec 22, 2016	70.75	70.84	69.37	70.24
4252	NYSE	MSA	Wed, Dec 21, 2016	69.43	71.28	69.31	70.97
4251	NYSE	MSA	Tue, Dec 20, 2016	68.93	69.98	68.51	69.66
4250	NYSE	MSA	Mon, Dec 19, 2016	68.80	69.14	67.10	68.41
4249	NYSE	MSA	Fri, Dec 16, 2016	69.28	69.82	68.51	69.28
4248	NYSE	MSA	Thu, Dec 15, 2016	67.88	69.58	67.05	69.15
4247	NYSE	MSA	Wed, Dec 14, 2016	67.78	68.22	67.41	67.60
4246	NYSE	MSA	Tue, Dec 13, 2016	68.33	68.83	67.16	68.15
4245	NYSE	MSA	Mon, Dec 12, 2016	68.31	68.88	67.40	68.09
4244	NYSE	MSA	Fri, Dec 9, 2016	68.23	68.56	67.54	68.44
4243	NYSE	MSA	Thu, Dec 8, 2016	65.88	67.92	65.37	67.88
4242	NYSE	MSA	Wed, Dec 7, 2016	64.35	65.60	63.61	65.41
4241	NYSE	MSA	Tue, Dec 6, 2016	64.00	64.79	62.77	64.45
4240	NYSE	MSA	Mon, Dec 5, 2016	63.40	64.09	62.72	63.68
4239	NYSE	MSA	Fri, Dec 2, 2016	62.25	63.30	62.25	62.75
4238	NYSE	MSA	Thu, Dec 1, 2016	62.35	62.66	61.75	62.59
4237	NYSE	MSA	Wed, Nov 30, 2016	62.90	63.34	62.09	62.16
4236	NYSE	MSA	Tue, Nov 29, 2016	62.79	63.23	62.32	62.36
4235	NYSE	MSA	Mon, Nov 28, 2016	63.04	63.25	61.88	62.78
4234	NYSE	MSA	Fri, Nov 25, 2016	63.74	63.74	62.92	63.28
4233	NYSE	MSA	Wed, Nov 23, 2016	63.00	63.66	62.90	63.43
4232	NYSE	MSA	Tue, Nov 22, 2016	63.53	63.53	62.93	63.17
4231	NYSE	MSA	Mon, Nov 21, 2016	63.50	64.78	62.94	63.06
4230	NYSE	MSA	Fri, Nov 18, 2016	63.86	63.92	63.06	63.33
4229	NYSE	MSA	Thu, Nov 17, 2016	62.90	63.77	62.70	63.72
4228	NYSE	MSA	Wed, Nov 16, 2016	61.75	63.16	61.75	63.10
4227	NYSE	MSA	Tue, Nov 15, 2016	62.50	63.18	61.48	61.86
4226	NYSE	MSA	Mon, Nov 14, 2016	62.64	63.82	61.84	62.62
4225	NYSE	MSA	Fri, Nov 11, 2016	59.50	62.29	59.50	62.11
4224	NYSE	MSA	Thu, Nov 10, 2016	58.50	60.26	58.22	59.50
4223	NYSE	MSA	Wed, Nov 9, 2016	56.05	58.69	55.39	58.50
4222	NYSE	MSA	Tue, Nov 8, 2016	56.91	57.24	56.62	56.45
4221	NYSE	MSA	Mon, Nov 7, 2016	57.58	58.70	56.55	57.11
4220	NYSE	MSA	Fri, Nov 4, 2016	56.09	56.55	55.27	56.10
4219	NYSE	MSA	Thu, Nov 3, 2016	56.45	56.66	55.86	55.95
4218	NYSE	MSA	Wed, Nov 2, 2016	56.26	56.99	55.42	56.24
4217	NYSE	MSA	Tue, Nov 1, 2016	58.29	58.29	56.57	56.65
4216	NYSE	MSA	Mon, Oct 31, 2016	56.29	58.96	56.29	58.30
4215	NYSE	MSA	Fri, Oct 28, 2016	58.00	58.34	55.10	55.25
4214	NYSE	MSA	Thu, Oct 27, 2016	55.92	56.24	55.00	55.16
4213	NYSE	MSA	Wed, Oct 26, 2016	56.09	56.47	55.38	55.54
4212	NYSE	MSA	Tue, Oct 25, 2016	57.98	58.00	56.30	56.43
4211	NYSE	MSA	Mon, Oct 24, 2016	58.53	58.95	57.70	57.96
4210	NYSE	MSA	Fri, Oct 21, 2016	56.87	57.68	56.75	57.63
4209	NYSE	MSA	Thu, Oct 20, 2016	57.82	58.41	57.36	57.62
4208	NYSE	MSA	Wed, Oct 19, 2016	57.24	58.20	56.64	58.10
4207	NYSE	MSA	Tue, Oct 18, 2016	56.85	57.31	55.89	57.00
4206	NYSE	MSA	Mon, Oct 17, 2016	55.86	56.61	55.86	56.12
4205	NYSE	MSA	Fri, Oct 14, 2016	56.59	57.24	56.00	56.23
4204	NYSE	MSA	Thu, Oct 13, 2016	56.31	56.80	56.06	56.31
4203	NYSE	MSA	Wed, Oct 12, 2016	56.76	57.48	56.40	57.04
4202	NYSE	MSA	Tue, Oct 11, 2016	58.36	58.49	56.16	56.56
4201	NYSE	MSA	Mon, Oct 10, 2016	57.75	58.68	57.75	58.48
4200	NYSE	MSA	Fri, Oct 7, 2016	58.15	58.15	56.95	57.38
4199	NYSE	MSA	Thu, Oct 6, 2016	57.12	58.28	56.71	58.27
4198	NYSE	MSA	Wed, Oct 5, 2016	57.91	58.20	57.14	57.45
4197	NYSE	MSA	Tue, Oct 4, 2016	57.80	58.16	57.22	57.44
4196	NYSE	MSA	Mon, Oct 3, 2016	57.64	57.77	57.06	57.60
4195	NYSE	MSA	Fri, Sep 30, 2016	56.47	58.27	56.12	58.04
4194	NYSE	MSA	Thu, Sep 29, 2016	57.13	57.13	56.01	56.26
4193	NYSE	MSA	Wed, Sep 28, 2016	56.54	57.19	56.17	57.13
4192	NYSE	MSA	Tue, Sep 27, 2016	55.57	56.75	55.40	56.39
4191	NYSE	MSA	Mon, Sep 26, 2016	55.72	56.16	55.38	55.44
4190	NYSE	MSA	Fri, Sep 23, 2016	57.33	57.33	55.90	55.92
4189	NYSE	MSA	Thu, Sep 22, 2016	56.77	57.59	55.98	57.47
4188	NYSE	MSA	Wed, Sep 21, 2016	54.95	55.71	54.51	55.64
4187	NYSE	MSA	Tue, Sep 20, 2016	56.39	56.39	54.52	54.54
4186	NYSE	MSA	Mon, Sep 19, 2016	55.00	55.97	54.90	55.85
4185	NYSE	MSA	Fri, Sep 16, 2016	55.69	55.69	53.99	54.57
4184	NYSE	MSA	Thu, Sep 15, 2016	53.75	55.01	53.10	54.88
4183	NYSE	MSA	Wed, Sep 14, 2016	53.65	54.77	53.36	53.63
4182	NYSE	MSA	Tue, Sep 13, 2016	55.20	55.39	53.85	53.94
4181	NYSE	MSA	Mon, Sep 12, 2016	54.41	55.97	54.03	55.85
4180	NYSE	MSA	Fri, Sep 9, 2016	56.71	56.80	54.91	54.95
4179	NYSE	MSA	Thu, Sep 8, 2016	57.48	57.80	57.13	57.27
4178	NYSE	MSA	Wed, Sep 7, 2016	56.96	57.89	55.86	57.65
4177	NYSE	MSA	Tue, Sep 6, 2016	58.06	58.50	56.99	57.11
4176	NYSE	MSA	Fri, Sep 2, 2016	58.00	58.36	57.64	58.13
4175	NYSE	MSA	Thu, Sep 1, 2016	58.19	58.30	57.37	57.52
4174	NYSE	MSA	Wed, Aug 31, 2016	58.18	58.60	57.55	58.25
4173	NYSE	MSA	Tue, Aug 30, 2016	58.40	58.48	57.79	58.28
4172	NYSE	MSA	Mon, Aug 29, 2016	57.62	58.43	57.62	58.26
4171	NYSE	MSA	Fri, Aug 26, 2016	57.81	58.62	57.34	57.56
4170	NYSE	MSA	Thu, Aug 25, 2016	57.23	57.95	57.16	57.83
4169	NYSE	MSA	Wed, Aug 24, 2016	57.67	57.85	57.19	57.45
4168	NYSE	MSA	Tue, Aug 23, 2016	57.32	57.71	57.20	57.58
4167	NYSE	MSA	Mon, Aug 22, 2016	56.55	56.96	56.10	56.90
4166	NYSE	MSA	Fri, Aug 19, 2016	56.21	57.11	55.71	56.88
4165	NYSE	MSA	Thu, Aug 18, 2016	55.13	56.47	55.12	56.46
4164	NYSE	MSA	Wed, Aug 17, 2016	55.15	55.55	54.78	55.27
4163	NYSE	MSA	Tue, Aug 16, 2016	55.67	55.80	55.10	55.14
4162	NYSE	MSA	Mon, Aug 15, 2016	55.21	56.48	55.00	55.87
4161	NYSE	MSA	Fri, Aug 12, 2016	55.35	55.66	54.83	55.00
4160	NYSE	MSA	Thu, Aug 11, 2016	55.54	56.04	55.13	55.39
4159	NYSE	MSA	Wed, Aug 10, 2016	56.22	56.23	55.38	55.40
4158	NYSE	MSA	Tue, Aug 9, 2016	55.81	56.14	55.43	56.12
4157	NYSE	MSA	Mon, Aug 8, 2016	56.04	56.35	55.77	55.93
4156	NYSE	MSA	Fri, Aug 5, 2016	55.55	56.50	55.55	56.16
4155	NYSE	MSA	Thu, Aug 4, 2016	55.20	55.48	54.97	55.08
4154	NYSE	MSA	Wed, Aug 3, 2016	54.87	55.22	54.66	55.20
4153	NYSE	MSA	Tue, Aug 2, 2016	55.71	56.03	55.03	55.09
4152	NYSE	MSA	Mon, Aug 1, 2016	55.77	56.08	55.20	55.94
4151	NYSE	MSA	Fri, Jul 29, 2016	55.07	56.08	54.70	55.88
4150	NYSE	MSA	Thu, Jul 28, 2016	55.47	55.47	54.66	55.01
4149	NYSE	MSA	Wed, Jul 27, 2016	55.37	55.54	55.11	55.28
4148	NYSE	MSA	Tue, Jul 26, 2016	55.56	55.90	55.37	55.41
4147	NYSE	MSA	Mon, Jul 25, 2016	55.81	56.15	55.27	55.48
4146	NYSE	MSA	Fri, Jul 22, 2016	56.23	56.33	54.71	56.03
4145	NYSE	MSA	Thu, Jul 21, 2016	58.20	58.49	56.18	57.03
4144	NYSE	MSA	Wed, Jul 20, 2016	57.31	57.98	56.17	57.55
4143	NYSE	MSA	Tue, Jul 19, 2016	57.40	57.79	56.72	57.12
4142	NYSE	MSA	Mon, Jul 18, 2016	57.34	57.71	56.99	57.67
4141	NYSE	MSA	Fri, Jul 15, 2016	57.06	57.45	56.44	57.33
4140	NYSE	MSA	Thu, Jul 14, 2016	56.45	56.82	55.95	56.75
4139	NYSE	MSA	Wed, Jul 13, 2016	56.24	56.24	55.52	56.01
4138	NYSE	MSA	Tue, Jul 12, 2016	54.39	55.86	54.21	55.82
4137	NYSE	MSA	Mon, Jul 11, 2016	53.45	54.14	53.17	54.08
4136	NYSE	MSA	Fri, Jul 8, 2016	52.39	53.21	52.34	53.01
4135	NYSE	MSA	Thu, Jul 7, 2016	51.76	52.40	51.37	51.69
4134	NYSE	MSA	Wed, Jul 6, 2016	51.44	52.06	51.25	51.79
4133	NYSE	MSA	Tue, Jul 5, 2016	52.22	52.61	51.51	51.83
4132	NYSE	MSA	Fri, Jul 1, 2016	52.35	53.34	52.35	52.68
4131	NYSE	MSA	Thu, Jun 30, 2016	50.47	52.55	50.26	52.53
4130	NYSE	MSA	Wed, Jun 29, 2016	50.68	51.62	50.30	50.48
4129	NYSE	MSA	Tue, Jun 28, 2016	49.55	50.35	49.53	49.89
4128	NYSE	MSA	Mon, Jun 27, 2016	50.07	50.22	48.92	49.07
4127	NYSE	MSA	Fri, Jun 24, 2016	51.69	51.91	50.68	50.86
4126	NYSE	MSA	Thu, Jun 23, 2016	53.93	54.70	53.75	54.00
4125	NYSE	MSA	Wed, Jun 22, 2016	53.74	53.98	53.20	53.22
4124	NYSE	MSA	Tue, Jun 21, 2016	53.48	53.87	53.11	53.50
4123	NYSE	MSA	Mon, Jun 20, 2016	54.34	54.59	53.27	53.64
4122	NYSE	MSA	Fri, Jun 17, 2016	53.58	53.80	52.99	53.53
4121	NYSE	MSA	Thu, Jun 16, 2016	52.61	53.53	51.85	53.45
4120	NYSE	MSA	Wed, Jun 15, 2016	53.52	53.60	53.05	53.13
4119	NYSE	MSA	Tue, Jun 14, 2016	50.34	53.70	50.34	53.14
4118	NYSE	MSA	Mon, Jun 13, 2016	51.30	51.70	50.24	50.31
4117	NYSE	MSA	Fri, Jun 10, 2016	51.74	52.46	51.08	51.46
4116	NYSE	MSA	Thu, Jun 9, 2016	51.75	52.34	51.62	52.12
4115	NYSE	MSA	Wed, Jun 8, 2016	51.66	52.37	51.64	52.12
4114	NYSE	MSA	Tue, Jun 7, 2016	51.50	52.21	51.19	51.73
4113	NYSE	MSA	Mon, Jun 6, 2016	51.01	51.75	50.67	51.45
4112	NYSE	MSA	Fri, Jun 3, 2016	51.21	51.21	50.55	50.89
4111	NYSE	MSA	Thu, Jun 2, 2016	50.36	51.20	50.36	51.18
4110	NYSE	MSA	Wed, Jun 1, 2016	50.01	50.46	49.52	50.45
4109	NYSE	MSA	Tue, May 31, 2016	49.74	50.72	49.64	50.37
4108	NYSE	MSA	Fri, May 27, 2016	48.94	49.71	48.94	49.67
4107	NYSE	MSA	Thu, May 26, 2016	48.89	49.19	48.65	49.03
4106	NYSE	MSA	Wed, May 25, 2016	48.50	48.90	48.36	48.83
4105	NYSE	MSA	Tue, May 24, 2016	48.10	48.52	47.92	48.33
4104	NYSE	MSA	Mon, May 23, 2016	48.24	48.38	47.73	47.76
4103	NYSE	MSA	Fri, May 20, 2016	47.34	48.69	47.34	48.25
4102	NYSE	MSA	Thu, May 19, 2016	46.38	47.27	46.20	47.04
4101	NYSE	MSA	Wed, May 18, 2016	47.06	47.89	46.96	47.24
4100	NYSE	MSA	Tue, May 17, 2016	47.86	48.33	46.85	47.19
4099	NYSE	MSA	Mon, May 16, 2016	47.81	48.37	47.80	48.07
4098	NYSE	MSA	Fri, May 13, 2016	48.26	48.84	47.40	47.77
4097	NYSE	MSA	Thu, May 12, 2016	48.41	48.89	48.05	48.53
4096	NYSE	MSA	Wed, May 11, 2016	48.85	49.06	48.09	48.22
4095	NYSE	MSA	Tue, May 10, 2016	48.49	48.86	48.13	48.79
4094	NYSE	MSA	Mon, May 9, 2016	47.78	48.33	47.78	48.01
4093	NYSE	MSA	Fri, May 6, 2016	47.26	48.01	47.26	48.01
4092	NYSE	MSA	Thu, May 5, 2016	47.85	48.34	47.08	47.39
4091	NYSE	MSA	Wed, May 4, 2016	47.40	48.64	47.37	47.80
4090	NYSE	MSA	Tue, May 3, 2016	48.59	48.75	47.14	47.77
4089	NYSE	MSA	Mon, May 2, 2016	48.42	49.30	48.42	49.14
4088	NYSE	MSA	Fri, Apr 29, 2016	50.06	50.06	47.84	48.09
4087	NYSE	MSA	Thu, Apr 28, 2016	49.73	50.45	48.62	48.62
4086	NYSE	MSA	Wed, Apr 27, 2016	49.71	50.49	49.44	50.13
4085	NYSE	MSA	Tue, Apr 26, 2016	48.91	49.89	48.64	49.84
4084	NYSE	MSA	Mon, Apr 25, 2016	49.35	49.35	48.25	48.57
4083	NYSE	MSA	Fri, Apr 22, 2016	48.09	49.74	48.09	49.34
4082	NYSE	MSA	Thu, Apr 21, 2016	49.10	49.15	48.35	48.46
4081	NYSE	MSA	Wed, Apr 20, 2016	48.58	49.27	48.42	49.00
4080	NYSE	MSA	Tue, Apr 19, 2016	47.34	49.00	44.16	48.81
4079	NYSE	MSA	Mon, Apr 18, 2016	49.20	49.41	48.92	49.06
4078	NYSE	MSA	Fri, Apr 15, 2016	48.64	49.68	48.19	49.22
4077	NYSE	MSA	Thu, Apr 14, 2016	49.26	49.26	48.79	48.90
4076	NYSE	MSA	Wed, Apr 13, 2016	47.71	49.27	47.60	49.27
4075	NYSE	MSA	Tue, Apr 12, 2016	47.17	47.78	46.89	47.39
4074	NYSE	MSA	Mon, Apr 11, 2016	47.40	47.55	46.62	47.07
4073	NYSE	MSA	Fri, Apr 8, 2016	47.30	47.58	46.84	47.31
4072	NYSE	MSA	Thu, Apr 7, 2016	46.82	47.09	45.95	46.55
4071	NYSE	MSA	Wed, Apr 6, 2016	46.77	47.20	46.52	47.13
4070	NYSE	MSA	Tue, Apr 5, 2016	47.12	47.12	47.12	46.63
4069	NYSE	MSA	Mon, Apr 4, 2016	48.46	48.46	47.07	47.12
4068	NYSE	MSA	Fri, Apr 1, 2016	47.99	48.53	47.20	48.52
4067	NYSE	MSA	Thu, Mar 31, 2016	48.30	48.90	48.30	48.35
4066	NYSE	MSA	Wed, Mar 30, 2016	49.57	49.57	48.15	48.43
4065	NYSE	MSA	Tue, Mar 29, 2016	47.40	49.77	46.97	49.68
4064	NYSE	MSA	Mon, Mar 28, 2016	47.26	47.82	46.90	47.41
4063	NYSE	MSA	Thu, Mar 24, 2016	46.31	47.16	45.99	47.14
4062	NYSE	MSA	Wed, Mar 23, 2016	47.70	47.70	46.47	46.49
4061	NYSE	MSA	Tue, Mar 22, 2016	47.63	48.07	47.51	47.77
4060	NYSE	MSA	Mon, Mar 21, 2016	48.18	48.46	47.89	47.94
4059	NYSE	MSA	Fri, Mar 18, 2016	47.55	48.51	47.38	48.18
4058	NYSE	MSA	Thu, Mar 17, 2016	46.55	47.48	46.42	47.29
4057	NYSE	MSA	Wed, Mar 16, 2016	46.69	47.17	46.39	46.52
4056	NYSE	MSA	Tue, Mar 15, 2016	46.81	46.81	46.81	46.86
4055	NYSE	MSA	Mon, Mar 14, 2016	46.34	47.68	46.10	46.81
4054	NYSE	MSA	Fri, Mar 11, 2016	44.52	44.52	44.52	46.59
4053	NYSE	MSA	Thu, Mar 10, 2016	45.38	45.38	43.96	44.52
4052	NYSE	MSA	Wed, Mar 9, 2016	45.18	45.18	45.18	45.18
4051	NYSE	MSA	Tue, Mar 8, 2016	45.74	45.82	45.07	45.18
4050	NYSE	MSA	Mon, Mar 7, 2016	46.27	46.73	45.49	46.15
4049	NYSE	MSA	Fri, Mar 4, 2016	45.70	45.70	45.70	46.47
4048	NYSE	MSA	Thu, Mar 3, 2016	44.34	44.34	44.34	45.70
4047	NYSE	MSA	Wed, Mar 2, 2016	44.32	44.73	44.02	44.34
4046	NYSE	MSA	Tue, Mar 1, 2016	43.67	43.67	43.67	44.50
4045	NYSE	MSA	Mon, Feb 29, 2016	43.71	44.35	43.65	43.67
4044	NYSE	MSA	Fri, Feb 26, 2016	43.44	43.89	43.23	43.61
4043	NYSE	MSA	Thu, Feb 25, 2016	43.33	43.37	42.19	43.26
4042	NYSE	MSA	Wed, Feb 24, 2016	44.90	45.52	41.69	43.18
4041	NYSE	MSA	Tue, Feb 23, 2016	42.65	43.25	42.36	42.96
4040	NYSE	MSA	Mon, Feb 22, 2016	43.16	43.56	42.72	42.85
4039	NYSE	MSA	Fri, Feb 19, 2016	42.74	43.06	42.38	42.88
4038	NYSE	MSA	Thu, Feb 18, 2016	43.24	43.25	42.50	42.79
4037	NYSE	MSA	Wed, Feb 17, 2016	41.88	43.05	41.67	42.87
4036	NYSE	MSA	Tue, Feb 16, 2016	40.58	41.72	40.55	41.47
4035	NYSE	MSA	Fri, Feb 12, 2016	39.73	40.25	39.41	40.14
4034	NYSE	MSA	Thu, Feb 11, 2016	39.83	40.29	39.10	39.39
4033	NYSE	MSA	Wed, Feb 10, 2016	41.33	42.21	40.75	40.85
4032	NYSE	MSA	Tue, Feb 9, 2016	40.40	41.50	40.40	41.01
4031	NYSE	MSA	Mon, Feb 8, 2016	40.69	41.03	40.17	40.94
4030	NYSE	MSA	Fri, Feb 5, 2016	41.42	41.63	40.97	41.07
4029	NYSE	MSA	Thu, Feb 4, 2016	41.12	41.97	40.75	41.58
4028	NYSE	MSA	Wed, Feb 3, 2016	41.21	41.57	40.29	41.14
4027	NYSE	MSA	Tue, Feb 2, 2016	41.94	41.95	40.55	40.69
4026	NYSE	MSA	Mon, Feb 1, 2016	42.33	42.74	41.78	42.45
4025	NYSE	MSA	Fri, Jan 29, 2016	41.12	42.82	41.12	42.80
4024	NYSE	MSA	Thu, Jan 28, 2016	40.83	41.06	40.22	40.92
4023	NYSE	MSA	Wed, Jan 27, 2016	40.26	41.01	39.97	40.28
4022	NYSE	MSA	Tue, Jan 26, 2016	38.79	40.37	38.46	40.37
4021	NYSE	MSA	Mon, Jan 25, 2016	38.49	38.97	38.20	38.64
4020	NYSE	MSA	Fri, Jan 22, 2016	38.87	39.50	38.30	38.56
4019	NYSE	MSA	Thu, Jan 21, 2016	39.24	39.35	38.17	38.31
4018	NYSE	MSA	Wed, Jan 20, 2016	37.86	39.77	37.68	39.15
4017	NYSE	MSA	Tue, Jan 19, 2016	39.99	40.12	37.89	38.45
4016	NYSE	MSA	Fri, Jan 15, 2016	38.92	39.81	38.12	39.62
4015	NYSE	MSA	Thu, Jan 14, 2016	39.43	40.78	39.09	40.05
4014	NYSE	MSA	Wed, Jan 13, 2016	40.56	40.95	39.18	39.34
4013	NYSE	MSA	Tue, Jan 12, 2016	41.13	41.49	39.77	40.48
4012	NYSE	MSA	Mon, Jan 11, 2016	40.81	41.10	40.20	40.74
4011	NYSE	MSA	Fri, Jan 8, 2016	41.10	41.36	40.63	40.65
4010	NYSE	MSA	Thu, Jan 7, 2016	41.19	41.36	40.35	40.88
4009	NYSE	MSA	Wed, Jan 6, 2016	42.52	43.11	41.81	41.97
4008	NYSE	MSA	Tue, Jan 5, 2016	42.88	43.28	42.46	43.09
4007	NYSE	MSA	Mon, Jan 4, 2016	42.73	42.87	41.83	42.69
4006	NYSE	MSA	Thu, Dec 31, 2015	44.10	44.57	43.46	43.47
4005	NYSE	MSA	Wed, Dec 30, 2015	44.19	44.53	43.79	44.20
4004	NYSE	MSA	Tue, Dec 29, 2015	44.05	44.43	43.71	44.28
4003	NYSE	MSA	Mon, Dec 28, 2015	44.18	44.21	43.11	43.88
4002	NYSE	MSA	Thu, Dec 24, 2015	44.26	44.59	44.11	44.29
4001	NYSE	MSA	Wed, Dec 23, 2015	43.80	44.47	43.43	44.27
4000	NYSE	MSA	Tue, Dec 22, 2015	43.54	43.85	42.73	43.60
3999	NYSE	MSA	Mon, Dec 21, 2015	42.34	43.46	42.22	43.46
3998	NYSE	MSA	Fri, Dec 18, 2015	42.69	42.99	42.09	42.12
3997	NYSE	MSA	Thu, Dec 17, 2015	43.83	43.83	42.52	42.72
3996	NYSE	MSA	Wed, Dec 16, 2015	43.75	43.85	43.35	43.74
3995	NYSE	MSA	Tue, Dec 15, 2015	43.27	43.77	43.10	43.36
3994	NYSE	MSA	Mon, Dec 14, 2015	42.94	43.18	41.95	42.97
3993	NYSE	MSA	Fri, Dec 11, 2015	43.91	44.00	42.57	42.89
3992	NYSE	MSA	Thu, Dec 10, 2015	45.22	45.43	44.27	44.53
3991	NYSE	MSA	Wed, Dec 9, 2015	45.00	45.69	44.98	45.27
3990	NYSE	MSA	Tue, Dec 8, 2015	45.36	45.56	44.47	45.28
3989	NYSE	MSA	Mon, Dec 7, 2015	45.48	45.83	45.37	45.79
3988	NYSE	MSA	Fri, Dec 4, 2015	44.84	45.80	44.82	45.75
3987	NYSE	MSA	Thu, Dec 3, 2015	46.89	46.89	44.88	44.92
3986	NYSE	MSA	Wed, Dec 2, 2015	46.86	47.20	46.35	46.62
3985	NYSE	MSA	Tue, Dec 1, 2015	47.17	47.44	46.49	47.05
3984	NYSE	MSA	Mon, Nov 30, 2015	47.16	47.46	46.54	46.90
3983	NYSE	MSA	Fri, Nov 27, 2015	46.80	47.12	46.29	46.92
3982	NYSE	MSA	Wed, Nov 25, 2015	47.19	47.29	46.73	46.87
3981	NYSE	MSA	Tue, Nov 24, 2015	45.45	47.30	45.32	47.19
3980	NYSE	MSA	Mon, Nov 23, 2015	45.25	45.83	44.95	45.61
3979	NYSE	MSA	Fri, Nov 20, 2015	44.79	45.36	44.62	45.22
3978	NYSE	MSA	Thu, Nov 19, 2015	44.24	44.52	44.03	44.49
3977	NYSE	MSA	Wed, Nov 18, 2015	43.52	44.65	42.99	44.62
3976	NYSE	MSA	Tue, Nov 17, 2015	43.00	44.02	42.34	43.29
3975	NYSE	MSA	Mon, Nov 16, 2015	41.88	42.94	41.77	42.89
3974	NYSE	MSA	Fri, Nov 13, 2015	41.82	42.72	41.63	42.04
3973	NYSE	MSA	Thu, Nov 12, 2015	42.78	42.78	41.95	42.11
3972	NYSE	MSA	Wed, Nov 11, 2015	43.81	43.81	43.06	43.21
3971	NYSE	MSA	Tue, Nov 10, 2015	43.81	44.11	43.33	43.61
3970	NYSE	MSA	Mon, Nov 9, 2015	44.58	44.83	43.95	44.02
3969	NYSE	MSA	Fri, Nov 6, 2015	43.77	44.74	43.10	44.70
3968	NYSE	MSA	Thu, Nov 5, 2015	43.95	44.19	42.63	44.04
3967	NYSE	MSA	Wed, Nov 4, 2015	44.61	44.67	43.68	43.95
3966	NYSE	MSA	Tue, Nov 3, 2015	44.05	44.77	43.75	44.39
3965	NYSE	MSA	Mon, Nov 2, 2015	43.48	44.35	43.27	44.18
3964	NYSE	MSA	Fri, Oct 30, 2015	43.24	43.63	42.39	43.48
3963	NYSE	MSA	Thu, Oct 29, 2015	43.59	44.08	42.99	43.24
3962	NYSE	MSA	Wed, Oct 28, 2015	40.71	43.77	40.55	43.75
3961	NYSE	MSA	Tue, Oct 27, 2015	40.86	40.99	40.08	40.50
3960	NYSE	MSA	Mon, Oct 26, 2015	40.99	41.47	40.58	41.04
3959	NYSE	MSA	Fri, Oct 23, 2015	41.25	41.76	40.59	41.35
3958	NYSE	MSA	Thu, Oct 22, 2015	42.96	42.96	39.17	41.03
3957	NYSE	MSA	Wed, Oct 21, 2015	44.03	44.03	42.55	42.88
3956	NYSE	MSA	Tue, Oct 20, 2015	43.53	44.15	43.27	43.79
3955	NYSE	MSA	Mon, Oct 19, 2015	42.61	44.33	42.58	43.74
3954	NYSE	MSA	Fri, Oct 16, 2015	44.19	44.19	41.94	42.80
3953	NYSE	MSA	Thu, Oct 15, 2015	42.97	44.12	42.46	44.10
3952	NYSE	MSA	Wed, Oct 14, 2015	43.33	43.74	42.84	42.97
3951	NYSE	MSA	Tue, Oct 13, 2015	43.81	44.50	43.15	43.26
3950	NYSE	MSA	Mon, Oct 12, 2015	44.53	44.56	43.84	44.15
3949	NYSE	MSA	Fri, Oct 9, 2015	44.81	44.81	44.00	44.56
3948	NYSE	MSA	Thu, Oct 8, 2015	43.54	44.73	43.54	44.60
3947	NYSE	MSA	Wed, Oct 7, 2015	42.40	43.71	42.40	43.67
3946	NYSE	MSA	Tue, Oct 6, 2015	42.46	42.63	41.92	42.07
3945	NYSE	MSA	Mon, Oct 5, 2015	41.43	42.61	41.11	42.56
3944	NYSE	MSA	Fri, Oct 2, 2015	39.85	40.86	39.51	40.83
3943	NYSE	MSA	Thu, Oct 1, 2015	40.12	40.52	39.83	40.16
3942	NYSE	MSA	Wed, Sep 30, 2015	39.00	40.09	38.91	39.97
3941	NYSE	MSA	Tue, Sep 29, 2015	39.38	39.38	38.32	38.69
3940	NYSE	MSA	Mon, Sep 28, 2015	41.17	41.17	39.14	39.28
3939	NYSE	MSA	Fri, Sep 25, 2015	42.52	42.52	41.25	41.44
3938	NYSE	MSA	Thu, Sep 24, 2015	42.65	42.68	42.08	42.34
3937	NYSE	MSA	Wed, Sep 23, 2015	43.13	43.44	42.52	42.87
3936	NYSE	MSA	Tue, Sep 22, 2015	43.48	43.66	42.63	42.97
3935	NYSE	MSA	Mon, Sep 21, 2015	44.73	45.14	43.74	44.03
3934	NYSE	MSA	Fri, Sep 18, 2015	44.75	45.11	44.14	44.30
3933	NYSE	MSA	Thu, Sep 17, 2015	45.54	46.07	45.11	45.25
3932	NYSE	MSA	Wed, Sep 16, 2015	44.59	45.73	44.59	45.44
3931	NYSE	MSA	Tue, Sep 15, 2015	43.48	44.68	43.13	44.48
3930	NYSE	MSA	Mon, Sep 14, 2015	43.96	44.04	42.87	43.20
3929	NYSE	MSA	Fri, Sep 11, 2015	43.81	44.16	43.67	43.92
3928	NYSE	MSA	Thu, Sep 10, 2015	44.49	44.58	44.00	44.17
3927	NYSE	MSA	Wed, Sep 9, 2015	45.24	45.26	44.42	44.55
3926	NYSE	MSA	Tue, Sep 8, 2015	45.07	45.07	44.76	44.90
3925	NYSE	MSA	Fri, Sep 4, 2015	43.94	44.63	43.94	44.43
3924	NYSE	MSA	Thu, Sep 3, 2015	44.44	44.95	44.27	44.62
3923	NYSE	MSA	Wed, Sep 2, 2015	44.87	44.87	44.15	44.44
3922	NYSE	MSA	Tue, Sep 1, 2015	44.80	45.58	44.22	44.39
3921	NYSE	MSA	Mon, Aug 31, 2015	45.07	45.86	45.07	45.48
3920	NYSE	MSA	Fri, Aug 28, 2015	44.60	45.49	44.52	45.29
3919	NYSE	MSA	Thu, Aug 27, 2015	44.40	44.93	43.48	44.56
3918	NYSE	MSA	Wed, Aug 26, 2015	44.00	44.29	42.88	43.96
3917	NYSE	MSA	Tue, Aug 25, 2015	44.60	44.67	43.02	43.29
3916	NYSE	MSA	Mon, Aug 24, 2015	42.63	44.28	42.11	43.46
3915	NYSE	MSA	Fri, Aug 21, 2015	44.51	45.78	43.56	45.00
3914	NYSE	MSA	Thu, Aug 20, 2015	46.61	46.73	45.18	45.21
3913	NYSE	MSA	Wed, Aug 19, 2015	46.80	47.47	46.57	46.88
3912	NYSE	MSA	Tue, Aug 18, 2015	48.13	48.26	46.97	47.27
3911	NYSE	MSA	Mon, Aug 17, 2015	47.48	48.37	47.11	47.92
3910	NYSE	MSA	Fri, Aug 14, 2015	47.53	48.30	47.44	48.12
3909	NYSE	MSA	Thu, Aug 13, 2015	48.57	48.64	47.62	47.69
3908	NYSE	MSA	Wed, Aug 12, 2015	48.52	48.90	47.74	48.61
3907	NYSE	MSA	Tue, Aug 11, 2015	49.20	49.64	48.72	48.91
3906	NYSE	MSA	Mon, Aug 10, 2015	48.86	49.86	48.80	49.65
3905	NYSE	MSA	Fri, Aug 7, 2015	49.55	49.83	48.20	48.49
3904	NYSE	MSA	Thu, Aug 6, 2015	50.69	50.81	49.52	49.96
3903	NYSE	MSA	Wed, Aug 5, 2015	50.40	51.09	49.93	50.41
3902	NYSE	MSA	Tue, Aug 4, 2015	50.67	50.86	49.71	50.20
3901	NYSE	MSA	Mon, Aug 3, 2015	51.59	51.92	50.22	50.64
3900	NYSE	MSA	Fri, Jul 31, 2015	51.90	52.23	51.34	51.65
3899	NYSE	MSA	Thu, Jul 30, 2015	50.91	51.85	50.03	51.61
3898	NYSE	MSA	Wed, Jul 29, 2015	50.09	51.29	49.64	51.10
3897	NYSE	MSA	Tue, Jul 28, 2015	50.05	50.32	49.53	49.98
3896	NYSE	MSA	Mon, Jul 27, 2015	49.52	49.95	48.83	49.92
3895	NYSE	MSA	Fri, Jul 24, 2015	52.06	52.91	49.36	49.62
3894	NYSE	MSA	Thu, Jul 23, 2015	49.30	54.54	49.30	52.62
3893	NYSE	MSA	Wed, Jul 22, 2015	47.09	47.26	46.14	46.45
3892	NYSE	MSA	Tue, Jul 21, 2015	47.28	48.17	46.74	47.19
3891	NYSE	MSA	Mon, Jul 20, 2015	47.97	48.12	47.10	47.44
3890	NYSE	MSA	Fri, Jul 17, 2015	48.72	48.88	47.44	48.11
3889	NYSE	MSA	Thu, Jul 16, 2015	49.01	49.01	48.32	48.75
3888	NYSE	MSA	Wed, Jul 15, 2015	48.70	48.87	48.19	48.80
3887	NYSE	MSA	Tue, Jul 14, 2015	48.93	49.05	48.40	48.79
3886	NYSE	MSA	Mon, Jul 13, 2015	48.49	48.97	48.28	48.86
3885	NYSE	MSA	Fri, Jul 10, 2015	48.21	48.32	47.80	48.17
3884	NYSE	MSA	Thu, Jul 9, 2015	48.26	48.68	47.57	47.58
3883	NYSE	MSA	Wed, Jul 8, 2015	47.81	48.19	47.30	47.57
3882	NYSE	MSA	Tue, Jul 7, 2015	48.01	48.18	47.38	48.12
3881	NYSE	MSA	Mon, Jul 6, 2015	47.68	48.38	47.65	48.08
3880	NYSE	MSA	Thu, Jul 2, 2015	48.84	48.86	47.83	48.19
3879	NYSE	MSA	Wed, Jul 1, 2015	48.91	49.09	48.32	48.74
3878	NYSE	MSA	Tue, Jun 30, 2015	49.24	49.54	48.39	48.51
3877	NYSE	MSA	Mon, Jun 29, 2015	49.90	50.03	48.67	48.84
3876	NYSE	MSA	Fri, Jun 26, 2015	49.83	50.37	49.42	50.23
3875	NYSE	MSA	Thu, Jun 25, 2015	50.07	50.18	49.39	49.76
3874	NYSE	MSA	Wed, Jun 24, 2015	49.89	50.26	49.51	49.93
3873	NYSE	MSA	Tue, Jun 23, 2015	49.12	50.23	49.10	50.10
3872	NYSE	MSA	Mon, Jun 22, 2015	48.97	49.28	48.07	49.16
3871	NYSE	MSA	Fri, Jun 19, 2015	48.66	48.96	48.27	48.65
3870	NYSE	MSA	Thu, Jun 18, 2015	48.83	49.09	48.24	48.51
3869	NYSE	MSA	Wed, Jun 17, 2015	49.39	49.39	48.29	48.61
3868	NYSE	MSA	Tue, Jun 16, 2015	47.76	49.49	47.61	49.16
3867	NYSE	MSA	Mon, Jun 15, 2015	48.47	48.47	47.63	47.90
3866	NYSE	MSA	Fri, Jun 12, 2015	49.09	49.28	48.89	49.00
3865	NYSE	MSA	Thu, Jun 11, 2015	49.02	49.31	48.86	49.13
3864	NYSE	MSA	Wed, Jun 10, 2015	48.41	49.32	48.41	49.02
3863	NYSE	MSA	Tue, Jun 9, 2015	47.33	48.15	47.33	48.02
3862	NYSE	MSA	Mon, Jun 8, 2015	47.52	47.88	47.02	47.46
3861	NYSE	MSA	Fri, Jun 5, 2015	46.74	47.78	46.47	47.69
3860	NYSE	MSA	Thu, Jun 4, 2015	47.05	47.32	46.10	46.89
3859	NYSE	MSA	Wed, Jun 3, 2015	46.05	47.60	45.98	47.34
3858	NYSE	MSA	Tue, Jun 2, 2015	44.71	46.37	44.35	46.01
3857	NYSE	MSA	Mon, Jun 1, 2015	45.04	45.28	44.44	44.76
3856	NYSE	MSA	Fri, May 29, 2015	44.59	45.35	43.55	44.70
3855	NYSE	MSA	Thu, May 28, 2015	44.41	44.75	44.18	44.74
3854	NYSE	MSA	Wed, May 27, 2015	44.15	44.96	43.77	44.66
3853	NYSE	MSA	Tue, May 26, 2015	44.66	45.03	43.43	44.10
3852	NYSE	MSA	Fri, May 22, 2015	45.55	45.65	44.74	44.91
3851	NYSE	MSA	Thu, May 21, 2015	45.62	45.97	45.24	45.53
3850	NYSE	MSA	Wed, May 20, 2015	45.40	45.93	45.40	45.84
3849	NYSE	MSA	Tue, May 19, 2015	46.33	46.33	44.80	45.42
3848	NYSE	MSA	Mon, May 18, 2015	45.57	46.69	45.40	46.34
3847	NYSE	MSA	Fri, May 15, 2015	45.83	46.01	44.81	45.56
3846	NYSE	MSA	Thu, May 14, 2015	45.19	45.76	44.83	45.74
3845	NYSE	MSA	Wed, May 13, 2015	44.99	45.90	44.51	44.78
3844	NYSE	MSA	Tue, May 12, 2015	44.47	44.83	43.56	44.45
3843	NYSE	MSA	Mon, May 11, 2015	45.38	45.79	44.49	44.52
3842	NYSE	MSA	Fri, May 8, 2015	45.53	45.84	45.03	45.32
3841	NYSE	MSA	Thu, May 7, 2015	44.29	45.18	44.19	44.88
3840	NYSE	MSA	Wed, May 6, 2015	44.98	45.40	43.86	44.37
3839	NYSE	MSA	Tue, May 5, 2015	44.67	45.12	44.41	44.90
3838	NYSE	MSA	Mon, May 4, 2015	45.00	45.37	44.63	44.70
3837	NYSE	MSA	Fri, May 1, 2015	45.87	46.48	44.87	44.94
3836	NYSE	MSA	Thu, Apr 30, 2015	46.74	47.15	45.40	45.74
3835	NYSE	MSA	Wed, Apr 29, 2015	48.22	48.36	46.97	47.33
3834	NYSE	MSA	Tue, Apr 28, 2015	45.20	47.72	44.50	47.53
3833	NYSE	MSA	Mon, Apr 27, 2015	49.55	50.09	48.69	49.20
3832	NYSE	MSA	Fri, Apr 24, 2015	50.58	50.63	49.31	49.49
3831	NYSE	MSA	Thu, Apr 23, 2015	50.44	50.94	49.61	50.09
3830	NYSE	MSA	Wed, Apr 22, 2015	51.42	51.50	50.04	50.68
3829	NYSE	MSA	Tue, Apr 21, 2015	51.51	52.00	50.98	51.34
3828	NYSE	MSA	Mon, Apr 20, 2015	51.19	52.21	50.73	51.15
3827	NYSE	MSA	Fri, Apr 17, 2015	51.70	51.83	50.41	50.89
3826	NYSE	MSA	Thu, Apr 16, 2015	52.17	52.46	51.81	52.36
3825	NYSE	MSA	Wed, Apr 15, 2015	51.51	52.59	51.51	52.22
3824	NYSE	MSA	Tue, Apr 14, 2015	51.60	51.91	50.50	51.02
3823	NYSE	MSA	Mon, Apr 13, 2015	50.90	51.59	50.90	51.49
3822	NYSE	MSA	Fri, Apr 10, 2015	51.78	51.79	50.96	51.29
3821	NYSE	MSA	Thu, Apr 9, 2015	51.32	51.53	50.29	51.46
3820	NYSE	MSA	Wed, Apr 8, 2015	51.10	51.30	50.58	51.23
3819	NYSE	MSA	Tue, Apr 7, 2015	51.66	52.00	50.90	50.90
3818	NYSE	MSA	Mon, Apr 6, 2015	49.07	51.85	49.07	51.79
3817	NYSE	MSA	Thu, Apr 2, 2015	49.61	50.13	49.03	49.38
3816	NYSE	MSA	Wed, Apr 1, 2015	49.63	50.19	48.91	49.86
3815	NYSE	MSA	Tue, Mar 31, 2015	50.09	50.34	48.76	49.88
3814	NYSE	MSA	Mon, Mar 30, 2015	49.74	50.66	49.61	50.36
3813	NYSE	MSA	Fri, Mar 27, 2015	49.08	49.70	48.58	49.47
3812	NYSE	MSA	Thu, Mar 26, 2015	49.33	49.76	48.94	49.16
3811	NYSE	MSA	Wed, Mar 25, 2015	51.21	51.21	49.36	49.42
3810	NYSE	MSA	Tue, Mar 24, 2015	51.26	51.94	50.87	51.15
3809	NYSE	MSA	Mon, Mar 23, 2015	51.21	51.50	50.81	51.32
3808	NYSE	MSA	Fri, Mar 20, 2015	50.08	51.28	50.01	51.18
3807	NYSE	MSA	Thu, Mar 19, 2015	49.89	50.41	49.43	49.75
3806	NYSE	MSA	Wed, Mar 18, 2015	49.70	50.32	49.23	49.96
3805	NYSE	MSA	Tue, Mar 17, 2015	47.67	50.12	47.67	49.78
3804	NYSE	MSA	Mon, Mar 16, 2015	48.31	48.58	47.26	47.89
3803	NYSE	MSA	Fri, Mar 13, 2015	49.93	50.44	47.82	47.92
3802	NYSE	MSA	Thu, Mar 12, 2015	49.99	51.08	49.76	49.84
3801	NYSE	MSA	Wed, Mar 11, 2015	49.00	49.62	48.55	49.56
3800	NYSE	MSA	Tue, Mar 10, 2015	48.73	49.51	48.16	49.00
3799	NYSE	MSA	Mon, Mar 9, 2015	47.17	49.84	47.17	49.20
3798	NYSE	MSA	Fri, Mar 6, 2015	47.33	47.65	46.23	46.87
3797	NYSE	MSA	Thu, Mar 5, 2015	48.83	49.19	47.20	47.51
3796	NYSE	MSA	Wed, Mar 4, 2015	49.56	49.83	48.74	48.84
3795	NYSE	MSA	Tue, Mar 3, 2015	49.89	50.06	49.45	49.71
3794	NYSE	MSA	Mon, Mar 2, 2015	50.71	51.00	49.97	50.18
3793	NYSE	MSA	Fri, Feb 27, 2015	49.69	50.77	49.57	50.58
3792	NYSE	MSA	Thu, Feb 26, 2015	48.60	50.32	48.60	49.80
3791	NYSE	MSA	Wed, Feb 25, 2015	49.53	49.60	48.43	48.64
3790	NYSE	MSA	Tue, Feb 24, 2015	49.78	50.55	49.39	49.43
3789	NYSE	MSA	Mon, Feb 23, 2015	50.08	50.28	49.31	49.91
3788	NYSE	MSA	Fri, Feb 20, 2015	50.20	50.63	49.10	50.09
3787	NYSE	MSA	Thu, Feb 19, 2015	49.47	50.43	49.21	50.20
3786	NYSE	MSA	Wed, Feb 18, 2015	49.71	50.00	48.59	49.75
3785	NYSE	MSA	Tue, Feb 17, 2015	48.86	51.21	47.88	49.96
3784	NYSE	MSA	Fri, Feb 13, 2015	46.41	47.49	46.41	46.51
3783	NYSE	MSA	Thu, Feb 12, 2015	46.69	46.86	46.17	46.30
3782	NYSE	MSA	Wed, Feb 11, 2015	46.93	47.32	46.13	46.26
3781	NYSE	MSA	Tue, Feb 10, 2015	47.31	47.31	46.45	47.08
3780	NYSE	MSA	Mon, Feb 9, 2015	47.73	48.22	46.84	47.12
3779	NYSE	MSA	Fri, Feb 6, 2015	48.11	49.02	47.44	48.10
3778	NYSE	MSA	Thu, Feb 5, 2015	47.45	48.17	47.31	48.03
3777	NYSE	MSA	Wed, Feb 4, 2015	46.67	47.54	46.51	47.33
3776	NYSE	MSA	Tue, Feb 3, 2015	45.17	47.08	45.17	47.04
3775	NYSE	MSA	Mon, Feb 2, 2015	44.14	44.87	43.12	44.77
3774	NYSE	MSA	Fri, Jan 30, 2015	44.53	44.99	43.60	43.66
3773	NYSE	MSA	Thu, Jan 29, 2015	44.24	45.08	43.83	44.97
3772	NYSE	MSA	Wed, Jan 28, 2015	44.72	45.10	44.09	44.22
3771	NYSE	MSA	Tue, Jan 27, 2015	43.99	44.79	43.95	44.48
3770	NYSE	MSA	Mon, Jan 26, 2015	45.23	45.27	44.34	44.65
3769	NYSE	MSA	Fri, Jan 23, 2015	46.62	46.93	45.36	45.44
3768	NYSE	MSA	Thu, Jan 22, 2015	44.17	46.70	43.61	46.70
3767	NYSE	MSA	Wed, Jan 21, 2015	44.11	44.82	43.17	43.73
3766	NYSE	MSA	Tue, Jan 20, 2015	46.73	46.75	44.13	44.18
3765	NYSE	MSA	Fri, Jan 16, 2015	46.80	47.54	46.30	46.77
3764	NYSE	MSA	Thu, Jan 15, 2015	48.47	48.71	47.04	47.09
3763	NYSE	MSA	Wed, Jan 14, 2015	47.15	48.35	47.15	48.19
3762	NYSE	MSA	Tue, Jan 13, 2015	49.03	50.10	47.13	47.83
3761	NYSE	MSA	Mon, Jan 12, 2015	48.68	49.15	47.55	48.41
3760	NYSE	MSA	Fri, Jan 9, 2015	49.88	50.10	48.41	48.81
3759	NYSE	MSA	Thu, Jan 8, 2015	50.03	50.24	49.65	49.77
3758	NYSE	MSA	Wed, Jan 7, 2015	50.06	50.21	49.04	49.50
3757	NYSE	MSA	Tue, Jan 6, 2015	51.75	52.29	48.89	49.57
3756	NYSE	MSA	Mon, Jan 5, 2015	52.45	53.00	51.48	51.77
3755	NYSE	MSA	Fri, Jan 2, 2015	53.45	53.64	52.00	52.81
3754	NYSE	MSA	Wed, Dec 31, 2014	54.04	54.20	53.01	53.09
3753	NYSE	MSA	Tue, Dec 30, 2014	53.85	54.05	53.60	53.85
3752	NYSE	MSA	Mon, Dec 29, 2014	53.70	54.13	53.48	53.91
3751	NYSE	MSA	Fri, Dec 26, 2014	53.46	53.92	53.45	53.79
3750	NYSE	MSA	Wed, Dec 24, 2014	52.90	53.62	52.65	53.48
3749	NYSE	MSA	Tue, Dec 23, 2014	53.00	53.00	52.21	52.69
3748	NYSE	MSA	Mon, Dec 22, 2014	52.65	52.84	52.00	52.50
3747	NYSE	MSA	Fri, Dec 19, 2014	51.77	52.64	51.46	52.42
3746	NYSE	MSA	Thu, Dec 18, 2014	51.87	52.28	51.37	51.86
3745	NYSE	MSA	Wed, Dec 17, 2014	48.99	51.23	48.90	51.13
3744	NYSE	MSA	Tue, Dec 16, 2014	49.71	50.10	48.84	48.92
3743	NYSE	MSA	Mon, Dec 15, 2014	51.46	51.80	49.69	49.82
3742	NYSE	MSA	Fri, Dec 12, 2014	51.53	52.13	51.07	51.14
3741	NYSE	MSA	Thu, Dec 11, 2014	52.37	53.89	51.91	52.02
3740	NYSE	MSA	Wed, Dec 10, 2014	53.47	53.58	51.89	51.98
3739	NYSE	MSA	Tue, Dec 9, 2014	52.33	53.71	52.33	53.64
3738	NYSE	MSA	Mon, Dec 8, 2014	54.30	54.82	52.53	53.05
3737	NYSE	MSA	Fri, Dec 5, 2014	54.22	55.50	53.22	54.64
3736	NYSE	MSA	Thu, Dec 4, 2014	55.26	55.29	53.86	54.24
3735	NYSE	MSA	Wed, Dec 3, 2014	54.95	56.20	54.70	55.46
3734	NYSE	MSA	Tue, Dec 2, 2014	54.50	55.30	54.26	54.77
3733	NYSE	MSA	Mon, Dec 1, 2014	54.82	55.12	54.01	54.34
3732	NYSE	MSA	Fri, Nov 28, 2014	56.12	56.57	54.84	54.93
3731	NYSE	MSA	Wed, Nov 26, 2014	56.11	56.35	55.67	55.99
3730	NYSE	MSA	Tue, Nov 25, 2014	56.17	56.50	55.62	55.95
3729	NYSE	MSA	Mon, Nov 24, 2014	54.50	56.45	54.50	56.04
3728	NYSE	MSA	Fri, Nov 21, 2014	55.05	55.29	54.36	54.46
3727	NYSE	MSA	Thu, Nov 20, 2014	53.70	54.33	53.33	54.20
3726	NYSE	MSA	Wed, Nov 19, 2014	55.57	55.57	53.67	54.07
3725	NYSE	MSA	Tue, Nov 18, 2014	56.29	56.95	55.55	55.66
3724	NYSE	MSA	Mon, Nov 17, 2014	57.52	57.55	55.96	56.07
3723	NYSE	MSA	Fri, Nov 14, 2014	57.76	58.23	57.18	57.64
3722	NYSE	MSA	Thu, Nov 13, 2014	58.45	58.85	58.11	58.73
3721	NYSE	MSA	Wed, Nov 12, 2014	57.93	58.99	57.90	58.58
3720	NYSE	MSA	Tue, Nov 11, 2014	58.20	58.71	58.00	58.30
3719	NYSE	MSA	Mon, Nov 10, 2014	57.16	58.22	57.02	58.19
3718	NYSE	MSA	Fri, Nov 7, 2014	57.25	57.28	56.64	57.01
3717	NYSE	MSA	Thu, Nov 6, 2014	56.32	57.25	56.32	57.14
3716	NYSE	MSA	Wed, Nov 5, 2014	56.39	56.67	55.65	56.20
3715	NYSE	MSA	Tue, Nov 4, 2014	55.80	56.40	55.41	55.76
3714	NYSE	MSA	Mon, Nov 3, 2014	57.39	57.49	55.68	55.91
3713	NYSE	MSA	Fri, Oct 31, 2014	56.94	57.80	56.42	57.47
3712	NYSE	MSA	Thu, Oct 30, 2014	54.29	55.91	54.06	55.56
3711	NYSE	MSA	Wed, Oct 29, 2014	54.60	55.20	53.70	54.60
3710	NYSE	MSA	Tue, Oct 28, 2014	52.02	54.63	51.79	54.61
3709	NYSE	MSA	Mon, Oct 27, 2014	50.27	51.64	50.10	51.61
3708	NYSE	MSA	Fri, Oct 24, 2014	50.01	50.86	49.66	50.50
3707	NYSE	MSA	Thu, Oct 23, 2014	50.62	51.91	49.76	50.00
3706	NYSE	MSA	Wed, Oct 22, 2014	51.21	51.33	49.38	49.59
3705	NYSE	MSA	Tue, Oct 21, 2014	49.15	51.15	49.15	50.99
3704	NYSE	MSA	Mon, Oct 20, 2014	48.79	49.22	48.31	48.90
3703	NYSE	MSA	Fri, Oct 17, 2014	49.58	49.61	48.64	48.94
3702	NYSE	MSA	Thu, Oct 16, 2014	46.74	49.17	46.25	48.92
3701	NYSE	MSA	Wed, Oct 15, 2014	47.39	48.42	46.67	47.55
3700	NYSE	MSA	Tue, Oct 14, 2014	47.77	48.20	47.40	47.88
3699	NYSE	MSA	Mon, Oct 13, 2014	47.40	47.90	46.81	47.34
3698	NYSE	MSA	Fri, Oct 10, 2014	47.04	48.90	47.04	47.29
3697	NYSE	MSA	Thu, Oct 9, 2014	48.95	49.32	47.05	47.39
3696	NYSE	MSA	Wed, Oct 8, 2014	48.13	49.28	47.84	48.99
3695	NYSE	MSA	Tue, Oct 7, 2014	48.50	49.00	48.17	48.19
3694	NYSE	MSA	Mon, Oct 6, 2014	49.51	49.81	48.64	48.88
3693	NYSE	MSA	Fri, Oct 3, 2014	50.38	50.45	49.43	49.44
3692	NYSE	MSA	Thu, Oct 2, 2014	48.41	50.16	48.36	49.80
3691	NYSE	MSA	Wed, Oct 1, 2014	49.41	49.69	48.13	48.30
3690	NYSE	MSA	Tue, Sep 30, 2014	50.34	50.46	49.37	49.40
3689	NYSE	MSA	Mon, Sep 29, 2014	50.37	50.87	50.12	50.42
3688	NYSE	MSA	Fri, Sep 26, 2014	51.38	51.54	50.49	50.78
3687	NYSE	MSA	Thu, Sep 25, 2014	52.82	52.83	51.28	51.34
3686	NYSE	MSA	Wed, Sep 24, 2014	52.17	53.39	52.17	53.07
3685	NYSE	MSA	Tue, Sep 23, 2014	52.52	52.90	52.06	52.24
3684	NYSE	MSA	Mon, Sep 22, 2014	52.85	53.33	52.14	52.60
3683	NYSE	MSA	Fri, Sep 19, 2014	53.55	53.98	52.36	52.40
3682	NYSE	MSA	Thu, Sep 18, 2014	53.89	54.02	53.38	53.55
3681	NYSE	MSA	Wed, Sep 17, 2014	53.86	54.15	53.18	53.60
3680	NYSE	MSA	Tue, Sep 16, 2014	53.06	54.18	52.96	54.00
3679	NYSE	MSA	Mon, Sep 15, 2014	53.90	53.90	52.73	53.14
3678	NYSE	MSA	Fri, Sep 12, 2014	55.70	55.70	53.63	53.77
3677	NYSE	MSA	Thu, Sep 11, 2014	55.09	56.00	54.86	55.61
3676	NYSE	MSA	Wed, Sep 10, 2014	54.49	55.59	53.93	55.34
3675	NYSE	MSA	Tue, Sep 9, 2014	54.80	55.74	54.13	54.33
3674	NYSE	MSA	Mon, Sep 8, 2014	55.56	56.03	54.74	55.05
3673	NYSE	MSA	Fri, Sep 5, 2014	55.02	56.39	54.61	55.93
3672	NYSE	MSA	Thu, Sep 4, 2014	55.90	56.28	54.87	55.20
3671	NYSE	MSA	Wed, Sep 3, 2014	57.27	57.80	55.65	55.80
3670	NYSE	MSA	Tue, Sep 2, 2014	55.60	57.43	55.60	57.04
3669	NYSE	MSA	Fri, Aug 29, 2014	54.72	55.53	54.35	55.36
3668	NYSE	MSA	Thu, Aug 28, 2014	55.85	55.85	54.58	54.73
3667	NYSE	MSA	Wed, Aug 27, 2014	55.47	56.22	55.40	55.93
3666	NYSE	MSA	Tue, Aug 26, 2014	55.20	55.78	54.94	55.39
3665	NYSE	MSA	Mon, Aug 25, 2014	55.60	55.77	54.94	55.17
3664	NYSE	MSA	Fri, Aug 22, 2014	55.48	55.79	55.30	55.36
3663	NYSE	MSA	Thu, Aug 21, 2014	55.43	55.78	54.70	55.57
3662	NYSE	MSA	Wed, Aug 20, 2014	55.62	55.67	54.94	55.50
3661	NYSE	MSA	Tue, Aug 19, 2014	56.39	56.61	55.78	55.88
3660	NYSE	MSA	Mon, Aug 18, 2014	55.92	56.56	55.76	56.39
3659	NYSE	MSA	Fri, Aug 15, 2014	55.37	55.44	54.57	55.29
3658	NYSE	MSA	Thu, Aug 14, 2014	55.09	55.29	54.65	55.08
3657	NYSE	MSA	Wed, Aug 13, 2014	54.90	55.54	54.87	55.02
3656	NYSE	MSA	Tue, Aug 12, 2014	54.70	55.07	54.44	54.87
3655	NYSE	MSA	Mon, Aug 11, 2014	53.82	55.15	53.68	55.03
3654	NYSE	MSA	Fri, Aug 8, 2014	52.46	53.74	52.46	53.62
3653	NYSE	MSA	Thu, Aug 7, 2014	52.01	52.73	51.94	52.49
3652	NYSE	MSA	Wed, Aug 6, 2014	51.09	52.35	51.07	51.85
3651	NYSE	MSA	Tue, Aug 5, 2014	51.81	52.71	51.41	51.63
3650	NYSE	MSA	Mon, Aug 4, 2014	51.95	52.30	50.86	52.11
3649	NYSE	MSA	Fri, Aug 1, 2014	51.77	52.11	51.00	51.62
3648	NYSE	MSA	Thu, Jul 31, 2014	52.76	53.53	51.34	51.78
3647	NYSE	MSA	Wed, Jul 30, 2014	54.11	54.11	53.00	53.47
3646	NYSE	MSA	Tue, Jul 29, 2014	55.32	55.62	53.85	53.90
3645	NYSE	MSA	Mon, Jul 28, 2014	55.45	55.64	54.71	55.31
3644	NYSE	MSA	Fri, Jul 25, 2014	56.59	56.59	54.50	55.45
3643	NYSE	MSA	Thu, Jul 24, 2014	58.12	58.33	56.40	57.25
3642	NYSE	MSA	Wed, Jul 23, 2014	58.14	58.40	57.19	57.87
3641	NYSE	MSA	Tue, Jul 22, 2014	57.93	58.75	57.67	58.15
3640	NYSE	MSA	Mon, Jul 21, 2014	57.63	57.83	56.81	57.56
3639	NYSE	MSA	Fri, Jul 18, 2014	56.98	58.16	56.98	57.98
3638	NYSE	MSA	Thu, Jul 17, 2014	57.99	58.40	56.75	57.08
3637	NYSE	MSA	Wed, Jul 16, 2014	59.00	59.83	57.66	58.34
3636	NYSE	MSA	Tue, Jul 15, 2014	59.25	59.59	58.05	58.53
3635	NYSE	MSA	Mon, Jul 14, 2014	59.44	59.59	59.11	59.30
3634	NYSE	MSA	Fri, Jul 11, 2014	60.05	60.05	58.90	58.94
3633	NYSE	MSA	Thu, Jul 10, 2014	59.41	60.91	59.41	60.22
3632	NYSE	MSA	Wed, Jul 9, 2014	61.07	61.07	60.22	60.41
3631	NYSE	MSA	Tue, Jul 8, 2014	60.53	61.05	60.00	60.75
3630	NYSE	MSA	Mon, Jul 7, 2014	61.02	61.02	60.17	60.75
3629	NYSE	MSA	Thu, Jul 3, 2014	60.49	61.08	60.39	61.02
3628	NYSE	MSA	Wed, Jul 2, 2014	59.84	60.25	59.51	60.20
3627	NYSE	MSA	Tue, Jul 1, 2014	57.76	60.03	57.76	59.66
3626	NYSE	MSA	Mon, Jun 30, 2014	57.48	57.72	56.93	57.48
3625	NYSE	MSA	Fri, Jun 27, 2014	57.35	58.19	57.35	57.61
3624	NYSE	MSA	Thu, Jun 26, 2014	58.57	58.83	57.18	57.78
3623	NYSE	MSA	Wed, Jun 25, 2014	57.48	58.61	57.40	58.58
3622	NYSE	MSA	Tue, Jun 24, 2014	56.78	58.28	56.68	57.80
3621	NYSE	MSA	Mon, Jun 23, 2014	57.30	57.30	56.71	56.87
3620	NYSE	MSA	Fri, Jun 20, 2014	56.42	57.23	56.25	57.09
3619	NYSE	MSA	Thu, Jun 19, 2014	56.64	57.11	56.18	56.39
3618	NYSE	MSA	Wed, Jun 18, 2014	56.58	57.24	56.27	56.45
3617	NYSE	MSA	Tue, Jun 17, 2014	55.16	57.39	54.88	56.72
3616	NYSE	MSA	Mon, Jun 16, 2014	54.93	55.69	54.60	55.16
3615	NYSE	MSA	Fri, Jun 13, 2014	55.36	55.73	54.60	55.12
3614	NYSE	MSA	Thu, Jun 12, 2014	56.43	56.57	55.01	55.40
3613	NYSE	MSA	Wed, Jun 11, 2014	56.48	56.74	56.22	56.60
3612	NYSE	MSA	Tue, Jun 10, 2014	57.05	57.26	56.26	56.79
3611	NYSE	MSA	Mon, Jun 9, 2014	56.17	57.48	56.17	57.34
3610	NYSE	MSA	Fri, Jun 6, 2014	55.93	56.95	55.77	56.33
3609	NYSE	MSA	Thu, Jun 5, 2014	54.34	55.74	53.90	55.57
3608	NYSE	MSA	Wed, Jun 4, 2014	53.30	54.35	53.21	54.17
3607	NYSE	MSA	Tue, Jun 3, 2014	53.57	54.04	52.96	53.55
3606	NYSE	MSA	Mon, Jun 2, 2014	54.11	54.68	53.34	53.67
3605	NYSE	MSA	Fri, May 30, 2014	54.62	54.94	54.16	54.66
3604	NYSE	MSA	Thu, May 29, 2014	54.31	54.68	53.84	54.48
3603	NYSE	MSA	Wed, May 28, 2014	54.13	54.56	53.70	54.31
3602	NYSE	MSA	Tue, May 27, 2014	53.58	54.51	53.27	54.28
3601	NYSE	MSA	Fri, May 23, 2014	51.44	53.26	51.01	53.24
3600	NYSE	MSA	Thu, May 22, 2014	50.96	51.40	50.80	51.29
3599	NYSE	MSA	Wed, May 21, 2014	50.85	51.56	49.90	50.82
3598	NYSE	MSA	Tue, May 20, 2014	52.23	52.45	49.98	50.59
3597	NYSE	MSA	Mon, May 19, 2014	51.81	52.49	51.72	52.44
3596	NYSE	MSA	Fri, May 16, 2014	51.24	51.96	50.61	51.86
3595	NYSE	MSA	Thu, May 15, 2014	52.52	52.52	51.03	51.66
3594	NYSE	MSA	Wed, May 14, 2014	54.00	54.41	52.84	52.88
3593	NYSE	MSA	Tue, May 13, 2014	54.00	54.33	53.76	54.03
3592	NYSE	MSA	Mon, May 12, 2014	52.89	54.60	52.89	54.04
3591	NYSE	MSA	Fri, May 9, 2014	51.21	52.59	50.63	52.57
3590	NYSE	MSA	Thu, May 8, 2014	51.04	52.48	50.98	51.21
3589	NYSE	MSA	Wed, May 7, 2014	50.71	51.03	49.85	50.98
3588	NYSE	MSA	Tue, May 6, 2014	51.53	51.86	50.39	50.63
3587	NYSE	MSA	Mon, May 5, 2014	51.27	52.16	51.10	51.79
3586	NYSE	MSA	Fri, May 2, 2014	52.19	52.79	51.39	51.65
3585	NYSE	MSA	Thu, May 1, 2014	52.84	52.95	51.52	52.05
3584	NYSE	MSA	Wed, Apr 30, 2014	52.84	53.00	52.00	52.75
3583	NYSE	MSA	Tue, Apr 29, 2014	55.21	55.34	52.94	52.98
3582	NYSE	MSA	Mon, Apr 28, 2014	54.86	55.31	54.05	55.09
3581	NYSE	MSA	Fri, Apr 25, 2014	54.06	55.13	54.06	54.79
3580	NYSE	MSA	Thu, Apr 24, 2014	55.52	55.52	54.04	54.26
3579	NYSE	MSA	Wed, Apr 23, 2014	53.68	55.54	52.01	55.27
3578	NYSE	MSA	Tue, Apr 22, 2014	55.78	56.76	55.62	56.30
3577	NYSE	MSA	Mon, Apr 21, 2014	56.50	56.55	55.49	55.68
3576	NYSE	MSA	Thu, Apr 17, 2014	56.27	57.08	55.78	56.50
3575	NYSE	MSA	Wed, Apr 16, 2014	56.50	56.97	55.79	56.33
3574	NYSE	MSA	Tue, Apr 15, 2014	55.85	56.17	54.61	56.03
3573	NYSE	MSA	Mon, Apr 14, 2014	55.92	56.11	55.31	55.60
3572	NYSE	MSA	Fri, Apr 11, 2014	54.89	55.71	54.79	55.15
3571	NYSE	MSA	Thu, Apr 10, 2014	55.98	56.10	55.28	55.50
3570	NYSE	MSA	Wed, Apr 9, 2014	55.52	56.30	55.33	56.00
3569	NYSE	MSA	Tue, Apr 8, 2014	55.60	55.72	55.40	55.51
3568	NYSE	MSA	Mon, Apr 7, 2014	56.39	56.39	55.24	55.61
3567	NYSE	MSA	Fri, Apr 4, 2014	58.90	58.90	56.36	56.56
3566	NYSE	MSA	Thu, Apr 3, 2014	58.31	58.53	58.01	58.45
3565	NYSE	MSA	Wed, Apr 2, 2014	58.32	58.32	58.04	58.23
3564	NYSE	MSA	Tue, Apr 1, 2014	57.07	58.35	56.77	58.26
3563	NYSE	MSA	Mon, Mar 31, 2014	56.28	57.36	55.76	57.00
3562	NYSE	MSA	Fri, Mar 28, 2014	55.84	56.77	55.37	56.01
3561	NYSE	MSA	Thu, Mar 27, 2014	55.98	55.98	55.57	55.88
3560	NYSE	MSA	Wed, Mar 26, 2014	57.73	57.94	55.81	55.89
3559	NYSE	MSA	Tue, Mar 25, 2014	57.10	57.38	56.53	57.26
3558	NYSE	MSA	Mon, Mar 24, 2014	56.87	56.98	56.11	56.70
3557	NYSE	MSA	Fri, Mar 21, 2014	56.01	57.13	55.64	56.60
3556	NYSE	MSA	Thu, Mar 20, 2014	54.76	55.73	54.56	55.64
3555	NYSE	MSA	Wed, Mar 19, 2014	54.28	54.93	54.25	54.89
3554	NYSE	MSA	Tue, Mar 18, 2014	53.65	54.44	53.45	54.38
3553	NYSE	MSA	Mon, Mar 17, 2014	53.32	53.90	53.32	53.61
3552	NYSE	MSA	Fri, Mar 14, 2014	52.74	53.39	52.67	53.14
3551	NYSE	MSA	Thu, Mar 13, 2014	53.31	53.31	52.75	53.04
3550	NYSE	MSA	Wed, Mar 12, 2014	52.87	53.57	52.87	53.22
3549	NYSE	MSA	Tue, Mar 11, 2014	54.10	54.32	52.82	53.21
3548	NYSE	MSA	Mon, Mar 10, 2014	53.83	54.30	53.63	54.14
3547	NYSE	MSA	Fri, Mar 7, 2014	53.48	53.88	53.07	53.84
3546	NYSE	MSA	Thu, Mar 6, 2014	52.59	53.17	52.19	53.15
3545	NYSE	MSA	Wed, Mar 5, 2014	52.61	52.61	51.97	52.42
3544	NYSE	MSA	Tue, Mar 4, 2014	52.56	53.53	52.30	52.69
3543	NYSE	MSA	Mon, Mar 3, 2014	50.99	51.93	50.20	51.67
3542	NYSE	MSA	Fri, Feb 28, 2014	52.01	52.37	51.15	51.45
3541	NYSE	MSA	Thu, Feb 27, 2014	51.46	52.11	51.10	51.99
3540	NYSE	MSA	Wed, Feb 26, 2014	51.48	52.15	51.18	51.69
3539	NYSE	MSA	Tue, Feb 25, 2014	51.45	52.20	50.84	51.28
3538	NYSE	MSA	Mon, Feb 24, 2014	51.71	52.33	51.39	51.50
3537	NYSE	MSA	Fri, Feb 21, 2014	51.97	52.56	51.54	51.70
3536	NYSE	MSA	Thu, Feb 20, 2014	51.77	52.26	51.26	51.96
3535	NYSE	MSA	Wed, Feb 19, 2014	52.94	53.38	51.73	51.77
3534	NYSE	MSA	Tue, Feb 18, 2014	52.97	53.72	52.69	53.42
3533	NYSE	MSA	Fri, Feb 14, 2014	53.43	53.43	52.10	52.92
3532	NYSE	MSA	Thu, Feb 13, 2014	52.19	53.58	52.08	53.54
3531	NYSE	MSA	Wed, Feb 12, 2014	49.40	52.94	49.40	52.60
3530	NYSE	MSA	Tue, Feb 11, 2014	47.92	49.47	47.92	49.25
3529	NYSE	MSA	Mon, Feb 10, 2014	48.00	48.05	47.21	48.02
3528	NYSE	MSA	Fri, Feb 7, 2014	47.92	48.31	47.72	48.12
3527	NYSE	MSA	Thu, Feb 6, 2014	47.55	47.84	46.97	47.80
3526	NYSE	MSA	Wed, Feb 5, 2014	47.24	47.62	46.50	47.34
3525	NYSE	MSA	Tue, Feb 4, 2014	47.65	47.96	46.98	47.59
3524	NYSE	MSA	Mon, Feb 3, 2014	50.15	50.63	46.80	47.31
3523	NYSE	MSA	Fri, Jan 31, 2014	51.03	51.55	50.29	50.38
3522	NYSE	MSA	Thu, Jan 30, 2014	51.38	52.33	50.82	52.12
3521	NYSE	MSA	Wed, Jan 29, 2014	51.68	52.30	50.64	50.81
3520	NYSE	MSA	Tue, Jan 28, 2014	52.24	52.57	51.90	52.20
3519	NYSE	MSA	Mon, Jan 27, 2014	52.41	52.69	51.20	52.06
3518	NYSE	MSA	Fri, Jan 24, 2014	53.37	53.76	51.88	52.21
3517	NYSE	MSA	Thu, Jan 23, 2014	54.26	54.46	53.59	53.84
3516	NYSE	MSA	Wed, Jan 22, 2014	54.00	54.55	53.95	54.46
3515	NYSE	MSA	Tue, Jan 21, 2014	54.18	54.34	53.75	54.08
3514	NYSE	MSA	Fri, Jan 17, 2014	53.10	53.74	53.09	53.59
3513	NYSE	MSA	Thu, Jan 16, 2014	52.31	53.07	52.31	53.06
3512	NYSE	MSA	Wed, Jan 15, 2014	51.81	52.69	51.76	52.56
3511	NYSE	MSA	Tue, Jan 14, 2014	51.39	52.38	51.16	51.84
3510	NYSE	MSA	Mon, Jan 13, 2014	51.24	51.70	50.90	51.21
3509	NYSE	MSA	Fri, Jan 10, 2014	51.20	51.54	50.83	51.49
3508	NYSE	MSA	Thu, Jan 9, 2014	51.29	51.66	50.58	51.18
3507	NYSE	MSA	Wed, Jan 8, 2014	50.80	51.24	50.33	51.02
3506	NYSE	MSA	Tue, Jan 7, 2014	51.09	51.30	50.27	50.95
3505	NYSE	MSA	Mon, Jan 6, 2014	51.76	52.39	50.70	50.79
3504	NYSE	MSA	Fri, Jan 3, 2014	50.63	51.51	50.52	51.30
3503	NYSE	MSA	Thu, Jan 2, 2014	51.14	51.56	50.16	50.62
3502	NYSE	MSA	Tue, Dec 31, 2013	50.98	51.66	50.54	51.21
3501	NYSE	MSA	Mon, Dec 30, 2013	50.97	51.27	50.61	50.79
3500	NYSE	MSA	Fri, Dec 27, 2013	51.50	51.97	50.99	51.16
3499	NYSE	MSA	Thu, Dec 26, 2013	51.42	52.03	50.77	51.26
3498	NYSE	MSA	Tue, Dec 24, 2013	50.70	51.20	50.52	51.09
3497	NYSE	MSA	Mon, Dec 23, 2013	50.24	50.69	49.55	50.62
3496	NYSE	MSA	Fri, Dec 20, 2013	48.75	50.45	48.46	50.16
3495	NYSE	MSA	Thu, Dec 19, 2013	49.73	49.95	48.60	48.65
3494	NYSE	MSA	Wed, Dec 18, 2013	48.72	49.96	48.05	49.94
3493	NYSE	MSA	Tue, Dec 17, 2013	48.40	48.67	47.95	48.58
3492	NYSE	MSA	Mon, Dec 16, 2013	47.57	48.66	46.89	48.52
3491	NYSE	MSA	Fri, Dec 13, 2013	47.33	47.96	46.87	47.43
3490	NYSE	MSA	Thu, Dec 12, 2013	46.76	47.37	46.56	47.10
3489	NYSE	MSA	Wed, Dec 11, 2013	48.25	48.25	46.54	46.79
3488	NYSE	MSA	Tue, Dec 10, 2013	49.28	49.47	48.18	48.27
3487	NYSE	MSA	Mon, Dec 9, 2013	50.17	50.17	49.25	49.49
3486	NYSE	MSA	Fri, Dec 6, 2013	50.00	51.06	49.67	50.16
3485	NYSE	MSA	Thu, Dec 5, 2013	49.18	49.72	48.88	49.50
3484	NYSE	MSA	Wed, Dec 4, 2013	49.13	50.11	49.04	49.34
3483	NYSE	MSA	Tue, Dec 3, 2013	48.71	49.61	48.69	49.47
3482	NYSE	MSA	Mon, Dec 2, 2013	49.81	50.16	48.81	48.94
3481	NYSE	MSA	Fri, Nov 29, 2013	50.48	51.18	49.76	49.82
3480	NYSE	MSA	Wed, Nov 27, 2013	49.96	50.14	49.70	50.12
3479	NYSE	MSA	Tue, Nov 26, 2013	49.34	50.37	49.33	50.03
3478	NYSE	MSA	Mon, Nov 25, 2013	49.61	49.61	49.21	49.40
3477	NYSE	MSA	Fri, Nov 22, 2013	49.28	49.72	48.43	49.40
3476	NYSE	MSA	Thu, Nov 21, 2013	48.15	49.40	47.89	49.39
3475	NYSE	MSA	Wed, Nov 20, 2013	48.32	48.38	47.64	47.89
3474	NYSE	MSA	Tue, Nov 19, 2013	48.35	48.95	47.93	48.22
3473	NYSE	MSA	Mon, Nov 18, 2013	48.58	48.84	48.15	48.45
3472	NYSE	MSA	Fri, Nov 15, 2013	48.94	48.98	48.38	48.47
3471	NYSE	MSA	Thu, Nov 14, 2013	49.08	49.41	48.67	48.96
3470	NYSE	MSA	Wed, Nov 13, 2013	48.57	49.12	48.42	49.02
3469	NYSE	MSA	Tue, Nov 12, 2013	48.00	49.29	47.90	48.98
3468	NYSE	MSA	Mon, Nov 11, 2013	48.74	48.76	47.73	48.13
3467	NYSE	MSA	Fri, Nov 8, 2013	48.12	49.04	48.12	48.75
3466	NYSE	MSA	Thu, Nov 7, 2013	49.86	50.08	48.41	48.46
3465	NYSE	MSA	Wed, Nov 6, 2013	49.97	49.99	49.49	49.75
3464	NYSE	MSA	Tue, Nov 5, 2013	49.28	49.94	49.04	49.75
3463	NYSE	MSA	Mon, Nov 4, 2013	48.79	49.72	48.69	49.52
3462	NYSE	MSA	Fri, Nov 1, 2013	48.07	48.94	47.80	48.65
3461	NYSE	MSA	Thu, Oct 31, 2013	47.86	48.95	47.63	48.16
3460	NYSE	MSA	Wed, Oct 30, 2013	48.11	48.65	47.78	47.78
3459	NYSE	MSA	Tue, Oct 29, 2013	48.17	49.11	47.65	48.19
3458	NYSE	MSA	Mon, Oct 28, 2013	48.07	48.22	47.14	48.16
3457	NYSE	MSA	Fri, Oct 25, 2013	48.88	48.92	47.05	47.99
3456	NYSE	MSA	Thu, Oct 24, 2013	50.62	50.82	48.86	48.94
3455	NYSE	MSA	Wed, Oct 23, 2013	52.43	52.43	49.99	50.63
3454	NYSE	MSA	Tue, Oct 22, 2013	54.43	54.84	53.18	53.48
3453	NYSE	MSA	Mon, Oct 21, 2013	53.72	54.44	53.40	54.31
3452	NYSE	MSA	Fri, Oct 18, 2013	53.47	53.94	52.98	53.79
3451	NYSE	MSA	Thu, Oct 17, 2013	52.33	53.12	52.18	52.97
3450	NYSE	MSA	Wed, Oct 16, 2013	52.38	52.63	51.92	52.48
3449	NYSE	MSA	Tue, Oct 15, 2013	52.88	52.94	51.88	52.08
3448	NYSE	MSA	Mon, Oct 14, 2013	51.95	53.00	51.81	52.90
3447	NYSE	MSA	Fri, Oct 11, 2013	51.15	52.50	51.10	52.24
3446	NYSE	MSA	Thu, Oct 10, 2013	50.67	51.34	50.60	51.32
3445	NYSE	MSA	Wed, Oct 9, 2013	49.77	50.31	49.21	49.91
3444	NYSE	MSA	Tue, Oct 8, 2013	49.78	50.02	49.25	49.57
3443	NYSE	MSA	Mon, Oct 7, 2013	49.89	50.30	49.47	49.88
3442	NYSE	MSA	Fri, Oct 4, 2013	50.53	51.00	50.32	50.49
3441	NYSE	MSA	Thu, Oct 3, 2013	51.65	51.65	50.36	50.65
3440	NYSE	MSA	Wed, Oct 2, 2013	51.74	52.32	51.38	51.92
3439	NYSE	MSA	Tue, Oct 1, 2013	51.50	52.54	51.50	52.22
3438	NYSE	MSA	Mon, Sep 30, 2013	50.84	51.75	50.67	51.61
3437	NYSE	MSA	Fri, Sep 27, 2013	51.12	51.73	51.12	51.33
3436	NYSE	MSA	Thu, Sep 26, 2013	51.51	51.64	50.99	51.60
3435	NYSE	MSA	Wed, Sep 25, 2013	52.07	52.13	51.36	51.52
3434	NYSE	MSA	Tue, Sep 24, 2013	51.29	52.32	50.68	51.94
3433	NYSE	MSA	Mon, Sep 23, 2013	51.34	51.67	51.07	51.29
3432	NYSE	MSA	Fri, Sep 20, 2013	51.22	51.75	50.36	51.34
3431	NYSE	MSA	Thu, Sep 19, 2013	51.27	51.31	50.91	51.00
3430	NYSE	MSA	Wed, Sep 18, 2013	51.20	51.72	50.51	51.25
3429	NYSE	MSA	Tue, Sep 17, 2013	50.48	51.11	50.48	51.07
3428	NYSE	MSA	Mon, Sep 16, 2013	50.87	50.98	50.37	50.57
3427	NYSE	MSA	Fri, Sep 13, 2013	50.44	50.49	50.07	50.30
3426	NYSE	MSA	Thu, Sep 12, 2013	50.15	50.42	49.89	50.17
3425	NYSE	MSA	Wed, Sep 11, 2013	50.07	50.43	49.96	50.21
3424	NYSE	MSA	Tue, Sep 10, 2013	49.72	50.25	49.44	50.14
3423	NYSE	MSA	Mon, Sep 9, 2013	49.15	49.73	49.00	49.45
3422	NYSE	MSA	Fri, Sep 6, 2013	49.29	49.90	48.27	48.90
3421	NYSE	MSA	Thu, Sep 5, 2013	48.75	49.40	48.71	49.06
3420	NYSE	MSA	Wed, Sep 4, 2013	47.95	49.11	47.95	48.75
3419	NYSE	MSA	Tue, Sep 3, 2013	48.93	49.25	47.05	47.98
3418	NYSE	MSA	Fri, Aug 30, 2013	50.08	50.09	47.96	48.13
3417	NYSE	MSA	Thu, Aug 29, 2013	49.38	50.56	49.28	50.16
3416	NYSE	MSA	Wed, Aug 28, 2013	49.79	49.93	49.27	49.38
3415	NYSE	MSA	Tue, Aug 27, 2013	50.53	50.53	49.17	49.79
3414	NYSE	MSA	Mon, Aug 26, 2013	51.68	51.70	50.72	50.99
3413	NYSE	MSA	Fri, Aug 23, 2013	51.46	51.87	51.28	51.70
3412	NYSE	MSA	Thu, Aug 22, 2013	50.59	51.53	50.59	51.43
3411	NYSE	MSA	Wed, Aug 21, 2013	50.99	51.22	50.38	50.52
3410	NYSE	MSA	Tue, Aug 20, 2013	50.98	51.45	50.84	51.30
3409	NYSE	MSA	Mon, Aug 19, 2013	50.99	51.60	50.84	51.07
3408	NYSE	MSA	Fri, Aug 16, 2013	51.05	51.32	50.88	51.05
3407	NYSE	MSA	Thu, Aug 15, 2013	52.20	52.41	50.71	51.33
3406	NYSE	MSA	Wed, Aug 14, 2013	53.35	53.56	53.00	53.10
3405	NYSE	MSA	Tue, Aug 13, 2013	53.53	53.65	52.99	53.50
3404	NYSE	MSA	Mon, Aug 12, 2013	52.97	53.71	52.95	53.58
3403	NYSE	MSA	Fri, Aug 9, 2013	53.55	53.74	53.17	53.31
3402	NYSE	MSA	Thu, Aug 8, 2013	53.75	54.12	53.34	53.77
3401	NYSE	MSA	Wed, Aug 7, 2013	53.20	53.60	52.57	53.27
3400	NYSE	MSA	Tue, Aug 6, 2013	53.83	53.83	53.18	53.41
3399	NYSE	MSA	Mon, Aug 5, 2013	54.18	54.36	53.66	54.03
3398	NYSE	MSA	Fri, Aug 2, 2013	54.16	54.49	53.54	54.38
3397	NYSE	MSA	Thu, Aug 1, 2013	53.81	55.38	53.81	54.51
3396	NYSE	MSA	Wed, Jul 31, 2013	52.87	53.50	52.67	53.13
3395	NYSE	MSA	Tue, Jul 30, 2013	52.58	52.99	52.23	52.82
3394	NYSE	MSA	Mon, Jul 29, 2013	53.57	53.78	52.23	52.42
3393	NYSE	MSA	Fri, Jul 26, 2013	53.83	54.05	53.20	53.79
3392	NYSE	MSA	Thu, Jul 25, 2013	52.86	54.78	52.86	54.73
3391	NYSE	MSA	Wed, Jul 24, 2013	52.80	53.58	52.65	53.07
3390	NYSE	MSA	Tue, Jul 23, 2013	51.38	51.74	50.96	51.61
3389	NYSE	MSA	Mon, Jul 22, 2013	51.60	51.61	50.94	51.26
3388	NYSE	MSA	Fri, Jul 19, 2013	51.47	52.07	51.13	51.61
3387	NYSE	MSA	Thu, Jul 18, 2013	50.82	51.73	50.77	51.51
3386	NYSE	MSA	Wed, Jul 17, 2013	50.58	51.00	50.36	50.76
3385	NYSE	MSA	Tue, Jul 16, 2013	50.58	50.70	50.22	50.44
3384	NYSE	MSA	Mon, Jul 15, 2013	50.38	50.72	50.33	50.67
3383	NYSE	MSA	Fri, Jul 12, 2013	49.75	50.53	49.26	50.41
3382	NYSE	MSA	Thu, Jul 11, 2013	49.66	49.91	49.24	49.84
3381	NYSE	MSA	Wed, Jul 10, 2013	48.86	49.26	48.81	49.10
3380	NYSE	MSA	Tue, Jul 9, 2013	48.75	49.02	48.66	48.86
3379	NYSE	MSA	Mon, Jul 8, 2013	48.33	48.87	48.32	48.57
3378	NYSE	MSA	Fri, Jul 5, 2013	48.14	48.43	47.67	48.33
3377	NYSE	MSA	Wed, Jul 3, 2013	47.00	47.61	46.88	47.53
3376	NYSE	MSA	Tue, Jul 2, 2013	48.24	48.24	46.93	47.38
3375	NYSE	MSA	Mon, Jul 1, 2013	46.81	48.22	46.60	48.15
3374	NYSE	MSA	Fri, Jun 28, 2013	46.50	47.00	46.29	46.55
3373	NYSE	MSA	Thu, Jun 27, 2013	46.10	47.00	46.05	46.74
3372	NYSE	MSA	Wed, Jun 26, 2013	46.08	46.08	45.52	45.75
3371	NYSE	MSA	Tue, Jun 25, 2013	45.37	45.92	45.20	45.73
3370	NYSE	MSA	Mon, Jun 24, 2013	44.77	45.62	44.16	44.96
3369	NYSE	MSA	Fri, Jun 21, 2013	44.48	45.08	44.22	45.00
3368	NYSE	MSA	Thu, Jun 20, 2013	44.93	45.19	43.97	44.17
3367	NYSE	MSA	Wed, Jun 19, 2013	46.50	46.69	45.75	45.77
3366	NYSE	MSA	Tue, Jun 18, 2013	45.99	46.96	45.80	46.65
3365	NYSE	MSA	Mon, Jun 17, 2013	46.01	46.16	45.55	45.87
3364	NYSE	MSA	Fri, Jun 14, 2013	46.23	46.59	45.69	45.79
3363	NYSE	MSA	Thu, Jun 13, 2013	45.21	46.59	45.14	46.48
3362	NYSE	MSA	Wed, Jun 12, 2013	46.61	46.61	44.99	45.20
3361	NYSE	MSA	Tue, Jun 11, 2013	45.64	46.61	45.43	46.13
3360	NYSE	MSA	Mon, Jun 10, 2013	46.42	46.75	45.64	46.23
3359	NYSE	MSA	Fri, Jun 7, 2013	46.38	46.83	45.83	46.18
3358	NYSE	MSA	Thu, Jun 6, 2013	45.66	46.00	45.25	45.99
3357	NYSE	MSA	Wed, Jun 5, 2013	46.34	46.34	45.35	45.54
3356	NYSE	MSA	Tue, Jun 4, 2013	47.55	47.88	46.16	46.51
3355	NYSE	MSA	Mon, Jun 3, 2013	50.19	50.19	47.36	47.56
3354	NYSE	MSA	Fri, May 31, 2013	50.81	51.12	49.90	49.92
3353	NYSE	MSA	Thu, May 30, 2013	50.06	51.00	49.82	50.95
3352	NYSE	MSA	Wed, May 29, 2013	49.94	50.24	49.22	50.03
3351	NYSE	MSA	Tue, May 28, 2013	49.70	50.49	49.39	50.35
3350	NYSE	MSA	Fri, May 24, 2013	48.78	49.20	48.46	49.04
3349	NYSE	MSA	Thu, May 23, 2013	48.07	49.36	47.50	48.95
3348	NYSE	MSA	Wed, May 22, 2013	49.83	50.53	48.38	48.53
3347	NYSE	MSA	Tue, May 21, 2013	49.93	50.12	49.78	49.88
3346	NYSE	MSA	Mon, May 20, 2013	50.39	50.62	49.91	50.02
3345	NYSE	MSA	Fri, May 17, 2013	49.92	50.57	49.71	50.50
3344	NYSE	MSA	Thu, May 16, 2013	49.92	50.34	49.12	49.53
3343	NYSE	MSA	Wed, May 15, 2013	49.77	50.44	49.66	50.27
3342	NYSE	MSA	Tue, May 14, 2013	49.15	49.97	49.15	49.94
3341	NYSE	MSA	Mon, May 13, 2013	49.69	49.72	49.10	49.18
3340	NYSE	MSA	Fri, May 10, 2013	49.50	50.15	49.30	49.92
3339	NYSE	MSA	Thu, May 9, 2013	50.02	50.14	49.41	49.50
3338	NYSE	MSA	Wed, May 8, 2013	49.82	50.62	49.82	50.25
3337	NYSE	MSA	Tue, May 7, 2013	48.99	50.16	48.95	50.01
3336	NYSE	MSA	Mon, May 6, 2013	48.93	49.17	48.61	48.93
3335	NYSE	MSA	Fri, May 3, 2013	48.09	49.39	48.09	48.96
3334	NYSE	MSA	Thu, May 2, 2013	47.50	47.61	47.03	47.41
3333	NYSE	MSA	Wed, May 1, 2013	47.95	47.97	47.02	47.22
3332	NYSE	MSA	Tue, Apr 30, 2013	47.48	48.00	47.39	48.00
3331	NYSE	MSA	Mon, Apr 29, 2013	47.77	47.88	47.20	47.62
3330	NYSE	MSA	Fri, Apr 26, 2013	47.12	47.75	46.94	47.68
3329	NYSE	MSA	Thu, Apr 25, 2013	47.51	47.88	47.25	47.41
3328	NYSE	MSA	Wed, Apr 24, 2013	47.00	47.56	46.19	47.50
3327	NYSE	MSA	Tue, Apr 23, 2013	49.90	49.98	49.10	49.96
3326	NYSE	MSA	Mon, Apr 22, 2013	49.34	49.60	48.32	49.44
3325	NYSE	MSA	Fri, Apr 19, 2013	48.71	49.63	48.25	49.21
3324	NYSE	MSA	Thu, Apr 18, 2013	49.02	49.13	48.51	48.64
3323	NYSE	MSA	Wed, Apr 17, 2013	49.51	49.51	48.52	49.03
3322	NYSE	MSA	Tue, Apr 16, 2013	48.22	50.01	48.13	49.93
3321	NYSE	MSA	Mon, Apr 15, 2013	49.27	49.74	47.26	47.80
3320	NYSE	MSA	Fri, Apr 12, 2013	49.35	49.80	48.96	49.75
3319	NYSE	MSA	Thu, Apr 11, 2013	49.91	49.99	49.50	49.62
3318	NYSE	MSA	Wed, Apr 10, 2013	48.40	49.98	48.32	49.90
3317	NYSE	MSA	Tue, Apr 9, 2013	48.67	48.67	47.93	48.22
3316	NYSE	MSA	Mon, Apr 8, 2013	49.22	49.22	48.33	48.55
3315	NYSE	MSA	Fri, Apr 5, 2013	48.83	49.32	48.81	48.96
3314	NYSE	MSA	Thu, Apr 4, 2013	49.29	49.82	49.29	49.62
3313	NYSE	MSA	Wed, Apr 3, 2013	50.20	50.20	49.21	49.39
3312	NYSE	MSA	Tue, Apr 2, 2013	50.00	50.35	49.63	50.02
3311	NYSE	MSA	Mon, Apr 1, 2013	49.61	49.99	49.27	49.66
3310	NYSE	MSA	Thu, Mar 28, 2013	49.60	49.86	49.45	49.62
3309	NYSE	MSA	Wed, Mar 27, 2013	49.07	49.45	49.05	49.40
3308	NYSE	MSA	Tue, Mar 26, 2013	49.40	49.62	49.09	49.39
3307	NYSE	MSA	Mon, Mar 25, 2013	49.31	49.63	48.66	49.20
3306	NYSE	MSA	Fri, Mar 22, 2013	49.27	49.43	48.84	49.08
3305	NYSE	MSA	Thu, Mar 21, 2013	49.10	49.37	48.72	49.13
3304	NYSE	MSA	Wed, Mar 20, 2013	48.85	49.56	48.85	49.48
3303	NYSE	MSA	Tue, Mar 19, 2013	49.11	49.36	48.19	48.66
3302	NYSE	MSA	Mon, Mar 18, 2013	48.64	49.27	48.57	48.88
3301	NYSE	MSA	Fri, Mar 15, 2013	50.00	50.00	49.06	49.06
3300	NYSE	MSA	Thu, Mar 14, 2013	49.98	50.34	49.67	50.23
3299	NYSE	MSA	Wed, Mar 13, 2013	49.38	49.94	49.17	49.82
3298	NYSE	MSA	Tue, Mar 12, 2013	48.66	49.23	48.55	49.20
3297	NYSE	MSA	Mon, Mar 11, 2013	48.94	49.15	48.44	48.69
3296	NYSE	MSA	Fri, Mar 8, 2013	48.60	49.04	48.48	49.03
3295	NYSE	MSA	Thu, Mar 7, 2013	47.93	48.27	47.72	48.23
3294	NYSE	MSA	Wed, Mar 6, 2013	48.09	48.18	47.75	48.00
3293	NYSE	MSA	Tue, Mar 5, 2013	47.81	48.26	47.56	47.99
3292	NYSE	MSA	Mon, Mar 4, 2013	46.69	47.63	46.69	47.57
3291	NYSE	MSA	Fri, Mar 1, 2013	46.51	46.99	46.00	46.80
3290	NYSE	MSA	Thu, Feb 28, 2013	47.18	47.32	46.83	46.85
3289	NYSE	MSA	Wed, Feb 27, 2013	47.16	47.42	47.08	47.10
3288	NYSE	MSA	Tue, Feb 26, 2013	47.55	47.68	46.92	47.18
3287	NYSE	MSA	Mon, Feb 25, 2013	49.13	49.71	47.26	47.27
3286	NYSE	MSA	Fri, Feb 22, 2013	48.84	49.09	48.81	48.93
3285	NYSE	MSA	Thu, Feb 21, 2013	48.82	49.32	48.16	48.48
3284	NYSE	MSA	Wed, Feb 20, 2013	49.97	50.05	48.93	48.95
3283	NYSE	MSA	Tue, Feb 19, 2013	49.87	50.50	49.75	50.09
3282	NYSE	MSA	Fri, Feb 15, 2013	50.57	51.07	49.45	49.72
3281	NYSE	MSA	Thu, Feb 14, 2013	46.27	50.60	46.10	50.36
3280	NYSE	MSA	Wed, Feb 13, 2013	45.49	46.85	45.44	46.50
3279	NYSE	MSA	Tue, Feb 12, 2013	45.57	46.08	45.36	45.50
3278	NYSE	MSA	Mon, Feb 11, 2013	45.69	46.05	45.25	45.50
3277	NYSE	MSA	Fri, Feb 8, 2013	45.91	46.44	45.62	45.73
3276	NYSE	MSA	Thu, Feb 7, 2013	45.95	46.05	45.39	45.84
3275	NYSE	MSA	Wed, Feb 6, 2013	45.88	46.22	45.73	46.02
3274	NYSE	MSA	Tue, Feb 5, 2013	45.74	46.50	45.60	46.01
3273	NYSE	MSA	Mon, Feb 4, 2013	46.05	46.18	45.40	45.48
3272	NYSE	MSA	Fri, Feb 1, 2013	46.50	46.50	45.97	46.19
3271	NYSE	MSA	Thu, Jan 31, 2013	45.62	46.63	45.56	46.22
3270	NYSE	MSA	Wed, Jan 30, 2013	45.75	46.37	45.45	45.70
3269	NYSE	MSA	Tue, Jan 29, 2013	45.65	46.18	45.39	45.75
3268	NYSE	MSA	Mon, Jan 28, 2013	45.67	46.09	45.17	45.63
3267	NYSE	MSA	Fri, Jan 25, 2013	45.31	45.66	45.07	45.55
3266	NYSE	MSA	Thu, Jan 24, 2013	43.53	45.23	43.53	45.13
3265	NYSE	MSA	Wed, Jan 23, 2013	45.11	45.23	44.37	44.40
3264	NYSE	MSA	Tue, Jan 22, 2013	44.45	45.11	44.41	45.06
3263	NYSE	MSA	Fri, Jan 18, 2013	44.42	44.67	44.19	44.45
3262	NYSE	MSA	Thu, Jan 17, 2013	44.45	44.73	44.32	44.50
3261	NYSE	MSA	Wed, Jan 16, 2013	44.27	44.32	44.07	44.19
3260	NYSE	MSA	Tue, Jan 15, 2013	43.90	44.53	43.50	44.46
3259	NYSE	MSA	Mon, Jan 14, 2013	44.37	44.37	43.96	44.10
3258	NYSE	MSA	Fri, Jan 11, 2013	44.30	44.48	44.00	44.40
3257	NYSE	MSA	Thu, Jan 10, 2013	44.11	44.35	43.61	44.26
3256	NYSE	MSA	Wed, Jan 9, 2013	44.06	44.25	43.68	44.01
3255	NYSE	MSA	Tue, Jan 8, 2013	43.32	44.01	43.22	43.97
3254	NYSE	MSA	Mon, Jan 7, 2013	43.26	43.55	43.21	43.30
3253	NYSE	MSA	Fri, Jan 4, 2013	43.74	43.80	43.45	43.57
3252	NYSE	MSA	Thu, Jan 3, 2013	43.50	43.64	43.04	43.48
3251	NYSE	MSA	Wed, Jan 2, 2013	43.81	44.21	43.21	43.51
3250	NYSE	MSA	Mon, Dec 31, 2012	41.58	42.87	41.44	42.71
3249	NYSE	MSA	Fri, Dec 28, 2012	41.74	42.14	41.54	41.55
3248	NYSE	MSA	Thu, Dec 27, 2012	41.72	42.11	41.34	41.97
3247	NYSE	MSA	Wed, Dec 26, 2012	42.21	42.35	41.50	41.74
3246	NYSE	MSA	Mon, Dec 24, 2012	41.62	42.44	41.50	42.07
3245	NYSE	MSA	Fri, Dec 21, 2012	42.19	42.46	41.13	41.51
3244	NYSE	MSA	Thu, Dec 20, 2012	42.00	42.26	41.62	42.22
3243	NYSE	MSA	Wed, Dec 19, 2012	42.31	42.60	41.64	41.85
3242	NYSE	MSA	Tue, Dec 18, 2012	39.95	41.11	39.61	41.02
3241	NYSE	MSA	Mon, Dec 17, 2012	39.07	39.80	38.96	39.80
3240	NYSE	MSA	Fri, Dec 14, 2012	39.00	39.54	38.65	38.86
3239	NYSE	MSA	Thu, Dec 13, 2012	39.64	39.68	39.08	39.39
3238	NYSE	MSA	Wed, Dec 12, 2012	39.71	39.93	39.55	39.67
3237	NYSE	MSA	Tue, Dec 11, 2012	39.57	40.09	39.57	39.93
3236	NYSE	MSA	Mon, Dec 10, 2012	38.89	39.46	38.60	39.37
3235	NYSE	MSA	Fri, Dec 7, 2012	38.95	39.06	38.32	38.84
3234	NYSE	MSA	Thu, Dec 6, 2012	38.84	38.94	38.51	38.66
3233	NYSE	MSA	Wed, Dec 5, 2012	38.91	39.13	38.48	38.83
3232	NYSE	MSA	Tue, Dec 4, 2012	38.46	39.12	38.14	38.74
3231	NYSE	MSA	Mon, Dec 3, 2012	38.91	39.13	37.98	38.38
3230	NYSE	MSA	Fri, Nov 30, 2012	38.62	38.75	38.22	38.68
3229	NYSE	MSA	Thu, Nov 29, 2012	38.25	38.58	37.81	38.54
3228	NYSE	MSA	Wed, Nov 28, 2012	37.56	37.96	36.94	37.87
3227	NYSE	MSA	Tue, Nov 27, 2012	37.43	38.05	37.43	37.72
3226	NYSE	MSA	Mon, Nov 26, 2012	37.36	37.54	37.19	37.43
3225	NYSE	MSA	Fri, Nov 23, 2012	37.45	37.66	37.13	37.52
3224	NYSE	MSA	Wed, Nov 21, 2012	37.26	37.36	36.82	37.33
3223	NYSE	MSA	Tue, Nov 20, 2012	37.00	37.18	36.69	37.18
3222	NYSE	MSA	Mon, Nov 19, 2012	36.66	37.08	36.41	37.08
3221	NYSE	MSA	Fri, Nov 16, 2012	36.00	36.33	35.73	36.16
3220	NYSE	MSA	Thu, Nov 15, 2012	36.05	36.31	35.80	36.15
3219	NYSE	MSA	Wed, Nov 14, 2012	36.64	36.64	35.87	36.11
3218	NYSE	MSA	Tue, Nov 13, 2012	36.98	37.23	36.58	36.59
3217	NYSE	MSA	Mon, Nov 12, 2012	36.92	37.41	36.54	37.22
3216	NYSE	MSA	Fri, Nov 9, 2012	36.34	37.19	36.26	36.76
3215	NYSE	MSA	Thu, Nov 8, 2012	37.65	37.70	36.88	36.88
3214	NYSE	MSA	Wed, Nov 7, 2012	38.95	38.95	37.56	37.64
3213	NYSE	MSA	Tue, Nov 6, 2012	38.98	39.71	38.87	39.44
3212	NYSE	MSA	Mon, Nov 5, 2012	39.18	39.35	38.80	38.99
3211	NYSE	MSA	Fri, Nov 2, 2012	40.09	40.24	39.26	39.28
3210	NYSE	MSA	Thu, Nov 1, 2012	38.54	40.06	38.14	40.05
3209	NYSE	MSA	Wed, Oct 31, 2012	38.08	38.62	37.78	38.60
3208	NYSE	MSA	Fri, Oct 26, 2012	38.16	38.41	37.85	38.12
3207	NYSE	MSA	Thu, Oct 25, 2012	37.38	38.49	37.33	38.27
3206	NYSE	MSA	Wed, Oct 24, 2012	36.00	36.98	35.37	36.98
3205	NYSE	MSA	Tue, Oct 23, 2012	36.23	36.80	35.95	36.70
3204	NYSE	MSA	Mon, Oct 22, 2012	37.06	37.35	36.36	36.66
3203	NYSE	MSA	Fri, Oct 19, 2012	37.17	37.26	36.40	37.07
3202	NYSE	MSA	Thu, Oct 18, 2012	37.42	37.52	36.94	37.39
3201	NYSE	MSA	Wed, Oct 17, 2012	37.22	37.52	36.92	37.41
3200	NYSE	MSA	Tue, Oct 16, 2012	37.19	37.40	36.88	37.05
3199	NYSE	MSA	Mon, Oct 15, 2012	36.96	37.05	36.67	36.99
3198	NYSE	MSA	Fri, Oct 12, 2012	37.00	37.16	36.79	36.84
3197	NYSE	MSA	Thu, Oct 11, 2012	37.00	37.00	36.62	36.98
3196	NYSE	MSA	Wed, Oct 10, 2012	36.99	37.00	36.66	36.91
3195	NYSE	MSA	Tue, Oct 9, 2012	37.66	37.66	36.80	36.89
3194	NYSE	MSA	Mon, Oct 8, 2012	37.35	37.86	37.20	37.61
3193	NYSE	MSA	Fri, Oct 5, 2012	37.90	38.31	37.45	37.55
3192	NYSE	MSA	Thu, Oct 4, 2012	37.85	37.86	37.27	37.71
3191	NYSE	MSA	Wed, Oct 3, 2012	37.78	37.90	37.37	37.59
3190	NYSE	MSA	Tue, Oct 2, 2012	37.87	37.97	37.40	37.69
3189	NYSE	MSA	Mon, Oct 1, 2012	37.39	38.00	37.23	37.72
3188	NYSE	MSA	Fri, Sep 28, 2012	37.38	37.68	37.04	37.27
3187	NYSE	MSA	Thu, Sep 27, 2012	37.23	37.73	36.90	37.65
3186	NYSE	MSA	Wed, Sep 26, 2012	36.83	37.13	36.65	37.10
3185	NYSE	MSA	Tue, Sep 25, 2012	37.77	38.08	36.67	36.68
3184	NYSE	MSA	Mon, Sep 24, 2012	37.17	38.00	37.17	37.58
3183	NYSE	MSA	Fri, Sep 21, 2012	37.78	37.94	37.17	37.35
3182	NYSE	MSA	Thu, Sep 20, 2012	37.62	37.68	37.01	37.26
3181	NYSE	MSA	Wed, Sep 19, 2012	37.43	38.12	37.30	37.83
3180	NYSE	MSA	Tue, Sep 18, 2012	36.99	37.49	36.86	37.32
3179	NYSE	MSA	Mon, Sep 17, 2012	38.13	38.13	36.83	37.02
3178	NYSE	MSA	Fri, Sep 14, 2012	37.60	38.39	37.39	38.23
3177	NYSE	MSA	Thu, Sep 13, 2012	36.68	37.67	36.33	37.40
3176	NYSE	MSA	Wed, Sep 12, 2012	36.50	36.64	36.11	36.64
3175	NYSE	MSA	Tue, Sep 11, 2012	36.05	36.60	36.01	36.42
3174	NYSE	MSA	Mon, Sep 10, 2012	35.49	36.09	35.29	36.03
3173	NYSE	MSA	Fri, Sep 7, 2012	35.46	35.76	35.18	35.43
3172	NYSE	MSA	Thu, Sep 6, 2012	34.84	35.59	34.71	35.20
3171	NYSE	MSA	Wed, Sep 5, 2012	34.30	34.65	34.13	34.49
3170	NYSE	MSA	Tue, Sep 4, 2012	34.81	34.81	33.78	34.42
3169	NYSE	MSA	Fri, Aug 31, 2012	35.38	35.38	34.75	34.87
3168	NYSE	MSA	Thu, Aug 30, 2012	35.50	35.60	34.97	34.98
3167	NYSE	MSA	Wed, Aug 29, 2012	35.65	35.89	35.30	35.73
3166	NYSE	MSA	Tue, Aug 28, 2012	35.84	36.15	35.36	35.52
3165	NYSE	MSA	Mon, Aug 27, 2012	35.56	35.97	35.25	35.75
3164	NYSE	MSA	Fri, Aug 24, 2012	35.49	35.95	35.05	35.32
3163	NYSE	MSA	Thu, Aug 23, 2012	36.43	36.43	35.54	35.61
3162	NYSE	MSA	Wed, Aug 22, 2012	36.73	36.90	36.00	36.40
3161	NYSE	MSA	Tue, Aug 21, 2012	36.97	37.34	36.49	36.69
3160	NYSE	MSA	Mon, Aug 20, 2012	36.66	36.90	36.20	36.66
3159	NYSE	MSA	Fri, Aug 17, 2012	35.58	36.65	35.46	36.64
3158	NYSE	MSA	Thu, Aug 16, 2012	34.59	35.82	34.26	35.67
3157	NYSE	MSA	Wed, Aug 15, 2012	34.46	34.71	34.27	34.63
3156	NYSE	MSA	Tue, Aug 14, 2012	34.95	34.97	34.25	34.46
3155	NYSE	MSA	Mon, Aug 13, 2012	35.11	35.14	34.02	34.65
3154	NYSE	MSA	Fri, Aug 10, 2012	35.28	35.28	34.83	35.18
3153	NYSE	MSA	Thu, Aug 9, 2012	35.67	35.80	35.22	35.63
3152	NYSE	MSA	Wed, Aug 8, 2012	35.27	35.81	35.10	35.65
3151	NYSE	MSA	Tue, Aug 7, 2012	35.18	35.66	35.18	35.41
3150	NYSE	MSA	Mon, Aug 6, 2012	34.97	35.20	34.60	34.86
3149	NYSE	MSA	Fri, Aug 3, 2012	34.10	35.49	34.10	34.95
3148	NYSE	MSA	Thu, Aug 2, 2012	33.15	33.67	32.93	33.47
3147	NYSE	MSA	Wed, Aug 1, 2012	34.58	34.76	33.46	33.47
3146	NYSE	MSA	Tue, Jul 31, 2012	34.89	34.96	34.21	34.32
3145	NYSE	MSA	Mon, Jul 30, 2012	35.47	35.66	34.70	34.92
3144	NYSE	MSA	Fri, Jul 27, 2012	34.86	35.64	34.76	35.39
3143	NYSE	MSA	Thu, Jul 26, 2012	35.61	35.91	34.57	34.63
3142	NYSE	MSA	Wed, Jul 25, 2012	34.78	37.91	34.78	35.46
3141	NYSE	MSA	Tue, Jul 24, 2012	35.97	35.97	34.38	34.45
3140	NYSE	MSA	Mon, Jul 23, 2012	36.12	36.40	35.35	35.91
3139	NYSE	MSA	Fri, Jul 20, 2012	37.38	37.40	36.66	36.88
3138	NYSE	MSA	Thu, Jul 19, 2012	38.04	38.07	37.41	37.77
3137	NYSE	MSA	Wed, Jul 18, 2012	39.36	39.96	37.51	37.97
3136	NYSE	MSA	Tue, Jul 17, 2012	39.54	39.69	38.53	39.59
3135	NYSE	MSA	Mon, Jul 16, 2012	40.57	40.61	39.20	39.34
3134	NYSE	MSA	Fri, Jul 13, 2012	39.66	40.79	39.66	40.66
3133	NYSE	MSA	Thu, Jul 12, 2012	39.18	39.79	38.70	39.53
3132	NYSE	MSA	Wed, Jul 11, 2012	39.51	39.57	38.76	39.42
3131	NYSE	MSA	Tue, Jul 10, 2012	40.33	40.62	39.22	39.37
3130	NYSE	MSA	Mon, Jul 9, 2012	39.73	40.10	39.34	39.91
3129	NYSE	MSA	Fri, Jul 6, 2012	40.20	40.25	39.72	39.88
3128	NYSE	MSA	Thu, Jul 5, 2012	40.33	40.81	40.17	40.70
3127	NYSE	MSA	Tue, Jul 3, 2012	40.02	40.50	39.83	40.49
3126	NYSE	MSA	Mon, Jul 2, 2012	40.32	40.61	40.05	40.10
3125	NYSE	MSA	Fri, Jun 29, 2012	39.29	40.43	39.21	40.24
3124	NYSE	MSA	Thu, Jun 28, 2012	37.69	38.34	37.47	38.34
3123	NYSE	MSA	Wed, Jun 27, 2012	37.89	38.21	37.52	38.09
3122	NYSE	MSA	Tue, Jun 26, 2012	37.74	38.02	37.47	37.83
3121	NYSE	MSA	Mon, Jun 25, 2012	37.82	37.96	37.38	37.71
3120	NYSE	MSA	Fri, Jun 22, 2012	38.86	38.86	38.20	38.48
3119	NYSE	MSA	Thu, Jun 21, 2012	39.67	39.86	38.60	38.66
3118	NYSE	MSA	Wed, Jun 20, 2012	40.03	40.15	39.61	39.75
3117	NYSE	MSA	Tue, Jun 19, 2012	40.27	40.81	39.66	40.08
3116	NYSE	MSA	Mon, Jun 18, 2012	39.77	40.42	39.46	40.06
3115	NYSE	MSA	Fri, Jun 15, 2012	39.38	40.68	39.12	40.17
3114	NYSE	MSA	Thu, Jun 14, 2012	39.31	39.68	38.90	39.30
3113	NYSE	MSA	Wed, Jun 13, 2012	40.07	40.50	39.09	39.31
3112	NYSE	MSA	Tue, Jun 12, 2012	40.39	40.39	39.85	40.23
3111	NYSE	MSA	Mon, Jun 11, 2012	41.43	41.59	40.06	40.11
3110	NYSE	MSA	Fri, Jun 8, 2012	40.49	41.12	40.39	41.00
3109	NYSE	MSA	Thu, Jun 7, 2012	41.20	41.55	40.53	40.53
3108	NYSE	MSA	Wed, Jun 6, 2012	39.90	40.62	39.78	40.54
3107	NYSE	MSA	Tue, Jun 5, 2012	39.47	39.87	39.11	39.47
3106	NYSE	MSA	Mon, Jun 4, 2012	40.24	40.24	39.44	39.80
3105	NYSE	MSA	Fri, Jun 1, 2012	39.97	40.33	39.42	39.98
3104	NYSE	MSA	Thu, May 31, 2012	41.33	41.33	40.66	41.08
3103	NYSE	MSA	Wed, May 30, 2012	41.40	41.65	40.98	41.22
3102	NYSE	MSA	Tue, May 29, 2012	42.33	42.38	41.62	41.93
3101	NYSE	MSA	Fri, May 25, 2012	42.24	42.24	41.57	41.88
3100	NYSE	MSA	Thu, May 24, 2012	42.10	42.18	41.03	42.16
3099	NYSE	MSA	Wed, May 23, 2012	41.28	42.19	41.15	42.15
3098	NYSE	MSA	Tue, May 22, 2012	42.09	42.25	41.53	41.94
3097	NYSE	MSA	Mon, May 21, 2012	41.52	42.18	40.76	42.16
3096	NYSE	MSA	Fri, May 18, 2012	41.78	42.09	41.12	41.28
3095	NYSE	MSA	Thu, May 17, 2012	42.83	42.91	41.84	41.86
3094	NYSE	MSA	Wed, May 16, 2012	42.60	42.99	42.40	42.97
3093	NYSE	MSA	Tue, May 15, 2012	42.30	42.91	42.17	42.29
3092	NYSE	MSA	Mon, May 14, 2012	41.98	42.71	41.74	42.27
3091	NYSE	MSA	Fri, May 11, 2012	42.40	43.14	42.35	42.54
3090	NYSE	MSA	Thu, May 10, 2012	43.85	44.10	42.57	42.97
3089	NYSE	MSA	Wed, May 9, 2012	41.65	43.74	41.57	43.40
3088	NYSE	MSA	Tue, May 8, 2012	41.19	42.36	41.19	42.28
3087	NYSE	MSA	Mon, May 7, 2012	40.67	41.75	40.54	41.61
3086	NYSE	MSA	Fri, May 4, 2012	41.49	41.60	40.53	40.78
3085	NYSE	MSA	Thu, May 3, 2012	42.46	42.48	41.64	41.87
3084	NYSE	MSA	Wed, May 2, 2012	41.91	42.64	41.85	42.53
3083	NYSE	MSA	Tue, May 1, 2012	42.40	43.64	42.00	42.33
3082	NYSE	MSA	Mon, Apr 30, 2012	43.00	43.06	42.42	42.46
3081	NYSE	MSA	Fri, Apr 27, 2012	43.11	43.39	42.56	43.13
3080	NYSE	MSA	Thu, Apr 26, 2012	42.12	42.97	42.12	42.78
3079	NYSE	MSA	Wed, Apr 25, 2012	42.97	44.34	41.69	42.12
3078	NYSE	MSA	Tue, Apr 24, 2012	40.15	41.12	39.98	41.12
3077	NYSE	MSA	Mon, Apr 23, 2012	40.20	40.48	39.56	40.23
3076	NYSE	MSA	Fri, Apr 20, 2012	40.80	41.93	40.66	41.12
3075	NYSE	MSA	Thu, Apr 19, 2012	40.94	41.09	39.85	40.30
3074	NYSE	MSA	Wed, Apr 18, 2012	41.27	41.46	40.47	40.94
3073	NYSE	MSA	Tue, Apr 17, 2012	40.91	42.17	40.80	41.70
3072	NYSE	MSA	Mon, Apr 16, 2012	40.25	41.09	39.91	40.52
3071	NYSE	MSA	Fri, Apr 13, 2012	41.05	41.07	39.93	39.99
3070	NYSE	MSA	Thu, Apr 12, 2012	40.25	41.53	40.25	41.33
3069	NYSE	MSA	Wed, Apr 11, 2012	39.91	40.22	39.65	40.22
3068	NYSE	MSA	Tue, Apr 10, 2012	40.16	40.17	39.29	39.44
3067	NYSE	MSA	Mon, Apr 9, 2012	39.53	40.27	39.42	40.21
3066	NYSE	MSA	Thu, Apr 5, 2012	40.27	40.52	40.11	40.33
3065	NYSE	MSA	Wed, Apr 4, 2012	40.69	40.73	39.88	40.48
3064	NYSE	MSA	Tue, Apr 3, 2012	41.13	41.49	40.75	41.27
3063	NYSE	MSA	Mon, Apr 2, 2012	40.95	41.87	40.38	41.40
3062	NYSE	MSA	Fri, Mar 30, 2012	42.30	42.30	41.05	41.08
3061	NYSE	MSA	Thu, Mar 29, 2012	41.75	42.11	41.44	41.91
3060	NYSE	MSA	Wed, Mar 28, 2012	42.00	42.15	41.42	42.13
3059	NYSE	MSA	Tue, Mar 27, 2012	42.06	42.47	41.89	42.04
3058	NYSE	MSA	Mon, Mar 26, 2012	41.39	42.22	41.39	42.06
3057	NYSE	MSA	Fri, Mar 23, 2012	40.42	40.95	39.86	40.84
3056	NYSE	MSA	Thu, Mar 22, 2012	40.18	40.60	39.92	40.51
3055	NYSE	MSA	Wed, Mar 21, 2012	40.40	41.06	40.19	40.71
3054	NYSE	MSA	Tue, Mar 20, 2012	40.89	41.15	40.17	40.38
3053	NYSE	MSA	Mon, Mar 19, 2012	40.50	41.59	40.38	41.14
3052	NYSE	MSA	Fri, Mar 16, 2012	40.38	40.72	39.97	40.66
3051	NYSE	MSA	Thu, Mar 15, 2012	39.21	40.28	38.89	40.27
3050	NYSE	MSA	Wed, Mar 14, 2012	39.46	39.73	38.99	39.15
3049	NYSE	MSA	Tue, Mar 13, 2012	38.25	39.24	38.10	39.23
3048	NYSE	MSA	Mon, Mar 12, 2012	38.14	38.35	37.68	38.05
3047	NYSE	MSA	Fri, Mar 9, 2012	37.64	38.81	37.63	38.10
3046	NYSE	MSA	Thu, Mar 8, 2012	37.14	37.84	36.66	37.65
3045	NYSE	MSA	Wed, Mar 7, 2012	36.82	37.24	36.57	36.71
3044	NYSE	MSA	Tue, Mar 6, 2012	36.44	37.00	36.29	36.61
3043	NYSE	MSA	Mon, Mar 5, 2012	36.42	37.14	36.06	37.07
3042	NYSE	MSA	Fri, Mar 2, 2012	37.51	37.91	36.29	36.60
3041	NYSE	MSA	Thu, Mar 1, 2012	37.12	38.09	36.89	37.52
3040	NYSE	MSA	Wed, Feb 29, 2012	37.72	38.13	36.86	36.86
3039	NYSE	MSA	Tue, Feb 28, 2012	37.60	37.86	37.14	37.61
3038	NYSE	MSA	Mon, Feb 27, 2012	37.31	37.92	36.45	37.62
3037	NYSE	MSA	Fri, Feb 24, 2012	37.89	38.12	37.48	37.68
3036	NYSE	MSA	Thu, Feb 23, 2012	37.24	37.95	36.73	37.92
3035	NYSE	MSA	Wed, Feb 22, 2012	37.04	37.29	36.85	37.15
3034	NYSE	MSA	Tue, Feb 21, 2012	36.93	37.26	36.00	37.10
3033	NYSE	MSA	Fri, Feb 17, 2012	37.34	37.59	36.64	36.69
3032	NYSE	MSA	Thu, Feb 16, 2012	34.81	37.08	34.71	36.94
3031	NYSE	MSA	Wed, Feb 15, 2012	34.65	34.90	33.24	34.68
3030	NYSE	MSA	Tue, Feb 14, 2012	34.91	35.06	34.64	34.98
3029	NYSE	MSA	Mon, Feb 13, 2012	35.06	35.31	34.82	35.10
3028	NYSE	MSA	Fri, Feb 10, 2012	35.30	35.31	34.55	34.58
3027	NYSE	MSA	Thu, Feb 9, 2012	36.00	36.11	35.53	35.85
3026	NYSE	MSA	Wed, Feb 8, 2012	35.43	35.97	35.24	35.87
3025	NYSE	MSA	Tue, Feb 7, 2012	35.30	35.47	35.19	35.29
3024	NYSE	MSA	Mon, Feb 6, 2012	35.02	35.57	35.02	35.30
3023	NYSE	MSA	Fri, Feb 3, 2012	35.28	35.91	35.22	35.42
3022	NYSE	MSA	Thu, Feb 2, 2012	34.99	35.11	34.78	34.82
3021	NYSE	MSA	Wed, Feb 1, 2012	34.39	35.14	34.32	35.00
3020	NYSE	MSA	Tue, Jan 31, 2012	33.14	34.53	32.65	34.14
3019	NYSE	MSA	Mon, Jan 30, 2012	33.40	33.58	32.82	32.88
3018	NYSE	MSA	Fri, Jan 27, 2012	34.33	34.45	33.71	33.81
3017	NYSE	MSA	Thu, Jan 26, 2012	34.91	34.98	34.15	34.45
3016	NYSE	MSA	Wed, Jan 25, 2012	34.70	34.78	34.28	34.48
3015	NYSE	MSA	Tue, Jan 24, 2012	34.25	34.96	34.16	34.74
3014	NYSE	MSA	Mon, Jan 23, 2012	34.50	34.83	34.08	34.50
3013	NYSE	MSA	Fri, Jan 20, 2012	34.45	34.61	34.32	34.50
3012	NYSE	MSA	Thu, Jan 19, 2012	34.28	34.75	34.03	34.45
3011	NYSE	MSA	Wed, Jan 18, 2012	33.93	34.13	33.70	34.06
3010	NYSE	MSA	Tue, Jan 17, 2012	33.74	33.98	33.51	33.90
3009	NYSE	MSA	Fri, Jan 13, 2012	33.21	33.70	33.00	33.32
3008	NYSE	MSA	Thu, Jan 12, 2012	33.80	33.92	33.30	33.76
3007	NYSE	MSA	Wed, Jan 11, 2012	33.42	33.88	33.42	33.75
3006	NYSE	MSA	Tue, Jan 10, 2012	34.04	34.09	33.45	33.64
3005	NYSE	MSA	Mon, Jan 9, 2012	33.76	34.05	32.86	33.48
3004	NYSE	MSA	Fri, Jan 6, 2012	33.86	33.98	33.17	33.63
3003	NYSE	MSA	Thu, Jan 5, 2012	33.28	33.95	32.78	33.80
3002	NYSE	MSA	Wed, Jan 4, 2012	33.54	33.83	33.07	33.66
3001	NYSE	MSA	Tue, Jan 3, 2012	34.41	34.53	33.61	33.74
3000	NYSE	MSA	Fri, Dec 30, 2011	33.50	33.77	33.08	33.12
2999	NYSE	MSA	Thu, Dec 29, 2011	33.21	33.88	32.88	33.50
2998	NYSE	MSA	Wed, Dec 28, 2011	33.76	34.07	33.10	33.17
2997	NYSE	MSA	Tue, Dec 27, 2011	33.81	34.17	33.77	33.99
2996	NYSE	MSA	Fri, Dec 23, 2011	34.10	34.12	33.87	34.05
2995	NYSE	MSA	Thu, Dec 22, 2011	34.28	34.49	33.92	34.01
2994	NYSE	MSA	Wed, Dec 21, 2011	33.96	34.30	33.16	34.14
2993	NYSE	MSA	Tue, Dec 20, 2011	33.36	34.61	33.31	34.21
2992	NYSE	MSA	Mon, Dec 19, 2011	33.55	34.43	32.32	32.44
2991	NYSE	MSA	Fri, Dec 16, 2011	32.59	34.01	32.58	33.17
2990	NYSE	MSA	Thu, Dec 15, 2011	32.52	32.85	31.81	32.28
2989	NYSE	MSA	Wed, Dec 14, 2011	32.49	32.67	31.86	31.93
2988	NYSE	MSA	Tue, Dec 13, 2011	33.89	34.30	32.72	32.84
2987	NYSE	MSA	Mon, Dec 12, 2011	33.66	33.67	32.76	33.52
2986	NYSE	MSA	Fri, Dec 9, 2011	33.04	34.59	32.80	34.28
2985	NYSE	MSA	Thu, Dec 8, 2011	34.18	34.18	32.52	32.61
2984	NYSE	MSA	Wed, Dec 7, 2011	34.67	34.98	33.59	34.61
2983	NYSE	MSA	Tue, Dec 6, 2011	34.82	35.25	34.37	34.86
2982	NYSE	MSA	Mon, Dec 5, 2011	34.86	35.35	34.40	34.75
2981	NYSE	MSA	Fri, Dec 2, 2011	34.90	35.18	33.99	34.05
2980	NYSE	MSA	Thu, Dec 1, 2011	35.13	35.52	34.24	34.26
2979	NYSE	MSA	Wed, Nov 30, 2011	34.91	35.26	34.26	35.22
2978	NYSE	MSA	Tue, Nov 29, 2011	32.62	33.07	32.35	32.63
2977	NYSE	MSA	Mon, Nov 28, 2011	32.05	33.14	31.63	32.41
2976	NYSE	MSA	Fri, Nov 25, 2011	30.86	31.56	30.55	30.56
2975	NYSE	MSA	Wed, Nov 23, 2011	31.82	32.21	30.95	31.11
2974	NYSE	MSA	Tue, Nov 22, 2011	32.37	32.78	32.16	32.25
2973	NYSE	MSA	Mon, Nov 21, 2011	32.32	32.84	32.32	32.50
2972	NYSE	MSA	Fri, Nov 18, 2011	32.78	33.31	32.25	33.09
2971	NYSE	MSA	Thu, Nov 17, 2011	33.00	33.16	32.20	32.58
2970	NYSE	MSA	Wed, Nov 16, 2011	33.69	34.36	33.00	33.11
2969	NYSE	MSA	Tue, Nov 15, 2011	33.27	34.51	32.72	34.12
2968	NYSE	MSA	Mon, Nov 14, 2011	34.32	34.64	33.29	33.68
2967	NYSE	MSA	Fri, Nov 11, 2011	33.21	34.62	33.21	34.52
2966	NYSE	MSA	Thu, Nov 10, 2011	33.33	33.33	32.49	32.80
2965	NYSE	MSA	Wed, Nov 9, 2011	33.47	34.35	32.68	32.69
2964	NYSE	MSA	Tue, Nov 8, 2011	34.33	35.01	33.54	34.95
2963	NYSE	MSA	Mon, Nov 7, 2011	34.02	34.28	32.89	33.98
2962	NYSE	MSA	Fri, Nov 4, 2011	34.04	34.15	33.36	34.02
2961	NYSE	MSA	Thu, Nov 3, 2011	33.92	34.79	33.31	34.48
2960	NYSE	MSA	Wed, Nov 2, 2011	32.68	33.47	32.17	33.28
2959	NYSE	MSA	Tue, Nov 1, 2011	31.66	32.77	31.56	31.79
2958	NYSE	MSA	Mon, Oct 31, 2011	33.94	34.59	33.23	33.55
2957	NYSE	MSA	Fri, Oct 28, 2011	34.82	35.53	34.52	34.64
2956	NYSE	MSA	Thu, Oct 27, 2011	33.59	35.74	32.38	34.89
2955	NYSE	MSA	Wed, Oct 26, 2011	31.09	31.54	30.05	31.33
2954	NYSE	MSA	Tue, Oct 25, 2011	31.66	31.66	30.38	30.46
2953	NYSE	MSA	Mon, Oct 24, 2011	30.54	31.96	30.36	31.93
2952	NYSE	MSA	Fri, Oct 21, 2011	28.80	30.34	28.74	30.32
2951	NYSE	MSA	Thu, Oct 20, 2011	28.31	28.52	27.31	28.22
2950	NYSE	MSA	Wed, Oct 19, 2011	29.18	29.35	28.16	28.27
2949	NYSE	MSA	Tue, Oct 18, 2011	28.04	29.52	27.80	29.15
2948	NYSE	MSA	Mon, Oct 17, 2011	28.80	29.00	27.62	27.84
2947	NYSE	MSA	Fri, Oct 14, 2011	29.33	29.37	28.81	29.27
2946	NYSE	MSA	Thu, Oct 13, 2011	28.57	29.10	28.27	28.88
2945	NYSE	MSA	Wed, Oct 12, 2011	28.82	29.20	28.67	28.84
2944	NYSE	MSA	Tue, Oct 11, 2011	28.48	29.05	28.28	28.56
2943	NYSE	MSA	Mon, Oct 10, 2011	28.24	28.76	27.75	28.74
2942	NYSE	MSA	Fri, Oct 7, 2011	28.79	28.84	27.37	27.54
2941	NYSE	MSA	Thu, Oct 6, 2011	27.69	28.77	27.44	28.69
2940	NYSE	MSA	Wed, Oct 5, 2011	27.47	28.10	26.91	27.84
2939	NYSE	MSA	Tue, Oct 4, 2011	24.50	27.48	24.50	27.34
2938	NYSE	MSA	Mon, Oct 3, 2011	26.65	27.33	24.81	24.84
2937	NYSE	MSA	Fri, Sep 30, 2011	27.58	28.38	26.87	26.96
2936	NYSE	MSA	Thu, Sep 29, 2011	28.21	28.39	27.04	28.11
2935	NYSE	MSA	Wed, Sep 28, 2011	29.30	29.35	27.27	27.32
2934	NYSE	MSA	Tue, Sep 27, 2011	29.01	30.08	28.48	29.20
2933	NYSE	MSA	Mon, Sep 26, 2011	27.45	28.20	26.55	28.15
2932	NYSE	MSA	Fri, Sep 23, 2011	26.44	27.53	26.41	27.11
2931	NYSE	MSA	Thu, Sep 22, 2011	26.47	27.30	26.00	26.36
2930	NYSE	MSA	Wed, Sep 21, 2011	29.63	29.78	27.51	27.57
2929	NYSE	MSA	Tue, Sep 20, 2011	30.38	30.93	29.42	29.66
2928	NYSE	MSA	Mon, Sep 19, 2011	30.36	30.64	29.80	30.29
2927	NYSE	MSA	Fri, Sep 16, 2011	30.85	31.73	30.73	31.09
2926	NYSE	MSA	Thu, Sep 15, 2011	30.58	30.58	29.72	30.40
2925	NYSE	MSA	Wed, Sep 14, 2011	29.22	30.80	28.64	30.18
2924	NYSE	MSA	Tue, Sep 13, 2011	28.31	29.06	28.19	28.85
2923	NYSE	MSA	Mon, Sep 12, 2011	27.05	28.07	27.04	28.07
2922	NYSE	MSA	Fri, Sep 9, 2011	28.00	28.19	27.13	27.56
2921	NYSE	MSA	Thu, Sep 8, 2011	28.71	28.94	28.10	28.32
2920	NYSE	MSA	Wed, Sep 7, 2011	28.44	29.08	28.19	29.01
2919	NYSE	MSA	Tue, Sep 6, 2011	26.99	27.99	26.93	27.91
2918	NYSE	MSA	Fri, Sep 2, 2011	28.82	29.36	27.89	28.04
2917	NYSE	MSA	Thu, Sep 1, 2011	30.97	31.61	29.41	29.72
2916	NYSE	MSA	Wed, Aug 31, 2011	30.93	31.56	30.23	30.90
2915	NYSE	MSA	Tue, Aug 30, 2011	30.16	30.68	29.49	30.45
2914	NYSE	MSA	Mon, Aug 29, 2011	28.74	30.51	28.50	30.45
2913	NYSE	MSA	Fri, Aug 26, 2011	27.30	28.37	26.77	28.34
2912	NYSE	MSA	Thu, Aug 25, 2011	28.86	29.02	27.25	27.54
2911	NYSE	MSA	Wed, Aug 24, 2011	27.50	28.57	27.38	28.50
2910	NYSE	MSA	Tue, Aug 23, 2011	26.00	27.61	25.84	27.59
2909	NYSE	MSA	Mon, Aug 22, 2011	26.66	26.84	25.51	25.80
2908	NYSE	MSA	Fri, Aug 19, 2011	25.59	27.08	25.59	25.85
2907	NYSE	MSA	Thu, Aug 18, 2011	27.26	27.36	25.94	26.26
2906	NYSE	MSA	Wed, Aug 17, 2011	28.80	29.38	28.12	28.50
2905	NYSE	MSA	Tue, Aug 16, 2011	28.68	28.89	28.04	28.52
2904	NYSE	MSA	Mon, Aug 15, 2011	28.80	29.35	28.39	29.34
2903	NYSE	MSA	Fri, Aug 12, 2011	28.52	28.62	27.46	28.44
2902	NYSE	MSA	Thu, Aug 11, 2011	27.09	28.99	26.61	28.45
2901	NYSE	MSA	Wed, Aug 10, 2011	29.48	29.50	26.77	26.78
2900	NYSE	MSA	Tue, Aug 9, 2011	28.12	30.18	26.85	30.18
2899	NYSE	MSA	Mon, Aug 8, 2011	28.77	29.88	27.04	27.04
2898	NYSE	MSA	Fri, Aug 5, 2011	31.28	31.39	29.19	30.11
2897	NYSE	MSA	Thu, Aug 4, 2011	31.97	32.37	30.68	30.68
2896	NYSE	MSA	Wed, Aug 3, 2011	32.20	32.91	31.40	32.66
2895	NYSE	MSA	Tue, Aug 2, 2011	32.85	33.55	32.01	32.03
2894	NYSE	MSA	Mon, Aug 1, 2011	34.68	34.85	32.90	33.20
2893	NYSE	MSA	Fri, Jul 29, 2011	33.43	34.83	33.32	34.12
2892	NYSE	MSA	Thu, Jul 28, 2011	32.88	34.45	32.52	34.13
2891	NYSE	MSA	Wed, Jul 27, 2011	33.85	33.85	32.77	32.89
2890	NYSE	MSA	Tue, Jul 26, 2011	34.70	34.83	34.00	34.08
2889	NYSE	MSA	Mon, Jul 25, 2011	34.70	35.31	34.66	34.77
2888	NYSE	MSA	Fri, Jul 22, 2011	35.71	35.89	35.22	35.26
2887	NYSE	MSA	Thu, Jul 21, 2011	35.52	36.21	35.47	35.87
2886	NYSE	MSA	Wed, Jul 20, 2011	35.73	35.81	35.08	35.22
2885	NYSE	MSA	Tue, Jul 19, 2011	35.30	35.83	35.17	35.70
2884	NYSE	MSA	Mon, Jul 18, 2011	35.57	35.73	34.73	34.96
2883	NYSE	MSA	Fri, Jul 15, 2011	35.86	36.35	35.39	35.76
2882	NYSE	MSA	Thu, Jul 14, 2011	36.78	36.95	35.59	35.74
2881	NYSE	MSA	Wed, Jul 13, 2011	37.00	37.28	36.51	36.68
2880	NYSE	MSA	Tue, Jul 12, 2011	36.77	37.34	36.65	36.71
2879	NYSE	MSA	Mon, Jul 11, 2011	37.24	37.68	36.81	36.93
2878	NYSE	MSA	Fri, Jul 8, 2011	38.11	38.36	37.54	37.83
2877	NYSE	MSA	Thu, Jul 7, 2011	39.00	39.15	38.55	38.76
2876	NYSE	MSA	Wed, Jul 6, 2011	38.23	38.78	38.01	38.54
2875	NYSE	MSA	Tue, Jul 5, 2011	38.18	38.40	38.01	38.16
2874	NYSE	MSA	Fri, Jul 1, 2011	37.43	38.36	37.34	38.18
2873	NYSE	MSA	Thu, Jun 30, 2011	37.10	37.61	37.10	37.34
2872	NYSE	MSA	Wed, Jun 29, 2011	36.87	37.06	36.43	36.99
2871	NYSE	MSA	Tue, Jun 28, 2011	35.92	36.70	35.87	36.65
2870	NYSE	MSA	Mon, Jun 27, 2011	35.28	36.29	35.22	35.89
2869	NYSE	MSA	Fri, Jun 24, 2011	36.01	36.10	35.04	35.17
2868	NYSE	MSA	Thu, Jun 23, 2011	35.57	36.02	35.07	35.89
2867	NYSE	MSA	Wed, Jun 22, 2011	35.95	36.63	35.95	36.13
2866	NYSE	MSA	Tue, Jun 21, 2011	35.97	36.37	35.59	36.19
2865	NYSE	MSA	Mon, Jun 20, 2011	34.66	35.88	34.66	35.67
2864	NYSE	MSA	Fri, Jun 17, 2011	34.92	35.80	34.67	34.81
2863	NYSE	MSA	Thu, Jun 16, 2011	33.86	34.81	33.78	34.47
2862	NYSE	MSA	Wed, Jun 15, 2011	34.09	34.46	33.56	33.76
2861	NYSE	MSA	Tue, Jun 14, 2011	33.42	34.69	33.34	34.60
2860	NYSE	MSA	Mon, Jun 13, 2011	33.42	33.43	32.85	32.97
2859	NYSE	MSA	Fri, Jun 10, 2011	33.66	33.88	33.15	33.31
2858	NYSE	MSA	Thu, Jun 9, 2011	33.56	34.25	33.45	33.91
2857	NYSE	MSA	Wed, Jun 8, 2011	33.76	33.92	33.26	33.46
2856	NYSE	MSA	Tue, Jun 7, 2011	34.12	34.39	33.83	33.92
2855	NYSE	MSA	Mon, Jun 6, 2011	34.35	34.39	33.84	33.92
2854	NYSE	MSA	Fri, Jun 3, 2011	34.92	35.24	34.28	34.33
2853	NYSE	MSA	Thu, Jun 2, 2011	36.05	36.07	35.00	35.56
2852	NYSE	MSA	Wed, Jun 1, 2011	37.49	37.49	35.68	35.85
2851	NYSE	MSA	Tue, May 31, 2011	37.11	37.58	35.77	37.58
2850	NYSE	MSA	Fri, May 27, 2011	36.28	36.78	36.18	36.59
2849	NYSE	MSA	Thu, May 26, 2011	35.47	36.05	35.11	36.01
2848	NYSE	MSA	Wed, May 25, 2011	35.04	35.69	34.91	35.51
2847	NYSE	MSA	Tue, May 24, 2011	35.82	35.92	34.90	35.24
2846	NYSE	MSA	Mon, May 23, 2011	36.48	36.56	35.70	35.78
2845	NYSE	MSA	Fri, May 20, 2011	37.65	37.75	36.93	37.13
2844	NYSE	MSA	Thu, May 19, 2011	37.53	39.80	37.14	37.91
2843	NYSE	MSA	Wed, May 18, 2011	36.93	37.75	36.93	37.54
2842	NYSE	MSA	Tue, May 17, 2011	36.93	37.09	36.51	36.73
2841	NYSE	MSA	Mon, May 16, 2011	37.79	38.10	37.27	37.33
2840	NYSE	MSA	Fri, May 13, 2011	39.13	39.13	37.69	38.05
2839	NYSE	MSA	Thu, May 12, 2011	38.43	39.26	37.80	39.11
2838	NYSE	MSA	Wed, May 11, 2011	39.01	39.23	38.35	38.68
2837	NYSE	MSA	Tue, May 10, 2011	38.78	39.17	38.69	39.16
2836	NYSE	MSA	Mon, May 9, 2011	37.80	38.80	37.70	38.64
2835	NYSE	MSA	Fri, May 6, 2011	38.48	38.82	37.88	37.97
2834	NYSE	MSA	Thu, May 5, 2011	37.50	38.48	37.18	37.85
2833	NYSE	MSA	Wed, May 4, 2011	39.12	39.28	37.68	37.91
2832	NYSE	MSA	Tue, May 3, 2011	40.20	40.20	39.14	39.28
2831	NYSE	MSA	Mon, May 2, 2011	40.14	40.91	39.73	40.22
2830	NYSE	MSA	Fri, Apr 29, 2011	37.76	39.98	37.33	39.68
2829	NYSE	MSA	Thu, Apr 28, 2011	36.22	36.32	35.55	36.22
2828	NYSE	MSA	Wed, Apr 27, 2011	36.11	36.24	35.88	36.14
2827	NYSE	MSA	Tue, Apr 26, 2011	36.00	36.44	35.98	36.14
2826	NYSE	MSA	Mon, Apr 25, 2011	35.76	35.99	35.63	35.88
2825	NYSE	MSA	Thu, Apr 21, 2011	35.93	35.95	35.56	35.92
2824	NYSE	MSA	Wed, Apr 20, 2011	35.48	35.77	35.26	35.77
2823	NYSE	MSA	Tue, Apr 19, 2011	35.03	35.17	34.57	34.86
2822	NYSE	MSA	Mon, Apr 18, 2011	35.50	35.78	34.62	35.01
2821	NYSE	MSA	Fri, Apr 15, 2011	35.13	36.22	35.13	36.15
2820	NYSE	MSA	Thu, Apr 14, 2011	34.75	35.38	34.30	35.20
2819	NYSE	MSA	Wed, Apr 13, 2011	35.63	35.77	34.88	35.14
2818	NYSE	MSA	Tue, Apr 12, 2011	35.78	36.05	35.42	35.44
2817	NYSE	MSA	Mon, Apr 11, 2011	36.47	36.74	36.03	36.16
2816	NYSE	MSA	Fri, Apr 8, 2011	37.86	37.86	36.27	36.44
2815	NYSE	MSA	Thu, Apr 7, 2011	38.15	38.15	37.48	37.53
2814	NYSE	MSA	Wed, Apr 6, 2011	37.82	38.23	37.55	38.07
2813	NYSE	MSA	Tue, Apr 5, 2011	37.38	37.92	36.79	37.65
2812	NYSE	MSA	Mon, Apr 4, 2011	37.16	37.57	37.02	37.46
2811	NYSE	MSA	Fri, Apr 1, 2011	37.20	37.25	36.94	37.00
2810	NYSE	MSA	Thu, Mar 31, 2011	36.16	36.74	36.11	36.67
2809	NYSE	MSA	Wed, Mar 30, 2011	36.11	36.31	35.82	36.20
2808	NYSE	MSA	Tue, Mar 29, 2011	35.70	35.99	35.50	35.89
2807	NYSE	MSA	Mon, Mar 28, 2011	35.46	35.97	35.29	35.61
2806	NYSE	MSA	Fri, Mar 25, 2011	35.01	35.78	34.74	35.22
2805	NYSE	MSA	Thu, Mar 24, 2011	34.70	35.03	34.41	34.76
2804	NYSE	MSA	Wed, Mar 23, 2011	33.91	34.57	33.29	34.35
2803	NYSE	MSA	Tue, Mar 22, 2011	34.34	34.34	33.65	33.68
2802	NYSE	MSA	Mon, Mar 21, 2011	33.34	34.29	33.26	34.03
2801	NYSE	MSA	Fri, Mar 18, 2011	33.11	33.65	32.80	32.80
2800	NYSE	MSA	Thu, Mar 17, 2011	33.51	33.65	32.81	32.85
2799	NYSE	MSA	Wed, Mar 16, 2011	32.89	33.35	32.65	32.84
2798	NYSE	MSA	Tue, Mar 15, 2011	32.65	33.41	32.50	33.06
2797	NYSE	MSA	Mon, Mar 14, 2011	33.68	34.12	33.57	33.77
2796	NYSE	MSA	Fri, Mar 11, 2011	33.60	34.27	33.34	33.97
2795	NYSE	MSA	Thu, Mar 10, 2011	34.80	34.80	33.64	33.79
2794	NYSE	MSA	Wed, Mar 9, 2011	35.29	35.65	35.13	35.35
2793	NYSE	MSA	Tue, Mar 8, 2011	34.17	35.64	34.08	35.33
2792	NYSE	MSA	Mon, Mar 7, 2011	35.09	35.09	33.78	34.18
2791	NYSE	MSA	Fri, Mar 4, 2011	35.68	35.68	34.49	34.91
2790	NYSE	MSA	Thu, Mar 3, 2011	33.87	35.68	33.83	35.57
2789	NYSE	MSA	Wed, Mar 2, 2011	33.75	33.80	33.09	33.48
2788	NYSE	MSA	Tue, Mar 1, 2011	36.37	36.48	33.60	33.73
2787	NYSE	MSA	Mon, Feb 28, 2011	35.50	36.98	35.46	36.13
2786	NYSE	MSA	Fri, Feb 25, 2011	34.17	35.07	34.02	35.04
2785	NYSE	MSA	Thu, Feb 24, 2011	33.56	34.16	33.37	33.98
2784	NYSE	MSA	Wed, Feb 23, 2011	34.33	34.33	33.03	33.55
2783	NYSE	MSA	Tue, Feb 22, 2011	34.58	35.06	34.18	34.33
2782	NYSE	MSA	Fri, Feb 18, 2011	34.49	34.99	34.10	34.89
2781	NYSE	MSA	Thu, Feb 17, 2011	33.99	34.36	33.92	34.31
2780	NYSE	MSA	Wed, Feb 16, 2011	33.97	34.21	33.90	34.07
2779	NYSE	MSA	Tue, Feb 15, 2011	33.94	34.06	33.61	33.78
2778	NYSE	MSA	Mon, Feb 14, 2011	33.87	34.12	33.59	34.01
2777	NYSE	MSA	Fri, Feb 11, 2011	33.15	33.92	32.93	33.79
2776	NYSE	MSA	Thu, Feb 10, 2011	33.14	33.51	33.13	33.41
2775	NYSE	MSA	Wed, Feb 9, 2011	33.16	33.44	33.00	33.25
2774	NYSE	MSA	Tue, Feb 8, 2011	32.75	33.33	32.75	33.33
2773	NYSE	MSA	Mon, Feb 7, 2011	32.39	32.92	32.33	32.84
2772	NYSE	MSA	Fri, Feb 4, 2011	32.31	32.40	32.05	32.37
2771	NYSE	MSA	Thu, Feb 3, 2011	32.15	32.45	32.01	32.39
2770	NYSE	MSA	Wed, Feb 2, 2011	32.22	32.56	31.93	32.23
2769	NYSE	MSA	Tue, Feb 1, 2011	31.51	32.57	31.34	32.30
2768	NYSE	MSA	Mon, Jan 31, 2011	31.50	32.16	31.12	31.18
2767	NYSE	MSA	Fri, Jan 28, 2011	31.45	31.91	31.11	31.32
2766	NYSE	MSA	Thu, Jan 27, 2011	30.90	31.42	30.63	31.29
2765	NYSE	MSA	Wed, Jan 26, 2011	30.50	31.22	30.30	30.95
2764	NYSE	MSA	Tue, Jan 25, 2011	30.18	30.49	29.84	30.47
2763	NYSE	MSA	Mon, Jan 24, 2011	30.19	30.50	30.19	30.36
2762	NYSE	MSA	Fri, Jan 21, 2011	30.77	30.80	30.06	30.15
2761	NYSE	MSA	Thu, Jan 20, 2011	30.66	31.10	30.52	30.62
2760	NYSE	MSA	Wed, Jan 19, 2011	31.44	31.50	30.79	30.85
2759	NYSE	MSA	Tue, Jan 18, 2011	31.33	31.51	30.98	31.51
2758	NYSE	MSA	Fri, Jan 14, 2011	30.99	31.53	30.69	31.38
2757	NYSE	MSA	Thu, Jan 13, 2011	30.98	31.32	30.68	30.97
2756	NYSE	MSA	Wed, Jan 12, 2011	31.33	31.33	30.88	31.04
2755	NYSE	MSA	Tue, Jan 11, 2011	31.05	31.14	30.76	30.99
2754	NYSE	MSA	Mon, Jan 10, 2011	30.34	31.20	30.10	30.94
2753	NYSE	MSA	Fri, Jan 7, 2011	30.91	31.06	29.69	30.53
2752	NYSE	MSA	Thu, Jan 6, 2011	31.10	31.28	30.70	30.80
2751	NYSE	MSA	Wed, Jan 5, 2011	30.88	31.19	30.88	31.16
2750	NYSE	MSA	Tue, Jan 4, 2011	31.99	31.99	30.52	30.95
2749	NYSE	MSA	Mon, Jan 3, 2011	31.27	32.23	31.27	31.82
2748	NYSE	MSA	Fri, Dec 31, 2010	31.33	31.77	31.05	31.13
2747	NYSE	MSA	Thu, Dec 30, 2010	31.47	31.81	31.38	31.38
2746	NYSE	MSA	Wed, Dec 29, 2010	31.79	31.95	31.38	31.55
2745	NYSE	MSA	Tue, Dec 28, 2010	32.31	32.37	31.58	31.89
2744	NYSE	MSA	Mon, Dec 27, 2010	31.92	32.62	31.92	32.32
2743	NYSE	MSA	Thu, Dec 23, 2010	32.18	32.18	31.98	32.03
2742	NYSE	MSA	Wed, Dec 22, 2010	32.00	32.31	31.88	32.13
2741	NYSE	MSA	Tue, Dec 21, 2010	32.21	32.28	31.91	32.00
2740	NYSE	MSA	Mon, Dec 20, 2010	32.33	32.52	32.05	32.07
2739	NYSE	MSA	Fri, Dec 17, 2010	32.43	32.43	31.96	32.28
2738	NYSE	MSA	Thu, Dec 16, 2010	31.89	32.39	31.81	32.37
2737	NYSE	MSA	Wed, Dec 15, 2010	31.50	32.31	31.50	31.82
2736	NYSE	MSA	Tue, Dec 14, 2010	31.13	31.66	30.89	31.52
2735	NYSE	MSA	Mon, Dec 13, 2010	30.83	31.10	30.74	30.98
2734	NYSE	MSA	Fri, Dec 10, 2010	30.31	30.99	30.26	30.86
2733	NYSE	MSA	Thu, Dec 9, 2010	30.67	30.67	30.16	30.21
2732	NYSE	MSA	Wed, Dec 8, 2010	30.27	30.74	30.27	30.42
2731	NYSE	MSA	Tue, Dec 7, 2010	30.40	30.70	30.09	30.18
2730	NYSE	MSA	Mon, Dec 6, 2010	29.93	30.25	29.76	30.13
2729	NYSE	MSA	Fri, Dec 3, 2010	29.89	30.07	29.77	30.04
2728	NYSE	MSA	Thu, Dec 2, 2010	29.90	30.03	29.62	30.00
2727	NYSE	MSA	Wed, Dec 1, 2010	29.32	30.00	29.32	29.86
2726	NYSE	MSA	Tue, Nov 30, 2010	28.59	28.95	28.31	28.82
2725	NYSE	MSA	Mon, Nov 29, 2010	28.93	29.00	28.39	28.91
2724	NYSE	MSA	Fri, Nov 26, 2010	29.15	29.39	29.05	29.19
2723	NYSE	MSA	Wed, Nov 24, 2010	28.79	29.36	28.79	29.36
2722	NYSE	MSA	Tue, Nov 23, 2010	28.67	28.67	28.21	28.49
2721	NYSE	MSA	Mon, Nov 22, 2010	29.04	29.14	28.51	28.99
2720	NYSE	MSA	Fri, Nov 19, 2010	28.88	29.25	28.85	29.18
2719	NYSE	MSA	Thu, Nov 18, 2010	28.98	29.36	28.82	29.10
2718	NYSE	MSA	Wed, Nov 17, 2010	28.65	28.81	28.40	28.64
2717	NYSE	MSA	Tue, Nov 16, 2010	28.69	28.93	28.30	28.55
2716	NYSE	MSA	Mon, Nov 15, 2010	29.08	29.30	28.92	29.01
2715	NYSE	MSA	Fri, Nov 12, 2010	29.11	29.35	28.88	28.93
2714	NYSE	MSA	Thu, Nov 11, 2010	29.33	29.67	29.09	29.37
2713	NYSE	MSA	Wed, Nov 10, 2010	29.40	29.65	29.01	29.63
2712	NYSE	MSA	Tue, Nov 9, 2010	29.54	29.57	29.19	29.31
2711	NYSE	MSA	Mon, Nov 8, 2010	29.38	29.48	29.10	29.43
2710	NYSE	MSA	Fri, Nov 5, 2010	29.31	29.65	29.23	29.51
2709	NYSE	MSA	Thu, Nov 4, 2010	28.89	29.46	28.89	29.29
2708	NYSE	MSA	Wed, Nov 3, 2010	28.45	28.69	28.20	28.63
2707	NYSE	MSA	Tue, Nov 2, 2010	28.40	28.75	28.16	28.39
2706	NYSE	MSA	Mon, Nov 1, 2010	28.25	28.50	27.87	28.13
2705	NYSE	MSA	Fri, Oct 29, 2010	26.80	28.25	26.73	28.16
2704	NYSE	MSA	Thu, Oct 28, 2010	27.00	27.17	26.78	26.97
2703	NYSE	MSA	Wed, Oct 27, 2010	26.64	27.07	26.47	26.95
2702	NYSE	MSA	Tue, Oct 26, 2010	26.78	27.13	26.71	26.88
2701	NYSE	MSA	Mon, Oct 25, 2010	27.05	27.38	26.81	26.97
2700	NYSE	MSA	Fri, Oct 22, 2010	26.81	26.97	26.52	26.92
2699	NYSE	MSA	Thu, Oct 21, 2010	27.11	27.15	26.28	26.71
2698	NYSE	MSA	Wed, Oct 20, 2010	26.63	27.06	26.48	26.96
2697	NYSE	MSA	Tue, Oct 19, 2010	26.59	27.05	26.31	26.46
2696	NYSE	MSA	Mon, Oct 18, 2010	26.91	27.05	26.67	27.00
2695	NYSE	MSA	Fri, Oct 15, 2010	26.88	27.03	26.63	26.86
2694	NYSE	MSA	Thu, Oct 14, 2010	26.84	26.97	26.51	26.69
2693	NYSE	MSA	Wed, Oct 13, 2010	26.97	27.19	26.77	26.84
2692	NYSE	MSA	Tue, Oct 12, 2010	26.65	26.93	26.36	26.82
2691	NYSE	MSA	Mon, Oct 11, 2010	26.78	27.00	26.57	26.75
2690	NYSE	MSA	Fri, Oct 8, 2010	26.67	27.02	26.51	26.86
2689	NYSE	MSA	Thu, Oct 7, 2010	27.14	27.14	26.52	26.67
2688	NYSE	MSA	Wed, Oct 6, 2010	27.02	27.06	26.77	26.94
2687	NYSE	MSA	Tue, Oct 5, 2010	26.75	27.29	26.59	27.00
2686	NYSE	MSA	Mon, Oct 4, 2010	27.02	27.06	26.32	26.44
2685	NYSE	MSA	Fri, Oct 1, 2010	27.41	27.41	26.78	27.13
2684	NYSE	MSA	Thu, Sep 30, 2010	27.27	27.77	26.99	27.10
2683	NYSE	MSA	Wed, Sep 29, 2010	26.92	27.50	26.88	27.18
2682	NYSE	MSA	Tue, Sep 28, 2010	26.16	27.00	25.79	26.96
2681	NYSE	MSA	Mon, Sep 27, 2010	25.99	26.18	25.78	26.00
2680	NYSE	MSA	Fri, Sep 24, 2010	25.42	26.06	25.29	26.06
2679	NYSE	MSA	Thu, Sep 23, 2010	25.22	25.72	24.99	25.02
2678	NYSE	MSA	Wed, Sep 22, 2010	25.48	25.80	24.94	25.42
2677	NYSE	MSA	Tue, Sep 21, 2010	25.30	25.84	25.02	25.50
2676	NYSE	MSA	Mon, Sep 20, 2010	24.64	25.36	24.35	25.31
2675	NYSE	MSA	Fri, Sep 17, 2010	24.25	24.61	23.93	24.60
2674	NYSE	MSA	Thu, Sep 16, 2010	24.51	24.59	23.78	24.05
2673	NYSE	MSA	Wed, Sep 15, 2010	24.45	24.65	24.14	24.51
2672	NYSE	MSA	Tue, Sep 14, 2010	24.38	24.59	24.28	24.43
2671	NYSE	MSA	Mon, Sep 13, 2010	24.04	24.61	23.85	24.53
2670	NYSE	MSA	Fri, Sep 10, 2010	23.61	23.86	23.54	23.74
2669	NYSE	MSA	Thu, Sep 9, 2010	23.72	23.72	23.25	23.48
2668	NYSE	MSA	Wed, Sep 8, 2010	23.52	23.81	23.28	23.40
2667	NYSE	MSA	Tue, Sep 7, 2010	23.99	24.03	23.33	23.41
2666	NYSE	MSA	Fri, Sep 3, 2010	23.82	24.09	23.75	23.99
2665	NYSE	MSA	Thu, Sep 2, 2010	23.39	23.57	23.11	23.54
2664	NYSE	MSA	Wed, Sep 1, 2010	23.18	23.44	23.04	23.32
2663	NYSE	MSA	Tue, Aug 31, 2010	22.92	23.07	22.56	22.80
2662	NYSE	MSA	Mon, Aug 30, 2010	23.44	23.60	22.86	22.88
2661	NYSE	MSA	Fri, Aug 27, 2010	23.21	23.62	22.83	23.57
2660	NYSE	MSA	Thu, Aug 26, 2010	23.41	23.48	22.96	23.02
2659	NYSE	MSA	Wed, Aug 25, 2010	22.61	23.32	22.54	23.27
2658	NYSE	MSA	Tue, Aug 24, 2010	22.65	23.05	22.48	22.76
2657	NYSE	MSA	Mon, Aug 23, 2010	23.17	23.40	22.95	23.01
2656	NYSE	MSA	Fri, Aug 20, 2010	22.88	23.08	22.75	23.02
2655	NYSE	MSA	Thu, Aug 19, 2010	23.75	23.84	22.91	23.01
2654	NYSE	MSA	Wed, Aug 18, 2010	23.84	24.24	23.56	23.90
2653	NYSE	MSA	Tue, Aug 17, 2010	23.48	24.05	23.29	23.88
2652	NYSE	MSA	Mon, Aug 16, 2010	22.88	23.32	22.67	23.18
2651	NYSE	MSA	Fri, Aug 13, 2010	23.14	23.39	22.88	23.07
2650	NYSE	MSA	Thu, Aug 12, 2010	22.93	23.45	22.77	23.25
2649	NYSE	MSA	Wed, Aug 11, 2010	24.11	24.29	23.24	23.31
2648	NYSE	MSA	Tue, Aug 10, 2010	24.80	24.93	24.23	24.60
2647	NYSE	MSA	Mon, Aug 9, 2010	24.68	25.17	24.62	25.12
2646	NYSE	MSA	Fri, Aug 6, 2010	24.74	24.93	24.30	24.55
2645	NYSE	MSA	Thu, Aug 5, 2010	25.00	25.25	24.81	25.02
2644	NYSE	MSA	Wed, Aug 4, 2010	25.00	25.33	25.00	25.16
2643	NYSE	MSA	Tue, Aug 3, 2010	25.17	25.42	24.71	24.86
2642	NYSE	MSA	Mon, Aug 2, 2010	25.30	25.69	24.94	25.15
2641	NYSE	MSA	Fri, Jul 30, 2010	25.10	25.43	24.65	25.05
2640	NYSE	MSA	Thu, Jul 29, 2010	25.35	25.69	25.16	25.49
2639	NYSE	MSA	Wed, Jul 28, 2010	25.00	25.34	24.59	25.21
2638	NYSE	MSA	Tue, Jul 27, 2010	25.18	25.57	25.06	25.28
2637	NYSE	MSA	Mon, Jul 26, 2010	24.23	25.23	24.11	24.97
2636	NYSE	MSA	Fri, Jul 23, 2010	23.33	24.52	23.14	24.24
2635	NYSE	MSA	Thu, Jul 22, 2010	23.05	23.53	23.05	23.45
2634	NYSE	MSA	Wed, Jul 21, 2010	23.29	23.29	22.40	22.73
2633	NYSE	MSA	Tue, Jul 20, 2010	22.85	23.14	22.47	23.11
2632	NYSE	MSA	Mon, Jul 19, 2010	23.20	23.26	22.71	23.05
2631	NYSE	MSA	Fri, Jul 16, 2010	24.12	24.12	23.03	23.06
2630	NYSE	MSA	Thu, Jul 15, 2010	24.36	24.45	23.97	24.23
2629	NYSE	MSA	Wed, Jul 14, 2010	24.44	24.61	24.07	24.27
2628	NYSE	MSA	Tue, Jul 13, 2010	24.04	24.67	24.04	24.60
2627	NYSE	MSA	Mon, Jul 12, 2010	24.10	24.30	23.71	23.77
2626	NYSE	MSA	Fri, Jul 9, 2010	24.06	24.23	23.94	24.22
2625	NYSE	MSA	Thu, Jul 8, 2010	23.68	24.08	23.64	23.99
2624	NYSE	MSA	Wed, Jul 7, 2010	23.30	23.59	23.01	23.52
2623	NYSE	MSA	Tue, Jul 6, 2010	24.27	24.35	23.24	23.31
2622	NYSE	MSA	Fri, Jul 2, 2010	24.39	24.42	23.70	23.92
2621	NYSE	MSA	Thu, Jul 1, 2010	24.77	24.77	23.87	24.35
2620	NYSE	MSA	Wed, Jun 30, 2010	25.07	25.16	24.67	24.78
2619	NYSE	MSA	Tue, Jun 29, 2010	25.37	25.46	24.90	25.06
2618	NYSE	MSA	Mon, Jun 28, 2010	25.72	26.38	25.64	25.82
2617	NYSE	MSA	Fri, Jun 25, 2010	25.69	26.23	25.49	25.93
2616	NYSE	MSA	Thu, Jun 24, 2010	25.69	25.97	25.49	25.54
2615	NYSE	MSA	Wed, Jun 23, 2010	26.13	26.13	25.76	25.88
2614	NYSE	MSA	Tue, Jun 22, 2010	26.68	27.13	26.12	26.15
2613	NYSE	MSA	Mon, Jun 21, 2010	26.97	27.28	26.47	26.63
2612	NYSE	MSA	Fri, Jun 18, 2010	26.89	27.14	26.56	26.57
2611	NYSE	MSA	Thu, Jun 17, 2010	26.88	27.06	26.38	26.84
2610	NYSE	MSA	Wed, Jun 16, 2010	26.68	26.98	26.42	26.69
2609	NYSE	MSA	Tue, Jun 15, 2010	26.33	26.85	26.24	26.81
2608	NYSE	MSA	Mon, Jun 14, 2010	25.96	26.80	25.66	26.30
2607	NYSE	MSA	Fri, Jun 11, 2010	25.21	25.73	24.95	25.68
2606	NYSE	MSA	Thu, Jun 10, 2010	25.39	25.55	24.92	25.52
2605	NYSE	MSA	Wed, Jun 9, 2010	25.56	25.66	24.81	24.99
2604	NYSE	MSA	Tue, Jun 8, 2010	25.91	25.91	24.94	25.28
2603	NYSE	MSA	Mon, Jun 7, 2010	26.35	26.62	25.79	25.84
2602	NYSE	MSA	Fri, Jun 4, 2010	27.20	27.20	26.13	26.25
2601	NYSE	MSA	Thu, Jun 3, 2010	27.42	27.77	27.26	27.62
2600	NYSE	MSA	Wed, Jun 2, 2010	26.72	27.47	26.30	27.47
2599	NYSE	MSA	Tue, Jun 1, 2010	27.12	27.38	26.49	26.51
2598	NYSE	MSA	Fri, May 28, 2010	27.08	27.64	26.86	27.36
2597	NYSE	MSA	Thu, May 27, 2010	27.35	27.61	26.75	27.22
2596	NYSE	MSA	Wed, May 26, 2010	26.82	27.26	26.62	26.83
2595	NYSE	MSA	Tue, May 25, 2010	26.85	26.92	26.35	26.79
2594	NYSE	MSA	Mon, May 24, 2010	27.67	27.97	27.40	27.44
2593	NYSE	MSA	Fri, May 21, 2010	27.50	27.89	27.10	27.85
2592	NYSE	MSA	Thu, May 20, 2010	28.74	28.74	27.85	27.85
2591	NYSE	MSA	Wed, May 19, 2010	29.12	29.47	28.90	29.14
2590	NYSE	MSA	Tue, May 18, 2010	29.73	30.07	29.13	29.20
2589	NYSE	MSA	Mon, May 17, 2010	29.49	30.04	28.84	29.65
2588	NYSE	MSA	Fri, May 14, 2010	29.37	29.44	29.01	29.33
2587	NYSE	MSA	Thu, May 13, 2010	29.67	29.82	29.48	29.62
2586	NYSE	MSA	Wed, May 12, 2010	29.18	29.88	28.80	29.86
2585	NYSE	MSA	Tue, May 11, 2010	28.52	29.35	28.34	29.13
2584	NYSE	MSA	Mon, May 10, 2010	28.55	29.04	28.29	28.80
2583	NYSE	MSA	Fri, May 7, 2010	27.70	28.33	27.34	27.61
2582	NYSE	MSA	Thu, May 6, 2010	28.40	28.61	26.59	27.83
2581	NYSE	MSA	Wed, May 5, 2010	29.58	29.71	28.43	28.50
2580	NYSE	MSA	Tue, May 4, 2010	29.52	29.76	29.11	29.73
2579	NYSE	MSA	Mon, May 3, 2010	29.45	29.96	29.30	29.85
2578	NYSE	MSA	Fri, Apr 30, 2010	29.65	29.73	29.21	29.39
2577	NYSE	MSA	Thu, Apr 29, 2010	29.78	30.35	29.05	29.70
2576	NYSE	MSA	Wed, Apr 28, 2010	30.10	30.48	29.85	29.97
2575	NYSE	MSA	Tue, Apr 27, 2010	30.26	30.73	29.99	30.01
2574	NYSE	MSA	Mon, Apr 26, 2010	30.32	30.93	30.22	30.40
2573	NYSE	MSA	Fri, Apr 23, 2010	30.11	30.47	29.80	30.42
2572	NYSE	MSA	Thu, Apr 22, 2010	29.72	30.18	29.49	30.15
2571	NYSE	MSA	Wed, Apr 21, 2010	29.81	30.02	29.70	30.02
2570	NYSE	MSA	Tue, Apr 20, 2010	29.58	29.93	29.58	29.86
2569	NYSE	MSA	Mon, Apr 19, 2010	29.28	29.52	28.75	29.44
2568	NYSE	MSA	Fri, Apr 16, 2010	29.35	29.62	29.20	29.37
2567	NYSE	MSA	Thu, Apr 15, 2010	29.12	29.41	28.87	29.33
2566	NYSE	MSA	Wed, Apr 14, 2010	28.54	29.06	28.35	29.05
2565	NYSE	MSA	Tue, Apr 13, 2010	28.31	28.49	28.12	28.46
2564	NYSE	MSA	Mon, Apr 12, 2010	28.70	28.70	28.23	28.37
2563	NYSE	MSA	Fri, Apr 9, 2010	28.69	28.74	28.42	28.59
2562	NYSE	MSA	Thu, Apr 8, 2010	28.49	28.85	28.41	28.60
2561	NYSE	MSA	Wed, Apr 7, 2010	28.34	28.85	28.34	28.64
2560	NYSE	MSA	Tue, Apr 6, 2010	28.79	29.23	28.40	28.48
2559	NYSE	MSA	Mon, Apr 5, 2010	28.16	28.39	28.03	28.30
2558	NYSE	MSA	Thu, Apr 1, 2010	28.10	28.45	27.87	28.08
2557	NYSE	MSA	Wed, Mar 31, 2010	27.46	28.21	27.46	27.96
2556	NYSE	MSA	Tue, Mar 30, 2010	27.40	27.81	27.26	27.50
2555	NYSE	MSA	Mon, Mar 29, 2010	27.40	27.46	27.13	27.44
2554	NYSE	MSA	Fri, Mar 26, 2010	27.09	27.32	27.04	27.24
2553	NYSE	MSA	Thu, Mar 25, 2010	27.32	27.58	27.03	27.10
2552	NYSE	MSA	Wed, Mar 24, 2010	27.42	27.42	27.05	27.08
2551	NYSE	MSA	Tue, Mar 23, 2010	27.68	27.70	26.96	27.49
2550	NYSE	MSA	Mon, Mar 22, 2010	26.99	27.68	26.90	27.59
2549	NYSE	MSA	Fri, Mar 19, 2010	26.82	27.27	26.62	27.19
2548	NYSE	MSA	Thu, Mar 18, 2010	26.85	26.99	26.45	26.70
2547	NYSE	MSA	Wed, Mar 17, 2010	26.60	26.94	26.60	26.77
2546	NYSE	MSA	Tue, Mar 16, 2010	26.66	26.66	26.41	26.60
2545	NYSE	MSA	Mon, Mar 15, 2010	26.46	26.65	26.32	26.61
2544	NYSE	MSA	Fri, Mar 12, 2010	26.50	26.60	26.21	26.59
2543	NYSE	MSA	Thu, Mar 11, 2010	26.03	26.34	25.77	26.34
2542	NYSE	MSA	Wed, Mar 10, 2010	26.00	26.48	26.00	26.25
2541	NYSE	MSA	Tue, Mar 9, 2010	25.92	26.29	25.91	26.06
2540	NYSE	MSA	Mon, Mar 8, 2010	25.47	26.23	25.32	25.92
2539	NYSE	MSA	Fri, Mar 5, 2010	25.20	25.53	24.89	25.51
2538	NYSE	MSA	Thu, Mar 4, 2010	25.48	25.56	25.03	25.13
2537	NYSE	MSA	Wed, Mar 3, 2010	25.65	25.71	25.37	25.49
2536	NYSE	MSA	Tue, Mar 2, 2010	25.62	25.70	25.30	25.53
2535	NYSE	MSA	Mon, Mar 1, 2010	25.54	25.95	25.41	25.63
2534	NYSE	MSA	Fri, Feb 26, 2010	24.88	25.76	24.75	25.39
2533	NYSE	MSA	Thu, Feb 25, 2010	24.37	24.76	24.19	24.68
2532	NYSE	MSA	Wed, Feb 24, 2010	24.66	25.06	24.56	24.74
2531	NYSE	MSA	Tue, Feb 23, 2010	24.76	24.81	24.51	24.63
2530	NYSE	MSA	Mon, Feb 22, 2010	24.79	24.90	24.53	24.75
2529	NYSE	MSA	Fri, Feb 19, 2010	24.72	24.90	24.51	24.65
2528	NYSE	MSA	Thu, Feb 18, 2010	24.49	24.73	24.49	24.70
2527	NYSE	MSA	Wed, Feb 17, 2010	24.14	24.43	23.89	24.42
2526	NYSE	MSA	Tue, Feb 16, 2010	24.02	24.04	23.63	24.03
2525	NYSE	MSA	Fri, Feb 12, 2010	23.34	23.95	23.34	23.81
2524	NYSE	MSA	Thu, Feb 11, 2010	23.18	23.68	22.91	23.62
2523	NYSE	MSA	Wed, Feb 10, 2010	23.33	23.47	22.94	23.40
2522	NYSE	MSA	Tue, Feb 9, 2010	23.47	23.54	23.09	23.34
2521	NYSE	MSA	Mon, Feb 8, 2010	23.42	23.51	23.07	23.13
2520	NYSE	MSA	Fri, Feb 5, 2010	23.27	23.49	22.79	23.44
2519	NYSE	MSA	Thu, Feb 4, 2010	23.74	23.88	23.18	23.28
2518	NYSE	MSA	Wed, Feb 3, 2010	23.82	24.12	23.54	23.87
2517	NYSE	MSA	Tue, Feb 2, 2010	23.90	24.19	23.64	23.94
2516	NYSE	MSA	Mon, Feb 1, 2010	24.08	24.22	23.66	23.91
2515	NYSE	MSA	Fri, Jan 29, 2010	24.16	24.52	23.74	24.09
2514	NYSE	MSA	Thu, Jan 28, 2010	25.08	25.08	23.98	24.09
2513	NYSE	MSA	Wed, Jan 27, 2010	24.57	25.22	24.28	25.09
2512	NYSE	MSA	Tue, Jan 26, 2010	25.03	25.06	24.58	24.63
2511	NYSE	MSA	Mon, Jan 25, 2010	25.03	25.36	24.77	25.14
2510	NYSE	MSA	Fri, Jan 22, 2010	25.72	26.02	25.00	25.04
2509	NYSE	MSA	Thu, Jan 21, 2010	26.31	26.38	25.26	25.65
2508	NYSE	MSA	Wed, Jan 20, 2010	26.61	26.67	25.54	26.31
2507	NYSE	MSA	Tue, Jan 19, 2010	26.04	26.91	26.04	26.90
2506	NYSE	MSA	Fri, Jan 15, 2010	26.68	26.74	25.51	26.07
2505	NYSE	MSA	Thu, Jan 14, 2010	26.53	26.73	26.28	26.67
2504	NYSE	MSA	Wed, Jan 13, 2010	26.45	26.77	26.14	26.69
2503	NYSE	MSA	Tue, Jan 12, 2010	26.33	26.56	26.08	26.29
2502	NYSE	MSA	Mon, Jan 11, 2010	26.85	27.00	26.28	26.59
2501	NYSE	MSA	Fri, Jan 8, 2010	26.63	26.91	26.63	26.83
2500	NYSE	MSA	Thu, Jan 7, 2010	26.51	26.83	26.22	26.78
2499	NYSE	MSA	Wed, Jan 6, 2010	26.69	26.86	26.49	26.64
2498	NYSE	MSA	Tue, Jan 5, 2010	26.92	26.98	26.54	26.77
2497	NYSE	MSA	Mon, Jan 4, 2010	26.88	27.26	26.49	27.03
2496	NYSE	MSA	Thu, Dec 31, 2009	27.05	27.53	26.53	26.53
2495	NYSE	MSA	Wed, Dec 30, 2009	26.75	27.24	26.74	27.06
2494	NYSE	MSA	Tue, Dec 29, 2009	27.31	27.56	27.07	27.11
2493	NYSE	MSA	Mon, Dec 28, 2009	27.99	27.99	27.10	27.22
2492	NYSE	MSA	Thu, Dec 24, 2009	27.70	27.85	27.60	27.85
2491	NYSE	MSA	Wed, Dec 23, 2009	27.00	27.79	26.89	27.68
2490	NYSE	MSA	Tue, Dec 22, 2009	26.84	27.08	26.65	26.93
2489	NYSE	MSA	Mon, Dec 21, 2009	26.52	27.33	26.52	26.85
2488	NYSE	MSA	Fri, Dec 18, 2009	26.44	26.96	26.14	26.52
2487	NYSE	MSA	Thu, Dec 17, 2009	26.44	26.48	25.61	26.07
2486	NYSE	MSA	Wed, Dec 16, 2009	26.54	26.81	26.32	26.53
2485	NYSE	MSA	Tue, Dec 15, 2009	26.55	27.07	26.30	26.53
2484	NYSE	MSA	Mon, Dec 14, 2009	26.62	26.69	26.13	26.68
2483	NYSE	MSA	Fri, Dec 11, 2009	26.68	26.71	25.90	26.43
2482	NYSE	MSA	Thu, Dec 10, 2009	26.16	26.46	25.99	26.46
2481	NYSE	MSA	Wed, Dec 9, 2009	26.22	26.29	25.72	25.99
2480	NYSE	MSA	Tue, Dec 8, 2009	26.68	26.84	26.30	26.33
2479	NYSE	MSA	Mon, Dec 7, 2009	26.65	27.28	26.65	26.98
2478	NYSE	MSA	Fri, Dec 4, 2009	26.30	27.35	26.23	26.65
2477	NYSE	MSA	Thu, Dec 3, 2009	26.21	26.79	25.92	25.97
2476	NYSE	MSA	Wed, Dec 2, 2009	25.23	26.40	25.23	26.12
2475	NYSE	MSA	Tue, Dec 1, 2009	24.90	25.68	24.90	25.33
2474	NYSE	MSA	Mon, Nov 30, 2009	25.00	25.00	23.87	24.74
2473	NYSE	MSA	Fri, Nov 27, 2009	25.02	25.34	24.79	25.00
2472	NYSE	MSA	Wed, Nov 25, 2009	26.39	26.39	25.80	25.89
2471	NYSE	MSA	Tue, Nov 24, 2009	26.41	26.48	25.70	26.25
2470	NYSE	MSA	Mon, Nov 23, 2009	26.05	27.13	26.05	26.35
2469	NYSE	MSA	Fri, Nov 20, 2009	25.74	26.06	25.38	25.62
2468	NYSE	MSA	Thu, Nov 19, 2009	26.27	26.37	25.45	26.01
2467	NYSE	MSA	Wed, Nov 18, 2009	26.84	26.84	26.27	26.50
2466	NYSE	MSA	Tue, Nov 17, 2009	26.72	27.04	26.68	26.76
2465	NYSE	MSA	Mon, Nov 16, 2009	25.96	27.27	25.93	26.84
2464	NYSE	MSA	Fri, Nov 13, 2009	25.06	25.96	24.97	25.84
2463	NYSE	MSA	Thu, Nov 12, 2009	25.60	25.89	24.83	24.89
2462	NYSE	MSA	Wed, Nov 11, 2009	25.02	25.58	25.02	25.54
2461	NYSE	MSA	Tue, Nov 10, 2009	25.03	25.26	24.61	24.85
2460	NYSE	MSA	Mon, Nov 9, 2009	24.90	25.21	24.84	25.21
2459	NYSE	MSA	Fri, Nov 6, 2009	24.33	24.89	24.33	24.81
2458	NYSE	MSA	Thu, Nov 5, 2009	23.90	24.86	23.79	24.64
2457	NYSE	MSA	Wed, Nov 4, 2009	25.10	25.10	23.62	23.71
2456	NYSE	MSA	Tue, Nov 3, 2009	24.36	24.99	24.23	24.92
2455	NYSE	MSA	Mon, Nov 2, 2009	25.53	25.76	24.19	24.56
2454	NYSE	MSA	Fri, Oct 30, 2009	26.20	26.20	25.17	25.49
2453	NYSE	MSA	Thu, Oct 29, 2009	25.37	26.54	24.90	26.33
2452	NYSE	MSA	Wed, Oct 28, 2009	27.14	27.27	26.23	26.25
2451	NYSE	MSA	Tue, Oct 27, 2009	26.78	27.45	26.65	27.10
2450	NYSE	MSA	Mon, Oct 26, 2009	26.21	27.29	26.21	26.74
2449	NYSE	MSA	Fri, Oct 23, 2009	26.88	26.88	25.90	26.27
2448	NYSE	MSA	Thu, Oct 22, 2009	25.78	26.94	25.41	26.88
2447	NYSE	MSA	Wed, Oct 21, 2009	25.51	26.60	25.46	25.81
2446	NYSE	MSA	Tue, Oct 20, 2009	26.40	26.41	25.21	25.54
2445	NYSE	MSA	Mon, Oct 19, 2009	26.18	26.57	25.84	26.44
2444	NYSE	MSA	Fri, Oct 16, 2009	26.33	26.33	25.94	26.07
2443	NYSE	MSA	Thu, Oct 15, 2009	26.50	26.65	26.42	26.53
2442	NYSE	MSA	Wed, Oct 14, 2009	26.94	26.95	26.03	26.81
2441	NYSE	MSA	Tue, Oct 13, 2009	26.80	26.80	26.26	26.50
2440	NYSE	MSA	Mon, Oct 12, 2009	27.17	27.53	26.60	26.80
2439	NYSE	MSA	Fri, Oct 9, 2009	27.08	27.23	26.90	27.16
2438	NYSE	MSA	Thu, Oct 8, 2009	26.67	27.40	26.46	27.07
2437	NYSE	MSA	Wed, Oct 7, 2009	26.47	26.60	25.92	26.59
2436	NYSE	MSA	Tue, Oct 6, 2009	26.34	26.67	25.95	26.50
2435	NYSE	MSA	Mon, Oct 5, 2009	25.82	26.22	25.52	26.22
2434	NYSE	MSA	Fri, Oct 2, 2009	25.90	26.23	25.60	25.82
2433	NYSE	MSA	Thu, Oct 1, 2009	27.47	27.49	26.06	26.09
2432	NYSE	MSA	Wed, Sep 30, 2009	27.83	27.83	26.90	27.51
2431	NYSE	MSA	Tue, Sep 29, 2009	27.92	28.24	27.47	27.81
2430	NYSE	MSA	Mon, Sep 28, 2009	26.91	28.09	26.91	27.80
2429	NYSE	MSA	Fri, Sep 25, 2009	27.03	27.17	26.58	26.87
2428	NYSE	MSA	Thu, Sep 24, 2009	27.69	27.79	26.90	27.15
2427	NYSE	MSA	Wed, Sep 23, 2009	27.59	28.09	27.50	27.59
2426	NYSE	MSA	Tue, Sep 22, 2009	27.84	27.98	27.47	27.61
2425	NYSE	MSA	Mon, Sep 21, 2009	27.43	27.85	27.13	27.74
2424	NYSE	MSA	Fri, Sep 18, 2009	28.20	28.20	27.52	27.57
2423	NYSE	MSA	Thu, Sep 17, 2009	28.00	28.51	27.88	28.19
2422	NYSE	MSA	Wed, Sep 16, 2009	27.64	28.17	27.38	28.16
2421	NYSE	MSA	Tue, Sep 15, 2009	27.30	27.95	27.20	27.65
2420	NYSE	MSA	Mon, Sep 14, 2009	27.01	27.38	26.81	27.37
2419	NYSE	MSA	Fri, Sep 11, 2009	27.31	27.52	26.91	27.14
2418	NYSE	MSA	Thu, Sep 10, 2009	27.51	27.58	27.09	27.54
2417	NYSE	MSA	Wed, Sep 9, 2009	27.04	27.74	26.77	27.51
2416	NYSE	MSA	Tue, Sep 8, 2009	27.19	27.25	26.54	26.97
2415	NYSE	MSA	Fri, Sep 4, 2009	26.50	27.09	26.12	27.05
2414	NYSE	MSA	Thu, Sep 3, 2009	26.45	26.70	25.95	26.46
2413	NYSE	MSA	Wed, Sep 2, 2009	26.73	26.84	26.42	26.44
2412	NYSE	MSA	Tue, Sep 1, 2009	26.58	27.54	26.52	26.86
2411	NYSE	MSA	Mon, Aug 31, 2009	26.57	26.80	26.26	26.73
2410	NYSE	MSA	Fri, Aug 28, 2009	27.88	27.88	26.38	26.83
2409	NYSE	MSA	Thu, Aug 27, 2009	27.81	27.86	27.00	27.72
2408	NYSE	MSA	Wed, Aug 26, 2009	27.98	28.33	27.56	27.81
2407	NYSE	MSA	Tue, Aug 25, 2009	28.09	28.20	27.86	27.98
2406	NYSE	MSA	Mon, Aug 24, 2009	28.25	28.41	27.73	27.87
2405	NYSE	MSA	Fri, Aug 21, 2009	27.70	28.39	27.38	28.23
2404	NYSE	MSA	Thu, Aug 20, 2009	27.15	27.50	27.00	27.40
2403	NYSE	MSA	Wed, Aug 19, 2009	26.63	27.28	26.54	27.26
2402	NYSE	MSA	Tue, Aug 18, 2009	26.73	27.23	26.50	26.96
2401	NYSE	MSA	Mon, Aug 17, 2009	26.55	26.71	26.26	26.56
2400	NYSE	MSA	Fri, Aug 14, 2009	28.15	28.17	26.44	26.98
2399	NYSE	MSA	Thu, Aug 13, 2009	28.60	28.89	28.23	28.34
2398	NYSE	MSA	Wed, Aug 12, 2009	27.74	29.07	27.74	28.59
2397	NYSE	MSA	Tue, Aug 11, 2009	28.56	28.81	27.82	27.87
2396	NYSE	MSA	Mon, Aug 10, 2009	28.73	29.03	28.26	28.56
2395	NYSE	MSA	Fri, Aug 7, 2009	28.91	29.60	28.72	28.98
2394	NYSE	MSA	Thu, Aug 6, 2009	28.88	29.05	28.22	28.40
2393	NYSE	MSA	Wed, Aug 5, 2009	29.59	29.59	28.57	28.69
2392	NYSE	MSA	Tue, Aug 4, 2009	28.63	29.55	28.50	29.54
2391	NYSE	MSA	Mon, Aug 3, 2009	28.23	28.76	28.05	28.70
2390	NYSE	MSA	Fri, Jul 31, 2009	28.66	29.26	28.08	28.09
2389	NYSE	MSA	Thu, Jul 30, 2009	28.72	29.26	28.35	28.62
2388	NYSE	MSA	Wed, Jul 29, 2009	27.57	28.61	27.45	28.43
2387	NYSE	MSA	Tue, Jul 28, 2009	25.74	27.85	25.17	27.61
2386	NYSE	MSA	Mon, Jul 27, 2009	25.72	25.89	25.32	25.39
2385	NYSE	MSA	Fri, Jul 24, 2009	24.99	25.86	24.82	25.85
2384	NYSE	MSA	Thu, Jul 23, 2009	24.23	25.52	23.99	25.22
2383	NYSE	MSA	Wed, Jul 22, 2009	23.67	24.62	23.54	24.31
2382	NYSE	MSA	Tue, Jul 21, 2009	24.26	24.27	23.40	23.72
2381	NYSE	MSA	Mon, Jul 20, 2009	23.94	24.13	23.40	24.03
2380	NYSE	MSA	Fri, Jul 17, 2009	24.50	24.62	23.55	23.72
2379	NYSE	MSA	Thu, Jul 16, 2009	23.89	24.64	23.89	24.55
2378	NYSE	MSA	Wed, Jul 15, 2009	23.25	24.15	22.82	24.03
2377	NYSE	MSA	Tue, Jul 14, 2009	22.59	23.16	22.43	23.10
2376	NYSE	MSA	Mon, Jul 13, 2009	22.16	22.72	21.75	22.66
2375	NYSE	MSA	Fri, Jul 10, 2009	21.95	22.21	21.79	22.04
2374	NYSE	MSA	Thu, Jul 9, 2009	22.87	22.87	22.04	22.15
2373	NYSE	MSA	Wed, Jul 8, 2009	23.24	23.39	22.28	22.66
2372	NYSE	MSA	Tue, Jul 7, 2009	23.70	23.79	23.22	23.22
2371	NYSE	MSA	Mon, Jul 6, 2009	23.41	23.75	23.09	23.70
2370	NYSE	MSA	Thu, Jul 2, 2009	24.25	24.29	23.22	23.53
2369	NYSE	MSA	Wed, Jul 1, 2009	24.37	25.02	24.31	24.66
2368	NYSE	MSA	Tue, Jun 30, 2009	23.90	24.14	23.77	24.10
2367	NYSE	MSA	Mon, Jun 29, 2009	23.01	24.02	22.67	23.88
2366	NYSE	MSA	Fri, Jun 26, 2009	22.99	23.08	22.52	22.69
2365	NYSE	MSA	Thu, Jun 25, 2009	22.45	23.19	22.30	23.06
2364	NYSE	MSA	Wed, Jun 24, 2009	22.37	23.07	22.21	22.63
2363	NYSE	MSA	Tue, Jun 23, 2009	22.96	23.00	22.17	22.31
2362	NYSE	MSA	Mon, Jun 22, 2009	23.16	23.21	22.42	22.92
2361	NYSE	MSA	Fri, Jun 19, 2009	23.60	24.00	23.38	23.38
2360	NYSE	MSA	Thu, Jun 18, 2009	23.51	23.56	23.15	23.39
2359	NYSE	MSA	Wed, Jun 17, 2009	23.22	23.95	23.00	23.55
2358	NYSE	MSA	Tue, Jun 16, 2009	23.68	24.08	23.04	23.13
2357	NYSE	MSA	Mon, Jun 15, 2009	24.04	24.04	22.99	23.46
2356	NYSE	MSA	Fri, Jun 12, 2009	24.06	24.29	23.84	24.28
2355	NYSE	MSA	Thu, Jun 11, 2009	23.84	24.55	23.84	24.26
2354	NYSE	MSA	Wed, Jun 10, 2009	24.45	24.62	23.31	23.77
2353	NYSE	MSA	Tue, Jun 9, 2009	24.36	24.56	24.19	24.29
2352	NYSE	MSA	Mon, Jun 8, 2009	24.29	24.65	23.83	24.37
2351	NYSE	MSA	Fri, Jun 5, 2009	24.25	24.44	23.93	24.28
2350	NYSE	MSA	Thu, Jun 4, 2009	23.86	24.26	23.72	24.25
2349	NYSE	MSA	Wed, Jun 3, 2009	24.25	24.41	23.67	24.03
2348	NYSE	MSA	Tue, Jun 2, 2009	24.05	24.55	23.78	24.40
2347	NYSE	MSA	Mon, Jun 1, 2009	23.88	24.15	23.85	24.11
2346	NYSE	MSA	Fri, May 29, 2009	23.17	23.48	22.96	23.42
2345	NYSE	MSA	Thu, May 28, 2009	23.37	23.41	22.47	23.24
2344	NYSE	MSA	Wed, May 27, 2009	23.01	23.32	22.49	22.94
2343	NYSE	MSA	Tue, May 26, 2009	21.20	23.12	21.09	23.03
2342	NYSE	MSA	Fri, May 22, 2009	21.77	21.95	21.38	21.41
2341	NYSE	MSA	Thu, May 21, 2009	21.83	22.12	21.38	21.71
2340	NYSE	MSA	Wed, May 20, 2009	22.58	23.00	22.15	22.21
2339	NYSE	MSA	Tue, May 19, 2009	22.25	22.82	22.25	22.48
2338	NYSE	MSA	Mon, May 18, 2009	22.05	22.48	21.66	22.43
2337	NYSE	MSA	Fri, May 15, 2009	21.88	22.03	21.54	21.71
2336	NYSE	MSA	Thu, May 14, 2009	21.71	22.27	21.68	21.94
2335	NYSE	MSA	Wed, May 13, 2009	22.44	22.45	21.54	21.61
2334	NYSE	MSA	Tue, May 12, 2009	22.71	22.97	22.27	22.67
2333	NYSE	MSA	Mon, May 11, 2009	22.94	22.98	22.43	22.64
2332	NYSE	MSA	Fri, May 8, 2009	23.28	23.52	22.85	23.34
2331	NYSE	MSA	Thu, May 7, 2009	23.53	23.83	22.69	22.90
2330	NYSE	MSA	Wed, May 6, 2009	23.38	23.80	22.85	23.22
2329	NYSE	MSA	Tue, May 5, 2009	23.85	24.13	22.99	23.25
2328	NYSE	MSA	Mon, May 4, 2009	23.88	24.15	23.37	23.98
2327	NYSE	MSA	Fri, May 1, 2009	24.40	24.55	23.32	23.60
2326	NYSE	MSA	Thu, Apr 30, 2009	25.48	26.00	24.65	24.65
2325	NYSE	MSA	Wed, Apr 29, 2009	25.11	26.00	24.70	25.36
2324	NYSE	MSA	Tue, Apr 28, 2009	24.12	25.34	24.12	24.80
2323	NYSE	MSA	Mon, Apr 27, 2009	24.15	24.91	24.02	24.41
2322	NYSE	MSA	Fri, Apr 24, 2009	23.82	24.82	23.54	24.59
2321	NYSE	MSA	Thu, Apr 23, 2009	24.18	24.32	23.31	23.64
2320	NYSE	MSA	Wed, Apr 22, 2009	23.84	24.80	23.84	24.05
2319	NYSE	MSA	Tue, Apr 21, 2009	22.92	24.35	22.92	24.14
2318	NYSE	MSA	Mon, Apr 20, 2009	23.42	23.66	22.72	22.94
2317	NYSE	MSA	Fri, Apr 17, 2009	23.46	24.06	23.37	23.97
2316	NYSE	MSA	Thu, Apr 16, 2009	23.00	23.57	22.78	23.39
2315	NYSE	MSA	Wed, Apr 15, 2009	22.06	23.08	22.06	23.01
2314	NYSE	MSA	Tue, Apr 14, 2009	22.20	22.64	21.94	22.27
2313	NYSE	MSA	Mon, Apr 13, 2009	23.16	23.16	22.27	22.58
2312	NYSE	MSA	Thu, Apr 9, 2009	22.26	23.71	21.95	23.52
2311	NYSE	MSA	Wed, Apr 8, 2009	21.34	22.12	21.20	21.69
2310	NYSE	MSA	Tue, Apr 7, 2009	21.25	21.84	21.08	21.10
2309	NYSE	MSA	Mon, Apr 6, 2009	21.44	21.80	21.22	21.52
2308	NYSE	MSA	Fri, Apr 3, 2009	21.69	21.83	21.10	21.63
2307	NYSE	MSA	Thu, Apr 2, 2009	20.39	22.09	20.25	21.79
2306	NYSE	MSA	Wed, Apr 1, 2009	19.59	20.17	19.18	20.06
2305	NYSE	MSA	Tue, Mar 31, 2009	19.56	20.60	19.21	20.02
2304	NYSE	MSA	Mon, Mar 30, 2009	19.92	20.29	19.09	19.30
2303	NYSE	MSA	Fri, Mar 27, 2009	20.83	20.97	20.26	20.33
2302	NYSE	MSA	Thu, Mar 26, 2009	20.66	21.22	20.16	21.21
2301	NYSE	MSA	Wed, Mar 25, 2009	19.63	20.74	19.40	20.19
2300	NYSE	MSA	Tue, Mar 24, 2009	20.26	20.51	19.41	19.41
2299	NYSE	MSA	Mon, Mar 23, 2009	19.30	20.56	19.03	20.56
2298	NYSE	MSA	Fri, Mar 20, 2009	19.16	19.69	18.90	18.90
2297	NYSE	MSA	Thu, Mar 19, 2009	19.56	19.76	19.00	19.13
2296	NYSE	MSA	Wed, Mar 18, 2009	18.71	19.68	18.50	19.44
2295	NYSE	MSA	Tue, Mar 17, 2009	17.92	18.83	17.83	18.83
2294	NYSE	MSA	Mon, Mar 16, 2009	18.00	18.72	17.74	17.99
2293	NYSE	MSA	Fri, Mar 13, 2009	17.21	17.92	17.00	17.79
2292	NYSE	MSA	Thu, Mar 12, 2009	16.43	17.32	16.03	17.12
2291	NYSE	MSA	Wed, Mar 11, 2009	16.62	16.89	16.19	16.57
2290	NYSE	MSA	Tue, Mar 10, 2009	16.39	16.86	16.25	16.57
2289	NYSE	MSA	Mon, Mar 9, 2009	16.21	16.88	15.84	15.97
2288	NYSE	MSA	Fri, Mar 6, 2009	16.50	16.96	16.05	16.55
2287	NYSE	MSA	Thu, Mar 5, 2009	16.84	16.95	16.17	16.34
2286	NYSE	MSA	Wed, Mar 4, 2009	16.35	17.32	15.82	16.99
2285	NYSE	MSA	Tue, Mar 3, 2009	16.73	16.91	15.90	16.19
2284	NYSE	MSA	Mon, Mar 2, 2009	17.66	17.73	16.52	16.66
2283	NYSE	MSA	Fri, Feb 27, 2009	18.00	19.16	17.63	18.25
2282	NYSE	MSA	Thu, Feb 26, 2009	17.41	19.06	17.22	18.31
2281	NYSE	MSA	Wed, Feb 25, 2009	18.37	18.37	16.67	17.15
2280	NYSE	MSA	Tue, Feb 24, 2009	18.10	18.62	17.87	18.43
2279	NYSE	MSA	Mon, Feb 23, 2009	18.81	19.03	17.79	17.83
2278	NYSE	MSA	Fri, Feb 20, 2009	17.85	19.14	17.85	18.77
2277	NYSE	MSA	Thu, Feb 19, 2009	18.95	19.11	18.12	18.14
2276	NYSE	MSA	Wed, Feb 18, 2009	19.06	19.23	18.46	18.87
2275	NYSE	MSA	Tue, Feb 17, 2009	19.50	19.50	18.98	19.00
2274	NYSE	MSA	Fri, Feb 13, 2009	19.90	20.43	19.65	19.88
2273	NYSE	MSA	Thu, Feb 12, 2009	19.70	19.84	19.05	19.76
2272	NYSE	MSA	Wed, Feb 11, 2009	19.59	20.06	19.50	19.86
2271	NYSE	MSA	Tue, Feb 10, 2009	20.06	21.06	19.51	19.51
2270	NYSE	MSA	Mon, Feb 9, 2009	20.77	20.80	19.99	20.16
2269	NYSE	MSA	Fri, Feb 6, 2009	20.25	21.46	20.19	20.84
2268	NYSE	MSA	Thu, Feb 5, 2009	19.95	20.83	19.82	20.36
2267	NYSE	MSA	Wed, Feb 4, 2009	19.92	20.64	19.76	19.98
2266	NYSE	MSA	Tue, Feb 3, 2009	20.00	20.20	19.40	19.97
2265	NYSE	MSA	Mon, Feb 2, 2009	19.21	20.04	19.03	19.85
2264	NYSE	MSA	Fri, Jan 30, 2009	20.41	20.55	19.41	19.62
2263	NYSE	MSA	Thu, Jan 29, 2009	20.96	20.99	20.12	20.25
2262	NYSE	MSA	Wed, Jan 28, 2009	20.39	21.29	20.22	21.21
2261	NYSE	MSA	Tue, Jan 27, 2009	19.88	20.38	19.66	20.15
2260	NYSE	MSA	Mon, Jan 26, 2009	19.67	20.52	19.42	19.88
2259	NYSE	MSA	Fri, Jan 23, 2009	19.29	20.20	19.00	19.80
2258	NYSE	MSA	Thu, Jan 22, 2009	19.90	20.22	19.12	19.80
2257	NYSE	MSA	Wed, Jan 21, 2009	19.70	20.79	19.40	20.65
2256	NYSE	MSA	Tue, Jan 20, 2009	20.73	20.73	19.44	19.52
2255	NYSE	MSA	Fri, Jan 16, 2009	20.55	20.80	19.91	20.64
2254	NYSE	MSA	Thu, Jan 15, 2009	20.47	20.71	19.29	20.25
2253	NYSE	MSA	Wed, Jan 14, 2009	20.67	20.82	19.93	20.39
2252	NYSE	MSA	Tue, Jan 13, 2009	20.83	21.22	20.26	20.83
2251	NYSE	MSA	Mon, Jan 12, 2009	21.22	21.42	20.63	20.82
2250	NYSE	MSA	Fri, Jan 9, 2009	22.41	22.50	21.45	21.53
2249	NYSE	MSA	Thu, Jan 8, 2009	22.92	23.27	22.29	22.50
2248	NYSE	MSA	Wed, Jan 7, 2009	23.44	23.74	22.85	23.27
2247	NYSE	MSA	Tue, Jan 6, 2009	24.13	24.26	23.63	23.89
2246	NYSE	MSA	Mon, Jan 5, 2009	24.11	24.45	23.45	23.99
2245	NYSE	MSA	Fri, Jan 2, 2009	24.07	24.35	23.44	24.21
2244	NYSE	MSA	Wed, Dec 31, 2008	23.59	24.14	23.35	23.91
2243	NYSE	MSA	Tue, Dec 30, 2008	23.33	23.84	22.75	23.59
2242	NYSE	MSA	Mon, Dec 29, 2008	23.89	23.89	22.79	23.02
2241	NYSE	MSA	Fri, Dec 26, 2008	23.78	24.11	23.37	23.72
2240	NYSE	MSA	Wed, Dec 24, 2008	23.50	23.95	23.07	23.77
2239	NYSE	MSA	Tue, Dec 23, 2008	24.00	24.41	23.18	23.57
2238	NYSE	MSA	Mon, Dec 22, 2008	24.24	24.55	22.87	23.03
2237	NYSE	MSA	Fri, Dec 19, 2008	24.29	25.51	23.98	24.24
2236	NYSE	MSA	Thu, Dec 18, 2008	24.10	25.00	23.72	24.25
2235	NYSE	MSA	Wed, Dec 17, 2008	24.28	24.41	23.40	24.18
2234	NYSE	MSA	Tue, Dec 16, 2008	23.06	24.75	22.93	24.47
2233	NYSE	MSA	Mon, Dec 15, 2008	24.09	24.56	22.08	22.58
2232	NYSE	MSA	Fri, Dec 12, 2008	22.29	24.01	21.79	23.95
2231	NYSE	MSA	Thu, Dec 11, 2008	24.14	24.52	22.72	23.05
2230	NYSE	MSA	Wed, Dec 10, 2008	24.05	24.81	23.75	24.26
2229	NYSE	MSA	Tue, Dec 9, 2008	23.87	24.98	23.27	23.71
2228	NYSE	MSA	Mon, Dec 8, 2008	23.09	24.07	22.56	23.88
2227	NYSE	MSA	Fri, Dec 5, 2008	21.72	22.42	21.03	22.33
2226	NYSE	MSA	Thu, Dec 4, 2008	22.65	23.32	21.32	21.96
2225	NYSE	MSA	Wed, Dec 3, 2008	22.02	23.51	21.95	22.98
2224	NYSE	MSA	Tue, Dec 2, 2008	21.43	22.98	21.43	22.98
2223	NYSE	MSA	Mon, Dec 1, 2008	23.82	23.88	21.10	21.21
2222	NYSE	MSA	Fri, Nov 28, 2008	24.56	24.57	23.93	24.45
2221	NYSE	MSA	Wed, Nov 26, 2008	22.20	24.68	22.00	24.60
2220	NYSE	MSA	Tue, Nov 25, 2008	22.71	22.81	21.35	22.47
2219	NYSE	MSA	Mon, Nov 24, 2008	21.12	23.10	21.04	22.75
2218	NYSE	MSA	Fri, Nov 21, 2008	20.43	21.21	18.86	21.21
2217	NYSE	MSA	Thu, Nov 20, 2008	21.75	22.05	20.00	20.04
2216	NYSE	MSA	Wed, Nov 19, 2008	24.11	24.50	22.25	22.27
2215	NYSE	MSA	Tue, Nov 18, 2008	23.92	24.61	22.85	24.03
2214	NYSE	MSA	Mon, Nov 17, 2008	23.27	24.44	23.09	23.77
2213	NYSE	MSA	Fri, Nov 14, 2008	26.20	26.20	23.40	23.51
2212	NYSE	MSA	Thu, Nov 13, 2008	23.35	25.48	22.47	25.44
2211	NYSE	MSA	Wed, Nov 12, 2008	24.42	24.75	23.27	23.37
2210	NYSE	MSA	Tue, Nov 11, 2008	25.56	25.94	24.93	24.93
2209	NYSE	MSA	Mon, Nov 10, 2008	27.20	27.40	25.36	25.79
2208	NYSE	MSA	Fri, Nov 7, 2008	26.02	26.75	25.62	26.35
2207	NYSE	MSA	Thu, Nov 6, 2008	26.49	26.70	25.76	25.77
2206	NYSE	MSA	Wed, Nov 5, 2008	28.01	28.30	26.57	26.67
2205	NYSE	MSA	Tue, Nov 4, 2008	28.62	28.99	27.88	28.45
2204	NYSE	MSA	Mon, Nov 3, 2008	26.90	28.32	26.76	28.08
2203	NYSE	MSA	Fri, Oct 31, 2008	25.86	27.31	25.57	27.00
2202	NYSE	MSA	Thu, Oct 30, 2008	25.63	25.97	25.29	25.97
2201	NYSE	MSA	Wed, Oct 29, 2008	24.20	27.25	23.82	25.47
2200	NYSE	MSA	Tue, Oct 28, 2008	23.86	23.91	23.02	23.91
2199	NYSE	MSA	Mon, Oct 27, 2008	24.50	26.25	23.22	23.50
2198	NYSE	MSA	Fri, Oct 24, 2008	23.48	24.75	23.48	24.16
2197	NYSE	MSA	Thu, Oct 23, 2008	26.29	27.09	24.51	25.61
2196	NYSE	MSA	Wed, Oct 22, 2008	27.50	27.78	25.95	26.31
2195	NYSE	MSA	Tue, Oct 21, 2008	28.22	28.46	27.22	27.92
2194	NYSE	MSA	Mon, Oct 20, 2008	27.46	28.39	27.26	28.29
2193	NYSE	MSA	Fri, Oct 17, 2008	25.84	27.82	25.68	27.10
2192	NYSE	MSA	Thu, Oct 16, 2008	25.39	26.93	24.09	26.68
2191	NYSE	MSA	Wed, Oct 15, 2008	27.15	27.25	25.31	25.31
2190	NYSE	MSA	Tue, Oct 14, 2008	27.88	29.80	26.72	27.88
2189	NYSE	MSA	Mon, Oct 13, 2008	26.92	27.36	26.02	27.36
2188	NYSE	MSA	Fri, Oct 10, 2008	26.24	27.67	25.29	26.00
2187	NYSE	MSA	Thu, Oct 9, 2008	31.64	31.78	27.48	27.48
2186	NYSE	MSA	Wed, Oct 8, 2008	31.50	32.21	30.22	31.18
2185	NYSE	MSA	Tue, Oct 7, 2008	33.53	34.18	32.28	32.42
2184	NYSE	MSA	Mon, Oct 6, 2008	34.03	34.39	31.72	33.10
2183	NYSE	MSA	Fri, Oct 3, 2008	37.20	37.55	35.29	35.50
2182	NYSE	MSA	Thu, Oct 2, 2008	37.29	38.00	36.56	36.66
2181	NYSE	MSA	Wed, Oct 1, 2008	37.82	38.84	37.54	37.84
2180	NYSE	MSA	Tue, Sep 30, 2008	38.18	38.32	36.80	38.12
2179	NYSE	MSA	Mon, Sep 29, 2008	38.32	39.69	37.58	37.71
2178	NYSE	MSA	Fri, Sep 26, 2008	38.54	39.78	38.39	39.68
2177	NYSE	MSA	Thu, Sep 25, 2008	37.45	39.28	37.12	39.01
2176	NYSE	MSA	Wed, Sep 24, 2008	38.00	38.03	37.14	37.18
2175	NYSE	MSA	Tue, Sep 23, 2008	37.35	38.77	36.99	38.01
2174	NYSE	MSA	Mon, Sep 22, 2008	39.16	39.92	36.98	37.43
2173	NYSE	MSA	Fri, Sep 19, 2008	41.00	41.61	37.58	39.50
2172	NYSE	MSA	Thu, Sep 18, 2008	36.72	38.88	36.68	38.49
2171	NYSE	MSA	Wed, Sep 17, 2008	36.30	36.72	35.70	36.15
2170	NYSE	MSA	Tue, Sep 16, 2008	34.60	37.52	34.60	36.60
2169	NYSE	MSA	Mon, Sep 15, 2008	34.86	36.31	34.86	35.23
2168	NYSE	MSA	Fri, Sep 12, 2008	35.98	36.29	35.40	36.19
2167	NYSE	MSA	Thu, Sep 11, 2008	35.13	36.32	34.64	36.23
2166	NYSE	MSA	Wed, Sep 10, 2008	35.92	36.04	35.06	35.47
2165	NYSE	MSA	Tue, Sep 9, 2008	36.14	37.23	35.60	35.77
2164	NYSE	MSA	Mon, Sep 8, 2008	36.25	36.71	35.25	36.00
2163	NYSE	MSA	Fri, Sep 5, 2008	35.50	35.58	35.05	35.17
2162	NYSE	MSA	Thu, Sep 4, 2008	36.31	36.31	35.30	35.62
2161	NYSE	MSA	Wed, Sep 3, 2008	37.09	37.45	36.25	36.74
2160	NYSE	MSA	Tue, Sep 2, 2008	36.76	37.95	36.29	37.08
2159	NYSE	MSA	Fri, Aug 29, 2008	36.72	37.23	36.18	36.33
2158	NYSE	MSA	Thu, Aug 28, 2008	35.83	36.95	35.83	36.87
2157	NYSE	MSA	Wed, Aug 27, 2008	35.98	36.34	35.47	35.92
2156	NYSE	MSA	Tue, Aug 26, 2008	35.96	36.18	35.47	36.04
2155	NYSE	MSA	Mon, Aug 25, 2008	36.92	37.01	35.53	35.96
2154	NYSE	MSA	Fri, Aug 22, 2008	36.50	37.15	36.44	37.00
2153	NYSE	MSA	Thu, Aug 21, 2008	36.18	36.47	35.58	36.11
2152	NYSE	MSA	Wed, Aug 20, 2008	37.01	37.19	36.19	36.53
2151	NYSE	MSA	Tue, Aug 19, 2008	37.40	37.54	36.71	36.93
2150	NYSE	MSA	Mon, Aug 18, 2008	37.58	37.99	37.12	37.44
2149	NYSE	MSA	Fri, Aug 15, 2008	38.41	39.17	37.48	37.90
2148	NYSE	MSA	Thu, Aug 14, 2008	37.18	38.17	37.02	37.79
2147	NYSE	MSA	Wed, Aug 13, 2008	37.16	37.62	36.87	37.39
2146	NYSE	MSA	Tue, Aug 12, 2008	37.32	37.89	37.17	37.26
2145	NYSE	MSA	Mon, Aug 11, 2008	35.41	37.97	35.41	37.41
2144	NYSE	MSA	Fri, Aug 8, 2008	34.69	35.98	34.65	35.54
2143	NYSE	MSA	Thu, Aug 7, 2008	34.77	35.00	34.30	34.52
2142	NYSE	MSA	Wed, Aug 6, 2008	34.32	35.06	33.89	34.86
2141	NYSE	MSA	Tue, Aug 5, 2008	33.99	34.96	33.49	34.32
2140	NYSE	MSA	Mon, Aug 4, 2008	33.00	34.43	32.62	33.90
2139	NYSE	MSA	Fri, Aug 1, 2008	33.20	33.49	32.83	32.96
2138	NYSE	MSA	Thu, Jul 31, 2008	33.16	33.78	32.91	33.04
2137	NYSE	MSA	Wed, Jul 30, 2008	32.47	33.90	32.41	33.53
2136	NYSE	MSA	Tue, Jul 29, 2008	30.75	32.51	30.47	32.49
2135	NYSE	MSA	Mon, Jul 28, 2008	39.59	39.59	30.57	31.50
2134	NYSE	MSA	Fri, Jul 25, 2008	39.93	40.20	39.27	39.75
2133	NYSE	MSA	Thu, Jul 24, 2008	40.08	40.93	39.43	39.61
2132	NYSE	MSA	Wed, Jul 23, 2008	39.07	40.54	38.79	40.00
2131	NYSE	MSA	Tue, Jul 22, 2008	37.37	39.06	37.34	39.04
2130	NYSE	MSA	Mon, Jul 21, 2008	37.95	38.14	37.51	37.66
2129	NYSE	MSA	Fri, Jul 18, 2008	37.44	37.91	36.63	37.80
2128	NYSE	MSA	Thu, Jul 17, 2008	37.16	37.83	36.70	37.48
2127	NYSE	MSA	Wed, Jul 16, 2008	35.95	37.20	35.74	37.16
2126	NYSE	MSA	Tue, Jul 15, 2008	35.95	36.55	35.70	35.79
2125	NYSE	MSA	Mon, Jul 14, 2008	37.24	37.59	36.00	36.40
2124	NYSE	MSA	Fri, Jul 11, 2008	36.70	37.43	36.50	36.91
2123	NYSE	MSA	Thu, Jul 10, 2008	36.86	37.51	36.59	37.06
2122	NYSE	MSA	Wed, Jul 9, 2008	37.20	37.75	36.68	36.93
2121	NYSE	MSA	Tue, Jul 8, 2008	35.80	37.12	35.65	37.09
2120	NYSE	MSA	Mon, Jul 7, 2008	36.57	36.70	35.43	35.96
2119	NYSE	MSA	Thu, Jul 3, 2008	37.41	37.41	36.42	36.54
2118	NYSE	MSA	Wed, Jul 2, 2008	38.77	38.91	37.44	37.55
2117	NYSE	MSA	Tue, Jul 1, 2008	39.53	39.76	38.56	38.92
2116	NYSE	MSA	Mon, Jun 30, 2008	39.97	41.27	39.97	39.99
2115	NYSE	MSA	Fri, Jun 27, 2008	41.30	42.00	40.82	40.86
2114	NYSE	MSA	Thu, Jun 26, 2008	41.75	42.07	40.94	41.26
2113	NYSE	MSA	Wed, Jun 25, 2008	40.26	42.29	40.17	42.28
2112	NYSE	MSA	Tue, Jun 24, 2008	40.20	40.98	39.88	40.29
2111	NYSE	MSA	Mon, Jun 23, 2008	40.42	40.67	40.07	40.41
2110	NYSE	MSA	Fri, Jun 20, 2008	40.69	40.72	39.78	40.26
2109	NYSE	MSA	Thu, Jun 19, 2008	40.57	40.85	39.94	40.85
2108	NYSE	MSA	Wed, Jun 18, 2008	40.87	41.33	40.23	40.61
2107	NYSE	MSA	Tue, Jun 17, 2008	42.00	42.08	41.19	41.37
2106	NYSE	MSA	Mon, Jun 16, 2008	41.37	42.15	40.87	42.12
2105	NYSE	MSA	Fri, Jun 13, 2008	41.31	41.81	41.08	41.67
2104	NYSE	MSA	Thu, Jun 12, 2008	41.00	41.51	40.49	40.86
2103	NYSE	MSA	Wed, Jun 11, 2008	41.73	41.75	40.74	40.83
2102	NYSE	MSA	Tue, Jun 10, 2008	41.24	42.18	41.09	41.94
2101	NYSE	MSA	Mon, Jun 9, 2008	42.01	42.07	40.54	41.45
2100	NYSE	MSA	Fri, Jun 6, 2008	41.88	42.32	41.71	42.00
2099	NYSE	MSA	Thu, Jun 5, 2008	40.53	42.10	40.53	42.10
2098	NYSE	MSA	Wed, Jun 4, 2008	40.39	41.14	40.19	40.51
2097	NYSE	MSA	Tue, Jun 3, 2008	40.90	41.23	40.22	40.59
2096	NYSE	MSA	Mon, Jun 2, 2008	41.07	41.44	40.17	40.83
2095	NYSE	MSA	Fri, May 30, 2008	40.21	41.40	40.06	41.24
2094	NYSE	MSA	Thu, May 29, 2008	39.40	40.70	39.37	40.52
2093	NYSE	MSA	Wed, May 28, 2008	39.79	39.89	39.21	39.52
2092	NYSE	MSA	Tue, May 27, 2008	40.33	40.33	39.16	39.76
2091	NYSE	MSA	Fri, May 23, 2008	40.91	41.01	39.14	39.92
2090	NYSE	MSA	Thu, May 22, 2008	40.21	41.02	40.01	40.96
2089	NYSE	MSA	Wed, May 21, 2008	40.68	41.20	39.90	40.30
2088	NYSE	MSA	Tue, May 20, 2008	40.62	41.33	40.28	40.70
2087	NYSE	MSA	Mon, May 19, 2008	40.98	41.19	40.50	40.83
2086	NYSE	MSA	Fri, May 16, 2008	41.60	41.90	40.45	40.88
2085	NYSE	MSA	Thu, May 15, 2008	41.19	42.06	40.98	41.60
2084	NYSE	MSA	Wed, May 14, 2008	40.57	41.50	40.40	41.31
2083	NYSE	MSA	Tue, May 13, 2008	40.46	40.72	40.00	40.41
2082	NYSE	MSA	Mon, May 12, 2008	39.54	40.29	39.52	40.21
2081	NYSE	MSA	Fri, May 9, 2008	38.99	39.50	38.46	39.48
2080	NYSE	MSA	Thu, May 8, 2008	39.50	39.67	39.02	39.38
2079	NYSE	MSA	Wed, May 7, 2008	39.78	40.10	39.27	39.51
2078	NYSE	MSA	Tue, May 6, 2008	39.45	40.11	39.08	39.65
2077	NYSE	MSA	Mon, May 5, 2008	39.50	39.87	39.25	39.50
2076	NYSE	MSA	Fri, May 2, 2008	40.39	40.39	39.05	39.50
2075	NYSE	MSA	Thu, May 1, 2008	35.50	40.20	35.20	40.19
2074	NYSE	MSA	Wed, Apr 30, 2008	36.76	37.55	36.76	37.17
2073	NYSE	MSA	Tue, Apr 29, 2008	35.94	36.83	35.91	36.71
2072	NYSE	MSA	Mon, Apr 28, 2008	38.42	38.58	35.50	35.74
2071	NYSE	MSA	Fri, Apr 25, 2008	39.02	39.16	37.72	38.42
2070	NYSE	MSA	Thu, Apr 24, 2008	38.81	39.34	38.11	39.02
2069	NYSE	MSA	Wed, Apr 23, 2008	38.61	39.39	38.49	38.92
2068	NYSE	MSA	Tue, Apr 22, 2008	39.60	39.60	38.32	38.56
2067	NYSE	MSA	Mon, Apr 21, 2008	39.75	40.05	39.30	39.82
2066	NYSE	MSA	Fri, Apr 18, 2008	39.95	40.31	39.57	39.79
2065	NYSE	MSA	Thu, Apr 17, 2008	39.73	39.96	39.19	39.44
2064	NYSE	MSA	Wed, Apr 16, 2008	39.12	40.12	39.12	39.80
2063	NYSE	MSA	Tue, Apr 15, 2008	39.26	39.34	38.49	38.84
2062	NYSE	MSA	Mon, Apr 14, 2008	39.73	39.75	39.11	39.19
2061	NYSE	MSA	Fri, Apr 11, 2008	40.68	40.84	39.73	39.95
2060	NYSE	MSA	Thu, Apr 10, 2008	40.92	41.48	40.50	41.04
2059	NYSE	MSA	Wed, Apr 9, 2008	41.96	41.96	40.75	40.84
2058	NYSE	MSA	Tue, Apr 8, 2008	41.50	42.20	40.98	41.96
2057	NYSE	MSA	Mon, Apr 7, 2008	42.02	42.50	41.49	41.87
2056	NYSE	MSA	Fri, Apr 4, 2008	41.79	41.96	40.91	41.54
2055	NYSE	MSA	Thu, Apr 3, 2008	41.61	42.27	41.15	41.90
2054	NYSE	MSA	Wed, Apr 2, 2008	41.85	42.34	41.32	41.84
2053	NYSE	MSA	Tue, Apr 1, 2008	41.26	41.88	40.87	41.71
2052	NYSE	MSA	Mon, Mar 31, 2008	40.90	41.90	40.49	41.19
2051	NYSE	MSA	Fri, Mar 28, 2008	41.91	42.04	40.53	40.71
2050	NYSE	MSA	Thu, Mar 27, 2008	42.40	42.86	41.65	41.74
2049	NYSE	MSA	Wed, Mar 26, 2008	42.31	42.74	41.81	42.36
2048	NYSE	MSA	Tue, Mar 25, 2008	42.97	43.06	41.69	42.47
2047	NYSE	MSA	Mon, Mar 24, 2008	41.94	43.87	41.60	43.04
2046	NYSE	MSA	Thu, Mar 20, 2008	42.20	43.00	41.82	42.09
2045	NYSE	MSA	Wed, Mar 19, 2008	43.76	44.43	42.21	42.21
2044	NYSE	MSA	Tue, Mar 18, 2008	41.89	43.71	41.34	43.39
2043	NYSE	MSA	Mon, Mar 17, 2008	40.68	42.21	40.42	41.42
2042	NYSE	MSA	Fri, Mar 14, 2008	42.03	42.27	41.05	41.58
2041	NYSE	MSA	Thu, Mar 13, 2008	40.21	42.21	39.74	41.69
2040	NYSE	MSA	Wed, Mar 12, 2008	40.80	42.03	40.44	40.87
2039	NYSE	MSA	Tue, Mar 11, 2008	39.24	40.58	38.66	40.58
2038	NYSE	MSA	Mon, Mar 10, 2008	40.31	40.31	38.72	38.87
2037	NYSE	MSA	Fri, Mar 7, 2008	39.91	40.95	39.78	40.18
2036	NYSE	MSA	Thu, Mar 6, 2008	42.05	42.05	40.00	40.10
2035	NYSE	MSA	Wed, Mar 5, 2008	42.18	44.82	41.45	42.20
2034	NYSE	MSA	Tue, Mar 4, 2008	39.29	40.11	38.97	39.79
2033	NYSE	MSA	Mon, Mar 3, 2008	39.73	40.25	38.89	39.60
2032	NYSE	MSA	Fri, Feb 29, 2008	43.19	43.45	39.09	40.11
2031	NYSE	MSA	Thu, Feb 28, 2008	45.70	45.88	44.48	45.01
2030	NYSE	MSA	Wed, Feb 27, 2008	45.01	46.39	44.83	45.62
2029	NYSE	MSA	Tue, Feb 26, 2008	44.09	45.65	43.94	45.24
2028	NYSE	MSA	Mon, Feb 25, 2008	43.67	44.49	43.21	44.33
2027	NYSE	MSA	Fri, Feb 22, 2008	43.01	43.73	42.80	43.62
2026	NYSE	MSA	Thu, Feb 21, 2008	44.20	44.92	42.85	42.97
2025	NYSE	MSA	Wed, Feb 20, 2008	43.09	43.90	42.90	43.90
2024	NYSE	MSA	Tue, Feb 19, 2008	43.54	44.00	42.85	43.22
2023	NYSE	MSA	Fri, Feb 15, 2008	43.69	43.80	42.70	42.91
2022	NYSE	MSA	Thu, Feb 14, 2008	45.82	45.82	43.63	43.87
2021	NYSE	MSA	Wed, Feb 13, 2008	44.50	45.73	44.37	45.69
2020	NYSE	MSA	Tue, Feb 12, 2008	43.98	45.04	43.63	44.54
2019	NYSE	MSA	Mon, Feb 11, 2008	43.51	44.13	42.80	43.84
2018	NYSE	MSA	Fri, Feb 8, 2008	43.96	44.74	43.23	43.48
2017	NYSE	MSA	Thu, Feb 7, 2008	42.76	44.10	42.45	43.97
2016	NYSE	MSA	Wed, Feb 6, 2008	44.22	44.25	42.52	42.73
2015	NYSE	MSA	Tue, Feb 5, 2008	43.72	44.38	43.55	43.90
2014	NYSE	MSA	Mon, Feb 4, 2008	44.85	45.01	44.26	44.51
2013	NYSE	MSA	Fri, Feb 1, 2008	44.63	45.91	44.40	45.07
2012	NYSE	MSA	Thu, Jan 31, 2008	43.58	44.95	43.20	44.63
2011	NYSE	MSA	Wed, Jan 30, 2008	44.23	45.28	43.96	44.10
2010	NYSE	MSA	Tue, Jan 29, 2008	44.53	44.73	43.56	44.42
2009	NYSE	MSA	Mon, Jan 28, 2008	43.07	44.34	42.54	44.34
2008	NYSE	MSA	Fri, Jan 25, 2008	44.56	44.84	43.16	43.33
2007	NYSE	MSA	Thu, Jan 24, 2008	45.32	45.40	43.43	44.16
2006	NYSE	MSA	Wed, Jan 23, 2008	43.39	45.31	43.25	45.06
2005	NYSE	MSA	Tue, Jan 22, 2008	43.65	45.41	43.42	44.39
2004	NYSE	MSA	Fri, Jan 18, 2008	45.45	46.05	44.17	44.73
2003	NYSE	MSA	Thu, Jan 17, 2008	47.15	47.50	45.78	46.07
2002	NYSE	MSA	Wed, Jan 16, 2008	48.28	48.38	47.25	47.30
2001	NYSE	MSA	Tue, Jan 15, 2008	47.96	48.63	47.69	48.13
2000	NYSE	MSA	Mon, Jan 14, 2008	49.02	49.02	48.29	48.69
1999	NYSE	MSA	Fri, Jan 11, 2008	49.25	49.27	48.02	48.48
1998	NYSE	MSA	Thu, Jan 10, 2008	47.63	49.76	47.42	49.50
1997	NYSE	MSA	Wed, Jan 9, 2008	48.32	48.82	46.63	47.63
1996	NYSE	MSA	Tue, Jan 8, 2008	49.73	50.05	48.35	48.66
1995	NYSE	MSA	Mon, Jan 7, 2008	49.16	50.06	48.99	49.48
1994	NYSE	MSA	Fri, Jan 4, 2008	49.26	50.21	48.74	48.99
1993	NYSE	MSA	Thu, Jan 3, 2008	50.71	51.17	49.60	49.82
1992	NYSE	MSA	Wed, Jan 2, 2008	51.86	52.37	50.45	50.66
1991	NYSE	MSA	Mon, Dec 31, 2007	51.98	52.30	51.77	51.87
1990	NYSE	MSA	Fri, Dec 28, 2007	52.37	52.70	51.65	52.01
1989	NYSE	MSA	Thu, Dec 27, 2007	55.20	55.25	52.00	52.22
1988	NYSE	MSA	Wed, Dec 26, 2007	54.77	55.29	54.39	55.00
1987	NYSE	MSA	Mon, Dec 24, 2007	55.57	55.57	54.69	54.86
1986	NYSE	MSA	Fri, Dec 21, 2007	56.72	56.87	54.74	54.88
1985	NYSE	MSA	Thu, Dec 20, 2007	54.96	56.94	54.29	56.00
1984	NYSE	MSA	Wed, Dec 19, 2007	52.01	54.81	52.01	54.66
1983	NYSE	MSA	Tue, Dec 18, 2007	52.08	52.59	51.67	52.30
1982	NYSE	MSA	Mon, Dec 17, 2007	51.41	52.74	51.29	51.67
1981	NYSE	MSA	Fri, Dec 14, 2007	52.22	52.61	51.60	51.76
1980	NYSE	MSA	Thu, Dec 13, 2007	51.18	52.45	50.79	52.31
1979	NYSE	MSA	Wed, Dec 12, 2007	52.59	52.97	50.86	51.60
1978	NYSE	MSA	Tue, Dec 11, 2007	52.77	53.65	51.50	51.50
1977	NYSE	MSA	Mon, Dec 10, 2007	52.60	53.00	51.92	52.54
1976	NYSE	MSA	Fri, Dec 7, 2007	52.07	52.87	51.76	52.56
1975	NYSE	MSA	Thu, Dec 6, 2007	50.43	52.40	50.26	52.38
1974	NYSE	MSA	Wed, Dec 5, 2007	49.35	50.60	49.04	50.60
1973	NYSE	MSA	Tue, Dec 4, 2007	48.18	48.66	47.74	48.36
1972	NYSE	MSA	Mon, Dec 3, 2007	48.86	49.34	48.45	48.50
1971	NYSE	MSA	Fri, Nov 30, 2007	49.11	50.04	48.42	49.01
1970	NYSE	MSA	Thu, Nov 29, 2007	48.12	48.38	47.59	48.01
1969	NYSE	MSA	Wed, Nov 28, 2007	48.25	48.54	47.91	48.40
1968	NYSE	MSA	Tue, Nov 27, 2007	46.44	47.53	46.27	47.50
1967	NYSE	MSA	Mon, Nov 26, 2007	47.10	47.33	46.20	46.40
1966	NYSE	MSA	Fri, Nov 23, 2007	47.16	47.59	46.80	47.19
1965	NYSE	MSA	Wed, Nov 21, 2007	47.10	47.20	46.46	46.80
1964	NYSE	MSA	Tue, Nov 20, 2007	47.75	49.05	46.92	47.16
1963	NYSE	MSA	Mon, Nov 19, 2007	48.64	48.93	47.40	47.73
1962	NYSE	MSA	Fri, Nov 16, 2007	48.70	49.88	48.52	49.09
1961	NYSE	MSA	Thu, Nov 15, 2007	48.57	48.98	48.08	48.68
1960	NYSE	MSA	Wed, Nov 14, 2007	47.99	49.31	47.68	48.73
1959	NYSE	MSA	Tue, Nov 13, 2007	46.75	48.00	46.43	47.90
1958	NYSE	MSA	Mon, Nov 12, 2007	45.70	47.35	45.57	46.53
1957	NYSE	MSA	Fri, Nov 9, 2007	46.18	46.39	45.28	45.80
1956	NYSE	MSA	Thu, Nov 8, 2007	45.90	46.78	45.51	46.58
1955	NYSE	MSA	Wed, Nov 7, 2007	46.46	46.56	45.56	45.73
1954	NYSE	MSA	Tue, Nov 6, 2007	45.62	46.99	45.41	46.84
1953	NYSE	MSA	Mon, Nov 5, 2007	44.26	45.84	44.26	45.41
1952	NYSE	MSA	Fri, Nov 2, 2007	44.00	45.21	43.75	44.76
1951	NYSE	MSA	Thu, Nov 1, 2007	45.00	45.18	42.84	44.83
1950	NYSE	MSA	Wed, Oct 31, 2007	44.70	46.82	44.57	45.79
1949	NYSE	MSA	Tue, Oct 30, 2007	44.79	45.91	44.67	44.96
1948	NYSE	MSA	Mon, Oct 29, 2007	45.62	46.22	44.61	45.00
1947	NYSE	MSA	Fri, Oct 26, 2007	45.50	45.99	44.92	45.52
1946	NYSE	MSA	Thu, Oct 25, 2007	44.99	45.66	44.40	44.97
1945	NYSE	MSA	Wed, Oct 24, 2007	44.93	45.11	43.53	44.75
1944	NYSE	MSA	Tue, Oct 23, 2007	45.28	45.49	44.50	45.13
1943	NYSE	MSA	Mon, Oct 22, 2007	43.79	45.84	43.79	45.01
1942	NYSE	MSA	Fri, Oct 19, 2007	46.02	46.10	44.59	44.71
1941	NYSE	MSA	Thu, Oct 18, 2007	46.53	47.00	45.90	46.02
1940	NYSE	MSA	Wed, Oct 17, 2007	47.34	47.88	45.89	46.83
1939	NYSE	MSA	Tue, Oct 16, 2007	47.16	47.25	46.57	46.98
1938	NYSE	MSA	Mon, Oct 15, 2007	47.70	47.70	46.33	46.91
1937	NYSE	MSA	Fri, Oct 12, 2007	47.70	48.25	47.11	47.52
1936	NYSE	MSA	Thu, Oct 11, 2007	49.70	50.30	47.09	47.70
1935	NYSE	MSA	Wed, Oct 10, 2007	49.40	50.00	49.02	49.72
1934	NYSE	MSA	Tue, Oct 9, 2007	49.32	49.38	48.58	49.27
1933	NYSE	MSA	Mon, Oct 8, 2007	48.70	49.41	48.60	49.26
1932	NYSE	MSA	Fri, Oct 5, 2007	48.25	49.19	47.77	48.97
1931	NYSE	MSA	Thu, Oct 4, 2007	47.25	48.12	46.68	48.02
1930	NYSE	MSA	Wed, Oct 3, 2007	48.26	48.31	46.64	47.00
1929	NYSE	MSA	Tue, Oct 2, 2007	48.51	49.00	48.36	48.66
1928	NYSE	MSA	Mon, Oct 1, 2007	47.06	48.71	47.06	48.45
1927	NYSE	MSA	Fri, Sep 28, 2007	48.48	48.48	46.82	47.11
1926	NYSE	MSA	Thu, Sep 27, 2007	48.18	48.51	47.65	48.49
1925	NYSE	MSA	Wed, Sep 26, 2007	48.02	48.23	47.71	48.00
1924	NYSE	MSA	Tue, Sep 25, 2007	47.08	48.19	46.90	47.94
1923	NYSE	MSA	Mon, Sep 24, 2007	48.00	48.31	47.21	47.57
1922	NYSE	MSA	Fri, Sep 21, 2007	48.20	49.28	48.11	48.37
1921	NYSE	MSA	Thu, Sep 20, 2007	48.33	49.09	47.39	47.75
1920	NYSE	MSA	Wed, Sep 19, 2007	49.10	49.73	48.25	48.73
1919	NYSE	MSA	Tue, Sep 18, 2007	46.30	48.58	45.99	48.47
1918	NYSE	MSA	Mon, Sep 17, 2007	46.93	47.18	46.04	46.08
1917	NYSE	MSA	Fri, Sep 14, 2007	46.90	47.55	46.66	47.14
1916	NYSE	MSA	Thu, Sep 13, 2007	47.70	48.42	47.36	47.40
1915	NYSE	MSA	Wed, Sep 12, 2007	47.51	48.44	47.37	47.49
1914	NYSE	MSA	Tue, Sep 11, 2007	46.74	47.72	46.74	47.46
1913	NYSE	MSA	Mon, Sep 10, 2007	46.50	47.71	45.70	46.49
1912	NYSE	MSA	Fri, Sep 7, 2007	47.18	47.62	46.03	46.27
1911	NYSE	MSA	Thu, Sep 6, 2007	47.88	48.28	47.37	47.99
1910	NYSE	MSA	Wed, Sep 5, 2007	47.92	48.62	47.48	47.69
1909	NYSE	MSA	Tue, Sep 4, 2007	47.87	48.67	47.64	48.33
1908	NYSE	MSA	Fri, Aug 31, 2007	47.51	48.15	47.35	47.92
1907	NYSE	MSA	Thu, Aug 30, 2007	48.20	48.57	47.12	47.51
1906	NYSE	MSA	Wed, Aug 29, 2007	47.50	48.25	47.13	48.20
1905	NYSE	MSA	Tue, Aug 28, 2007	48.85	48.85	47.20	47.30
1904	NYSE	MSA	Mon, Aug 27, 2007	49.74	49.99	48.94	49.30
1903	NYSE	MSA	Fri, Aug 24, 2007	49.66	50.01	49.56	50.00
1902	NYSE	MSA	Thu, Aug 23, 2007	50.08	50.26	49.16	49.71
1901	NYSE	MSA	Wed, Aug 22, 2007	50.39	50.90	49.38	49.99
1900	NYSE	MSA	Tue, Aug 21, 2007	50.50	51.17	49.71	50.25
1899	NYSE	MSA	Mon, Aug 20, 2007	50.56	51.44	49.65	51.14
1898	NYSE	MSA	Fri, Aug 17, 2007	52.40	52.40	50.00	50.14
1897	NYSE	MSA	Thu, Aug 16, 2007	47.95	50.54	47.79	49.41
1896	NYSE	MSA	Wed, Aug 15, 2007	48.20	50.43	47.99	48.21
1895	NYSE	MSA	Tue, Aug 14, 2007	49.14	49.61	48.26	48.29
1894	NYSE	MSA	Mon, Aug 13, 2007	51.59	51.59	48.60	49.11
1893	NYSE	MSA	Fri, Aug 10, 2007	54.25	55.30	50.88	51.59
1892	NYSE	MSA	Thu, Aug 9, 2007	55.33	60.64	52.02	55.09
1891	NYSE	MSA	Wed, Aug 8, 2007	48.74	56.18	48.74	55.90
1890	NYSE	MSA	Tue, Aug 7, 2007	48.46	48.56	45.20	47.89
1889	NYSE	MSA	Mon, Aug 6, 2007	46.37	48.85	46.07	48.30
1888	NYSE	MSA	Fri, Aug 3, 2007	48.24	48.77	46.29	46.38
1887	NYSE	MSA	Thu, Aug 2, 2007	47.00	48.20	46.94	48.10
1886	NYSE	MSA	Wed, Aug 1, 2007	45.42	47.50	45.42	46.96
1885	NYSE	MSA	Tue, Jul 31, 2007	45.47	46.77	45.10	45.65
1884	NYSE	MSA	Mon, Jul 30, 2007	42.59	45.73	41.79	45.37
1883	NYSE	MSA	Fri, Jul 27, 2007	42.66	42.71	41.13	41.14
1882	NYSE	MSA	Thu, Jul 26, 2007	43.25	43.62	41.83	42.51
1881	NYSE	MSA	Wed, Jul 25, 2007	43.65	44.30	43.12	43.95
1880	NYSE	MSA	Tue, Jul 24, 2007	44.19	44.50	43.15	43.43
1879	NYSE	MSA	Mon, Jul 23, 2007	45.00	45.74	44.70	44.85
1878	NYSE	MSA	Fri, Jul 20, 2007	45.43	45.51	44.34	44.95
1877	NYSE	MSA	Thu, Jul 19, 2007	45.06	45.69	44.62	45.53
1876	NYSE	MSA	Wed, Jul 18, 2007	44.53	44.90	44.19	44.76
1875	NYSE	MSA	Tue, Jul 17, 2007	44.37	45.28	44.36	44.73
1874	NYSE	MSA	Mon, Jul 16, 2007	45.13	45.13	44.27	44.38
1873	NYSE	MSA	Fri, Jul 13, 2007	45.15	45.55	44.67	45.33
1872	NYSE	MSA	Thu, Jul 12, 2007	43.67	45.28	43.67	45.26
1871	NYSE	MSA	Wed, Jul 11, 2007	43.09	43.85	43.09	43.60
1870	NYSE	MSA	Tue, Jul 10, 2007	43.79	44.01	43.08	43.25
1869	NYSE	MSA	Mon, Jul 9, 2007	44.25	44.52	43.75	44.18
1868	NYSE	MSA	Fri, Jul 6, 2007	43.80	44.43	43.37	44.12
1867	NYSE	MSA	Thu, Jul 5, 2007	43.95	44.00	43.57	43.95
1866	NYSE	MSA	Tue, Jul 3, 2007	43.72	44.00	43.55	43.98
1865	NYSE	MSA	Mon, Jul 2, 2007	43.99	43.99	43.28	43.69
1864	NYSE	MSA	Fri, Jun 29, 2007	43.84	44.10	43.60	43.76
1863	NYSE	MSA	Thu, Jun 28, 2007	42.34	44.30	42.34	43.85
1862	NYSE	MSA	Wed, Jun 27, 2007	41.92	43.27	41.89	43.21
1861	NYSE	MSA	Tue, Jun 26, 2007	42.30	42.52	41.70	42.20
1860	NYSE	MSA	Mon, Jun 25, 2007	42.52	42.99	41.76	42.12
1859	NYSE	MSA	Fri, Jun 22, 2007	42.45	42.64	42.10	42.60
1858	NYSE	MSA	Thu, Jun 21, 2007	42.33	42.87	42.01	42.54
1857	NYSE	MSA	Wed, Jun 20, 2007	42.60	42.86	42.14	42.58
1856	NYSE	MSA	Tue, Jun 19, 2007	41.73	42.84	41.60	42.55
1855	NYSE	MSA	Mon, Jun 18, 2007	42.25	42.34	41.68	41.83
1854	NYSE	MSA	Fri, Jun 15, 2007	43.90	44.49	42.36	42.36
1853	NYSE	MSA	Thu, Jun 14, 2007	41.66	42.08	41.64	41.79
1852	NYSE	MSA	Wed, Jun 13, 2007	40.67	41.91	40.67	41.72
1851	NYSE	MSA	Tue, Jun 12, 2007	41.32	42.07	41.25	41.53
1850	NYSE	MSA	Mon, Jun 11, 2007	41.44	41.69	40.95	41.57
1849	NYSE	MSA	Fri, Jun 8, 2007	41.15	41.70	40.91	41.56
1848	NYSE	MSA	Thu, Jun 7, 2007	41.57	41.64	40.87	41.30
1847	NYSE	MSA	Wed, Jun 6, 2007	42.47	42.50	41.88	41.88
1846	NYSE	MSA	Tue, Jun 5, 2007	43.52	43.60	42.34	42.81
1845	NYSE	MSA	Mon, Jun 4, 2007	43.22	44.29	43.22	43.66
1844	NYSE	MSA	Fri, Jun 1, 2007	43.05	43.78	43.00	43.41
1843	NYSE	MSA	Thu, May 31, 2007	43.25	43.30	42.63	43.00
1842	NYSE	MSA	Wed, May 30, 2007	42.51	42.93	42.36	42.93
1841	NYSE	MSA	Tue, May 29, 2007	43.22	43.23	42.66	42.85
1840	NYSE	MSA	Fri, May 25, 2007	42.99	43.35	42.80	43.05
1839	NYSE	MSA	Thu, May 24, 2007	42.85	43.64	42.37	42.83
1838	NYSE	MSA	Wed, May 23, 2007	43.30	43.32	42.88	42.97
1837	NYSE	MSA	Tue, May 22, 2007	42.70	43.61	42.39	43.30
1836	NYSE	MSA	Mon, May 21, 2007	42.15	43.03	42.00	42.71
1835	NYSE	MSA	Fri, May 18, 2007	42.15	42.55	42.00	42.28
1834	NYSE	MSA	Thu, May 17, 2007	42.97	42.98	41.84	42.15
1833	NYSE	MSA	Wed, May 16, 2007	42.30	43.16	42.23	43.16
1832	NYSE	MSA	Tue, May 15, 2007	42.16	43.36	42.01	42.24
1831	NYSE	MSA	Mon, May 14, 2007	42.15	42.62	42.08	42.31
1830	NYSE	MSA	Fri, May 11, 2007	41.68	42.45	41.35	42.27
1829	NYSE	MSA	Thu, May 10, 2007	41.25	41.75	40.95	41.61
1828	NYSE	MSA	Wed, May 9, 2007	39.75	41.70	39.67	41.57
1827	NYSE	MSA	Tue, May 8, 2007	42.86	43.93	42.70	43.92
1826	NYSE	MSA	Mon, May 7, 2007	43.39	43.60	43.20	43.29
1825	NYSE	MSA	Fri, May 4, 2007	43.44	43.68	43.11	43.43
1824	NYSE	MSA	Thu, May 3, 2007	43.40	43.79	43.14	43.38
1823	NYSE	MSA	Wed, May 2, 2007	42.85	43.71	42.76	43.34
1822	NYSE	MSA	Tue, May 1, 2007	42.26	43.07	41.53	42.93
1821	NYSE	MSA	Mon, Apr 30, 2007	43.42	43.48	42.08	42.15
1820	NYSE	MSA	Fri, Apr 27, 2007	43.91	43.98	43.21	43.33
1819	NYSE	MSA	Thu, Apr 26, 2007	43.88	44.06	43.54	44.03
1818	NYSE	MSA	Wed, Apr 25, 2007	43.60	44.33	43.48	43.92
1817	NYSE	MSA	Tue, Apr 24, 2007	43.89	43.89	42.95	43.54
1816	NYSE	MSA	Mon, Apr 23, 2007	43.95	44.00	43.47	43.74
1815	NYSE	MSA	Fri, Apr 20, 2007	43.80	44.12	43.41	44.08
1814	NYSE	MSA	Thu, Apr 19, 2007	43.39	43.39	42.64	42.86
1813	NYSE	MSA	Wed, Apr 18, 2007	43.62	43.94	43.60	43.68
1812	NYSE	MSA	Tue, Apr 17, 2007	43.58	43.93	43.22	43.83
1811	NYSE	MSA	Mon, Apr 16, 2007	42.66	43.67	42.58	43.67
1810	NYSE	MSA	Fri, Apr 13, 2007	42.16	42.51	42.01	42.51
1809	NYSE	MSA	Thu, Apr 12, 2007	41.79	42.30	41.43	42.21
1808	NYSE	MSA	Wed, Apr 11, 2007	41.88	42.05	41.28	41.93
1807	NYSE	MSA	Tue, Apr 10, 2007	42.03	42.31	41.75	41.97
1806	NYSE	MSA	Mon, Apr 9, 2007	42.68	42.68	41.96	42.16
1805	NYSE	MSA	Thu, Apr 5, 2007	42.47	42.94	42.34	42.70
1804	NYSE	MSA	Wed, Apr 4, 2007	43.30	43.47	42.40	42.65
1803	NYSE	MSA	Tue, Apr 3, 2007	42.85	43.42	42.84	43.22
1802	NYSE	MSA	Mon, Apr 2, 2007	42.15	42.90	42.07	42.85
1801	NYSE	MSA	Fri, Mar 30, 2007	42.31	42.31	41.40	42.06
1800	NYSE	MSA	Thu, Mar 29, 2007	42.70	42.80	41.91	42.33
1799	NYSE	MSA	Wed, Mar 28, 2007	42.30	42.56	41.96	42.45
1798	NYSE	MSA	Tue, Mar 27, 2007	42.59	42.62	42.31	42.55
1797	NYSE	MSA	Mon, Mar 26, 2007	42.60	42.62	41.71	42.62
1796	NYSE	MSA	Fri, Mar 23, 2007	42.55	42.93	42.23	42.73
1795	NYSE	MSA	Thu, Mar 22, 2007	43.67	43.71	42.51	42.64
1794	NYSE	MSA	Wed, Mar 21, 2007	41.89	43.49	41.85	43.47
1793	NYSE	MSA	Tue, Mar 20, 2007	41.45	41.94	41.16	41.92
1792	NYSE	MSA	Mon, Mar 19, 2007	41.13	41.76	40.86	41.58
1791	NYSE	MSA	Fri, Mar 16, 2007	41.47	41.65	40.61	40.91
1790	NYSE	MSA	Thu, Mar 15, 2007	41.23	41.48	41.11	41.48
1789	NYSE	MSA	Wed, Mar 14, 2007	40.73	41.27	40.40	41.13
1788	NYSE	MSA	Tue, Mar 13, 2007	41.31	41.41	40.76	40.79
1787	NYSE	MSA	Mon, Mar 12, 2007	41.03	41.76	40.83	41.56
1786	NYSE	MSA	Fri, Mar 9, 2007	41.40	41.40	40.67	41.03
1785	NYSE	MSA	Thu, Mar 8, 2007	41.08	41.38	40.86	41.17
1784	NYSE	MSA	Wed, Mar 7, 2007	41.00	41.00	40.09	40.83
1783	NYSE	MSA	Tue, Mar 6, 2007	41.08	41.55	40.70	41.15
1782	NYSE	MSA	Mon, Mar 5, 2007	40.95	41.59	40.75	41.00
1781	NYSE	MSA	Fri, Mar 2, 2007	41.30	41.50	40.79	41.07
1780	NYSE	MSA	Thu, Mar 1, 2007	40.05	41.52	39.55	41.52
1779	NYSE	MSA	Wed, Feb 28, 2007	41.05	41.23	40.29	40.65
1778	NYSE	MSA	Tue, Feb 27, 2007	40.34	43.31	39.18	41.25
1777	NYSE	MSA	Mon, Feb 26, 2007	40.19	40.19	39.95	40.19
1776	NYSE	MSA	Fri, Feb 23, 2007	40.25	40.37	40.03	40.20
1775	NYSE	MSA	Thu, Feb 22, 2007	40.10	40.38	40.07	40.36
1774	NYSE	MSA	Wed, Feb 21, 2007	39.95	40.30	39.89	40.21
1773	NYSE	MSA	Tue, Feb 20, 2007	39.97	40.16	39.80	40.13
1772	NYSE	MSA	Fri, Feb 16, 2007	39.83	40.16	39.65	40.14
1771	NYSE	MSA	Thu, Feb 15, 2007	39.50	39.97	39.40	39.83
1770	NYSE	MSA	Wed, Feb 14, 2007	39.37	39.65	39.15	39.52
1769	NYSE	MSA	Tue, Feb 13, 2007	39.25	39.56	39.02	39.48
1768	NYSE	MSA	Mon, Feb 12, 2007	39.44	39.44	38.92	39.12
1767	NYSE	MSA	Fri, Feb 9, 2007	39.54	39.75	38.90	39.32
1766	NYSE	MSA	Thu, Feb 8, 2007	39.44	39.66	39.22	39.60
1765	NYSE	MSA	Wed, Feb 7, 2007	39.25	39.56	38.96	39.56
1764	NYSE	MSA	Tue, Feb 6, 2007	39.04	39.22	38.73	39.20
1763	NYSE	MSA	Mon, Feb 5, 2007	38.93	39.21	38.56	39.03
1762	NYSE	MSA	Fri, Feb 2, 2007	38.94	39.21	38.94	39.06
1761	NYSE	MSA	Thu, Feb 1, 2007	38.43	38.94	38.07	38.78
1760	NYSE	MSA	Wed, Jan 31, 2007	38.22	38.71	37.91	38.35
1759	NYSE	MSA	Tue, Jan 30, 2007	38.17	38.47	38.07	38.39
1758	NYSE	MSA	Mon, Jan 29, 2007	37.95	38.29	37.83	38.15
1757	NYSE	MSA	Fri, Jan 26, 2007	37.94	38.25	37.34	38.05
1756	NYSE	MSA	Thu, Jan 25, 2007	38.32	38.50	37.61	37.80
1755	NYSE	MSA	Wed, Jan 24, 2007	38.50	38.72	38.21	38.42
1754	NYSE	MSA	Tue, Jan 23, 2007	37.98	38.70	37.85	38.41
1753	NYSE	MSA	Mon, Jan 22, 2007	38.50	38.54	37.88	38.07
1752	NYSE	MSA	Fri, Jan 19, 2007	38.03	38.62	37.81	38.55
1751	NYSE	MSA	Thu, Jan 18, 2007	38.73	38.73	38.14	38.23
1750	NYSE	MSA	Wed, Jan 17, 2007	38.68	39.02	38.57	38.78
1749	NYSE	MSA	Tue, Jan 16, 2007	39.35	39.72	38.64	38.88
1748	NYSE	MSA	Fri, Jan 12, 2007	38.90	39.31	38.73	39.29
1747	NYSE	MSA	Thu, Jan 11, 2007	38.25	39.20	38.22	38.95
1746	NYSE	MSA	Wed, Jan 10, 2007	37.83	38.36	37.80	38.29
1745	NYSE	MSA	Tue, Jan 9, 2007	37.97	38.37	37.76	38.12
1744	NYSE	MSA	Mon, Jan 8, 2007	37.05	38.13	36.85	38.05
1743	NYSE	MSA	Fri, Jan 5, 2007	35.98	37.74	35.98	37.40
1742	NYSE	MSA	Thu, Jan 4, 2007	37.30	37.80	36.93	37.66
1741	NYSE	MSA	Wed, Jan 3, 2007	36.65	37.51	36.65	37.39
1740	NYSE	MSA	Fri, Dec 29, 2006	36.95	36.97	36.54	36.65
1739	NYSE	MSA	Thu, Dec 28, 2006	37.64	37.73	37.08	37.10
1738	NYSE	MSA	Wed, Dec 27, 2006	37.05	38.00	36.90	37.73
1737	NYSE	MSA	Tue, Dec 26, 2006	36.48	37.06	36.39	37.00
1736	NYSE	MSA	Fri, Dec 22, 2006	36.55	36.57	36.17	36.43
1735	NYSE	MSA	Thu, Dec 21, 2006	36.55	36.89	36.28	36.65
1734	NYSE	MSA	Wed, Dec 20, 2006	36.15	36.62	35.93	36.43
1733	NYSE	MSA	Tue, Dec 19, 2006	36.15	36.38	35.87	36.15
1732	NYSE	MSA	Mon, Dec 18, 2006	36.95	36.96	36.25	36.38
1731	NYSE	MSA	Fri, Dec 15, 2006	36.70	36.94	36.58	36.94
1730	NYSE	MSA	Thu, Dec 14, 2006	36.45	36.95	36.42	36.70
1729	NYSE	MSA	Wed, Dec 13, 2006	36.10	36.41	36.00	36.35
1728	NYSE	MSA	Tue, Dec 12, 2006	36.26	36.30	35.63	35.95
1727	NYSE	MSA	Mon, Dec 11, 2006	36.15	36.48	36.03	36.23
1726	NYSE	MSA	Fri, Dec 8, 2006	36.12	36.50	36.03	36.25
1725	NYSE	MSA	Thu, Dec 7, 2006	36.73	36.75	36.02	36.32
1724	NYSE	MSA	Wed, Dec 6, 2006	36.92	37.13	36.74	36.78
1723	NYSE	MSA	Tue, Dec 5, 2006	36.95	37.37	36.73	37.13
1722	NYSE	MSA	Mon, Dec 4, 2006	36.40	37.18	36.40	36.90
1721	NYSE	MSA	Fri, Dec 1, 2006	36.00	36.50	35.77	36.34
1720	NYSE	MSA	Thu, Nov 30, 2006	36.08	36.54	35.25	36.11
1719	NYSE	MSA	Wed, Nov 29, 2006	35.88	36.28	35.65	36.01
1718	NYSE	MSA	Tue, Nov 28, 2006	35.90	36.12	35.60	35.89
1717	NYSE	MSA	Mon, Nov 27, 2006	37.00	37.17	36.03	36.08
1716	NYSE	MSA	Fri, Nov 24, 2006	36.60	37.32	36.50	37.25
1715	NYSE	MSA	Wed, Nov 22, 2006	37.47	37.48	36.89	36.99
1714	NYSE	MSA	Tue, Nov 21, 2006	37.60	37.80	37.15	37.37
1713	NYSE	MSA	Mon, Nov 20, 2006	38.05	38.25	37.46	37.75
1712	NYSE	MSA	Fri, Nov 17, 2006	38.23	38.24	37.83	38.24
1711	NYSE	MSA	Thu, Nov 16, 2006	38.32	38.50	37.97	38.20
1710	NYSE	MSA	Wed, Nov 15, 2006	37.74	38.34	37.37	38.32
1709	NYSE	MSA	Tue, Nov 14, 2006	37.10	37.90	36.88	37.87
1708	NYSE	MSA	Mon, Nov 13, 2006	36.82	37.19	36.55	37.05
1707	NYSE	MSA	Fri, Nov 10, 2006	36.82	37.05	36.50	37.00
1706	NYSE	MSA	Thu, Nov 9, 2006	37.29	37.34	36.28	36.84
1705	NYSE	MSA	Wed, Nov 8, 2006	36.52	37.40	36.45	37.26
1704	NYSE	MSA	Tue, Nov 7, 2006	36.53	37.00	36.31	36.77
1703	NYSE	MSA	Mon, Nov 6, 2006	36.50	36.71	36.04	36.48
1702	NYSE	MSA	Fri, Nov 3, 2006	36.35	36.65	36.31	36.45
1701	NYSE	MSA	Thu, Nov 2, 2006	34.98	36.80	34.98	36.49
1700	NYSE	MSA	Wed, Nov 1, 2006	38.02	38.45	36.82	36.90
1699	NYSE	MSA	Tue, Oct 31, 2006	38.35	38.48	37.25	37.82
1698	NYSE	MSA	Mon, Oct 30, 2006	38.00	38.87	37.87	38.60
1697	NYSE	MSA	Fri, Oct 27, 2006	38.70	39.09	38.21	38.24
1696	NYSE	MSA	Thu, Oct 26, 2006	38.43	38.85	37.99	38.82
1695	NYSE	MSA	Wed, Oct 25, 2006	37.94	38.49	37.94	38.18
1694	NYSE	MSA	Tue, Oct 24, 2006	37.55	37.94	37.15	37.92
1693	NYSE	MSA	Mon, Oct 23, 2006	37.00	37.88	37.00	37.69
1692	NYSE	MSA	Fri, Oct 20, 2006	37.75	37.83	37.01	37.62
1691	NYSE	MSA	Thu, Oct 19, 2006	36.15	37.72	36.07	37.59
1690	NYSE	MSA	Wed, Oct 18, 2006	36.90	37.39	36.44	36.55
1689	NYSE	MSA	Tue, Oct 17, 2006	37.15	37.15	36.51	36.74
1688	NYSE	MSA	Mon, Oct 16, 2006	37.24	37.68	37.07	37.32
1687	NYSE	MSA	Fri, Oct 13, 2006	36.53	37.25	36.40	37.24
1686	NYSE	MSA	Thu, Oct 12, 2006	35.70	36.63	35.63	36.58
1685	NYSE	MSA	Wed, Oct 11, 2006	36.16	36.50	35.51	35.68
1684	NYSE	MSA	Tue, Oct 10, 2006	36.52	36.85	36.24	36.41
1683	NYSE	MSA	Mon, Oct 9, 2006	36.35	36.63	36.18	36.57
1682	NYSE	MSA	Fri, Oct 6, 2006	36.08	36.62	35.75	36.52
1681	NYSE	MSA	Thu, Oct 5, 2006	35.65	36.42	35.62	36.25
1680	NYSE	MSA	Wed, Oct 4, 2006	35.26	35.85	35.05	35.77
1679	NYSE	MSA	Tue, Oct 3, 2006	35.33	35.83	35.15	35.52
1678	NYSE	MSA	Mon, Oct 2, 2006	35.52	36.00	35.10	35.35
1677	NYSE	MSA	Fri, Sep 29, 2006	35.82	35.98	35.55	35.64
1676	NYSE	MSA	Thu, Sep 28, 2006	35.75	35.99	35.39	35.86
1675	NYSE	MSA	Wed, Sep 27, 2006	35.10	35.73	35.00	35.64
1674	NYSE	MSA	Tue, Sep 26, 2006	35.60	35.86	35.28	35.43
1673	NYSE	MSA	Mon, Sep 25, 2006	35.35	35.95	35.06	35.77
1672	NYSE	MSA	Fri, Sep 22, 2006	35.40	35.50	34.83	35.25
1671	NYSE	MSA	Thu, Sep 21, 2006	36.09	36.15	35.11	35.50
1670	NYSE	MSA	Wed, Sep 20, 2006	35.76	36.13	35.53	35.96
1669	NYSE	MSA	Tue, Sep 19, 2006	34.66	35.67	34.57	35.51
1668	NYSE	MSA	Mon, Sep 18, 2006	34.60	34.84	34.22	34.66
1667	NYSE	MSA	Fri, Sep 15, 2006	34.85	35.07	34.50	34.80
1666	NYSE	MSA	Thu, Sep 14, 2006	35.45	35.50	34.57	34.74
1665	NYSE	MSA	Wed, Sep 13, 2006	36.00	36.25	35.41	35.64
1664	NYSE	MSA	Tue, Sep 12, 2006	35.52	36.32	35.52	36.16
1663	NYSE	MSA	Mon, Sep 11, 2006	34.40	35.70	34.35	35.52
1662	NYSE	MSA	Fri, Sep 8, 2006	34.55	34.85	34.05	34.54
1661	NYSE	MSA	Thu, Sep 7, 2006	34.69	34.91	34.34	34.45
1660	NYSE	MSA	Wed, Sep 6, 2006	35.05	35.16	34.75	34.90
1659	NYSE	MSA	Tue, Sep 5, 2006	35.52	35.71	35.15	35.37
1658	NYSE	MSA	Fri, Sep 1, 2006	35.50	35.63	35.34	35.43
1657	NYSE	MSA	Thu, Aug 31, 2006	35.45	35.73	35.31	35.45
1656	NYSE	MSA	Wed, Aug 30, 2006	35.35	35.74	35.25	35.37
1655	NYSE	MSA	Tue, Aug 29, 2006	35.65	35.92	35.10	35.40
1654	NYSE	MSA	Mon, Aug 28, 2006	34.93	35.88	34.80	35.59
1653	NYSE	MSA	Fri, Aug 25, 2006	34.90	35.33	34.62	34.83
1652	NYSE	MSA	Thu, Aug 24, 2006	35.03	35.15	34.41	35.05
1651	NYSE	MSA	Wed, Aug 23, 2006	35.67	35.70	34.60	34.98
1650	NYSE	MSA	Tue, Aug 22, 2006	35.64	35.70	35.19	35.59
1649	NYSE	MSA	Mon, Aug 21, 2006	36.27	36.31	35.34	35.54
1648	NYSE	MSA	Fri, Aug 18, 2006	36.73	36.73	36.06	36.47
1647	NYSE	MSA	Thu, Aug 17, 2006	36.46	36.82	36.28	36.63
1646	NYSE	MSA	Wed, Aug 16, 2006	36.25	36.80	35.95	36.73
1645	NYSE	MSA	Tue, Aug 15, 2006	36.28	36.57	35.98	36.30
1644	NYSE	MSA	Mon, Aug 14, 2006	35.80	36.59	35.79	35.88
1643	NYSE	MSA	Fri, Aug 11, 2006	35.56	35.92	35.20	35.58
1642	NYSE	MSA	Thu, Aug 10, 2006	35.25	36.03	35.00	35.73
1641	NYSE	MSA	Wed, Aug 9, 2006	36.25	36.47	35.21	35.25
1640	NYSE	MSA	Tue, Aug 8, 2006	36.75	36.75	35.75	36.10
1639	NYSE	MSA	Mon, Aug 7, 2006	35.75	35.90	35.17	35.78
1638	NYSE	MSA	Fri, Aug 4, 2006	36.50	36.75	35.51	36.00
1637	NYSE	MSA	Thu, Aug 3, 2006	35.10	36.40	35.10	36.28
1636	NYSE	MSA	Wed, Aug 2, 2006	36.00	36.31	35.11	35.93
1635	NYSE	MSA	Tue, Aug 1, 2006	35.47	37.21	35.06	36.20
1634	NYSE	MSA	Mon, Jul 31, 2006	39.80	40.01	39.09	39.74
1633	NYSE	MSA	Fri, Jul 28, 2006	39.79	40.86	39.65	40.20
1632	NYSE	MSA	Thu, Jul 27, 2006	39.75	40.32	39.57	39.71
1631	NYSE	MSA	Wed, Jul 26, 2006	39.24	39.78	38.89	39.64
1630	NYSE	MSA	Tue, Jul 25, 2006	39.86	40.01	39.23	39.49
1629	NYSE	MSA	Mon, Jul 24, 2006	38.89	39.97	38.89	39.91
1628	NYSE	MSA	Fri, Jul 21, 2006	39.30	39.47	38.32	38.79
1627	NYSE	MSA	Thu, Jul 20, 2006	40.75	40.90	39.67	39.72
1626	NYSE	MSA	Wed, Jul 19, 2006	39.94	41.00	39.81	40.62
1625	NYSE	MSA	Tue, Jul 18, 2006	39.90	40.19	39.20	39.94
1624	NYSE	MSA	Mon, Jul 17, 2006	39.56	40.03	39.50	39.75
1623	NYSE	MSA	Fri, Jul 14, 2006	38.85	40.00	38.84	39.70
1622	NYSE	MSA	Thu, Jul 13, 2006	39.18	39.30	38.49	38.95
1621	NYSE	MSA	Wed, Jul 12, 2006	40.10	40.15	39.30	39.43
1620	NYSE	MSA	Tue, Jul 11, 2006	40.06	40.47	39.60	40.47
1619	NYSE	MSA	Mon, Jul 10, 2006	40.57	40.63	39.80	40.05
1618	NYSE	MSA	Fri, Jul 7, 2006	40.69	41.19	40.40	40.57
1617	NYSE	MSA	Thu, Jul 6, 2006	40.40	40.95	40.32	40.79
1616	NYSE	MSA	Wed, Jul 5, 2006	40.60	40.70	40.03	40.28
1615	NYSE	MSA	Mon, Jul 3, 2006	40.15	40.85	39.95	40.79
1614	NYSE	MSA	Fri, Jun 30, 2006	40.40	40.48	40.01	40.20
1613	NYSE	MSA	Thu, Jun 29, 2006	39.33	40.49	39.24	40.47
1612	NYSE	MSA	Wed, Jun 28, 2006	39.07	39.50	38.73	39.30
1611	NYSE	MSA	Tue, Jun 27, 2006	39.55	39.78	38.80	39.12
1610	NYSE	MSA	Mon, Jun 26, 2006	39.60	39.77	38.87	39.43
1609	NYSE	MSA	Fri, Jun 23, 2006	39.13	39.57	38.79	39.48
1608	NYSE	MSA	Thu, Jun 22, 2006	39.10	39.28	38.62	39.10
1607	NYSE	MSA	Wed, Jun 21, 2006	38.89	39.48	38.89	39.34
1606	NYSE	MSA	Tue, Jun 20, 2006	39.85	40.05	38.82	38.89
1605	NYSE	MSA	Mon, Jun 19, 2006	40.24	40.34	39.65	40.00
1604	NYSE	MSA	Fri, Jun 16, 2006	40.93	40.97	39.95	40.34
1603	NYSE	MSA	Thu, Jun 15, 2006	40.40	41.00	40.26	40.99
1602	NYSE	MSA	Wed, Jun 14, 2006	40.37	40.86	39.94	40.28
1601	NYSE	MSA	Tue, Jun 13, 2006	40.20	41.12	40.17	40.53
1600	NYSE	MSA	Mon, Jun 12, 2006	40.70	40.90	40.06	40.36
1599	NYSE	MSA	Fri, Jun 9, 2006	41.15	41.69	40.70	40.75
1598	NYSE	MSA	Thu, Jun 8, 2006	40.95	41.08	39.89	40.92
1597	NYSE	MSA	Wed, Jun 7, 2006	41.15	41.91	40.55	41.00
1596	NYSE	MSA	Tue, Jun 6, 2006	40.75	41.15	40.20	41.05
1595	NYSE	MSA	Mon, Jun 5, 2006	41.15	41.15	40.10	40.62
1594	NYSE	MSA	Fri, Jun 2, 2006	41.72	41.92	41.17	41.35
1593	NYSE	MSA	Thu, Jun 1, 2006	41.10	41.68	40.56	41.68
1592	NYSE	MSA	Wed, May 31, 2006	40.27	41.23	39.98	41.21
1591	NYSE	MSA	Tue, May 30, 2006	41.12	41.25	39.95	40.10
1590	NYSE	MSA	Fri, May 26, 2006	41.50	41.75	41.07	41.37
1589	NYSE	MSA	Thu, May 25, 2006	40.70	41.42	40.49	41.42
1588	NYSE	MSA	Wed, May 24, 2006	40.00	40.87	39.73	40.67
1587	NYSE	MSA	Tue, May 23, 2006	40.35	40.56	39.93	40.00
1586	NYSE	MSA	Mon, May 22, 2006	40.63	40.83	39.91	40.35
1585	NYSE	MSA	Fri, May 19, 2006	40.25	40.78	39.91	40.72
1584	NYSE	MSA	Thu, May 18, 2006	40.20	40.95	40.00	40.35
1583	NYSE	MSA	Wed, May 17, 2006	41.03	41.11	40.21	40.55
1582	NYSE	MSA	Tue, May 16, 2006	41.30	41.65	40.87	41.18
1581	NYSE	MSA	Mon, May 15, 2006	40.90	41.65	40.77	41.19
1580	NYSE	MSA	Fri, May 12, 2006	41.05	41.41	40.90	41.15
1579	NYSE	MSA	Thu, May 11, 2006	40.00	41.55	40.00	41.08
1578	NYSE	MSA	Wed, May 10, 2006	41.80	41.80	39.75	40.10
1577	NYSE	MSA	Tue, May 9, 2006	43.25	43.49	43.09	43.40
1576	NYSE	MSA	Mon, May 8, 2006	42.90	44.00	42.85	43.50
1575	NYSE	MSA	Fri, May 5, 2006	42.46	43.32	42.30	43.00
1574	NYSE	MSA	Thu, May 4, 2006	41.88	42.38	41.82	42.36
1573	NYSE	MSA	Wed, May 3, 2006	41.48	42.10	41.43	42.05
1572	NYSE	MSA	Tue, May 2, 2006	41.19	41.49	40.80	41.43
1571	NYSE	MSA	Mon, May 1, 2006	41.85	42.05	41.11	41.26
1570	NYSE	MSA	Fri, Apr 28, 2006	41.48	42.00	41.30	41.80
1569	NYSE	MSA	Thu, Apr 27, 2006	41.45	42.15	41.10	41.55
1568	NYSE	MSA	Wed, Apr 26, 2006	41.38	41.99	41.33	41.58
1567	NYSE	MSA	Tue, Apr 25, 2006	41.20	41.27	40.34	41.23
1566	NYSE	MSA	Mon, Apr 24, 2006	41.50	41.60	41.00	41.30
1565	NYSE	MSA	Fri, Apr 21, 2006	42.80	42.90	41.17	41.62
1564	NYSE	MSA	Thu, Apr 20, 2006	42.70	42.75	41.80	42.68
1563	NYSE	MSA	Wed, Apr 19, 2006	42.34	42.99	42.09	42.64
1562	NYSE	MSA	Tue, Apr 18, 2006	41.48	42.43	41.40	42.33
1561	NYSE	MSA	Mon, Apr 17, 2006	41.09	41.44	40.80	41.31
1560	NYSE	MSA	Thu, Apr 13, 2006	40.77	41.73	40.32	41.19
1559	NYSE	MSA	Wed, Apr 12, 2006	40.77	41.05	40.33	40.92
1558	NYSE	MSA	Tue, Apr 11, 2006	41.15	41.40	40.31	40.89
1557	NYSE	MSA	Mon, Apr 10, 2006	40.63	41.40	40.40	41.40
1556	NYSE	MSA	Fri, Apr 7, 2006	40.99	41.50	40.18	40.64
1555	NYSE	MSA	Thu, Apr 6, 2006	41.90	41.90	40.67	41.03
1554	NYSE	MSA	Wed, Apr 5, 2006	41.62	42.00	41.15	41.59
1553	NYSE	MSA	Tue, Apr 4, 2006	41.35	42.25	41.35	41.72
1552	NYSE	MSA	Mon, Apr 3, 2006	42.06	42.08	41.24	41.47
1551	NYSE	MSA	Fri, Mar 31, 2006	41.76	42.03	41.45	42.00
1550	NYSE	MSA	Thu, Mar 30, 2006	41.62	41.62	41.08	41.56
1549	NYSE	MSA	Wed, Mar 29, 2006	40.65	41.75	40.55	41.63
1548	NYSE	MSA	Tue, Mar 28, 2006	41.28	41.50	40.78	40.88
1547	NYSE	MSA	Mon, Mar 27, 2006	41.15	41.30	40.85	41.23
1546	NYSE	MSA	Fri, Mar 24, 2006	40.94	41.21	40.55	41.21
1545	NYSE	MSA	Thu, Mar 23, 2006	40.85	40.94	40.21	40.94
1544	NYSE	MSA	Wed, Mar 22, 2006	40.55	40.90	40.14	40.90
1543	NYSE	MSA	Tue, Mar 21, 2006	41.09	41.13	40.19	40.43
1542	NYSE	MSA	Mon, Mar 20, 2006	40.80	41.29	40.45	41.22
1541	NYSE	MSA	Fri, Mar 17, 2006	40.50	40.98	40.25	40.69
1540	NYSE	MSA	Thu, Mar 16, 2006	39.86	40.33	39.77	40.26
1539	NYSE	MSA	Wed, Mar 15, 2006	39.19	40.00	38.94	39.90
1538	NYSE	MSA	Tue, Mar 14, 2006	39.50	39.51	39.05	39.28
1537	NYSE	MSA	Mon, Mar 13, 2006	40.09	40.14	39.14	39.54
1536	NYSE	MSA	Fri, Mar 10, 2006	39.80	40.16	39.42	39.88
1535	NYSE	MSA	Thu, Mar 9, 2006	39.76	40.00	39.26	39.70
1534	NYSE	MSA	Wed, Mar 8, 2006	38.63	39.60	38.50	39.46
1533	NYSE	MSA	Tue, Mar 7, 2006	38.51	38.95	38.50	38.77
1532	NYSE	MSA	Mon, Mar 6, 2006	38.06	39.46	38.06	38.88
1531	NYSE	MSA	Fri, Mar 3, 2006	38.17	39.79	38.17	39.01
1530	NYSE	MSA	Thu, Mar 2, 2006	38.38	38.85	37.00	38.42
1529	NYSE	MSA	Wed, Mar 1, 2006	39.50	40.35	38.60	39.98
1528	NYSE	MSA	Tue, Feb 28, 2006	40.10	40.10	39.16	39.85
1527	NYSE	MSA	Mon, Feb 27, 2006	39.95	40.30	39.85	40.10
1526	NYSE	MSA	Fri, Feb 24, 2006	38.70	39.97	38.58	39.85
1525	NYSE	MSA	Thu, Feb 23, 2006	39.50	39.50	38.65	38.80
1524	NYSE	MSA	Wed, Feb 22, 2006	38.80	39.79	38.00	39.50
1523	NYSE	MSA	Tue, Feb 21, 2006	39.40	39.48	38.31	38.90
1522	NYSE	MSA	Fri, Feb 17, 2006	39.85	39.85	39.43	39.51
1521	NYSE	MSA	Thu, Feb 16, 2006	39.54	39.90	39.37	39.85
1520	NYSE	MSA	Wed, Feb 15, 2006	39.10	39.57	38.82	39.52
1519	NYSE	MSA	Tue, Feb 14, 2006	38.68	40.21	38.38	39.49
1518	NYSE	MSA	Mon, Feb 13, 2006	39.29	39.41	38.62	38.93
1517	NYSE	MSA	Fri, Feb 10, 2006	39.50	39.55	39.00	39.34
1516	NYSE	MSA	Thu, Feb 9, 2006	40.00	40.34	39.42	39.42
1515	NYSE	MSA	Wed, Feb 8, 2006	39.47	40.00	39.33	39.84
1514	NYSE	MSA	Tue, Feb 7, 2006	39.90	40.22	39.01	39.22
1513	NYSE	MSA	Mon, Feb 6, 2006	39.60	40.05	39.45	39.96
1512	NYSE	MSA	Fri, Feb 3, 2006	40.15	40.39	39.00	39.50
1511	NYSE	MSA	Thu, Feb 2, 2006	40.50	40.50	39.85	40.17
1510	NYSE	MSA	Wed, Feb 1, 2006	40.35	40.39	39.28	39.61
1509	NYSE	MSA	Tue, Jan 31, 2006	39.31	39.90	39.25	39.83
1508	NYSE	MSA	Mon, Jan 30, 2006	39.43	39.60	39.15	39.37
1507	NYSE	MSA	Fri, Jan 27, 2006	39.37	39.89	39.22	39.49
1506	NYSE	MSA	Thu, Jan 26, 2006	39.61	40.00	39.12	39.43
1505	NYSE	MSA	Wed, Jan 25, 2006	39.66	39.86	39.02	39.53
1504	NYSE	MSA	Tue, Jan 24, 2006	40.12	40.44	39.26	39.65
1503	NYSE	MSA	Mon, Jan 23, 2006	43.35	44.16	41.89	42.20
1502	NYSE	MSA	Fri, Jan 20, 2006	41.80	42.17	40.64	40.74
1501	NYSE	MSA	Thu, Jan 19, 2006	40.60	42.22	40.60	41.67
1500	NYSE	MSA	Wed, Jan 18, 2006	39.80	41.46	39.77	41.32
1499	NYSE	MSA	Tue, Jan 17, 2006	39.65	40.19	39.59	40.03
1498	NYSE	MSA	Fri, Jan 13, 2006	39.90	40.09	39.80	39.97
1497	NYSE	MSA	Thu, Jan 12, 2006	40.31	40.48	39.63	39.96
1496	NYSE	MSA	Wed, Jan 11, 2006	41.40	41.50	40.25	40.41
1495	NYSE	MSA	Tue, Jan 10, 2006	40.00	41.28	39.90	41.22
1494	NYSE	MSA	Mon, Jan 9, 2006	38.02	38.40	37.61	37.80
1493	NYSE	MSA	Fri, Jan 6, 2006	38.25	38.25	37.70	38.02
1492	NYSE	MSA	Thu, Jan 5, 2006	37.70	38.29	37.70	37.85
1491	NYSE	MSA	Wed, Jan 4, 2006	37.05	38.00	36.73	37.67
1490	NYSE	MSA	Tue, Jan 3, 2006	36.21	37.42	36.18	36.97
1489	NYSE	MSA	Fri, Dec 30, 2005	36.60	36.60	36.21	36.21
1488	NYSE	MSA	Thu, Dec 29, 2005	37.52	37.52	36.58	36.66
1487	NYSE	MSA	Wed, Dec 28, 2005	36.69	37.80	36.69	37.65
1486	NYSE	MSA	Tue, Dec 27, 2005	37.30	37.61	36.56	36.64
1485	NYSE	MSA	Fri, Dec 23, 2005	37.28	37.64	37.20	37.30
1484	NYSE	MSA	Thu, Dec 22, 2005	37.40	37.54	37.00	37.28
1483	NYSE	MSA	Wed, Dec 21, 2005	37.25	37.59	37.00	37.19
1482	NYSE	MSA	Tue, Dec 20, 2005	36.97	37.21	36.85	37.00
1481	NYSE	MSA	Mon, Dec 19, 2005	37.05	37.38	36.75	37.03
1480	NYSE	MSA	Fri, Dec 16, 2005	37.40	37.86	37.08	37.25
1479	NYSE	MSA	Thu, Dec 15, 2005	36.82	36.95	36.64	36.91
1478	NYSE	MSA	Wed, Dec 14, 2005	36.34	37.05	36.30	36.86
1477	NYSE	MSA	Tue, Dec 13, 2005	36.40	36.89	35.81	36.14
1476	NYSE	MSA	Mon, Dec 12, 2005	36.70	37.05	36.53	36.71
1475	NYSE	MSA	Fri, Dec 9, 2005	37.00	37.45	36.60	36.60
1474	NYSE	MSA	Thu, Dec 8, 2005	37.23	37.37	36.53	36.90
1473	NYSE	MSA	Wed, Dec 7, 2005	37.65	37.85	37.10	37.44
1472	NYSE	MSA	Tue, Dec 6, 2005	38.20	38.50	37.61	37.76
1471	NYSE	MSA	Mon, Dec 5, 2005	38.83	38.89	38.11	38.34
1470	NYSE	MSA	Fri, Dec 2, 2005	39.05	39.14	37.92	38.98
1469	NYSE	MSA	Thu, Dec 1, 2005	38.70	39.72	38.62	39.50
1468	NYSE	MSA	Wed, Nov 30, 2005	38.62	39.49	38.55	38.81
1467	NYSE	MSA	Tue, Nov 29, 2005	39.15	39.24	38.56	38.72
1466	NYSE	MSA	Mon, Nov 28, 2005	39.66	39.74	39.12	39.12
1465	NYSE	MSA	Fri, Nov 25, 2005	39.45	39.76	39.25	39.76
1464	NYSE	MSA	Wed, Nov 23, 2005	39.75	39.94	39.50	39.59
1463	NYSE	MSA	Tue, Nov 22, 2005	39.91	40.00	39.50	39.86
1462	NYSE	MSA	Mon, Nov 21, 2005	39.42	40.00	39.28	39.91
1461	NYSE	MSA	Fri, Nov 18, 2005	39.20	39.57	38.78	39.37
1460	NYSE	MSA	Thu, Nov 17, 2005	38.19	38.83	38.15	38.82
1459	NYSE	MSA	Wed, Nov 16, 2005	38.15	38.37	37.76	38.11
1458	NYSE	MSA	Tue, Nov 15, 2005	37.80	38.39	37.66	38.01
1457	NYSE	MSA	Mon, Nov 14, 2005	37.42	37.86	37.24	37.82
1456	NYSE	MSA	Fri, Nov 11, 2005	37.20	37.73	37.19	37.63
1455	NYSE	MSA	Thu, Nov 10, 2005	37.19	37.69	36.05	37.62
1454	NYSE	MSA	Wed, Nov 9, 2005	37.00	37.53	36.67	37.31
1453	NYSE	MSA	Tue, Nov 8, 2005	37.00	37.33	36.65	37.06
1452	NYSE	MSA	Mon, Nov 7, 2005	36.97	37.46	36.64	37.42
1451	NYSE	MSA	Fri, Nov 4, 2005	35.65	37.50	35.18	37.00
1450	NYSE	MSA	Thu, Nov 3, 2005	38.60	39.04	36.60	37.02
1449	NYSE	MSA	Wed, Nov 2, 2005	39.10	39.59	38.86	39.31
1448	NYSE	MSA	Tue, Nov 1, 2005	39.92	39.92	38.65	39.31
1447	NYSE	MSA	Mon, Oct 31, 2005	42.10	42.60	41.65	41.89
1446	NYSE	MSA	Fri, Oct 28, 2005	41.30	41.81	41.29	41.47
1445	NYSE	MSA	Thu, Oct 27, 2005	40.93	42.01	40.92	41.50
1444	NYSE	MSA	Wed, Oct 26, 2005	41.42	42.30	41.12	41.88
1443	NYSE	MSA	Tue, Oct 25, 2005	40.25	41.73	40.20	41.35
1442	NYSE	MSA	Mon, Oct 24, 2005	37.25	38.55	37.25	38.35
1441	NYSE	MSA	Fri, Oct 21, 2005	37.33	38.77	37.33	38.00
1440	NYSE	MSA	Thu, Oct 20, 2005	37.90	37.90	36.64	37.32
1439	NYSE	MSA	Wed, Oct 19, 2005	36.80	37.75	36.43	37.75
1438	NYSE	MSA	Tue, Oct 18, 2005	36.89	37.55	36.89	36.95
1437	NYSE	MSA	Mon, Oct 17, 2005	37.15	37.15	36.51	37.04
1436	NYSE	MSA	Fri, Oct 14, 2005	37.00	37.28	36.78	37.15
1435	NYSE	MSA	Thu, Oct 13, 2005	37.25	37.33	36.39	36.97
1434	NYSE	MSA	Wed, Oct 12, 2005	36.70	37.22	35.75	37.00
1433	NYSE	MSA	Tue, Oct 11, 2005	37.35	37.80	36.74	36.95
1432	NYSE	MSA	Mon, Oct 10, 2005	39.47	39.47	37.10	37.50
1431	NYSE	MSA	Fri, Oct 7, 2005	39.23	39.40	38.51	38.52
1430	NYSE	MSA	Thu, Oct 6, 2005	39.05	39.52	38.75	39.23
1429	NYSE	MSA	Wed, Oct 5, 2005	39.43	39.48	38.59	38.94
1428	NYSE	MSA	Tue, Oct 4, 2005	39.40	40.08	39.25	39.43
1427	NYSE	MSA	Mon, Oct 3, 2005	38.85	38.99	38.62	38.91
1426	NYSE	MSA	Fri, Sep 30, 2005	38.80	38.85	38.42	38.70
1425	NYSE	MSA	Thu, Sep 29, 2005	38.67	39.03	38.38	38.70
1424	NYSE	MSA	Wed, Sep 28, 2005	39.25	39.35	38.39	38.87
1423	NYSE	MSA	Tue, Sep 27, 2005	39.83	39.95	39.20	39.31
1422	NYSE	MSA	Mon, Sep 26, 2005	40.20	40.25	39.56	39.78
1421	NYSE	MSA	Fri, Sep 23, 2005	40.65	40.65	39.87	39.95
1420	NYSE	MSA	Thu, Sep 22, 2005	40.40	40.93	40.09	40.65
1419	NYSE	MSA	Wed, Sep 21, 2005	40.50	40.69	40.27	40.40
1418	NYSE	MSA	Tue, Sep 20, 2005	41.23	41.43	40.00	40.35
1417	NYSE	MSA	Mon, Sep 19, 2005	42.40	42.60	40.80	41.23
1416	NYSE	MSA	Fri, Sep 16, 2005	42.06	42.40	41.80	42.40
1415	NYSE	MSA	Thu, Sep 15, 2005	41.70	42.15	41.56	41.73
1414	NYSE	MSA	Wed, Sep 14, 2005	41.94	42.00	41.45	41.50
1413	NYSE	MSA	Tue, Sep 13, 2005	42.03	42.10	41.71	41.87
1412	NYSE	MSA	Mon, Sep 12, 2005	41.99	42.19	41.77	42.07
1411	NYSE	MSA	Fri, Sep 9, 2005	41.10	42.00	41.07	41.95
1410	NYSE	MSA	Thu, Sep 8, 2005	41.00	41.00	40.20	40.60
1409	NYSE	MSA	Wed, Sep 7, 2005	41.25	41.93	40.21	41.05
1408	NYSE	MSA	Tue, Sep 6, 2005	39.70	41.09	39.70	41.09
1407	NYSE	MSA	Fri, Sep 2, 2005	40.01	40.15	38.96	39.09
1406	NYSE	MSA	Thu, Sep 1, 2005	39.50	40.15	39.41	39.99
1405	NYSE	MSA	Wed, Aug 31, 2005	38.76	39.56	38.50	39.40
1404	NYSE	MSA	Tue, Aug 30, 2005	39.15	39.26	38.44	38.86
1403	NYSE	MSA	Mon, Aug 29, 2005	38.75	39.36	38.13	39.12
1402	NYSE	MSA	Fri, Aug 26, 2005	40.90	40.90	38.51	39.00
1401	NYSE	MSA	Thu, Aug 25, 2005	43.81	43.88	40.16	40.40
1400	NYSE	MSA	Wed, Aug 24, 2005	43.45	44.20	43.37	43.75
1399	NYSE	MSA	Tue, Aug 23, 2005	43.45	43.91	43.40	43.52
1398	NYSE	MSA	Mon, Aug 22, 2005	43.44	43.85	42.69	43.30
1397	NYSE	MSA	Fri, Aug 19, 2005	42.36	43.51	42.21	43.32
1396	NYSE	MSA	Thu, Aug 18, 2005	42.52	42.52	41.97	42.26
1395	NYSE	MSA	Wed, Aug 17, 2005	42.68	43.22	42.39	42.68
1394	NYSE	MSA	Tue, Aug 16, 2005	43.47	43.47	42.55	43.00
1393	NYSE	MSA	Mon, Aug 15, 2005	42.55	43.52	42.40	43.36
1392	NYSE	MSA	Fri, Aug 12, 2005	42.50	42.85	41.35	42.11
1391	NYSE	MSA	Thu, Aug 11, 2005	40.10	40.69	40.04	40.63
1390	NYSE	MSA	Wed, Aug 10, 2005	40.30	40.68	39.51	39.86
1389	NYSE	MSA	Tue, Aug 9, 2005	39.65	40.21	39.51	40.16
1388	NYSE	MSA	Mon, Aug 8, 2005	39.80	40.22	39.30	39.78
1387	NYSE	MSA	Fri, Aug 5, 2005	40.84	40.93	39.61	39.95
1386	NYSE	MSA	Thu, Aug 4, 2005	41.15	41.40	40.15	40.90
1385	NYSE	MSA	Wed, Aug 3, 2005	40.51	43.48	39.58	40.52
1384	NYSE	MSA	Tue, Aug 2, 2005	47.18	47.37	46.70	47.25
1383	NYSE	MSA	Mon, Aug 1, 2005	48.65	48.85	47.49	47.58
1382	NYSE	MSA	Fri, Jul 29, 2005	49.12	49.16	47.84	48.90
1381	NYSE	MSA	Thu, Jul 28, 2005	49.13	49.76	48.74	49.12
1380	NYSE	MSA	Wed, Jul 27, 2005	48.25	49.02	47.28	49.01
1379	NYSE	MSA	Tue, Jul 26, 2005	47.80	48.80	47.74	48.25
1378	NYSE	MSA	Mon, Jul 25, 2005	49.33	49.50	47.36	47.66
1377	NYSE	MSA	Fri, Jul 22, 2005	48.45	49.45	48.18	49.43
1376	NYSE	MSA	Thu, Jul 21, 2005	48.75	49.44	48.55	48.70
1375	NYSE	MSA	Wed, Jul 20, 2005	47.95	48.95	47.67	48.65
1374	NYSE	MSA	Tue, Jul 19, 2005	46.82	47.96	46.72	47.70
1373	NYSE	MSA	Mon, Jul 18, 2005	46.95	47.05	46.58	46.65
1372	NYSE	MSA	Fri, Jul 15, 2005	47.00	47.25	46.85	47.05
1371	NYSE	MSA	Thu, Jul 14, 2005	47.65	47.83	46.95	47.00
1370	NYSE	MSA	Wed, Jul 13, 2005	48.05	48.20	47.38	47.47
1369	NYSE	MSA	Tue, Jul 12, 2005	48.65	48.65	47.85	48.00
1368	NYSE	MSA	Mon, Jul 11, 2005	48.87	50.18	48.53	48.80
1367	NYSE	MSA	Fri, Jul 8, 2005	47.91	49.40	47.81	48.72
1366	NYSE	MSA	Thu, Jul 7, 2005	47.01	48.30	47.01	47.99
1365	NYSE	MSA	Wed, Jul 6, 2005	47.25	47.25	46.50	47.02
1364	NYSE	MSA	Tue, Jul 5, 2005	46.44	47.39	46.28	47.25
1363	NYSE	MSA	Fri, Jul 1, 2005	46.45	46.55	46.00	46.55
1362	NYSE	MSA	Thu, Jun 30, 2005	46.20	46.99	46.15	46.20
1361	NYSE	MSA	Wed, Jun 29, 2005	45.95	46.20	45.57	46.03
1360	NYSE	MSA	Tue, Jun 28, 2005	45.13	46.50	45.13	46.00
1359	NYSE	MSA	Mon, Jun 27, 2005	45.60	45.70	44.75	45.03
1358	NYSE	MSA	Fri, Jun 24, 2005	46.40	46.40	45.21	45.80
1357	NYSE	MSA	Thu, Jun 23, 2005	47.16	47.16	46.44	46.45
1356	NYSE	MSA	Wed, Jun 22, 2005	46.54	47.29	46.36	47.21
1355	NYSE	MSA	Tue, Jun 21, 2005	46.31	46.44	45.97	46.29
1354	NYSE	MSA	Mon, Jun 20, 2005	46.65	46.65	46.00	46.26
1353	NYSE	MSA	Fri, Jun 17, 2005	46.50	47.10	46.19	46.79
1352	NYSE	MSA	Thu, Jun 16, 2005	45.50	46.35	45.50	46.25
1351	NYSE	MSA	Wed, Jun 15, 2005	45.55	45.55	44.56	45.36
1350	NYSE	MSA	Tue, Jun 14, 2005	44.95	45.45	44.53	45.37
1349	NYSE	MSA	Mon, Jun 13, 2005	43.83	45.09	43.66	45.06
1348	NYSE	MSA	Fri, Jun 10, 2005	45.05	45.18	43.40	43.72
1347	NYSE	MSA	Thu, Jun 9, 2005	44.00	44.85	43.76	44.80
1346	NYSE	MSA	Wed, Jun 8, 2005	44.50	44.60	43.80	43.82
1345	NYSE	MSA	Tue, Jun 7, 2005	44.77	45.00	43.90	44.00
1344	NYSE	MSA	Mon, Jun 6, 2005	44.06	45.07	44.06	44.77
1343	NYSE	MSA	Fri, Jun 3, 2005	45.45	45.45	44.03	44.20
1342	NYSE	MSA	Thu, Jun 2, 2005	46.00	46.00	45.20	45.45
1341	NYSE	MSA	Wed, Jun 1, 2005	45.75	46.32	45.53	46.10
1340	NYSE	MSA	Tue, May 31, 2005	45.22	45.81	45.10	45.81
1339	NYSE	MSA	Fri, May 27, 2005	44.50	45.40	44.25	45.04
1338	NYSE	MSA	Thu, May 26, 2005	44.25	44.65	44.21	44.53
1337	NYSE	MSA	Wed, May 25, 2005	44.71	44.86	43.95	44.15
1336	NYSE	MSA	Tue, May 24, 2005	44.95	45.12	44.64	44.78
1335	NYSE	MSA	Mon, May 23, 2005	45.25	45.29	45.00	45.06
1334	NYSE	MSA	Fri, May 20, 2005	45.50	45.50	44.73	45.00
1333	NYSE	MSA	Thu, May 19, 2005	45.96	45.96	45.04	45.38
1332	NYSE	MSA	Wed, May 18, 2005	44.25	46.44	44.25	46.17
1331	NYSE	MSA	Tue, May 17, 2005	44.07	44.28	43.38	44.14
1330	NYSE	MSA	Mon, May 16, 2005	43.85	44.30	43.50	44.17
1329	NYSE	MSA	Fri, May 13, 2005	44.25	45.00	43.72	44.01
1328	NYSE	MSA	Thu, May 12, 2005	44.05	44.94	43.97	44.40
1327	NYSE	MSA	Wed, May 11, 2005	44.40	44.70	43.90	44.03
1326	NYSE	MSA	Tue, May 10, 2005	45.15	45.44	44.32	44.51
1325	NYSE	MSA	Mon, May 9, 2005	44.00	45.93	43.95	45.25
1324	NYSE	MSA	Fri, May 6, 2005	42.50	45.30	42.46	43.50
1323	NYSE	MSA	Thu, May 5, 2005	41.50	43.87	40.65	43.11
1322	NYSE	MSA	Wed, May 4, 2005	35.90	37.74	35.90	37.45
1321	NYSE	MSA	Tue, May 3, 2005	35.65	36.29	35.56	35.95
1320	NYSE	MSA	Mon, May 2, 2005	35.70	35.95	35.25	35.81
1319	NYSE	MSA	Fri, Apr 29, 2005	34.95	35.83	34.85	35.70
1318	NYSE	MSA	Thu, Apr 28, 2005	35.42	35.43	34.67	34.91
1317	NYSE	MSA	Wed, Apr 27, 2005	34.85	35.59	34.53	35.30
1316	NYSE	MSA	Tue, Apr 26, 2005	35.02	35.60	34.90	35.05
1315	NYSE	MSA	Mon, Apr 25, 2005	34.50	35.14	34.50	35.00
1314	NYSE	MSA	Fri, Apr 22, 2005	35.11	35.25	34.30	34.45
1313	NYSE	MSA	Thu, Apr 21, 2005	34.74	35.50	34.74	35.10
1312	NYSE	MSA	Wed, Apr 20, 2005	34.90	34.99	34.30	34.49
1311	NYSE	MSA	Tue, Apr 19, 2005	35.20	35.20	34.70	35.00
1310	NYSE	MSA	Mon, Apr 18, 2005	33.97	35.37	33.89	34.75
1309	NYSE	MSA	Fri, Apr 15, 2005	35.70	35.70	34.25	34.67
1308	NYSE	MSA	Thu, Apr 14, 2005	35.97	35.98	35.55	35.70
1307	NYSE	MSA	Wed, Apr 13, 2005	36.07	36.80	35.70	35.95
1306	NYSE	MSA	Tue, Apr 12, 2005	36.90	36.90	35.61	36.19
1305	NYSE	MSA	Mon, Apr 11, 2005	37.50	37.51	36.99	37.05
1304	NYSE	MSA	Fri, Apr 8, 2005	37.70	37.73	36.86	37.42
1303	NYSE	MSA	Thu, Apr 7, 2005	37.47	37.94	37.23	37.50
1302	NYSE	MSA	Wed, Apr 6, 2005	37.65	38.28	37.46	37.47
1301	NYSE	MSA	Tue, Apr 5, 2005	37.40	38.15	37.21	38.05
1300	NYSE	MSA	Mon, Apr 4, 2005	38.05	38.10	37.21	37.60
1299	NYSE	MSA	Fri, Apr 1, 2005	38.50	38.75	37.80	38.20
1298	NYSE	MSA	Thu, Mar 31, 2005	38.65	38.99	38.45	38.74
1297	NYSE	MSA	Wed, Mar 30, 2005	38.65	39.04	38.31	38.56
1296	NYSE	MSA	Tue, Mar 29, 2005	38.53	39.20	38.10	38.40
1295	NYSE	MSA	Mon, Mar 28, 2005	38.47	38.86	38.40	38.53
1294	NYSE	MSA	Thu, Mar 24, 2005	38.58	38.92	38.50	38.52
1293	NYSE	MSA	Wed, Mar 23, 2005	38.70	38.70	38.45	38.51
1292	NYSE	MSA	Tue, Mar 22, 2005	38.35	39.40	38.35	38.55
1291	NYSE	MSA	Mon, Mar 21, 2005	38.59	38.85	38.20	38.55
1290	NYSE	MSA	Fri, Mar 18, 2005	38.52	38.67	38.13	38.65
1289	NYSE	MSA	Thu, Mar 17, 2005	38.60	38.71	38.40	38.51
1288	NYSE	MSA	Wed, Mar 16, 2005	38.00	38.66	38.00	38.57
1287	NYSE	MSA	Tue, Mar 15, 2005	39.06	39.34	38.49	38.63
1286	NYSE	MSA	Mon, Mar 14, 2005	39.45	39.60	38.85	39.14
1285	NYSE	MSA	Fri, Mar 11, 2005	39.75	40.10	39.27	39.41
1284	NYSE	MSA	Thu, Mar 10, 2005	39.67	39.87	39.09	39.50
1283	NYSE	MSA	Wed, Mar 9, 2005	39.55	39.77	38.45	39.70
1282	NYSE	MSA	Tue, Mar 8, 2005	40.46	40.65	39.48	39.70
1281	NYSE	MSA	Mon, Mar 7, 2005	40.01	40.94	40.01	40.55
1280	NYSE	MSA	Fri, Mar 4, 2005	40.95	41.40	40.02	40.55
1279	NYSE	MSA	Thu, Mar 3, 2005	40.73	40.92	40.03	40.83
1278	NYSE	MSA	Wed, Mar 2, 2005	42.00	42.22	40.00	40.72
1277	NYSE	MSA	Tue, Mar 1, 2005	40.00	41.16	36.25	41.16
1276	NYSE	MSA	Mon, Feb 28, 2005	46.15	46.90	46.00	46.51
1275	NYSE	MSA	Fri, Feb 25, 2005	46.30	47.38	46.16	47.29
1274	NYSE	MSA	Thu, Feb 24, 2005	44.95	46.27	43.85	46.14
1273	NYSE	MSA	Wed, Feb 23, 2005	46.15	46.61	44.75	45.12
1272	NYSE	MSA	Tue, Feb 22, 2005	45.10	46.91	45.10	46.04
1271	NYSE	MSA	Fri, Feb 18, 2005	47.99	48.43	46.15	47.08
1270	NYSE	MSA	Thu, Feb 17, 2005	48.13	48.70	47.46	47.89
1269	NYSE	MSA	Wed, Feb 16, 2005	48.00	48.75	47.84	48.29
1268	NYSE	MSA	Tue, Feb 15, 2005	49.29	49.29	47.55	48.58
1267	NYSE	MSA	Mon, Feb 14, 2005	49.70	50.00	49.06	49.44
1266	NYSE	MSA	Fri, Feb 11, 2005	49.21	50.00	48.80	49.64
1265	NYSE	MSA	Thu, Feb 10, 2005	49.80	49.80	49.04	49.16
1264	NYSE	MSA	Wed, Feb 9, 2005	50.48	50.84	49.76	49.90
1263	NYSE	MSA	Tue, Feb 8, 2005	51.20	51.50	49.54	50.61
1262	NYSE	MSA	Mon, Feb 7, 2005	51.50	53.00	50.58	51.00
1261	NYSE	MSA	Fri, Feb 4, 2005	49.95	51.17	49.94	50.99
1260	NYSE	MSA	Thu, Feb 3, 2005	49.45	49.65	49.30	49.55
1259	NYSE	MSA	Wed, Feb 2, 2005	49.22	49.45	48.84	49.45
1258	NYSE	MSA	Tue, Feb 1, 2005	49.25	49.50	48.93	49.20
1257	NYSE	MSA	Mon, Jan 31, 2005	48.90	49.25	48.42	48.96
1256	NYSE	MSA	Fri, Jan 28, 2005	48.35	48.70	47.60	48.11
1255	NYSE	MSA	Thu, Jan 27, 2005	47.85	48.27	47.54	48.10
1254	NYSE	MSA	Wed, Jan 26, 2005	47.52	47.90	47.30	47.81
1253	NYSE	MSA	Tue, Jan 25, 2005	46.89	48.12	46.50	47.51
1252	NYSE	MSA	Mon, Jan 24, 2005	48.45	48.45	47.14	47.14
1251	NYSE	MSA	Fri, Jan 21, 2005	48.95	49.15	48.30	48.70
1250	NYSE	MSA	Thu, Jan 20, 2005	48.60	49.27	47.57	48.95
1249	NYSE	MSA	Wed, Jan 19, 2005	49.51	49.74	48.58	48.85
1248	NYSE	MSA	Tue, Jan 18, 2005	49.00	49.81	48.50	49.50
1247	NYSE	MSA	Fri, Jan 14, 2005	48.81	49.45	48.70	49.10
1246	NYSE	MSA	Thu, Jan 13, 2005	48.91	49.10	48.50	48.78
1245	NYSE	MSA	Wed, Jan 12, 2005	48.55	49.19	48.43	49.16
1244	NYSE	MSA	Tue, Jan 11, 2005	48.25	49.08	47.70	48.71
1243	NYSE	MSA	Mon, Jan 10, 2005	49.01	49.66	48.31	48.71
1242	NYSE	MSA	Fri, Jan 7, 2005	48.35	49.12	48.27	49.01
1241	NYSE	MSA	Thu, Jan 6, 2005	46.90	48.49	46.30	48.00
1240	NYSE	MSA	Wed, Jan 5, 2005	47.80	47.80	43.90	46.71
1239	NYSE	MSA	Tue, Jan 4, 2005	50.25	50.65	48.50	48.70
1238	NYSE	MSA	Mon, Jan 3, 2005	51.15	51.55	49.61	50.00
1237	NYSE	MSA	Fri, Dec 31, 2004	51.25	51.25	50.51	50.70
1236	NYSE	MSA	Thu, Dec 30, 2004	51.46	51.61	51.00	51.46
1235	NYSE	MSA	Wed, Dec 29, 2004	51.20	51.20	50.30	50.90
1234	NYSE	MSA	Tue, Dec 28, 2004	50.60	51.93	50.15	51.45
1233	NYSE	MSA	Mon, Dec 27, 2004	50.32	51.25	50.00	50.35
1232	NYSE	MSA	Thu, Dec 23, 2004	50.20	50.90	50.10	50.90
1231	NYSE	MSA	Wed, Dec 22, 2004	50.48	50.92	50.30	50.30
1230	NYSE	MSA	Tue, Dec 21, 2004	51.00	51.00	50.20	50.73
1229	NYSE	MSA	Mon, Dec 20, 2004	51.92	51.93	50.80	50.80
1228	NYSE	MSA	Fri, Dec 17, 2004	50.50	52.50	50.33	51.57
1227	NYSE	MSA	Thu, Dec 16, 2004	50.95	51.00	49.62	49.80
1226	NYSE	MSA	Wed, Dec 15, 2004	50.80	50.99	50.10	50.73
1225	NYSE	MSA	Tue, Dec 14, 2004	51.01	51.01	50.44	50.90
1224	NYSE	MSA	Mon, Dec 13, 2004	49.90	51.23	49.80	51.01
1223	NYSE	MSA	Fri, Dec 10, 2004	49.00	49.57	48.52	49.45
1222	NYSE	MSA	Thu, Dec 9, 2004	49.07	49.28	47.50	49.04
1221	NYSE	MSA	Wed, Dec 8, 2004	48.80	49.38	48.60	49.32
1220	NYSE	MSA	Tue, Dec 7, 2004	51.35	51.50	47.26	48.80
1219	NYSE	MSA	Mon, Dec 6, 2004	51.50	52.00	51.15	51.20
1218	NYSE	MSA	Fri, Dec 3, 2004	50.25	51.22	50.00	50.91
1217	NYSE	MSA	Thu, Dec 2, 2004	50.40	51.25	49.40	49.75
1216	NYSE	MSA	Wed, Dec 1, 2004	47.50	50.99	47.47	49.88
1215	NYSE	MSA	Tue, Nov 30, 2004	47.08	47.93	46.85	47.40
1214	NYSE	MSA	Mon, Nov 29, 2004	47.10	47.42	46.75	47.33
1213	NYSE	MSA	Fri, Nov 26, 2004	46.98	47.25	46.75	46.99
1212	NYSE	MSA	Wed, Nov 24, 2004	47.18	47.59	46.75	46.90
1211	NYSE	MSA	Tue, Nov 23, 2004	45.95	47.22	45.30	47.18
1210	NYSE	MSA	Mon, Nov 22, 2004	46.00	46.01	44.95	45.50
1209	NYSE	MSA	Fri, Nov 19, 2004	47.94	47.94	45.34	46.00
1208	NYSE	MSA	Thu, Nov 18, 2004	48.00	48.00	46.01	47.93
1207	NYSE	MSA	Wed, Nov 17, 2004	47.80	48.15	47.55	47.83
1206	NYSE	MSA	Tue, Nov 16, 2004	48.10	48.30	47.32	47.74
1205	NYSE	MSA	Mon, Nov 15, 2004	47.15	48.80	47.15	48.32
1204	NYSE	MSA	Fri, Nov 12, 2004	47.36	47.57	46.35	47.15
1203	NYSE	MSA	Thu, Nov 11, 2004	46.45	47.85	45.85	46.61
1202	NYSE	MSA	Wed, Nov 10, 2004	44.90	46.10	44.90	45.70
1201	NYSE	MSA	Tue, Nov 9, 2004	43.15	44.60	43.10	44.52
1200	NYSE	MSA	Mon, Nov 8, 2004	43.87	44.80	42.91	43.06
1199	NYSE	MSA	Fri, Nov 5, 2004	42.75	43.25	42.50	43.15
1198	NYSE	MSA	Thu, Nov 4, 2004	41.90	43.10	41.10	41.70
1197	NYSE	MSA	Wed, Nov 3, 2004	40.00	42.25	39.40	41.90
1196	NYSE	MSA	Tue, Nov 2, 2004	38.20	39.31	38.20	38.85
1195	NYSE	MSA	Mon, Nov 1, 2004	38.00	38.90	37.65	38.55
1194	NYSE	MSA	Fri, Oct 29, 2004	37.65	37.91	37.35	37.72
1193	NYSE	MSA	Thu, Oct 28, 2004	37.30	38.10	37.06	37.90
1192	NYSE	MSA	Wed, Oct 27, 2004	38.00	38.25	36.72	37.13
1191	NYSE	MSA	Tue, Oct 26, 2004	36.75	37.80	35.99	37.80
1190	NYSE	MSA	Mon, Oct 25, 2004	35.50	36.98	35.50	36.15
1189	NYSE	MSA	Fri, Oct 22, 2004	37.90	38.20	35.00	35.42
1188	NYSE	MSA	Thu, Oct 21, 2004	37.85	38.00	37.66	37.80
1187	NYSE	MSA	Wed, Oct 20, 2004	37.48	37.98	37.30	37.79
1186	NYSE	MSA	Tue, Oct 19, 2004	38.00	38.04	37.38	37.58
1185	NYSE	MSA	Mon, Oct 18, 2004	37.77	38.10	35.00	37.98
1184	NYSE	MSA	Fri, Oct 15, 2004	38.21	38.31	37.50	37.87
1183	NYSE	MSA	Thu, Oct 14, 2004	38.01	38.54	38.01	38.20
1182	NYSE	MSA	Wed, Oct 13, 2004	39.50	39.64	38.20	38.21
1181	NYSE	MSA	Tue, Oct 12, 2004	39.42	39.85	38.88	39.25
1180	NYSE	MSA	Mon, Oct 11, 2004	38.91	39.42	38.90	39.42
1179	NYSE	MSA	Fri, Oct 8, 2004	39.51	39.85	38.86	38.91
1178	NYSE	MSA	Thu, Oct 7, 2004	40.60	40.90	39.57	39.57
1177	NYSE	MSA	Wed, Oct 6, 2004	41.55	41.80	40.65	41.09
1176	NYSE	MSA	Tue, Oct 5, 2004	42.14	42.50	41.00	41.56
1175	NYSE	MSA	Mon, Oct 4, 2004	41.51	42.50	41.51	42.02
1174	NYSE	MSA	Fri, Oct 1, 2004	41.20	41.59	40.35	41.40
1173	NYSE	MSA	Thu, Sep 30, 2004	39.25	41.50	39.25	40.72
1172	NYSE	MSA	Wed, Sep 29, 2004	39.05	39.47	38.76	39.12
1171	NYSE	MSA	Tue, Sep 28, 2004	38.65	39.20	38.00	39.10
1170	NYSE	MSA	Mon, Sep 27, 2004	39.50	39.52	38.00	39.05
1169	NYSE	MSA	Fri, Sep 24, 2004	40.20	40.83	39.65	40.30
1168	NYSE	MSA	Thu, Sep 23, 2004	38.50	40.89	37.25	40.42
1167	NYSE	MSA	Wed, Sep 22, 2004	42.25	42.25	40.80	40.91
1166	NYSE	MSA	Tue, Sep 21, 2004	41.59	42.48	41.59	42.25
1165	NYSE	MSA	Mon, Sep 20, 2004	39.60	42.00	39.60	41.59
1164	NYSE	MSA	Fri, Sep 17, 2004	42.30	42.72	41.22	41.35
1163	NYSE	MSA	Thu, Sep 16, 2004	42.15	42.41	42.01	42.25
1162	NYSE	MSA	Wed, Sep 15, 2004	42.59	42.60	41.70	42.15
1161	NYSE	MSA	Tue, Sep 14, 2004	43.40	43.40	42.50	42.57
1160	NYSE	MSA	Mon, Sep 13, 2004	43.00	43.35	42.73	42.89
1159	NYSE	MSA	Fri, Sep 10, 2004	43.60	43.93	43.00	43.05
1158	NYSE	MSA	Thu, Sep 9, 2004	43.70	43.98	43.10	43.70
1157	NYSE	MSA	Wed, Sep 8, 2004	43.50	44.00	42.76	43.25
1156	NYSE	MSA	Tue, Sep 7, 2004	42.00	43.56	41.50	43.56
1155	NYSE	MSA	Fri, Sep 3, 2004	40.55	41.62	39.95	41.35
1154	NYSE	MSA	Thu, Sep 2, 2004	40.40	40.76	40.02	40.30
1153	NYSE	MSA	Wed, Sep 1, 2004	39.52	40.20	39.10	40.02
1152	NYSE	MSA	Tue, Aug 31, 2004	38.82	39.91	38.24	39.53
1151	NYSE	MSA	Mon, Aug 30, 2004	39.00	39.47	37.75	38.65
1150	NYSE	MSA	Fri, Aug 27, 2004	37.00	39.75	37.00	39.21
1149	NYSE	MSA	Thu, Aug 26, 2004	39.90	39.90	36.25	36.86
1148	NYSE	MSA	Wed, Aug 25, 2004	41.10	41.10	39.10	39.70
1147	NYSE	MSA	Tue, Aug 24, 2004	40.49	41.65	40.49	41.00
1146	NYSE	MSA	Mon, Aug 23, 2004	42.25	42.84	39.80	40.49
1145	NYSE	MSA	Fri, Aug 20, 2004	41.35	42.85	40.80	41.98
1144	NYSE	MSA	Thu, Aug 19, 2004	39.85	42.20	39.30	41.60
1143	NYSE	MSA	Wed, Aug 18, 2004	37.49	39.64	37.49	39.60
1142	NYSE	MSA	Tue, Aug 17, 2004	37.50	38.43	37.45	37.56
1141	NYSE	MSA	Mon, Aug 16, 2004	38.50	38.61	37.25	37.55
1140	NYSE	MSA	Fri, Aug 13, 2004	37.68	37.68	36.25	37.40
1139	NYSE	MSA	Thu, Aug 12, 2004	39.50	39.54	37.60	37.68
1138	NYSE	MSA	Wed, Aug 11, 2004	37.75	39.08	37.55	39.00
1137	NYSE	MSA	Tue, Aug 10, 2004	37.35	38.75	37.34	38.30
1136	NYSE	MSA	Mon, Aug 9, 2004	36.75	37.50	36.75	37.33
1135	NYSE	MSA	Fri, Aug 6, 2004	37.00	37.30	36.47	36.75
1134	NYSE	MSA	Thu, Aug 5, 2004	37.75	37.95	36.95	37.10
1133	NYSE	MSA	Wed, Aug 4, 2004	37.20	37.20	35.30	37.01
1132	NYSE	MSA	Tue, Aug 3, 2004	37.45	38.06	37.09	37.20
1131	NYSE	MSA	Mon, Aug 2, 2004	37.50	37.90	36.00	36.80
1130	NYSE	MSA	Fri, Jul 30, 2004	37.00	37.34	36.36	37.15
1129	NYSE	MSA	Thu, Jul 29, 2004	36.20	37.05	35.83	37.00
1128	NYSE	MSA	Wed, Jul 28, 2004	36.35	36.40	35.41	36.02
1127	NYSE	MSA	Tue, Jul 27, 2004	33.85	36.48	33.79	35.93
1126	NYSE	MSA	Mon, Jul 26, 2004	36.11	38.19	34.58	34.75
1125	NYSE	MSA	Fri, Jul 23, 2004	33.85	36.50	33.80	36.11
1124	NYSE	MSA	Thu, Jul 22, 2004	33.66	34.50	32.89	33.91
1123	NYSE	MSA	Wed, Jul 21, 2004	33.40	33.99	33.00	33.65
1122	NYSE	MSA	Tue, Jul 20, 2004	32.80	33.35	31.85	33.15
1121	NYSE	MSA	Mon, Jul 19, 2004	33.50	33.50	31.60	32.55
1120	NYSE	MSA	Fri, Jul 16, 2004	33.20	33.37	32.80	33.24
1119	NYSE	MSA	Thu, Jul 15, 2004	33.60	33.75	33.00	33.20
1118	NYSE	MSA	Wed, Jul 14, 2004	33.02	33.92	32.36	33.40
1117	NYSE	MSA	Tue, Jul 13, 2004	33.90	34.44	32.75	33.02
1116	NYSE	MSA	Mon, Jul 12, 2004	32.32	34.05	32.32	33.75
1115	NYSE	MSA	Fri, Jul 9, 2004	32.00	32.48	31.50	32.32
1114	NYSE	MSA	Thu, Jul 8, 2004	32.55	32.55	31.54	31.54
1113	NYSE	MSA	Wed, Jul 7, 2004	32.74	33.04	32.00	32.70
1112	NYSE	MSA	Tue, Jul 6, 2004	32.46	32.53	32.01	32.49
1111	NYSE	MSA	Fri, Jul 2, 2004	32.65	32.89	32.01	32.21
1110	NYSE	MSA	Thu, Jul 1, 2004	34.20	34.20	32.50	32.75
1109	NYSE	MSA	Wed, Jun 30, 2004	32.99	33.70	32.55	33.70
1108	NYSE	MSA	Tue, Jun 29, 2004	31.35	33.15	31.25	32.89
1107	NYSE	MSA	Mon, Jun 28, 2004	31.60	32.00	31.01	31.60
1106	NYSE	MSA	Fri, Jun 25, 2004	29.90	32.26	29.90	31.50
1105	NYSE	MSA	Thu, Jun 24, 2004	29.99	30.00	28.90	29.42
1104	NYSE	MSA	Wed, Jun 23, 2004	30.40	30.89	30.16	30.30
1103	NYSE	MSA	Tue, Jun 22, 2004	30.03	30.75	29.89	30.20
1102	NYSE	MSA	Mon, Jun 21, 2004	30.40	30.77	29.49	30.28
1101	NYSE	MSA	Fri, Jun 18, 2004	32.38	32.38	29.00	30.72
1100	NYSE	MSA	Thu, Jun 17, 2004	32.85	32.85	32.00	32.38
1099	NYSE	MSA	Wed, Jun 16, 2004	33.71	33.71	32.75	32.92
1098	NYSE	MSA	Tue, Jun 15, 2004	33.11	34.70	33.11	33.70
1097	NYSE	MSA	Mon, Jun 14, 2004	34.11	34.60	32.66	33.08
1096	NYSE	MSA	Thu, Jun 10, 2004	36.00	36.50	33.13	34.00
1095	NYSE	MSA	Wed, Jun 9, 2004	35.40	36.75	35.25	35.79
1094	NYSE	MSA	Tue, Jun 8, 2004	33.50	35.50	33.50	35.06
1093	NYSE	MSA	Mon, Jun 7, 2004	30.69	33.65	30.45	33.49
1092	NYSE	MSA	Fri, Jun 4, 2004	29.75	30.25	29.69	29.69
1091	NYSE	MSA	Thu, Jun 3, 2004	30.30	30.34	29.18	29.55
1090	NYSE	MSA	Wed, Jun 2, 2004	30.98	30.98	30.01	30.05
1089	NYSE	MSA	Tue, Jun 1, 2004	29.89	30.60	29.84	30.40
1088	NYSE	MSA	Fri, May 28, 2004	30.31	31.24	29.87	29.87
1087	NYSE	MSA	Thu, May 27, 2004	30.65	31.70	30.00	30.06
1086	NYSE	MSA	Wed, May 26, 2004	29.87	30.50	29.55	30.40
1085	NYSE	MSA	Tue, May 25, 2004	27.99	30.24	27.99	30.04
1084	NYSE	MSA	Mon, May 24, 2004	27.33	28.49	27.33	27.79
1083	NYSE	MSA	Fri, May 21, 2004	27.10	28.32	27.06	27.08
1082	NYSE	MSA	Thu, May 20, 2004	25.95	27.40	25.95	27.02
1081	NYSE	MSA	Wed, May 19, 2004	25.71	26.50	25.30	25.80
1080	NYSE	MSA	Tue, May 18, 2004	25.60	25.85	25.35	25.56
1079	NYSE	MSA	Mon, May 17, 2004	26.00	26.06	25.10	25.85
1078	NYSE	MSA	Fri, May 14, 2004	27.00	27.20	26.26	26.35
1077	NYSE	MSA	Thu, May 13, 2004	28.14	28.14	27.16	27.23
1076	NYSE	MSA	Wed, May 12, 2004	27.45	28.51	26.91	28.12
1075	NYSE	MSA	Tue, May 11, 2004	26.50	27.55	26.50	27.55
1074	NYSE	MSA	Mon, May 10, 2004	27.27	27.38	26.25	26.85
1073	NYSE	MSA	Fri, May 7, 2004	28.40	29.15	27.50	27.51
1072	NYSE	MSA	Thu, May 6, 2004	29.25	29.25	28.00	28.65
1071	NYSE	MSA	Wed, May 5, 2004	28.83	29.99	28.51	29.35
1070	NYSE	MSA	Tue, May 4, 2004	27.85	29.30	26.82	28.73
1069	NYSE	MSA	Mon, May 3, 2004	26.90	27.76	26.20	27.75
1068	NYSE	MSA	Fri, Apr 30, 2004	27.99	28.15	25.20	27.10
1067	NYSE	MSA	Thu, Apr 29, 2004	28.20	28.75	27.26	27.95
1066	NYSE	MSA	Wed, Apr 28, 2004	28.63	29.15	28.07	28.20
1065	NYSE	MSA	Tue, Apr 27, 2004	28.51	29.49	28.35	28.63
1064	NYSE	MSA	Mon, Apr 26, 2004	28.40	29.60	28.07	28.51
1063	NYSE	MSA	Fri, Apr 23, 2004	29.25	29.35	28.35	28.65
1062	NYSE	MSA	Thu, Apr 22, 2004	28.70	29.40	28.70	29.05
1061	NYSE	MSA	Wed, Apr 21, 2004	27.86	28.78	27.71	28.60
1060	NYSE	MSA	Tue, Apr 20, 2004	29.10	29.72	28.10	28.11
1059	NYSE	MSA	Mon, Apr 19, 2004	28.70	29.30	27.08	28.92
1058	NYSE	MSA	Fri, Apr 16, 2004	29.20	29.72	28.28	28.70
1057	NYSE	MSA	Thu, Apr 15, 2004	28.45	29.44	28.35	29.07
1056	NYSE	MSA	Wed, Apr 14, 2004	28.00	29.18	28.00	28.70
1055	NYSE	MSA	Tue, Apr 13, 2004	28.50	29.10	27.00	28.60
1054	NYSE	MSA	Mon, Apr 12, 2004	32.85	33.15	30.80	30.80
1053	NYSE	MSA	Thu, Apr 8, 2004	31.85	32.70	31.85	32.30
1052	NYSE	MSA	Wed, Apr 7, 2004	31.90	32.05	31.55	31.60
1051	NYSE	MSA	Tue, Apr 6, 2004	32.70	32.70	30.60	31.70
1050	NYSE	MSA	Mon, Apr 5, 2004	30.94	34.25	30.85	32.70
1049	NYSE	MSA	Fri, Apr 2, 2004	29.35	31.00	29.35	30.94
1048	NYSE	MSA	Thu, Apr 1, 2004	28.55	29.57	28.50	29.25
1047	NYSE	MSA	Wed, Mar 31, 2004	28.00	28.40	27.75	28.36
1046	NYSE	MSA	Tue, Mar 30, 2004	26.80	27.69	26.80	27.69
1045	NYSE	MSA	Mon, Mar 29, 2004	27.00	27.03	26.32	26.66
1044	NYSE	MSA	Fri, Mar 26, 2004	26.00	26.70	25.94	26.41
1043	NYSE	MSA	Thu, Mar 25, 2004	25.08	25.84	25.01	25.72
1042	NYSE	MSA	Wed, Mar 24, 2004	25.09	25.25	24.60	24.83
1041	NYSE	MSA	Tue, Mar 23, 2004	25.00	25.25	24.51	24.84
1040	NYSE	MSA	Mon, Mar 22, 2004	24.25	24.52	23.40	23.94
1039	NYSE	MSA	Fri, Mar 19, 2004	25.00	25.01	24.46	24.51
1038	NYSE	MSA	Thu, Mar 18, 2004	24.40	24.92	24.00	24.50
1037	NYSE	MSA	Wed, Mar 17, 2004	24.61	25.40	24.61	24.75
1036	NYSE	MSA	Tue, Mar 16, 2004	25.04	25.82	24.31	24.36
1035	NYSE	MSA	Mon, Mar 15, 2004	25.15	25.95	24.15	24.79
1034	NYSE	MSA	Fri, Mar 12, 2004	23.50	24.14	23.45	24.00
1033	NYSE	MSA	Thu, Mar 11, 2004	24.10	24.13	23.50	23.50
1032	NYSE	MSA	Wed, Mar 10, 2004	24.70	25.02	24.26	24.32
1031	NYSE	MSA	Tue, Mar 9, 2004	24.75	25.73	24.40	24.70
1030	NYSE	MSA	Mon, Mar 8, 2004	25.60	25.72	24.75	24.75
1029	NYSE	MSA	Fri, Mar 5, 2004	25.25	25.99	25.00	25.40
1028	NYSE	MSA	Thu, Mar 4, 2004	24.99	25.49	24.52	25.25
1027	NYSE	MSA	Wed, Mar 3, 2004	24.90	25.47	24.60	24.81
1026	NYSE	MSA	Tue, Mar 2, 2004	23.00	25.87	22.95	25.37
1025	NYSE	MSA	Mon, Mar 1, 2004	23.12	23.50	21.37	23.50
1024	NYSE	MSA	Fri, Feb 27, 2004	24.10	24.24	23.00	23.42
1023	NYSE	MSA	Thu, Feb 26, 2004	24.50	24.50	23.90	24.40
1022	NYSE	MSA	Wed, Feb 25, 2004	24.26	24.77	24.16	24.74
1021	NYSE	MSA	Tue, Feb 24, 2004	24.60	24.69	24.05	24.43
1020	NYSE	MSA	Mon, Feb 23, 2004	25.15	25.29	24.32	24.63
1019	NYSE	MSA	Fri, Feb 20, 2004	24.99	24.99	24.00	24.81
1018	NYSE	MSA	Thu, Feb 19, 2004	24.61	25.00	24.01	24.30
1017	NYSE	MSA	Wed, Feb 18, 2004	24.39	25.20	24.00	24.86
1016	NYSE	MSA	Tue, Feb 17, 2004	25.51	25.70	23.50	24.38
1015	NYSE	MSA	Fri, Feb 13, 2004	26.50	27.15	24.31	25.41
1014	NYSE	MSA	Thu, Feb 12, 2004	28.00	28.07	26.75	26.77
1013	NYSE	MSA	Wed, Feb 11, 2004	28.28	28.50	27.27	27.90
1012	NYSE	MSA	Tue, Feb 10, 2004	27.48	28.28	26.75	28.28
1011	NYSE	MSA	Mon, Feb 9, 2004	27.80	27.96	26.75	27.25
1010	NYSE	MSA	Fri, Feb 6, 2004	25.75	27.53	25.30	27.13
1009	NYSE	MSA	Thu, Feb 5, 2004	26.85	27.70	23.75	25.70
1008	NYSE	MSA	Wed, Feb 4, 2004	30.00	30.00	26.20	26.86
1007	NYSE	MSA	Tue, Feb 3, 2004	29.99	30.25	29.26	29.92
1006	NYSE	MSA	Mon, Feb 2, 2004	29.25	30.39	28.60	29.25
1005	NYSE	MSA	Fri, Jan 30, 2004	28.80	28.99	28.05	28.51
1004	NYSE	MSA	Thu, Jan 29, 2004	28.97	28.97	28.00	28.79
1003	NYSE	MSA	Wed, Jan 28, 2004	28.66	29.33	28.58	28.98
1002	NYSE	MSA	Tue, Jan 27, 2004	28.95	29.16	28.33	28.34
1001	NYSE	MSA	Mon, Jan 26, 2004	29.31	29.63	28.66	28.95
1000	NYSE	MSA	Fri, Jan 23, 2004	28.41	28.99	28.41	28.98
999	NYSE	MSA	Thu, Jan 22, 2004	30.50	30.58	28.41	28.58
998	NYSE	MSA	Wed, Jan 21, 2004	31.66	31.66	30.33	30.46
997	NYSE	MSA	Tue, Jan 20, 2004	31.33	31.91	30.50	31.76
996	NYSE	MSA	Fri, Jan 16, 2004	29.98	30.16	29.50	30.16
995	NYSE	MSA	Thu, Jan 15, 2004	29.03	30.00	28.66	29.93
994	NYSE	MSA	Wed, Jan 14, 2004	28.16	29.01	27.66	29.01
993	NYSE	MSA	Tue, Jan 13, 2004	28.65	28.66	27.83	28.16
992	NYSE	MSA	Mon, Jan 12, 2004	27.66	28.67	27.50	28.25
991	NYSE	MSA	Fri, Jan 9, 2004	26.83	27.32	26.50	26.84
990	NYSE	MSA	Thu, Jan 8, 2004	27.00	27.32	26.94	26.94
989	NYSE	MSA	Wed, Jan 7, 2004	27.16	27.16	26.84	27.00
988	NYSE	MSA	Tue, Jan 6, 2004	27.33	27.33	26.83	27.00
987	NYSE	MSA	Mon, Jan 5, 2004	27.33	27.66	26.71	26.93
986	NYSE	MSA	Fri, Jan 2, 2004	26.33	26.88	26.01	26.88
985	NYSE	MSA	Wed, Dec 31, 2003	27.16	27.16	26.42	26.50
984	NYSE	MSA	Tue, Dec 30, 2003	28.33	28.41	27.10	27.11
983	NYSE	MSA	Mon, Dec 29, 2003	27.31	28.83	27.25	28.20
982	NYSE	MSA	Fri, Dec 26, 2003	27.09	27.75	27.00	27.29
981	NYSE	MSA	Wed, Dec 24, 2003	27.23	27.28	26.88	27.09
980	NYSE	MSA	Tue, Dec 23, 2003	26.91	27.33	26.50	26.76
979	NYSE	MSA	Mon, Dec 22, 2003	26.83	27.19	26.33	26.66
978	NYSE	MSA	Fri, Dec 19, 2003	25.97	26.60	25.16	26.60
977	NYSE	MSA	Thu, Dec 18, 2003	26.28	26.39	25.11	25.95
976	NYSE	MSA	Wed, Dec 17, 2003	26.66	26.66	25.87	26.11
975	NYSE	MSA	Tue, Dec 16, 2003	24.50	27.16	23.93	27.08
974	NYSE	MSA	Mon, Dec 15, 2003	25.00	25.43	24.33	24.41
973	NYSE	MSA	Fri, Dec 12, 2003	23.23	24.33	23.23	24.33
972	NYSE	MSA	Thu, Dec 11, 2003	22.50	23.41	22.50	23.27
971	NYSE	MSA	Wed, Dec 10, 2003	22.28	22.41	21.83	22.08
970	NYSE	MSA	Tue, Dec 9, 2003	22.75	22.75	22.26	22.45
969	NYSE	MSA	Mon, Dec 8, 2003	22.72	23.00	22.57	22.66
968	NYSE	MSA	Fri, Dec 5, 2003	22.73	22.85	22.67	22.71
967	NYSE	MSA	Thu, Dec 4, 2003	23.50	23.50	21.91	22.86
966	NYSE	MSA	Wed, Dec 3, 2003	24.50	24.63	23.23	23.41
965	NYSE	MSA	Tue, Dec 2, 2003	23.83	24.66	23.75	24.12
964	NYSE	MSA	Mon, Dec 1, 2003	22.83	23.78	22.83	23.78
963	NYSE	MSA	Fri, Nov 28, 2003	22.37	22.47	22.37	22.37
962	NYSE	MSA	Wed, Nov 26, 2003	22.30	22.63	22.30	22.33
961	NYSE	MSA	Tue, Nov 25, 2003	21.91	22.33	21.83	22.21
960	NYSE	MSA	Mon, Nov 24, 2003	20.75	21.41	20.73	21.35
959	NYSE	MSA	Fri, Nov 21, 2003	20.81	20.81	20.25	20.41
958	NYSE	MSA	Thu, Nov 20, 2003	21.33	22.26	20.60	20.60
957	NYSE	MSA	Wed, Nov 19, 2003	20.54	21.34	19.90	21.33
956	NYSE	MSA	Tue, Nov 18, 2003	20.36	20.53	20.27	20.53
955	NYSE	MSA	Mon, Nov 17, 2003	19.68	20.36	19.68	20.36
954	NYSE	MSA	Fri, Nov 14, 2003	20.33	21.08	20.13	20.18
953	NYSE	MSA	Thu, Nov 13, 2003	21.01	21.01	20.16	20.33
952	NYSE	MSA	Wed, Nov 12, 2003	18.81	21.33	18.81	21.16
951	NYSE	MSA	Tue, Nov 11, 2003	20.00	20.33	20.00	20.28
950	NYSE	MSA	Mon, Nov 10, 2003	20.91	20.91	20.00	20.06
949	NYSE	MSA	Fri, Nov 7, 2003	20.33	20.50	20.33	20.48
948	NYSE	MSA	Thu, Nov 6, 2003	21.25	21.32	20.00	20.33
947	NYSE	MSA	Wed, Nov 5, 2003	20.26	21.33	20.26	21.09
946	NYSE	MSA	Tue, Nov 4, 2003	19.91	20.94	19.91	20.13
945	NYSE	MSA	Mon, Nov 3, 2003	19.00	20.16	19.00	19.91
944	NYSE	MSA	Fri, Oct 31, 2003	19.25	19.50	18.86	18.86
943	NYSE	MSA	Thu, Oct 30, 2003	19.41	19.75	19.17	19.17
942	NYSE	MSA	Wed, Oct 29, 2003	19.16	19.41	19.16	19.33
941	NYSE	MSA	Tue, Oct 28, 2003	18.87	19.16	18.81	19.08
940	NYSE	MSA	Mon, Oct 27, 2003	18.74	19.36	18.67	18.79
939	NYSE	MSA	Fri, Oct 24, 2003	18.63	18.91	18.47	18.74
938	NYSE	MSA	Thu, Oct 23, 2003	18.43	18.66	18.17	18.51
937	NYSE	MSA	Wed, Oct 22, 2003	18.74	18.83	18.36	18.53
936	NYSE	MSA	Tue, Oct 21, 2003	18.76	18.81	18.41	18.74
935	NYSE	MSA	Mon, Oct 20, 2003	18.68	18.76	18.66	18.68
934	NYSE	MSA	Fri, Oct 17, 2003	19.21	19.38	18.68	18.68
933	NYSE	MSA	Thu, Oct 16, 2003	19.17	19.17	19.00	19.13
932	NYSE	MSA	Wed, Oct 15, 2003	19.45	19.61	19.09	19.09
931	NYSE	MSA	Tue, Oct 14, 2003	19.02	19.52	19.02	19.37
930	NYSE	MSA	Mon, Oct 13, 2003	18.50	19.08	18.50	19.00
929	NYSE	MSA	Fri, Oct 10, 2003	18.74	18.83	18.08	18.33
928	NYSE	MSA	Thu, Oct 9, 2003	18.76	18.83	18.50	18.66
927	NYSE	MSA	Wed, Oct 8, 2003	19.25	19.25	18.66	18.68
926	NYSE	MSA	Tue, Oct 7, 2003	19.33	19.64	18.99	19.16
925	NYSE	MSA	Mon, Oct 6, 2003	19.23	19.33	19.21	19.25
924	NYSE	MSA	Fri, Oct 3, 2003	19.00	19.27	18.79	19.19
923	NYSE	MSA	Thu, Oct 2, 2003	18.65	19.00	18.25	18.99
922	NYSE	MSA	Wed, Oct 1, 2003	18.29	18.75	17.70	18.66
921	NYSE	MSA	Tue, Sep 30, 2003	18.66	18.75	17.55	18.20
920	NYSE	MSA	Mon, Sep 29, 2003	17.50	18.70	17.50	18.70
919	NYSE	MSA	Fri, Sep 26, 2003	17.86	17.87	17.26	17.38
918	NYSE	MSA	Thu, Sep 25, 2003	18.58	18.58	17.86	17.86
917	NYSE	MSA	Wed, Sep 24, 2003	19.25	19.28	18.50	18.50
916	NYSE	MSA	Tue, Sep 23, 2003	19.17	19.24	18.93	19.15
915	NYSE	MSA	Mon, Sep 22, 2003	19.50	19.58	19.16	19.25
914	NYSE	MSA	Fri, Sep 19, 2003	18.87	19.58	18.75	19.41
913	NYSE	MSA	Thu, Sep 18, 2003	18.73	19.08	18.66	18.96
912	NYSE	MSA	Wed, Sep 17, 2003	19.08	19.08	18.50	18.65
911	NYSE	MSA	Tue, Sep 16, 2003	18.80	19.36	18.80	19.00
910	NYSE	MSA	Mon, Sep 15, 2003	18.63	19.00	18.63	18.83
909	NYSE	MSA	Fri, Sep 12, 2003	18.91	18.91	18.50	18.67
908	NYSE	MSA	Thu, Sep 11, 2003	18.68	18.91	18.50	18.91
907	NYSE	MSA	Wed, Sep 10, 2003	18.33	19.37	18.17	18.91
906	NYSE	MSA	Tue, Sep 9, 2003	18.40	18.41	18.12	18.25
905	NYSE	MSA	Mon, Sep 8, 2003	18.37	18.58	18.35	18.40
904	NYSE	MSA	Fri, Sep 5, 2003	18.35	18.46	18.20	18.29
903	NYSE	MSA	Thu, Sep 4, 2003	18.30	18.41	18.25	18.35
902	NYSE	MSA	Wed, Sep 3, 2003	18.33	18.33	18.11	18.21
901	NYSE	MSA	Tue, Sep 2, 2003	18.33	18.50	18.25	18.38
900	NYSE	MSA	Fri, Aug 29, 2003	18.25	18.41	18.08	18.08
899	NYSE	MSA	Thu, Aug 28, 2003	17.86	18.16	17.76	18.05
898	NYSE	MSA	Wed, Aug 27, 2003	17.75	18.41	17.58	17.90
897	NYSE	MSA	Tue, Aug 26, 2003	17.50	17.83	17.50	17.66
896	NYSE	MSA	Mon, Aug 25, 2003	17.91	17.93	17.33	17.58
895	NYSE	MSA	Fri, Aug 22, 2003	17.50	18.08	17.33	17.95
894	NYSE	MSA	Thu, Aug 21, 2003	16.68	17.10	16.67	17.10
893	NYSE	MSA	Wed, Aug 20, 2003	15.98	16.77	15.98	16.72
892	NYSE	MSA	Tue, Aug 19, 2003	15.47	15.99	15.47	15.99
891	NYSE	MSA	Mon, Aug 18, 2003	15.47	15.47	15.27	15.42
890	NYSE	MSA	Fri, Aug 15, 2003	15.47	15.47	15.47	15.47
889	NYSE	MSA	Thu, Aug 14, 2003	15.48	15.48	15.33	15.48
888	NYSE	MSA	Wed, Aug 13, 2003	15.39	15.56	15.39	15.43
887	NYSE	MSA	Tue, Aug 12, 2003	15.02	15.67	15.00	15.58
886	NYSE	MSA	Mon, Aug 11, 2003	14.88	15.03	14.87	15.03
885	NYSE	MSA	Fri, Aug 8, 2003	14.78	14.80	14.72	14.80
884	NYSE	MSA	Thu, Aug 7, 2003	14.50	14.79	14.21	14.70
883	NYSE	MSA	Wed, Aug 6, 2003	14.52	14.83	14.50	14.53
882	NYSE	MSA	Tue, Aug 5, 2003	14.76	14.83	14.46	14.46
881	NYSE	MSA	Mon, Aug 4, 2003	14.67	14.76	14.59	14.68
880	NYSE	MSA	Fri, Aug 1, 2003	14.67	14.84	14.50	14.75
879	NYSE	MSA	Thu, Jul 31, 2003	14.70	14.83	14.45	14.60
878	NYSE	MSA	Wed, Jul 30, 2003	14.92	15.00	14.83	14.83
877	NYSE	MSA	Tue, Jul 29, 2003	15.08	15.08	14.82	15.00
876	NYSE	MSA	Mon, Jul 28, 2003	14.99	15.00	14.75	15.00
875	NYSE	MSA	Fri, Jul 25, 2003	15.00	15.04	14.78	14.91
874	NYSE	MSA	Thu, Jul 24, 2003	15.17	15.29	15.00	15.00
873	NYSE	MSA	Wed, Jul 23, 2003	15.40	15.40	15.10	15.11
872	NYSE	MSA	Tue, Jul 22, 2003	15.13	15.45	15.08	15.42
871	NYSE	MSA	Mon, Jul 21, 2003	15.22	15.33	15.14	15.22
870	NYSE	MSA	Fri, Jul 18, 2003	15.11	15.22	14.98	15.22
869	NYSE	MSA	Thu, Jul 17, 2003	15.32	15.32	15.08	15.10
868	NYSE	MSA	Wed, Jul 16, 2003	15.30	15.33	15.13	15.32
867	NYSE	MSA	Tue, Jul 15, 2003	15.40	15.41	15.24	15.33
866	NYSE	MSA	Mon, Jul 14, 2003	15.67	15.67	15.44	15.48
865	NYSE	MSA	Fri, Jul 11, 2003	15.43	15.65	15.43	15.65
864	NYSE	MSA	Thu, Jul 10, 2003	15.62	15.67	15.37	15.51
863	NYSE	MSA	Wed, Jul 9, 2003	15.47	15.71	15.42	15.71
862	NYSE	MSA	Tue, Jul 8, 2003	15.58	15.58	15.40	15.52
861	NYSE	MSA	Mon, Jul 7, 2003	15.30	15.70	15.27	15.67
860	NYSE	MSA	Thu, Jul 3, 2003	15.00	15.57	14.97	15.37
859	NYSE	MSA	Wed, Jul 2, 2003	14.48	15.01	14.48	14.96
858	NYSE	MSA	Tue, Jul 1, 2003	14.33	14.60	14.21	14.40
857	NYSE	MSA	Mon, Jun 30, 2003	14.65	14.65	14.08	14.54
856	NYSE	MSA	Fri, Jun 27, 2003	14.50	14.71	14.50	14.65
855	NYSE	MSA	Thu, Jun 26, 2003	14.67	14.77	14.58	14.58
854	NYSE	MSA	Wed, Jun 25, 2003	14.73	14.73	14.58	14.67
853	NYSE	MSA	Tue, Jun 24, 2003	14.77	14.85	14.75	14.82
852	NYSE	MSA	Mon, Jun 23, 2003	14.90	14.90	14.78	14.79
851	NYSE	MSA	Fri, Jun 20, 2003	14.80	14.85	14.77	14.83
850	NYSE	MSA	Thu, Jun 19, 2003	14.78	14.88	14.78	14.80
849	NYSE	MSA	Wed, Jun 18, 2003	14.77	14.80	14.73	14.78
848	NYSE	MSA	Tue, Jun 17, 2003	14.81	14.81	14.75	14.77
847	NYSE	MSA	Mon, Jun 16, 2003	14.82	14.94	14.80	14.82
846	NYSE	MSA	Fri, Jun 13, 2003	14.80	14.88	14.80	14.83
845	NYSE	MSA	Thu, Jun 12, 2003	14.87	14.93	14.70	14.80
844	NYSE	MSA	Wed, Jun 11, 2003	14.57	14.99	14.53	14.87
843	NYSE	MSA	Tue, Jun 10, 2003	14.52	14.62	14.51	14.58
842	NYSE	MSA	Mon, Jun 9, 2003	14.45	14.55	14.43	14.52
841	NYSE	MSA	Fri, Jun 6, 2003	13.91	14.53	13.87	14.45
840	NYSE	MSA	Thu, Jun 5, 2003	13.29	13.92	13.21	13.91
839	NYSE	MSA	Wed, Jun 4, 2003	13.26	13.47	13.13	13.25
838	NYSE	MSA	Tue, Jun 3, 2003	13.25	13.27	13.13	13.25
837	NYSE	MSA	Mon, Jun 2, 2003	13.12	13.33	13.11	13.17
836	NYSE	MSA	Fri, May 30, 2003	12.92	13.14	12.89	13.09
835	NYSE	MSA	Thu, May 29, 2003	12.47	12.83	12.27	12.83
834	NYSE	MSA	Wed, May 28, 2003	12.30	12.40	12.28	12.40
833	NYSE	MSA	Tue, May 27, 2003	12.33	12.42	12.20	12.27
832	NYSE	MSA	Fri, May 23, 2003	12.42	12.42	12.20	12.27
831	NYSE	MSA	Thu, May 22, 2003	12.43	12.47	12.08	12.33
830	NYSE	MSA	Wed, May 21, 2003	12.91	13.00	12.33	12.33
829	NYSE	MSA	Tue, May 20, 2003	13.12	13.12	12.83	12.87
828	NYSE	MSA	Mon, May 19, 2003	12.95	13.25	12.95	13.17
827	NYSE	MSA	Fri, May 16, 2003	13.40	13.40	12.93	12.93
826	NYSE	MSA	Thu, May 15, 2003	13.35	13.47	13.22	13.47
825	NYSE	MSA	Wed, May 14, 2003	13.22	13.40	13.22	13.27
824	NYSE	MSA	Tue, May 13, 2003	13.32	13.40	13.28	13.30
823	NYSE	MSA	Mon, May 12, 2003	12.71	13.40	12.68	13.27
822	NYSE	MSA	Fri, May 9, 2003	12.79	12.87	12.70	12.85
821	NYSE	MSA	Thu, May 8, 2003	12.63	12.87	12.63	12.79
820	NYSE	MSA	Wed, May 7, 2003	12.42	12.58	12.17	12.52
819	NYSE	MSA	Tue, May 6, 2003	12.75	12.75	12.40	12.46
818	NYSE	MSA	Mon, May 5, 2003	12.60	12.83	12.56	12.83
817	NYSE	MSA	Fri, May 2, 2003	12.63	12.68	12.57	12.68
816	NYSE	MSA	Thu, May 1, 2003	12.67	12.67	12.50	12.58
815	NYSE	MSA	Wed, Apr 30, 2003	12.65	12.80	12.60	12.75
814	NYSE	MSA	Tue, Apr 29, 2003	12.75	12.82	12.70	12.70
813	NYSE	MSA	Mon, Apr 28, 2003	12.75	12.91	12.75	12.82
812	NYSE	MSA	Fri, Apr 25, 2003	12.77	12.92	12.67	12.79
811	NYSE	MSA	Thu, Apr 24, 2003	12.93	12.93	12.67	12.77
810	NYSE	MSA	Wed, Apr 23, 2003	12.67	13.00	12.65	12.93
809	NYSE	MSA	Tue, Apr 22, 2003	12.67	12.75	12.62	12.68
808	NYSE	MSA	Mon, Apr 21, 2003	12.59	12.88	12.54	12.75
807	NYSE	MSA	Thu, Apr 17, 2003	12.67	12.75	12.60	12.67
806	NYSE	MSA	Wed, Apr 16, 2003	12.43	12.73	12.37	12.67
805	NYSE	MSA	Tue, Apr 15, 2003	12.40	12.46	12.27	12.45
804	NYSE	MSA	Mon, Apr 14, 2003	12.03	12.53	11.97	12.48
803	NYSE	MSA	Fri, Apr 11, 2003	12.05	12.15	11.83	12.02
802	NYSE	MSA	Thu, Apr 10, 2003	12.42	12.42	11.98	11.98
801	NYSE	MSA	Wed, Apr 9, 2003	12.53	12.66	12.40	12.42
800	NYSE	MSA	Tue, Apr 8, 2003	12.50	12.60	12.50	12.53
799	NYSE	MSA	Mon, Apr 7, 2003	12.60	12.65	12.47	12.47
798	NYSE	MSA	Fri, Apr 4, 2003	12.45	12.55	12.40	12.52
797	NYSE	MSA	Thu, Apr 3, 2003	12.51	12.57	12.42	12.42
796	NYSE	MSA	Wed, Apr 2, 2003	12.40	12.51	12.37	12.51
795	NYSE	MSA	Tue, Apr 1, 2003	11.78	12.27	11.76	12.27
794	NYSE	MSA	Mon, Mar 31, 2003	11.67	11.91	11.67	11.87
793	NYSE	MSA	Fri, Mar 28, 2003	11.73	11.75	11.55	11.71
792	NYSE	MSA	Thu, Mar 27, 2003	11.51	11.79	11.51	11.75
791	NYSE	MSA	Wed, Mar 26, 2003	11.68	11.70	11.51	11.57
790	NYSE	MSA	Tue, Mar 25, 2003	11.67	11.69	11.54	11.68
789	NYSE	MSA	Mon, Mar 24, 2003	11.74	11.74	11.43	11.65
788	NYSE	MSA	Fri, Mar 21, 2003	12.40	12.40	11.63	11.77
787	NYSE	MSA	Thu, Mar 20, 2003	11.95	12.44	11.90	12.43
786	NYSE	MSA	Wed, Mar 19, 2003	11.53	11.96	11.53	11.96
785	NYSE	MSA	Tue, Mar 18, 2003	11.43	11.54	11.38	11.54
784	NYSE	MSA	Mon, Mar 17, 2003	11.56	11.56	11.35	11.43
783	NYSE	MSA	Fri, Mar 14, 2003	11.51	11.58	11.42	11.53
782	NYSE	MSA	Thu, Mar 13, 2003	11.50	11.53	11.50	11.52
781	NYSE	MSA	Wed, Mar 12, 2003	11.53	11.55	11.42	11.47
780	NYSE	MSA	Tue, Mar 11, 2003	11.58	11.62	11.51	11.55
779	NYSE	MSA	Mon, Mar 10, 2003	11.62	11.70	11.50	11.54
778	NYSE	MSA	Fri, Mar 7, 2003	11.50	11.75	11.44	11.62
777	NYSE	MSA	Thu, Mar 6, 2003	11.32	11.52	11.15	11.50
776	NYSE	MSA	Wed, Mar 5, 2003	11.40	11.40	11.30	11.37
775	NYSE	MSA	Tue, Mar 4, 2003	11.42	11.43	11.27	11.38
774	NYSE	MSA	Mon, Mar 3, 2003	11.88	11.96	11.43	11.45
773	NYSE	MSA	Fri, Feb 28, 2003	11.90	12.05	11.90	11.95
772	NYSE	MSA	Thu, Feb 27, 2003	11.75	11.97	11.75	11.93
771	NYSE	MSA	Wed, Feb 26, 2003	11.75	11.78	11.70	11.75
770	NYSE	MSA	Tue, Feb 25, 2003	11.63	11.67	11.53	11.67
769	NYSE	MSA	Mon, Feb 24, 2003	11.57	11.63	11.53	11.60
768	NYSE	MSA	Fri, Feb 21, 2003	11.50	11.58	11.47	11.57
767	NYSE	MSA	Thu, Feb 20, 2003	11.42	11.46	11.35	11.46
766	NYSE	MSA	Wed, Feb 19, 2003	11.43	11.48	11.38	11.47
765	NYSE	MSA	Tue, Feb 18, 2003	11.52	11.52	11.33	11.47
764	NYSE	MSA	Fri, Feb 14, 2003	10.92	11.46	10.91	11.43
763	NYSE	MSA	Thu, Feb 13, 2003	10.33	10.98	10.33	10.87
762	NYSE	MSA	Wed, Feb 12, 2003	10.18	10.38	10.17	10.33
761	NYSE	MSA	Tue, Feb 11, 2003	10.50	10.50	10.18	10.23
760	NYSE	MSA	Mon, Feb 10, 2003	10.70	10.70	10.49	10.53
759	NYSE	MSA	Fri, Feb 7, 2003	10.67	10.68	10.62	10.62
758	NYSE	MSA	Thu, Feb 6, 2003	10.77	10.77	10.68	10.70
757	NYSE	MSA	Wed, Feb 5, 2003	10.87	10.87	10.66	10.80
756	NYSE	MSA	Tue, Feb 4, 2003	10.86	10.88	10.75	10.87
755	NYSE	MSA	Mon, Feb 3, 2003	10.88	10.95	10.83	10.87
754	NYSE	MSA	Fri, Jan 31, 2003	10.81	11.03	10.81	10.92
753	NYSE	MSA	Thu, Jan 30, 2003	11.22	11.23	10.80	10.81
752	NYSE	MSA	Wed, Jan 29, 2003	11.13	11.30	11.13	11.27
751	NYSE	MSA	Tue, Jan 28, 2003	10.70	11.17	10.60	11.17
750	NYSE	MSA	Mon, Jan 27, 2003	10.93	10.93	10.72	10.77
749	NYSE	MSA	Fri, Jan 24, 2003	11.17	11.17	11.00	11.00
748	NYSE	MSA	Thu, Jan 23, 2003	11.20	11.21	11.02	11.20
747	NYSE	MSA	Wed, Jan 22, 2003	11.28	11.30	11.17	11.18
746	NYSE	MSA	Tue, Jan 21, 2003	11.77	11.77	11.34	11.34
745	NYSE	MSA	Fri, Jan 17, 2003	11.88	11.92	11.67	11.79
744	NYSE	MSA	Thu, Jan 16, 2003	11.53	12.27	11.53	11.92
743	NYSE	MSA	Wed, Jan 15, 2003	11.43	11.48	11.37	11.47
742	NYSE	MSA	Tue, Jan 14, 2003	11.07	11.57	11.05	11.42
741	NYSE	MSA	Mon, Jan 13, 2003	11.07	11.17	11.07	11.09
740	NYSE	MSA	Fri, Jan 10, 2003	11.02	11.06	11.00	11.05
739	NYSE	MSA	Thu, Jan 9, 2003	11.03	11.08	11.02	11.08
738	NYSE	MSA	Wed, Jan 8, 2003	11.00	11.05	10.97	10.98
737	NYSE	MSA	Tue, Jan 7, 2003	11.05	11.05	10.93	11.00
736	NYSE	MSA	Mon, Jan 6, 2003	10.93	11.10	10.90	11.08
735	NYSE	MSA	Fri, Jan 3, 2003	11.02	11.02	10.90	10.90
734	NYSE	MSA	Thu, Jan 2, 2003	10.70	11.06	10.67	11.06
733	NYSE	MSA	Tue, Dec 31, 2002	10.73	11.07	10.60	10.75
732	NYSE	MSA	Mon, Dec 30, 2002	10.93	10.93	10.58	10.77
731	NYSE	MSA	Fri, Dec 27, 2002	11.15	11.15	10.97	10.97
730	NYSE	MSA	Thu, Dec 26, 2002	11.13	11.20	11.13	11.20
729	NYSE	MSA	Tue, Dec 24, 2002	11.17	11.27	11.03	11.10
728	NYSE	MSA	Mon, Dec 23, 2002	10.97	11.19	10.97	11.18
727	NYSE	MSA	Fri, Dec 20, 2002	10.63	10.93	10.60	10.93
726	NYSE	MSA	Thu, Dec 19, 2002	10.30	10.62	10.30	10.60
725	NYSE	MSA	Wed, Dec 18, 2002	11.00	11.00	10.63	10.63
724	NYSE	MSA	Tue, Dec 17, 2002	10.77	11.20	10.77	11.00
723	NYSE	MSA	Mon, Dec 16, 2002	10.73	10.77	10.63	10.77
722	NYSE	MSA	Fri, Dec 13, 2002	10.65	10.73	10.63	10.70
721	NYSE	MSA	Thu, Dec 12, 2002	10.53	10.70	10.47	10.62
720	NYSE	MSA	Wed, Dec 11, 2002	10.33	10.48	10.30	10.48
719	NYSE	MSA	Tue, Dec 10, 2002	10.23	10.33	10.09	10.30
718	NYSE	MSA	Mon, Dec 9, 2002	10.37	10.92	10.25	10.26
717	NYSE	MSA	Fri, Dec 6, 2002	10.13	10.33	10.10	10.33
716	NYSE	MSA	Thu, Dec 5, 2002	10.45	10.45	10.13	10.13
715	NYSE	MSA	Wed, Dec 4, 2002	10.53	10.63	10.48	10.48
714	NYSE	MSA	Tue, Dec 3, 2002	10.82	10.86	10.53	10.53
713	NYSE	MSA	Mon, Dec 2, 2002	11.02	11.06	10.84	10.85
712	NYSE	MSA	Fri, Nov 29, 2002	11.10	11.10	11.00	11.03
711	NYSE	MSA	Wed, Nov 27, 2002	10.90	11.12	10.90	11.12
710	NYSE	MSA	Tue, Nov 26, 2002	10.87	10.92	10.80	10.90
709	NYSE	MSA	Mon, Nov 25, 2002	10.84	10.95	10.84	10.90
708	NYSE	MSA	Fri, Nov 22, 2002	10.60	10.86	10.57	10.86
707	NYSE	MSA	Thu, Nov 21, 2002	10.58	10.62	10.50	10.62
706	NYSE	MSA	Wed, Nov 20, 2002	10.32	10.62	10.32	10.62
705	NYSE	MSA	Tue, Nov 19, 2002	10.07	10.45	10.07	10.34
704	NYSE	MSA	Mon, Nov 18, 2002	9.22	10.15	9.17	10.03
703	NYSE	MSA	Fri, Nov 15, 2002	9.57	9.57	9.13	9.17
702	NYSE	MSA	Thu, Nov 14, 2002	9.78	9.84	9.40	9.57
701	NYSE	MSA	Wed, Nov 13, 2002	10.10	10.10	9.60	9.78
700	NYSE	MSA	Tue, Nov 12, 2002	10.43	10.48	10.07	10.10
699	NYSE	MSA	Mon, Nov 11, 2002	10.53	10.71	10.25	10.47
698	NYSE	MSA	Fri, Nov 8, 2002	11.53	11.53	10.93	11.12
697	NYSE	MSA	Thu, Nov 7, 2002	11.68	11.72	11.52	11.53
696	NYSE	MSA	Wed, Nov 6, 2002	11.80	12.02	11.72	11.72
695	NYSE	MSA	Tue, Nov 5, 2002	12.07	12.07	11.90	11.92
694	NYSE	MSA	Mon, Nov 4, 2002	12.03	12.20	12.03	12.10
693	NYSE	MSA	Fri, Nov 1, 2002	11.68	12.00	11.65	12.00
692	NYSE	MSA	Thu, Oct 31, 2002	11.67	11.73	11.63	11.68
691	NYSE	MSA	Wed, Oct 30, 2002	11.60	11.82	11.60	11.70
690	NYSE	MSA	Tue, Oct 29, 2002	11.67	11.67	11.51	11.62
689	NYSE	MSA	Mon, Oct 28, 2002	11.82	11.85	11.63	11.70
688	NYSE	MSA	Fri, Oct 25, 2002	11.60	11.80	11.57	11.78
687	NYSE	MSA	Thu, Oct 24, 2002	11.77	11.80	11.60	11.60
686	NYSE	MSA	Wed, Oct 23, 2002	11.57	11.73	11.50	11.73
685	NYSE	MSA	Tue, Oct 22, 2002	11.90	11.92	11.55	11.55
684	NYSE	MSA	Mon, Oct 21, 2002	11.98	12.02	11.83	11.90
683	NYSE	MSA	Fri, Oct 18, 2002	12.50	12.50	11.90	11.90
682	NYSE	MSA	Thu, Oct 17, 2002	12.58	12.58	12.40	12.50
681	NYSE	MSA	Wed, Oct 16, 2002	12.60	12.60	12.53	12.55
680	NYSE	MSA	Tue, Oct 15, 2002	12.27	12.65	12.27	12.65
679	NYSE	MSA	Mon, Oct 14, 2002	12.12	12.28	12.12	12.28
678	NYSE	MSA	Fri, Oct 11, 2002	12.08	12.20	12.08	12.20
677	NYSE	MSA	Thu, Oct 10, 2002	11.93	12.03	11.93	12.03
676	NYSE	MSA	Wed, Oct 9, 2002	12.37	12.38	11.87	11.90
675	NYSE	MSA	Tue, Oct 8, 2002	12.50	12.50	12.33	12.37
674	NYSE	MSA	Mon, Oct 7, 2002	12.88	12.88	12.49	12.50
673	NYSE	MSA	Fri, Oct 4, 2002	13.03	13.08	12.87	12.88
672	NYSE	MSA	Thu, Oct 3, 2002	12.87	13.00	12.87	13.00
671	NYSE	MSA	Wed, Oct 2, 2002	12.92	13.00	12.87	12.87
670	NYSE	MSA	Tue, Oct 1, 2002	13.06	13.06	12.86	12.96
669	NYSE	MSA	Mon, Sep 30, 2002	12.83	13.12	12.68	13.06
668	NYSE	MSA	Fri, Sep 27, 2002	12.85	12.87	12.78	12.80
667	NYSE	MSA	Thu, Sep 26, 2002	12.47	12.88	12.47	12.83
666	NYSE	MSA	Wed, Sep 25, 2002	12.55	12.60	12.37	12.50
665	NYSE	MSA	Tue, Sep 24, 2002	12.40	12.55	12.33	12.55
664	NYSE	MSA	Mon, Sep 23, 2002	12.62	12.62	12.40	12.43
663	NYSE	MSA	Fri, Sep 20, 2002	12.75	12.79	12.54	12.58
662	NYSE	MSA	Thu, Sep 19, 2002	12.77	12.82	12.67	12.67
661	NYSE	MSA	Wed, Sep 18, 2002	12.88	12.95	12.63	12.75
660	NYSE	MSA	Tue, Sep 17, 2002	13.22	13.22	12.88	12.92
659	NYSE	MSA	Mon, Sep 16, 2002	13.40	13.47	13.13	13.13
658	NYSE	MSA	Fri, Sep 13, 2002	13.30	13.40	13.04	13.37
657	NYSE	MSA	Thu, Sep 12, 2002	13.07	13.33	13.03	13.33
656	NYSE	MSA	Wed, Sep 11, 2002	12.90	13.05	12.90	13.03
655	NYSE	MSA	Tue, Sep 10, 2002	13.32	13.32	12.83	12.87
654	NYSE	MSA	Mon, Sep 9, 2002	12.03	13.30	12.03	13.28
653	NYSE	MSA	Fri, Sep 6, 2002	11.75	11.87	11.70	11.87
652	NYSE	MSA	Thu, Sep 5, 2002	12.37	12.37	11.79	11.79
651	NYSE	MSA	Wed, Sep 4, 2002	12.48	12.48	12.31	12.33
650	NYSE	MSA	Tue, Sep 3, 2002	12.87	12.87	12.45	12.45
649	NYSE	MSA	Fri, Aug 30, 2002	13.18	13.18	12.90	12.90
648	NYSE	MSA	Thu, Aug 29, 2002	13.00	13.20	13.00	13.18
647	NYSE	MSA	Wed, Aug 28, 2002	12.77	13.00	12.77	12.97
646	NYSE	MSA	Tue, Aug 27, 2002	12.92	12.95	12.78	12.78
645	NYSE	MSA	Mon, Aug 26, 2002	12.57	12.95	12.52	12.95
644	NYSE	MSA	Fri, Aug 23, 2002	12.80	12.83	12.62	12.62
643	NYSE	MSA	Thu, Aug 22, 2002	12.75	12.77	12.72	12.77
642	NYSE	MSA	Wed, Aug 21, 2002	12.80	12.80	12.67	12.80
641	NYSE	MSA	Tue, Aug 20, 2002	12.83	12.87	12.80	12.80
640	NYSE	MSA	Mon, Aug 19, 2002	12.75	12.87	12.75	12.87
639	NYSE	MSA	Fri, Aug 16, 2002	12.23	12.70	12.20	12.70
638	NYSE	MSA	Thu, Aug 15, 2002	12.38	12.38	12.20	12.23
637	NYSE	MSA	Wed, Aug 14, 2002	12.17	12.35	11.93	12.35
636	NYSE	MSA	Tue, Aug 13, 2002	12.60	12.60	12.20	12.20
635	NYSE	MSA	Mon, Aug 12, 2002	12.33	12.62	12.33	12.60
634	NYSE	MSA	Fri, Aug 9, 2002	12.50	12.50	12.37	12.37
633	NYSE	MSA	Thu, Aug 8, 2002	12.38	12.40	12.05	12.40
632	NYSE	MSA	Wed, Aug 7, 2002	12.30	12.43	12.23	12.42
631	NYSE	MSA	Tue, Aug 6, 2002	12.20	12.45	12.20	12.27
630	NYSE	MSA	Mon, Aug 5, 2002	12.33	12.33	12.18	12.18
629	NYSE	MSA	Fri, Aug 2, 2002	12.45	12.47	12.33	12.33
628	NYSE	MSA	Thu, Aug 1, 2002	12.37	12.46	12.30	12.46
627	NYSE	MSA	Wed, Jul 31, 2002	12.56	12.56	12.33	12.33
626	NYSE	MSA	Tue, Jul 30, 2002	12.70	12.75	12.53	12.56
625	NYSE	MSA	Mon, Jul 29, 2002	12.00	12.73	12.00	12.73
624	NYSE	MSA	Fri, Jul 26, 2002	11.85	11.97	11.85	11.97
623	NYSE	MSA	Thu, Jul 25, 2002	11.47	11.91	11.43	11.85
622	NYSE	MSA	Wed, Jul 24, 2002	10.67	11.42	10.63	11.42
621	NYSE	MSA	Tue, Jul 23, 2002	11.23	11.43	11.13	11.22
620	NYSE	MSA	Mon, Jul 22, 2002	11.55	11.56	11.17	11.22
619	NYSE	MSA	Fri, Jul 19, 2002	11.93	11.93	11.42	11.55
618	NYSE	MSA	Thu, Jul 18, 2002	12.03	12.12	11.93	11.93
617	NYSE	MSA	Wed, Jul 17, 2002	12.10	12.13	11.85	11.99
616	NYSE	MSA	Tue, Jul 16, 2002	12.23	12.27	12.00	12.05
615	NYSE	MSA	Mon, Jul 15, 2002	12.47	12.47	12.08	12.27
614	NYSE	MSA	Fri, Jul 12, 2002	12.95	12.95	12.43	12.43
613	NYSE	MSA	Thu, Jul 11, 2002	13.13	13.13	12.90	12.92
612	NYSE	MSA	Wed, Jul 10, 2002	13.38	13.38	13.17	13.18
611	NYSE	MSA	Tue, Jul 9, 2002	13.18	13.49	13.17	13.44
610	NYSE	MSA	Mon, Jul 8, 2002	12.87	13.58	12.87	13.18
609	NYSE	MSA	Fri, Jul 5, 2002	12.70	12.79	12.70	12.79
608	NYSE	MSA	Wed, Jul 3, 2002	12.63	12.67	12.43	12.67
607	NYSE	MSA	Tue, Jul 2, 2002	13.12	13.12	12.60	12.60
606	NYSE	MSA	Mon, Jul 1, 2002	13.38	13.40	13.08	13.12
605	NYSE	MSA	Fri, Jun 28, 2002	13.90	14.03	13.20	13.33
604	NYSE	MSA	Thu, Jun 27, 2002	14.00	14.00	13.54	13.90
603	NYSE	MSA	Wed, Jun 26, 2002	13.00	14.00	12.80	13.98
602	NYSE	MSA	Tue, Jun 25, 2002	12.63	13.09	12.63	13.03
601	NYSE	MSA	Mon, Jun 24, 2002	12.50	12.67	12.50	12.63
600	NYSE	MSA	Fri, Jun 21, 2002	12.60	12.67	12.42	12.44
599	NYSE	MSA	Thu, Jun 20, 2002	12.62	12.67	12.35	12.47
598	NYSE	MSA	Wed, Jun 19, 2002	13.55	13.70	12.58	12.58
597	NYSE	MSA	Tue, Jun 18, 2002	13.57	13.78	13.57	13.60
596	NYSE	MSA	Mon, Jun 17, 2002	12.67	13.53	12.67	13.53
595	NYSE	MSA	Fri, Jun 14, 2002	12.67	12.67	12.42	12.66
594	NYSE	MSA	Thu, Jun 13, 2002	13.25	13.25	12.83	12.83
593	NYSE	MSA	Wed, Jun 12, 2002	13.50	13.52	13.10	13.22
592	NYSE	MSA	Tue, Jun 11, 2002	13.60	13.65	13.39	13.43
591	NYSE	MSA	Mon, Jun 10, 2002	13.65	13.66	13.58	13.63
590	NYSE	MSA	Fri, Jun 7, 2002	13.43	13.65	13.27	13.65
589	NYSE	MSA	Thu, Jun 6, 2002	13.92	13.92	13.50	13.53
588	NYSE	MSA	Wed, Jun 5, 2002	14.00	14.00	13.90	13.96
587	NYSE	MSA	Tue, Jun 4, 2002	14.23	14.23	13.82	13.95
586	NYSE	MSA	Mon, Jun 3, 2002	14.93	14.93	14.27	14.27
585	NYSE	MSA	Fri, May 31, 2002	15.07	15.27	14.97	14.97
584	NYSE	MSA	Thu, May 30, 2002	15.18	15.39	15.00	15.07
583	NYSE	MSA	Wed, May 29, 2002	14.93	15.18	14.93	15.18
582	NYSE	MSA	Tue, May 28, 2002	15.00	15.03	14.83	14.97
581	NYSE	MSA	Fri, May 24, 2002	15.25	15.25	15.03	15.03
580	NYSE	MSA	Thu, May 23, 2002	15.25	15.25	14.95	15.20
579	NYSE	MSA	Wed, May 22, 2002	15.42	15.48	15.12	15.17
578	NYSE	MSA	Tue, May 21, 2002	15.80	15.80	15.38	15.39
577	NYSE	MSA	Mon, May 20, 2002	15.92	15.92	15.80	15.83
576	NYSE	MSA	Fri, May 17, 2002	15.73	15.97	15.67	15.95
575	NYSE	MSA	Thu, May 16, 2002	16.12	16.15	15.67	15.73
574	NYSE	MSA	Wed, May 15, 2002	16.07	16.32	16.02	16.17
573	NYSE	MSA	Tue, May 14, 2002	15.04	16.10	14.77	16.08
572	NYSE	MSA	Mon, May 13, 2002	14.67	15.03	14.59	15.03
571	NYSE	MSA	Fri, May 10, 2002	14.50	14.77	14.48	14.48
570	NYSE	MSA	Thu, May 9, 2002	16.00	16.07	14.50	14.50
569	NYSE	MSA	Wed, May 8, 2002	16.58	16.67	16.07	16.08
568	NYSE	MSA	Tue, May 7, 2002	16.23	16.57	16.23	16.56
567	NYSE	MSA	Mon, May 6, 2002	16.63	16.68	16.28	16.28
566	NYSE	MSA	Fri, May 3, 2002	16.80	16.80	16.57	16.60
565	NYSE	MSA	Thu, May 2, 2002	15.95	16.83	15.95	16.83
564	NYSE	MSA	Wed, May 1, 2002	15.00	16.17	15.00	15.92
563	NYSE	MSA	Tue, Apr 30, 2002	14.78	14.93	14.68	14.93
562	NYSE	MSA	Mon, Apr 29, 2002	14.87	14.90	14.82	14.82
561	NYSE	MSA	Fri, Apr 26, 2002	14.95	15.00	14.83	14.83
560	NYSE	MSA	Thu, Apr 25, 2002	14.82	14.98	14.82	14.98
559	NYSE	MSA	Wed, Apr 24, 2002	14.78	14.82	14.73	14.82
558	NYSE	MSA	Tue, Apr 23, 2002	14.85	14.85	14.75	14.82
557	NYSE	MSA	Mon, Apr 22, 2002	14.38	14.94	14.33	14.87
556	NYSE	MSA	Fri, Apr 19, 2002	14.22	14.38	14.22	14.37
555	NYSE	MSA	Thu, Apr 18, 2002	13.88	14.22	13.88	14.22
554	NYSE	MSA	Wed, Apr 17, 2002	13.75	13.85	13.67	13.85
553	NYSE	MSA	Tue, Apr 16, 2002	13.67	13.80	13.67	13.80
552	NYSE	MSA	Mon, Apr 15, 2002	13.37	13.67	13.34	13.67
551	NYSE	MSA	Fri, Apr 12, 2002	13.22	13.36	13.22	13.36
550	NYSE	MSA	Thu, Apr 11, 2002	13.13	13.22	13.13	13.21
549	NYSE	MSA	Wed, Apr 10, 2002	12.87	13.15	12.83	13.15
548	NYSE	MSA	Tue, Apr 9, 2002	12.60	12.91	12.55	12.88
547	NYSE	MSA	Mon, Apr 8, 2002	12.10	12.59	12.10	12.58
546	NYSE	MSA	Fri, Apr 5, 2002	12.00	12.07	11.83	12.02
545	NYSE	MSA	Thu, Apr 4, 2002	11.92	12.17	11.67	12.00
544	NYSE	MSA	Wed, Apr 3, 2002	12.12	12.12	11.93	11.93
543	NYSE	MSA	Tue, Apr 2, 2002	12.27	12.27	12.07	12.08
542	NYSE	MSA	Mon, Apr 1, 2002	12.25	12.47	12.25	12.25
541	NYSE	MSA	Thu, Mar 28, 2002	12.62	12.62	12.47	12.52
540	NYSE	MSA	Wed, Mar 27, 2002	12.50	12.59	12.50	12.59
539	NYSE	MSA	Tue, Mar 26, 2002	12.55	12.63	12.38	12.50
538	NYSE	MSA	Mon, Mar 25, 2002	12.80	12.80	12.50	12.50
537	NYSE	MSA	Fri, Mar 22, 2002	12.92	12.93	12.82	12.82
536	NYSE	MSA	Thu, Mar 21, 2002	12.82	12.98	12.63	12.93
535	NYSE	MSA	Wed, Mar 20, 2002	12.92	12.92	12.75	12.75
534	NYSE	MSA	Tue, Mar 19, 2002	13.05	13.05	12.92	13.00
533	NYSE	MSA	Mon, Mar 18, 2002	13.12	13.12	12.87	13.12
532	NYSE	MSA	Fri, Mar 15, 2002	12.78	13.25	12.78	13.08
531	NYSE	MSA	Thu, Mar 14, 2002	12.72	12.88	12.60	12.87
530	NYSE	MSA	Wed, Mar 13, 2002	12.99	12.99	12.67	12.67
529	NYSE	MSA	Tue, Mar 12, 2002	13.15	13.15	12.97	12.97
528	NYSE	MSA	Mon, Mar 11, 2002	12.83	13.34	12.83	13.20
527	NYSE	MSA	Fri, Mar 8, 2002	12.42	12.86	12.32	12.83
526	NYSE	MSA	Thu, Mar 7, 2002	12.50	12.50	12.33	12.35
525	NYSE	MSA	Wed, Mar 6, 2002	11.93	12.48	11.93	12.48
524	NYSE	MSA	Tue, Mar 5, 2002	11.97	12.00	11.78	11.90
523	NYSE	MSA	Mon, Mar 4, 2002	12.30	12.30	11.98	12.00
522	NYSE	MSA	Fri, Mar 1, 2002	12.44	12.47	12.30	12.33
521	NYSE	MSA	Thu, Feb 28, 2002	12.55	12.75	12.43	12.43
520	NYSE	MSA	Wed, Feb 27, 2002	12.56	12.62	12.55	12.56
519	NYSE	MSA	Tue, Feb 26, 2002	12.63	12.65	12.58	12.62
518	NYSE	MSA	Mon, Feb 25, 2002	12.73	12.73	12.58	12.63
517	NYSE	MSA	Fri, Feb 22, 2002	12.62	12.73	12.57	12.73
516	NYSE	MSA	Thu, Feb 21, 2002	12.82	12.82	12.58	12.58
515	NYSE	MSA	Wed, Feb 20, 2002	12.75	12.88	12.59	12.88
514	NYSE	MSA	Tue, Feb 19, 2002	12.98	12.98	12.75	12.75
513	NYSE	MSA	Fri, Feb 15, 2002	12.83	12.98	12.77	12.92
512	NYSE	MSA	Thu, Feb 14, 2002	13.18	13.20	12.83	12.83
511	NYSE	MSA	Wed, Feb 13, 2002	12.89	13.15	12.77	13.15
510	NYSE	MSA	Tue, Feb 12, 2002	12.87	12.93	12.65	12.93
509	NYSE	MSA	Mon, Feb 11, 2002	13.00	13.01	12.78	12.93
508	NYSE	MSA	Fri, Feb 8, 2002	12.67	13.00	12.67	13.00
507	NYSE	MSA	Thu, Feb 7, 2002	12.63	12.78	12.62	12.63
506	NYSE	MSA	Wed, Feb 6, 2002	12.47	12.75	12.47	12.58
505	NYSE	MSA	Tue, Feb 5, 2002	12.32	12.62	12.32	12.47
504	NYSE	MSA	Mon, Feb 4, 2002	12.64	12.95	12.23	12.25
503	NYSE	MSA	Fri, Feb 1, 2002	12.83	12.83	12.58	12.58
502	NYSE	MSA	Thu, Jan 31, 2002	13.00	13.00	12.76	12.80
501	NYSE	MSA	Wed, Jan 30, 2002	12.72	13.07	12.58	13.07
500	NYSE	MSA	Tue, Jan 29, 2002	12.93	12.93	12.58	12.67
499	NYSE	MSA	Mon, Jan 28, 2002	13.02	13.02	12.81	13.00
498	NYSE	MSA	Fri, Jan 25, 2002	13.10	13.17	12.97	13.08
497	NYSE	MSA	Thu, Jan 24, 2002	12.93	13.12	12.93	13.12
496	NYSE	MSA	Wed, Jan 23, 2002	13.10	13.10	12.77	12.90
495	NYSE	MSA	Tue, Jan 22, 2002	13.23	13.26	13.07	13.07
494	NYSE	MSA	Fri, Jan 18, 2002	13.77	13.77	13.25	13.25
493	NYSE	MSA	Thu, Jan 17, 2002	13.56	13.73	13.33	13.73
492	NYSE	MSA	Wed, Jan 16, 2002	13.77	13.77	13.50	13.50
491	NYSE	MSA	Tue, Jan 15, 2002	13.62	13.73	13.62	13.73
490	NYSE	MSA	Mon, Jan 14, 2002	13.73	13.77	13.58	13.58
489	NYSE	MSA	Fri, Jan 11, 2002	13.92	14.00	13.87	13.87
488	NYSE	MSA	Thu, Jan 10, 2002	13.96	13.96	13.82	13.95
487	NYSE	MSA	Wed, Jan 9, 2002	14.33	14.33	13.93	13.93
486	NYSE	MSA	Tue, Jan 8, 2002	14.38	14.38	14.19	14.30
485	NYSE	MSA	Mon, Jan 7, 2002	13.73	14.40	13.73	14.33
484	NYSE	MSA	Fri, Jan 4, 2002	13.90	14.00	13.77	13.80
483	NYSE	MSA	Thu, Jan 3, 2002	13.35	13.83	13.35	13.83
482	NYSE	MSA	Wed, Jan 2, 2002	13.38	13.38	13.17	13.35
481	NYSE	MSA	Mon, Dec 31, 2001	13.59	13.72	13.38	13.38
480	NYSE	MSA	Fri, Dec 28, 2001	14.00	14.00	13.59	13.59
479	NYSE	MSA	Thu, Dec 27, 2001	14.10	14.27	13.85	14.06
478	NYSE	MSA	Wed, Dec 26, 2001	14.00	14.25	13.76	14.25
477	NYSE	MSA	Mon, Dec 24, 2001	13.98	14.00	13.82	14.00
476	NYSE	MSA	Fri, Dec 21, 2001	12.87	14.04	12.83	14.04
475	NYSE	MSA	Thu, Dec 20, 2001	12.40	12.70	12.40	12.60
474	NYSE	MSA	Wed, Dec 19, 2001	12.47	12.50	12.33	12.33
473	NYSE	MSA	Tue, Dec 18, 2001	12.50	12.50	12.33	12.46
472	NYSE	MSA	Mon, Dec 17, 2001	12.23	12.47	12.23	12.47
471	NYSE	MSA	Fri, Dec 14, 2001	11.90	12.30	11.90	12.23
470	NYSE	MSA	Thu, Dec 13, 2001	11.83	12.00	11.83	11.97
469	NYSE	MSA	Wed, Dec 12, 2001	12.01	12.07	11.80	11.93
468	NYSE	MSA	Tue, Dec 11, 2001	12.21	12.21	11.93	12.00
467	NYSE	MSA	Mon, Dec 10, 2001	12.28	12.30	12.25	12.28
466	NYSE	MSA	Fri, Dec 7, 2001	12.33	12.40	12.27	12.33
465	NYSE	MSA	Thu, Dec 6, 2001	12.39	12.42	12.22	12.33
464	NYSE	MSA	Wed, Dec 5, 2001	11.82	12.55	11.68	12.39
463	NYSE	MSA	Tue, Dec 4, 2001	11.85	11.87	11.77	11.87
462	NYSE	MSA	Mon, Dec 3, 2001	12.23	12.23	11.92	11.92
461	NYSE	MSA	Fri, Nov 30, 2001	12.20	12.33	12.17	12.23
460	NYSE	MSA	Thu, Nov 29, 2001	12.20	12.20	12.13	12.20
459	NYSE	MSA	Wed, Nov 28, 2001	11.92	12.32	11.92	12.22
458	NYSE	MSA	Tue, Nov 27, 2001	12.00	12.00	11.63	11.92
457	NYSE	MSA	Mon, Nov 26, 2001	12.10	12.23	12.03	12.03
456	NYSE	MSA	Fri, Nov 23, 2001	11.67	12.19	11.67	12.17
455	NYSE	MSA	Wed, Nov 21, 2001	11.68	11.70	11.57	11.63
454	NYSE	MSA	Tue, Nov 20, 2001	11.57	11.62	11.25	11.53
453	NYSE	MSA	Mon, Nov 19, 2001	11.10	11.63	11.10	11.53
452	NYSE	MSA	Fri, Nov 16, 2001	11.43	11.43	10.70	11.07
451	NYSE	MSA	Thu, Nov 15, 2001	11.28	11.47	11.22	11.43
450	NYSE	MSA	Wed, Nov 14, 2001	11.17	11.47	11.17	11.28
449	NYSE	MSA	Tue, Nov 13, 2001	11.40	11.53	11.00	11.10
448	NYSE	MSA	Mon, Nov 12, 2001	11.80	12.70	11.17	11.33
447	NYSE	MSA	Fri, Nov 9, 2001	12.73	12.73	11.75	11.90
446	NYSE	MSA	Thu, Nov 8, 2001	13.95	13.95	12.52	12.80
445	NYSE	MSA	Wed, Nov 7, 2001	14.73	14.73	13.87	13.87
444	NYSE	MSA	Tue, Nov 6, 2001	14.67	14.67	14.40	14.57
443	NYSE	MSA	Mon, Nov 5, 2001	14.83	14.87	14.63	14.63
442	NYSE	MSA	Fri, Nov 2, 2001	14.58	14.88	14.58	14.85
441	NYSE	MSA	Thu, Nov 1, 2001	14.28	14.60	14.28	14.54
440	NYSE	MSA	Wed, Oct 31, 2001	14.00	14.23	13.92	14.23
439	NYSE	MSA	Tue, Oct 30, 2001	14.90	14.90	14.00	14.00
438	NYSE	MSA	Mon, Oct 29, 2001	15.03	15.40	14.83	14.87
437	NYSE	MSA	Fri, Oct 26, 2001	14.57	15.07	14.57	15.07
436	NYSE	MSA	Thu, Oct 25, 2001	14.08	14.65	13.80	14.65
435	NYSE	MSA	Wed, Oct 24, 2001	14.65	14.68	14.05	14.08
434	NYSE	MSA	Tue, Oct 23, 2001	14.17	14.70	14.17	14.68
433	NYSE	MSA	Mon, Oct 22, 2001	14.30	14.30	13.83	14.18
432	NYSE	MSA	Fri, Oct 19, 2001	14.15	14.37	14.15	14.30
431	NYSE	MSA	Thu, Oct 18, 2001	14.90	14.90	13.37	14.12
430	NYSE	MSA	Wed, Oct 17, 2001	15.63	15.63	14.90	14.95
429	NYSE	MSA	Tue, Oct 16, 2001	15.73	15.77	15.43	15.67
428	NYSE	MSA	Mon, Oct 15, 2001	15.48	16.17	15.48	15.70
427	NYSE	MSA	Fri, Oct 12, 2001	15.22	15.47	15.03	15.37
426	NYSE	MSA	Thu, Oct 11, 2001	15.67	15.77	15.24	15.42
425	NYSE	MSA	Wed, Oct 10, 2001	16.32	16.50	15.43	15.63
424	NYSE	MSA	Tue, Oct 9, 2001	16.03	16.33	15.97	16.27
423	NYSE	MSA	Mon, Oct 8, 2001	16.55	17.30	16.00	16.07
422	NYSE	MSA	Fri, Oct 5, 2001	17.06	17.06	16.20	16.41
421	NYSE	MSA	Thu, Oct 4, 2001	16.37	17.06	16.17	16.98
420	NYSE	MSA	Wed, Oct 3, 2001	16.40	16.49	16.00	16.37
419	NYSE	MSA	Tue, Oct 2, 2001	14.85	16.42	14.83	16.40
418	NYSE	MSA	Mon, Oct 1, 2001	15.08	15.17	14.83	14.93
417	NYSE	MSA	Fri, Sep 28, 2001	15.83	15.83	14.93	15.00
416	NYSE	MSA	Thu, Sep 27, 2001	15.05	15.50	14.80	15.50
415	NYSE	MSA	Wed, Sep 26, 2001	15.93	15.93	14.87	14.97
414	NYSE	MSA	Tue, Sep 25, 2001	14.35	15.97	14.35	15.96
413	NYSE	MSA	Mon, Sep 24, 2001	13.00	14.33	13.00	14.27
412	NYSE	MSA	Fri, Sep 21, 2001	12.33	12.92	12.28	12.92
411	NYSE	MSA	Thu, Sep 20, 2001	12.37	12.38	12.17	12.25
410	NYSE	MSA	Wed, Sep 19, 2001	12.00	12.37	12.00	12.37
409	NYSE	MSA	Tue, Sep 18, 2001	11.92	11.98	11.87	11.97
408	NYSE	MSA	Mon, Sep 17, 2001	10.70	12.15	10.67	11.96
407	NYSE	MSA	Mon, Sep 10, 2001	10.13	10.15	10.12	10.15
406	NYSE	MSA	Fri, Sep 7, 2001	10.49	10.49	10.18	10.18
405	NYSE	MSA	Thu, Sep 6, 2001	10.52	10.53	10.48	10.48
404	NYSE	MSA	Wed, Sep 5, 2001	10.75	10.75	10.56	10.56
403	NYSE	MSA	Tue, Sep 4, 2001	11.08	11.08	10.82	10.82
402	NYSE	MSA	Fri, Aug 31, 2001	11.20	11.20	11.10	11.10
401	NYSE	MSA	Thu, Aug 30, 2001	11.22	11.22	11.17	11.20
400	NYSE	MSA	Wed, Aug 29, 2001	11.23	11.23	11.17	11.22
399	NYSE	MSA	Tue, Aug 28, 2001	11.18	11.25	11.17	11.25
398	NYSE	MSA	Mon, Aug 27, 2001	11.00	11.27	11.00	11.22
397	NYSE	MSA	Fri, Aug 24, 2001	10.88	11.00	10.88	11.00
396	NYSE	MSA	Thu, Aug 23, 2001	10.92	10.92	10.87	10.87
395	NYSE	MSA	Wed, Aug 22, 2001	10.82	10.90	10.77	10.90
394	NYSE	MSA	Tue, Aug 21, 2001	10.87	10.90	10.83	10.85
393	NYSE	MSA	Mon, Aug 20, 2001	10.77	10.85	10.77	10.85
392	NYSE	MSA	Fri, Aug 17, 2001	10.90	10.93	10.90	10.93
391	NYSE	MSA	Thu, Aug 16, 2001	10.87	10.90	10.87	10.90
390	NYSE	MSA	Wed, Aug 15, 2001	10.78	10.88	10.78	10.88
389	NYSE	MSA	Tue, Aug 14, 2001	10.72	10.83	10.72	10.80
388	NYSE	MSA	Mon, Aug 13, 2001	10.70	10.73	10.68	10.68
387	NYSE	MSA	Fri, Aug 10, 2001	10.70	10.74	10.70	10.74
386	NYSE	MSA	Thu, Aug 9, 2001	10.73	10.75	10.70	10.72
385	NYSE	MSA	Wed, Aug 8, 2001	10.82	10.83	10.73	10.73
384	NYSE	MSA	Tue, Aug 7, 2001	10.92	10.92	10.77	10.82
383	NYSE	MSA	Mon, Aug 6, 2001	10.91	10.92	10.90	10.90
382	NYSE	MSA	Fri, Aug 3, 2001	10.83	10.92	10.83	10.91
381	NYSE	MSA	Thu, Aug 2, 2001	10.88	10.92	10.83	10.87
380	NYSE	MSA	Wed, Aug 1, 2001	10.83	10.85	10.83	10.85
379	NYSE	MSA	Tue, Jul 31, 2001	10.57	10.83	10.57	10.82
378	NYSE	MSA	Mon, Jul 30, 2001	10.64	10.67	10.55	10.55
377	NYSE	MSA	Fri, Jul 27, 2001	10.62	10.63	10.62	10.63
376	NYSE	MSA	Thu, Jul 26, 2001	10.62	10.62	10.47	10.60
375	NYSE	MSA	Wed, Jul 25, 2001	10.72	10.72	10.63	10.67
374	NYSE	MSA	Tue, Jul 24, 2001	10.97	10.97	10.70	10.73
373	NYSE	MSA	Mon, Jul 23, 2001	10.98	10.98	10.92	10.95
372	NYSE	MSA	Fri, Jul 20, 2001	10.95	11.02	10.95	10.98
371	NYSE	MSA	Thu, Jul 19, 2001	10.97	10.97	10.95	10.95
370	NYSE	MSA	Wed, Jul 18, 2001	11.02	11.02	10.96	11.00
369	NYSE	MSA	Tue, Jul 17, 2001	11.02	11.03	11.00	11.02
368	NYSE	MSA	Mon, Jul 16, 2001	10.97	11.07	10.97	11.00
367	NYSE	MSA	Fri, Jul 13, 2001	11.15	11.15	10.93	10.95
366	NYSE	MSA	Thu, Jul 12, 2001	11.20	11.20	11.13	11.15
365	NYSE	MSA	Wed, Jul 11, 2001	11.60	11.60	11.22	11.22
364	NYSE	MSA	Tue, Jul 10, 2001	12.30	12.30	11.63	11.63
363	NYSE	MSA	Mon, Jul 9, 2001	12.27	12.40	12.25	12.32
362	NYSE	MSA	Fri, Jul 6, 2001	12.18	12.30	12.15	12.27
361	NYSE	MSA	Thu, Jul 5, 2001	11.73	12.22	11.73	12.22
360	NYSE	MSA	Tue, Jul 3, 2001	11.67	11.67	11.63	11.66
359	NYSE	MSA	Mon, Jul 2, 2001	11.40	11.73	11.38	11.65
358	NYSE	MSA	Fri, Jun 29, 2001	10.25	11.42	10.25	11.42
357	NYSE	MSA	Thu, Jun 28, 2001	10.02	10.22	10.02	10.22
356	NYSE	MSA	Wed, Jun 27, 2001	10.00	10.03	9.97	10.02
355	NYSE	MSA	Tue, Jun 26, 2001	10.00	10.00	9.88	9.95
354	NYSE	MSA	Mon, Jun 25, 2001	9.80	10.03	9.80	10.03
353	NYSE	MSA	Fri, Jun 22, 2001	9.80	9.80	9.75	9.75
352	NYSE	MSA	Thu, Jun 21, 2001	9.80	9.83	9.80	9.83
351	NYSE	MSA	Wed, Jun 20, 2001	9.78	9.83	9.78	9.82
350	NYSE	MSA	Tue, Jun 19, 2001	9.85	9.85	9.79	9.80
349	NYSE	MSA	Mon, Jun 18, 2001	9.97	9.97	9.85	9.85
348	NYSE	MSA	Fri, Jun 15, 2001	9.90	10.00	9.90	9.98
347	NYSE	MSA	Thu, Jun 14, 2001	9.83	9.87	9.83	9.85
346	NYSE	MSA	Wed, Jun 13, 2001	9.82	9.83	9.82	9.83
345	NYSE	MSA	Tue, Jun 12, 2001	9.83	9.87	9.80	9.86
344	NYSE	MSA	Mon, Jun 11, 2001	9.85	9.85	9.83	9.83
343	NYSE	MSA	Fri, Jun 8, 2001	9.82	9.82	9.82	9.82
342	NYSE	MSA	Thu, Jun 7, 2001	9.80	9.83	9.80	9.82
341	NYSE	MSA	Wed, Jun 6, 2001	9.77	9.82	9.75	9.80
340	NYSE	MSA	Tue, Jun 5, 2001	9.80	9.80	9.75	9.75
339	NYSE	MSA	Mon, Jun 4, 2001	9.75	9.80	9.75	9.80
338	NYSE	MSA	Fri, Jun 1, 2001	9.75	9.80	9.75	9.80
337	NYSE	MSA	Thu, May 31, 2001	9.80	9.83	9.67	9.75
336	NYSE	MSA	Wed, May 30, 2001	9.81	9.82	9.80	9.80
335	NYSE	MSA	Tue, May 29, 2001	9.90	9.93	9.83	9.83
334	NYSE	MSA	Fri, May 25, 2001	9.90	9.97	9.90	9.90
333	NYSE	MSA	Thu, May 24, 2001	9.78	9.90	9.77	9.90
332	NYSE	MSA	Wed, May 23, 2001	9.80	9.81	9.75	9.75
331	NYSE	MSA	Tue, May 22, 2001	9.80	9.83	9.78	9.80
330	NYSE	MSA	Mon, May 21, 2001	9.80	9.82	9.75	9.80
329	NYSE	MSA	Fri, May 18, 2001	10.02	10.04	9.83	9.83
328	NYSE	MSA	Thu, May 17, 2001	10.17	10.17	10.00	10.05
327	NYSE	MSA	Wed, May 16, 2001	9.97	10.23	9.97	10.13
326	NYSE	MSA	Tue, May 15, 2001	9.53	9.93	9.53	9.90
325	NYSE	MSA	Mon, May 14, 2001	9.40	9.53	9.40	9.53
324	NYSE	MSA	Fri, May 11, 2001	9.47	9.47	9.22	9.40
323	NYSE	MSA	Thu, May 10, 2001	9.33	9.48	9.33	9.47
322	NYSE	MSA	Wed, May 9, 2001	9.10	9.33	9.10	9.33
321	NYSE	MSA	Tue, May 8, 2001	8.87	9.08	8.87	9.08
320	NYSE	MSA	Mon, May 7, 2001	8.86	8.87	8.83	8.85
319	NYSE	MSA	Fri, May 4, 2001	8.80	8.85	8.80	8.85
318	NYSE	MSA	Thu, May 3, 2001	8.80	8.80	8.78	8.78
317	NYSE	MSA	Wed, May 2, 2001	8.83	8.83	8.83	8.83
316	NYSE	MSA	Tue, May 1, 2001	8.83	8.83	8.75	8.83
315	NYSE	MSA	Mon, Apr 30, 2001	8.75	8.83	8.75	8.83
314	NYSE	MSA	Fri, Apr 27, 2001	8.73	8.75	8.65	8.70
313	NYSE	MSA	Thu, Apr 26, 2001	8.49	8.76	8.49	8.73
312	NYSE	MSA	Wed, Apr 25, 2001	8.53	8.62	8.48	8.48
311	NYSE	MSA	Tue, Apr 24, 2001	8.60	8.63	8.52	8.52
310	NYSE	MSA	Mon, Apr 23, 2001	8.80	8.80	8.60	8.60
309	NYSE	MSA	Fri, Apr 20, 2001	8.78	8.82	8.73	8.78
308	NYSE	MSA	Thu, Apr 19, 2001	8.77	8.83	8.77	8.83
307	NYSE	MSA	Wed, Apr 18, 2001	8.75	8.83	8.75	8.77
306	NYSE	MSA	Tue, Apr 17, 2001	8.70	8.75	8.70	8.75
305	NYSE	MSA	Mon, Apr 16, 2001	8.75	8.75	8.67	8.67
304	NYSE	MSA	Thu, Apr 12, 2001	8.60	8.69	8.60	8.69
303	NYSE	MSA	Wed, Apr 11, 2001	8.74	8.74	8.68	8.68
302	NYSE	MSA	Tue, Apr 10, 2001	8.75	8.77	8.73	8.74
301	NYSE	MSA	Mon, Apr 9, 2001	8.69	8.73	8.69	8.73
300	NYSE	MSA	Fri, Apr 6, 2001	8.73	8.73	8.67	8.68
299	NYSE	MSA	Thu, Apr 5, 2001	8.67	8.79	8.67	8.79
298	NYSE	MSA	Wed, Apr 4, 2001	8.62	8.63	8.60	8.63
297	NYSE	MSA	Tue, Apr 3, 2001	8.50	8.67	8.50	8.67
296	NYSE	MSA	Mon, Apr 2, 2001	8.55	8.60	8.50	8.52
295	NYSE	MSA	Fri, Mar 30, 2001	8.50	8.55	8.50	8.52
294	NYSE	MSA	Thu, Mar 29, 2001	8.48	8.52	8.42	8.42
293	NYSE	MSA	Wed, Mar 28, 2001	8.37	8.55	8.35	8.53
292	NYSE	MSA	Tue, Mar 27, 2001	8.22	8.40	8.22	8.40
291	NYSE	MSA	Mon, Mar 26, 2001	8.18	8.29	8.18	8.24
290	NYSE	MSA	Fri, Mar 23, 2001	8.22	8.22	8.17	8.18
289	NYSE	MSA	Thu, Mar 22, 2001	8.25	8.28	8.17	8.18
288	NYSE	MSA	Wed, Mar 21, 2001	8.33	8.33	8.28	8.28
287	NYSE	MSA	Tue, Mar 20, 2001	8.28	8.42	8.25	8.37
286	NYSE	MSA	Mon, Mar 19, 2001	8.33	8.33	8.22	8.33
285	NYSE	MSA	Fri, Mar 16, 2001	8.33	8.50	8.25	8.42
284	NYSE	MSA	Thu, Mar 15, 2001	8.35	8.35	8.25	8.33
283	NYSE	MSA	Wed, Mar 14, 2001	8.40	8.43	8.39	8.39
282	NYSE	MSA	Tue, Mar 13, 2001	8.44	8.44	8.38	8.42
281	NYSE	MSA	Mon, Mar 12, 2001	8.36	8.49	8.36	8.45
280	NYSE	MSA	Fri, Mar 9, 2001	8.31	8.35	8.30	8.33
279	NYSE	MSA	Thu, Mar 8, 2001	8.33	8.37	8.30	8.30
278	NYSE	MSA	Wed, Mar 7, 2001	8.27	8.42	8.23	8.42
277	NYSE	MSA	Tue, Mar 6, 2001	8.25	8.25	8.25	8.25
276	NYSE	MSA	Mon, Mar 5, 2001	8.25	8.25	8.17	8.17
275	NYSE	MSA	Fri, Mar 2, 2001	8.25	8.25	8.25	8.25
274	NYSE	MSA	Thu, Mar 1, 2001	8.15	8.25	8.13	8.25
273	NYSE	MSA	Wed, Feb 28, 2001	8.12	8.13	8.09	8.13
272	NYSE	MSA	Tue, Feb 27, 2001	8.13	8.13	8.12	8.12
271	NYSE	MSA	Mon, Feb 26, 2001	8.10	8.14	8.07	8.13
270	NYSE	MSA	Fri, Feb 23, 2001	7.97	8.13	7.97	8.10
269	NYSE	MSA	Thu, Feb 22, 2001	8.04	8.04	8.00	8.00
268	NYSE	MSA	Wed, Feb 21, 2001	8.14	8.14	8.05	8.05
267	NYSE	MSA	Tue, Feb 20, 2001	8.08	8.20	8.05	8.10
266	NYSE	MSA	Fri, Feb 16, 2001	8.22	8.22	8.13	8.13
265	NYSE	MSA	Thu, Feb 15, 2001	8.23	8.24	8.19	8.19
264	NYSE	MSA	Wed, Feb 14, 2001	8.22	8.22	8.22	8.22
263	NYSE	MSA	Tue, Feb 13, 2001	8.23	8.30	8.23	8.27
262	NYSE	MSA	Mon, Feb 12, 2001	8.20	8.20	8.15	8.18
261	NYSE	MSA	Fri, Feb 9, 2001	8.10	8.25	8.10	8.20
260	NYSE	MSA	Thu, Feb 8, 2001	8.07	8.15	8.07	8.10
259	NYSE	MSA	Wed, Feb 7, 2001	7.90	8.02	7.90	8.02
258	NYSE	MSA	Tue, Feb 6, 2001	7.63	7.95	7.63	7.95
257	NYSE	MSA	Mon, Feb 5, 2001	7.58	7.67	7.58	7.67
256	NYSE	MSA	Fri, Feb 2, 2001	7.67	7.67	7.58	7.58
255	NYSE	MSA	Thu, Feb 1, 2001	7.73	7.73	7.71	7.71
254	NYSE	MSA	Wed, Jan 31, 2001	7.85	7.88	7.85	7.88
253	NYSE	MSA	Tue, Jan 30, 2001	7.85	7.85	7.85	7.85
252	NYSE	MSA	Mon, Jan 29, 2001	7.95	7.95	7.73	7.80
251	NYSE	MSA	Fri, Jan 26, 2001	7.96	7.98	7.96	7.98
250	NYSE	MSA	Thu, Jan 25, 2001	8.17	8.17	8.00	8.00
249	NYSE	MSA	Wed, Jan 24, 2001	7.96	8.12	7.92	8.12
248	NYSE	MSA	Tue, Jan 23, 2001	7.87	8.00	7.87	7.92
247	NYSE	MSA	Mon, Jan 22, 2001	7.90	7.92	7.79	7.83
246	NYSE	MSA	Fri, Jan 19, 2001	7.77	8.00	7.75	7.87
245	NYSE	MSA	Thu, Jan 18, 2001	7.81	7.87	7.77	7.83
244	NYSE	MSA	Wed, Jan 17, 2001	7.83	7.87	7.83	7.87
243	NYSE	MSA	Tue, Jan 16, 2001	7.79	7.87	7.33	7.81
242	NYSE	MSA	Fri, Jan 12, 2001	7.67	7.85	7.67	7.79
241	NYSE	MSA	Thu, Jan 11, 2001	7.96	7.96	7.67	7.67
240	NYSE	MSA	Wed, Jan 10, 2001	7.75	7.96	7.75	7.96
239	NYSE	MSA	Tue, Jan 9, 2001	7.75	7.75	7.75	7.75
238	NYSE	MSA	Mon, Jan 8, 2001	7.75	7.75	7.75	7.75
237	NYSE	MSA	Fri, Jan 5, 2001	7.92	7.92	7.75	7.75
236	NYSE	MSA	Thu, Jan 4, 2001	8.12	8.12	7.96	7.96
235	NYSE	MSA	Wed, Jan 3, 2001	8.12	8.12	8.00	8.12
234	NYSE	MSA	Tue, Jan 2, 2001	8.33	8.33	8.08	8.12
233	NYSE	MSA	Fri, Dec 29, 2000	7.79	8.37	7.62	8.37
232	NYSE	MSA	Thu, Dec 28, 2000	7.58	7.83	7.56	7.75
231	NYSE	MSA	Wed, Dec 27, 2000	7.92	7.92	7.58	7.58
230	NYSE	MSA	Tue, Dec 26, 2000	7.96	8.00	7.87	7.92
229	NYSE	MSA	Fri, Dec 22, 2000	7.87	8.00	7.87	8.00
228	NYSE	MSA	Thu, Dec 21, 2000	8.12	8.12	7.83	7.87
227	NYSE	MSA	Wed, Dec 20, 2000	8.50	8.50	8.17	8.17
226	NYSE	MSA	Tue, Dec 19, 2000	8.50	8.62	8.50	8.62
225	NYSE	MSA	Mon, Dec 18, 2000	8.50	8.56	8.44	8.50
224	NYSE	MSA	Fri, Dec 15, 2000	8.29	8.54	8.29	8.54
223	NYSE	MSA	Thu, Dec 14, 2000	8.37	8.37	8.37	8.37
222	NYSE	MSA	Wed, Dec 13, 2000	8.12	8.37	8.12	8.37
221	NYSE	MSA	Tue, Dec 12, 2000	8.33	8.33	8.17	8.25
220	NYSE	MSA	Mon, Dec 11, 2000	8.25	8.29	8.21	8.29
219	NYSE	MSA	Fri, Dec 8, 2000	8.04	8.19	8.04	8.17
218	NYSE	MSA	Thu, Dec 7, 2000	8.08	8.10	8.08	8.10
217	NYSE	MSA	Wed, Dec 6, 2000	8.02	8.17	8.02	8.08
216	NYSE	MSA	Tue, Dec 5, 2000	7.83	8.00	7.83	8.00
215	NYSE	MSA	Mon, Dec 4, 2000	7.94	7.94	7.83	7.83
214	NYSE	MSA	Fri, Dec 1, 2000	8.00	8.10	7.96	8.00
213	NYSE	MSA	Thu, Nov 30, 2000	7.94	7.96	7.92	7.94
212	NYSE	MSA	Wed, Nov 29, 2000	7.83	7.98	7.83	7.92
211	NYSE	MSA	Tue, Nov 28, 2000	7.83	7.92	7.83	7.87
210	NYSE	MSA	Mon, Nov 27, 2000	7.85	7.85	7.79	7.79
209	NYSE	MSA	Fri, Nov 24, 2000	7.85	7.85	7.85	7.85
208	NYSE	MSA	Wed, Nov 22, 2000	7.83	7.83	7.77	7.77
207	NYSE	MSA	Tue, Nov 21, 2000	7.75	7.87	7.75	7.87
206	NYSE	MSA	Mon, Nov 20, 2000	7.98	7.98	7.75	7.75
205	NYSE	MSA	Fri, Nov 17, 2000	8.00	8.04	8.00	8.00
204	NYSE	MSA	Thu, Nov 16, 2000	7.69	8.00	7.69	8.00
203	NYSE	MSA	Wed, Nov 15, 2000	7.67	7.67	7.67	7.67
202	NYSE	MSA	Tue, Nov 14, 2000	8.00	8.00	7.71	7.71
201	NYSE	MSA	Mon, Nov 13, 2000	8.12	8.12	8.00	8.00
200	NYSE	MSA	Fri, Nov 10, 2000	8.44	8.44	8.15	8.15
199	NYSE	MSA	Thu, Nov 9, 2000	8.33	8.50	8.33	8.46
198	NYSE	MSA	Wed, Nov 8, 2000	8.56	8.56	8.33	8.33
197	NYSE	MSA	Tue, Nov 7, 2000	8.46	8.58	8.42	8.58
196	NYSE	MSA	Mon, Nov 6, 2000	8.08	8.33	8.08	8.27
195	NYSE	MSA	Fri, Nov 3, 2000	7.96	8.00	7.96	8.00
194	NYSE	MSA	Thu, Nov 2, 2000	7.54	7.96	7.54	7.87
193	NYSE	MSA	Wed, Nov 1, 2000	7.02	7.42	7.02	7.42
192	NYSE	MSA	Tue, Oct 31, 2000	7.04	7.04	6.87	7.00
191	NYSE	MSA	Mon, Oct 30, 2000	6.83	7.04	6.83	7.04
190	NYSE	MSA	Fri, Oct 27, 2000	6.50	6.83	6.50	6.83
189	NYSE	MSA	Thu, Oct 26, 2000	6.50	6.50	6.50	6.50
188	NYSE	MSA	Wed, Oct 25, 2000	6.96	6.96	6.37	6.50
187	NYSE	MSA	Tue, Oct 24, 2000	6.67	7.00	6.67	7.00
186	NYSE	MSA	Mon, Oct 23, 2000	6.67	6.67	6.54	6.62
185	NYSE	MSA	Fri, Oct 20, 2000	6.71	6.71	6.67	6.69
184	NYSE	MSA	Thu, Oct 19, 2000	6.87	6.87	6.65	6.67
183	NYSE	MSA	Wed, Oct 18, 2000	6.92	6.92	6.87	6.87
182	NYSE	MSA	Tue, Oct 17, 2000	7.12	7.12	6.77	7.00
181	NYSE	MSA	Mon, Oct 16, 2000	7.15	7.15	7.12	7.12
180	NYSE	MSA	Fri, Oct 13, 2000	6.92	7.21	6.92	7.21
179	NYSE	MSA	Thu, Oct 12, 2000	7.04	7.04	6.96	6.98
178	NYSE	MSA	Wed, Oct 11, 2000	7.25	7.25	7.08	7.08
177	NYSE	MSA	Tue, Oct 10, 2000	6.96	7.33	6.96	7.25
176	NYSE	MSA	Mon, Oct 9, 2000	7.08	7.08	6.92	6.92
175	NYSE	MSA	Fri, Oct 6, 2000	7.33	7.33	7.12	7.12
174	NYSE	MSA	Thu, Oct 5, 2000	7.40	7.40	7.25	7.29
173	NYSE	MSA	Wed, Oct 4, 2000	7.25	7.33	7.17	7.33
172	NYSE	MSA	Tue, Oct 3, 2000	7.29	7.33	7.25	7.33
171	NYSE	MSA	Mon, Oct 2, 2000	7.33	7.33	7.17	7.29
170	NYSE	MSA	Fri, Sep 29, 2000	7.23	7.37	7.23	7.35
169	NYSE	MSA	Thu, Sep 28, 2000	7.19	7.27	7.17	7.23
168	NYSE	MSA	Wed, Sep 27, 2000	7.12	7.15	7.08	7.15
167	NYSE	MSA	Tue, Sep 26, 2000	7.42	7.42	7.08	7.08
166	NYSE	MSA	Mon, Sep 25, 2000	7.46	7.46	7.44	7.46
165	NYSE	MSA	Fri, Sep 22, 2000	7.46	7.48	7.46	7.48
164	NYSE	MSA	Thu, Sep 21, 2000	7.25	7.54	7.25	7.50
163	NYSE	MSA	Wed, Sep 20, 2000	7.19	7.25	7.19	7.25
162	NYSE	MSA	Tue, Sep 19, 2000	7.29	7.29	7.21	7.23
161	NYSE	MSA	Mon, Sep 18, 2000	7.37	7.37	7.33	7.33
160	NYSE	MSA	Fri, Sep 15, 2000	7.42	7.42	7.40	7.40
159	NYSE	MSA	Thu, Sep 14, 2000	7.50	7.54	7.46	7.54
158	NYSE	MSA	Wed, Sep 13, 2000	7.42	7.46	7.33	7.46
157	NYSE	MSA	Tue, Sep 12, 2000	7.37	7.42	7.37	7.42
156	NYSE	MSA	Fri, Sep 8, 2000	7.17	7.33	7.17	7.33
155	NYSE	MSA	Thu, Sep 7, 2000	6.96	7.08	6.96	7.08
154	NYSE	MSA	Wed, Sep 6, 2000	6.75	7.00	6.75	7.00
153	NYSE	MSA	Tue, Sep 5, 2000	6.87	6.87	6.75	6.75
152	NYSE	MSA	Fri, Sep 1, 2000	6.87	6.87	6.83	6.83
151	NYSE	MSA	Thu, Aug 31, 2000	6.54	6.83	6.54	6.83
150	NYSE	MSA	Wed, Aug 30, 2000	6.52	6.56	6.37	6.37
149	NYSE	MSA	Tue, Aug 29, 2000	6.37	6.54	6.35	6.54
148	NYSE	MSA	Mon, Aug 28, 2000	6.37	6.37	6.33	6.33
147	NYSE	MSA	Fri, Aug 25, 2000	6.37	6.37	6.25	6.37
146	NYSE	MSA	Thu, Aug 24, 2000	6.42	6.42	6.35	6.37
145	NYSE	MSA	Wed, Aug 23, 2000	6.46	6.46	6.40	6.40
144	NYSE	MSA	Tue, Aug 22, 2000	6.42	6.50	6.21	6.50
143	NYSE	MSA	Mon, Aug 21, 2000	6.37	6.42	6.37	6.42
142	NYSE	MSA	Fri, Aug 18, 2000	6.67	6.67	6.33	6.37
141	NYSE	MSA	Thu, Aug 17, 2000	6.67	6.67	6.62	6.65
140	NYSE	MSA	Wed, Aug 16, 2000	6.81	6.81	6.73	6.73
139	NYSE	MSA	Tue, Aug 15, 2000	7.04	7.04	6.83	6.83
138	NYSE	MSA	Mon, Aug 14, 2000	7.08	7.08	7.06	7.06
137	NYSE	MSA	Fri, Aug 11, 2000	7.27	7.27	7.08	7.08
136	NYSE	MSA	Thu, Aug 10, 2000	7.17	7.29	7.15	7.27
135	NYSE	MSA	Wed, Aug 9, 2000	7.17	7.17	7.06	7.17
134	NYSE	MSA	Tue, Aug 8, 2000	7.29	7.29	7.12	7.15
133	NYSE	MSA	Mon, Aug 7, 2000	7.27	7.29	7.04	7.27
132	NYSE	MSA	Fri, Aug 4, 2000	7.21	7.21	7.21	7.21
131	NYSE	MSA	Thu, Aug 3, 2000	7.46	7.46	7.23	7.25
130	NYSE	MSA	Wed, Aug 2, 2000	7.37	7.50	7.23	7.50
129	NYSE	MSA	Tue, Aug 1, 2000	7.40	7.40	7.40	7.40
128	NYSE	MSA	Mon, Jul 31, 2000	7.25	7.40	7.23	7.40
127	NYSE	MSA	Fri, Jul 28, 2000	7.27	7.27	7.21	7.25
126	NYSE	MSA	Thu, Jul 27, 2000	7.25	7.29	7.25	7.29
125	NYSE	MSA	Wed, Jul 26, 2000	7.33	7.33	7.25	7.25
124	NYSE	MSA	Tue, Jul 25, 2000	7.35	7.35	7.33	7.33
123	NYSE	MSA	Mon, Jul 24, 2000	7.73	7.73	7.33	7.37
122	NYSE	MSA	Fri, Jul 21, 2000	7.85	7.90	7.79	7.79
121	NYSE	MSA	Thu, Jul 20, 2000	7.92	7.92	7.79	7.83
120	NYSE	MSA	Wed, Jul 19, 2000	7.96	7.96	7.87	7.87
119	NYSE	MSA	Tue, Jul 18, 2000	7.71	7.98	7.71	7.98
118	NYSE	MSA	Mon, Jul 17, 2000	7.83	7.83	7.79	7.79
117	NYSE	MSA	Fri, Jul 14, 2000	7.96	7.96	7.87	7.92
116	NYSE	MSA	Thu, Jul 13, 2000	7.96	7.98	7.87	7.87
115	NYSE	MSA	Wed, Jul 12, 2000	8.00	8.02	7.96	7.96
114	NYSE	MSA	Tue, Jul 11, 2000	8.00	8.00	7.94	7.98
113	NYSE	MSA	Mon, Jul 10, 2000	8.00	8.00	8.00	8.00
112	NYSE	MSA	Fri, Jul 7, 2000	8.00	8.00	7.98	8.00
111	NYSE	MSA	Thu, Jul 6, 2000	8.00	8.08	7.92	7.96
110	NYSE	MSA	Wed, Jul 5, 2000	8.00	8.08	8.00	8.08
109	NYSE	MSA	Mon, Jul 3, 2000	8.04	8.08	8.04	8.08
108	NYSE	MSA	Fri, Jun 30, 2000	8.00	8.08	8.00	8.00
107	NYSE	MSA	Thu, Jun 29, 2000	8.08	8.08	8.00	8.00
106	NYSE	MSA	Wed, Jun 28, 2000	7.92	8.08	7.92	8.08
105	NYSE	MSA	Tue, Jun 27, 2000	7.96	8.08	7.87	7.87
104	NYSE	MSA	Mon, Jun 26, 2000	8.00	8.08	7.92	7.92
103	NYSE	MSA	Fri, Jun 23, 2000	7.92	8.00	7.87	8.00
102	NYSE	MSA	Thu, Jun 22, 2000	7.96	7.96	7.96	7.96
101	NYSE	MSA	Wed, Jun 21, 2000	8.19	8.19	7.96	8.00
100	NYSE	MSA	Tue, Jun 20, 2000	8.33	8.35	8.23	8.23
99	NYSE	MSA	Mon, Jun 19, 2000	8.54	8.58	8.33	8.33
98	NYSE	MSA	Fri, Jun 16, 2000	8.58	8.58	8.58	8.58
97	NYSE	MSA	Thu, Jun 15, 2000	8.62	8.67	8.50	8.50
96	NYSE	MSA	Wed, Jun 14, 2000	8.67	8.67	8.62	8.62
95	NYSE	MSA	Tue, Jun 13, 2000	8.67	8.83	8.58	8.67
94	NYSE	MSA	Mon, Jun 12, 2000	8.54	8.67	8.54	8.62
93	NYSE	MSA	Fri, Jun 9, 2000	8.33	8.56	8.33	8.56
92	NYSE	MSA	Thu, Jun 8, 2000	8.42	8.44	8.37	8.37
91	NYSE	MSA	Wed, Jun 7, 2000	8.23	8.42	8.23	8.37
90	NYSE	MSA	Tue, Jun 6, 2000	7.92	8.23	7.92	8.23
89	NYSE	MSA	Mon, Jun 5, 2000	8.00	8.00	7.87	7.87
88	NYSE	MSA	Fri, Jun 2, 2000	7.92	7.96	7.87	7.96
87	NYSE	MSA	Thu, Jun 1, 2000	7.83	7.83	7.83	7.83
86	NYSE	MSA	Wed, May 31, 2000	7.92	7.92	7.75	7.75
85	NYSE	MSA	Tue, May 30, 2000	7.83	7.83	7.75	7.83
84	NYSE	MSA	Fri, May 26, 2000	7.83	7.83	7.75	7.77
83	NYSE	MSA	Thu, May 25, 2000	7.83	8.21	7.79	7.87
82	NYSE	MSA	Wed, May 24, 2000	7.80	7.83	7.75	7.79
81	NYSE	MSA	Tue, May 23, 2000	7.85	7.86	7.83	7.83
80	NYSE	MSA	Mon, May 22, 2000	7.87	7.87	7.83	7.86
79	NYSE	MSA	Fri, May 19, 2000	7.85	7.87	7.85	7.87
78	NYSE	MSA	Thu, May 18, 2000	7.79	7.86	7.79	7.86
77	NYSE	MSA	Wed, May 17, 2000	7.79	7.80	7.79	7.80
76	NYSE	MSA	Tue, May 16, 2000	7.62	7.90	7.62	7.80
75	NYSE	MSA	Mon, May 15, 2000	7.61	7.64	7.61	7.64
74	NYSE	MSA	Fri, May 12, 2000	7.60	7.61	7.58	7.61
73	NYSE	MSA	Thu, May 11, 2000	7.60	7.60	7.57	7.59
72	NYSE	MSA	Wed, May 10, 2000	7.44	7.67	7.44	7.62
71	NYSE	MSA	Tue, May 9, 2000	7.39	7.42	7.39	7.42
70	NYSE	MSA	Fri, May 5, 2000	7.35	7.44	7.35	7.44
69	NYSE	MSA	Thu, May 4, 2000	7.39	7.39	7.30	7.33
68	NYSE	MSA	Wed, May 3, 2000	7.28	7.32	7.25	7.28
67	NYSE	MSA	Tue, May 2, 2000	7.22	7.30	7.22	7.28
66	NYSE	MSA	Mon, May 1, 2000	7.22	7.22	7.22	7.22
65	NYSE	MSA	Fri, Apr 28, 2000	7.14	7.22	7.14	7.22
64	NYSE	MSA	Thu, Apr 27, 2000	7.19	7.19	7.12	7.12
63	NYSE	MSA	Wed, Apr 26, 2000	7.17	7.19	7.17	7.18
62	NYSE	MSA	Tue, Apr 25, 2000	7.19	7.19	7.15	7.15
61	NYSE	MSA	Mon, Apr 24, 2000	7.22	7.22	7.22	7.22
60	NYSE	MSA	Thu, Apr 20, 2000	7.23	7.23	7.22	7.23
59	NYSE	MSA	Tue, Apr 18, 2000	7.19	7.23	7.19	7.23
58	NYSE	MSA	Mon, Apr 17, 2000	7.21	7.25	7.21	7.22
57	NYSE	MSA	Fri, Apr 14, 2000	7.25	7.26	7.22	7.22
56	NYSE	MSA	Thu, Apr 13, 2000	7.39	7.39	7.15	7.28
55	NYSE	MSA	Wed, Apr 12, 2000	7.43	7.43	7.39	7.39
54	NYSE	MSA	Tue, Apr 11, 2000	7.48	7.48	7.44	7.44
53	NYSE	MSA	Mon, Apr 10, 2000	7.50	7.50	7.48	7.48
52	NYSE	MSA	Fri, Apr 7, 2000	7.53	7.53	7.47	7.47
51	NYSE	MSA	Thu, Apr 6, 2000	7.53	7.53	7.53	7.53
50	NYSE	MSA	Wed, Apr 5, 2000	7.57	7.57	7.54	7.54
49	NYSE	MSA	Tue, Apr 4, 2000	7.69	7.69	7.57	7.60
48	NYSE	MSA	Mon, Apr 3, 2000	7.72	7.75	7.72	7.72
47	NYSE	MSA	Fri, Mar 31, 2000	7.69	7.72	7.69	7.69
46	NYSE	MSA	Thu, Mar 30, 2000	7.54	7.64	7.48	7.64
45	NYSE	MSA	Wed, Mar 29, 2000	7.55	7.55	7.46	7.49
44	NYSE	MSA	Tue, Mar 28, 2000	7.50	7.55	7.50	7.55
43	NYSE	MSA	Mon, Mar 27, 2000	7.44	7.50	7.44	7.50
42	NYSE	MSA	Fri, Mar 24, 2000	7.33	7.44	7.33	7.42
41	NYSE	MSA	Thu, Mar 23, 2000	7.39	7.39	7.33	7.35
40	NYSE	MSA	Wed, Mar 22, 2000	7.22	7.33	7.22	7.33
39	NYSE	MSA	Tue, Mar 21, 2000	6.96	7.21	6.96	7.21
38	NYSE	MSA	Mon, Mar 20, 2000	6.92	7.01	6.92	6.96
37	NYSE	MSA	Fri, Mar 17, 2000	6.82	6.97	6.80	6.94
36	NYSE	MSA	Thu, Mar 16, 2000	6.80	6.85	6.80	6.85
35	NYSE	MSA	Wed, Mar 15, 2000	6.86	6.86	6.85	6.85
34	NYSE	MSA	Tue, Mar 14, 2000	6.89	6.89	6.85	6.86
33	NYSE	MSA	Mon, Mar 13, 2000	6.86	6.86	6.86	6.86
32	NYSE	MSA	Fri, Mar 10, 2000	6.90	6.90	6.89	6.89
31	NYSE	MSA	Thu, Mar 9, 2000	7.00	7.00	6.93	6.93
30	NYSE	MSA	Wed, Mar 8, 2000	7.05	7.05	7.01	7.01
29	NYSE	MSA	Tue, Mar 7, 2000	7.10	7.10	7.08	7.08
28	NYSE	MSA	Mon, Mar 6, 2000	7.11	7.11	7.11	7.11
27	NYSE	MSA	Fri, Mar 3, 2000	7.05	7.05	7.05	7.05
26	NYSE	MSA	Wed, Mar 1, 2000	7.08	7.08	7.08	7.08
25	NYSE	MSA	Tue, Feb 29, 2000	7.03	7.05	7.03	7.05
24	NYSE	MSA	Mon, Feb 28, 2000	7.01	7.04	6.97	7.00
23	NYSE	MSA	Fri, Feb 25, 2000	6.98	6.98	6.98	6.98
22	NYSE	MSA	Wed, Feb 23, 2000	7.03	7.05	6.97	6.98
21	NYSE	MSA	Tue, Feb 22, 2000	6.94	7.03	6.94	7.03
20	NYSE	MSA	Fri, Feb 18, 2000	6.89	6.89	6.89	6.89
19	NYSE	MSA	Thu, Feb 17, 2000	6.72	6.89	6.72	6.89
18	NYSE	MSA	Wed, Feb 16, 2000	6.67	6.72	6.67	6.72
17	NYSE	MSA	Tue, Feb 15, 2000	6.61	6.67	6.61	6.67
16	NYSE	MSA	Mon, Feb 14, 2000	6.60	6.60	6.60	6.60
15	NYSE	MSA	Fri, Feb 11, 2000	6.67	6.67	6.57	6.57
14	NYSE	MSA	Thu, Feb 10, 2000	6.74	6.74	6.74	6.74
13	NYSE	MSA	Tue, Feb 8, 2000	6.78	6.78	6.77	6.77
12	NYSE	MSA	Mon, Feb 7, 2000	6.75	6.75	6.75	6.75
11	NYSE	MSA	Thu, Feb 3, 2000	6.82	6.82	6.75	6.75
10	NYSE	MSA	Wed, Feb 2, 2000	6.82	6.82	6.82	6.82
9	NYSE	MSA	Tue, Feb 1, 2000	6.89	6.89	6.83	6.83
8	NYSE	MSA	Mon, Jan 31, 2000	6.92	6.92	6.89	6.89
7	NYSE	MSA	Thu, Jan 27, 2000	6.79	6.93	6.79	6.90
6	NYSE	MSA	Wed, Jan 26, 2000	6.87	6.87	6.82	6.82
5	NYSE	MSA	Tue, Jan 25, 2000	6.92	6.92	6.88	6.88
4	NYSE	MSA	Mon, Jan 24, 2000	7.00	7.00	6.90	6.90
3	NYSE	MSA	Fri, Jan 21, 2000	7.11	7.11	7.03	7.03
2	NYSE	MSA	Thu, Jan 20, 2000	7.05	7.11	7.05	7.11
1	NYSE	MSA	Wed, Jan 19, 2000	6.94	7.05	6.94	7.04
#	Exchange	Symbol	Date	Open	High	Low	Close

MSA Safety Inc NYSE:MSA 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