BlackRock MuniHoldings Quality Fund II Inc NYSE:MUE Historical Prices

Below are the 6298 trading days of historical prices for MUE.

#	Exchange	Symbol	Date	Open	High	Low	Close
6298	NYSE	MUE	Thu, Mar 21, 2024	10.13	10.15	10.10	10.10
6297	NYSE	MUE	Wed, Mar 20, 2024	10.13	10.15	10.12	10.14
6296	NYSE	MUE	Tue, Mar 19, 2024	10.15	10.16	10.13	10.15
6295	NYSE	MUE	Mon, Mar 18, 2024	10.10	10.15	10.09	10.15
6294	NYSE	MUE	Fri, Mar 15, 2024	10.04	10.09	10.01	10.08
6293	NYSE	MUE	Thu, Mar 14, 2024	10.08	10.11	10.02	10.04
6292	NYSE	MUE	Wed, Mar 13, 2024	10.13	10.15	10.11	10.07
6291	NYSE	MUE	Tue, Mar 12, 2024	10.11	10.15	10.11	10.11
6290	NYSE	MUE	Mon, Mar 11, 2024	10.11	10.12	10.09	10.11
6289	NYSE	MUE	Fri, Mar 8, 2024	10.09	10.13	10.06	10.09
6288	NYSE	MUE	Thu, Mar 7, 2024	10.09	10.10	10.05	10.09
6287	NYSE	MUE	Wed, Mar 6, 2024	10.03	10.06	10.03	10.05
6286	NYSE	MUE	Tue, Mar 5, 2024	10.04	10.06	10.02	10.04
6285	NYSE	MUE	Mon, Mar 4, 2024	10.02	10.06	10.00	10.01
6284	NYSE	MUE	Fri, Mar 1, 2024	9.98	10.04	9.98	10.02
6283	NYSE	MUE	Thu, Feb 29, 2024	9.97	10.00	9.95	9.99
6282	NYSE	MUE	Wed, Feb 28, 2024	9.92	9.98	9.91	9.96
6281	NYSE	MUE	Tue, Feb 27, 2024	9.95	9.95	9.90	9.91
6280	NYSE	MUE	Mon, Feb 26, 2024	10.00	10.00	9.93	9.94
6279	NYSE	MUE	Fri, Feb 23, 2024	10.04	10.04	10.00	10.01
6278	NYSE	MUE	Thu, Feb 22, 2024	10.03	10.06	10.00	10.02
6277	NYSE	MUE	Wed, Feb 21, 2024	10.01	10.07	10.00	10.02
6276	NYSE	MUE	Tue, Feb 20, 2024	10.01	10.02	9.99	10.02
6275	NYSE	MUE	Fri, Feb 16, 2024	9.98	10.01	9.97	9.98
6274	NYSE	MUE	Thu, Feb 15, 2024	9.99	10.05	9.99	10.02
6273	NYSE	MUE	Wed, Feb 14, 2024	9.92	9.98	9.92	9.96
6272	NYSE	MUE	Tue, Feb 13, 2024	9.91	9.96	9.91	9.91
6271	NYSE	MUE	Mon, Feb 12, 2024	9.99	10.02	9.98	10.01
6270	NYSE	MUE	Fri, Feb 9, 2024	9.94	9.98	9.94	9.96
6269	NYSE	MUE	Thu, Feb 8, 2024	9.94	9.95	9.93	9.95
6268	NYSE	MUE	Wed, Feb 7, 2024	9.89	9.97	9.89	9.93
6267	NYSE	MUE	Tue, Feb 6, 2024	9.86	9.96	9.86	9.91
6266	NYSE	MUE	Mon, Feb 5, 2024	9.88	9.91	9.85	9.88
6265	NYSE	MUE	Fri, Feb 2, 2024	9.94	9.96	9.91	9.95
6264	NYSE	MUE	Thu, Feb 1, 2024	9.94	10.06	9.94	10.00
6263	NYSE	MUE	Wed, Jan 31, 2024	9.86	9.95	9.86	9.88
6262	NYSE	MUE	Tue, Jan 30, 2024	9.91	9.93	9.82	9.84
6261	NYSE	MUE	Mon, Jan 29, 2024	9.85	9.92	9.85	9.91
6260	NYSE	MUE	Fri, Jan 26, 2024	9.87	9.88	9.84	9.85
6259	NYSE	MUE	Thu, Jan 25, 2024	9.84	9.93	9.84	9.90
6258	NYSE	MUE	Wed, Jan 24, 2024	9.83	9.90	9.82	9.83
6257	NYSE	MUE	Tue, Jan 23, 2024	9.84	9.84	9.81	9.83
6256	NYSE	MUE	Mon, Jan 22, 2024	9.82	9.90	9.82	9.86
6255	NYSE	MUE	Fri, Jan 19, 2024	9.80	9.80	9.68	9.79
6254	NYSE	MUE	Thu, Jan 18, 2024	9.87	9.87	9.75	9.76
6253	NYSE	MUE	Wed, Jan 17, 2024	9.89	9.89	9.81	9.82
6252	NYSE	MUE	Tue, Jan 16, 2024	10.00	10.02	9.89	9.89
6251	NYSE	MUE	Fri, Jan 12, 2024	10.03	10.04	10.01	10.03
6250	NYSE	MUE	Thu, Jan 11, 2024	9.99	10.04	9.99	10.02
6249	NYSE	MUE	Wed, Jan 10, 2024	10.08	10.08	10.00	9.98
6248	NYSE	MUE	Tue, Jan 9, 2024	10.05	10.10	10.05	10.07
6247	NYSE	MUE	Mon, Jan 8, 2024	10.02	10.11	10.02	10.09
6246	NYSE	MUE	Fri, Jan 5, 2024	10.02	10.09	10.00	10.00
6245	NYSE	MUE	Thu, Jan 4, 2024	10.04	10.11	10.03	10.07
6244	NYSE	MUE	Wed, Jan 3, 2024	10.10	10.16	10.06	10.14
6243	NYSE	MUE	Tue, Jan 2, 2024	10.02	10.11	10.02	10.10
6242	NYSE	MUE	Fri, Dec 29, 2023	10.04	10.08	10.01	10.02
6241	NYSE	MUE	Thu, Dec 28, 2023	10.06	10.11	10.02	10.03
6240	NYSE	MUE	Wed, Dec 27, 2023	10.12	10.17	10.08	10.08
6239	NYSE	MUE	Tue, Dec 26, 2023	10.11	10.12	10.09	10.12
6238	NYSE	MUE	Fri, Dec 22, 2023	10.07	10.17	10.07	10.10
6237	NYSE	MUE	Thu, Dec 21, 2023	10.06	10.12	10.06	10.09
6236	NYSE	MUE	Wed, Dec 20, 2023	10.08	10.12	10.07	10.10
6235	NYSE	MUE	Tue, Dec 19, 2023	10.15	10.15	10.08	10.09
6234	NYSE	MUE	Mon, Dec 18, 2023	10.10	10.12	10.06	10.10
6233	NYSE	MUE	Fri, Dec 15, 2023	10.09	10.10	10.02	10.06
6232	NYSE	MUE	Thu, Dec 14, 2023	9.87	10.07	9.87	10.05
6231	NYSE	MUE	Wed, Dec 13, 2023	9.84	9.92	9.78	9.85
6230	NYSE	MUE	Tue, Dec 12, 2023	9.88	9.90	9.86	9.86
6229	NYSE	MUE	Mon, Dec 11, 2023	9.98	9.98	9.91	9.92
6228	NYSE	MUE	Fri, Dec 8, 2023	9.93	10.01	9.93	9.99
6227	NYSE	MUE	Thu, Dec 7, 2023	9.88	9.97	9.73	9.94
6226	NYSE	MUE	Wed, Dec 6, 2023	9.97	9.98	9.86	9.87
6225	NYSE	MUE	Tue, Dec 5, 2023	9.84	9.92	9.82	9.91
6224	NYSE	MUE	Mon, Dec 4, 2023	9.85	9.95	9.78	9.82
6223	NYSE	MUE	Fri, Dec 1, 2023	9.76	9.90	9.72	9.87
6222	NYSE	MUE	Thu, Nov 30, 2023	9.75	9.77	9.69	9.71
6221	NYSE	MUE	Wed, Nov 29, 2023	9.66	9.76	9.66	9.75
6220	NYSE	MUE	Tue, Nov 28, 2023	9.60	9.65	9.56	9.63
6219	NYSE	MUE	Mon, Nov 27, 2023	9.62	9.62	9.57	9.59
6218	NYSE	MUE	Fri, Nov 24, 2023	9.56	9.62	9.56	9.58
6217	NYSE	MUE	Wed, Nov 22, 2023	9.64	9.69	9.56	9.64
6216	NYSE	MUE	Tue, Nov 21, 2023	9.72	9.80	9.64	9.64
6215	NYSE	MUE	Mon, Nov 20, 2023	9.67	9.79	9.66	9.78
6214	NYSE	MUE	Fri, Nov 17, 2023	9.67	9.70	9.62	9.70
6213	NYSE	MUE	Thu, Nov 16, 2023	9.76	9.76	9.50	9.65
6212	NYSE	MUE	Wed, Nov 15, 2023	9.43	9.47	9.40	9.46
6211	NYSE	MUE	Tue, Nov 14, 2023	9.35	9.41	9.35	9.41
6210	NYSE	MUE	Mon, Nov 13, 2023	9.28	9.28	9.23	9.25
6209	NYSE	MUE	Fri, Nov 10, 2023	9.31	9.34	9.26	9.28
6208	NYSE	MUE	Thu, Nov 9, 2023	9.35	9.35	9.23	9.25
6207	NYSE	MUE	Wed, Nov 8, 2023	9.18	9.35	9.16	9.31
6206	NYSE	MUE	Tue, Nov 7, 2023	9.03	9.17	9.03	9.17
6205	NYSE	MUE	Mon, Nov 6, 2023	9.10	9.10	8.97	9.01
6204	NYSE	MUE	Fri, Nov 3, 2023	8.95	9.08	8.95	9.07
6203	NYSE	MUE	Thu, Nov 2, 2023	8.83	8.90	8.83	8.89
6202	NYSE	MUE	Wed, Nov 1, 2023	8.68	8.77	8.65	8.75
6201	NYSE	MUE	Tue, Oct 31, 2023	8.61	8.67	8.61	8.64
6200	NYSE	MUE	Mon, Oct 30, 2023	8.58	8.68	8.58	8.60
6199	NYSE	MUE	Fri, Oct 27, 2023	8.55	8.61	8.55	8.61
6198	NYSE	MUE	Thu, Oct 26, 2023	8.57	8.63	8.55	8.60
6197	NYSE	MUE	Wed, Oct 25, 2023	8.66	8.66	8.53	8.54
6196	NYSE	MUE	Tue, Oct 24, 2023	8.64	8.71	8.64	8.69
6195	NYSE	MUE	Mon, Oct 23, 2023	8.62	8.73	8.62	8.63
6194	NYSE	MUE	Fri, Oct 20, 2023	8.71	8.75	8.68	8.69
6193	NYSE	MUE	Thu, Oct 19, 2023	8.74	8.77	8.72	8.74
6192	NYSE	MUE	Wed, Oct 18, 2023	8.73	8.78	8.73	8.77
6191	NYSE	MUE	Tue, Oct 17, 2023	8.77	8.81	8.76	8.78
6190	NYSE	MUE	Mon, Oct 16, 2023	8.88	8.88	8.81	8.83
6189	NYSE	MUE	Fri, Oct 13, 2023	8.94	8.96	8.84	8.86
6188	NYSE	MUE	Thu, Oct 12, 2023	8.99	8.99	8.89	8.89
6187	NYSE	MUE	Wed, Oct 11, 2023	8.94	9.05	8.94	8.97
6186	NYSE	MUE	Tue, Oct 10, 2023	8.87	8.96	8.87	8.89
6185	NYSE	MUE	Mon, Oct 9, 2023	8.91	8.94	8.90	8.91
6184	NYSE	MUE	Fri, Oct 6, 2023	8.85	8.92	8.84	8.89
6183	NYSE	MUE	Thu, Oct 5, 2023	8.93	8.97	8.90	8.92
6182	NYSE	MUE	Wed, Oct 4, 2023	8.92	9.00	8.89	8.97
6181	NYSE	MUE	Tue, Oct 3, 2023	8.78	8.94	8.78	8.90
6180	NYSE	MUE	Mon, Oct 2, 2023	8.85	8.92	8.82	8.82
6179	NYSE	MUE	Fri, Sep 29, 2023	8.84	8.90	8.78	8.78
6178	NYSE	MUE	Thu, Sep 28, 2023	8.84	8.89	8.83	8.83
6177	NYSE	MUE	Wed, Sep 27, 2023	8.97	8.97	8.85	8.85
6176	NYSE	MUE	Tue, Sep 26, 2023	8.99	9.01	8.96	8.97
6175	NYSE	MUE	Mon, Sep 25, 2023	9.11	9.19	8.99	8.99
6174	NYSE	MUE	Fri, Sep 22, 2023	9.18	9.25	9.18	9.20
6173	NYSE	MUE	Thu, Sep 21, 2023	9.25	9.27	9.18	9.20
6172	NYSE	MUE	Wed, Sep 20, 2023	9.27	9.33	9.27	9.29
6171	NYSE	MUE	Tue, Sep 19, 2023	9.29	9.30	9.24	9.27
6170	NYSE	MUE	Mon, Sep 18, 2023	9.24	9.31	9.24	9.31
6169	NYSE	MUE	Fri, Sep 15, 2023	9.26	9.29	9.25	9.26
6168	NYSE	MUE	Thu, Sep 14, 2023	9.26	9.29	9.25	9.27
6167	NYSE	MUE	Wed, Sep 13, 2023	9.30	9.35	9.30	9.29
6166	NYSE	MUE	Tue, Sep 12, 2023	9.29	9.33	9.29	9.31
6165	NYSE	MUE	Mon, Sep 11, 2023	9.37	9.37	9.32	9.33
6164	NYSE	MUE	Fri, Sep 8, 2023	9.37	9.41	9.29	9.35
6163	NYSE	MUE	Thu, Sep 7, 2023	9.39	9.40	9.36	9.38
6162	NYSE	MUE	Wed, Sep 6, 2023	9.42	9.45	9.38	9.41
6161	NYSE	MUE	Tue, Sep 5, 2023	9.44	9.45	9.41	9.42
6160	NYSE	MUE	Fri, Sep 1, 2023	9.51	9.51	9.41	9.45
6159	NYSE	MUE	Thu, Aug 31, 2023	9.48	9.52	9.46	9.47
6158	NYSE	MUE	Wed, Aug 30, 2023	9.47	9.50	9.43	9.47
6157	NYSE	MUE	Tue, Aug 29, 2023	9.38	9.49	9.38	9.47
6156	NYSE	MUE	Mon, Aug 28, 2023	9.41	9.46	9.41	9.42
6155	NYSE	MUE	Fri, Aug 25, 2023	9.40	9.43	9.40	9.40
6154	NYSE	MUE	Thu, Aug 24, 2023	9.47	9.47	9.39	9.42
6153	NYSE	MUE	Wed, Aug 23, 2023	9.45	9.50	9.45	9.47
6152	NYSE	MUE	Tue, Aug 22, 2023	9.47	9.47	9.44	9.44
6151	NYSE	MUE	Mon, Aug 21, 2023	9.45	9.50	9.44	9.44
6150	NYSE	MUE	Fri, Aug 18, 2023	9.45	9.51	9.45	9.50
6149	NYSE	MUE	Thu, Aug 17, 2023	9.48	9.54	9.48	9.50
6148	NYSE	MUE	Wed, Aug 16, 2023	9.52	9.56	9.52	9.53
6147	NYSE	MUE	Tue, Aug 15, 2023	9.56	9.61	9.54	9.56
6146	NYSE	MUE	Mon, Aug 14, 2023	9.65	9.65	9.59	9.63
6145	NYSE	MUE	Fri, Aug 11, 2023	9.64	9.66	9.62	9.62
6144	NYSE	MUE	Thu, Aug 10, 2023	9.65	9.69	9.63	9.65
6143	NYSE	MUE	Wed, Aug 9, 2023	9.64	9.70	9.64	9.65
6142	NYSE	MUE	Tue, Aug 8, 2023	9.63	9.68	9.62	9.67
6141	NYSE	MUE	Mon, Aug 7, 2023	9.63	9.65	9.58	9.64
6140	NYSE	MUE	Fri, Aug 4, 2023	9.63	9.71	9.63	9.65
6139	NYSE	MUE	Thu, Aug 3, 2023	9.79	9.79	9.64	9.65
6138	NYSE	MUE	Wed, Aug 2, 2023	9.88	9.88	9.80	9.80
6137	NYSE	MUE	Tue, Aug 1, 2023	9.93	9.95	9.88	9.89
6136	NYSE	MUE	Mon, Jul 31, 2023	9.86	9.95	9.83	9.93
6135	NYSE	MUE	Fri, Jul 28, 2023	9.85	9.85	9.80	9.83
6134	NYSE	MUE	Thu, Jul 27, 2023	9.83	9.83	9.75	9.75
6133	NYSE	MUE	Wed, Jul 26, 2023	9.82	9.88	9.82	9.83
6132	NYSE	MUE	Tue, Jul 25, 2023	9.82	9.85	9.80	9.82
6131	NYSE	MUE	Mon, Jul 24, 2023	9.85	9.88	9.82	9.86
6130	NYSE	MUE	Fri, Jul 21, 2023	9.83	9.88	9.81	9.85
6129	NYSE	MUE	Thu, Jul 20, 2023	9.80	9.83	9.78	9.82
6128	NYSE	MUE	Wed, Jul 19, 2023	9.89	9.92	9.79	9.84
6127	NYSE	MUE	Tue, Jul 18, 2023	9.84	9.87	9.82	9.86
6126	NYSE	MUE	Mon, Jul 17, 2023	9.76	9.82	9.76	9.80
6125	NYSE	MUE	Fri, Jul 14, 2023	9.82	9.86	9.78	9.80
6124	NYSE	MUE	Thu, Jul 13, 2023	9.79	9.85	9.79	9.82
6123	NYSE	MUE	Wed, Jul 12, 2023	9.84	9.87	9.82	9.80
6122	NYSE	MUE	Tue, Jul 11, 2023	9.78	9.81	9.78	9.80
6121	NYSE	MUE	Mon, Jul 10, 2023	9.73	9.80	9.73	9.78
6120	NYSE	MUE	Fri, Jul 7, 2023	9.69	9.79	9.69	9.75
6119	NYSE	MUE	Thu, Jul 6, 2023	9.71	9.73	9.66	9.73
6118	NYSE	MUE	Wed, Jul 5, 2023	9.81	9.82	9.73	9.75
6117	NYSE	MUE	Mon, Jul 3, 2023	9.72	9.81	9.72	9.79
6116	NYSE	MUE	Fri, Jun 30, 2023	9.80	9.81	9.69	9.71
6115	NYSE	MUE	Thu, Jun 29, 2023	9.73	9.78	9.70	9.70
6114	NYSE	MUE	Wed, Jun 28, 2023	9.75	9.80	9.73	9.76
6113	NYSE	MUE	Tue, Jun 27, 2023	9.74	9.82	9.73	9.75
6112	NYSE	MUE	Mon, Jun 26, 2023	9.76	9.80	9.65	9.70
6111	NYSE	MUE	Fri, Jun 23, 2023	9.71	9.76	9.71	9.71
6110	NYSE	MUE	Thu, Jun 22, 2023	9.69	9.71	9.65	9.68
6109	NYSE	MUE	Wed, Jun 21, 2023	9.69	9.70	9.61	9.67
6108	NYSE	MUE	Tue, Jun 20, 2023	9.66	9.71	9.66	9.68
6107	NYSE	MUE	Fri, Jun 16, 2023	9.69	9.71	9.67	9.67
6106	NYSE	MUE	Thu, Jun 15, 2023	9.67	9.72	9.60	9.72
6105	NYSE	MUE	Wed, Jun 14, 2023	9.64	9.69	9.64	9.67
6104	NYSE	MUE	Tue, Jun 13, 2023	9.72	9.72	9.67	9.66
6103	NYSE	MUE	Mon, Jun 12, 2023	9.69	9.71	9.63	9.70
6102	NYSE	MUE	Fri, Jun 9, 2023	9.69	9.74	9.68	9.71
6101	NYSE	MUE	Thu, Jun 8, 2023	9.67	9.74	9.66	9.69
6100	NYSE	MUE	Wed, Jun 7, 2023	9.67	9.67	9.64	9.64
6099	NYSE	MUE	Tue, Jun 6, 2023	9.61	9.67	9.61	9.67
6098	NYSE	MUE	Mon, Jun 5, 2023	9.58	9.62	9.57	9.56
6097	NYSE	MUE	Fri, Jun 2, 2023	9.65	9.66	9.54	9.56
6096	NYSE	MUE	Thu, Jun 1, 2023	9.60	9.69	9.59	9.64
6095	NYSE	MUE	Wed, May 31, 2023	9.53	9.60	9.53	9.58
6094	NYSE	MUE	Tue, May 30, 2023	9.49	9.55	9.49	9.53
6093	NYSE	MUE	Fri, May 26, 2023	9.46	9.50	9.43	9.46
6092	NYSE	MUE	Thu, May 25, 2023	9.43	9.46	9.40	9.45
6091	NYSE	MUE	Wed, May 24, 2023	9.52	9.52	9.40	9.40
6090	NYSE	MUE	Tue, May 23, 2023	9.52	9.55	9.50	9.52
6089	NYSE	MUE	Mon, May 22, 2023	9.60	9.65	9.52	9.52
6088	NYSE	MUE	Fri, May 19, 2023	9.68	9.68	9.64	9.64
6087	NYSE	MUE	Thu, May 18, 2023	9.71	9.73	9.65	9.69
6086	NYSE	MUE	Wed, May 17, 2023	9.72	9.75	9.70	9.71
6085	NYSE	MUE	Tue, May 16, 2023	9.72	9.74	9.71	9.71
6084	NYSE	MUE	Mon, May 15, 2023	9.73	9.73	9.70	9.73
6083	NYSE	MUE	Fri, May 12, 2023	9.72	9.78	9.67	9.71
6082	NYSE	MUE	Thu, May 11, 2023	9.79	9.83	9.73	9.71
6081	NYSE	MUE	Wed, May 10, 2023	9.85	9.85	9.78	9.79
6080	NYSE	MUE	Tue, May 9, 2023	9.85	9.87	9.82	9.83
6079	NYSE	MUE	Mon, May 8, 2023	9.91	9.91	9.83	9.83
6078	NYSE	MUE	Fri, May 5, 2023	9.83	9.97	9.82	9.93
6077	NYSE	MUE	Thu, May 4, 2023	9.78	9.85	9.78	9.81
6076	NYSE	MUE	Wed, May 3, 2023	9.86	9.86	9.78	9.78
6075	NYSE	MUE	Tue, May 2, 2023	9.87	9.87	9.77	9.84
6074	NYSE	MUE	Mon, May 1, 2023	9.85	9.88	9.78	9.80
6073	NYSE	MUE	Fri, Apr 28, 2023	9.88	9.96	9.88	9.89
6072	NYSE	MUE	Thu, Apr 27, 2023	9.91	9.91	9.83	9.86
6071	NYSE	MUE	Wed, Apr 26, 2023	9.75	9.93	9.75	9.85
6070	NYSE	MUE	Tue, Apr 25, 2023	9.80	9.80	9.76	9.77
6069	NYSE	MUE	Mon, Apr 24, 2023	9.83	9.84	9.78	9.80
6068	NYSE	MUE	Fri, Apr 21, 2023	9.80	9.81	9.77	9.78
6067	NYSE	MUE	Thu, Apr 20, 2023	9.84	9.84	9.79	9.80
6066	NYSE	MUE	Wed, Apr 19, 2023	9.83	9.83	9.73	9.77
6065	NYSE	MUE	Tue, Apr 18, 2023	9.93	9.93	9.79	9.81
6064	NYSE	MUE	Mon, Apr 17, 2023	9.97	9.97	9.88	9.90
6063	NYSE	MUE	Fri, Apr 14, 2023	10.01	10.01	9.88	9.90
6062	NYSE	MUE	Thu, Apr 13, 2023	9.95	10.01	9.95	9.95
6061	NYSE	MUE	Wed, Apr 12, 2023	10.04	10.04	9.93	9.96
6060	NYSE	MUE	Tue, Apr 11, 2023	9.97	10.02	9.95	9.98
6059	NYSE	MUE	Mon, Apr 10, 2023	10.00	10.00	9.93	9.96
6058	NYSE	MUE	Thu, Apr 6, 2023	10.03	10.07	9.96	9.98
6057	NYSE	MUE	Wed, Apr 5, 2023	9.97	10.06	9.97	10.01
6056	NYSE	MUE	Tue, Apr 4, 2023	9.96	10.00	9.94	9.97
6055	NYSE	MUE	Mon, Apr 3, 2023	9.99	10.08	9.93	9.94
6054	NYSE	MUE	Fri, Mar 31, 2023	9.93	10.04	9.93	10.04
6053	NYSE	MUE	Thu, Mar 30, 2023	9.85	9.96	9.85	9.91
6052	NYSE	MUE	Wed, Mar 29, 2023	9.79	9.87	9.79	9.86
6051	NYSE	MUE	Tue, Mar 28, 2023	9.74	9.84	9.74	9.81
6050	NYSE	MUE	Mon, Mar 27, 2023	9.77	9.84	9.76	9.78
6049	NYSE	MUE	Fri, Mar 24, 2023	9.82	9.86	9.78	9.78
6048	NYSE	MUE	Thu, Mar 23, 2023	9.78	9.83	9.78	9.79
6047	NYSE	MUE	Wed, Mar 22, 2023	9.84	9.86	9.80	9.82
6046	NYSE	MUE	Tue, Mar 21, 2023	9.89	9.89	9.82	9.83
6045	NYSE	MUE	Mon, Mar 20, 2023	9.87	9.90	9.87	9.89
6044	NYSE	MUE	Fri, Mar 17, 2023	9.95	9.95	9.88	9.88
6043	NYSE	MUE	Thu, Mar 16, 2023	9.89	9.96	9.88	9.93
6042	NYSE	MUE	Wed, Mar 15, 2023	9.84	9.97	9.83	9.89
6041	NYSE	MUE	Tue, Mar 14, 2023	9.79	9.90	9.79	9.82
6040	NYSE	MUE	Mon, Mar 13, 2023	9.85	9.91	9.78	9.81
6039	NYSE	MUE	Fri, Mar 10, 2023	9.89	9.97	9.87	9.87
6038	NYSE	MUE	Thu, Mar 9, 2023	9.87	9.92	9.86	9.89
6037	NYSE	MUE	Wed, Mar 8, 2023	9.85	9.85	9.80	9.84
6036	NYSE	MUE	Tue, Mar 7, 2023	9.78	9.83	9.76	9.81
6035	NYSE	MUE	Mon, Mar 6, 2023	9.84	9.87	9.80	9.80
6034	NYSE	MUE	Fri, Mar 3, 2023	9.82	9.86	9.81	9.81
6033	NYSE	MUE	Thu, Mar 2, 2023	9.80	9.85	9.77	9.79
6032	NYSE	MUE	Wed, Mar 1, 2023	9.86	9.89	9.84	9.87
6031	NYSE	MUE	Tue, Feb 28, 2023	9.85	9.91	9.84	9.84
6030	NYSE	MUE	Mon, Feb 27, 2023	9.88	9.90	9.82	9.86
6029	NYSE	MUE	Fri, Feb 24, 2023	9.85	9.86	9.80	9.82
6028	NYSE	MUE	Thu, Feb 23, 2023	9.91	9.94	9.88	9.90
6027	NYSE	MUE	Wed, Feb 22, 2023	9.95	10.00	9.87	9.91
6026	NYSE	MUE	Tue, Feb 21, 2023	9.97	10.02	9.91	9.91
6025	NYSE	MUE	Fri, Feb 17, 2023	10.05	10.08	10.00	10.02
6024	NYSE	MUE	Thu, Feb 16, 2023	10.15	10.15	10.07	10.10
6023	NYSE	MUE	Wed, Feb 15, 2023	10.22	10.23	10.13	10.15
6022	NYSE	MUE	Tue, Feb 14, 2023	10.21	10.23	10.16	10.23
6021	NYSE	MUE	Mon, Feb 13, 2023	10.27	10.34	10.25	10.22
6020	NYSE	MUE	Fri, Feb 10, 2023	10.38	10.38	10.33	10.34
6019	NYSE	MUE	Thu, Feb 9, 2023	10.42	10.46	10.34	10.35
6018	NYSE	MUE	Wed, Feb 8, 2023	10.40	10.45	10.36	10.38
6017	NYSE	MUE	Tue, Feb 7, 2023	10.40	10.40	10.36	10.39
6016	NYSE	MUE	Mon, Feb 6, 2023	10.39	10.39	10.33	10.33
6015	NYSE	MUE	Fri, Feb 3, 2023	10.46	10.50	10.44	10.44
6014	NYSE	MUE	Thu, Feb 2, 2023	10.50	10.58	10.48	10.55
6013	NYSE	MUE	Wed, Feb 1, 2023	10.43	10.50	10.43	10.48
6012	NYSE	MUE	Tue, Jan 31, 2023	10.39	10.43	10.37	10.43
6011	NYSE	MUE	Mon, Jan 30, 2023	10.39	10.41	10.31	10.35
6010	NYSE	MUE	Fri, Jan 27, 2023	10.34	10.40	10.29	10.36
6009	NYSE	MUE	Thu, Jan 26, 2023	10.39	10.42	10.35	10.39
6008	NYSE	MUE	Wed, Jan 25, 2023	10.39	10.42	10.32	10.38
6007	NYSE	MUE	Tue, Jan 24, 2023	10.42	10.46	10.32	10.45
6006	NYSE	MUE	Mon, Jan 23, 2023	10.41	10.47	10.38	10.38
6005	NYSE	MUE	Fri, Jan 20, 2023	10.32	10.45	10.31	10.42
6004	NYSE	MUE	Thu, Jan 19, 2023	10.35	10.43	10.32	10.36
6003	NYSE	MUE	Wed, Jan 18, 2023	10.30	10.47	10.30	10.35
6002	NYSE	MUE	Tue, Jan 17, 2023	10.35	10.39	10.25	10.25
6001	NYSE	MUE	Fri, Jan 13, 2023	10.40	10.46	10.37	10.38
6000	NYSE	MUE	Thu, Jan 12, 2023	10.38	10.45	10.33	10.42
5999	NYSE	MUE	Wed, Jan 11, 2023	10.34	10.42	10.34	10.34
5998	NYSE	MUE	Tue, Jan 10, 2023	10.28	10.39	10.23	10.34
5997	NYSE	MUE	Mon, Jan 9, 2023	10.16	10.40	10.13	10.33
5996	NYSE	MUE	Fri, Jan 6, 2023	10.09	10.18	10.09	10.12
5995	NYSE	MUE	Thu, Jan 5, 2023	10.04	10.11	10.01	10.09
5994	NYSE	MUE	Wed, Jan 4, 2023	10.03	10.11	10.02	10.06
5993	NYSE	MUE	Tue, Jan 3, 2023	10.01	10.04	9.96	10.03
5992	NYSE	MUE	Fri, Dec 30, 2022	9.84	10.01	9.83	9.95
5991	NYSE	MUE	Thu, Dec 29, 2022	9.86	9.95	9.85	9.94
5990	NYSE	MUE	Wed, Dec 28, 2022	9.78	9.86	9.77	9.84
5989	NYSE	MUE	Tue, Dec 27, 2022	9.77	9.85	9.75	9.78
5988	NYSE	MUE	Fri, Dec 23, 2022	9.80	9.84	9.80	9.80
5987	NYSE	MUE	Thu, Dec 22, 2022	9.79	9.90	9.79	9.82
5986	NYSE	MUE	Wed, Dec 21, 2022	9.90	9.92	9.84	9.85
5985	NYSE	MUE	Tue, Dec 20, 2022	9.79	9.92	9.79	9.86
5984	NYSE	MUE	Mon, Dec 19, 2022	9.93	9.99	9.88	9.91
5983	NYSE	MUE	Fri, Dec 16, 2022	10.00	10.02	9.89	9.94
5982	NYSE	MUE	Thu, Dec 15, 2022	10.20	10.20	10.00	10.00
5981	NYSE	MUE	Wed, Dec 14, 2022	10.11	10.27	10.06	10.16
5980	NYSE	MUE	Tue, Dec 13, 2022	10.24	10.27	10.08	10.12
5979	NYSE	MUE	Mon, Dec 12, 2022	10.14	10.20	10.07	10.10
5978	NYSE	MUE	Fri, Dec 9, 2022	10.15	10.18	10.07	10.08
5977	NYSE	MUE	Thu, Dec 8, 2022	10.29	10.36	10.15	10.18
5976	NYSE	MUE	Wed, Dec 7, 2022	10.34	10.39	10.24	10.31
5975	NYSE	MUE	Tue, Dec 6, 2022	10.29	10.39	10.23	10.36
5974	NYSE	MUE	Mon, Dec 5, 2022	10.48	10.49	10.20	10.25
5973	NYSE	MUE	Fri, Dec 2, 2022	10.46	10.57	10.35	10.48
5972	NYSE	MUE	Thu, Dec 1, 2022	10.55	10.56	10.42	10.46
5971	NYSE	MUE	Wed, Nov 30, 2022	10.38	10.48	10.30	10.48
5970	NYSE	MUE	Tue, Nov 29, 2022	10.35	10.37	10.28	10.35
5969	NYSE	MUE	Mon, Nov 28, 2022	10.26	10.37	10.26	10.34
5968	NYSE	MUE	Fri, Nov 25, 2022	10.29	10.29	10.25	10.25
5967	NYSE	MUE	Wed, Nov 23, 2022	10.28	10.32	10.21	10.26
5966	NYSE	MUE	Tue, Nov 22, 2022	10.20	10.32	10.17	10.28
5965	NYSE	MUE	Mon, Nov 21, 2022	10.06	10.20	10.05	10.19
5964	NYSE	MUE	Fri, Nov 18, 2022	10.07	10.09	9.95	10.04
5963	NYSE	MUE	Thu, Nov 17, 2022	9.97	10.08	9.91	10.03
5962	NYSE	MUE	Wed, Nov 16, 2022	9.87	10.02	9.86	10.00
5961	NYSE	MUE	Tue, Nov 15, 2022	9.81	9.92	9.81	9.84
5960	NYSE	MUE	Mon, Nov 14, 2022	10.03	10.04	9.73	9.73
5959	NYSE	MUE	Fri, Nov 11, 2022	10.32	10.32	10.02	10.08
5958	NYSE	MUE	Thu, Nov 10, 2022	9.95	10.41	9.93	10.32
5957	NYSE	MUE	Wed, Nov 9, 2022	9.93	9.93	9.76	9.88
5956	NYSE	MUE	Tue, Nov 8, 2022	9.83	9.97	9.74	9.96
5955	NYSE	MUE	Mon, Nov 7, 2022	9.70	9.82	9.70	9.79
5954	NYSE	MUE	Fri, Nov 4, 2022	9.58	9.71	9.51	9.71
5953	NYSE	MUE	Thu, Nov 3, 2022	9.45	9.57	9.45	9.57
5952	NYSE	MUE	Wed, Nov 2, 2022	9.55	9.62	9.50	9.54
5951	NYSE	MUE	Tue, Nov 1, 2022	9.50	9.52	9.31	9.51
5950	NYSE	MUE	Mon, Oct 31, 2022	9.42	9.48	9.37	9.37
5949	NYSE	MUE	Fri, Oct 28, 2022	9.41	9.51	9.40	9.49
5948	NYSE	MUE	Thu, Oct 27, 2022	9.63	9.64	9.40	9.44
5947	NYSE	MUE	Wed, Oct 26, 2022	9.65	9.70	9.55	9.62
5946	NYSE	MUE	Tue, Oct 25, 2022	9.57	9.64	9.50	9.53
5945	NYSE	MUE	Mon, Oct 24, 2022	9.76	9.76	9.48	9.52
5944	NYSE	MUE	Fri, Oct 21, 2022	9.80	9.83	9.75	9.78
5943	NYSE	MUE	Thu, Oct 20, 2022	9.82	9.82	9.77	9.82
5942	NYSE	MUE	Wed, Oct 19, 2022	9.84	9.85	9.70	9.77
5941	NYSE	MUE	Tue, Oct 18, 2022	9.79	9.87	9.77	9.86
5940	NYSE	MUE	Mon, Oct 17, 2022	9.78	9.79	9.71	9.77
5939	NYSE	MUE	Fri, Oct 14, 2022	9.76	9.78	9.71	9.75
5938	NYSE	MUE	Thu, Oct 13, 2022	9.69	9.80	9.66	9.75
5937	NYSE	MUE	Wed, Oct 12, 2022	9.89	9.91	9.78	9.78
5936	NYSE	MUE	Tue, Oct 11, 2022	9.90	9.98	9.85	9.89
5935	NYSE	MUE	Mon, Oct 10, 2022	9.82	9.90	9.80	9.84
5934	NYSE	MUE	Fri, Oct 7, 2022	9.86	9.95	9.81	9.84
5933	NYSE	MUE	Thu, Oct 6, 2022	9.94	9.98	9.89	9.90
5932	NYSE	MUE	Wed, Oct 5, 2022	10.00	10.05	9.89	9.89
5931	NYSE	MUE	Tue, Oct 4, 2022	10.10	10.16	10.02	10.07
5930	NYSE	MUE	Mon, Oct 3, 2022	9.82	10.07	9.82	9.97
5929	NYSE	MUE	Fri, Sep 30, 2022	9.88	10.01	9.72	9.72
5928	NYSE	MUE	Thu, Sep 29, 2022	10.04	10.09	9.83	9.90
5927	NYSE	MUE	Wed, Sep 28, 2022	9.91	10.19	9.91	10.08
5926	NYSE	MUE	Tue, Sep 27, 2022	9.83	10.03	9.83	9.89
5925	NYSE	MUE	Mon, Sep 26, 2022	10.10	10.10	9.87	9.92
5924	NYSE	MUE	Fri, Sep 23, 2022	10.26	10.28	10.04	10.09
5923	NYSE	MUE	Thu, Sep 22, 2022	10.46	10.46	10.26	10.30
5922	NYSE	MUE	Wed, Sep 21, 2022	10.60	10.60	10.46	10.46
5921	NYSE	MUE	Tue, Sep 20, 2022	10.65	10.65	10.55	10.58
5920	NYSE	MUE	Mon, Sep 19, 2022	10.73	10.78	10.69	10.73
5919	NYSE	MUE	Fri, Sep 16, 2022	10.83	10.90	10.69	10.78
5918	NYSE	MUE	Thu, Sep 15, 2022	10.98	11.13	10.84	10.93
5917	NYSE	MUE	Wed, Sep 14, 2022	10.80	10.97	10.69	10.91
5916	NYSE	MUE	Tue, Sep 13, 2022	10.91	10.93	10.78	10.79
5915	NYSE	MUE	Mon, Sep 12, 2022	11.05	11.05	10.95	11.02
5914	NYSE	MUE	Fri, Sep 9, 2022	10.98	11.04	10.94	11.00
5913	NYSE	MUE	Thu, Sep 8, 2022	11.03	11.06	10.91	10.97
5912	NYSE	MUE	Wed, Sep 7, 2022	11.17	11.18	10.96	11.07
5911	NYSE	MUE	Tue, Sep 6, 2022	10.97	11.16	10.94	11.14
5910	NYSE	MUE	Fri, Sep 2, 2022	11.05	11.17	11.02	11.02
5909	NYSE	MUE	Thu, Sep 1, 2022	11.11	11.11	10.93	11.03
5908	NYSE	MUE	Wed, Aug 31, 2022	11.18	11.22	11.12	11.17
5907	NYSE	MUE	Tue, Aug 30, 2022	11.49	11.49	11.15	11.18
5906	NYSE	MUE	Mon, Aug 29, 2022	11.50	11.56	11.33	11.33
5905	NYSE	MUE	Fri, Aug 26, 2022	11.72	11.88	11.51	11.51
5904	NYSE	MUE	Thu, Aug 25, 2022	11.80	11.99	11.68	11.79
5903	NYSE	MUE	Wed, Aug 24, 2022	11.80	12.01	11.72	11.72
5902	NYSE	MUE	Tue, Aug 23, 2022	11.56	11.88	11.56	11.82
5901	NYSE	MUE	Mon, Aug 22, 2022	11.69	11.81	11.58	11.58
5900	NYSE	MUE	Fri, Aug 19, 2022	11.75	11.85	11.66	11.80
5899	NYSE	MUE	Thu, Aug 18, 2022	11.66	11.90	11.57	11.86
5898	NYSE	MUE	Wed, Aug 17, 2022	11.58	11.68	11.50	11.64
5897	NYSE	MUE	Tue, Aug 16, 2022	11.70	11.70	11.57	11.62
5896	NYSE	MUE	Mon, Aug 15, 2022	11.72	11.82	11.57	11.70
5895	NYSE	MUE	Fri, Aug 12, 2022	11.76	11.84	11.65	11.75
5894	NYSE	MUE	Thu, Aug 11, 2022	11.89	11.89	11.78	11.76
5893	NYSE	MUE	Wed, Aug 10, 2022	11.93	11.99	11.87	11.90
5892	NYSE	MUE	Tue, Aug 9, 2022	11.82	11.95	11.77	11.87
5891	NYSE	MUE	Mon, Aug 8, 2022	11.71	11.92	11.65	11.87
5890	NYSE	MUE	Fri, Aug 5, 2022	11.68	11.74	11.57	11.70
5889	NYSE	MUE	Thu, Aug 4, 2022	11.72	11.78	11.64	11.75
5888	NYSE	MUE	Wed, Aug 3, 2022	11.64	11.74	11.59	11.74
5887	NYSE	MUE	Tue, Aug 2, 2022	11.51	11.60	11.46	11.57
5886	NYSE	MUE	Mon, Aug 1, 2022	11.46	11.59	11.43	11.50
5885	NYSE	MUE	Fri, Jul 29, 2022	11.49	11.52	11.35	11.45
5884	NYSE	MUE	Thu, Jul 28, 2022	11.22	11.56	11.17	11.56
5883	NYSE	MUE	Wed, Jul 27, 2022	11.09	11.27	11.05	11.21
5882	NYSE	MUE	Tue, Jul 26, 2022	11.02	11.12	11.02	11.10
5881	NYSE	MUE	Mon, Jul 25, 2022	11.00	11.05	10.91	11.03
5880	NYSE	MUE	Fri, Jul 22, 2022	11.02	11.08	10.99	11.06
5879	NYSE	MUE	Thu, Jul 21, 2022	10.99	11.04	10.91	10.98
5878	NYSE	MUE	Wed, Jul 20, 2022	10.96	11.12	10.96	10.99
5877	NYSE	MUE	Tue, Jul 19, 2022	11.00	11.07	10.91	10.93
5876	NYSE	MUE	Mon, Jul 18, 2022	11.15	11.19	11.02	11.04
5875	NYSE	MUE	Fri, Jul 15, 2022	11.27	11.38	11.10	11.16
5874	NYSE	MUE	Thu, Jul 14, 2022	11.34	11.34	11.14	11.25
5873	NYSE	MUE	Wed, Jul 13, 2022	11.40	11.51	11.35	11.40
5872	NYSE	MUE	Tue, Jul 12, 2022	11.39	11.70	11.39	11.47
5871	NYSE	MUE	Mon, Jul 11, 2022	11.15	11.39	11.15	11.38
5870	NYSE	MUE	Fri, Jul 8, 2022	11.00	11.17	11.00	11.15
5869	NYSE	MUE	Thu, Jul 7, 2022	11.11	11.12	10.98	11.06
5868	NYSE	MUE	Wed, Jul 6, 2022	11.00	11.10	10.98	11.07
5867	NYSE	MUE	Tue, Jul 5, 2022	11.04	11.04	10.87	10.96
5866	NYSE	MUE	Fri, Jul 1, 2022	11.09	11.15	10.92	11.03
5865	NYSE	MUE	Thu, Jun 30, 2022	10.90	11.12	10.87	11.02
5864	NYSE	MUE	Wed, Jun 29, 2022	10.71	11.05	10.70	11.00
5863	NYSE	MUE	Tue, Jun 28, 2022	10.67	10.73	10.65	10.73
5862	NYSE	MUE	Mon, Jun 27, 2022	10.70	10.72	10.58	10.71
5861	NYSE	MUE	Fri, Jun 24, 2022	10.50	10.67	10.50	10.67
5860	NYSE	MUE	Thu, Jun 23, 2022	10.39	10.52	10.39	10.51
5859	NYSE	MUE	Wed, Jun 22, 2022	10.28	10.41	10.28	10.34
5858	NYSE	MUE	Tue, Jun 21, 2022	10.38	10.39	10.25	10.27
5857	NYSE	MUE	Fri, Jun 17, 2022	10.52	10.52	10.21	10.26
5856	NYSE	MUE	Thu, Jun 16, 2022	10.44	10.44	10.24	10.26
5855	NYSE	MUE	Wed, Jun 15, 2022	10.49	10.62	10.44	10.57
5854	NYSE	MUE	Tue, Jun 14, 2022	10.72	10.78	10.48	10.51
5853	NYSE	MUE	Mon, Jun 13, 2022	11.05	11.05	10.75	10.72
5852	NYSE	MUE	Fri, Jun 10, 2022	11.22	11.25	11.07	11.11
5851	NYSE	MUE	Thu, Jun 9, 2022	11.19	11.40	11.19	11.26
5850	NYSE	MUE	Wed, Jun 8, 2022	11.32	11.40	11.24	11.27
5849	NYSE	MUE	Tue, Jun 7, 2022	11.53	11.61	11.31	11.34
5848	NYSE	MUE	Mon, Jun 6, 2022	11.37	11.61	11.29	11.58
5847	NYSE	MUE	Fri, Jun 3, 2022	11.55	11.63	11.31	11.39
5846	NYSE	MUE	Thu, Jun 2, 2022	11.51	11.56	11.46	11.56
5845	NYSE	MUE	Wed, Jun 1, 2022	11.39	11.59	11.33	11.56
5844	NYSE	MUE	Tue, May 31, 2022	11.35	11.40	11.19	11.33
5843	NYSE	MUE	Fri, May 27, 2022	11.20	11.41	11.20	11.40
5842	NYSE	MUE	Thu, May 26, 2022	10.95	11.25	10.94	11.17
5841	NYSE	MUE	Wed, May 25, 2022	10.86	11.01	10.79	11.01
5840	NYSE	MUE	Tue, May 24, 2022	10.75	10.93	10.75	10.83
5839	NYSE	MUE	Mon, May 23, 2022	10.70	10.84	10.70	10.84
5838	NYSE	MUE	Fri, May 20, 2022	10.55	10.73	10.52	10.70
5837	NYSE	MUE	Thu, May 19, 2022	10.54	10.62	10.50	10.51
5836	NYSE	MUE	Wed, May 18, 2022	10.58	10.65	10.50	10.59
5835	NYSE	MUE	Tue, May 17, 2022	10.60	10.66	10.57	10.62
5834	NYSE	MUE	Mon, May 16, 2022	10.68	10.68	10.58	10.63
5833	NYSE	MUE	Fri, May 13, 2022	10.92	10.93	10.63	10.64
5832	NYSE	MUE	Thu, May 12, 2022	10.98	11.02	10.92	10.95
5831	NYSE	MUE	Wed, May 11, 2022	10.94	11.04	10.93	11.03
5830	NYSE	MUE	Tue, May 10, 2022	10.99	11.07	10.90	11.07
5829	NYSE	MUE	Mon, May 9, 2022	11.16	11.25	10.94	10.99
5828	NYSE	MUE	Fri, May 6, 2022	11.02	11.25	10.97	11.25
5827	NYSE	MUE	Thu, May 5, 2022	10.92	11.04	10.91	11.00
5826	NYSE	MUE	Wed, May 4, 2022	10.83	11.03	10.74	10.97
5825	NYSE	MUE	Tue, May 3, 2022	10.88	10.91	10.80	10.88
5824	NYSE	MUE	Mon, May 2, 2022	10.87	10.96	10.80	10.83
5823	NYSE	MUE	Fri, Apr 29, 2022	10.95	11.02	10.88	10.90
5822	NYSE	MUE	Thu, Apr 28, 2022	10.94	11.03	10.86	11.00
5821	NYSE	MUE	Wed, Apr 27, 2022	11.09	11.09	10.88	10.91
5820	NYSE	MUE	Tue, Apr 26, 2022	10.99	11.09	10.91	11.05
5819	NYSE	MUE	Mon, Apr 25, 2022	11.05	11.07	10.89	10.98
5818	NYSE	MUE	Fri, Apr 22, 2022	11.11	11.15	11.00	11.09
5817	NYSE	MUE	Thu, Apr 21, 2022	11.13	11.18	11.07	11.08
5816	NYSE	MUE	Wed, Apr 20, 2022	11.01	11.17	11.01	11.16
5815	NYSE	MUE	Tue, Apr 19, 2022	11.08	11.10	11.00	11.00
5814	NYSE	MUE	Mon, Apr 18, 2022	11.26	11.29	11.10	11.13
5813	NYSE	MUE	Thu, Apr 14, 2022	11.51	11.51	11.16	11.20
5812	NYSE	MUE	Wed, Apr 13, 2022	11.76	11.76	11.50	11.51
5811	NYSE	MUE	Tue, Apr 12, 2022	11.88	11.98	11.68	11.76
5810	NYSE	MUE	Mon, Apr 11, 2022	11.84	11.94	11.84	11.89
5809	NYSE	MUE	Fri, Apr 8, 2022	11.82	11.94	11.79	11.92
5808	NYSE	MUE	Thu, Apr 7, 2022	11.94	11.95	11.69	11.85
5807	NYSE	MUE	Wed, Apr 6, 2022	11.69	11.96	11.60	11.95
5806	NYSE	MUE	Tue, Apr 5, 2022	11.97	12.14	11.65	11.69
5805	NYSE	MUE	Mon, Apr 4, 2022	12.16	12.22	11.97	12.01
5804	NYSE	MUE	Fri, Apr 1, 2022	12.10	12.34	11.97	12.21
5803	NYSE	MUE	Thu, Mar 31, 2022	11.75	12.23	11.71	12.09
5802	NYSE	MUE	Wed, Mar 30, 2022	11.70	11.88	11.68	11.75
5801	NYSE	MUE	Tue, Mar 29, 2022	11.50	11.76	11.47	11.67
5800	NYSE	MUE	Mon, Mar 28, 2022	11.70	11.70	11.47	11.49
5799	NYSE	MUE	Fri, Mar 25, 2022	11.80	11.80	11.63	11.69
5798	NYSE	MUE	Thu, Mar 24, 2022	11.76	11.84	11.71	11.78
5797	NYSE	MUE	Wed, Mar 23, 2022	11.72	11.83	11.71	11.80
5796	NYSE	MUE	Tue, Mar 22, 2022	11.80	11.83	11.70	11.78
5795	NYSE	MUE	Mon, Mar 21, 2022	12.00	12.05	11.77	11.82
5794	NYSE	MUE	Fri, Mar 18, 2022	11.97	12.08	11.96	12.00
5793	NYSE	MUE	Thu, Mar 17, 2022	11.94	12.11	11.94	11.99
5792	NYSE	MUE	Wed, Mar 16, 2022	12.10	12.12	11.91	12.02
5791	NYSE	MUE	Tue, Mar 15, 2022	12.38	12.38	12.10	12.10
5790	NYSE	MUE	Mon, Mar 14, 2022	12.34	12.72	12.12	12.17
5789	NYSE	MUE	Fri, Mar 11, 2022	12.33	12.48	12.25	12.29
5788	NYSE	MUE	Thu, Mar 10, 2022	12.40	12.49	12.33	12.37
5787	NYSE	MUE	Wed, Mar 9, 2022	12.57	12.69	12.45	12.45
5786	NYSE	MUE	Tue, Mar 8, 2022	12.48	12.61	12.40	12.58
5785	NYSE	MUE	Mon, Mar 7, 2022	12.62	12.72	12.44	12.54
5784	NYSE	MUE	Fri, Mar 4, 2022	12.63	12.69	12.59	12.61
5783	NYSE	MUE	Thu, Mar 3, 2022	12.64	12.71	12.61	12.66
5782	NYSE	MUE	Wed, Mar 2, 2022	12.64	12.66	12.58	12.61
5781	NYSE	MUE	Tue, Mar 1, 2022	12.49	12.69	12.49	12.66
5780	NYSE	MUE	Mon, Feb 28, 2022	12.40	12.58	12.40	12.50
5779	NYSE	MUE	Fri, Feb 25, 2022	12.32	12.45	12.32	12.42
5778	NYSE	MUE	Thu, Feb 24, 2022	12.25	12.38	12.25	12.34
5777	NYSE	MUE	Wed, Feb 23, 2022	12.29	12.30	12.25	12.29
5776	NYSE	MUE	Tue, Feb 22, 2022	12.27	12.33	12.27	12.30
5775	NYSE	MUE	Fri, Feb 18, 2022	12.35	12.45	12.34	12.35
5774	NYSE	MUE	Thu, Feb 17, 2022	12.24	12.40	12.24	12.35
5773	NYSE	MUE	Wed, Feb 16, 2022	12.15	12.26	12.10	12.24
5772	NYSE	MUE	Tue, Feb 15, 2022	12.19	12.20	12.10	12.15
5771	NYSE	MUE	Mon, Feb 14, 2022	12.26	12.27	12.12	12.15
5770	NYSE	MUE	Fri, Feb 11, 2022	12.48	12.48	12.34	12.29
5769	NYSE	MUE	Thu, Feb 10, 2022	12.56	12.56	12.35	12.48
5768	NYSE	MUE	Wed, Feb 9, 2022	12.63	12.63	12.51	12.56
5767	NYSE	MUE	Tue, Feb 8, 2022	12.54	12.65	12.53	12.60
5766	NYSE	MUE	Mon, Feb 7, 2022	12.50	12.66	12.50	12.60
5765	NYSE	MUE	Fri, Feb 4, 2022	12.63	12.73	12.48	12.50
5764	NYSE	MUE	Thu, Feb 3, 2022	12.74	12.80	12.63	12.63
5763	NYSE	MUE	Wed, Feb 2, 2022	12.77	12.93	12.76	12.82
5762	NYSE	MUE	Tue, Feb 1, 2022	12.69	12.83	12.64	12.76
5761	NYSE	MUE	Mon, Jan 31, 2022	12.64	12.71	12.63	12.68
5760	NYSE	MUE	Fri, Jan 28, 2022	12.72	12.72	12.61	12.66
5759	NYSE	MUE	Thu, Jan 27, 2022	12.73	12.82	12.65	12.71
5758	NYSE	MUE	Wed, Jan 26, 2022	12.78	12.91	12.70	12.70
5757	NYSE	MUE	Tue, Jan 25, 2022	12.71	12.87	12.70	12.77
5756	NYSE	MUE	Mon, Jan 24, 2022	12.79	12.82	12.60	12.79
5755	NYSE	MUE	Fri, Jan 21, 2022	12.67	12.97	12.67	12.85
5754	NYSE	MUE	Thu, Jan 20, 2022	12.83	13.05	12.76	12.78
5753	NYSE	MUE	Wed, Jan 19, 2022	12.96	13.06	12.84	12.84
5752	NYSE	MUE	Tue, Jan 18, 2022	13.10	13.31	12.89	12.98
5751	NYSE	MUE	Fri, Jan 14, 2022	13.40	13.46	13.24	13.24
5750	NYSE	MUE	Thu, Jan 13, 2022	13.61	13.62	13.44	13.45
5749	NYSE	MUE	Wed, Jan 12, 2022	13.71	13.73	13.55	13.54
5748	NYSE	MUE	Tue, Jan 11, 2022	13.70	13.70	13.57	13.61
5747	NYSE	MUE	Mon, Jan 10, 2022	13.60	13.67	13.48	13.63
5746	NYSE	MUE	Fri, Jan 7, 2022	13.66	13.70	13.53	13.66
5745	NYSE	MUE	Thu, Jan 6, 2022	13.70	13.70	13.56	13.58
5744	NYSE	MUE	Wed, Jan 5, 2022	13.73	13.85	13.64	13.68
5743	NYSE	MUE	Tue, Jan 4, 2022	13.97	13.97	13.71	13.75
5742	NYSE	MUE	Mon, Jan 3, 2022	14.04	14.04	13.85	13.93
5741	NYSE	MUE	Fri, Dec 31, 2021	13.99	14.02	13.86	14.02
5740	NYSE	MUE	Thu, Dec 30, 2021	13.90	13.98	13.84	13.92
5739	NYSE	MUE	Wed, Dec 29, 2021	13.82	13.93	13.80	13.84
5738	NYSE	MUE	Tue, Dec 28, 2021	13.85	13.97	13.80	13.82
5737	NYSE	MUE	Mon, Dec 27, 2021	13.83	13.93	13.78	13.89
5736	NYSE	MUE	Thu, Dec 23, 2021	13.95	14.02	13.79	13.79
5735	NYSE	MUE	Wed, Dec 22, 2021	14.13	14.20	13.90	13.93
5734	NYSE	MUE	Tue, Dec 21, 2021	14.03	14.27	13.95	14.04
5733	NYSE	MUE	Mon, Dec 20, 2021	14.11	14.33	14.00	14.03
5732	NYSE	MUE	Fri, Dec 17, 2021	15.05	15.05	14.03	14.23
5731	NYSE	MUE	Thu, Dec 16, 2021	14.24	14.37	14.01	14.01
5730	NYSE	MUE	Wed, Dec 15, 2021	14.50	14.50	14.20	14.19
5729	NYSE	MUE	Tue, Dec 14, 2021	14.50	14.50	14.37	14.50
5728	NYSE	MUE	Mon, Dec 13, 2021	14.18	14.42	14.17	14.37
5727	NYSE	MUE	Fri, Dec 10, 2021	14.23	14.23	14.11	14.11
5726	NYSE	MUE	Thu, Dec 9, 2021	14.14	14.45	14.04	14.13
5725	NYSE	MUE	Wed, Dec 8, 2021	13.81	14.15	13.81	14.05
5724	NYSE	MUE	Tue, Dec 7, 2021	13.75	13.91	13.55	13.86
5723	NYSE	MUE	Mon, Dec 6, 2021	13.61	13.72	13.53	13.65
5722	NYSE	MUE	Fri, Dec 3, 2021	13.66	13.72	13.49	13.55
5721	NYSE	MUE	Thu, Dec 2, 2021	13.76	13.77	13.56	13.59
5720	NYSE	MUE	Wed, Dec 1, 2021	13.83	13.87	13.69	13.69
5719	NYSE	MUE	Tue, Nov 30, 2021	13.62	13.75	13.62	13.75
5718	NYSE	MUE	Mon, Nov 29, 2021	13.53	13.74	13.53	13.59
5717	NYSE	MUE	Fri, Nov 26, 2021	13.52	13.59	13.52	13.59
5716	NYSE	MUE	Wed, Nov 24, 2021	13.67	13.67	13.53	13.56
5715	NYSE	MUE	Tue, Nov 23, 2021	13.79	13.80	13.53	13.57
5714	NYSE	MUE	Mon, Nov 22, 2021	13.74	13.78	13.72	13.74
5713	NYSE	MUE	Fri, Nov 19, 2021	13.83	13.85	13.72	13.72
5712	NYSE	MUE	Thu, Nov 18, 2021	13.75	13.87	13.74	13.79
5711	NYSE	MUE	Wed, Nov 17, 2021	13.80	13.86	13.74	13.77
5710	NYSE	MUE	Tue, Nov 16, 2021	13.84	13.88	13.79	13.81
5709	NYSE	MUE	Mon, Nov 15, 2021	13.84	13.89	13.80	13.80
5708	NYSE	MUE	Fri, Nov 12, 2021	13.81	13.91	13.78	13.86
5707	NYSE	MUE	Thu, Nov 11, 2021	13.86	13.94	13.84	13.82
5706	NYSE	MUE	Wed, Nov 10, 2021	13.99	14.04	13.83	13.90
5705	NYSE	MUE	Tue, Nov 9, 2021	13.99	13.99	13.89	13.98
5704	NYSE	MUE	Mon, Nov 8, 2021	13.90	13.96	13.78	13.95
5703	NYSE	MUE	Fri, Nov 5, 2021	13.87	13.93	13.84	13.91
5702	NYSE	MUE	Thu, Nov 4, 2021	13.81	13.90	13.81	13.84
5701	NYSE	MUE	Wed, Nov 3, 2021	13.83	13.92	13.74	13.86
5700	NYSE	MUE	Tue, Nov 2, 2021	13.76	13.91	13.21	13.83
5699	NYSE	MUE	Mon, Nov 1, 2021	13.87	13.87	13.69	13.79
5698	NYSE	MUE	Fri, Oct 29, 2021	13.73	13.85	13.73	13.80
5697	NYSE	MUE	Thu, Oct 28, 2021	13.80	13.95	13.71	13.79
5696	NYSE	MUE	Wed, Oct 27, 2021	14.05	14.05	13.71	13.85
5695	NYSE	MUE	Tue, Oct 26, 2021	14.11	14.19	13.91	13.98
5694	NYSE	MUE	Mon, Oct 25, 2021	14.08	14.25	14.01	14.09
5693	NYSE	MUE	Fri, Oct 22, 2021	14.08	14.10	13.96	14.01
5692	NYSE	MUE	Thu, Oct 21, 2021	14.13	14.19	13.94	14.04
5691	NYSE	MUE	Wed, Oct 20, 2021	14.09	14.12	13.86	14.09
5690	NYSE	MUE	Tue, Oct 19, 2021	14.21	14.29	13.95	14.02
5689	NYSE	MUE	Mon, Oct 18, 2021	14.29	14.33	13.92	14.12
5688	NYSE	MUE	Fri, Oct 15, 2021	14.40	14.40	14.18	14.29
5687	NYSE	MUE	Thu, Oct 14, 2021	14.47	15.00	14.12	14.25
5686	NYSE	MUE	Wed, Oct 13, 2021	14.11	14.19	14.00	14.00
5685	NYSE	MUE	Tue, Oct 12, 2021	14.07	14.11	13.97	14.10
5684	NYSE	MUE	Mon, Oct 11, 2021	14.00	14.02	13.88	13.96
5683	NYSE	MUE	Fri, Oct 8, 2021	13.97	13.99	13.88	13.95
5682	NYSE	MUE	Thu, Oct 7, 2021	13.82	13.98	13.82	13.95
5681	NYSE	MUE	Wed, Oct 6, 2021	13.84	13.92	13.69	13.79
5680	NYSE	MUE	Tue, Oct 5, 2021	13.96	14.07	13.62	13.85
5679	NYSE	MUE	Mon, Oct 4, 2021	14.03	14.05	13.91	13.95
5678	NYSE	MUE	Fri, Oct 1, 2021	14.08	14.09	13.88	14.07
5677	NYSE	MUE	Thu, Sep 30, 2021	13.85	13.95	13.80	13.80
5676	NYSE	MUE	Wed, Sep 29, 2021	13.80	14.02	13.76	13.77
5675	NYSE	MUE	Tue, Sep 28, 2021	14.27	14.35	13.58	13.80
5674	NYSE	MUE	Mon, Sep 27, 2021	14.36	14.36	14.23	14.23
5673	NYSE	MUE	Fri, Sep 24, 2021	14.57	14.57	14.14	14.28
5672	NYSE	MUE	Thu, Sep 23, 2021	14.60	14.72	14.49	14.56
5671	NYSE	MUE	Wed, Sep 22, 2021	14.58	14.71	14.52	14.57
5670	NYSE	MUE	Tue, Sep 21, 2021	14.60	14.69	14.52	14.62
5669	NYSE	MUE	Mon, Sep 20, 2021	14.65	14.69	14.50	14.53
5668	NYSE	MUE	Fri, Sep 17, 2021	14.71	14.71	14.50	14.63
5667	NYSE	MUE	Thu, Sep 16, 2021	14.65	14.80	14.60	14.64
5666	NYSE	MUE	Wed, Sep 15, 2021	14.63	14.69	14.52	14.58
5665	NYSE	MUE	Tue, Sep 14, 2021	14.57	14.99	14.55	14.60
5664	NYSE	MUE	Mon, Sep 13, 2021	14.76	14.76	14.60	14.60
5663	NYSE	MUE	Fri, Sep 10, 2021	15.69	15.69	14.76	14.76
5662	NYSE	MUE	Thu, Sep 9, 2021	14.98	15.04	14.56	14.95
5661	NYSE	MUE	Wed, Sep 8, 2021	15.04	15.04	14.55	14.62
5660	NYSE	MUE	Tue, Sep 7, 2021	14.45	14.55	14.42	14.50
5659	NYSE	MUE	Fri, Sep 3, 2021	14.52	14.59	14.46	14.48
5658	NYSE	MUE	Thu, Sep 2, 2021	14.53	14.63	14.42	14.52
5657	NYSE	MUE	Wed, Sep 1, 2021	14.57	14.57	14.45	14.56
5656	NYSE	MUE	Tue, Aug 31, 2021	14.54	14.56	14.40	14.48
5655	NYSE	MUE	Mon, Aug 30, 2021	14.59	14.60	14.52	14.52
5654	NYSE	MUE	Fri, Aug 27, 2021	14.58	14.64	14.51	14.60
5653	NYSE	MUE	Thu, Aug 26, 2021	14.49	14.59	14.43	14.53
5652	NYSE	MUE	Wed, Aug 25, 2021	14.43	14.50	14.40	14.46
5651	NYSE	MUE	Tue, Aug 24, 2021	14.45	14.48	14.40	14.44
5650	NYSE	MUE	Mon, Aug 23, 2021	14.45	14.45	14.39	14.40
5649	NYSE	MUE	Fri, Aug 20, 2021	14.43	14.50	14.43	14.43
5648	NYSE	MUE	Thu, Aug 19, 2021	14.41	14.58	14.37	14.44
5647	NYSE	MUE	Wed, Aug 18, 2021	14.38	14.59	14.38	14.43
5646	NYSE	MUE	Tue, Aug 17, 2021	14.48	14.48	14.33	14.39
5645	NYSE	MUE	Mon, Aug 16, 2021	14.40	14.44	14.31	14.44
5644	NYSE	MUE	Fri, Aug 13, 2021	14.37	14.37	14.27	14.32
5643	NYSE	MUE	Thu, Aug 12, 2021	14.59	14.59	14.43	14.38
5642	NYSE	MUE	Wed, Aug 11, 2021	14.59	14.59	14.45	14.46
5641	NYSE	MUE	Tue, Aug 10, 2021	14.58	14.58	14.30	14.45
5640	NYSE	MUE	Mon, Aug 9, 2021	14.54	14.59	14.46	14.54
5639	NYSE	MUE	Fri, Aug 6, 2021	14.40	14.57	14.36	14.57
5638	NYSE	MUE	Thu, Aug 5, 2021	14.45	14.52	14.32	14.44
5637	NYSE	MUE	Wed, Aug 4, 2021	14.54	14.54	14.36	14.38
5636	NYSE	MUE	Tue, Aug 3, 2021	14.52	14.53	14.49	14.50
5635	NYSE	MUE	Mon, Aug 2, 2021	14.47	14.53	14.40	14.45
5634	NYSE	MUE	Fri, Jul 30, 2021	14.43	14.53	14.32	14.41
5633	NYSE	MUE	Thu, Jul 29, 2021	14.52	14.54	14.38	14.38
5632	NYSE	MUE	Wed, Jul 28, 2021	14.56	14.66	14.48	14.51
5631	NYSE	MUE	Tue, Jul 27, 2021	14.45	14.55	14.45	14.55
5630	NYSE	MUE	Mon, Jul 26, 2021	14.45	14.53	14.42	14.52
5629	NYSE	MUE	Fri, Jul 23, 2021	14.35	14.42	14.22	14.42
5628	NYSE	MUE	Thu, Jul 22, 2021	14.31	14.38	14.07	14.29
5627	NYSE	MUE	Wed, Jul 21, 2021	14.11	14.30	14.08	14.27
5626	NYSE	MUE	Tue, Jul 20, 2021	14.07	14.26	14.01	14.11
5625	NYSE	MUE	Mon, Jul 19, 2021	14.01	14.25	13.96	14.01
5624	NYSE	MUE	Fri, Jul 16, 2021	14.21	14.47	13.98	13.99
5623	NYSE	MUE	Thu, Jul 15, 2021	14.42	14.45	14.28	14.28
5622	NYSE	MUE	Wed, Jul 14, 2021	14.43	14.58	14.28	14.33
5621	NYSE	MUE	Tue, Jul 13, 2021	14.48	14.61	14.43	14.42
5620	NYSE	MUE	Mon, Jul 12, 2021	14.38	14.50	14.35	14.45
5619	NYSE	MUE	Fri, Jul 9, 2021	14.38	14.40	14.35	14.36
5618	NYSE	MUE	Thu, Jul 8, 2021	14.31	14.37	14.18	14.35
5617	NYSE	MUE	Wed, Jul 7, 2021	14.28	14.30	14.15	14.29
5616	NYSE	MUE	Tue, Jul 6, 2021	14.25	14.39	14.17	14.19
5615	NYSE	MUE	Fri, Jul 2, 2021	14.19	14.25	14.11	14.20
5614	NYSE	MUE	Thu, Jul 1, 2021	14.08	14.55	14.05	14.21
5613	NYSE	MUE	Wed, Jun 30, 2021	14.13	14.16	14.01	14.01
5612	NYSE	MUE	Tue, Jun 29, 2021	13.97	14.11	13.97	14.05
5611	NYSE	MUE	Mon, Jun 28, 2021	13.92	14.14	13.81	13.97
5610	NYSE	MUE	Fri, Jun 25, 2021	13.82	14.03	13.78	13.95
5609	NYSE	MUE	Thu, Jun 24, 2021	13.78	13.93	13.78	13.82
5608	NYSE	MUE	Wed, Jun 23, 2021	13.78	13.83	13.75	13.75
5607	NYSE	MUE	Tue, Jun 22, 2021	13.81	13.85	13.77	13.78
5606	NYSE	MUE	Mon, Jun 21, 2021	13.87	13.93	13.80	13.86
5605	NYSE	MUE	Fri, Jun 18, 2021	13.93	13.94	13.78	13.80
5604	NYSE	MUE	Thu, Jun 17, 2021	13.91	13.91	13.78	13.81
5603	NYSE	MUE	Wed, Jun 16, 2021	13.83	13.94	13.83	13.87
5602	NYSE	MUE	Tue, Jun 15, 2021	13.78	13.90	13.78	13.83
5601	NYSE	MUE	Mon, Jun 14, 2021	13.81	13.87	13.77	13.80
5600	NYSE	MUE	Fri, Jun 11, 2021	13.78	13.95	13.78	13.81
5599	NYSE	MUE	Thu, Jun 10, 2021	13.77	13.97	13.76	13.78
5598	NYSE	MUE	Wed, Jun 9, 2021	13.78	13.90	13.77	13.77
5597	NYSE	MUE	Tue, Jun 8, 2021	13.77	13.85	13.76	13.76
5596	NYSE	MUE	Mon, Jun 7, 2021	13.74	13.88	13.74	13.78
5595	NYSE	MUE	Fri, Jun 4, 2021	13.85	13.86	13.75	13.78
5594	NYSE	MUE	Thu, Jun 3, 2021	13.78	13.88	13.73	13.79
5593	NYSE	MUE	Wed, Jun 2, 2021	13.78	13.86	13.78	13.78
5592	NYSE	MUE	Tue, Jun 1, 2021	13.88	13.88	13.79	13.83
5591	NYSE	MUE	Fri, May 28, 2021	13.71	13.87	13.71	13.85
5590	NYSE	MUE	Thu, May 27, 2021	13.77	13.81	13.67	13.72
5589	NYSE	MUE	Wed, May 26, 2021	13.76	13.82	13.76	13.78
5588	NYSE	MUE	Tue, May 25, 2021	13.83	13.83	13.75	13.80
5587	NYSE	MUE	Mon, May 24, 2021	13.78	13.82	13.65	13.66
5586	NYSE	MUE	Fri, May 21, 2021	13.67	13.87	13.67	13.74
5585	NYSE	MUE	Thu, May 20, 2021	13.62	13.70	13.62	13.70
5584	NYSE	MUE	Wed, May 19, 2021	13.58	13.70	13.58	13.64
5583	NYSE	MUE	Tue, May 18, 2021	13.71	13.71	13.63	13.64
5582	NYSE	MUE	Mon, May 17, 2021	13.65	13.80	13.59	13.76
5581	NYSE	MUE	Fri, May 14, 2021	13.66	13.72	13.63	13.69
5580	NYSE	MUE	Thu, May 13, 2021	13.70	13.70	13.64	13.68
5579	NYSE	MUE	Wed, May 12, 2021	13.82	13.82	13.73	13.70
5578	NYSE	MUE	Tue, May 11, 2021	13.77	13.85	13.76	13.82
5577	NYSE	MUE	Mon, May 10, 2021	13.75	13.85	13.63	13.84
5576	NYSE	MUE	Fri, May 7, 2021	13.65	13.79	13.65	13.77
5575	NYSE	MUE	Thu, May 6, 2021	13.66	13.71	13.55	13.69
5574	NYSE	MUE	Wed, May 5, 2021	13.63	13.70	13.63	13.69
5573	NYSE	MUE	Tue, May 4, 2021	13.59	13.69	13.59	13.67
5572	NYSE	MUE	Mon, May 3, 2021	13.65	13.67	13.57	13.61
5571	NYSE	MUE	Fri, Apr 30, 2021	13.62	13.62	13.54	13.56
5570	NYSE	MUE	Thu, Apr 29, 2021	13.53	13.57	13.50	13.50
5569	NYSE	MUE	Wed, Apr 28, 2021	13.57	13.58	13.50	13.54
5568	NYSE	MUE	Tue, Apr 27, 2021	13.53	13.59	13.50	13.56
5567	NYSE	MUE	Mon, Apr 26, 2021	13.49	13.57	13.49	13.55
5566	NYSE	MUE	Fri, Apr 23, 2021	13.46	13.60	13.45	13.49
5565	NYSE	MUE	Thu, Apr 22, 2021	13.46	13.50	13.46	13.48
5564	NYSE	MUE	Wed, Apr 21, 2021	13.43	13.54	13.43	13.46
5563	NYSE	MUE	Tue, Apr 20, 2021	13.47	13.49	13.42	13.45
5562	NYSE	MUE	Mon, Apr 19, 2021	13.49	13.49	13.42	13.44
5561	NYSE	MUE	Fri, Apr 16, 2021	13.48	13.52	13.43	13.43
5560	NYSE	MUE	Thu, Apr 15, 2021	13.49	13.50	13.46	13.48
5559	NYSE	MUE	Wed, Apr 14, 2021	13.50	13.50	13.45	13.46
5558	NYSE	MUE	Tue, Apr 13, 2021	13.43	13.47	13.42	13.40
5557	NYSE	MUE	Mon, Apr 12, 2021	13.45	13.45	13.35	13.41
5556	NYSE	MUE	Fri, Apr 9, 2021	13.45	13.45	13.38	13.41
5555	NYSE	MUE	Thu, Apr 8, 2021	13.40	13.48	13.36	13.40
5554	NYSE	MUE	Wed, Apr 7, 2021	13.38	13.40	13.38	13.39
5553	NYSE	MUE	Tue, Apr 6, 2021	13.32	13.40	13.32	13.36
5552	NYSE	MUE	Mon, Apr 5, 2021	13.42	13.48	13.35	13.35
5551	NYSE	MUE	Thu, Apr 1, 2021	13.50	13.50	13.40	13.44
5550	NYSE	MUE	Wed, Mar 31, 2021	13.31	13.43	13.30	13.40
5549	NYSE	MUE	Tue, Mar 30, 2021	13.26	13.37	13.22	13.29
5548	NYSE	MUE	Mon, Mar 29, 2021	13.24	13.25	13.20	13.23
5547	NYSE	MUE	Fri, Mar 26, 2021	13.17	13.22	13.17	13.20
5546	NYSE	MUE	Thu, Mar 25, 2021	13.15	13.18	13.13	13.14
5545	NYSE	MUE	Wed, Mar 24, 2021	13.15	13.15	13.10	13.12
5544	NYSE	MUE	Tue, Mar 23, 2021	13.15	13.15	13.09	13.12
5543	NYSE	MUE	Mon, Mar 22, 2021	13.15	13.15	13.09	13.15
5542	NYSE	MUE	Fri, Mar 19, 2021	13.13	13.15	13.08	13.10
5541	NYSE	MUE	Thu, Mar 18, 2021	13.17	13.18	13.12	13.13
5540	NYSE	MUE	Wed, Mar 17, 2021	13.24	13.24	13.09	13.17
5539	NYSE	MUE	Tue, Mar 16, 2021	13.28	13.32	13.10	13.18
5538	NYSE	MUE	Mon, Mar 15, 2021	13.41	13.41	13.20	13.20
5537	NYSE	MUE	Fri, Mar 12, 2021	13.40	13.46	13.40	13.40
5536	NYSE	MUE	Thu, Mar 11, 2021	13.50	13.50	13.41	13.45
5535	NYSE	MUE	Wed, Mar 10, 2021	13.37	13.66	13.28	13.50
5534	NYSE	MUE	Tue, Mar 9, 2021	13.35	13.37	13.32	13.34
5533	NYSE	MUE	Mon, Mar 8, 2021	13.35	13.37	13.32	13.35
5532	NYSE	MUE	Fri, Mar 5, 2021	13.37	13.37	13.24	13.31
5531	NYSE	MUE	Thu, Mar 4, 2021	13.37	13.37	13.30	13.36
5530	NYSE	MUE	Wed, Mar 3, 2021	13.38	13.40	13.31	13.37
5529	NYSE	MUE	Tue, Mar 2, 2021	13.40	13.40	13.32	13.35
5528	NYSE	MUE	Mon, Mar 1, 2021	13.39	13.42	13.38	13.40
5527	NYSE	MUE	Fri, Feb 26, 2021	13.27	13.38	13.24	13.36
5526	NYSE	MUE	Thu, Feb 25, 2021	13.39	13.47	13.28	13.32
5525	NYSE	MUE	Wed, Feb 24, 2021	12.95	13.41	12.95	13.36
5524	NYSE	MUE	Tue, Feb 23, 2021	12.99	12.99	12.84	12.93
5523	NYSE	MUE	Mon, Feb 22, 2021	13.45	13.51	12.85	12.90
5522	NYSE	MUE	Fri, Feb 19, 2021	13.40	13.51	13.37	13.41
5521	NYSE	MUE	Thu, Feb 18, 2021	13.59	13.65	13.37	13.40
5520	NYSE	MUE	Wed, Feb 17, 2021	13.65	13.65	13.55	13.65
5519	NYSE	MUE	Tue, Feb 16, 2021	13.83	13.83	13.62	13.62
5518	NYSE	MUE	Fri, Feb 12, 2021	13.82	13.92	13.76	13.81
5517	NYSE	MUE	Thu, Feb 11, 2021	13.90	13.96	13.83	13.88
5516	NYSE	MUE	Wed, Feb 10, 2021	13.79	13.85	13.78	13.85
5515	NYSE	MUE	Tue, Feb 9, 2021	13.80	13.82	13.72	13.76
5514	NYSE	MUE	Mon, Feb 8, 2021	13.70	13.88	13.68	13.76
5513	NYSE	MUE	Fri, Feb 5, 2021	13.66	13.67	13.62	13.67
5512	NYSE	MUE	Thu, Feb 4, 2021	13.63	13.63	13.50	13.56
5511	NYSE	MUE	Wed, Feb 3, 2021	13.52	13.66	13.52	13.56
5510	NYSE	MUE	Tue, Feb 2, 2021	13.44	13.56	13.40	13.55
5509	NYSE	MUE	Mon, Feb 1, 2021	13.50	13.50	13.43	13.48
5508	NYSE	MUE	Fri, Jan 29, 2021	13.47	13.50	13.36	13.38
5507	NYSE	MUE	Thu, Jan 28, 2021	13.56	13.62	13.39	13.53
5506	NYSE	MUE	Wed, Jan 27, 2021	13.35	13.59	13.35	13.53
5505	NYSE	MUE	Tue, Jan 26, 2021	13.41	13.44	13.31	13.42
5504	NYSE	MUE	Mon, Jan 25, 2021	13.33	13.41	13.23	13.30
5503	NYSE	MUE	Fri, Jan 22, 2021	13.30	13.36	13.28	13.35
5502	NYSE	MUE	Thu, Jan 21, 2021	13.32	13.32	13.24	13.26
5501	NYSE	MUE	Wed, Jan 20, 2021	13.20	13.26	13.20	13.24
5500	NYSE	MUE	Tue, Jan 19, 2021	13.23	13.25	13.13	13.19
5499	NYSE	MUE	Fri, Jan 15, 2021	13.26	13.29	13.12	13.14
5498	NYSE	MUE	Thu, Jan 14, 2021	13.26	13.27	13.15	13.16
5497	NYSE	MUE	Wed, Jan 13, 2021	13.15	13.32	13.11	13.23
5496	NYSE	MUE	Tue, Jan 12, 2021	13.19	13.19	13.13	13.14
5495	NYSE	MUE	Mon, Jan 11, 2021	13.18	13.18	13.09	13.11
5494	NYSE	MUE	Fri, Jan 8, 2021	13.34	13.37	13.05	13.11
5493	NYSE	MUE	Thu, Jan 7, 2021	13.40	13.45	13.25	13.25
5492	NYSE	MUE	Wed, Jan 6, 2021	13.61	13.61	13.35	13.35
5491	NYSE	MUE	Tue, Jan 5, 2021	13.54	13.69	13.48	13.53
5490	NYSE	MUE	Mon, Jan 4, 2021	13.65	13.65	13.30	13.64
5489	NYSE	MUE	Thu, Dec 31, 2020	13.57	13.65	13.56	13.65
5488	NYSE	MUE	Wed, Dec 30, 2020	13.30	13.60	13.30	13.51
5487	NYSE	MUE	Tue, Dec 29, 2020	13.31	13.38	13.28	13.35
5486	NYSE	MUE	Mon, Dec 28, 2020	13.30	13.30	13.25	13.26
5485	NYSE	MUE	Thu, Dec 24, 2020	13.14	13.30	13.13	13.30
5484	NYSE	MUE	Wed, Dec 23, 2020	13.12	13.15	13.08	13.10
5483	NYSE	MUE	Tue, Dec 22, 2020	13.11	13.16	13.00	13.05
5482	NYSE	MUE	Mon, Dec 21, 2020	13.06	13.16	13.06	13.13
5481	NYSE	MUE	Fri, Dec 18, 2020	12.99	13.11	12.99	13.10
5480	NYSE	MUE	Thu, Dec 17, 2020	13.04	13.08	13.00	13.02
5479	NYSE	MUE	Wed, Dec 16, 2020	13.19	13.20	13.03	13.07
5478	NYSE	MUE	Tue, Dec 15, 2020	13.32	13.33	13.14	13.15
5477	NYSE	MUE	Mon, Dec 14, 2020	13.34	13.36	13.20	13.32
5476	NYSE	MUE	Fri, Dec 11, 2020	13.35	13.38	13.31	13.30
5475	NYSE	MUE	Thu, Dec 10, 2020	13.31	13.41	13.31	13.38
5474	NYSE	MUE	Wed, Dec 9, 2020	13.33	13.41	13.33	13.38
5473	NYSE	MUE	Tue, Dec 8, 2020	13.28	13.43	13.28	13.36
5472	NYSE	MUE	Mon, Dec 7, 2020	13.26	13.43	13.24	13.40
5471	NYSE	MUE	Fri, Dec 4, 2020	13.14	13.30	13.14	13.23
5470	NYSE	MUE	Thu, Dec 3, 2020	13.22	13.25	13.15	13.18
5469	NYSE	MUE	Wed, Dec 2, 2020	13.17	13.23	13.15	13.22
5468	NYSE	MUE	Tue, Dec 1, 2020	13.21	13.23	13.16	13.17
5467	NYSE	MUE	Mon, Nov 30, 2020	13.22	13.22	13.15	13.19
5466	NYSE	MUE	Fri, Nov 27, 2020	13.20	13.20	13.15	13.18
5465	NYSE	MUE	Wed, Nov 25, 2020	13.17	13.20	13.10	13.14
5464	NYSE	MUE	Tue, Nov 24, 2020	13.14	13.17	13.10	13.12
5463	NYSE	MUE	Mon, Nov 23, 2020	13.07	13.12	13.05	13.07
5462	NYSE	MUE	Fri, Nov 20, 2020	13.03	13.07	12.99	13.03
5461	NYSE	MUE	Thu, Nov 19, 2020	13.07	13.13	13.01	13.07
5460	NYSE	MUE	Wed, Nov 18, 2020	13.01	13.07	12.97	13.05
5459	NYSE	MUE	Tue, Nov 17, 2020	12.99	13.07	12.93	13.01
5458	NYSE	MUE	Mon, Nov 16, 2020	12.97	12.97	12.89	12.97
5457	NYSE	MUE	Fri, Nov 13, 2020	12.90	13.04	12.80	12.88
5456	NYSE	MUE	Thu, Nov 12, 2020	12.93	12.93	12.79	12.83
5455	NYSE	MUE	Wed, Nov 11, 2020	12.92	12.92	12.82	12.89
5454	NYSE	MUE	Tue, Nov 10, 2020	12.84	12.89	12.77	12.89
5453	NYSE	MUE	Mon, Nov 9, 2020	12.93	12.93	12.82	12.90
5452	NYSE	MUE	Fri, Nov 6, 2020	12.82	12.87	12.79	12.83
5451	NYSE	MUE	Thu, Nov 5, 2020	12.81	12.83	12.77	12.82
5450	NYSE	MUE	Wed, Nov 4, 2020	12.64	12.79	12.64	12.76
5449	NYSE	MUE	Tue, Nov 3, 2020	12.82	12.82	12.63	12.63
5448	NYSE	MUE	Mon, Nov 2, 2020	12.60	12.81	12.55	12.80
5447	NYSE	MUE	Fri, Oct 30, 2020	12.79	12.82	12.48	12.50
5446	NYSE	MUE	Thu, Oct 29, 2020	12.86	12.87	12.78	12.84
5445	NYSE	MUE	Wed, Oct 28, 2020	12.63	12.87	12.60	12.86
5444	NYSE	MUE	Tue, Oct 27, 2020	12.52	12.75	12.52	12.63
5443	NYSE	MUE	Mon, Oct 26, 2020	12.74	12.75	12.55	12.61
5442	NYSE	MUE	Fri, Oct 23, 2020	12.77	12.77	12.63	12.68
5441	NYSE	MUE	Thu, Oct 22, 2020	12.78	12.80	12.73	12.76
5440	NYSE	MUE	Wed, Oct 21, 2020	12.79	12.80	12.78	12.79
5439	NYSE	MUE	Tue, Oct 20, 2020	12.80	12.81	12.63	12.77
5438	NYSE	MUE	Mon, Oct 19, 2020	12.79	12.80	12.71	12.80
5437	NYSE	MUE	Fri, Oct 16, 2020	12.70	12.72	12.65	12.71
5436	NYSE	MUE	Thu, Oct 15, 2020	12.70	12.70	12.60	12.64
5435	NYSE	MUE	Wed, Oct 14, 2020	12.77	12.78	12.66	12.68
5434	NYSE	MUE	Tue, Oct 13, 2020	12.82	12.82	12.71	12.69
5433	NYSE	MUE	Mon, Oct 12, 2020	12.79	12.83	12.72	12.80
5432	NYSE	MUE	Fri, Oct 9, 2020	12.80	12.80	12.64	12.69
5431	NYSE	MUE	Thu, Oct 8, 2020	12.80	12.82	12.74	12.80
5430	NYSE	MUE	Wed, Oct 7, 2020	12.90	12.90	12.75	12.77
5429	NYSE	MUE	Tue, Oct 6, 2020	12.87	12.88	12.77	12.83
5428	NYSE	MUE	Mon, Oct 5, 2020	12.87	12.89	12.74	12.85
5427	NYSE	MUE	Fri, Oct 2, 2020	12.76	12.87	12.76	12.86
5426	NYSE	MUE	Thu, Oct 1, 2020	12.77	12.80	12.74	12.80
5425	NYSE	MUE	Wed, Sep 30, 2020	12.65	12.74	12.63	12.74
5424	NYSE	MUE	Tue, Sep 29, 2020	12.64	12.66	12.62	12.65
5423	NYSE	MUE	Mon, Sep 28, 2020	12.55	12.64	12.55	12.63
5422	NYSE	MUE	Fri, Sep 25, 2020	12.56	12.60	12.47	12.50
5421	NYSE	MUE	Thu, Sep 24, 2020	12.63	12.63	12.50	12.56
5420	NYSE	MUE	Wed, Sep 23, 2020	12.63	12.65	12.51	12.57
5419	NYSE	MUE	Tue, Sep 22, 2020	12.85	12.85	12.51	12.56
5418	NYSE	MUE	Mon, Sep 21, 2020	12.92	12.92	12.76	12.81
5417	NYSE	MUE	Fri, Sep 18, 2020	12.95	12.96	12.74	12.92
5416	NYSE	MUE	Thu, Sep 17, 2020	12.95	12.95	12.90	12.95
5415	NYSE	MUE	Wed, Sep 16, 2020	12.92	12.96	12.90	12.95
5414	NYSE	MUE	Tue, Sep 15, 2020	12.89	12.94	12.85	12.93
5413	NYSE	MUE	Mon, Sep 14, 2020	12.83	12.88	12.83	12.88
5412	NYSE	MUE	Fri, Sep 11, 2020	12.88	12.89	12.85	12.83
5411	NYSE	MUE	Thu, Sep 10, 2020	12.81	12.85	12.81	12.83
5410	NYSE	MUE	Wed, Sep 9, 2020	12.70	12.75	12.60	12.75
5409	NYSE	MUE	Tue, Sep 8, 2020	12.84	12.84	12.57	12.59
5408	NYSE	MUE	Fri, Sep 4, 2020	12.81	12.88	12.75	12.79
5407	NYSE	MUE	Thu, Sep 3, 2020	12.84	12.89	12.81	12.81
5406	NYSE	MUE	Wed, Sep 2, 2020	12.82	12.89	12.75	12.89
5405	NYSE	MUE	Tue, Sep 1, 2020	12.87	12.87	12.71	12.76
5404	NYSE	MUE	Mon, Aug 31, 2020	12.74	12.81	12.73	12.76
5403	NYSE	MUE	Fri, Aug 28, 2020	12.61	12.68	12.58	12.68
5402	NYSE	MUE	Thu, Aug 27, 2020	12.66	12.67	12.51	12.55
5401	NYSE	MUE	Wed, Aug 26, 2020	12.80	12.80	12.53	12.60
5400	NYSE	MUE	Tue, Aug 25, 2020	12.97	12.97	12.75	12.88
5399	NYSE	MUE	Mon, Aug 24, 2020	13.00	13.00	12.92	12.94
5398	NYSE	MUE	Fri, Aug 21, 2020	13.01	13.01	12.92	12.97
5397	NYSE	MUE	Thu, Aug 20, 2020	13.04	13.07	12.95	12.96
5396	NYSE	MUE	Wed, Aug 19, 2020	13.12	13.16	13.12	13.15
5395	NYSE	MUE	Tue, Aug 18, 2020	13.18	13.21	13.08	13.12
5394	NYSE	MUE	Mon, Aug 17, 2020	13.21	13.25	13.16	13.18
5393	NYSE	MUE	Fri, Aug 14, 2020	13.30	13.30	13.18	13.21
5392	NYSE	MUE	Thu, Aug 13, 2020	13.26	13.30	13.24	13.30
5391	NYSE	MUE	Wed, Aug 12, 2020	13.15	13.32	13.06	13.25
5390	NYSE	MUE	Tue, Aug 11, 2020	13.20	13.21	13.12	13.12
5389	NYSE	MUE	Mon, Aug 10, 2020	13.20	13.20	13.11	13.15
5388	NYSE	MUE	Fri, Aug 7, 2020	13.19	13.20	13.15	13.16
5387	NYSE	MUE	Thu, Aug 6, 2020	13.18	13.20	13.14	13.16
5386	NYSE	MUE	Wed, Aug 5, 2020	13.16	13.18	13.08	13.15
5385	NYSE	MUE	Tue, Aug 4, 2020	13.07	13.15	13.07	13.15
5384	NYSE	MUE	Mon, Aug 3, 2020	13.12	13.16	13.07	13.12
5383	NYSE	MUE	Fri, Jul 31, 2020	13.07	13.12	13.05	13.12
5382	NYSE	MUE	Thu, Jul 30, 2020	12.94	13.03	12.94	13.03
5381	NYSE	MUE	Wed, Jul 29, 2020	12.91	12.97	12.88	12.97
5380	NYSE	MUE	Tue, Jul 28, 2020	12.94	12.95	12.91	12.95
5379	NYSE	MUE	Mon, Jul 27, 2020	12.90	12.95	12.84	12.88
5378	NYSE	MUE	Fri, Jul 24, 2020	12.95	12.99	12.84	12.87
5377	NYSE	MUE	Thu, Jul 23, 2020	12.80	12.92	12.80	12.92
5376	NYSE	MUE	Wed, Jul 22, 2020	12.93	12.93	12.78	12.85
5375	NYSE	MUE	Tue, Jul 21, 2020	12.79	12.90	12.79	12.90
5374	NYSE	MUE	Mon, Jul 20, 2020	12.83	12.84	12.75	12.84
5373	NYSE	MUE	Fri, Jul 17, 2020	12.85	12.90	12.77	12.77
5372	NYSE	MUE	Thu, Jul 16, 2020	12.83	12.84	12.75	12.83
5371	NYSE	MUE	Wed, Jul 15, 2020	12.83	12.83	12.68	12.79
5370	NYSE	MUE	Tue, Jul 14, 2020	12.71	12.82	12.71	12.77
5369	NYSE	MUE	Mon, Jul 13, 2020	12.84	12.84	12.80	12.79
5368	NYSE	MUE	Fri, Jul 10, 2020	12.73	12.80	12.69	12.78
5367	NYSE	MUE	Thu, Jul 9, 2020	12.72	12.75	12.71	12.73
5366	NYSE	MUE	Wed, Jul 8, 2020	12.68	12.73	12.66	12.66
5365	NYSE	MUE	Tue, Jul 7, 2020	12.62	12.64	12.54	12.63
5364	NYSE	MUE	Mon, Jul 6, 2020	12.60	12.61	12.56	12.60
5363	NYSE	MUE	Thu, Jul 2, 2020	12.55	12.56	12.35	12.54
5362	NYSE	MUE	Wed, Jul 1, 2020	12.49	12.50	12.41	12.50
5361	NYSE	MUE	Tue, Jun 30, 2020	12.45	12.45	12.36	12.39
5360	NYSE	MUE	Mon, Jun 29, 2020	12.49	12.50	12.37	12.46
5359	NYSE	MUE	Fri, Jun 26, 2020	12.44	12.44	12.36	12.42
5358	NYSE	MUE	Thu, Jun 25, 2020	12.42	12.44	12.29	12.37
5357	NYSE	MUE	Wed, Jun 24, 2020	12.44	12.45	12.33	12.39
5356	NYSE	MUE	Tue, Jun 23, 2020	12.38	12.44	12.35	12.35
5355	NYSE	MUE	Mon, Jun 22, 2020	12.37	12.38	12.32	12.38
5354	NYSE	MUE	Fri, Jun 19, 2020	12.34	12.38	12.34	12.38
5353	NYSE	MUE	Thu, Jun 18, 2020	12.49	12.53	12.29	12.35
5352	NYSE	MUE	Wed, Jun 17, 2020	12.61	12.64	12.48	12.49
5351	NYSE	MUE	Tue, Jun 16, 2020	12.44	12.60	12.42	12.54
5350	NYSE	MUE	Mon, Jun 15, 2020	12.29	12.47	12.29	12.47
5349	NYSE	MUE	Fri, Jun 12, 2020	12.43	12.43	12.30	12.42
5348	NYSE	MUE	Thu, Jun 11, 2020	12.42	12.43	12.26	12.25
5347	NYSE	MUE	Wed, Jun 10, 2020	12.40	12.44	12.39	12.43
5346	NYSE	MUE	Tue, Jun 9, 2020	12.29	12.40	12.29	12.34
5345	NYSE	MUE	Mon, Jun 8, 2020	12.35	12.39	12.30	12.38
5344	NYSE	MUE	Fri, Jun 5, 2020	12.47	12.47	12.32	12.33
5343	NYSE	MUE	Thu, Jun 4, 2020	12.42	12.42	12.29	12.29
5342	NYSE	MUE	Wed, Jun 3, 2020	12.42	12.43	12.36	12.37
5341	NYSE	MUE	Tue, Jun 2, 2020	12.29	12.40	12.29	12.37
5340	NYSE	MUE	Mon, Jun 1, 2020	12.36	12.43	12.27	12.27
5339	NYSE	MUE	Fri, May 29, 2020	12.35	12.35	12.23	12.30
5338	NYSE	MUE	Thu, May 28, 2020	12.02	12.31	12.02	12.24
5337	NYSE	MUE	Wed, May 27, 2020	12.10	12.10	12.03	12.06
5336	NYSE	MUE	Tue, May 26, 2020	12.00	12.10	12.00	12.08
5335	NYSE	MUE	Fri, May 22, 2020	11.89	12.02	11.88	12.02
5334	NYSE	MUE	Thu, May 21, 2020	11.73	11.96	11.72	11.86
5333	NYSE	MUE	Wed, May 20, 2020	11.66	11.76	11.66	11.71
5332	NYSE	MUE	Tue, May 19, 2020	11.68	11.69	11.63	11.65
5331	NYSE	MUE	Mon, May 18, 2020	11.68	11.68	11.60	11.68
5330	NYSE	MUE	Fri, May 15, 2020	11.67	11.71	11.62	11.63
5329	NYSE	MUE	Thu, May 14, 2020	11.77	11.77	11.60	11.67
5328	NYSE	MUE	Wed, May 13, 2020	11.79	11.90	11.73	11.73
5327	NYSE	MUE	Tue, May 12, 2020	11.95	11.97	11.88	11.89
5326	NYSE	MUE	Mon, May 11, 2020	12.00	12.00	11.89	11.95
5325	NYSE	MUE	Fri, May 8, 2020	11.94	12.00	11.92	11.96
5324	NYSE	MUE	Thu, May 7, 2020	12.00	12.00	11.73	11.98
5323	NYSE	MUE	Wed, May 6, 2020	12.00	12.00	11.92	11.92
5322	NYSE	MUE	Tue, May 5, 2020	11.77	12.09	11.77	11.98
5321	NYSE	MUE	Mon, May 4, 2020	11.74	11.77	11.69	11.77
5320	NYSE	MUE	Fri, May 1, 2020	11.62	11.72	11.56	11.70
5319	NYSE	MUE	Thu, Apr 30, 2020	11.43	11.62	11.43	11.61
5318	NYSE	MUE	Wed, Apr 29, 2020	11.42	11.65	11.42	11.49
5317	NYSE	MUE	Tue, Apr 28, 2020	11.42	11.50	11.32	11.40
5316	NYSE	MUE	Mon, Apr 27, 2020	11.71	11.71	11.30	11.34
5315	NYSE	MUE	Fri, Apr 24, 2020	11.76	11.76	11.56	11.73
5314	NYSE	MUE	Thu, Apr 23, 2020	11.99	11.99	11.80	11.80
5313	NYSE	MUE	Wed, Apr 22, 2020	12.00	12.06	11.96	12.02
5312	NYSE	MUE	Tue, Apr 21, 2020	11.96	12.06	11.93	12.03
5311	NYSE	MUE	Mon, Apr 20, 2020	12.15	12.15	11.94	12.03
5310	NYSE	MUE	Fri, Apr 17, 2020	12.17	12.21	11.95	12.05
5309	NYSE	MUE	Thu, Apr 16, 2020	12.05	12.05	11.91	12.05
5308	NYSE	MUE	Wed, Apr 15, 2020	12.00	12.08	11.95	12.02
5307	NYSE	MUE	Tue, Apr 14, 2020	12.35	12.35	11.99	12.15
5306	NYSE	MUE	Mon, Apr 13, 2020	12.39	12.39	12.03	12.06
5305	NYSE	MUE	Thu, Apr 9, 2020	12.85	12.85	11.81	12.26
5304	NYSE	MUE	Wed, Apr 8, 2020	11.34	11.71	11.34	11.69
5303	NYSE	MUE	Tue, Apr 7, 2020	11.46	11.56	11.38	11.43
5302	NYSE	MUE	Mon, Apr 6, 2020	11.23	11.45	11.23	11.30
5301	NYSE	MUE	Fri, Apr 3, 2020	11.26	11.32	11.10	11.10
5300	NYSE	MUE	Thu, Apr 2, 2020	11.59	11.59	11.22	11.37
5299	NYSE	MUE	Wed, Apr 1, 2020	11.87	11.87	11.61	11.67
5298	NYSE	MUE	Tue, Mar 31, 2020	12.17	12.32	11.92	12.00
5297	NYSE	MUE	Mon, Mar 30, 2020	12.02	12.34	11.96	12.22
5296	NYSE	MUE	Fri, Mar 27, 2020	11.93	12.01	11.59	11.95
5295	NYSE	MUE	Thu, Mar 26, 2020	11.15	12.03	11.15	11.99
5294	NYSE	MUE	Wed, Mar 25, 2020	10.52	11.27	10.52	11.27
5293	NYSE	MUE	Tue, Mar 24, 2020	10.26	10.57	10.25	10.49
5292	NYSE	MUE	Mon, Mar 23, 2020	10.48	10.53	9.84	10.05
5291	NYSE	MUE	Fri, Mar 20, 2020	10.40	11.25	10.40	10.66
5290	NYSE	MUE	Thu, Mar 19, 2020	9.58	10.40	9.58	10.40
5289	NYSE	MUE	Wed, Mar 18, 2020	11.01	11.22	9.52	10.07
5288	NYSE	MUE	Tue, Mar 17, 2020	11.36	11.55	11.10	11.51
5287	NYSE	MUE	Mon, Mar 16, 2020	11.35	11.62	10.90	11.22
5286	NYSE	MUE	Fri, Mar 13, 2020	11.56	12.00	11.51	11.82
5285	NYSE	MUE	Thu, Mar 12, 2020	12.25	12.25	11.13	11.51
5284	NYSE	MUE	Wed, Mar 11, 2020	12.99	12.99	12.33	12.38
5283	NYSE	MUE	Tue, Mar 10, 2020	13.12	13.19	12.95	12.96
5282	NYSE	MUE	Mon, Mar 9, 2020	13.15	13.21	13.09	13.11
5281	NYSE	MUE	Fri, Mar 6, 2020	13.12	13.25	13.12	13.25
5280	NYSE	MUE	Thu, Mar 5, 2020	13.17	13.17	13.10	13.12
5279	NYSE	MUE	Wed, Mar 4, 2020	13.24	13.24	13.10	13.15
5278	NYSE	MUE	Tue, Mar 3, 2020	13.14	13.14	12.96	13.08
5277	NYSE	MUE	Mon, Mar 2, 2020	13.02	13.13	13.02	13.09
5276	NYSE	MUE	Fri, Feb 28, 2020	12.98	13.02	12.96	12.98
5275	NYSE	MUE	Thu, Feb 27, 2020	13.10	13.10	13.00	13.09
5274	NYSE	MUE	Wed, Feb 26, 2020	13.10	13.11	13.07	13.11
5273	NYSE	MUE	Tue, Feb 25, 2020	13.10	13.12	13.04	13.09
5272	NYSE	MUE	Mon, Feb 24, 2020	13.10	13.12	13.07	13.12
5271	NYSE	MUE	Fri, Feb 21, 2020	13.07	13.09	13.05	13.07
5270	NYSE	MUE	Thu, Feb 20, 2020	13.09	13.09	13.06	13.06
5269	NYSE	MUE	Wed, Feb 19, 2020	13.02	13.07	13.02	13.07
5268	NYSE	MUE	Tue, Feb 18, 2020	13.02	13.04	13.01	13.03
5267	NYSE	MUE	Fri, Feb 14, 2020	12.99	13.04	12.99	13.02
5266	NYSE	MUE	Thu, Feb 13, 2020	12.99	13.03	12.96	13.03
5265	NYSE	MUE	Wed, Feb 12, 2020	13.05	13.05	13.02	13.00
5264	NYSE	MUE	Tue, Feb 11, 2020	13.06	13.07	13.04	13.04
5263	NYSE	MUE	Mon, Feb 10, 2020	13.02	13.07	13.02	13.07
5262	NYSE	MUE	Fri, Feb 7, 2020	13.00	13.04	13.00	13.03
5261	NYSE	MUE	Thu, Feb 6, 2020	13.03	13.03	13.00	13.01
5260	NYSE	MUE	Wed, Feb 5, 2020	13.01	13.03	12.99	13.01
5259	NYSE	MUE	Tue, Feb 4, 2020	13.02	13.03	12.95	12.98
5258	NYSE	MUE	Mon, Feb 3, 2020	13.04	13.06	13.02	13.02
5257	NYSE	MUE	Fri, Jan 31, 2020	13.05	13.07	13.04	13.05
5256	NYSE	MUE	Thu, Jan 30, 2020	13.04	13.07	13.03	13.04
5255	NYSE	MUE	Wed, Jan 29, 2020	13.01	13.04	13.01	13.03
5254	NYSE	MUE	Tue, Jan 28, 2020	13.00	13.03	13.00	13.02
5253	NYSE	MUE	Mon, Jan 27, 2020	13.05	13.05	13.01	13.04
5252	NYSE	MUE	Fri, Jan 24, 2020	12.98	13.05	12.97	13.05
5251	NYSE	MUE	Thu, Jan 23, 2020	12.90	12.98	12.90	12.98
5250	NYSE	MUE	Wed, Jan 22, 2020	12.91	12.92	12.88	12.89
5249	NYSE	MUE	Tue, Jan 21, 2020	12.86	12.92	12.86	12.92
5248	NYSE	MUE	Fri, Jan 17, 2020	12.87	12.88	12.85	12.85
5247	NYSE	MUE	Thu, Jan 16, 2020	12.85	12.88	12.85	12.88
5246	NYSE	MUE	Wed, Jan 15, 2020	12.87	12.89	12.85	12.87
5245	NYSE	MUE	Tue, Jan 14, 2020	12.83	12.87	12.83	12.85
5244	NYSE	MUE	Mon, Jan 13, 2020	12.85	12.91	12.85	12.83
5243	NYSE	MUE	Fri, Jan 10, 2020	12.79	12.86	12.79	12.86
5242	NYSE	MUE	Thu, Jan 9, 2020	12.75	12.82	12.75	12.78
5241	NYSE	MUE	Wed, Jan 8, 2020	12.73	12.77	12.73	12.77
5240	NYSE	MUE	Tue, Jan 7, 2020	12.67	12.75	12.67	12.72
5239	NYSE	MUE	Mon, Jan 6, 2020	12.69	12.71	12.66	12.66
5238	NYSE	MUE	Fri, Jan 3, 2020	12.64	12.71	12.64	12.67
5237	NYSE	MUE	Thu, Jan 2, 2020	12.60	12.67	12.60	12.64
5236	NYSE	MUE	Tue, Dec 31, 2019	12.60	12.63	12.58	12.61
5235	NYSE	MUE	Mon, Dec 30, 2019	12.62	12.62	12.58	12.59
5234	NYSE	MUE	Fri, Dec 27, 2019	12.62	12.64	12.56	12.62
5233	NYSE	MUE	Thu, Dec 26, 2019	12.58	12.62	12.57	12.61
5232	NYSE	MUE	Tue, Dec 24, 2019	12.56	12.60	12.55	12.60
5231	NYSE	MUE	Mon, Dec 23, 2019	12.56	12.62	12.55	12.57
5230	NYSE	MUE	Fri, Dec 20, 2019	12.60	12.61	12.55	12.56
5229	NYSE	MUE	Thu, Dec 19, 2019	12.57	12.61	12.56	12.59
5228	NYSE	MUE	Wed, Dec 18, 2019	12.58	12.62	12.55	12.58
5227	NYSE	MUE	Tue, Dec 17, 2019	12.58	12.60	12.57	12.59
5226	NYSE	MUE	Mon, Dec 16, 2019	12.61	12.63	12.55	12.58
5225	NYSE	MUE	Fri, Dec 13, 2019	12.56	12.65	12.56	12.60
5224	NYSE	MUE	Thu, Dec 12, 2019	12.66	12.72	12.57	12.60
5223	NYSE	MUE	Wed, Dec 11, 2019	12.64	12.68	12.64	12.68
5222	NYSE	MUE	Tue, Dec 10, 2019	12.63	12.66	12.63	12.64
5221	NYSE	MUE	Mon, Dec 9, 2019	12.66	12.68	12.64	12.65
5220	NYSE	MUE	Fri, Dec 6, 2019	12.61	12.66	12.61	12.65
5219	NYSE	MUE	Thu, Dec 5, 2019	12.58	12.66	12.58	12.64
5218	NYSE	MUE	Wed, Dec 4, 2019	12.58	12.64	12.58	12.62
5217	NYSE	MUE	Tue, Dec 3, 2019	12.57	12.63	12.54	12.63
5216	NYSE	MUE	Mon, Dec 2, 2019	12.63	12.63	12.52	12.54
5215	NYSE	MUE	Fri, Nov 29, 2019	12.57	12.61	12.57	12.59
5214	NYSE	MUE	Wed, Nov 27, 2019	12.61	12.63	12.61	12.62
5213	NYSE	MUE	Tue, Nov 26, 2019	12.63	12.64	12.61	12.62
5212	NYSE	MUE	Mon, Nov 25, 2019	12.65	12.66	12.62	12.65
5211	NYSE	MUE	Fri, Nov 22, 2019	12.66	12.69	12.62	12.69
5210	NYSE	MUE	Thu, Nov 21, 2019	12.73	12.73	12.62	12.67
5209	NYSE	MUE	Wed, Nov 20, 2019	12.65	12.74	12.65	12.74
5208	NYSE	MUE	Tue, Nov 19, 2019	12.69	12.72	12.63	12.65
5207	NYSE	MUE	Mon, Nov 18, 2019	12.65	12.69	12.63	12.68
5206	NYSE	MUE	Fri, Nov 15, 2019	12.61	12.65	12.57	12.65
5205	NYSE	MUE	Thu, Nov 14, 2019	12.59	12.65	12.57	12.65
5204	NYSE	MUE	Wed, Nov 13, 2019	12.55	12.64	12.55	12.60
5203	NYSE	MUE	Tue, Nov 12, 2019	12.55	12.58	12.55	12.55
5202	NYSE	MUE	Mon, Nov 11, 2019	12.69	12.69	12.56	12.56
5201	NYSE	MUE	Fri, Nov 8, 2019	12.60	12.66	12.58	12.63
5200	NYSE	MUE	Thu, Nov 7, 2019	12.65	12.65	12.56	12.62
5199	NYSE	MUE	Wed, Nov 6, 2019	12.57	12.70	12.56	12.70
5198	NYSE	MUE	Tue, Nov 5, 2019	12.54	12.60	12.53	12.60
5197	NYSE	MUE	Mon, Nov 4, 2019	12.52	12.56	12.52	12.55
5196	NYSE	MUE	Fri, Nov 1, 2019	12.59	12.63	12.54	12.57
5195	NYSE	MUE	Thu, Oct 31, 2019	12.56	12.58	12.53	12.56
5194	NYSE	MUE	Wed, Oct 30, 2019	12.45	12.54	12.45	12.51
5193	NYSE	MUE	Tue, Oct 29, 2019	12.46	12.46	12.42	12.46
5192	NYSE	MUE	Mon, Oct 28, 2019	12.52	12.53	12.43	12.47
5191	NYSE	MUE	Fri, Oct 25, 2019	12.51	12.55	12.48	12.52
5190	NYSE	MUE	Thu, Oct 24, 2019	12.56	12.61	12.51	12.53
5189	NYSE	MUE	Wed, Oct 23, 2019	12.64	12.64	12.52	12.54
5188	NYSE	MUE	Tue, Oct 22, 2019	12.57	12.63	12.57	12.61
5187	NYSE	MUE	Mon, Oct 21, 2019	12.59	12.62	12.52	12.61
5186	NYSE	MUE	Fri, Oct 18, 2019	12.56	12.61	12.54	12.58
5185	NYSE	MUE	Thu, Oct 17, 2019	12.61	12.64	12.56	12.56
5184	NYSE	MUE	Wed, Oct 16, 2019	12.61	12.67	12.61	12.62
5183	NYSE	MUE	Tue, Oct 15, 2019	12.74	12.74	12.60	12.64
5182	NYSE	MUE	Mon, Oct 14, 2019	12.69	12.73	12.69	12.72
5181	NYSE	MUE	Fri, Oct 11, 2019	12.67	12.76	12.64	12.70
5180	NYSE	MUE	Thu, Oct 10, 2019	12.76	12.81	12.71	12.71
5179	NYSE	MUE	Wed, Oct 9, 2019	12.78	12.81	12.78	12.79
5178	NYSE	MUE	Tue, Oct 8, 2019	12.83	12.85	12.78	12.81
5177	NYSE	MUE	Mon, Oct 7, 2019	12.87	12.89	12.80	12.80
5176	NYSE	MUE	Fri, Oct 4, 2019	12.88	12.88	12.80	12.83
5175	NYSE	MUE	Thu, Oct 3, 2019	12.80	12.87	12.79	12.79
5174	NYSE	MUE	Wed, Oct 2, 2019	12.79	12.84	12.79	12.79
5173	NYSE	MUE	Tue, Oct 1, 2019	12.75	12.82	12.68	12.81
5172	NYSE	MUE	Mon, Sep 30, 2019	12.71	12.77	12.69	12.77
5171	NYSE	MUE	Fri, Sep 27, 2019	12.70	12.76	12.68	12.70
5170	NYSE	MUE	Thu, Sep 26, 2019	12.66	12.68	12.63	12.68
5169	NYSE	MUE	Wed, Sep 25, 2019	12.81	12.82	12.63	12.65
5168	NYSE	MUE	Tue, Sep 24, 2019	12.75	12.94	12.73	12.80
5167	NYSE	MUE	Mon, Sep 23, 2019	12.70	12.75	12.68	12.71
5166	NYSE	MUE	Fri, Sep 20, 2019	12.65	12.71	12.65	12.70
5165	NYSE	MUE	Thu, Sep 19, 2019	12.73	12.73	12.65	12.71
5164	NYSE	MUE	Wed, Sep 18, 2019	12.61	12.73	12.58	12.73
5163	NYSE	MUE	Tue, Sep 17, 2019	12.52	12.70	12.51	12.70
5162	NYSE	MUE	Mon, Sep 16, 2019	12.47	12.55	12.47	12.49
5161	NYSE	MUE	Fri, Sep 13, 2019	12.62	12.63	12.43	12.45
5160	NYSE	MUE	Thu, Sep 12, 2019	12.71	12.76	12.66	12.64
5159	NYSE	MUE	Wed, Sep 11, 2019	12.72	12.76	12.70	12.74
5158	NYSE	MUE	Tue, Sep 10, 2019	12.81	12.81	12.75	12.77
5157	NYSE	MUE	Mon, Sep 9, 2019	12.75	12.80	12.75	12.79
5156	NYSE	MUE	Fri, Sep 6, 2019	12.75	12.87	12.75	12.78
5155	NYSE	MUE	Thu, Sep 5, 2019	12.86	12.88	12.78	12.82
5154	NYSE	MUE	Wed, Sep 4, 2019	12.86	12.91	12.86	12.90
5153	NYSE	MUE	Tue, Sep 3, 2019	12.90	12.91	12.85	12.90
5152	NYSE	MUE	Fri, Aug 30, 2019	12.85	12.89	12.83	12.89
5151	NYSE	MUE	Thu, Aug 29, 2019	12.86	12.88	12.85	12.86
5150	NYSE	MUE	Wed, Aug 28, 2019	12.89	12.92	12.86	12.87
5149	NYSE	MUE	Tue, Aug 27, 2019	12.86	12.92	12.86	12.87
5148	NYSE	MUE	Mon, Aug 26, 2019	12.86	12.87	12.84	12.85
5147	NYSE	MUE	Fri, Aug 23, 2019	12.88	12.90	12.85	12.87
5146	NYSE	MUE	Thu, Aug 22, 2019	12.87	12.90	12.87	12.90
5145	NYSE	MUE	Wed, Aug 21, 2019	12.92	12.94	12.87	12.88
5144	NYSE	MUE	Tue, Aug 20, 2019	12.96	12.99	12.93	12.95
5143	NYSE	MUE	Mon, Aug 19, 2019	12.92	12.98	12.92	12.98
5142	NYSE	MUE	Fri, Aug 16, 2019	12.90	12.96	12.90	12.95
5141	NYSE	MUE	Thu, Aug 15, 2019	12.86	12.94	12.86	12.92
5140	NYSE	MUE	Wed, Aug 14, 2019	12.87	12.94	12.87	12.92
5139	NYSE	MUE	Tue, Aug 13, 2019	12.99	12.99	12.90	12.87
5138	NYSE	MUE	Mon, Aug 12, 2019	12.89	13.00	12.89	12.89
5137	NYSE	MUE	Fri, Aug 9, 2019	12.83	12.88	12.83	12.88
5136	NYSE	MUE	Thu, Aug 8, 2019	12.76	12.89	12.76	12.89
5135	NYSE	MUE	Wed, Aug 7, 2019	12.82	12.90	12.76	12.76
5134	NYSE	MUE	Tue, Aug 6, 2019	12.80	12.84	12.78	12.82
5133	NYSE	MUE	Mon, Aug 5, 2019	12.74	12.88	12.74	12.80
5132	NYSE	MUE	Fri, Aug 2, 2019	12.72	12.82	12.72	12.74
5131	NYSE	MUE	Thu, Aug 1, 2019	12.67	12.78	12.66	12.72
5130	NYSE	MUE	Wed, Jul 31, 2019	12.61	12.67	12.61	12.67
5129	NYSE	MUE	Tue, Jul 30, 2019	12.58	12.66	12.58	12.61
5128	NYSE	MUE	Mon, Jul 29, 2019	12.58	12.64	12.56	12.62
5127	NYSE	MUE	Fri, Jul 26, 2019	12.58	12.62	12.56	12.59
5126	NYSE	MUE	Thu, Jul 25, 2019	12.62	12.63	12.57	12.61
5125	NYSE	MUE	Wed, Jul 24, 2019	12.58	12.62	12.56	12.60
5124	NYSE	MUE	Tue, Jul 23, 2019	12.59	12.61	12.54	12.59
5123	NYSE	MUE	Mon, Jul 22, 2019	12.57	12.62	12.51	12.61
5122	NYSE	MUE	Fri, Jul 19, 2019	12.52	12.61	12.51	12.54
5121	NYSE	MUE	Thu, Jul 18, 2019	12.56	12.58	12.54	12.55
5120	NYSE	MUE	Wed, Jul 17, 2019	12.59	12.60	12.55	12.58
5119	NYSE	MUE	Tue, Jul 16, 2019	12.58	12.62	12.58	12.62
5118	NYSE	MUE	Mon, Jul 15, 2019	12.56	12.63	12.56	12.58
5117	NYSE	MUE	Fri, Jul 12, 2019	12.57	12.62	12.54	12.62
5116	NYSE	MUE	Thu, Jul 11, 2019	12.56	12.66	12.55	12.53
5115	NYSE	MUE	Wed, Jul 10, 2019	12.49	12.62	12.49	12.62
5114	NYSE	MUE	Tue, Jul 9, 2019	12.44	12.51	12.44	12.48
5113	NYSE	MUE	Mon, Jul 8, 2019	12.53	12.57	12.46	12.49
5112	NYSE	MUE	Fri, Jul 5, 2019	12.52	12.55	12.48	12.53
5111	NYSE	MUE	Wed, Jul 3, 2019	12.54	12.64	12.53	12.56
5110	NYSE	MUE	Tue, Jul 2, 2019	12.52	12.60	12.50	12.59
5109	NYSE	MUE	Mon, Jul 1, 2019	12.53	12.61	12.53	12.58
5108	NYSE	MUE	Fri, Jun 28, 2019	12.58	12.59	12.54	12.58
5107	NYSE	MUE	Thu, Jun 27, 2019	12.58	12.59	12.46	12.58
5106	NYSE	MUE	Wed, Jun 26, 2019	12.53	12.58	12.53	12.53
5105	NYSE	MUE	Tue, Jun 25, 2019	12.55	12.58	12.54	12.57
5104	NYSE	MUE	Mon, Jun 24, 2019	12.59	12.59	12.52	12.58
5103	NYSE	MUE	Fri, Jun 21, 2019	12.44	12.53	12.44	12.48
5102	NYSE	MUE	Thu, Jun 20, 2019	12.41	12.48	12.33	12.45
5101	NYSE	MUE	Wed, Jun 19, 2019	12.36	12.38	12.31	12.36
5100	NYSE	MUE	Tue, Jun 18, 2019	12.41	12.42	12.31	12.31
5099	NYSE	MUE	Mon, Jun 17, 2019	12.35	12.39	12.33	12.35
5098	NYSE	MUE	Fri, Jun 14, 2019	12.34	12.40	12.33	12.38
5097	NYSE	MUE	Thu, Jun 13, 2019	12.33	12.40	12.31	12.38
5096	NYSE	MUE	Wed, Jun 12, 2019	12.39	12.41	12.36	12.32
5095	NYSE	MUE	Tue, Jun 11, 2019	12.43	12.43	12.38	12.39
5094	NYSE	MUE	Mon, Jun 10, 2019	12.43	12.44	12.39	12.44
5093	NYSE	MUE	Fri, Jun 7, 2019	12.36	12.44	12.36	12.43
5092	NYSE	MUE	Thu, Jun 6, 2019	12.36	12.38	12.33	12.36
5091	NYSE	MUE	Wed, Jun 5, 2019	12.38	12.43	12.33	12.34
5090	NYSE	MUE	Tue, Jun 4, 2019	12.36	12.38	12.30	12.38
5089	NYSE	MUE	Mon, Jun 3, 2019	12.40	12.40	12.31	12.36
5088	NYSE	MUE	Fri, May 31, 2019	12.36	12.36	12.31	12.34
5087	NYSE	MUE	Thu, May 30, 2019	12.33	12.34	12.28	12.31
5086	NYSE	MUE	Wed, May 29, 2019	12.29	12.38	12.26	12.33
5085	NYSE	MUE	Tue, May 28, 2019	12.34	12.34	12.30	12.34
5084	NYSE	MUE	Fri, May 24, 2019	12.28	12.31	12.21	12.31
5083	NYSE	MUE	Thu, May 23, 2019	12.29	12.29	12.21	12.24
5082	NYSE	MUE	Wed, May 22, 2019	12.17	12.30	12.17	12.22
5081	NYSE	MUE	Tue, May 21, 2019	12.22	12.24	12.18	12.19
5080	NYSE	MUE	Mon, May 20, 2019	12.33	12.33	12.23	12.24
5079	NYSE	MUE	Fri, May 17, 2019	12.25	12.31	12.23	12.31
5078	NYSE	MUE	Thu, May 16, 2019	12.21	12.27	12.21	12.25
5077	NYSE	MUE	Wed, May 15, 2019	12.24	12.28	12.23	12.24
5076	NYSE	MUE	Tue, May 14, 2019	12.26	12.26	12.21	12.23
5075	NYSE	MUE	Mon, May 13, 2019	12.25	12.29	12.22	12.24
5074	NYSE	MUE	Fri, May 10, 2019	12.21	12.28	12.21	12.25
5073	NYSE	MUE	Thu, May 9, 2019	12.29	12.30	12.21	12.26
5072	NYSE	MUE	Wed, May 8, 2019	12.23	12.29	12.19	12.29
5071	NYSE	MUE	Tue, May 7, 2019	12.19	12.23	12.18	12.20
5070	NYSE	MUE	Mon, May 6, 2019	12.20	12.23	12.17	12.20
5069	NYSE	MUE	Fri, May 3, 2019	12.15	12.25	12.15	12.19
5068	NYSE	MUE	Thu, May 2, 2019	12.15	12.20	12.13	12.16
5067	NYSE	MUE	Wed, May 1, 2019	12.20	12.20	12.13	12.17
5066	NYSE	MUE	Tue, Apr 30, 2019	12.14	12.20	12.11	12.17
5065	NYSE	MUE	Mon, Apr 29, 2019	12.20	12.20	12.13	12.13
5064	NYSE	MUE	Fri, Apr 26, 2019	12.15	12.18	12.12	12.17
5063	NYSE	MUE	Thu, Apr 25, 2019	12.12	12.15	12.09	12.15
5062	NYSE	MUE	Wed, Apr 24, 2019	12.09	12.13	12.07	12.08
5061	NYSE	MUE	Tue, Apr 23, 2019	12.09	12.09	12.05	12.07
5060	NYSE	MUE	Mon, Apr 22, 2019	12.09	12.11	12.07	12.07
5059	NYSE	MUE	Thu, Apr 18, 2019	12.13	12.20	12.10	12.11
5058	NYSE	MUE	Wed, Apr 17, 2019	12.11	12.15	12.11	12.13
5057	NYSE	MUE	Tue, Apr 16, 2019	12.15	12.15	12.06	12.10
5056	NYSE	MUE	Mon, Apr 15, 2019	12.18	12.18	12.14	12.15
5055	NYSE	MUE	Fri, Apr 12, 2019	12.17	12.19	12.15	12.16
5054	NYSE	MUE	Thu, Apr 11, 2019	12.23	12.25	12.23	12.18
5053	NYSE	MUE	Wed, Apr 10, 2019	12.23	12.26	12.23	12.25
5052	NYSE	MUE	Tue, Apr 9, 2019	12.23	12.23	12.18	12.23
5051	NYSE	MUE	Mon, Apr 8, 2019	12.24	12.25	12.16	12.22
5050	NYSE	MUE	Fri, Apr 5, 2019	12.21	12.29	12.15	12.19
5049	NYSE	MUE	Thu, Apr 4, 2019	12.26	12.30	12.20	12.21
5048	NYSE	MUE	Wed, Apr 3, 2019	12.22	12.29	12.22	12.27
5047	NYSE	MUE	Tue, Apr 2, 2019	12.30	12.30	12.23	12.25
5046	NYSE	MUE	Mon, Apr 1, 2019	12.28	12.30	12.20	12.30
5045	NYSE	MUE	Fri, Mar 29, 2019	12.22	12.30	12.20	12.30
5044	NYSE	MUE	Thu, Mar 28, 2019	12.24	12.27	12.23	12.25
5043	NYSE	MUE	Wed, Mar 27, 2019	12.24	12.28	12.21	12.23
5042	NYSE	MUE	Tue, Mar 26, 2019	12.18	12.26	12.18	12.25
5041	NYSE	MUE	Mon, Mar 25, 2019	12.26	12.26	12.19	12.20
5040	NYSE	MUE	Fri, Mar 22, 2019	12.22	12.24	12.16	12.22
5039	NYSE	MUE	Thu, Mar 21, 2019	12.16	12.19	12.16	12.17
5038	NYSE	MUE	Wed, Mar 20, 2019	12.12	12.18	12.11	12.16
5037	NYSE	MUE	Tue, Mar 19, 2019	12.12	12.12	12.06	12.11
5036	NYSE	MUE	Mon, Mar 18, 2019	12.09	12.12	12.05	12.06
5035	NYSE	MUE	Fri, Mar 15, 2019	12.27	12.32	12.12	12.12
5034	NYSE	MUE	Thu, Mar 14, 2019	12.31	12.35	12.26	12.26
5033	NYSE	MUE	Wed, Mar 13, 2019	12.33	12.40	12.32	12.33
5032	NYSE	MUE	Tue, Mar 12, 2019	12.37	12.40	12.35	12.38
5031	NYSE	MUE	Mon, Mar 11, 2019	12.42	12.42	12.25	12.37
5030	NYSE	MUE	Fri, Mar 8, 2019	12.22	12.27	12.22	12.22
5029	NYSE	MUE	Thu, Mar 7, 2019	12.19	12.26	12.17	12.26
5028	NYSE	MUE	Wed, Mar 6, 2019	12.10	12.16	12.10	12.16
5027	NYSE	MUE	Tue, Mar 5, 2019	12.06	12.16	12.06	12.11
5026	NYSE	MUE	Mon, Mar 4, 2019	12.08	12.10	12.04	12.08
5025	NYSE	MUE	Fri, Mar 1, 2019	12.15	12.15	12.08	12.08
5024	NYSE	MUE	Thu, Feb 28, 2019	12.06	12.13	12.06	12.12
5023	NYSE	MUE	Wed, Feb 27, 2019	12.07	12.18	12.07	12.09
5022	NYSE	MUE	Tue, Feb 26, 2019	12.05	12.15	12.00	12.13
5021	NYSE	MUE	Mon, Feb 25, 2019	12.06	12.08	12.03	12.08
5020	NYSE	MUE	Fri, Feb 22, 2019	12.06	12.08	12.06	12.08
5019	NYSE	MUE	Thu, Feb 21, 2019	12.07	12.11	12.06	12.10
5018	NYSE	MUE	Wed, Feb 20, 2019	12.12	12.12	12.08	12.12
5017	NYSE	MUE	Tue, Feb 19, 2019	12.12	12.12	12.08	12.10
5016	NYSE	MUE	Fri, Feb 15, 2019	12.19	12.19	12.09	12.12
5015	NYSE	MUE	Thu, Feb 14, 2019	12.12	12.22	12.11	12.22
5014	NYSE	MUE	Wed, Feb 13, 2019	12.08	12.17	12.07	12.12
5013	NYSE	MUE	Tue, Feb 12, 2019	12.13	12.13	12.09	12.13
5012	NYSE	MUE	Mon, Feb 11, 2019	12.12	12.14	12.08	12.14
5011	NYSE	MUE	Fri, Feb 8, 2019	12.02	12.11	12.00	12.08
5010	NYSE	MUE	Thu, Feb 7, 2019	12.05	12.15	12.02	12.03
5009	NYSE	MUE	Wed, Feb 6, 2019	12.02	12.12	12.02	12.09
5008	NYSE	MUE	Tue, Feb 5, 2019	12.07	12.12	12.04	12.07
5007	NYSE	MUE	Mon, Feb 4, 2019	12.02	12.09	12.01	12.09
5006	NYSE	MUE	Fri, Feb 1, 2019	12.05	12.05	11.98	12.05
5005	NYSE	MUE	Thu, Jan 31, 2019	11.93	12.01	11.93	12.01
5004	NYSE	MUE	Wed, Jan 30, 2019	11.90	11.94	11.88	11.90
5003	NYSE	MUE	Tue, Jan 29, 2019	11.93	11.96	11.89	11.92
5002	NYSE	MUE	Mon, Jan 28, 2019	11.97	12.00	11.92	11.95
5001	NYSE	MUE	Fri, Jan 25, 2019	12.04	12.05	12.00	12.00
5000	NYSE	MUE	Thu, Jan 24, 2019	12.00	12.15	11.98	12.07
4999	NYSE	MUE	Wed, Jan 23, 2019	11.89	11.99	11.87	11.99
4998	NYSE	MUE	Tue, Jan 22, 2019	11.96	11.96	11.89	11.89
4997	NYSE	MUE	Fri, Jan 18, 2019	11.91	11.97	11.87	11.95
4996	NYSE	MUE	Thu, Jan 17, 2019	11.95	11.98	11.90	11.94
4995	NYSE	MUE	Wed, Jan 16, 2019	11.92	11.97	11.92	11.97
4994	NYSE	MUE	Tue, Jan 15, 2019	11.91	11.98	11.91	11.94
4993	NYSE	MUE	Mon, Jan 14, 2019	11.95	11.98	11.90	11.95
4992	NYSE	MUE	Fri, Jan 11, 2019	11.96	12.05	11.96	11.99
4991	NYSE	MUE	Thu, Jan 10, 2019	11.89	12.02	11.89	11.96
4990	NYSE	MUE	Wed, Jan 9, 2019	11.86	11.97	11.86	11.95
4989	NYSE	MUE	Tue, Jan 8, 2019	11.88	11.96	11.88	11.91
4988	NYSE	MUE	Mon, Jan 7, 2019	11.84	11.90	11.84	11.88
4987	NYSE	MUE	Fri, Jan 4, 2019	11.83	11.84	11.72	11.79
4986	NYSE	MUE	Thu, Jan 3, 2019	11.72	11.84	11.72	11.84
4985	NYSE	MUE	Wed, Jan 2, 2019	11.49	11.72	11.49	11.71
4984	NYSE	MUE	Mon, Dec 31, 2018	11.47	11.52	11.46	11.47
4983	NYSE	MUE	Fri, Dec 28, 2018	11.44	11.51	11.42	11.51
4982	NYSE	MUE	Thu, Dec 27, 2018	11.48	11.59	11.42	11.43
4981	NYSE	MUE	Wed, Dec 26, 2018	11.54	11.63	11.50	11.56
4980	NYSE	MUE	Mon, Dec 24, 2018	11.61	11.61	11.49	11.58
4979	NYSE	MUE	Fri, Dec 21, 2018	11.44	11.55	11.42	11.52
4978	NYSE	MUE	Thu, Dec 20, 2018	11.47	11.53	11.42	11.47
4977	NYSE	MUE	Wed, Dec 19, 2018	11.42	11.50	11.42	11.45
4976	NYSE	MUE	Tue, Dec 18, 2018	11.51	11.54	11.42	11.44
4975	NYSE	MUE	Mon, Dec 17, 2018	11.51	11.54	11.47	11.47
4974	NYSE	MUE	Fri, Dec 14, 2018	11.55	11.60	11.49	11.58
4973	NYSE	MUE	Thu, Dec 13, 2018	11.56	11.62	11.53	11.54
4972	NYSE	MUE	Wed, Dec 12, 2018	11.71	11.72	11.56	11.60
4971	NYSE	MUE	Tue, Dec 11, 2018	11.94	11.94	11.75	11.70
4970	NYSE	MUE	Mon, Dec 10, 2018	11.85	11.94	11.85	11.93
4969	NYSE	MUE	Fri, Dec 7, 2018	11.88	12.01	11.83	11.85
4968	NYSE	MUE	Thu, Dec 6, 2018	11.96	12.01	11.92	11.92
4967	NYSE	MUE	Tue, Dec 4, 2018	11.95	12.00	11.92	11.98
4966	NYSE	MUE	Mon, Dec 3, 2018	11.95	12.03	11.91	11.91
4965	NYSE	MUE	Fri, Nov 30, 2018	11.83	11.93	11.83	11.92
4964	NYSE	MUE	Thu, Nov 29, 2018	11.86	11.97	11.86	11.93
4963	NYSE	MUE	Wed, Nov 28, 2018	11.78	11.88	11.78	11.83
4962	NYSE	MUE	Tue, Nov 27, 2018	11.70	11.88	11.70	11.79
4961	NYSE	MUE	Mon, Nov 26, 2018	11.77	11.89	11.67	11.72
4960	NYSE	MUE	Fri, Nov 23, 2018	11.75	11.79	11.69	11.76
4959	NYSE	MUE	Wed, Nov 21, 2018	11.74	11.79	11.65	11.72
4958	NYSE	MUE	Tue, Nov 20, 2018	11.83	11.88	11.73	11.73
4957	NYSE	MUE	Mon, Nov 19, 2018	11.95	11.95	11.85	11.90
4956	NYSE	MUE	Fri, Nov 16, 2018	11.93	11.96	11.86	11.96
4955	NYSE	MUE	Thu, Nov 15, 2018	11.95	11.98	11.89	11.89
4954	NYSE	MUE	Wed, Nov 14, 2018	12.05	12.05	11.90	11.94
4953	NYSE	MUE	Tue, Nov 13, 2018	12.01	12.05	11.95	12.00
4952	NYSE	MUE	Mon, Nov 12, 2018	11.76	12.02	11.72	12.01
4951	NYSE	MUE	Fri, Nov 9, 2018	11.68	11.76	11.62	11.73
4950	NYSE	MUE	Thu, Nov 8, 2018	11.59	11.66	11.59	11.62
4949	NYSE	MUE	Wed, Nov 7, 2018	11.69	11.70	11.56	11.59
4948	NYSE	MUE	Tue, Nov 6, 2018	11.57	11.70	11.57	11.64
4947	NYSE	MUE	Mon, Nov 5, 2018	11.63	11.65	11.57	11.65
4946	NYSE	MUE	Fri, Nov 2, 2018	11.47	11.55	11.41	11.55
4945	NYSE	MUE	Thu, Nov 1, 2018	11.38	11.50	11.36	11.50
4944	NYSE	MUE	Wed, Oct 31, 2018	11.28	11.37	11.28	11.34
4943	NYSE	MUE	Tue, Oct 30, 2018	11.30	11.36	11.28	11.32
4942	NYSE	MUE	Mon, Oct 29, 2018	11.34	11.35	11.32	11.32
4941	NYSE	MUE	Fri, Oct 26, 2018	11.33	11.38	11.31	11.34
4940	NYSE	MUE	Thu, Oct 25, 2018	11.35	11.47	11.31	11.31
4939	NYSE	MUE	Wed, Oct 24, 2018	11.40	11.40	11.33	11.38
4938	NYSE	MUE	Tue, Oct 23, 2018	11.32	11.37	11.32	11.33
4937	NYSE	MUE	Mon, Oct 22, 2018	11.35	11.42	11.33	11.35
4936	NYSE	MUE	Fri, Oct 19, 2018	11.40	11.43	11.33	11.36
4935	NYSE	MUE	Thu, Oct 18, 2018	11.41	11.46	11.37	11.40
4934	NYSE	MUE	Wed, Oct 17, 2018	11.41	11.42	11.38	11.40
4933	NYSE	MUE	Tue, Oct 16, 2018	11.38	11.41	11.35	11.39
4932	NYSE	MUE	Mon, Oct 15, 2018	11.44	11.46	11.35	11.37
4931	NYSE	MUE	Fri, Oct 12, 2018	11.49	11.54	11.42	11.47
4930	NYSE	MUE	Thu, Oct 11, 2018	11.47	11.52	11.47	11.44
4929	NYSE	MUE	Wed, Oct 10, 2018	11.41	11.50	11.38	11.50
4928	NYSE	MUE	Tue, Oct 9, 2018	11.47	11.51	11.35	11.46
4927	NYSE	MUE	Mon, Oct 8, 2018	11.50	11.58	11.44	11.46
4926	NYSE	MUE	Fri, Oct 5, 2018	11.58	11.62	11.52	11.54
4925	NYSE	MUE	Thu, Oct 4, 2018	11.73	11.83	11.63	11.63
4924	NYSE	MUE	Wed, Oct 3, 2018	11.96	12.00	11.76	11.79
4923	NYSE	MUE	Tue, Oct 2, 2018	12.03	12.05	11.96	12.02
4922	NYSE	MUE	Mon, Oct 1, 2018	12.04	12.05	11.98	12.05
4921	NYSE	MUE	Fri, Sep 28, 2018	11.89	12.06	11.89	12.06
4920	NYSE	MUE	Thu, Sep 27, 2018	11.84	11.94	11.81	11.94
4919	NYSE	MUE	Wed, Sep 26, 2018	11.72	11.83	11.72	11.83
4918	NYSE	MUE	Tue, Sep 25, 2018	11.69	11.78	11.69	11.72
4917	NYSE	MUE	Mon, Sep 24, 2018	11.76	11.80	11.71	11.75
4916	NYSE	MUE	Fri, Sep 21, 2018	11.84	11.88	11.83	11.84
4915	NYSE	MUE	Thu, Sep 20, 2018	11.82	11.86	11.78	11.86
4914	NYSE	MUE	Wed, Sep 19, 2018	11.83	11.86	11.80	11.80
4913	NYSE	MUE	Tue, Sep 18, 2018	11.90	11.90	11.84	11.85
4912	NYSE	MUE	Mon, Sep 17, 2018	11.95	11.97	11.90	11.91
4911	NYSE	MUE	Fri, Sep 14, 2018	12.01	12.04	11.98	11.98
4910	NYSE	MUE	Thu, Sep 13, 2018	12.09	12.09	12.03	12.04
4909	NYSE	MUE	Wed, Sep 12, 2018	12.12	12.14	12.10	12.05
4908	NYSE	MUE	Tue, Sep 11, 2018	12.15	12.18	12.13	12.13
4907	NYSE	MUE	Mon, Sep 10, 2018	12.14	12.18	12.14	12.18
4906	NYSE	MUE	Fri, Sep 7, 2018	12.12	12.20	12.12	12.15
4905	NYSE	MUE	Thu, Sep 6, 2018	12.13	12.17	12.11	12.13
4904	NYSE	MUE	Wed, Sep 5, 2018	12.17	12.17	12.13	12.15
4903	NYSE	MUE	Tue, Sep 4, 2018	12.23	12.23	12.16	12.18
4902	NYSE	MUE	Fri, Aug 31, 2018	12.17	12.22	12.15	12.22
4901	NYSE	MUE	Thu, Aug 30, 2018	12.16	12.21	12.11	12.21
4900	NYSE	MUE	Wed, Aug 29, 2018	12.13	12.18	12.11	12.17
4899	NYSE	MUE	Tue, Aug 28, 2018	12.14	12.16	12.12	12.12
4898	NYSE	MUE	Mon, Aug 27, 2018	12.18	12.18	12.14	12.14
4897	NYSE	MUE	Fri, Aug 24, 2018	12.16	12.22	12.16	12.19
4896	NYSE	MUE	Thu, Aug 23, 2018	12.24	12.26	12.15	12.18
4895	NYSE	MUE	Wed, Aug 22, 2018	12.22	12.27	12.19	12.27
4894	NYSE	MUE	Tue, Aug 21, 2018	12.20	12.24	12.19	12.19
4893	NYSE	MUE	Mon, Aug 20, 2018	12.21	12.24	12.20	12.21
4892	NYSE	MUE	Fri, Aug 17, 2018	12.18	12.23	12.18	12.21
4891	NYSE	MUE	Thu, Aug 16, 2018	12.21	12.21	12.18	12.18
4890	NYSE	MUE	Wed, Aug 15, 2018	12.22	12.23	12.21	12.22
4889	NYSE	MUE	Tue, Aug 14, 2018	12.24	12.28	12.18	12.21
4888	NYSE	MUE	Mon, Aug 13, 2018	12.34	12.36	12.28	12.25
4887	NYSE	MUE	Fri, Aug 10, 2018	12.20	12.30	12.20	12.30
4886	NYSE	MUE	Thu, Aug 9, 2018	12.26	12.26	12.18	12.18
4885	NYSE	MUE	Wed, Aug 8, 2018	12.26	12.40	12.20	12.25
4884	NYSE	MUE	Tue, Aug 7, 2018	12.26	12.33	12.24	12.26
4883	NYSE	MUE	Mon, Aug 6, 2018	12.26	12.31	12.26	12.27
4882	NYSE	MUE	Fri, Aug 3, 2018	12.27	12.38	12.26	12.26
4881	NYSE	MUE	Thu, Aug 2, 2018	12.30	12.36	12.29	12.29
4880	NYSE	MUE	Wed, Aug 1, 2018	12.35	12.36	12.30	12.30
4879	NYSE	MUE	Tue, Jul 31, 2018	12.40	12.41	12.36	12.36
4878	NYSE	MUE	Mon, Jul 30, 2018	12.38	12.44	12.36	12.41
4877	NYSE	MUE	Fri, Jul 27, 2018	12.40	12.41	12.37	12.39
4876	NYSE	MUE	Thu, Jul 26, 2018	12.43	12.45	12.39	12.41
4875	NYSE	MUE	Wed, Jul 25, 2018	12.40	12.45	12.40	12.42
4874	NYSE	MUE	Tue, Jul 24, 2018	12.38	12.41	12.33	12.41
4873	NYSE	MUE	Mon, Jul 23, 2018	12.38	12.38	12.35	12.38
4872	NYSE	MUE	Fri, Jul 20, 2018	12.33	12.38	12.29	12.38
4871	NYSE	MUE	Thu, Jul 19, 2018	12.26	12.34	12.26	12.34
4870	NYSE	MUE	Wed, Jul 18, 2018	12.19	12.26	12.19	12.26
4869	NYSE	MUE	Tue, Jul 17, 2018	12.18	12.23	12.18	12.18
4868	NYSE	MUE	Mon, Jul 16, 2018	12.19	12.20	12.17	12.18
4867	NYSE	MUE	Fri, Jul 13, 2018	12.20	12.24	12.18	12.18
4866	NYSE	MUE	Thu, Jul 12, 2018	12.17	12.30	12.17	12.25
4865	NYSE	MUE	Wed, Jul 11, 2018	12.18	12.20	12.16	12.17
4864	NYSE	MUE	Tue, Jul 10, 2018	12.16	12.19	12.13	12.18
4863	NYSE	MUE	Mon, Jul 9, 2018	12.20	12.24	12.14	12.18
4862	NYSE	MUE	Fri, Jul 6, 2018	12.15	12.22	12.14	12.22
4861	NYSE	MUE	Thu, Jul 5, 2018	12.24	12.25	12.17	12.19
4860	NYSE	MUE	Tue, Jul 3, 2018	12.23	12.27	12.21	12.24
4859	NYSE	MUE	Mon, Jul 2, 2018	12.19	12.30	12.19	12.22
4858	NYSE	MUE	Fri, Jun 29, 2018	12.14	12.23	12.14	12.23
4857	NYSE	MUE	Thu, Jun 28, 2018	12.17	12.17	12.14	12.15
4856	NYSE	MUE	Wed, Jun 27, 2018	12.16	12.16	12.10	12.15
4855	NYSE	MUE	Tue, Jun 26, 2018	12.14	12.15	12.08	12.11
4854	NYSE	MUE	Mon, Jun 25, 2018	12.12	12.15	12.12	12.14
4853	NYSE	MUE	Fri, Jun 22, 2018	12.12	12.14	12.12	12.13
4852	NYSE	MUE	Thu, Jun 21, 2018	12.15	12.15	12.10	12.13
4851	NYSE	MUE	Wed, Jun 20, 2018	12.13	12.15	12.11	12.15
4850	NYSE	MUE	Tue, Jun 19, 2018	12.13	12.18	12.13	12.13
4849	NYSE	MUE	Mon, Jun 18, 2018	12.07	12.16	12.07	12.13
4848	NYSE	MUE	Fri, Jun 15, 2018	12.06	12.09	12.06	12.08
4847	NYSE	MUE	Thu, Jun 14, 2018	12.10	12.11	12.06	12.06
4846	NYSE	MUE	Wed, Jun 13, 2018	12.15	12.20	12.13	12.10
4845	NYSE	MUE	Tue, Jun 12, 2018	12.26	12.27	12.14	12.15
4844	NYSE	MUE	Mon, Jun 11, 2018	12.21	12.26	12.18	12.26
4843	NYSE	MUE	Fri, Jun 8, 2018	12.22	12.23	12.19	12.21
4842	NYSE	MUE	Thu, Jun 7, 2018	12.23	12.25	12.19	12.22
4841	NYSE	MUE	Wed, Jun 6, 2018	12.23	12.29	12.20	12.21
4840	NYSE	MUE	Tue, Jun 5, 2018	12.26	12.30	12.24	12.24
4839	NYSE	MUE	Mon, Jun 4, 2018	12.28	12.30	12.24	12.26
4838	NYSE	MUE	Fri, Jun 1, 2018	12.29	12.29	12.23	12.29
4837	NYSE	MUE	Thu, May 31, 2018	12.21	12.30	12.21	12.30
4836	NYSE	MUE	Wed, May 30, 2018	12.17	12.24	12.15	12.22
4835	NYSE	MUE	Tue, May 29, 2018	12.17	12.20	12.16	12.19
4834	NYSE	MUE	Fri, May 25, 2018	12.15	12.15	12.13	12.15
4833	NYSE	MUE	Thu, May 24, 2018	12.08	12.13	12.05	12.12
4832	NYSE	MUE	Wed, May 23, 2018	12.10	12.10	12.07	12.07
4831	NYSE	MUE	Tue, May 22, 2018	12.06	12.08	12.04	12.04
4830	NYSE	MUE	Mon, May 21, 2018	12.06	12.09	12.05	12.07
4829	NYSE	MUE	Fri, May 18, 2018	12.03	12.10	12.03	12.10
4828	NYSE	MUE	Thu, May 17, 2018	12.09	12.10	12.05	12.05
4827	NYSE	MUE	Wed, May 16, 2018	12.07	12.13	12.07	12.10
4826	NYSE	MUE	Tue, May 15, 2018	12.08	12.11	12.07	12.08
4825	NYSE	MUE	Mon, May 14, 2018	12.10	12.14	12.10	12.13
4824	NYSE	MUE	Fri, May 11, 2018	12.14	12.17	12.14	12.17
4823	NYSE	MUE	Thu, May 10, 2018	12.12	12.16	12.12	12.14
4822	NYSE	MUE	Wed, May 9, 2018	12.14	12.16	12.09	12.09
4821	NYSE	MUE	Tue, May 8, 2018	12.15	12.17	12.14	12.14
4820	NYSE	MUE	Mon, May 7, 2018	12.15	12.23	12.14	12.16
4819	NYSE	MUE	Fri, May 4, 2018	12.19	12.21	12.14	12.15
4818	NYSE	MUE	Thu, May 3, 2018	12.15	12.22	12.15	12.18
4817	NYSE	MUE	Wed, May 2, 2018	12.09	12.18	12.08	12.14
4816	NYSE	MUE	Tue, May 1, 2018	12.09	12.11	12.09	12.10
4815	NYSE	MUE	Mon, Apr 30, 2018	12.10	12.11	12.08	12.09
4814	NYSE	MUE	Fri, Apr 27, 2018	12.08	12.11	12.08	12.09
4813	NYSE	MUE	Thu, Apr 26, 2018	12.08	12.11	12.07	12.07
4812	NYSE	MUE	Wed, Apr 25, 2018	12.12	12.14	12.08	12.09
4811	NYSE	MUE	Tue, Apr 24, 2018	12.13	12.16	12.12	12.14
4810	NYSE	MUE	Mon, Apr 23, 2018	12.16	12.18	12.13	12.13
4809	NYSE	MUE	Fri, Apr 20, 2018	12.20	12.22	12.18	12.20
4808	NYSE	MUE	Thu, Apr 19, 2018	12.18	12.21	12.15	12.21
4807	NYSE	MUE	Wed, Apr 18, 2018	12.16	12.21	12.13	12.20
4806	NYSE	MUE	Tue, Apr 17, 2018	12.26	12.28	12.20	12.21
4805	NYSE	MUE	Mon, Apr 16, 2018	12.26	12.29	12.25	12.25
4804	NYSE	MUE	Fri, Apr 13, 2018	12.33	12.33	12.29	12.30
4803	NYSE	MUE	Thu, Apr 12, 2018	12.35	12.38	12.35	12.32
4802	NYSE	MUE	Wed, Apr 11, 2018	12.33	12.38	12.33	12.36
4801	NYSE	MUE	Tue, Apr 10, 2018	12.31	12.35	12.30	12.34
4800	NYSE	MUE	Mon, Apr 9, 2018	12.29	12.35	12.29	12.35
4799	NYSE	MUE	Fri, Apr 6, 2018	12.28	12.35	12.28	12.31
4798	NYSE	MUE	Thu, Apr 5, 2018	12.26	12.30	12.26	12.29
4797	NYSE	MUE	Wed, Apr 4, 2018	12.25	12.28	12.24	12.28
4796	NYSE	MUE	Tue, Apr 3, 2018	12.25	12.27	12.24	12.25
4795	NYSE	MUE	Mon, Apr 2, 2018	12.23	12.27	12.22	12.26
4794	NYSE	MUE	Thu, Mar 29, 2018	12.20	12.25	12.20	12.25
4793	NYSE	MUE	Wed, Mar 28, 2018	12.22	12.25	12.19	12.22
4792	NYSE	MUE	Tue, Mar 27, 2018	12.18	12.22	12.16	12.18
4791	NYSE	MUE	Mon, Mar 26, 2018	12.22	12.24	12.12	12.20
4790	NYSE	MUE	Fri, Mar 23, 2018	12.24	12.27	12.17	12.25
4789	NYSE	MUE	Thu, Mar 22, 2018	12.26	12.29	12.23	12.26
4788	NYSE	MUE	Wed, Mar 21, 2018	12.23	12.29	12.19	12.27
4787	NYSE	MUE	Tue, Mar 20, 2018	12.21	12.28	12.19	12.26
4786	NYSE	MUE	Mon, Mar 19, 2018	12.38	12.38	12.18	12.24
4785	NYSE	MUE	Fri, Mar 16, 2018	12.32	12.38	12.32	12.36
4784	NYSE	MUE	Thu, Mar 15, 2018	12.42	12.42	12.36	12.36
4783	NYSE	MUE	Wed, Mar 14, 2018	12.39	12.40	12.33	12.39
4782	NYSE	MUE	Tue, Mar 13, 2018	12.47	12.49	12.41	12.37
4781	NYSE	MUE	Mon, Mar 12, 2018	12.49	12.55	12.45	12.46
4780	NYSE	MUE	Fri, Mar 9, 2018	12.46	12.53	12.45	12.52
4779	NYSE	MUE	Thu, Mar 8, 2018	12.51	12.52	12.48	12.49
4778	NYSE	MUE	Wed, Mar 7, 2018	12.51	12.52	12.49	12.51
4777	NYSE	MUE	Tue, Mar 6, 2018	12.49	12.53	12.48	12.52
4776	NYSE	MUE	Mon, Mar 5, 2018	12.66	12.72	12.50	12.52
4775	NYSE	MUE	Fri, Mar 2, 2018	12.68	12.70	12.61	12.63
4774	NYSE	MUE	Thu, Mar 1, 2018	12.81	12.83	12.75	12.80
4773	NYSE	MUE	Wed, Feb 28, 2018	12.87	12.89	12.78	12.82
4772	NYSE	MUE	Tue, Feb 27, 2018	12.88	12.91	12.81	12.84
4771	NYSE	MUE	Mon, Feb 26, 2018	12.86	12.89	12.84	12.88
4770	NYSE	MUE	Fri, Feb 23, 2018	12.82	12.86	12.78	12.85
4769	NYSE	MUE	Thu, Feb 22, 2018	12.85	12.85	12.75	12.78
4768	NYSE	MUE	Wed, Feb 21, 2018	12.88	12.88	12.80	12.84
4767	NYSE	MUE	Tue, Feb 20, 2018	12.89	12.93	12.81	12.85
4766	NYSE	MUE	Fri, Feb 16, 2018	12.91	12.93	12.88	12.90
4765	NYSE	MUE	Thu, Feb 15, 2018	12.87	12.91	12.85	12.90
4764	NYSE	MUE	Wed, Feb 14, 2018	12.86	12.90	12.86	12.88
4763	NYSE	MUE	Tue, Feb 13, 2018	12.89	12.97	12.88	12.90
4762	NYSE	MUE	Mon, Feb 12, 2018	12.87	12.92	12.84	12.92
4761	NYSE	MUE	Fri, Feb 9, 2018	12.87	12.87	12.80	12.85
4760	NYSE	MUE	Thu, Feb 8, 2018	12.90	12.95	12.87	12.93
4759	NYSE	MUE	Wed, Feb 7, 2018	12.91	12.97	12.86	12.94
4758	NYSE	MUE	Tue, Feb 6, 2018	12.78	12.91	12.76	12.86
4757	NYSE	MUE	Mon, Feb 5, 2018	12.82	12.89	12.75	12.80
4756	NYSE	MUE	Fri, Feb 2, 2018	12.89	12.95	12.80	12.83
4755	NYSE	MUE	Thu, Feb 1, 2018	12.88	12.98	12.83	12.93
4754	NYSE	MUE	Wed, Jan 31, 2018	13.00	13.09	12.89	12.91
4753	NYSE	MUE	Tue, Jan 30, 2018	13.04	13.07	12.98	13.00
4752	NYSE	MUE	Mon, Jan 29, 2018	13.23	13.28	13.01	13.06
4751	NYSE	MUE	Fri, Jan 26, 2018	13.44	13.44	13.22	13.30
4750	NYSE	MUE	Thu, Jan 25, 2018	13.53	13.59	13.43	13.44
4749	NYSE	MUE	Wed, Jan 24, 2018	13.60	13.61	13.54	13.54
4748	NYSE	MUE	Tue, Jan 23, 2018	13.61	13.65	13.58	13.60
4747	NYSE	MUE	Mon, Jan 22, 2018	13.62	13.66	13.56	13.57
4746	NYSE	MUE	Fri, Jan 19, 2018	13.58	13.64	13.58	13.59
4745	NYSE	MUE	Thu, Jan 18, 2018	13.62	13.65	13.56	13.60
4744	NYSE	MUE	Wed, Jan 17, 2018	13.68	13.69	13.63	13.64
4743	NYSE	MUE	Tue, Jan 16, 2018	13.72	13.75	13.65	13.66
4742	NYSE	MUE	Fri, Jan 12, 2018	13.72	13.78	13.70	13.71
4741	NYSE	MUE	Thu, Jan 11, 2018	13.74	13.84	13.74	13.73
4740	NYSE	MUE	Wed, Jan 10, 2018	13.83	13.83	13.73	13.76
4739	NYSE	MUE	Tue, Jan 9, 2018	13.91	13.91	13.83	13.87
4738	NYSE	MUE	Mon, Jan 8, 2018	13.94	13.94	13.88	13.94
4737	NYSE	MUE	Fri, Jan 5, 2018	13.94	13.97	13.88	13.92
4736	NYSE	MUE	Thu, Jan 4, 2018	13.93	13.97	13.89	13.89
4735	NYSE	MUE	Wed, Jan 3, 2018	13.84	13.97	13.84	13.97
4734	NYSE	MUE	Tue, Jan 2, 2018	13.98	13.99	13.86	13.86
4733	NYSE	MUE	Fri, Dec 29, 2017	13.98	14.05	13.90	13.91
4732	NYSE	MUE	Thu, Dec 28, 2017	13.97	14.00	13.90	13.94
4731	NYSE	MUE	Wed, Dec 27, 2017	13.91	14.06	13.91	13.97
4730	NYSE	MUE	Tue, Dec 26, 2017	13.91	13.99	13.87	13.91
4729	NYSE	MUE	Fri, Dec 22, 2017	13.94	13.95	13.84	13.95
4728	NYSE	MUE	Thu, Dec 21, 2017	13.79	14.03	13.76	13.90
4727	NYSE	MUE	Wed, Dec 20, 2017	13.73	13.85	13.67	13.79
4726	NYSE	MUE	Tue, Dec 19, 2017	13.83	13.86	13.73	13.78
4725	NYSE	MUE	Mon, Dec 18, 2017	13.86	13.92	13.83	13.83
4724	NYSE	MUE	Fri, Dec 15, 2017	13.91	13.91	13.80	13.86
4723	NYSE	MUE	Thu, Dec 14, 2017	13.89	13.92	13.88	13.90
4722	NYSE	MUE	Wed, Dec 13, 2017	13.86	13.94	13.86	13.90
4721	NYSE	MUE	Tue, Dec 12, 2017	14.00	14.02	13.88	13.88
4720	NYSE	MUE	Mon, Dec 11, 2017	14.01	14.05	13.98	14.01
4719	NYSE	MUE	Fri, Dec 8, 2017	14.07	14.11	14.01	14.08
4718	NYSE	MUE	Thu, Dec 7, 2017	14.04	14.32	14.00	14.09
4717	NYSE	MUE	Wed, Dec 6, 2017	13.87	14.06	13.87	14.06
4716	NYSE	MUE	Tue, Dec 5, 2017	13.80	13.92	13.80	13.83
4715	NYSE	MUE	Mon, Dec 4, 2017	13.76	13.83	13.76	13.80
4714	NYSE	MUE	Fri, Dec 1, 2017	13.88	13.88	13.81	13.83
4713	NYSE	MUE	Thu, Nov 30, 2017	13.87	13.87	13.79	13.82
4712	NYSE	MUE	Wed, Nov 29, 2017	13.82	13.89	13.75	13.83
4711	NYSE	MUE	Tue, Nov 28, 2017	13.88	13.91	13.78	13.86
4710	NYSE	MUE	Mon, Nov 27, 2017	13.90	13.92	13.86	13.86
4709	NYSE	MUE	Fri, Nov 24, 2017	13.94	13.96	13.92	13.92
4708	NYSE	MUE	Wed, Nov 22, 2017	13.98	13.98	13.89	13.91
4707	NYSE	MUE	Tue, Nov 21, 2017	13.84	13.99	13.84	13.97
4706	NYSE	MUE	Mon, Nov 20, 2017	13.90	13.92	13.83	13.83
4705	NYSE	MUE	Fri, Nov 17, 2017	13.90	13.96	13.90	13.93
4704	NYSE	MUE	Thu, Nov 16, 2017	13.83	13.97	13.83	13.92
4703	NYSE	MUE	Wed, Nov 15, 2017	13.77	13.90	13.77	13.86
4702	NYSE	MUE	Tue, Nov 14, 2017	13.73	13.93	13.73	13.81
4701	NYSE	MUE	Mon, Nov 13, 2017	13.73	13.85	13.72	13.78
4700	NYSE	MUE	Fri, Nov 10, 2017	13.68	13.74	13.65	13.71
4699	NYSE	MUE	Thu, Nov 9, 2017	13.72	13.75	13.69	13.71
4698	NYSE	MUE	Wed, Nov 8, 2017	13.83	13.85	13.73	13.73
4697	NYSE	MUE	Tue, Nov 7, 2017	13.80	13.84	13.76	13.84
4696	NYSE	MUE	Mon, Nov 6, 2017	13.68	13.80	13.68	13.80
4695	NYSE	MUE	Fri, Nov 3, 2017	13.77	13.80	13.66	13.70
4694	NYSE	MUE	Thu, Nov 2, 2017	13.73	13.80	13.73	13.80
4693	NYSE	MUE	Wed, Nov 1, 2017	13.73	13.79	13.72	13.79
4692	NYSE	MUE	Tue, Oct 31, 2017	13.74	13.77	13.68	13.72
4691	NYSE	MUE	Mon, Oct 30, 2017	13.70	13.81	13.70	13.74
4690	NYSE	MUE	Fri, Oct 27, 2017	13.67	13.70	13.62	13.66
4689	NYSE	MUE	Thu, Oct 26, 2017	13.66	13.68	13.59	13.64
4688	NYSE	MUE	Wed, Oct 25, 2017	13.70	13.73	13.60	13.63
4687	NYSE	MUE	Tue, Oct 24, 2017	13.87	13.91	13.71	13.71
4686	NYSE	MUE	Mon, Oct 23, 2017	13.90	13.91	13.87	13.90
4685	NYSE	MUE	Fri, Oct 20, 2017	13.97	13.97	13.85	13.89
4684	NYSE	MUE	Thu, Oct 19, 2017	14.03	14.06	13.90	14.01
4683	NYSE	MUE	Wed, Oct 18, 2017	14.02	14.02	13.91	14.00
4682	NYSE	MUE	Tue, Oct 17, 2017	14.00	14.11	14.00	14.04
4681	NYSE	MUE	Mon, Oct 16, 2017	14.07	14.12	14.03	14.03
4680	NYSE	MUE	Fri, Oct 13, 2017	14.05	14.11	14.02	14.07
4679	NYSE	MUE	Thu, Oct 12, 2017	14.01	14.14	13.93	14.02
4678	NYSE	MUE	Wed, Oct 11, 2017	13.91	14.02	13.91	13.96
4677	NYSE	MUE	Tue, Oct 10, 2017	13.89	13.98	13.89	13.90
4676	NYSE	MUE	Mon, Oct 9, 2017	13.79	13.99	13.79	13.90
4675	NYSE	MUE	Fri, Oct 6, 2017	13.84	13.89	13.75	13.81
4674	NYSE	MUE	Thu, Oct 5, 2017	13.83	13.91	13.77	13.86
4673	NYSE	MUE	Wed, Oct 4, 2017	13.78	13.92	13.78	13.82
4672	NYSE	MUE	Tue, Oct 3, 2017	13.82	13.88	13.80	13.80
4671	NYSE	MUE	Mon, Oct 2, 2017	13.95	14.01	13.86	13.86
4670	NYSE	MUE	Fri, Sep 29, 2017	14.08	14.14	13.92	13.93
4669	NYSE	MUE	Thu, Sep 28, 2017	14.08	14.11	14.00	14.08
4668	NYSE	MUE	Wed, Sep 27, 2017	14.17	14.19	14.05	14.10
4667	NYSE	MUE	Tue, Sep 26, 2017	14.24	14.24	14.14	14.21
4666	NYSE	MUE	Mon, Sep 25, 2017	14.06	14.20	14.06	14.19
4665	NYSE	MUE	Fri, Sep 22, 2017	14.04	14.11	14.02	14.09
4664	NYSE	MUE	Thu, Sep 21, 2017	14.07	14.10	13.99	14.00
4663	NYSE	MUE	Wed, Sep 20, 2017	14.14	14.19	14.08	14.08
4662	NYSE	MUE	Tue, Sep 19, 2017	14.20	14.26	14.15	14.16
4661	NYSE	MUE	Mon, Sep 18, 2017	14.31	14.33	14.18	14.19
4660	NYSE	MUE	Fri, Sep 15, 2017	14.17	14.29	14.16	14.29
4659	NYSE	MUE	Thu, Sep 14, 2017	14.21	14.21	14.10	14.16
4658	NYSE	MUE	Wed, Sep 13, 2017	14.18	14.24	14.15	14.18
4657	NYSE	MUE	Tue, Sep 12, 2017	14.19	14.22	14.14	14.14
4656	NYSE	MUE	Mon, Sep 11, 2017	14.27	14.29	14.20	14.22
4655	NYSE	MUE	Fri, Sep 8, 2017	14.20	14.22	14.15	14.22
4654	NYSE	MUE	Thu, Sep 7, 2017	14.21	14.29	14.17	14.17
4653	NYSE	MUE	Wed, Sep 6, 2017	14.17	14.22	14.16	14.18
4652	NYSE	MUE	Tue, Sep 5, 2017	14.18	14.20	14.08	14.13
4651	NYSE	MUE	Fri, Sep 1, 2017	14.17	14.23	14.10	14.16
4650	NYSE	MUE	Thu, Aug 31, 2017	14.10	14.18	14.08	14.16
4649	NYSE	MUE	Wed, Aug 30, 2017	14.13	14.16	14.09	14.10
4648	NYSE	MUE	Tue, Aug 29, 2017	14.16	14.19	14.14	14.17
4647	NYSE	MUE	Mon, Aug 28, 2017	14.13	14.16	14.04	14.15
4646	NYSE	MUE	Fri, Aug 25, 2017	14.18	14.18	14.05	14.15
4645	NYSE	MUE	Thu, Aug 24, 2017	14.20	14.20	14.05	14.17
4644	NYSE	MUE	Wed, Aug 23, 2017	14.19	14.21	14.10	14.18
4643	NYSE	MUE	Tue, Aug 22, 2017	14.17	14.17	14.08	14.13
4642	NYSE	MUE	Mon, Aug 21, 2017	14.14	14.14	14.05	14.13
4641	NYSE	MUE	Fri, Aug 18, 2017	14.08	14.09	13.98	14.08
4640	NYSE	MUE	Thu, Aug 17, 2017	13.99	14.05	13.97	14.04
4639	NYSE	MUE	Wed, Aug 16, 2017	13.98	14.00	13.92	13.97
4638	NYSE	MUE	Tue, Aug 15, 2017	14.07	14.11	13.88	13.96
4637	NYSE	MUE	Mon, Aug 14, 2017	14.17	14.29	14.09	14.10
4636	NYSE	MUE	Fri, Aug 11, 2017	13.85	14.21	13.70	14.11
4635	NYSE	MUE	Thu, Aug 10, 2017	14.13	14.13	14.03	14.04
4634	NYSE	MUE	Wed, Aug 9, 2017	14.07	14.13	14.05	14.13
4633	NYSE	MUE	Tue, Aug 8, 2017	14.13	14.13	14.05	14.07
4632	NYSE	MUE	Mon, Aug 7, 2017	14.14	14.22	14.13	14.17
4631	NYSE	MUE	Fri, Aug 4, 2017	14.21	14.25	14.12	14.16
4630	NYSE	MUE	Thu, Aug 3, 2017	14.30	14.30	14.21	14.21
4629	NYSE	MUE	Wed, Aug 2, 2017	14.29	14.31	14.25	14.26
4628	NYSE	MUE	Tue, Aug 1, 2017	14.22	14.29	14.20	14.28
4627	NYSE	MUE	Mon, Jul 31, 2017	14.08	14.18	14.04	14.18
4626	NYSE	MUE	Fri, Jul 28, 2017	13.94	14.08	13.94	14.05
4625	NYSE	MUE	Thu, Jul 27, 2017	14.03	14.04	13.95	13.95
4624	NYSE	MUE	Wed, Jul 26, 2017	13.88	14.05	13.88	14.03
4623	NYSE	MUE	Tue, Jul 25, 2017	13.94	13.96	13.86	13.92
4622	NYSE	MUE	Mon, Jul 24, 2017	14.02	14.02	13.94	13.97
4621	NYSE	MUE	Fri, Jul 21, 2017	13.92	13.99	13.92	13.96
4620	NYSE	MUE	Thu, Jul 20, 2017	13.96	13.96	13.91	13.93
4619	NYSE	MUE	Wed, Jul 19, 2017	13.98	13.98	13.93	13.97
4618	NYSE	MUE	Tue, Jul 18, 2017	13.93	13.99	13.93	13.95
4617	NYSE	MUE	Mon, Jul 17, 2017	13.92	13.95	13.89	13.93
4616	NYSE	MUE	Fri, Jul 14, 2017	13.90	13.99	13.90	13.92
4615	NYSE	MUE	Thu, Jul 13, 2017	13.90	13.93	13.86	13.88
4614	NYSE	MUE	Wed, Jul 12, 2017	13.85	13.93	13.85	13.91
4613	NYSE	MUE	Tue, Jul 11, 2017	13.80	13.93	13.80	13.84
4612	NYSE	MUE	Mon, Jul 10, 2017	13.79	13.84	13.76	13.84
4611	NYSE	MUE	Fri, Jul 7, 2017	13.69	13.76	13.69	13.73
4610	NYSE	MUE	Thu, Jul 6, 2017	13.69	13.75	13.63	13.75
4609	NYSE	MUE	Wed, Jul 5, 2017	13.69	13.76	13.61	13.76
4608	NYSE	MUE	Mon, Jul 3, 2017	13.64	13.73	13.64	13.67
4607	NYSE	MUE	Fri, Jun 30, 2017	13.68	13.68	13.60	13.63
4606	NYSE	MUE	Thu, Jun 29, 2017	13.71	13.71	13.61	13.67
4605	NYSE	MUE	Wed, Jun 28, 2017	13.75	13.75	13.71	13.73
4604	NYSE	MUE	Tue, Jun 27, 2017	13.81	13.81	13.71	13.73
4603	NYSE	MUE	Mon, Jun 26, 2017	13.79	13.83	13.77	13.77
4602	NYSE	MUE	Fri, Jun 23, 2017	13.77	13.80	13.76	13.79
4601	NYSE	MUE	Thu, Jun 22, 2017	13.80	13.84	13.77	13.81
4600	NYSE	MUE	Wed, Jun 21, 2017	13.77	13.78	13.71	13.78
4599	NYSE	MUE	Tue, Jun 20, 2017	13.70	13.75	13.68	13.72
4598	NYSE	MUE	Mon, Jun 19, 2017	13.81	13.81	13.69	13.69
4597	NYSE	MUE	Fri, Jun 16, 2017	13.74	13.79	13.72	13.73
4596	NYSE	MUE	Thu, Jun 15, 2017	13.69	13.72	13.67	13.70
4595	NYSE	MUE	Wed, Jun 14, 2017	13.68	13.77	13.65	13.69
4594	NYSE	MUE	Tue, Jun 13, 2017	13.70	13.72	13.63	13.63
4593	NYSE	MUE	Mon, Jun 12, 2017	13.94	13.94	13.73	13.67
4592	NYSE	MUE	Fri, Jun 9, 2017	13.98	13.99	13.89	13.91
4591	NYSE	MUE	Thu, Jun 8, 2017	13.91	13.99	13.91	13.98
4590	NYSE	MUE	Wed, Jun 7, 2017	13.88	13.97	13.85	13.93
4589	NYSE	MUE	Tue, Jun 6, 2017	13.79	13.85	13.79	13.85
4588	NYSE	MUE	Mon, Jun 5, 2017	13.80	13.82	13.71	13.75
4587	NYSE	MUE	Fri, Jun 2, 2017	13.96	13.96	13.79	13.84
4586	NYSE	MUE	Thu, Jun 1, 2017	13.88	13.95	13.85	13.88
4585	NYSE	MUE	Wed, May 31, 2017	13.79	13.84	13.77	13.83
4584	NYSE	MUE	Tue, May 30, 2017	13.81	13.85	13.75	13.77
4583	NYSE	MUE	Fri, May 26, 2017	13.78	13.84	13.76	13.77
4582	NYSE	MUE	Thu, May 25, 2017	13.75	13.78	13.71	13.77
4581	NYSE	MUE	Wed, May 24, 2017	13.75	13.79	13.70	13.75
4580	NYSE	MUE	Tue, May 23, 2017	13.75	13.75	13.68	13.72
4579	NYSE	MUE	Mon, May 22, 2017	13.62	13.72	13.62	13.69
4578	NYSE	MUE	Fri, May 19, 2017	13.56	13.64	13.56	13.63
4577	NYSE	MUE	Thu, May 18, 2017	13.79	13.79	13.47	13.52
4576	NYSE	MUE	Wed, May 17, 2017	13.79	13.79	13.72	13.75
4575	NYSE	MUE	Tue, May 16, 2017	13.78	13.78	13.68	13.70
4574	NYSE	MUE	Mon, May 15, 2017	13.64	13.76	13.64	13.71
4573	NYSE	MUE	Fri, May 12, 2017	13.48	13.64	13.47	13.64
4572	NYSE	MUE	Thu, May 11, 2017	13.40	13.58	13.38	13.44
4571	NYSE	MUE	Wed, May 10, 2017	13.49	13.51	13.36	13.38
4570	NYSE	MUE	Tue, May 9, 2017	13.56	13.59	13.44	13.48
4569	NYSE	MUE	Mon, May 8, 2017	13.56	13.60	13.48	13.53
4568	NYSE	MUE	Fri, May 5, 2017	13.49	13.60	13.46	13.60
4567	NYSE	MUE	Thu, May 4, 2017	13.51	13.53	13.42	13.46
4566	NYSE	MUE	Wed, May 3, 2017	13.45	13.53	13.41	13.51
4565	NYSE	MUE	Tue, May 2, 2017	13.41	13.45	13.37	13.43
4564	NYSE	MUE	Mon, May 1, 2017	13.46	13.46	13.37	13.41
4563	NYSE	MUE	Fri, Apr 28, 2017	13.39	13.44	13.37	13.44
4562	NYSE	MUE	Thu, Apr 27, 2017	13.35	13.41	13.33	13.39
4561	NYSE	MUE	Wed, Apr 26, 2017	13.26	13.37	13.26	13.33
4560	NYSE	MUE	Tue, Apr 25, 2017	13.37	13.37	13.26	13.28
4559	NYSE	MUE	Mon, Apr 24, 2017	13.42	13.48	13.37	13.39
4558	NYSE	MUE	Fri, Apr 21, 2017	13.46	13.50	13.45	13.45
4557	NYSE	MUE	Thu, Apr 20, 2017	13.42	13.50	13.41	13.47
4556	NYSE	MUE	Wed, Apr 19, 2017	13.49	13.49	13.43	13.43
4555	NYSE	MUE	Tue, Apr 18, 2017	13.46	13.52	13.44	13.48
4554	NYSE	MUE	Mon, Apr 17, 2017	13.62	13.63	13.39	13.39
4553	NYSE	MUE	Thu, Apr 13, 2017	13.53	13.62	13.53	13.62
4552	NYSE	MUE	Wed, Apr 12, 2017	13.54	13.61	13.52	13.52
4551	NYSE	MUE	Tue, Apr 11, 2017	13.44	13.52	13.38	13.52
4550	NYSE	MUE	Mon, Apr 10, 2017	13.28	13.46	13.28	13.39
4549	NYSE	MUE	Fri, Apr 7, 2017	13.23	13.31	13.23	13.28
4548	NYSE	MUE	Thu, Apr 6, 2017	13.20	13.28	13.18	13.22
4547	NYSE	MUE	Wed, Apr 5, 2017	13.19	13.23	13.15	13.21
4546	NYSE	MUE	Tue, Apr 4, 2017	13.16	13.21	13.15	13.16
4545	NYSE	MUE	Mon, Apr 3, 2017	13.24	13.25	13.21	13.23
4544	NYSE	MUE	Fri, Mar 31, 2017	13.22	13.25	13.18	13.25
4543	NYSE	MUE	Thu, Mar 30, 2017	13.25	13.25	13.19	13.25
4542	NYSE	MUE	Wed, Mar 29, 2017	13.18	13.22	13.17	13.21
4541	NYSE	MUE	Tue, Mar 28, 2017	13.16	13.18	13.13	13.16
4540	NYSE	MUE	Mon, Mar 27, 2017	13.13	13.17	13.12	13.12
4539	NYSE	MUE	Fri, Mar 24, 2017	13.12	13.12	13.08	13.12
4538	NYSE	MUE	Thu, Mar 23, 2017	13.10	13.11	13.05	13.11
4537	NYSE	MUE	Wed, Mar 22, 2017	13.08	13.10	13.04	13.07
4536	NYSE	MUE	Tue, Mar 21, 2017	13.04	13.08	13.03	13.06
4535	NYSE	MUE	Mon, Mar 20, 2017	12.99	13.05	12.97	13.05
4534	NYSE	MUE	Fri, Mar 17, 2017	12.93	13.03	12.93	12.99
4533	NYSE	MUE	Thu, Mar 16, 2017	12.96	12.98	12.91	12.93
4532	NYSE	MUE	Wed, Mar 15, 2017	12.87	13.01	12.85	13.00
4531	NYSE	MUE	Tue, Mar 14, 2017	12.86	12.90	12.85	12.87
4530	NYSE	MUE	Mon, Mar 13, 2017	12.84	12.90	12.84	12.89
4529	NYSE	MUE	Fri, Mar 10, 2017	12.93	12.96	12.85	12.90
4528	NYSE	MUE	Thu, Mar 9, 2017	13.02	13.04	12.88	12.93
4527	NYSE	MUE	Wed, Mar 8, 2017	13.05	13.10	13.03	13.06
4526	NYSE	MUE	Tue, Mar 7, 2017	13.11	13.12	13.05	13.10
4525	NYSE	MUE	Mon, Mar 6, 2017	13.14	13.16	13.10	13.14
4524	NYSE	MUE	Fri, Mar 3, 2017	13.17	13.22	13.13	13.13
4523	NYSE	MUE	Thu, Mar 2, 2017	13.24	13.24	13.13	13.18
4522	NYSE	MUE	Wed, Mar 1, 2017	13.25	13.27	13.21	13.25
4521	NYSE	MUE	Tue, Feb 28, 2017	13.28	13.29	13.25	13.29
4520	NYSE	MUE	Mon, Feb 27, 2017	13.29	13.31	13.24	13.25
4519	NYSE	MUE	Fri, Feb 24, 2017	13.28	13.29	13.24	13.29
4518	NYSE	MUE	Thu, Feb 23, 2017	13.24	13.26	13.22	13.26
4517	NYSE	MUE	Wed, Feb 22, 2017	13.16	13.21	13.15	13.20
4516	NYSE	MUE	Tue, Feb 21, 2017	13.12	13.19	13.12	13.16
4515	NYSE	MUE	Fri, Feb 17, 2017	13.18	13.20	13.13	13.20
4514	NYSE	MUE	Thu, Feb 16, 2017	13.05	13.16	13.05	13.15
4513	NYSE	MUE	Wed, Feb 15, 2017	13.13	13.20	13.02	13.04
4512	NYSE	MUE	Tue, Feb 14, 2017	13.29	13.31	13.15	13.20
4511	NYSE	MUE	Mon, Feb 13, 2017	13.31	13.33	13.25	13.25
4510	NYSE	MUE	Fri, Feb 10, 2017	13.37	13.40	13.34	13.36
4509	NYSE	MUE	Thu, Feb 9, 2017	13.44	13.48	13.35	13.37
4508	NYSE	MUE	Wed, Feb 8, 2017	13.50	13.53	13.44	13.45
4507	NYSE	MUE	Tue, Feb 7, 2017	13.46	13.49	13.42	13.48
4506	NYSE	MUE	Mon, Feb 6, 2017	13.44	13.49	13.40	13.42
4505	NYSE	MUE	Fri, Feb 3, 2017	13.49	13.50	13.38	13.43
4504	NYSE	MUE	Thu, Feb 2, 2017	13.44	13.45	13.36	13.43
4503	NYSE	MUE	Wed, Feb 1, 2017	13.45	13.50	13.38	13.45
4502	NYSE	MUE	Tue, Jan 31, 2017	13.44	13.49	13.44	13.47
4501	NYSE	MUE	Mon, Jan 30, 2017	13.46	13.48	13.39	13.43
4500	NYSE	MUE	Fri, Jan 27, 2017	13.36	13.44	13.36	13.44
4499	NYSE	MUE	Thu, Jan 26, 2017	13.31	13.38	13.31	13.37
4498	NYSE	MUE	Wed, Jan 25, 2017	13.41	13.41	13.31	13.36
4497	NYSE	MUE	Tue, Jan 24, 2017	13.44	13.46	13.38	13.41
4496	NYSE	MUE	Mon, Jan 23, 2017	13.35	13.44	13.34	13.44
4495	NYSE	MUE	Fri, Jan 20, 2017	13.34	13.36	13.29	13.34
4494	NYSE	MUE	Thu, Jan 19, 2017	13.38	13.42	13.32	13.32
4493	NYSE	MUE	Wed, Jan 18, 2017	13.38	13.47	13.38	13.43
4492	NYSE	MUE	Tue, Jan 17, 2017	13.49	13.55	13.39	13.40
4491	NYSE	MUE	Fri, Jan 13, 2017	13.43	13.48	13.39	13.46
4490	NYSE	MUE	Thu, Jan 12, 2017	13.50	13.54	13.46	13.46
4489	NYSE	MUE	Wed, Jan 11, 2017	13.57	13.65	13.44	13.47
4488	NYSE	MUE	Tue, Jan 10, 2017	13.55	13.67	13.55	13.56
4487	NYSE	MUE	Mon, Jan 9, 2017	13.55	13.61	13.51	13.58
4486	NYSE	MUE	Fri, Jan 6, 2017	13.44	13.45	13.38	13.45
4485	NYSE	MUE	Thu, Jan 5, 2017	13.47	13.57	13.43	13.44
4484	NYSE	MUE	Wed, Jan 4, 2017	13.48	13.58	13.48	13.51
4483	NYSE	MUE	Tue, Jan 3, 2017	13.43	13.52	13.32	13.50
4482	NYSE	MUE	Fri, Dec 30, 2016	13.40	13.49	13.32	13.49
4481	NYSE	MUE	Thu, Dec 29, 2016	13.24	13.35	13.23	13.34
4480	NYSE	MUE	Wed, Dec 28, 2016	13.09	13.19	13.01	13.19
4479	NYSE	MUE	Tue, Dec 27, 2016	13.30	13.30	13.02	13.07
4478	NYSE	MUE	Fri, Dec 23, 2016	13.24	13.25	13.18	13.21
4477	NYSE	MUE	Thu, Dec 22, 2016	13.16	13.24	13.11	13.24
4476	NYSE	MUE	Wed, Dec 21, 2016	13.10	13.15	13.08	13.12
4475	NYSE	MUE	Tue, Dec 20, 2016	13.08	13.11	13.02	13.07
4474	NYSE	MUE	Mon, Dec 19, 2016	13.09	13.17	13.03	13.08
4473	NYSE	MUE	Fri, Dec 16, 2016	13.05	13.10	13.00	13.09
4472	NYSE	MUE	Thu, Dec 15, 2016	13.09	13.12	13.00	13.08
4471	NYSE	MUE	Wed, Dec 14, 2016	13.07	13.32	13.07	13.15
4470	NYSE	MUE	Tue, Dec 13, 2016	12.99	13.06	12.97	13.04
4469	NYSE	MUE	Mon, Dec 12, 2016	12.99	13.04	12.93	12.95
4468	NYSE	MUE	Fri, Dec 9, 2016	13.14	13.15	13.00	13.01
4467	NYSE	MUE	Thu, Dec 8, 2016	13.18	13.29	13.09	13.22
4466	NYSE	MUE	Wed, Dec 7, 2016	13.16	13.37	13.09	13.28
4465	NYSE	MUE	Tue, Dec 6, 2016	12.81	13.09	12.81	13.09
4464	NYSE	MUE	Mon, Dec 5, 2016	12.82	12.93	12.81	12.86
4463	NYSE	MUE	Fri, Dec 2, 2016	12.74	12.86	12.65	12.86
4462	NYSE	MUE	Thu, Dec 1, 2016	12.84	12.87	12.74	12.81
4461	NYSE	MUE	Wed, Nov 30, 2016	12.86	12.94	12.71	12.84
4460	NYSE	MUE	Tue, Nov 29, 2016	12.98	13.01	12.87	12.91
4459	NYSE	MUE	Mon, Nov 28, 2016	12.95	12.99	12.90	12.92
4458	NYSE	MUE	Fri, Nov 25, 2016	13.02	13.08	12.78	12.87
4457	NYSE	MUE	Wed, Nov 23, 2016	13.00	13.01	12.91	12.96
4456	NYSE	MUE	Tue, Nov 22, 2016	13.07	13.16	12.98	13.09
4455	NYSE	MUE	Mon, Nov 21, 2016	12.88	13.07	12.88	12.97
4454	NYSE	MUE	Fri, Nov 18, 2016	13.07	13.10	12.88	12.89
4453	NYSE	MUE	Thu, Nov 17, 2016	13.23	13.29	13.03	13.15
4452	NYSE	MUE	Wed, Nov 16, 2016	13.11	13.29	13.07	13.26
4451	NYSE	MUE	Tue, Nov 15, 2016	12.80	13.15	12.80	13.11
4450	NYSE	MUE	Mon, Nov 14, 2016	13.08	13.13	12.57	12.75
4449	NYSE	MUE	Fri, Nov 11, 2016	13.15	13.36	13.05	13.14
4448	NYSE	MUE	Thu, Nov 10, 2016	13.56	13.56	13.24	13.24
4447	NYSE	MUE	Wed, Nov 9, 2016	13.68	13.68	13.54	13.57
4446	NYSE	MUE	Tue, Nov 8, 2016	13.75	13.79	13.68	13.76
4445	NYSE	MUE	Mon, Nov 7, 2016	13.67	13.71	13.64	13.71
4444	NYSE	MUE	Fri, Nov 4, 2016	13.74	13.79	13.64	13.68
4443	NYSE	MUE	Thu, Nov 3, 2016	13.70	13.79	13.64	13.78
4442	NYSE	MUE	Wed, Nov 2, 2016	13.65	13.72	13.56	13.71
4441	NYSE	MUE	Tue, Nov 1, 2016	13.54	13.63	13.51	13.59
4440	NYSE	MUE	Mon, Oct 31, 2016	13.74	13.75	13.54	13.54
4439	NYSE	MUE	Fri, Oct 28, 2016	13.80	13.86	13.65	13.75
4438	NYSE	MUE	Thu, Oct 27, 2016	13.79	13.93	13.74	13.80
4437	NYSE	MUE	Wed, Oct 26, 2016	14.05	14.09	13.86	13.87
4436	NYSE	MUE	Tue, Oct 25, 2016	13.97	14.10	13.97	14.09
4435	NYSE	MUE	Mon, Oct 24, 2016	14.14	14.15	13.99	13.99
4434	NYSE	MUE	Fri, Oct 21, 2016	14.14	14.18	14.11	14.13
4433	NYSE	MUE	Thu, Oct 20, 2016	14.14	14.24	14.07	14.10
4432	NYSE	MUE	Wed, Oct 19, 2016	13.77	14.17	13.77	14.17
4431	NYSE	MUE	Tue, Oct 18, 2016	13.74	13.82	13.67	13.75
4430	NYSE	MUE	Mon, Oct 17, 2016	13.90	13.95	13.67	13.69
4429	NYSE	MUE	Fri, Oct 14, 2016	14.05	14.08	13.90	13.90
4428	NYSE	MUE	Thu, Oct 13, 2016	14.21	14.23	14.04	14.07
4427	NYSE	MUE	Wed, Oct 12, 2016	14.30	14.32	14.13	14.22
4426	NYSE	MUE	Tue, Oct 11, 2016	14.37	14.46	14.35	14.32
4425	NYSE	MUE	Mon, Oct 10, 2016	14.40	14.43	14.35	14.40
4424	NYSE	MUE	Fri, Oct 7, 2016	14.43	14.46	14.33	14.37
4423	NYSE	MUE	Thu, Oct 6, 2016	14.39	14.49	14.36	14.41
4422	NYSE	MUE	Wed, Oct 5, 2016	14.45	14.47	14.32	14.41
4421	NYSE	MUE	Tue, Oct 4, 2016	14.48	14.53	14.30	14.38
4420	NYSE	MUE	Mon, Oct 3, 2016	14.73	14.79	14.49	14.51
4419	NYSE	MUE	Fri, Sep 30, 2016	14.86	14.90	14.73	14.77
4418	NYSE	MUE	Thu, Sep 29, 2016	14.87	14.89	14.77	14.79
4417	NYSE	MUE	Wed, Sep 28, 2016	14.90	14.93	14.86	14.89
4416	NYSE	MUE	Tue, Sep 27, 2016	14.75	14.85	14.75	14.85
4415	NYSE	MUE	Mon, Sep 26, 2016	14.69	14.78	14.63	14.76
4414	NYSE	MUE	Fri, Sep 23, 2016	14.62	14.65	14.52	14.64
4413	NYSE	MUE	Thu, Sep 22, 2016	14.45	14.56	14.43	14.55
4412	NYSE	MUE	Wed, Sep 21, 2016	14.32	14.42	14.32	14.39
4411	NYSE	MUE	Tue, Sep 20, 2016	14.35	14.36	14.33	14.34
4410	NYSE	MUE	Mon, Sep 19, 2016	14.30	14.37	14.28	14.34
4409	NYSE	MUE	Fri, Sep 16, 2016	14.44	14.44	14.27	14.27
4408	NYSE	MUE	Thu, Sep 15, 2016	14.32	14.40	14.26	14.35
4407	NYSE	MUE	Wed, Sep 14, 2016	14.19	14.37	14.18	14.33
4406	NYSE	MUE	Tue, Sep 13, 2016	14.45	14.45	14.18	14.19
4405	NYSE	MUE	Mon, Sep 12, 2016	14.50	14.50	14.40	14.37
4404	NYSE	MUE	Fri, Sep 9, 2016	14.81	14.81	14.50	14.50
4403	NYSE	MUE	Thu, Sep 8, 2016	14.93	14.96	14.82	14.86
4402	NYSE	MUE	Wed, Sep 7, 2016	14.87	14.96	14.85	14.95
4401	NYSE	MUE	Tue, Sep 6, 2016	14.69	15.04	14.65	14.84
4400	NYSE	MUE	Fri, Sep 2, 2016	14.62	14.68	14.60	14.65
4399	NYSE	MUE	Thu, Sep 1, 2016	14.61	14.73	14.56	14.61
4398	NYSE	MUE	Wed, Aug 31, 2016	14.64	14.64	14.55	14.59
4397	NYSE	MUE	Tue, Aug 30, 2016	14.59	14.65	14.55	14.65
4396	NYSE	MUE	Mon, Aug 29, 2016	14.63	14.63	14.57	14.62
4395	NYSE	MUE	Fri, Aug 26, 2016	14.56	14.62	14.55	14.57
4394	NYSE	MUE	Thu, Aug 25, 2016	14.64	14.67	14.58	14.61
4393	NYSE	MUE	Wed, Aug 24, 2016	14.69	14.70	14.62	14.65
4392	NYSE	MUE	Tue, Aug 23, 2016	14.66	14.76	14.66	14.71
4391	NYSE	MUE	Mon, Aug 22, 2016	14.73	14.73	14.63	14.69
4390	NYSE	MUE	Fri, Aug 19, 2016	14.73	14.75	14.67	14.67
4389	NYSE	MUE	Thu, Aug 18, 2016	14.73	14.81	14.73	14.76
4388	NYSE	MUE	Wed, Aug 17, 2016	14.72	14.80	14.72	14.76
4387	NYSE	MUE	Tue, Aug 16, 2016	14.84	14.86	14.74	14.77
4386	NYSE	MUE	Mon, Aug 15, 2016	14.84	14.90	14.84	14.84
4385	NYSE	MUE	Fri, Aug 12, 2016	14.80	14.89	14.77	14.88
4384	NYSE	MUE	Thu, Aug 11, 2016	14.77	14.82	14.77	14.77
4383	NYSE	MUE	Wed, Aug 10, 2016	14.83	14.85	14.76	14.74
4382	NYSE	MUE	Tue, Aug 9, 2016	14.91	14.91	14.83	14.83
4381	NYSE	MUE	Mon, Aug 8, 2016	14.90	14.94	14.81	14.85
4380	NYSE	MUE	Fri, Aug 5, 2016	14.99	14.99	14.92	14.97
4379	NYSE	MUE	Thu, Aug 4, 2016	14.95	14.98	14.93	14.96
4378	NYSE	MUE	Wed, Aug 3, 2016	14.78	14.94	14.78	14.94
4377	NYSE	MUE	Tue, Aug 2, 2016	14.85	14.85	14.75	14.76
4376	NYSE	MUE	Mon, Aug 1, 2016	14.89	14.92	14.83	14.87
4375	NYSE	MUE	Fri, Jul 29, 2016	15.05	15.05	14.90	14.94
4374	NYSE	MUE	Thu, Jul 28, 2016	15.18	15.18	14.93	14.99
4373	NYSE	MUE	Wed, Jul 27, 2016	15.07	15.23	15.07	15.14
4372	NYSE	MUE	Tue, Jul 26, 2016	14.95	15.10	14.95	15.10
4371	NYSE	MUE	Mon, Jul 25, 2016	14.99	15.02	14.94	14.98
4370	NYSE	MUE	Fri, Jul 22, 2016	14.97	15.00	14.94	14.98
4369	NYSE	MUE	Thu, Jul 21, 2016	15.01	15.04	14.91	15.00
4368	NYSE	MUE	Wed, Jul 20, 2016	14.81	15.04	14.74	14.99
4367	NYSE	MUE	Tue, Jul 19, 2016	14.62	14.77	14.52	14.75
4366	NYSE	MUE	Mon, Jul 18, 2016	14.42	14.59	14.42	14.54
4365	NYSE	MUE	Fri, Jul 15, 2016	14.22	14.39	14.16	14.36
4364	NYSE	MUE	Thu, Jul 14, 2016	14.53	14.53	14.13	14.17
4363	NYSE	MUE	Wed, Jul 13, 2016	14.79	14.87	14.54	14.55
4362	NYSE	MUE	Tue, Jul 12, 2016	15.17	15.17	14.88	14.82
4361	NYSE	MUE	Mon, Jul 11, 2016	15.20	15.22	15.10	15.10
4360	NYSE	MUE	Fri, Jul 8, 2016	15.09	15.15	15.06	15.12
4359	NYSE	MUE	Thu, Jul 7, 2016	15.03	15.12	15.03	15.07
4358	NYSE	MUE	Wed, Jul 6, 2016	14.93	15.13	14.93	15.06
4357	NYSE	MUE	Tue, Jul 5, 2016	14.93	15.01	14.80	14.98
4356	NYSE	MUE	Fri, Jul 1, 2016	14.98	15.02	14.85	14.96
4355	NYSE	MUE	Thu, Jun 30, 2016	14.88	14.98	14.82	14.87
4354	NYSE	MUE	Wed, Jun 29, 2016	14.93	15.00	14.83	14.87
4353	NYSE	MUE	Tue, Jun 28, 2016	14.92	15.02	14.89	14.96
4352	NYSE	MUE	Mon, Jun 27, 2016	14.73	14.94	14.73	14.88
4351	NYSE	MUE	Fri, Jun 24, 2016	14.54	14.87	14.54	14.73
4350	NYSE	MUE	Thu, Jun 23, 2016	14.67	14.70	14.64	14.69
4349	NYSE	MUE	Wed, Jun 22, 2016	14.58	14.69	14.58	14.64
4348	NYSE	MUE	Tue, Jun 21, 2016	14.47	14.59	14.46	14.59
4347	NYSE	MUE	Mon, Jun 20, 2016	14.43	14.48	14.42	14.42
4346	NYSE	MUE	Fri, Jun 17, 2016	14.44	14.49	14.44	14.46
4345	NYSE	MUE	Thu, Jun 16, 2016	14.45	14.46	14.41	14.42
4344	NYSE	MUE	Wed, Jun 15, 2016	14.47	14.47	14.39	14.40
4343	NYSE	MUE	Tue, Jun 14, 2016	14.48	14.53	14.39	14.42
4342	NYSE	MUE	Mon, Jun 13, 2016	14.48	14.56	14.43	14.43
4341	NYSE	MUE	Fri, Jun 10, 2016	14.62	14.63	14.53	14.47
4340	NYSE	MUE	Thu, Jun 9, 2016	14.55	14.61	14.55	14.56
4339	NYSE	MUE	Wed, Jun 8, 2016	14.54	14.58	14.54	14.58
4338	NYSE	MUE	Tue, Jun 7, 2016	14.38	14.52	14.38	14.52
4337	NYSE	MUE	Mon, Jun 6, 2016	14.42	14.51	14.36	14.37
4336	NYSE	MUE	Fri, Jun 3, 2016	14.46	14.52	14.41	14.41
4335	NYSE	MUE	Thu, Jun 2, 2016	14.45	14.55	14.37	14.38
4334	NYSE	MUE	Wed, Jun 1, 2016	14.31	14.52	14.31	14.52
4333	NYSE	MUE	Tue, May 31, 2016	14.40	14.41	14.30	14.36
4332	NYSE	MUE	Fri, May 27, 2016	14.43	14.46	14.35	14.37
4331	NYSE	MUE	Thu, May 26, 2016	14.40	14.53	14.39	14.42
4330	NYSE	MUE	Wed, May 25, 2016	14.27	14.42	14.26	14.39
4329	NYSE	MUE	Tue, May 24, 2016	14.41	14.49	14.32	14.35
4328	NYSE	MUE	Mon, May 23, 2016	14.27	14.43	14.27	14.41
4327	NYSE	MUE	Fri, May 20, 2016	14.16	14.35	14.12	14.29
4326	NYSE	MUE	Thu, May 19, 2016	14.39	14.39	14.09	14.09
4325	NYSE	MUE	Wed, May 18, 2016	14.59	14.61	14.41	14.45
4324	NYSE	MUE	Tue, May 17, 2016	14.64	14.64	14.53	14.53
4323	NYSE	MUE	Mon, May 16, 2016	14.59	14.67	14.57	14.58
4322	NYSE	MUE	Fri, May 13, 2016	14.57	14.61	14.52	14.53
4321	NYSE	MUE	Thu, May 12, 2016	14.67	14.67	14.50	14.50
4320	NYSE	MUE	Wed, May 11, 2016	14.59	14.74	14.50	14.71
4319	NYSE	MUE	Tue, May 10, 2016	14.69	14.69	14.54	14.64
4318	NYSE	MUE	Mon, May 9, 2016	14.73	14.74	14.56	14.61
4317	NYSE	MUE	Fri, May 6, 2016	14.76	14.76	14.60	14.69
4316	NYSE	MUE	Thu, May 5, 2016	14.49	14.71	14.45	14.71
4315	NYSE	MUE	Wed, May 4, 2016	14.47	14.49	14.39	14.49
4314	NYSE	MUE	Tue, May 3, 2016	14.36	14.49	14.33	14.47
4313	NYSE	MUE	Mon, May 2, 2016	14.43	14.43	14.31	14.40
4312	NYSE	MUE	Fri, Apr 29, 2016	14.28	14.39	14.27	14.39
4311	NYSE	MUE	Thu, Apr 28, 2016	14.58	14.58	14.30	14.32
4310	NYSE	MUE	Wed, Apr 27, 2016	14.44	14.57	14.42	14.54
4309	NYSE	MUE	Tue, Apr 26, 2016	14.34	14.44	14.31	14.42
4308	NYSE	MUE	Mon, Apr 25, 2016	14.30	14.34	14.29	14.33
4307	NYSE	MUE	Fri, Apr 22, 2016	14.47	14.48	14.30	14.31
4306	NYSE	MUE	Thu, Apr 21, 2016	14.42	14.47	14.35	14.43
4305	NYSE	MUE	Wed, Apr 20, 2016	14.39	14.43	14.31	14.38
4304	NYSE	MUE	Tue, Apr 19, 2016	14.56	14.56	14.31	14.31
4303	NYSE	MUE	Mon, Apr 18, 2016	14.47	14.55	14.46	14.50
4302	NYSE	MUE	Fri, Apr 15, 2016	14.49	14.52	14.45	14.50
4301	NYSE	MUE	Thu, Apr 14, 2016	14.46	14.52	14.42	14.51
4300	NYSE	MUE	Wed, Apr 13, 2016	14.25	14.49	14.13	14.45
4299	NYSE	MUE	Tue, Apr 12, 2016	14.39	14.44	14.28	14.28
4298	NYSE	MUE	Mon, Apr 11, 2016	14.35	14.41	14.30	14.31
4297	NYSE	MUE	Fri, Apr 8, 2016	14.33	14.40	14.30	14.32
4296	NYSE	MUE	Thu, Apr 7, 2016	14.26	14.33	14.25	14.25
4295	NYSE	MUE	Wed, Apr 6, 2016	14.27	14.40	14.26	14.30
4294	NYSE	MUE	Tue, Apr 5, 2016	14.09	14.09	14.09	14.21
4293	NYSE	MUE	Mon, Apr 4, 2016	14.09	14.12	13.98	14.09
4292	NYSE	MUE	Fri, Apr 1, 2016	14.07	14.12	14.01	14.08
4291	NYSE	MUE	Thu, Mar 31, 2016	14.00	14.09	13.98	14.02
4290	NYSE	MUE	Wed, Mar 30, 2016	14.01	14.02	13.94	13.96
4289	NYSE	MUE	Tue, Mar 29, 2016	13.96	14.01	13.93	13.98
4288	NYSE	MUE	Mon, Mar 28, 2016	13.96	13.96	13.93	13.93
4287	NYSE	MUE	Thu, Mar 24, 2016	13.98	14.01	13.93	13.93
4286	NYSE	MUE	Wed, Mar 23, 2016	14.00	14.02	13.93	13.93
4285	NYSE	MUE	Tue, Mar 22, 2016	13.99	14.03	13.94	13.96
4284	NYSE	MUE	Mon, Mar 21, 2016	13.95	14.01	13.94	13.94
4283	NYSE	MUE	Fri, Mar 18, 2016	13.99	14.03	13.93	13.93
4282	NYSE	MUE	Thu, Mar 17, 2016	14.00	14.03	13.92	14.00
4281	NYSE	MUE	Wed, Mar 16, 2016	13.89	13.97	13.86	13.97
4280	NYSE	MUE	Tue, Mar 15, 2016	13.93	13.93	13.93	13.83
4279	NYSE	MUE	Mon, Mar 14, 2016	13.89	13.92	13.84	13.91
4278	NYSE	MUE	Fri, Mar 11, 2016	13.96	13.96	13.96	13.84
4277	NYSE	MUE	Thu, Mar 10, 2016	13.92	13.92	13.92	13.96
4276	NYSE	MUE	Wed, Mar 9, 2016	14.00	14.08	13.91	13.92
4275	NYSE	MUE	Tue, Mar 8, 2016	14.06	14.06	14.00	14.00
4274	NYSE	MUE	Mon, Mar 7, 2016	13.94	14.00	13.92	13.99
4273	NYSE	MUE	Fri, Mar 4, 2016	13.92	13.94	13.88	13.91
4272	NYSE	MUE	Thu, Mar 3, 2016	13.86	13.86	13.86	13.92
4271	NYSE	MUE	Wed, Mar 2, 2016	13.88	13.93	13.77	13.86
4270	NYSE	MUE	Tue, Mar 1, 2016	13.84	13.90	13.83	13.89
4269	NYSE	MUE	Mon, Feb 29, 2016	13.77	13.90	13.77	13.84
4268	NYSE	MUE	Fri, Feb 26, 2016	13.77	13.81	13.75	13.76
4267	NYSE	MUE	Thu, Feb 25, 2016	13.78	13.83	13.78	13.81
4266	NYSE	MUE	Wed, Feb 24, 2016	13.75	13.81	13.74	13.78
4265	NYSE	MUE	Tue, Feb 23, 2016	13.71	13.75	13.68	13.74
4264	NYSE	MUE	Mon, Feb 22, 2016	13.72	13.72	13.67	13.68
4263	NYSE	MUE	Fri, Feb 19, 2016	13.68	13.72	13.68	13.72
4262	NYSE	MUE	Thu, Feb 18, 2016	13.71	13.73	13.65	13.70
4261	NYSE	MUE	Wed, Feb 17, 2016	13.65	13.73	13.63	13.67
4260	NYSE	MUE	Tue, Feb 16, 2016	13.73	13.75	13.63	13.70
4259	NYSE	MUE	Fri, Feb 12, 2016	13.90	13.90	13.75	13.76
4258	NYSE	MUE	Thu, Feb 11, 2016	13.93	13.93	13.85	13.90
4257	NYSE	MUE	Wed, Feb 10, 2016	13.96	13.98	13.94	13.97
4256	NYSE	MUE	Tue, Feb 9, 2016	13.96	13.97	13.92	13.94
4255	NYSE	MUE	Mon, Feb 8, 2016	13.95	13.96	13.89	13.93
4254	NYSE	MUE	Fri, Feb 5, 2016	13.91	13.94	13.87	13.94
4253	NYSE	MUE	Thu, Feb 4, 2016	13.87	13.90	13.84	13.89
4252	NYSE	MUE	Wed, Feb 3, 2016	13.83	13.90	13.82	13.90
4251	NYSE	MUE	Tue, Feb 2, 2016	13.79	13.80	13.77	13.80
4250	NYSE	MUE	Mon, Feb 1, 2016	13.78	13.80	13.76	13.78
4249	NYSE	MUE	Fri, Jan 29, 2016	13.72	13.75	13.66	13.75
4248	NYSE	MUE	Thu, Jan 28, 2016	13.64	13.70	13.60	13.70
4247	NYSE	MUE	Wed, Jan 27, 2016	13.62	13.62	13.57	13.60
4246	NYSE	MUE	Tue, Jan 26, 2016	13.56	13.63	13.55	13.60
4245	NYSE	MUE	Mon, Jan 25, 2016	13.58	13.67	13.58	13.59
4244	NYSE	MUE	Fri, Jan 22, 2016	13.62	13.64	13.56	13.60
4243	NYSE	MUE	Thu, Jan 21, 2016	13.52	13.59	13.47	13.58
4242	NYSE	MUE	Wed, Jan 20, 2016	13.58	13.59	13.40	13.46
4241	NYSE	MUE	Tue, Jan 19, 2016	13.66	13.67	13.56	13.58
4240	NYSE	MUE	Fri, Jan 15, 2016	13.59	13.64	13.55	13.63
4239	NYSE	MUE	Thu, Jan 14, 2016	13.59	13.61	13.55	13.60
4238	NYSE	MUE	Wed, Jan 13, 2016	13.66	13.66	13.56	13.56
4237	NYSE	MUE	Tue, Jan 12, 2016	13.73	13.74	13.70	13.72
4236	NYSE	MUE	Mon, Jan 11, 2016	13.73	13.75	13.68	13.72
4235	NYSE	MUE	Fri, Jan 8, 2016	13.70	13.73	13.64	13.73
4234	NYSE	MUE	Thu, Jan 7, 2016	13.70	13.74	13.67	13.70
4233	NYSE	MUE	Wed, Jan 6, 2016	13.64	13.69	13.60	13.67
4232	NYSE	MUE	Tue, Jan 5, 2016	13.62	13.64	13.60	13.64
4231	NYSE	MUE	Mon, Jan 4, 2016	13.62	13.63	13.50	13.63
4230	NYSE	MUE	Thu, Dec 31, 2015	13.58	13.65	13.56	13.61
4229	NYSE	MUE	Wed, Dec 30, 2015	13.50	13.58	13.45	13.56
4228	NYSE	MUE	Tue, Dec 29, 2015	13.52	13.52	13.43	13.49
4227	NYSE	MUE	Mon, Dec 28, 2015	13.44	13.57	13.44	13.52
4226	NYSE	MUE	Thu, Dec 24, 2015	13.40	13.47	13.40	13.47
4225	NYSE	MUE	Wed, Dec 23, 2015	13.44	13.48	13.39	13.41
4224	NYSE	MUE	Tue, Dec 22, 2015	13.38	13.42	13.37	13.40
4223	NYSE	MUE	Mon, Dec 21, 2015	13.39	13.43	13.38	13.38
4222	NYSE	MUE	Fri, Dec 18, 2015	13.39	13.48	13.34	13.37
4221	NYSE	MUE	Thu, Dec 17, 2015	13.32	13.39	13.30	13.38
4220	NYSE	MUE	Wed, Dec 16, 2015	13.21	13.32	13.12	13.32
4219	NYSE	MUE	Tue, Dec 15, 2015	13.28	13.33	13.21	13.24
4218	NYSE	MUE	Mon, Dec 14, 2015	13.40	13.40	13.25	13.28
4217	NYSE	MUE	Fri, Dec 11, 2015	13.41	13.48	13.34	13.39
4216	NYSE	MUE	Thu, Dec 10, 2015	13.46	13.46	13.38	13.41
4215	NYSE	MUE	Wed, Dec 9, 2015	13.53	13.54	13.48	13.53
4214	NYSE	MUE	Tue, Dec 8, 2015	13.41	13.53	13.40	13.53
4213	NYSE	MUE	Mon, Dec 7, 2015	13.39	13.40	13.35	13.37
4212	NYSE	MUE	Fri, Dec 4, 2015	13.32	13.36	13.29	13.36
4211	NYSE	MUE	Thu, Dec 3, 2015	13.37	13.41	13.30	13.32
4210	NYSE	MUE	Wed, Dec 2, 2015	13.44	13.45	13.42	13.45
4209	NYSE	MUE	Tue, Dec 1, 2015	13.48	13.49	13.43	13.46
4208	NYSE	MUE	Mon, Nov 30, 2015	13.43	13.46	13.42	13.44
4207	NYSE	MUE	Fri, Nov 27, 2015	13.44	13.44	13.42	13.43
4206	NYSE	MUE	Wed, Nov 25, 2015	13.37	13.42	13.36	13.42
4205	NYSE	MUE	Tue, Nov 24, 2015	13.35	13.38	13.31	13.37
4204	NYSE	MUE	Mon, Nov 23, 2015	13.34	13.35	13.32	13.35
4203	NYSE	MUE	Fri, Nov 20, 2015	13.29	13.32	13.28	13.32
4202	NYSE	MUE	Thu, Nov 19, 2015	13.26	13.28	13.25	13.25
4201	NYSE	MUE	Wed, Nov 18, 2015	13.23	13.25	13.20	13.25
4200	NYSE	MUE	Tue, Nov 17, 2015	13.17	13.23	13.17	13.21
4199	NYSE	MUE	Mon, Nov 16, 2015	13.22	13.23	13.20	13.22
4198	NYSE	MUE	Fri, Nov 13, 2015	13.20	13.23	13.12	13.20
4197	NYSE	MUE	Thu, Nov 12, 2015	13.10	13.17	13.07	13.16
4196	NYSE	MUE	Wed, Nov 11, 2015	13.15	13.16	13.07	13.13
4195	NYSE	MUE	Tue, Nov 10, 2015	13.11	13.23	13.08	13.13
4194	NYSE	MUE	Mon, Nov 9, 2015	13.23	13.23	13.03	13.12
4193	NYSE	MUE	Fri, Nov 6, 2015	13.36	13.36	13.26	13.28
4192	NYSE	MUE	Thu, Nov 5, 2015	13.39	13.42	13.36	13.39
4191	NYSE	MUE	Wed, Nov 4, 2015	13.38	13.38	13.32	13.35
4190	NYSE	MUE	Tue, Nov 3, 2015	13.40	13.41	13.31	13.38
4189	NYSE	MUE	Mon, Nov 2, 2015	13.38	13.40	13.35	13.40
4188	NYSE	MUE	Fri, Oct 30, 2015	13.42	13.42	13.32	13.35
4187	NYSE	MUE	Thu, Oct 29, 2015	13.37	13.45	13.34	13.40
4186	NYSE	MUE	Wed, Oct 28, 2015	13.30	13.33	13.28	13.33
4185	NYSE	MUE	Tue, Oct 27, 2015	13.26	13.31	13.25	13.30
4184	NYSE	MUE	Mon, Oct 26, 2015	13.34	13.35	13.24	13.24
4183	NYSE	MUE	Fri, Oct 23, 2015	13.33	13.46	13.31	13.32
4182	NYSE	MUE	Thu, Oct 22, 2015	13.34	13.34	13.28	13.28
4181	NYSE	MUE	Wed, Oct 21, 2015	13.31	13.32	13.28	13.32
4180	NYSE	MUE	Tue, Oct 20, 2015	13.27	13.30	13.26	13.30
4179	NYSE	MUE	Mon, Oct 19, 2015	13.23	13.27	13.23	13.26
4178	NYSE	MUE	Fri, Oct 16, 2015	13.24	13.27	13.23	13.24
4177	NYSE	MUE	Thu, Oct 15, 2015	13.26	13.29	13.20	13.22
4176	NYSE	MUE	Wed, Oct 14, 2015	13.25	13.29	13.24	13.29
4175	NYSE	MUE	Tue, Oct 13, 2015	13.31	13.32	13.21	13.24
4174	NYSE	MUE	Mon, Oct 12, 2015	13.37	13.41	13.33	13.38
4173	NYSE	MUE	Fri, Oct 9, 2015	13.30	13.36	13.29	13.36
4172	NYSE	MUE	Thu, Oct 8, 2015	13.31	13.31	13.24	13.31
4171	NYSE	MUE	Wed, Oct 7, 2015	13.29	13.31	13.26	13.29
4170	NYSE	MUE	Tue, Oct 6, 2015	13.24	13.31	13.21	13.30
4169	NYSE	MUE	Mon, Oct 5, 2015	13.23	13.25	13.19	13.22
4168	NYSE	MUE	Fri, Oct 2, 2015	13.24	13.30	13.18	13.25
4167	NYSE	MUE	Thu, Oct 1, 2015	13.26	13.27	13.18	13.22
4166	NYSE	MUE	Wed, Sep 30, 2015	13.28	13.28	13.21	13.23
4165	NYSE	MUE	Tue, Sep 29, 2015	13.29	13.29	13.23	13.27
4164	NYSE	MUE	Mon, Sep 28, 2015	13.30	13.30	13.24	13.29
4163	NYSE	MUE	Fri, Sep 25, 2015	13.32	13.32	13.24	13.28
4162	NYSE	MUE	Thu, Sep 24, 2015	13.27	13.33	13.26	13.31
4161	NYSE	MUE	Wed, Sep 23, 2015	13.22	13.29	13.20	13.24
4160	NYSE	MUE	Tue, Sep 22, 2015	13.15	13.22	13.14	13.22
4159	NYSE	MUE	Mon, Sep 21, 2015	13.16	13.16	13.08	13.13
4158	NYSE	MUE	Fri, Sep 18, 2015	13.05	13.18	13.05	13.14
4157	NYSE	MUE	Thu, Sep 17, 2015	13.03	13.09	12.97	13.08
4156	NYSE	MUE	Wed, Sep 16, 2015	13.02	13.05	12.97	12.97
4155	NYSE	MUE	Tue, Sep 15, 2015	13.07	13.07	12.99	13.01
4154	NYSE	MUE	Mon, Sep 14, 2015	13.13	13.13	13.04	13.04
4153	NYSE	MUE	Fri, Sep 11, 2015	13.11	13.13	13.09	13.10
4152	NYSE	MUE	Thu, Sep 10, 2015	13.20	13.24	13.15	13.16
4151	NYSE	MUE	Wed, Sep 9, 2015	13.25	13.27	13.21	13.21
4150	NYSE	MUE	Tue, Sep 8, 2015	13.15	13.35	13.14	13.26
4149	NYSE	MUE	Fri, Sep 4, 2015	13.04	13.13	13.04	13.12
4148	NYSE	MUE	Thu, Sep 3, 2015	13.06	13.08	13.04	13.08
4147	NYSE	MUE	Wed, Sep 2, 2015	13.00	13.04	12.90	13.03
4146	NYSE	MUE	Tue, Sep 1, 2015	13.04	13.04	12.96	12.99
4145	NYSE	MUE	Mon, Aug 31, 2015	13.00	13.00	12.94	13.00
4144	NYSE	MUE	Fri, Aug 28, 2015	12.84	12.97	12.84	12.95
4143	NYSE	MUE	Thu, Aug 27, 2015	12.81	12.87	12.79	12.85
4142	NYSE	MUE	Wed, Aug 26, 2015	12.90	12.90	12.80	12.81
4141	NYSE	MUE	Tue, Aug 25, 2015	12.90	12.91	12.85	12.87
4140	NYSE	MUE	Mon, Aug 24, 2015	12.95	12.96	12.81	12.85
4139	NYSE	MUE	Fri, Aug 21, 2015	13.04	13.07	12.97	12.98
4138	NYSE	MUE	Thu, Aug 20, 2015	13.00	13.05	12.98	13.02
4137	NYSE	MUE	Wed, Aug 19, 2015	13.02	13.02	12.97	13.00
4136	NYSE	MUE	Tue, Aug 18, 2015	13.02	13.04	12.97	13.03
4135	NYSE	MUE	Mon, Aug 17, 2015	13.06	13.07	13.03	13.03
4134	NYSE	MUE	Fri, Aug 14, 2015	13.04	13.06	13.00	13.04
4133	NYSE	MUE	Thu, Aug 13, 2015	13.10	13.10	13.04	13.06
4132	NYSE	MUE	Wed, Aug 12, 2015	13.11	13.17	13.08	13.09
4131	NYSE	MUE	Tue, Aug 11, 2015	13.06	13.20	13.05	13.20
4130	NYSE	MUE	Mon, Aug 10, 2015	13.06	13.09	13.03	13.03
4129	NYSE	MUE	Fri, Aug 7, 2015	13.05	13.12	13.04	13.09
4128	NYSE	MUE	Thu, Aug 6, 2015	13.00	13.12	13.00	13.07
4127	NYSE	MUE	Wed, Aug 5, 2015	13.09	13.10	13.00	13.03
4126	NYSE	MUE	Tue, Aug 4, 2015	13.12	13.16	13.05	13.07
4125	NYSE	MUE	Mon, Aug 3, 2015	13.16	13.17	13.07	13.10
4124	NYSE	MUE	Fri, Jul 31, 2015	13.16	13.19	13.09	13.13
4123	NYSE	MUE	Thu, Jul 30, 2015	13.19	13.19	13.10	13.12
4122	NYSE	MUE	Wed, Jul 29, 2015	13.08	13.19	13.04	13.19
4121	NYSE	MUE	Tue, Jul 28, 2015	13.07	13.07	13.00	13.04
4120	NYSE	MUE	Mon, Jul 27, 2015	13.10	13.10	13.02	13.06
4119	NYSE	MUE	Fri, Jul 24, 2015	13.09	13.10	13.05	13.07
4118	NYSE	MUE	Thu, Jul 23, 2015	13.07	13.08	13.04	13.06
4117	NYSE	MUE	Wed, Jul 22, 2015	13.10	13.10	13.04	13.04
4116	NYSE	MUE	Tue, Jul 21, 2015	13.11	13.13	13.08	13.13
4115	NYSE	MUE	Mon, Jul 20, 2015	13.14	13.15	13.09	13.11
4114	NYSE	MUE	Fri, Jul 17, 2015	13.18	13.20	13.12	13.18
4113	NYSE	MUE	Thu, Jul 16, 2015	13.11	13.19	13.10	13.19
4112	NYSE	MUE	Wed, Jul 15, 2015	13.07	13.12	13.07	13.12
4111	NYSE	MUE	Tue, Jul 14, 2015	13.02	13.09	13.00	13.07
4110	NYSE	MUE	Mon, Jul 13, 2015	13.03	13.05	12.97	13.04
4109	NYSE	MUE	Fri, Jul 10, 2015	13.01	13.08	12.96	13.08
4108	NYSE	MUE	Thu, Jul 9, 2015	13.01	13.08	12.99	13.04
4107	NYSE	MUE	Wed, Jul 8, 2015	13.02	13.11	12.99	13.06
4106	NYSE	MUE	Tue, Jul 7, 2015	12.92	13.02	12.92	12.99
4105	NYSE	MUE	Mon, Jul 6, 2015	12.82	12.86	12.80	12.85
4104	NYSE	MUE	Thu, Jul 2, 2015	12.72	12.80	12.71	12.80
4103	NYSE	MUE	Wed, Jul 1, 2015	12.87	12.87	12.70	12.75
4102	NYSE	MUE	Tue, Jun 30, 2015	12.85	12.85	12.76	12.81
4101	NYSE	MUE	Mon, Jun 29, 2015	13.01	13.01	12.85	12.86
4100	NYSE	MUE	Fri, Jun 26, 2015	12.99	12.99	12.92	12.96
4099	NYSE	MUE	Thu, Jun 25, 2015	13.12	13.12	12.99	12.99
4098	NYSE	MUE	Wed, Jun 24, 2015	13.07	13.10	13.00	13.09
4097	NYSE	MUE	Tue, Jun 23, 2015	12.98	13.07	12.98	13.04
4096	NYSE	MUE	Mon, Jun 22, 2015	12.97	13.03	12.94	13.01
4095	NYSE	MUE	Fri, Jun 19, 2015	12.98	13.00	12.96	12.97
4094	NYSE	MUE	Thu, Jun 18, 2015	12.95	12.99	12.94	12.97
4093	NYSE	MUE	Wed, Jun 17, 2015	12.94	13.00	12.92	12.97
4092	NYSE	MUE	Tue, Jun 16, 2015	12.92	12.96	12.91	12.94
4091	NYSE	MUE	Mon, Jun 15, 2015	12.91	12.95	12.89	12.92
4090	NYSE	MUE	Fri, Jun 12, 2015	12.78	12.85	12.75	12.85
4089	NYSE	MUE	Thu, Jun 11, 2015	12.72	12.83	12.71	12.80
4088	NYSE	MUE	Wed, Jun 10, 2015	12.70	12.78	12.68	12.77
4087	NYSE	MUE	Tue, Jun 9, 2015	12.73	12.74	12.67	12.71
4086	NYSE	MUE	Mon, Jun 8, 2015	12.80	12.80	12.75	12.76
4085	NYSE	MUE	Fri, Jun 5, 2015	12.83	12.83	12.73	12.81
4084	NYSE	MUE	Thu, Jun 4, 2015	12.96	12.98	12.88	12.88
4083	NYSE	MUE	Wed, Jun 3, 2015	13.00	13.01	12.92	12.95
4082	NYSE	MUE	Tue, Jun 2, 2015	13.02	13.05	13.00	13.02
4081	NYSE	MUE	Mon, Jun 1, 2015	13.08	13.09	13.03	13.04
4080	NYSE	MUE	Fri, May 29, 2015	13.01	13.08	13.01	13.04
4079	NYSE	MUE	Thu, May 28, 2015	13.06	13.09	13.02	13.02
4078	NYSE	MUE	Wed, May 27, 2015	13.13	13.14	13.07	13.07
4077	NYSE	MUE	Tue, May 26, 2015	13.13	13.13	13.06	13.11
4076	NYSE	MUE	Fri, May 22, 2015	13.18	13.18	13.08	13.13
4075	NYSE	MUE	Thu, May 21, 2015	13.15	13.20	13.15	13.19
4074	NYSE	MUE	Wed, May 20, 2015	13.15	13.18	13.15	13.15
4073	NYSE	MUE	Tue, May 19, 2015	13.14	13.19	13.10	13.15
4072	NYSE	MUE	Mon, May 18, 2015	13.39	13.39	13.11	13.22
4071	NYSE	MUE	Fri, May 15, 2015	13.38	13.47	13.37	13.43
4070	NYSE	MUE	Thu, May 14, 2015	13.25	13.41	13.25	13.38
4069	NYSE	MUE	Wed, May 13, 2015	13.33	13.37	13.24	13.24
4068	NYSE	MUE	Tue, May 12, 2015	13.30	13.36	13.24	13.34
4067	NYSE	MUE	Mon, May 11, 2015	13.40	13.44	13.32	13.33
4066	NYSE	MUE	Fri, May 8, 2015	13.41	13.46	13.40	13.46
4065	NYSE	MUE	Thu, May 7, 2015	13.30	13.40	13.28	13.36
4064	NYSE	MUE	Wed, May 6, 2015	13.63	13.63	13.28	13.32
4063	NYSE	MUE	Tue, May 5, 2015	13.68	13.68	13.60	13.66
4062	NYSE	MUE	Mon, May 4, 2015	13.68	13.70	13.63	13.64
4061	NYSE	MUE	Fri, May 1, 2015	13.75	13.77	13.62	13.68
4060	NYSE	MUE	Thu, Apr 30, 2015	13.75	13.75	13.69	13.74
4059	NYSE	MUE	Wed, Apr 29, 2015	13.69	13.76	13.69	13.75
4058	NYSE	MUE	Tue, Apr 28, 2015	13.72	13.76	13.70	13.70
4057	NYSE	MUE	Mon, Apr 27, 2015	13.75	13.80	13.68	13.69
4056	NYSE	MUE	Fri, Apr 24, 2015	13.80	13.80	13.71	13.72
4055	NYSE	MUE	Thu, Apr 23, 2015	13.79	13.80	13.75	13.80
4054	NYSE	MUE	Wed, Apr 22, 2015	13.78	13.78	13.74	13.76
4053	NYSE	MUE	Tue, Apr 21, 2015	13.80	13.80	13.77	13.78
4052	NYSE	MUE	Mon, Apr 20, 2015	13.82	13.90	13.80	13.80
4051	NYSE	MUE	Fri, Apr 17, 2015	13.79	13.80	13.77	13.80
4050	NYSE	MUE	Thu, Apr 16, 2015	13.79	13.81	13.76	13.78
4049	NYSE	MUE	Wed, Apr 15, 2015	13.84	13.84	13.70	13.76
4048	NYSE	MUE	Tue, Apr 14, 2015	13.78	13.81	13.78	13.80
4047	NYSE	MUE	Mon, Apr 13, 2015	13.81	13.81	13.75	13.76
4046	NYSE	MUE	Fri, Apr 10, 2015	13.84	13.89	13.80	13.84
4045	NYSE	MUE	Thu, Apr 9, 2015	13.88	13.88	13.82	13.83
4044	NYSE	MUE	Wed, Apr 8, 2015	13.84	13.90	13.82	13.87
4043	NYSE	MUE	Tue, Apr 7, 2015	13.75	13.89	13.74	13.82
4042	NYSE	MUE	Mon, Apr 6, 2015	13.73	13.76	13.71	13.74
4041	NYSE	MUE	Thu, Apr 2, 2015	13.73	13.77	13.65	13.67
4040	NYSE	MUE	Wed, Apr 1, 2015	13.78	13.82	13.69	13.77
4039	NYSE	MUE	Tue, Mar 31, 2015	13.68	13.76	13.67	13.75
4038	NYSE	MUE	Mon, Mar 30, 2015	13.63	13.68	13.61	13.68
4037	NYSE	MUE	Fri, Mar 27, 2015	13.57	13.67	13.56	13.66
4036	NYSE	MUE	Thu, Mar 26, 2015	13.54	13.56	13.51	13.53
4035	NYSE	MUE	Wed, Mar 25, 2015	13.58	13.59	13.53	13.54
4034	NYSE	MUE	Tue, Mar 24, 2015	13.59	13.60	13.55	13.56
4033	NYSE	MUE	Mon, Mar 23, 2015	13.54	13.59	13.53	13.56
4032	NYSE	MUE	Fri, Mar 20, 2015	13.49	13.54	13.44	13.54
4031	NYSE	MUE	Thu, Mar 19, 2015	13.53	13.60	13.39	13.48
4030	NYSE	MUE	Wed, Mar 18, 2015	13.44	13.54	13.33	13.52
4029	NYSE	MUE	Tue, Mar 17, 2015	13.44	13.44	13.38	13.40
4028	NYSE	MUE	Mon, Mar 16, 2015	13.48	13.48	13.41	13.43
4027	NYSE	MUE	Fri, Mar 13, 2015	13.48	13.48	13.42	13.45
4026	NYSE	MUE	Thu, Mar 12, 2015	13.56	13.58	13.46	13.46
4025	NYSE	MUE	Wed, Mar 11, 2015	13.56	13.56	13.48	13.48
4024	NYSE	MUE	Tue, Mar 10, 2015	13.59	13.61	13.58	13.53
4023	NYSE	MUE	Mon, Mar 9, 2015	13.57	13.58	13.52	13.56
4022	NYSE	MUE	Fri, Mar 6, 2015	13.64	13.64	13.50	13.53
4021	NYSE	MUE	Thu, Mar 5, 2015	13.72	13.72	13.67	13.70
4020	NYSE	MUE	Wed, Mar 4, 2015	13.66	13.69	13.62	13.69
4019	NYSE	MUE	Tue, Mar 3, 2015	13.63	13.65	13.58	13.61
4018	NYSE	MUE	Mon, Mar 2, 2015	13.70	13.71	13.61	13.63
4017	NYSE	MUE	Fri, Feb 27, 2015	13.62	13.70	13.62	13.69
4016	NYSE	MUE	Thu, Feb 26, 2015	13.77	13.77	13.61	13.63
4015	NYSE	MUE	Wed, Feb 25, 2015	13.74	13.77	13.70	13.74
4014	NYSE	MUE	Tue, Feb 24, 2015	13.65	13.67	13.61	13.65
4013	NYSE	MUE	Mon, Feb 23, 2015	13.68	13.70	13.60	13.62
4012	NYSE	MUE	Fri, Feb 20, 2015	13.62	13.69	13.58	13.62
4011	NYSE	MUE	Thu, Feb 19, 2015	13.51	13.63	13.48	13.57
4010	NYSE	MUE	Wed, Feb 18, 2015	13.31	13.53	13.31	13.51
4009	NYSE	MUE	Tue, Feb 17, 2015	13.65	13.66	13.29	13.31
4008	NYSE	MUE	Fri, Feb 13, 2015	13.69	13.72	13.63	13.63
4007	NYSE	MUE	Thu, Feb 12, 2015	13.70	13.73	13.68	13.69
4006	NYSE	MUE	Wed, Feb 11, 2015	13.82	13.82	13.66	13.67
4005	NYSE	MUE	Tue, Feb 10, 2015	13.91	13.92	13.84	13.84
4004	NYSE	MUE	Mon, Feb 9, 2015	14.08	14.09	13.90	13.90
4003	NYSE	MUE	Fri, Feb 6, 2015	14.13	14.22	14.05	14.07
4002	NYSE	MUE	Thu, Feb 5, 2015	14.13	14.21	14.13	14.18
4001	NYSE	MUE	Wed, Feb 4, 2015	14.21	14.24	14.07	14.15
4000	NYSE	MUE	Tue, Feb 3, 2015	14.20	14.31	14.17	14.25
3999	NYSE	MUE	Mon, Feb 2, 2015	14.13	14.22	14.13	14.22
3998	NYSE	MUE	Fri, Jan 30, 2015	14.07	14.13	14.01	14.13
3997	NYSE	MUE	Thu, Jan 29, 2015	13.95	14.02	13.90	14.00
3996	NYSE	MUE	Wed, Jan 28, 2015	13.92	13.96	13.90	13.93
3995	NYSE	MUE	Tue, Jan 27, 2015	13.79	13.93	13.79	13.88
3994	NYSE	MUE	Mon, Jan 26, 2015	13.81	13.81	13.73	13.74
3993	NYSE	MUE	Fri, Jan 23, 2015	13.85	13.85	13.75	13.80
3992	NYSE	MUE	Thu, Jan 22, 2015	13.85	13.85	13.76	13.78
3991	NYSE	MUE	Wed, Jan 21, 2015	13.89	13.89	13.81	13.81
3990	NYSE	MUE	Tue, Jan 20, 2015	13.93	13.93	13.82	13.83
3989	NYSE	MUE	Fri, Jan 16, 2015	13.96	13.96	13.86	13.87
3988	NYSE	MUE	Thu, Jan 15, 2015	13.80	13.94	13.79	13.91
3987	NYSE	MUE	Wed, Jan 14, 2015	13.76	13.79	13.72	13.76
3986	NYSE	MUE	Tue, Jan 13, 2015	13.72	13.78	13.68	13.70
3985	NYSE	MUE	Mon, Jan 12, 2015	13.79	13.83	13.74	13.75
3984	NYSE	MUE	Fri, Jan 9, 2015	13.68	13.77	13.63	13.73
3983	NYSE	MUE	Thu, Jan 8, 2015	13.74	13.75	13.63	13.67
3982	NYSE	MUE	Wed, Jan 7, 2015	13.68	13.87	13.65	13.69
3981	NYSE	MUE	Tue, Jan 6, 2015	13.60	13.65	13.58	13.63
3980	NYSE	MUE	Mon, Jan 5, 2015	13.54	13.55	13.50	13.54
3979	NYSE	MUE	Fri, Jan 2, 2015	13.45	13.54	13.43	13.54
3978	NYSE	MUE	Wed, Dec 31, 2014	13.44	13.48	13.42	13.48
3977	NYSE	MUE	Tue, Dec 30, 2014	13.35	13.43	13.34	13.43
3976	NYSE	MUE	Mon, Dec 29, 2014	13.40	13.40	13.34	13.38
3975	NYSE	MUE	Fri, Dec 26, 2014	13.38	13.40	13.34	13.39
3974	NYSE	MUE	Wed, Dec 24, 2014	13.37	13.40	13.37	13.38
3973	NYSE	MUE	Tue, Dec 23, 2014	13.45	13.45	13.35	13.42
3972	NYSE	MUE	Mon, Dec 22, 2014	13.33	13.36	13.30	13.34
3971	NYSE	MUE	Fri, Dec 19, 2014	13.35	13.35	13.29	13.34
3970	NYSE	MUE	Thu, Dec 18, 2014	13.32	13.36	13.26	13.36
3969	NYSE	MUE	Wed, Dec 17, 2014	13.26	13.36	13.24	13.30
3968	NYSE	MUE	Tue, Dec 16, 2014	13.27	13.28	13.22	13.28
3967	NYSE	MUE	Mon, Dec 15, 2014	13.20	13.28	13.20	13.25
3966	NYSE	MUE	Fri, Dec 12, 2014	13.21	13.25	13.20	13.25
3965	NYSE	MUE	Thu, Dec 11, 2014	13.27	13.28	13.18	13.18
3964	NYSE	MUE	Wed, Dec 10, 2014	13.27	13.31	13.25	13.28
3963	NYSE	MUE	Tue, Dec 9, 2014	13.27	13.32	13.26	13.31
3962	NYSE	MUE	Mon, Dec 8, 2014	13.29	13.33	13.27	13.31
3961	NYSE	MUE	Fri, Dec 5, 2014	13.33	13.35	13.24	13.27
3960	NYSE	MUE	Thu, Dec 4, 2014	13.39	13.39	13.31	13.36
3959	NYSE	MUE	Wed, Dec 3, 2014	13.24	13.36	13.22	13.35
3958	NYSE	MUE	Tue, Dec 2, 2014	13.19	13.22	13.14	13.22
3957	NYSE	MUE	Mon, Dec 1, 2014	13.15	13.19	13.13	13.19
3956	NYSE	MUE	Fri, Nov 28, 2014	13.15	13.15	13.10	13.14
3955	NYSE	MUE	Wed, Nov 26, 2014	13.07	13.14	13.07	13.14
3954	NYSE	MUE	Tue, Nov 25, 2014	13.06	13.10	13.06	13.08
3953	NYSE	MUE	Mon, Nov 24, 2014	13.02	13.08	13.00	13.06
3952	NYSE	MUE	Fri, Nov 21, 2014	13.11	13.18	13.08	13.11
3951	NYSE	MUE	Thu, Nov 20, 2014	13.30	13.32	13.21	13.21
3950	NYSE	MUE	Wed, Nov 19, 2014	13.28	13.31	13.25	13.27
3949	NYSE	MUE	Tue, Nov 18, 2014	13.27	13.32	13.26	13.30
3948	NYSE	MUE	Mon, Nov 17, 2014	13.32	13.32	13.24	13.25
3947	NYSE	MUE	Fri, Nov 14, 2014	13.31	13.33	13.24	13.30
3946	NYSE	MUE	Thu, Nov 13, 2014	13.31	13.31	13.27	13.28
3945	NYSE	MUE	Wed, Nov 12, 2014	13.32	13.33	13.27	13.28
3944	NYSE	MUE	Tue, Nov 11, 2014	13.38	13.38	13.28	13.36
3943	NYSE	MUE	Mon, Nov 10, 2014	13.34	13.42	13.32	13.37
3942	NYSE	MUE	Fri, Nov 7, 2014	13.35	13.40	13.32	13.35
3941	NYSE	MUE	Thu, Nov 6, 2014	13.40	13.41	13.39	13.39
3940	NYSE	MUE	Wed, Nov 5, 2014	13.35	13.41	13.32	13.41
3939	NYSE	MUE	Tue, Nov 4, 2014	13.32	13.35	13.28	13.35
3938	NYSE	MUE	Mon, Nov 3, 2014	13.32	13.35	13.27	13.35
3937	NYSE	MUE	Fri, Oct 31, 2014	13.43	13.43	13.29	13.33
3936	NYSE	MUE	Thu, Oct 30, 2014	13.39	13.41	13.35	13.39
3935	NYSE	MUE	Wed, Oct 29, 2014	13.33	13.39	13.30	13.39
3934	NYSE	MUE	Tue, Oct 28, 2014	13.33	13.33	13.28	13.32
3933	NYSE	MUE	Mon, Oct 27, 2014	13.28	13.31	13.26	13.31
3932	NYSE	MUE	Fri, Oct 24, 2014	13.26	13.33	13.26	13.30
3931	NYSE	MUE	Thu, Oct 23, 2014	13.38	13.38	13.28	13.29
3930	NYSE	MUE	Wed, Oct 22, 2014	13.39	13.39	13.27	13.37
3929	NYSE	MUE	Tue, Oct 21, 2014	13.45	13.45	13.28	13.39
3928	NYSE	MUE	Mon, Oct 20, 2014	13.49	13.49	13.42	13.42
3927	NYSE	MUE	Fri, Oct 17, 2014	13.44	13.47	13.40	13.47
3926	NYSE	MUE	Thu, Oct 16, 2014	13.36	13.42	13.31	13.42
3925	NYSE	MUE	Wed, Oct 15, 2014	13.31	13.38	13.26	13.31
3924	NYSE	MUE	Tue, Oct 14, 2014	13.27	13.30	13.24	13.27
3923	NYSE	MUE	Mon, Oct 13, 2014	13.31	13.31	13.21	13.27
3922	NYSE	MUE	Fri, Oct 10, 2014	13.35	13.35	13.25	13.27
3921	NYSE	MUE	Thu, Oct 9, 2014	13.44	13.44	13.34	13.39
3920	NYSE	MUE	Wed, Oct 8, 2014	13.38	13.39	13.35	13.38
3919	NYSE	MUE	Tue, Oct 7, 2014	13.29	13.37	13.29	13.35
3918	NYSE	MUE	Mon, Oct 6, 2014	13.28	13.34	13.27	13.27
3917	NYSE	MUE	Fri, Oct 3, 2014	13.25	13.25	13.16	13.25
3916	NYSE	MUE	Thu, Oct 2, 2014	13.36	13.36	13.20	13.20
3915	NYSE	MUE	Wed, Oct 1, 2014	13.32	13.34	13.26	13.33
3914	NYSE	MUE	Tue, Sep 30, 2014	13.20	13.28	13.15	13.28
3913	NYSE	MUE	Mon, Sep 29, 2014	13.10	13.16	13.10	13.16
3912	NYSE	MUE	Fri, Sep 26, 2014	13.08	13.09	13.05	13.07
3911	NYSE	MUE	Thu, Sep 25, 2014	13.13	13.14	13.07	13.08
3910	NYSE	MUE	Wed, Sep 24, 2014	13.16	13.16	13.09	13.09
3909	NYSE	MUE	Tue, Sep 23, 2014	13.18	13.18	13.12	13.14
3908	NYSE	MUE	Mon, Sep 22, 2014	13.13	13.16	13.08	13.16
3907	NYSE	MUE	Fri, Sep 19, 2014	13.06	13.13	13.03	13.13
3906	NYSE	MUE	Thu, Sep 18, 2014	13.01	13.05	13.00	13.01
3905	NYSE	MUE	Wed, Sep 17, 2014	12.97	13.04	12.96	13.02
3904	NYSE	MUE	Tue, Sep 16, 2014	13.06	13.06	12.97	12.97
3903	NYSE	MUE	Mon, Sep 15, 2014	13.07	13.12	13.01	13.03
3902	NYSE	MUE	Fri, Sep 12, 2014	13.16	13.16	13.03	13.05
3901	NYSE	MUE	Thu, Sep 11, 2014	13.18	13.18	13.14	13.17
3900	NYSE	MUE	Wed, Sep 10, 2014	13.20	13.22	13.17	13.22
3899	NYSE	MUE	Tue, Sep 9, 2014	13.21	13.23	13.15	13.17
3898	NYSE	MUE	Mon, Sep 8, 2014	13.24	13.27	13.19	13.21
3897	NYSE	MUE	Fri, Sep 5, 2014	13.18	13.26	13.17	13.23
3896	NYSE	MUE	Thu, Sep 4, 2014	13.21	13.21	13.12	13.14
3895	NYSE	MUE	Wed, Sep 3, 2014	13.21	13.22	13.15	13.21
3894	NYSE	MUE	Tue, Sep 2, 2014	13.20	13.23	13.16	13.19
3893	NYSE	MUE	Fri, Aug 29, 2014	13.22	13.23	13.17	13.22
3892	NYSE	MUE	Thu, Aug 28, 2014	13.16	13.19	13.14	13.19
3891	NYSE	MUE	Wed, Aug 27, 2014	13.15	13.15	13.10	13.15
3890	NYSE	MUE	Tue, Aug 26, 2014	13.08	13.12	13.01	13.12
3889	NYSE	MUE	Mon, Aug 25, 2014	13.10	13.10	13.04	13.04
3888	NYSE	MUE	Fri, Aug 22, 2014	13.14	13.14	13.08	13.10
3887	NYSE	MUE	Thu, Aug 21, 2014	13.12	13.14	13.09	13.13
3886	NYSE	MUE	Wed, Aug 20, 2014	13.14	13.14	13.09	13.09
3885	NYSE	MUE	Tue, Aug 19, 2014	13.11	13.14	13.09	13.14
3884	NYSE	MUE	Mon, Aug 18, 2014	13.06	13.15	13.06	13.09
3883	NYSE	MUE	Fri, Aug 15, 2014	13.07	13.12	13.06	13.08
3882	NYSE	MUE	Thu, Aug 14, 2014	13.06	13.09	13.03	13.04
3881	NYSE	MUE	Wed, Aug 13, 2014	13.05	13.05	13.01	13.05
3880	NYSE	MUE	Tue, Aug 12, 2014	13.10	13.10	13.05	13.08
3879	NYSE	MUE	Mon, Aug 11, 2014	13.04	13.09	13.04	13.07
3878	NYSE	MUE	Fri, Aug 8, 2014	13.10	13.10	13.03	13.04
3877	NYSE	MUE	Thu, Aug 7, 2014	12.89	13.05	12.89	13.05
3876	NYSE	MUE	Wed, Aug 6, 2014	12.93	13.02	12.93	12.97
3875	NYSE	MUE	Tue, Aug 5, 2014	12.96	12.96	12.87	12.91
3874	NYSE	MUE	Mon, Aug 4, 2014	13.01	13.04	12.94	12.95
3873	NYSE	MUE	Fri, Aug 1, 2014	13.01	13.05	12.96	13.04
3872	NYSE	MUE	Thu, Jul 31, 2014	12.91	13.01	12.88	12.95
3871	NYSE	MUE	Wed, Jul 30, 2014	13.14	13.14	12.96	12.96
3870	NYSE	MUE	Tue, Jul 29, 2014	13.17	13.18	13.12	13.16
3869	NYSE	MUE	Mon, Jul 28, 2014	13.19	13.19	13.11	13.15
3868	NYSE	MUE	Fri, Jul 25, 2014	13.17	13.18	13.13	13.17
3867	NYSE	MUE	Thu, Jul 24, 2014	13.12	13.13	13.06	13.12
3866	NYSE	MUE	Wed, Jul 23, 2014	13.05	13.14	13.05	13.13
3865	NYSE	MUE	Tue, Jul 22, 2014	13.07	13.07	12.98	13.06
3864	NYSE	MUE	Mon, Jul 21, 2014	12.98	13.05	12.97	13.04
3863	NYSE	MUE	Fri, Jul 18, 2014	12.95	12.99	12.92	12.99
3862	NYSE	MUE	Thu, Jul 17, 2014	12.94	12.97	12.90	12.93
3861	NYSE	MUE	Wed, Jul 16, 2014	12.86	12.91	12.86	12.89
3860	NYSE	MUE	Tue, Jul 15, 2014	12.92	12.92	12.87	12.87
3859	NYSE	MUE	Mon, Jul 14, 2014	13.01	13.01	12.85	12.91
3858	NYSE	MUE	Fri, Jul 11, 2014	12.96	12.99	12.93	12.99
3857	NYSE	MUE	Thu, Jul 10, 2014	13.05	13.05	12.96	12.97
3856	NYSE	MUE	Wed, Jul 9, 2014	13.06	13.06	12.95	12.97
3855	NYSE	MUE	Tue, Jul 8, 2014	13.03	13.05	13.00	13.03
3854	NYSE	MUE	Mon, Jul 7, 2014	12.86	12.99	12.82	12.98
3853	NYSE	MUE	Thu, Jul 3, 2014	13.06	13.06	12.87	12.88
3852	NYSE	MUE	Wed, Jul 2, 2014	13.21	13.22	13.05	13.06
3851	NYSE	MUE	Tue, Jul 1, 2014	13.28	13.30	13.23	13.25
3850	NYSE	MUE	Mon, Jun 30, 2014	13.30	13.32	13.21	13.25
3849	NYSE	MUE	Fri, Jun 27, 2014	13.27	13.30	13.27	13.28
3848	NYSE	MUE	Thu, Jun 26, 2014	13.24	13.28	13.20	13.26
3847	NYSE	MUE	Wed, Jun 25, 2014	13.14	13.19	13.14	13.19
3846	NYSE	MUE	Tue, Jun 24, 2014	13.11	13.14	13.10	13.11
3845	NYSE	MUE	Mon, Jun 23, 2014	13.12	13.13	13.07	13.10
3844	NYSE	MUE	Fri, Jun 20, 2014	13.10	13.10	13.06	13.09
3843	NYSE	MUE	Thu, Jun 19, 2014	13.13	13.13	13.03	13.05
3842	NYSE	MUE	Wed, Jun 18, 2014	13.07	13.08	13.02	13.08
3841	NYSE	MUE	Tue, Jun 17, 2014	13.12	13.12	13.02	13.03
3840	NYSE	MUE	Mon, Jun 16, 2014	13.14	13.15	13.10	13.10
3839	NYSE	MUE	Fri, Jun 13, 2014	13.14	13.15	13.08	13.11
3838	NYSE	MUE	Thu, Jun 12, 2014	13.14	13.16	13.11	13.16
3837	NYSE	MUE	Wed, Jun 11, 2014	13.20	13.22	13.14	13.18
3836	NYSE	MUE	Tue, Jun 10, 2014	13.24	13.24	13.15	13.17
3835	NYSE	MUE	Mon, Jun 9, 2014	13.19	13.21	13.15	13.20
3834	NYSE	MUE	Fri, Jun 6, 2014	13.20	13.22	13.14	13.15
3833	NYSE	MUE	Thu, Jun 5, 2014	13.10	13.17	13.07	13.17
3832	NYSE	MUE	Wed, Jun 4, 2014	13.26	13.26	13.08	13.09
3831	NYSE	MUE	Tue, Jun 3, 2014	13.38	13.38	13.22	13.26
3830	NYSE	MUE	Mon, Jun 2, 2014	13.41	13.43	13.34	13.37
3829	NYSE	MUE	Fri, May 30, 2014	13.52	13.52	13.41	13.44
3828	NYSE	MUE	Thu, May 29, 2014	13.48	13.50	13.41	13.50
3827	NYSE	MUE	Wed, May 28, 2014	13.35	13.48	13.33	13.48
3826	NYSE	MUE	Tue, May 27, 2014	13.37	13.37	13.27	13.32
3825	NYSE	MUE	Fri, May 23, 2014	13.34	13.34	13.28	13.34
3824	NYSE	MUE	Thu, May 22, 2014	13.34	13.34	13.26	13.31
3823	NYSE	MUE	Wed, May 21, 2014	13.33	13.33	13.28	13.32
3822	NYSE	MUE	Tue, May 20, 2014	13.32	13.33	13.28	13.33
3821	NYSE	MUE	Mon, May 19, 2014	13.27	13.36	13.24	13.31
3820	NYSE	MUE	Fri, May 16, 2014	13.37	13.37	13.31	13.35
3819	NYSE	MUE	Thu, May 15, 2014	13.26	13.32	13.26	13.32
3818	NYSE	MUE	Wed, May 14, 2014	13.23	13.24	13.20	13.23
3817	NYSE	MUE	Tue, May 13, 2014	13.17	13.24	13.17	13.23
3816	NYSE	MUE	Mon, May 12, 2014	13.23	13.29	13.21	13.25
3815	NYSE	MUE	Fri, May 9, 2014	13.32	13.32	13.22	13.24
3814	NYSE	MUE	Thu, May 8, 2014	13.29	13.33	13.25	13.30
3813	NYSE	MUE	Wed, May 7, 2014	13.23	13.27	13.23	13.26
3812	NYSE	MUE	Tue, May 6, 2014	13.24	13.29	13.23	13.25
3811	NYSE	MUE	Mon, May 5, 2014	13.27	13.28	13.24	13.27
3810	NYSE	MUE	Fri, May 2, 2014	13.26	13.28	13.21	13.27
3809	NYSE	MUE	Thu, May 1, 2014	13.14	13.33	13.14	13.32
3808	NYSE	MUE	Wed, Apr 30, 2014	13.13	13.16	13.12	13.13
3807	NYSE	MUE	Tue, Apr 29, 2014	13.19	13.19	13.12	13.15
3806	NYSE	MUE	Mon, Apr 28, 2014	13.23	13.26	13.15	13.19
3805	NYSE	MUE	Fri, Apr 25, 2014	13.14	13.20	13.12	13.20
3804	NYSE	MUE	Thu, Apr 24, 2014	13.03	13.12	13.02	13.12
3803	NYSE	MUE	Wed, Apr 23, 2014	12.98	13.03	12.98	13.03
3802	NYSE	MUE	Tue, Apr 22, 2014	12.92	12.98	12.92	12.98
3801	NYSE	MUE	Mon, Apr 21, 2014	12.86	12.92	12.85	12.92
3800	NYSE	MUE	Thu, Apr 17, 2014	12.85	12.87	12.77	12.83
3799	NYSE	MUE	Wed, Apr 16, 2014	12.75	12.85	12.73	12.85
3798	NYSE	MUE	Tue, Apr 15, 2014	12.69	12.77	12.69	12.77
3797	NYSE	MUE	Mon, Apr 14, 2014	12.78	12.78	12.68	12.71
3796	NYSE	MUE	Fri, Apr 11, 2014	12.74	12.78	12.74	12.74
3795	NYSE	MUE	Thu, Apr 10, 2014	12.79	12.79	12.76	12.76
3794	NYSE	MUE	Wed, Apr 9, 2014	12.79	12.79	12.72	12.73
3793	NYSE	MUE	Tue, Apr 8, 2014	12.76	12.78	12.72	12.76
3792	NYSE	MUE	Mon, Apr 7, 2014	12.73	12.75	12.70	12.72
3791	NYSE	MUE	Fri, Apr 4, 2014	12.74	12.74	12.67	12.70
3790	NYSE	MUE	Thu, Apr 3, 2014	12.71	12.71	12.64	12.64
3789	NYSE	MUE	Wed, Apr 2, 2014	12.64	12.69	12.64	12.65
3788	NYSE	MUE	Tue, Apr 1, 2014	12.74	12.74	12.62	12.69
3787	NYSE	MUE	Mon, Mar 31, 2014	12.71	12.74	12.69	12.74
3786	NYSE	MUE	Fri, Mar 28, 2014	12.72	12.75	12.71	12.73
3785	NYSE	MUE	Thu, Mar 27, 2014	12.73	12.75	12.70	12.74
3784	NYSE	MUE	Wed, Mar 26, 2014	12.64	12.70	12.63	12.70
3783	NYSE	MUE	Tue, Mar 25, 2014	12.69	12.69	12.64	12.65
3782	NYSE	MUE	Mon, Mar 24, 2014	12.61	12.68	12.61	12.68
3781	NYSE	MUE	Fri, Mar 21, 2014	12.55	12.64	12.55	12.64
3780	NYSE	MUE	Thu, Mar 20, 2014	12.54	12.57	12.52	12.55
3779	NYSE	MUE	Wed, Mar 19, 2014	12.64	12.67	12.57	12.58
3778	NYSE	MUE	Tue, Mar 18, 2014	12.71	12.71	12.63	12.67
3777	NYSE	MUE	Mon, Mar 17, 2014	12.63	12.70	12.63	12.69
3776	NYSE	MUE	Fri, Mar 14, 2014	12.67	12.69	12.62	12.64
3775	NYSE	MUE	Thu, Mar 13, 2014	12.59	12.68	12.57	12.68
3774	NYSE	MUE	Wed, Mar 12, 2014	12.50	12.64	12.50	12.61
3773	NYSE	MUE	Tue, Mar 11, 2014	12.57	12.61	12.56	12.57
3772	NYSE	MUE	Mon, Mar 10, 2014	12.54	12.59	12.53	12.58
3771	NYSE	MUE	Fri, Mar 7, 2014	12.58	12.60	12.50	12.53
3770	NYSE	MUE	Thu, Mar 6, 2014	12.70	12.70	12.61	12.64
3769	NYSE	MUE	Wed, Mar 5, 2014	12.73	12.73	12.68	12.71
3768	NYSE	MUE	Tue, Mar 4, 2014	12.72	12.75	12.68	12.73
3767	NYSE	MUE	Mon, Mar 3, 2014	12.71	12.75	12.70	12.71
3766	NYSE	MUE	Fri, Feb 28, 2014	12.68	12.74	12.67	12.71
3765	NYSE	MUE	Thu, Feb 27, 2014	12.66	12.70	12.65	12.69
3764	NYSE	MUE	Wed, Feb 26, 2014	12.67	12.70	12.64	12.66
3763	NYSE	MUE	Tue, Feb 25, 2014	12.58	12.65	12.58	12.65
3762	NYSE	MUE	Mon, Feb 24, 2014	12.54	12.63	12.54	12.62
3761	NYSE	MUE	Fri, Feb 21, 2014	12.56	12.60	12.56	12.60
3760	NYSE	MUE	Thu, Feb 20, 2014	12.53	12.59	12.53	12.56
3759	NYSE	MUE	Wed, Feb 19, 2014	12.55	12.61	12.53	12.56
3758	NYSE	MUE	Tue, Feb 18, 2014	12.49	12.57	12.49	12.54
3757	NYSE	MUE	Fri, Feb 14, 2014	12.52	12.55	12.51	12.52
3756	NYSE	MUE	Thu, Feb 13, 2014	12.47	12.56	12.47	12.55
3755	NYSE	MUE	Wed, Feb 12, 2014	12.59	12.60	12.51	12.52
3754	NYSE	MUE	Tue, Feb 11, 2014	12.64	12.69	12.63	12.64
3753	NYSE	MUE	Mon, Feb 10, 2014	12.62	12.70	12.62	12.67
3752	NYSE	MUE	Fri, Feb 7, 2014	12.56	12.65	12.56	12.65
3751	NYSE	MUE	Thu, Feb 6, 2014	12.56	12.61	12.56	12.61
3750	NYSE	MUE	Wed, Feb 5, 2014	12.55	12.59	12.55	12.59
3749	NYSE	MUE	Tue, Feb 4, 2014	12.63	12.67	12.59	12.60
3748	NYSE	MUE	Mon, Feb 3, 2014	12.67	12.72	12.62	12.62
3747	NYSE	MUE	Fri, Jan 31, 2014	12.60	12.68	12.58	12.66
3746	NYSE	MUE	Thu, Jan 30, 2014	12.55	12.64	12.55	12.58
3745	NYSE	MUE	Wed, Jan 29, 2014	12.57	12.59	12.53	12.55
3744	NYSE	MUE	Tue, Jan 28, 2014	12.55	12.59	12.52	12.57
3743	NYSE	MUE	Mon, Jan 27, 2014	12.60	12.67	12.56	12.59
3742	NYSE	MUE	Fri, Jan 24, 2014	12.67	12.69	12.62	12.65
3741	NYSE	MUE	Thu, Jan 23, 2014	12.61	12.69	12.61	12.66
3740	NYSE	MUE	Wed, Jan 22, 2014	12.58	12.66	12.58	12.61
3739	NYSE	MUE	Tue, Jan 21, 2014	12.55	12.67	12.55	12.58
3738	NYSE	MUE	Fri, Jan 17, 2014	12.50	12.58	12.47	12.55
3737	NYSE	MUE	Thu, Jan 16, 2014	12.49	12.54	12.46	12.52
3736	NYSE	MUE	Wed, Jan 15, 2014	12.43	12.50	12.43	12.48
3735	NYSE	MUE	Tue, Jan 14, 2014	12.47	12.48	12.42	12.48
3734	NYSE	MUE	Mon, Jan 13, 2014	12.46	12.51	12.42	12.45
3733	NYSE	MUE	Fri, Jan 10, 2014	12.40	12.48	12.39	12.48
3732	NYSE	MUE	Thu, Jan 9, 2014	12.38	12.44	12.37	12.37
3731	NYSE	MUE	Wed, Jan 8, 2014	12.36	12.41	12.32	12.41
3730	NYSE	MUE	Tue, Jan 7, 2014	12.36	12.43	12.34	12.36
3729	NYSE	MUE	Mon, Jan 6, 2014	12.16	12.34	12.16	12.34
3728	NYSE	MUE	Fri, Jan 3, 2014	12.08	12.18	12.04	12.18
3727	NYSE	MUE	Thu, Jan 2, 2014	12.02	12.11	11.99	12.11
3726	NYSE	MUE	Tue, Dec 31, 2013	12.02	12.09	12.02	12.09
3725	NYSE	MUE	Mon, Dec 30, 2013	12.03	12.06	11.95	12.06
3724	NYSE	MUE	Fri, Dec 27, 2013	12.17	12.19	12.08	12.09
3723	NYSE	MUE	Thu, Dec 26, 2013	12.35	12.37	12.22	12.22
3722	NYSE	MUE	Tue, Dec 24, 2013	12.43	12.43	12.33	12.38
3721	NYSE	MUE	Mon, Dec 23, 2013	12.32	12.45	12.32	12.39
3720	NYSE	MUE	Fri, Dec 20, 2013	12.20	12.34	12.18	12.32
3719	NYSE	MUE	Thu, Dec 19, 2013	12.07	12.25	12.07	12.22
3718	NYSE	MUE	Wed, Dec 18, 2013	11.99	12.11	11.93	12.09
3717	NYSE	MUE	Tue, Dec 17, 2013	11.73	12.03	11.73	12.03
3716	NYSE	MUE	Mon, Dec 16, 2013	11.67	11.80	11.67	11.77
3715	NYSE	MUE	Fri, Dec 13, 2013	11.72	11.73	11.68	11.69
3714	NYSE	MUE	Thu, Dec 12, 2013	11.73	11.78	11.70	11.73
3713	NYSE	MUE	Wed, Dec 11, 2013	11.76	11.82	11.73	11.73
3712	NYSE	MUE	Tue, Dec 10, 2013	11.88	11.95	11.84	11.86
3711	NYSE	MUE	Mon, Dec 9, 2013	11.94	11.95	11.90	11.90
3710	NYSE	MUE	Fri, Dec 6, 2013	11.86	12.01	11.83	12.01
3709	NYSE	MUE	Thu, Dec 5, 2013	11.86	11.89	11.82	11.85
3708	NYSE	MUE	Wed, Dec 4, 2013	11.77	11.88	11.72	11.86
3707	NYSE	MUE	Tue, Dec 3, 2013	11.69	11.77	11.69	11.75
3706	NYSE	MUE	Mon, Dec 2, 2013	11.78	11.78	11.70	11.73
3705	NYSE	MUE	Fri, Nov 29, 2013	11.73	11.77	11.72	11.73
3704	NYSE	MUE	Wed, Nov 27, 2013	11.76	11.79	11.74	11.76
3703	NYSE	MUE	Tue, Nov 26, 2013	11.75	11.82	11.75	11.79
3702	NYSE	MUE	Mon, Nov 25, 2013	11.76	11.78	11.72	11.78
3701	NYSE	MUE	Fri, Nov 22, 2013	11.79	11.88	11.74	11.80
3700	NYSE	MUE	Thu, Nov 21, 2013	11.80	11.85	11.75	11.82
3699	NYSE	MUE	Wed, Nov 20, 2013	11.84	11.87	11.81	11.81
3698	NYSE	MUE	Tue, Nov 19, 2013	11.90	11.95	11.83	11.87
3697	NYSE	MUE	Mon, Nov 18, 2013	11.86	11.94	11.85	11.92
3696	NYSE	MUE	Fri, Nov 15, 2013	11.86	11.95	11.85	11.90
3695	NYSE	MUE	Thu, Nov 14, 2013	11.87	11.94	11.87	11.91
3694	NYSE	MUE	Wed, Nov 13, 2013	11.85	11.96	11.82	11.90
3693	NYSE	MUE	Tue, Nov 12, 2013	11.93	12.00	11.92	11.93
3692	NYSE	MUE	Mon, Nov 11, 2013	11.95	12.02	11.95	12.01
3691	NYSE	MUE	Fri, Nov 8, 2013	12.16	12.16	11.96	12.03
3690	NYSE	MUE	Thu, Nov 7, 2013	12.14	12.16	12.08	12.16
3689	NYSE	MUE	Wed, Nov 6, 2013	12.16	12.20	12.15	12.17
3688	NYSE	MUE	Tue, Nov 5, 2013	12.15	12.23	12.14	12.19
3687	NYSE	MUE	Mon, Nov 4, 2013	12.20	12.29	12.19	12.23
3686	NYSE	MUE	Fri, Nov 1, 2013	12.43	12.43	12.20	12.23
3685	NYSE	MUE	Thu, Oct 31, 2013	12.39	12.43	12.34	12.37
3684	NYSE	MUE	Wed, Oct 30, 2013	12.48	12.48	12.39	12.42
3683	NYSE	MUE	Tue, Oct 29, 2013	12.49	12.50	12.46	12.48
3682	NYSE	MUE	Mon, Oct 28, 2013	12.43	12.52	12.43	12.48
3681	NYSE	MUE	Fri, Oct 25, 2013	12.38	12.44	12.36	12.44
3680	NYSE	MUE	Thu, Oct 24, 2013	12.45	12.46	12.35	12.38
3679	NYSE	MUE	Wed, Oct 23, 2013	12.32	12.41	12.30	12.40
3678	NYSE	MUE	Tue, Oct 22, 2013	12.30	12.36	12.29	12.33
3677	NYSE	MUE	Mon, Oct 21, 2013	12.35	12.35	12.25	12.27
3676	NYSE	MUE	Fri, Oct 18, 2013	12.42	12.48	12.31	12.33
3675	NYSE	MUE	Thu, Oct 17, 2013	12.18	12.38	12.18	12.38
3674	NYSE	MUE	Wed, Oct 16, 2013	12.09	12.20	12.08	12.18
3673	NYSE	MUE	Tue, Oct 15, 2013	12.15	12.19	12.10	12.15
3672	NYSE	MUE	Mon, Oct 14, 2013	12.05	12.21	12.05	12.17
3671	NYSE	MUE	Fri, Oct 11, 2013	12.14	12.17	12.12	12.12
3670	NYSE	MUE	Thu, Oct 10, 2013	12.36	12.36	12.23	12.23
3669	NYSE	MUE	Wed, Oct 9, 2013	12.32	12.43	12.29	12.32
3668	NYSE	MUE	Tue, Oct 8, 2013	12.34	12.38	12.32	12.35
3667	NYSE	MUE	Mon, Oct 7, 2013	12.45	12.49	12.35	12.35
3666	NYSE	MUE	Fri, Oct 4, 2013	12.53	12.56	12.50	12.50
3665	NYSE	MUE	Thu, Oct 3, 2013	12.60	12.65	12.54	12.57
3664	NYSE	MUE	Wed, Oct 2, 2013	12.51	12.68	12.48	12.67
3663	NYSE	MUE	Tue, Oct 1, 2013	12.57	12.62	12.52	12.60
3662	NYSE	MUE	Mon, Sep 30, 2013	12.50	12.60	12.48	12.60
3661	NYSE	MUE	Fri, Sep 27, 2013	12.48	12.60	12.42	12.60
3660	NYSE	MUE	Thu, Sep 26, 2013	12.50	12.55	12.46	12.55
3659	NYSE	MUE	Wed, Sep 25, 2013	12.44	12.51	12.44	12.47
3658	NYSE	MUE	Tue, Sep 24, 2013	12.34	12.44	12.27	12.44
3657	NYSE	MUE	Mon, Sep 23, 2013	12.36	12.41	12.30	12.31
3656	NYSE	MUE	Fri, Sep 20, 2013	12.26	12.36	12.21	12.31
3655	NYSE	MUE	Thu, Sep 19, 2013	12.30	12.33	12.22	12.31
3654	NYSE	MUE	Wed, Sep 18, 2013	12.05	12.30	11.97	12.26
3653	NYSE	MUE	Tue, Sep 17, 2013	11.96	12.09	11.95	12.06
3652	NYSE	MUE	Mon, Sep 16, 2013	11.83	11.98	11.83	11.90
3651	NYSE	MUE	Fri, Sep 13, 2013	11.76	11.79	11.71	11.76
3650	NYSE	MUE	Thu, Sep 12, 2013	11.77	11.84	11.74	11.76
3649	NYSE	MUE	Wed, Sep 11, 2013	11.95	11.95	11.84	11.84
3648	NYSE	MUE	Tue, Sep 10, 2013	11.99	12.01	11.95	11.95
3647	NYSE	MUE	Mon, Sep 9, 2013	12.04	12.07	11.98	12.03
3646	NYSE	MUE	Fri, Sep 6, 2013	11.95	12.04	11.93	11.98
3645	NYSE	MUE	Thu, Sep 5, 2013	12.06	12.06	11.93	11.93
3644	NYSE	MUE	Wed, Sep 4, 2013	12.09	12.09	11.97	12.06
3643	NYSE	MUE	Tue, Sep 3, 2013	12.11	12.14	11.97	12.06
3642	NYSE	MUE	Fri, Aug 30, 2013	12.05	12.11	12.00	12.11
3641	NYSE	MUE	Thu, Aug 29, 2013	12.04	12.12	11.91	12.10
3640	NYSE	MUE	Wed, Aug 28, 2013	12.15	12.23	12.10	12.13
3639	NYSE	MUE	Tue, Aug 27, 2013	12.27	12.36	12.14	12.16
3638	NYSE	MUE	Mon, Aug 26, 2013	12.31	12.41	12.29	12.30
3637	NYSE	MUE	Fri, Aug 23, 2013	12.32	12.40	12.27	12.35
3636	NYSE	MUE	Thu, Aug 22, 2013	12.21	12.36	12.19	12.33
3635	NYSE	MUE	Wed, Aug 21, 2013	12.16	12.28	12.15	12.20
3634	NYSE	MUE	Tue, Aug 20, 2013	12.13	12.27	12.04	12.26
3633	NYSE	MUE	Mon, Aug 19, 2013	12.18	12.25	12.10	12.16
3632	NYSE	MUE	Fri, Aug 16, 2013	12.25	12.35	12.20	12.21
3631	NYSE	MUE	Thu, Aug 15, 2013	12.59	12.67	12.20	12.25
3630	NYSE	MUE	Wed, Aug 14, 2013	12.61	12.80	12.59	12.73
3629	NYSE	MUE	Tue, Aug 13, 2013	12.66	12.74	12.55	12.66
3628	NYSE	MUE	Mon, Aug 12, 2013	12.74	12.85	12.66	12.84
3627	NYSE	MUE	Fri, Aug 9, 2013	12.24	12.67	12.18	12.64
3626	NYSE	MUE	Thu, Aug 8, 2013	12.13	12.22	12.10	12.18
3625	NYSE	MUE	Wed, Aug 7, 2013	12.17	12.24	12.11	12.15
3624	NYSE	MUE	Tue, Aug 6, 2013	12.15	12.27	12.13	12.27
3623	NYSE	MUE	Mon, Aug 5, 2013	12.17	12.20	12.12	12.16
3622	NYSE	MUE	Fri, Aug 2, 2013	12.20	12.24	12.13	12.16
3621	NYSE	MUE	Thu, Aug 1, 2013	12.30	12.36	12.17	12.17
3620	NYSE	MUE	Wed, Jul 31, 2013	12.34	12.37	12.22	12.32
3619	NYSE	MUE	Tue, Jul 30, 2013	12.41	12.43	12.34	12.39
3618	NYSE	MUE	Mon, Jul 29, 2013	12.35	12.48	12.35	12.41
3617	NYSE	MUE	Fri, Jul 26, 2013	12.21	12.37	12.18	12.37
3616	NYSE	MUE	Thu, Jul 25, 2013	12.27	12.30	12.12	12.22
3615	NYSE	MUE	Wed, Jul 24, 2013	12.35	12.40	12.26	12.35
3614	NYSE	MUE	Tue, Jul 23, 2013	12.45	12.56	12.35	12.50
3613	NYSE	MUE	Mon, Jul 22, 2013	12.67	12.70	12.42	12.42
3612	NYSE	MUE	Fri, Jul 19, 2013	12.82	12.87	12.71	12.72
3611	NYSE	MUE	Thu, Jul 18, 2013	13.04	13.04	12.87	12.90
3610	NYSE	MUE	Wed, Jul 17, 2013	12.86	13.01	12.86	13.01
3609	NYSE	MUE	Tue, Jul 16, 2013	12.83	12.90	12.78	12.85
3608	NYSE	MUE	Mon, Jul 15, 2013	12.97	13.01	12.88	12.88
3607	NYSE	MUE	Fri, Jul 12, 2013	13.12	13.15	12.90	13.02
3606	NYSE	MUE	Thu, Jul 11, 2013	12.99	13.11	12.98	13.10
3605	NYSE	MUE	Wed, Jul 10, 2013	13.04	13.07	12.77	12.90
3604	NYSE	MUE	Tue, Jul 9, 2013	13.20	13.23	13.09	13.13
3603	NYSE	MUE	Mon, Jul 8, 2013	13.25	13.42	13.15	13.21
3602	NYSE	MUE	Fri, Jul 5, 2013	13.28	13.41	13.12	13.25
3601	NYSE	MUE	Wed, Jul 3, 2013	13.65	13.66	13.47	13.50
3600	NYSE	MUE	Tue, Jul 2, 2013	13.88	13.98	13.69	13.71
3599	NYSE	MUE	Mon, Jul 1, 2013	13.86	13.96	13.86	13.95
3598	NYSE	MUE	Fri, Jun 28, 2013	13.87	13.95	13.76	13.81
3597	NYSE	MUE	Thu, Jun 27, 2013	13.76	13.97	13.75	13.94
3596	NYSE	MUE	Wed, Jun 26, 2013	13.09	13.79	13.09	13.76
3595	NYSE	MUE	Tue, Jun 25, 2013	12.79	13.09	12.65	13.06
3594	NYSE	MUE	Mon, Jun 24, 2013	12.91	13.05	12.58	12.83
3593	NYSE	MUE	Fri, Jun 21, 2013	13.37	13.46	13.00	13.17
3592	NYSE	MUE	Thu, Jun 20, 2013	13.71	13.88	13.22	13.38
3591	NYSE	MUE	Wed, Jun 19, 2013	14.06	14.11	13.92	13.92
3590	NYSE	MUE	Tue, Jun 18, 2013	14.35	14.41	14.05	14.09
3589	NYSE	MUE	Mon, Jun 17, 2013	14.63	14.63	14.31	14.44
3588	NYSE	MUE	Fri, Jun 14, 2013	14.56	14.62	14.45	14.57
3587	NYSE	MUE	Thu, Jun 13, 2013	14.22	14.67	14.15	14.55
3586	NYSE	MUE	Wed, Jun 12, 2013	14.60	14.61	14.28	14.38
3585	NYSE	MUE	Tue, Jun 11, 2013	14.53	14.69	14.35	14.67
3584	NYSE	MUE	Mon, Jun 10, 2013	14.83	14.90	14.63	14.68
3583	NYSE	MUE	Fri, Jun 7, 2013	14.93	15.00	14.83	14.98
3582	NYSE	MUE	Thu, Jun 6, 2013	14.75	14.95	14.71	14.92
3581	NYSE	MUE	Wed, Jun 5, 2013	14.06	14.81	14.05	14.70
3580	NYSE	MUE	Tue, Jun 4, 2013	13.94	14.04	13.74	14.00
3579	NYSE	MUE	Mon, Jun 3, 2013	14.37	14.37	13.93	13.94
3578	NYSE	MUE	Fri, May 31, 2013	14.89	14.93	14.39	14.43
3577	NYSE	MUE	Thu, May 30, 2013	14.97	15.00	14.86	14.90
3576	NYSE	MUE	Wed, May 29, 2013	15.35	15.36	14.86	15.01
3575	NYSE	MUE	Tue, May 28, 2013	15.42	15.42	15.35	15.35
3574	NYSE	MUE	Fri, May 24, 2013	15.38	15.38	15.35	15.35
3573	NYSE	MUE	Thu, May 23, 2013	15.49	15.52	15.38	15.45
3572	NYSE	MUE	Wed, May 22, 2013	15.48	15.56	15.47	15.49
3571	NYSE	MUE	Tue, May 21, 2013	15.50	15.56	15.43	15.52
3570	NYSE	MUE	Mon, May 20, 2013	15.51	15.60	15.48	15.56
3569	NYSE	MUE	Fri, May 17, 2013	15.40	15.53	15.38	15.50
3568	NYSE	MUE	Thu, May 16, 2013	15.41	15.49	15.38	15.47
3567	NYSE	MUE	Wed, May 15, 2013	15.19	15.43	15.15	15.39
3566	NYSE	MUE	Tue, May 14, 2013	15.19	15.20	15.11	15.14
3565	NYSE	MUE	Mon, May 13, 2013	15.25	15.31	15.20	15.20
3564	NYSE	MUE	Fri, May 10, 2013	15.30	15.38	15.30	15.32
3563	NYSE	MUE	Thu, May 9, 2013	15.34	15.38	15.29	15.32
3562	NYSE	MUE	Wed, May 8, 2013	15.43	15.43	15.31	15.33
3561	NYSE	MUE	Tue, May 7, 2013	15.32	15.42	15.32	15.42
3560	NYSE	MUE	Mon, May 6, 2013	15.39	15.41	15.32	15.35
3559	NYSE	MUE	Fri, May 3, 2013	15.44	15.44	15.35	15.39
3558	NYSE	MUE	Thu, May 2, 2013	15.51	15.53	15.42	15.44
3557	NYSE	MUE	Wed, May 1, 2013	15.45	15.50	15.40	15.50
3556	NYSE	MUE	Tue, Apr 30, 2013	15.46	15.53	15.39	15.39
3555	NYSE	MUE	Mon, Apr 29, 2013	15.50	15.53	15.45	15.46
3554	NYSE	MUE	Fri, Apr 26, 2013	15.49	15.53	15.44	15.52
3553	NYSE	MUE	Thu, Apr 25, 2013	15.41	15.50	15.40	15.49
3552	NYSE	MUE	Wed, Apr 24, 2013	15.50	15.51	15.38	15.44
3551	NYSE	MUE	Tue, Apr 23, 2013	15.41	15.50	15.41	15.50
3550	NYSE	MUE	Mon, Apr 22, 2013	15.44	15.45	15.37	15.38
3549	NYSE	MUE	Fri, Apr 19, 2013	15.42	15.46	15.37	15.41
3548	NYSE	MUE	Thu, Apr 18, 2013	15.65	15.65	15.39	15.41
3547	NYSE	MUE	Wed, Apr 17, 2013	15.54	15.61	15.49	15.55
3546	NYSE	MUE	Tue, Apr 16, 2013	15.61	15.61	15.38	15.47
3545	NYSE	MUE	Mon, Apr 15, 2013	15.62	15.62	15.40	15.40
3544	NYSE	MUE	Fri, Apr 12, 2013	15.49	15.67	15.45	15.52
3543	NYSE	MUE	Thu, Apr 11, 2013	15.45	15.52	15.41	15.49
3542	NYSE	MUE	Wed, Apr 10, 2013	15.77	15.77	15.44	15.51
3541	NYSE	MUE	Tue, Apr 9, 2013	15.46	15.54	15.46	15.51
3540	NYSE	MUE	Mon, Apr 8, 2013	15.83	15.83	15.44	15.45
3539	NYSE	MUE	Fri, Apr 5, 2013	15.60	15.81	15.56	15.76
3538	NYSE	MUE	Thu, Apr 4, 2013	15.41	15.60	15.41	15.60
3537	NYSE	MUE	Wed, Apr 3, 2013	15.39	15.47	15.37	15.42
3536	NYSE	MUE	Tue, Apr 2, 2013	15.37	15.44	15.35	15.43
3535	NYSE	MUE	Mon, Apr 1, 2013	15.42	15.42	15.33	15.38
3534	NYSE	MUE	Thu, Mar 28, 2013	15.54	15.55	15.32	15.32
3533	NYSE	MUE	Wed, Mar 27, 2013	15.44	15.61	15.44	15.59
3532	NYSE	MUE	Tue, Mar 26, 2013	15.38	15.55	15.34	15.54
3531	NYSE	MUE	Mon, Mar 25, 2013	15.41	15.44	15.35	15.36
3530	NYSE	MUE	Fri, Mar 22, 2013	15.53	15.58	15.38	15.40
3529	NYSE	MUE	Thu, Mar 21, 2013	15.67	15.72	15.43	15.60
3528	NYSE	MUE	Wed, Mar 20, 2013	15.64	15.80	15.49	15.78
3527	NYSE	MUE	Tue, Mar 19, 2013	15.62	15.67	15.50	15.67
3526	NYSE	MUE	Mon, Mar 18, 2013	15.27	15.91	15.26	15.60
3525	NYSE	MUE	Fri, Mar 15, 2013	15.23	15.43	15.16	15.42
3524	NYSE	MUE	Thu, Mar 14, 2013	15.47	15.47	15.22	15.34
3523	NYSE	MUE	Wed, Mar 13, 2013	15.35	15.48	15.22	15.42
3522	NYSE	MUE	Tue, Mar 12, 2013	15.17	15.25	15.11	15.22
3521	NYSE	MUE	Mon, Mar 11, 2013	15.20	15.25	15.12	15.17
3520	NYSE	MUE	Fri, Mar 8, 2013	15.36	15.36	15.22	15.26
3519	NYSE	MUE	Thu, Mar 7, 2013	15.35	15.39	15.25	15.39
3518	NYSE	MUE	Wed, Mar 6, 2013	15.10	15.35	15.09	15.35
3517	NYSE	MUE	Tue, Mar 5, 2013	15.10	15.10	14.98	15.03
3516	NYSE	MUE	Mon, Mar 4, 2013	14.97	15.06	14.97	15.05
3515	NYSE	MUE	Fri, Mar 1, 2013	15.09	15.13	14.97	14.99
3514	NYSE	MUE	Thu, Feb 28, 2013	15.07	15.10	15.02	15.05
3513	NYSE	MUE	Wed, Feb 27, 2013	15.10	15.13	15.08	15.12
3512	NYSE	MUE	Tue, Feb 26, 2013	15.13	15.14	15.06	15.09
3511	NYSE	MUE	Mon, Feb 25, 2013	15.13	15.16	15.05	15.15
3510	NYSE	MUE	Fri, Feb 22, 2013	15.21	15.23	15.08	15.19
3509	NYSE	MUE	Thu, Feb 21, 2013	15.19	15.31	15.17	15.22
3508	NYSE	MUE	Wed, Feb 20, 2013	15.05	15.17	14.97	15.17
3507	NYSE	MUE	Tue, Feb 19, 2013	14.91	15.00	14.87	14.99
3506	NYSE	MUE	Fri, Feb 15, 2013	15.09	15.10	14.90	14.92
3505	NYSE	MUE	Thu, Feb 14, 2013	15.16	15.16	15.00	15.06
3504	NYSE	MUE	Wed, Feb 13, 2013	15.23	15.23	15.13	15.14
3503	NYSE	MUE	Tue, Feb 12, 2013	15.25	15.27	15.20	15.25
3502	NYSE	MUE	Mon, Feb 11, 2013	15.29	15.31	15.25	15.28
3501	NYSE	MUE	Fri, Feb 8, 2013	15.32	15.35	15.26	15.27
3500	NYSE	MUE	Thu, Feb 7, 2013	15.43	15.43	15.30	15.30
3499	NYSE	MUE	Wed, Feb 6, 2013	15.34	15.40	15.31	15.40
3498	NYSE	MUE	Tue, Feb 5, 2013	15.42	15.42	15.29	15.30
3497	NYSE	MUE	Mon, Feb 4, 2013	15.38	15.40	15.31	15.33
3496	NYSE	MUE	Fri, Feb 1, 2013	15.48	15.50	15.40	15.41
3495	NYSE	MUE	Thu, Jan 31, 2013	15.49	15.49	15.38	15.42
3494	NYSE	MUE	Wed, Jan 30, 2013	15.42	15.52	15.39	15.47
3493	NYSE	MUE	Tue, Jan 29, 2013	15.50	15.63	15.42	15.51
3492	NYSE	MUE	Mon, Jan 28, 2013	15.79	15.80	15.49	15.51
3491	NYSE	MUE	Fri, Jan 25, 2013	15.86	15.86	15.79	15.82
3490	NYSE	MUE	Thu, Jan 24, 2013	15.86	15.87	15.81	15.83
3489	NYSE	MUE	Wed, Jan 23, 2013	15.86	15.86	15.78	15.82
3488	NYSE	MUE	Tue, Jan 22, 2013	15.76	15.86	15.76	15.85
3487	NYSE	MUE	Fri, Jan 18, 2013	15.83	15.83	15.73	15.76
3486	NYSE	MUE	Thu, Jan 17, 2013	15.92	15.92	15.78	15.79
3485	NYSE	MUE	Wed, Jan 16, 2013	15.86	15.91	15.69	15.82
3484	NYSE	MUE	Tue, Jan 15, 2013	16.09	16.09	15.85	15.86
3483	NYSE	MUE	Mon, Jan 14, 2013	15.90	15.95	15.86	15.94
3482	NYSE	MUE	Fri, Jan 11, 2013	15.86	15.97	15.83	15.97
3481	NYSE	MUE	Thu, Jan 10, 2013	15.93	15.96	15.88	15.90
3480	NYSE	MUE	Wed, Jan 9, 2013	15.94	15.95	15.86	15.94
3479	NYSE	MUE	Tue, Jan 8, 2013	15.89	15.92	15.80	15.88
3478	NYSE	MUE	Mon, Jan 7, 2013	15.70	15.79	15.67	15.79
3477	NYSE	MUE	Fri, Jan 4, 2013	15.65	15.75	15.33	15.70
3476	NYSE	MUE	Thu, Jan 3, 2013	15.56	15.65	15.49	15.60
3475	NYSE	MUE	Wed, Jan 2, 2013	15.16	15.48	15.09	15.48
3474	NYSE	MUE	Mon, Dec 31, 2012	14.96	15.08	14.93	15.08
3473	NYSE	MUE	Fri, Dec 28, 2012	14.89	15.03	14.85	14.98
3472	NYSE	MUE	Thu, Dec 27, 2012	15.10	15.13	14.88	14.98
3471	NYSE	MUE	Wed, Dec 26, 2012	15.13	15.25	15.00	15.06
3470	NYSE	MUE	Mon, Dec 24, 2012	15.27	15.28	15.10	15.12
3469	NYSE	MUE	Fri, Dec 21, 2012	15.10	15.33	15.10	15.27
3468	NYSE	MUE	Thu, Dec 20, 2012	15.12	15.20	14.96	15.20
3467	NYSE	MUE	Wed, Dec 19, 2012	15.04	15.24	14.99	15.12
3466	NYSE	MUE	Tue, Dec 18, 2012	15.35	15.35	14.92	14.99
3465	NYSE	MUE	Mon, Dec 17, 2012	15.48	15.55	15.18	15.32
3464	NYSE	MUE	Fri, Dec 14, 2012	15.88	15.88	15.42	15.55
3463	NYSE	MUE	Thu, Dec 13, 2012	15.96	16.01	15.66	15.81
3462	NYSE	MUE	Wed, Dec 12, 2012	16.07	16.23	15.98	15.99
3461	NYSE	MUE	Tue, Dec 11, 2012	15.95	16.16	15.94	16.16
3460	NYSE	MUE	Mon, Dec 10, 2012	15.95	15.97	15.84	15.95
3459	NYSE	MUE	Fri, Dec 7, 2012	15.93	15.95	15.70	15.95
3458	NYSE	MUE	Thu, Dec 6, 2012	16.05	16.05	15.82	15.93
3457	NYSE	MUE	Wed, Dec 5, 2012	16.09	16.11	15.95	16.03
3456	NYSE	MUE	Tue, Dec 4, 2012	16.20	16.20	16.00	16.05
3455	NYSE	MUE	Mon, Dec 3, 2012	16.08	16.21	16.06	16.18
3454	NYSE	MUE	Fri, Nov 30, 2012	16.04	16.10	16.03	16.09
3453	NYSE	MUE	Thu, Nov 29, 2012	16.00	16.05	15.89	16.01
3452	NYSE	MUE	Wed, Nov 28, 2012	15.81	15.97	15.81	15.93
3451	NYSE	MUE	Tue, Nov 27, 2012	15.84	15.86	15.70	15.80
3450	NYSE	MUE	Mon, Nov 26, 2012	15.88	15.88	15.74	15.81
3449	NYSE	MUE	Fri, Nov 23, 2012	15.81	15.86	15.77	15.83
3448	NYSE	MUE	Wed, Nov 21, 2012	15.78	15.82	15.76	15.80
3447	NYSE	MUE	Tue, Nov 20, 2012	15.73	15.75	15.56	15.75
3446	NYSE	MUE	Mon, Nov 19, 2012	15.56	15.75	15.50	15.68
3445	NYSE	MUE	Fri, Nov 16, 2012	15.27	15.43	15.20	15.43
3444	NYSE	MUE	Thu, Nov 15, 2012	15.46	15.46	15.08	15.19
3443	NYSE	MUE	Wed, Nov 14, 2012	15.56	15.60	15.41	15.42
3442	NYSE	MUE	Tue, Nov 13, 2012	15.66	15.68	15.52	15.60
3441	NYSE	MUE	Mon, Nov 12, 2012	15.75	15.75	15.66	15.74
3440	NYSE	MUE	Fri, Nov 9, 2012	15.55	15.73	15.41	15.73
3439	NYSE	MUE	Thu, Nov 8, 2012	15.46	15.55	15.42	15.54
3438	NYSE	MUE	Wed, Nov 7, 2012	15.29	15.45	15.17	15.45
3437	NYSE	MUE	Tue, Nov 6, 2012	15.20	15.24	15.15	15.24
3436	NYSE	MUE	Mon, Nov 5, 2012	15.27	15.30	15.12	15.18
3435	NYSE	MUE	Fri, Nov 2, 2012	15.44	15.44	15.25	15.25
3434	NYSE	MUE	Thu, Nov 1, 2012	15.46	15.50	15.39	15.42
3433	NYSE	MUE	Wed, Oct 31, 2012	15.52	15.58	15.35	15.35
3432	NYSE	MUE	Fri, Oct 26, 2012	15.54	15.57	15.50	15.53
3431	NYSE	MUE	Thu, Oct 25, 2012	15.50	15.53	15.45	15.53
3430	NYSE	MUE	Wed, Oct 24, 2012	15.47	15.54	15.41	15.47
3429	NYSE	MUE	Tue, Oct 23, 2012	15.43	15.52	15.40	15.43
3428	NYSE	MUE	Mon, Oct 22, 2012	15.40	15.47	15.37	15.47
3427	NYSE	MUE	Fri, Oct 19, 2012	15.39	15.40	15.30	15.40
3426	NYSE	MUE	Thu, Oct 18, 2012	15.35	15.37	15.30	15.37
3425	NYSE	MUE	Wed, Oct 17, 2012	15.26	15.32	15.12	15.32
3424	NYSE	MUE	Tue, Oct 16, 2012	15.18	15.22	15.16	15.19
3423	NYSE	MUE	Mon, Oct 15, 2012	15.31	15.31	15.13	15.16
3422	NYSE	MUE	Fri, Oct 12, 2012	15.32	15.38	15.21	15.22
3421	NYSE	MUE	Thu, Oct 11, 2012	15.27	15.40	15.26	15.31
3420	NYSE	MUE	Wed, Oct 10, 2012	15.50	15.50	15.34	15.38
3419	NYSE	MUE	Tue, Oct 9, 2012	15.69	15.69	15.49	15.49
3418	NYSE	MUE	Mon, Oct 8, 2012	15.70	15.70	15.60	15.62
3417	NYSE	MUE	Fri, Oct 5, 2012	15.84	15.84	15.61	15.63
3416	NYSE	MUE	Thu, Oct 4, 2012	15.81	15.81	15.70	15.79
3415	NYSE	MUE	Wed, Oct 3, 2012	15.70	15.77	15.67	15.77
3414	NYSE	MUE	Tue, Oct 2, 2012	15.89	15.89	15.63	15.70
3413	NYSE	MUE	Mon, Oct 1, 2012	15.83	15.90	15.73	15.90
3412	NYSE	MUE	Fri, Sep 28, 2012	15.72	15.79	15.63	15.76
3411	NYSE	MUE	Thu, Sep 27, 2012	15.68	15.68	15.57	15.68
3410	NYSE	MUE	Wed, Sep 26, 2012	15.65	15.69	15.58	15.60
3409	NYSE	MUE	Tue, Sep 25, 2012	15.58	15.62	15.52	15.58
3408	NYSE	MUE	Mon, Sep 24, 2012	15.46	15.54	15.46	15.49
3407	NYSE	MUE	Fri, Sep 21, 2012	15.39	15.45	15.38	15.45
3406	NYSE	MUE	Thu, Sep 20, 2012	15.37	15.39	15.32	15.35
3405	NYSE	MUE	Wed, Sep 19, 2012	15.32	15.33	15.29	15.33
3404	NYSE	MUE	Tue, Sep 18, 2012	15.27	15.32	15.24	15.32
3403	NYSE	MUE	Mon, Sep 17, 2012	15.39	15.40	15.23	15.27
3402	NYSE	MUE	Fri, Sep 14, 2012	15.47	15.48	15.35	15.39
3401	NYSE	MUE	Thu, Sep 13, 2012	15.39	15.44	15.36	15.44
3400	NYSE	MUE	Wed, Sep 12, 2012	15.37	15.42	15.33	15.42
3399	NYSE	MUE	Tue, Sep 11, 2012	15.35	15.40	15.32	15.35
3398	NYSE	MUE	Mon, Sep 10, 2012	15.26	15.35	15.17	15.35
3397	NYSE	MUE	Fri, Sep 7, 2012	15.13	15.23	15.05	15.23
3396	NYSE	MUE	Thu, Sep 6, 2012	15.11	15.12	15.04	15.12
3395	NYSE	MUE	Wed, Sep 5, 2012	15.03	15.10	15.02	15.10
3394	NYSE	MUE	Tue, Sep 4, 2012	15.21	15.21	15.02	15.03
3393	NYSE	MUE	Fri, Aug 31, 2012	15.19	15.19	15.08	15.13
3392	NYSE	MUE	Thu, Aug 30, 2012	15.08	15.15	15.01	15.14
3391	NYSE	MUE	Wed, Aug 29, 2012	15.04	15.11	15.04	15.09
3390	NYSE	MUE	Tue, Aug 28, 2012	14.99	15.01	14.92	15.00
3389	NYSE	MUE	Mon, Aug 27, 2012	14.84	15.00	14.82	14.96
3388	NYSE	MUE	Fri, Aug 24, 2012	14.81	14.85	14.75	14.83
3387	NYSE	MUE	Thu, Aug 23, 2012	14.79	14.89	14.74	14.80
3386	NYSE	MUE	Wed, Aug 22, 2012	14.91	14.91	14.68	14.76
3385	NYSE	MUE	Tue, Aug 21, 2012	15.04	15.04	14.87	14.90
3384	NYSE	MUE	Mon, Aug 20, 2012	15.02	15.05	14.97	15.04
3383	NYSE	MUE	Fri, Aug 17, 2012	14.96	15.03	14.94	15.02
3382	NYSE	MUE	Thu, Aug 16, 2012	15.08	15.14	14.94	14.94
3381	NYSE	MUE	Wed, Aug 15, 2012	15.04	15.06	15.01	15.06
3380	NYSE	MUE	Tue, Aug 14, 2012	14.87	14.99	14.87	14.98
3379	NYSE	MUE	Mon, Aug 13, 2012	15.03	15.03	14.84	14.93
3378	NYSE	MUE	Fri, Aug 10, 2012	14.99	15.10	14.99	15.06
3377	NYSE	MUE	Thu, Aug 9, 2012	15.13	15.13	14.99	15.03
3376	NYSE	MUE	Wed, Aug 8, 2012	15.20	15.23	15.06	15.07
3375	NYSE	MUE	Tue, Aug 7, 2012	15.39	15.41	15.14	15.18
3374	NYSE	MUE	Mon, Aug 6, 2012	15.34	15.41	15.30	15.32
3373	NYSE	MUE	Fri, Aug 3, 2012	15.35	15.38	15.28	15.29
3372	NYSE	MUE	Thu, Aug 2, 2012	15.62	15.62	15.29	15.31
3371	NYSE	MUE	Wed, Aug 1, 2012	15.60	15.65	15.53	15.61
3370	NYSE	MUE	Tue, Jul 31, 2012	15.46	15.55	15.45	15.55
3369	NYSE	MUE	Mon, Jul 30, 2012	15.39	15.44	15.38	15.42
3368	NYSE	MUE	Fri, Jul 27, 2012	15.42	15.45	15.37	15.37
3367	NYSE	MUE	Thu, Jul 26, 2012	15.42	15.50	15.33	15.44
3366	NYSE	MUE	Wed, Jul 25, 2012	15.25	15.46	15.25	15.46
3365	NYSE	MUE	Tue, Jul 24, 2012	15.28	15.33	15.23	15.25
3364	NYSE	MUE	Mon, Jul 23, 2012	15.12	15.29	15.12	15.28
3363	NYSE	MUE	Fri, Jul 20, 2012	15.16	15.18	15.09	15.15
3362	NYSE	MUE	Thu, Jul 19, 2012	15.03	15.16	15.03	15.16
3361	NYSE	MUE	Wed, Jul 18, 2012	14.93	15.05	14.93	15.03
3360	NYSE	MUE	Tue, Jul 17, 2012	14.93	15.01	14.91	15.01
3359	NYSE	MUE	Mon, Jul 16, 2012	14.99	14.99	14.86	14.89
3358	NYSE	MUE	Fri, Jul 13, 2012	14.98	15.01	14.88	14.93
3357	NYSE	MUE	Thu, Jul 12, 2012	15.16	15.16	14.89	14.92
3356	NYSE	MUE	Wed, Jul 11, 2012	15.31	15.32	15.12	15.15
3355	NYSE	MUE	Tue, Jul 10, 2012	15.30	15.30	15.18	15.23
3354	NYSE	MUE	Mon, Jul 9, 2012	15.29	15.34	15.12	15.23
3353	NYSE	MUE	Fri, Jul 6, 2012	15.20	15.27	15.18	15.27
3352	NYSE	MUE	Thu, Jul 5, 2012	15.18	15.23	15.14	15.20
3351	NYSE	MUE	Tue, Jul 3, 2012	15.18	15.21	15.13	15.13
3350	NYSE	MUE	Mon, Jul 2, 2012	14.93	15.14	14.93	15.10
3349	NYSE	MUE	Fri, Jun 29, 2012	14.92	14.93	14.86	14.91
3348	NYSE	MUE	Thu, Jun 28, 2012	14.75	14.86	14.71	14.86
3347	NYSE	MUE	Wed, Jun 27, 2012	14.71	14.73	14.66	14.73
3346	NYSE	MUE	Tue, Jun 26, 2012	14.68	14.71	14.51	14.64
3345	NYSE	MUE	Mon, Jun 25, 2012	14.69	14.70	14.58	14.61
3344	NYSE	MUE	Fri, Jun 22, 2012	14.58	14.67	14.56	14.65
3343	NYSE	MUE	Thu, Jun 21, 2012	14.58	14.58	14.47	14.52
3342	NYSE	MUE	Wed, Jun 20, 2012	14.58	14.58	14.51	14.52
3341	NYSE	MUE	Tue, Jun 19, 2012	14.48	14.59	14.47	14.52
3340	NYSE	MUE	Mon, Jun 18, 2012	14.49	14.49	14.43	14.47
3339	NYSE	MUE	Fri, Jun 15, 2012	14.51	14.52	14.36	14.42
3338	NYSE	MUE	Thu, Jun 14, 2012	14.65	14.65	14.47	14.49
3337	NYSE	MUE	Wed, Jun 13, 2012	14.68	14.68	14.52	14.62
3336	NYSE	MUE	Tue, Jun 12, 2012	14.80	14.80	14.67	14.72
3335	NYSE	MUE	Mon, Jun 11, 2012	14.73	14.76	14.68	14.75
3334	NYSE	MUE	Fri, Jun 8, 2012	14.64	14.70	14.56	14.70
3333	NYSE	MUE	Thu, Jun 7, 2012	14.70	14.71	14.59	14.64
3332	NYSE	MUE	Wed, Jun 6, 2012	14.57	14.68	14.57	14.67
3331	NYSE	MUE	Tue, Jun 5, 2012	14.54	14.58	14.51	14.58
3330	NYSE	MUE	Mon, Jun 4, 2012	14.50	14.58	14.46	14.54
3329	NYSE	MUE	Fri, Jun 1, 2012	14.49	14.58	14.46	14.46
3328	NYSE	MUE	Thu, May 31, 2012	14.46	14.49	14.41	14.44
3327	NYSE	MUE	Wed, May 30, 2012	14.42	14.45	14.41	14.41
3326	NYSE	MUE	Tue, May 29, 2012	14.53	14.54	14.44	14.45
3325	NYSE	MUE	Fri, May 25, 2012	14.52	14.53	14.45	14.52
3324	NYSE	MUE	Thu, May 24, 2012	14.49	14.52	14.45	14.52
3323	NYSE	MUE	Wed, May 23, 2012	14.45	14.49	14.43	14.47
3322	NYSE	MUE	Tue, May 22, 2012	14.47	14.47	14.39	14.46
3321	NYSE	MUE	Mon, May 21, 2012	14.43	14.46	14.39	14.45
3320	NYSE	MUE	Fri, May 18, 2012	14.41	14.42	14.36	14.40
3319	NYSE	MUE	Thu, May 17, 2012	14.44	14.44	14.33	14.39
3318	NYSE	MUE	Wed, May 16, 2012	14.43	14.46	14.39	14.42
3317	NYSE	MUE	Tue, May 15, 2012	14.42	14.43	14.37	14.39
3316	NYSE	MUE	Mon, May 14, 2012	14.45	14.45	14.38	14.39
3315	NYSE	MUE	Fri, May 11, 2012	14.34	14.44	14.34	14.44
3314	NYSE	MUE	Thu, May 10, 2012	14.44	14.49	14.38	14.44
3313	NYSE	MUE	Wed, May 9, 2012	14.38	14.49	14.38	14.47
3312	NYSE	MUE	Tue, May 8, 2012	14.40	14.40	14.35	14.37
3311	NYSE	MUE	Mon, May 7, 2012	14.35	14.36	14.34	14.35
3310	NYSE	MUE	Fri, May 4, 2012	14.33	14.38	14.31	14.38
3309	NYSE	MUE	Thu, May 3, 2012	14.37	14.38	14.33	14.33
3308	NYSE	MUE	Wed, May 2, 2012	14.38	14.40	14.35	14.35
3307	NYSE	MUE	Tue, May 1, 2012	14.44	14.48	14.41	14.43
3306	NYSE	MUE	Mon, Apr 30, 2012	14.36	14.42	14.32	14.42
3305	NYSE	MUE	Fri, Apr 27, 2012	14.35	14.37	14.31	14.34
3304	NYSE	MUE	Thu, Apr 26, 2012	14.29	14.34	14.28	14.34
3303	NYSE	MUE	Wed, Apr 25, 2012	14.27	14.30	14.25	14.30
3302	NYSE	MUE	Tue, Apr 24, 2012	14.21	14.25	14.20	14.25
3301	NYSE	MUE	Mon, Apr 23, 2012	14.20	14.24	14.20	14.23
3300	NYSE	MUE	Fri, Apr 20, 2012	14.24	14.27	14.12	14.23
3299	NYSE	MUE	Thu, Apr 19, 2012	14.16	14.27	14.16	14.27
3298	NYSE	MUE	Wed, Apr 18, 2012	14.08	14.16	14.08	14.14
3297	NYSE	MUE	Tue, Apr 17, 2012	14.09	14.09	14.05	14.06
3296	NYSE	MUE	Mon, Apr 16, 2012	14.06	14.12	14.05	14.05
3295	NYSE	MUE	Fri, Apr 13, 2012	14.03	14.07	14.03	14.07
3294	NYSE	MUE	Thu, Apr 12, 2012	14.05	14.09	14.00	14.04
3293	NYSE	MUE	Wed, Apr 11, 2012	14.11	14.17	14.08	14.12
3292	NYSE	MUE	Tue, Apr 10, 2012	14.08	14.15	14.06	14.15
3291	NYSE	MUE	Mon, Apr 9, 2012	14.02	14.11	14.00	14.03
3290	NYSE	MUE	Thu, Apr 5, 2012	14.00	14.11	14.00	14.08
3289	NYSE	MUE	Wed, Apr 4, 2012	13.96	14.01	13.94	14.00
3288	NYSE	MUE	Tue, Apr 3, 2012	14.01	14.01	13.90	13.96
3287	NYSE	MUE	Mon, Apr 2, 2012	13.98	14.09	13.97	14.02
3286	NYSE	MUE	Fri, Mar 30, 2012	13.98	14.00	13.90	13.97
3285	NYSE	MUE	Thu, Mar 29, 2012	14.00	14.01	13.91	13.93
3284	NYSE	MUE	Wed, Mar 28, 2012	13.76	13.97	13.71	13.97
3283	NYSE	MUE	Tue, Mar 27, 2012	13.54	13.77	13.48	13.74
3282	NYSE	MUE	Mon, Mar 26, 2012	13.78	13.79	13.59	13.61
3281	NYSE	MUE	Fri, Mar 23, 2012	13.66	13.78	13.66	13.74
3280	NYSE	MUE	Thu, Mar 22, 2012	13.60	13.77	13.60	13.68
3279	NYSE	MUE	Wed, Mar 21, 2012	13.57	13.66	13.50	13.66
3278	NYSE	MUE	Tue, Mar 20, 2012	13.28	13.54	13.28	13.49
3277	NYSE	MUE	Mon, Mar 19, 2012	13.46	13.75	13.26	13.40
3276	NYSE	MUE	Fri, Mar 16, 2012	13.67	13.71	13.08	13.50
3275	NYSE	MUE	Thu, Mar 15, 2012	14.36	14.36	13.68	13.84
3274	NYSE	MUE	Wed, Mar 14, 2012	14.63	14.67	14.36	14.40
3273	NYSE	MUE	Tue, Mar 13, 2012	14.68	14.70	14.61	14.68
3272	NYSE	MUE	Mon, Mar 12, 2012	14.68	14.77	14.63	14.77
3271	NYSE	MUE	Fri, Mar 9, 2012	14.67	14.67	14.61	14.67
3270	NYSE	MUE	Thu, Mar 8, 2012	14.56	14.63	14.56	14.63
3269	NYSE	MUE	Wed, Mar 7, 2012	14.51	14.57	14.47	14.54
3268	NYSE	MUE	Tue, Mar 6, 2012	14.56	14.57	14.49	14.49
3267	NYSE	MUE	Mon, Mar 5, 2012	14.59	14.61	14.55	14.55
3266	NYSE	MUE	Fri, Mar 2, 2012	14.65	14.67	14.56	14.56
3265	NYSE	MUE	Thu, Mar 1, 2012	14.68	14.69	14.60	14.61
3264	NYSE	MUE	Wed, Feb 29, 2012	14.73	14.75	14.60	14.60
3263	NYSE	MUE	Tue, Feb 28, 2012	14.76	14.76	14.65	14.75
3262	NYSE	MUE	Mon, Feb 27, 2012	14.63	14.80	14.63	14.80
3261	NYSE	MUE	Fri, Feb 24, 2012	14.54	14.69	14.52	14.68
3260	NYSE	MUE	Thu, Feb 23, 2012	14.52	14.54	14.45	14.52
3259	NYSE	MUE	Wed, Feb 22, 2012	14.37	14.48	14.33	14.48
3258	NYSE	MUE	Tue, Feb 21, 2012	14.14	14.45	14.14	14.41
3257	NYSE	MUE	Fri, Feb 17, 2012	14.29	14.32	14.12	14.19
3256	NYSE	MUE	Thu, Feb 16, 2012	14.42	14.49	14.29	14.30
3255	NYSE	MUE	Wed, Feb 15, 2012	14.53	14.61	14.46	14.47
3254	NYSE	MUE	Tue, Feb 14, 2012	14.90	14.90	14.54	14.55
3253	NYSE	MUE	Mon, Feb 13, 2012	14.87	14.94	14.83	14.90
3252	NYSE	MUE	Fri, Feb 10, 2012	14.76	14.90	14.70	14.90
3251	NYSE	MUE	Thu, Feb 9, 2012	14.81	14.86	14.75	14.80
3250	NYSE	MUE	Wed, Feb 8, 2012	14.78	14.82	14.73	14.76
3249	NYSE	MUE	Tue, Feb 7, 2012	14.66	14.75	14.65	14.75
3248	NYSE	MUE	Mon, Feb 6, 2012	14.77	14.77	14.66	14.69
3247	NYSE	MUE	Fri, Feb 3, 2012	14.81	14.81	14.72	14.75
3246	NYSE	MUE	Thu, Feb 2, 2012	14.85	14.85	14.77	14.80
3245	NYSE	MUE	Wed, Feb 1, 2012	14.77	14.87	14.76	14.81
3244	NYSE	MUE	Tue, Jan 31, 2012	14.71	14.79	14.69	14.72
3243	NYSE	MUE	Mon, Jan 30, 2012	14.64	14.76	14.64	14.69
3242	NYSE	MUE	Fri, Jan 27, 2012	14.47	14.64	14.47	14.60
3241	NYSE	MUE	Thu, Jan 26, 2012	14.42	14.53	14.41	14.47
3240	NYSE	MUE	Wed, Jan 25, 2012	14.42	14.49	14.39	14.42
3239	NYSE	MUE	Tue, Jan 24, 2012	14.48	14.49	14.42	14.42
3238	NYSE	MUE	Mon, Jan 23, 2012	14.46	14.54	14.46	14.51
3237	NYSE	MUE	Fri, Jan 20, 2012	14.45	14.51	14.43	14.49
3236	NYSE	MUE	Thu, Jan 19, 2012	14.49	14.51	14.47	14.50
3235	NYSE	MUE	Wed, Jan 18, 2012	14.54	14.54	14.42	14.43
3234	NYSE	MUE	Tue, Jan 17, 2012	14.54	14.55	14.48	14.49
3233	NYSE	MUE	Fri, Jan 13, 2012	14.49	14.55	14.46	14.48
3232	NYSE	MUE	Thu, Jan 12, 2012	14.55	14.59	14.50	14.51
3231	NYSE	MUE	Wed, Jan 11, 2012	14.70	14.72	14.51	14.53
3230	NYSE	MUE	Tue, Jan 10, 2012	14.71	14.75	14.60	14.72
3229	NYSE	MUE	Mon, Jan 9, 2012	14.55	14.69	14.55	14.69
3228	NYSE	MUE	Fri, Jan 6, 2012	14.63	14.67	14.52	14.53
3227	NYSE	MUE	Thu, Jan 5, 2012	14.58	14.67	14.50	14.62
3226	NYSE	MUE	Wed, Jan 4, 2012	14.50	14.52	14.41	14.51
3225	NYSE	MUE	Tue, Jan 3, 2012	14.45	14.50	14.36	14.48
3224	NYSE	MUE	Fri, Dec 30, 2011	14.30	14.30	14.27	14.30
3223	NYSE	MUE	Thu, Dec 29, 2011	14.30	14.34	14.26	14.27
3222	NYSE	MUE	Wed, Dec 28, 2011	14.26	14.29	14.23	14.29
3221	NYSE	MUE	Tue, Dec 27, 2011	14.20	14.33	14.20	14.27
3220	NYSE	MUE	Fri, Dec 23, 2011	14.19	14.29	14.14	14.18
3219	NYSE	MUE	Thu, Dec 22, 2011	14.09	14.25	14.08	14.25
3218	NYSE	MUE	Wed, Dec 21, 2011	14.07	14.15	14.05	14.06
3217	NYSE	MUE	Tue, Dec 20, 2011	14.07	14.08	13.97	14.06
3216	NYSE	MUE	Mon, Dec 19, 2011	13.96	13.97	13.88	13.95
3215	NYSE	MUE	Fri, Dec 16, 2011	13.87	13.98	13.85	13.90
3214	NYSE	MUE	Thu, Dec 15, 2011	14.04	14.04	13.85	13.88
3213	NYSE	MUE	Wed, Dec 14, 2011	14.00	14.02	13.91	13.92
3212	NYSE	MUE	Tue, Dec 13, 2011	14.00	14.04	13.90	13.97
3211	NYSE	MUE	Mon, Dec 12, 2011	14.13	14.14	14.05	14.07
3210	NYSE	MUE	Fri, Dec 9, 2011	13.98	14.13	13.95	14.11
3209	NYSE	MUE	Thu, Dec 8, 2011	14.04	14.14	13.95	13.96
3208	NYSE	MUE	Wed, Dec 7, 2011	14.08	14.11	14.01	14.08
3207	NYSE	MUE	Tue, Dec 6, 2011	14.10	14.12	14.07	14.11
3206	NYSE	MUE	Mon, Dec 5, 2011	14.09	14.12	14.01	14.08
3205	NYSE	MUE	Fri, Dec 2, 2011	13.98	14.04	13.86	14.04
3204	NYSE	MUE	Thu, Dec 1, 2011	13.90	13.91	13.85	13.87
3203	NYSE	MUE	Wed, Nov 30, 2011	13.80	13.89	13.75	13.88
3202	NYSE	MUE	Tue, Nov 29, 2011	13.93	13.93	13.74	13.76
3201	NYSE	MUE	Mon, Nov 28, 2011	13.96	14.00	13.86	13.90
3200	NYSE	MUE	Fri, Nov 25, 2011	13.85	14.06	13.85	13.93
3199	NYSE	MUE	Wed, Nov 23, 2011	13.96	14.07	13.92	13.93
3198	NYSE	MUE	Tue, Nov 22, 2011	13.97	14.03	13.92	14.02
3197	NYSE	MUE	Mon, Nov 21, 2011	13.80	13.92	13.76	13.92
3196	NYSE	MUE	Fri, Nov 18, 2011	13.76	13.80	13.56	13.72
3195	NYSE	MUE	Thu, Nov 17, 2011	13.69	13.78	13.66	13.71
3194	NYSE	MUE	Wed, Nov 16, 2011	13.69	13.75	13.65	13.65
3193	NYSE	MUE	Tue, Nov 15, 2011	13.79	13.90	13.66	13.66
3192	NYSE	MUE	Mon, Nov 14, 2011	13.69	13.75	13.58	13.72
3191	NYSE	MUE	Fri, Nov 11, 2011	13.47	13.52	13.41	13.52
3190	NYSE	MUE	Thu, Nov 10, 2011	13.40	13.55	13.39	13.47
3189	NYSE	MUE	Wed, Nov 9, 2011	13.55	13.57	13.45	13.45
3188	NYSE	MUE	Tue, Nov 8, 2011	13.36	13.59	13.36	13.52
3187	NYSE	MUE	Mon, Nov 7, 2011	13.38	13.49	13.32	13.32
3186	NYSE	MUE	Fri, Nov 4, 2011	13.34	13.40	13.28	13.31
3185	NYSE	MUE	Thu, Nov 3, 2011	13.40	13.40	13.29	13.37
3184	NYSE	MUE	Wed, Nov 2, 2011	13.24	13.41	13.21	13.35
3183	NYSE	MUE	Tue, Nov 1, 2011	13.32	13.39	13.26	13.27
3182	NYSE	MUE	Mon, Oct 31, 2011	13.12	13.31	13.12	13.31
3181	NYSE	MUE	Fri, Oct 28, 2011	13.28	13.29	13.18	13.18
3180	NYSE	MUE	Thu, Oct 27, 2011	13.35	13.38	13.25	13.28
3179	NYSE	MUE	Wed, Oct 26, 2011	13.30	13.39	13.28	13.32
3178	NYSE	MUE	Tue, Oct 25, 2011	13.53	13.53	13.35	13.35
3177	NYSE	MUE	Mon, Oct 24, 2011	13.42	13.55	13.38	13.50
3176	NYSE	MUE	Fri, Oct 21, 2011	13.33	13.47	13.32	13.47
3175	NYSE	MUE	Thu, Oct 20, 2011	13.24	13.36	13.23	13.36
3174	NYSE	MUE	Wed, Oct 19, 2011	13.18	13.23	13.13	13.21
3173	NYSE	MUE	Tue, Oct 18, 2011	13.10	13.18	13.07	13.10
3172	NYSE	MUE	Mon, Oct 17, 2011	13.16	13.16	13.02	13.03
3171	NYSE	MUE	Fri, Oct 14, 2011	13.12	13.18	13.06	13.11
3170	NYSE	MUE	Thu, Oct 13, 2011	13.00	13.04	12.79	13.04
3169	NYSE	MUE	Wed, Oct 12, 2011	12.99	13.08	12.89	13.00
3168	NYSE	MUE	Tue, Oct 11, 2011	13.19	13.20	13.07	13.07
3167	NYSE	MUE	Mon, Oct 10, 2011	13.08	13.23	13.08	13.16
3166	NYSE	MUE	Fri, Oct 7, 2011	13.13	13.15	13.07	13.07
3165	NYSE	MUE	Thu, Oct 6, 2011	13.12	13.19	13.10	13.12
3164	NYSE	MUE	Wed, Oct 5, 2011	13.10	13.25	13.10	13.13
3163	NYSE	MUE	Tue, Oct 4, 2011	13.34	13.34	13.10	13.11
3162	NYSE	MUE	Mon, Oct 3, 2011	13.25	13.37	13.23	13.30
3161	NYSE	MUE	Fri, Sep 30, 2011	13.21	13.27	13.20	13.23
3160	NYSE	MUE	Thu, Sep 29, 2011	13.20	13.27	13.20	13.27
3159	NYSE	MUE	Wed, Sep 28, 2011	13.14	13.23	13.14	13.23
3158	NYSE	MUE	Tue, Sep 27, 2011	13.04	13.17	13.02	13.09
3157	NYSE	MUE	Mon, Sep 26, 2011	13.00	13.08	13.00	13.04
3156	NYSE	MUE	Fri, Sep 23, 2011	12.98	13.03	12.98	13.01
3155	NYSE	MUE	Thu, Sep 22, 2011	12.94	13.00	12.90	13.00
3154	NYSE	MUE	Wed, Sep 21, 2011	12.98	12.99	12.89	12.97
3153	NYSE	MUE	Tue, Sep 20, 2011	12.92	13.01	12.92	13.01
3152	NYSE	MUE	Mon, Sep 19, 2011	12.91	12.95	12.82	12.94
3151	NYSE	MUE	Fri, Sep 16, 2011	12.83	12.93	12.82	12.84
3150	NYSE	MUE	Thu, Sep 15, 2011	12.95	12.98	12.81	12.81
3149	NYSE	MUE	Wed, Sep 14, 2011	13.04	13.04	12.98	12.99
3148	NYSE	MUE	Tue, Sep 13, 2011	13.03	13.08	12.98	13.04
3147	NYSE	MUE	Mon, Sep 12, 2011	12.95	13.03	12.95	13.03
3146	NYSE	MUE	Fri, Sep 9, 2011	12.86	12.96	12.84	12.96
3145	NYSE	MUE	Thu, Sep 8, 2011	12.87	12.96	12.87	12.89
3144	NYSE	MUE	Wed, Sep 7, 2011	12.88	12.95	12.87	12.89
3143	NYSE	MUE	Tue, Sep 6, 2011	12.83	12.89	12.81	12.84
3142	NYSE	MUE	Fri, Sep 2, 2011	12.84	12.88	12.81	12.83
3141	NYSE	MUE	Thu, Sep 1, 2011	12.96	12.97	12.86	12.89
3140	NYSE	MUE	Wed, Aug 31, 2011	12.87	12.95	12.87	12.89
3139	NYSE	MUE	Tue, Aug 30, 2011	12.84	12.90	12.84	12.86
3138	NYSE	MUE	Mon, Aug 29, 2011	12.85	12.89	12.80	12.86
3137	NYSE	MUE	Fri, Aug 26, 2011	12.85	12.86	12.76	12.78
3136	NYSE	MUE	Thu, Aug 25, 2011	12.85	12.86	12.79	12.83
3135	NYSE	MUE	Wed, Aug 24, 2011	12.87	12.96	12.85	12.86
3134	NYSE	MUE	Tue, Aug 23, 2011	12.87	12.90	12.86	12.90
3133	NYSE	MUE	Mon, Aug 22, 2011	12.74	12.83	12.74	12.81
3132	NYSE	MUE	Fri, Aug 19, 2011	12.71	12.77	12.69	12.72
3131	NYSE	MUE	Thu, Aug 18, 2011	12.74	12.80	12.70	12.72
3130	NYSE	MUE	Wed, Aug 17, 2011	12.79	12.86	12.79	12.83
3129	NYSE	MUE	Tue, Aug 16, 2011	12.71	12.79	12.67	12.79
3128	NYSE	MUE	Mon, Aug 15, 2011	12.73	12.78	12.70	12.71
3127	NYSE	MUE	Fri, Aug 12, 2011	12.45	12.67	12.45	12.67
3126	NYSE	MUE	Thu, Aug 11, 2011	12.50	12.53	12.39	12.46
3125	NYSE	MUE	Wed, Aug 10, 2011	12.34	12.62	12.23	12.62
3124	NYSE	MUE	Tue, Aug 9, 2011	11.94	12.34	11.87	12.32
3123	NYSE	MUE	Mon, Aug 8, 2011	12.18	12.33	11.45	12.01
3122	NYSE	MUE	Fri, Aug 5, 2011	12.67	12.72	12.44	12.58
3121	NYSE	MUE	Thu, Aug 4, 2011	12.99	13.06	12.70	12.71
3120	NYSE	MUE	Wed, Aug 3, 2011	12.72	13.02	12.72	12.99
3119	NYSE	MUE	Tue, Aug 2, 2011	12.71	12.77	12.66	12.75
3118	NYSE	MUE	Mon, Aug 1, 2011	12.53	12.70	12.53	12.64
3117	NYSE	MUE	Fri, Jul 29, 2011	12.27	12.46	12.20	12.46
3116	NYSE	MUE	Thu, Jul 28, 2011	12.23	12.43	12.22	12.35
3115	NYSE	MUE	Wed, Jul 27, 2011	12.66	12.66	12.32	12.36
3114	NYSE	MUE	Tue, Jul 26, 2011	12.89	12.93	12.62	12.64
3113	NYSE	MUE	Mon, Jul 25, 2011	13.00	13.04	12.87	12.89
3112	NYSE	MUE	Fri, Jul 22, 2011	13.02	13.09	13.02	13.06
3111	NYSE	MUE	Thu, Jul 21, 2011	13.06	13.10	13.01	13.03
3110	NYSE	MUE	Wed, Jul 20, 2011	12.98	13.03	12.97	13.00
3109	NYSE	MUE	Tue, Jul 19, 2011	12.89	13.05	12.87	12.97
3108	NYSE	MUE	Mon, Jul 18, 2011	13.13	13.13	12.99	12.99
3107	NYSE	MUE	Fri, Jul 15, 2011	13.21	13.27	13.16	13.17
3106	NYSE	MUE	Thu, Jul 14, 2011	13.30	13.31	13.21	13.21
3105	NYSE	MUE	Wed, Jul 13, 2011	13.49	13.49	13.30	13.32
3104	NYSE	MUE	Tue, Jul 12, 2011	13.48	13.54	13.39	13.42
3103	NYSE	MUE	Mon, Jul 11, 2011	13.61	13.75	13.48	13.50
3102	NYSE	MUE	Fri, Jul 8, 2011	13.61	13.74	13.57	13.57
3101	NYSE	MUE	Thu, Jul 7, 2011	13.55	13.63	13.54	13.58
3100	NYSE	MUE	Wed, Jul 6, 2011	13.67	13.67	13.53	13.53
3099	NYSE	MUE	Tue, Jul 5, 2011	13.52	13.61	13.45	13.61
3098	NYSE	MUE	Fri, Jul 1, 2011	13.45	13.52	13.37	13.48
3097	NYSE	MUE	Thu, Jun 30, 2011	13.54	13.54	13.37	13.39
3096	NYSE	MUE	Wed, Jun 29, 2011	13.54	13.55	13.43	13.47
3095	NYSE	MUE	Tue, Jun 28, 2011	13.43	13.56	13.43	13.50
3094	NYSE	MUE	Mon, Jun 27, 2011	13.35	13.40	13.25	13.40
3093	NYSE	MUE	Fri, Jun 24, 2011	13.41	13.43	13.26	13.30
3092	NYSE	MUE	Thu, Jun 23, 2011	13.31	13.42	13.27	13.41
3091	NYSE	MUE	Wed, Jun 22, 2011	13.35	13.37	13.27	13.27
3090	NYSE	MUE	Tue, Jun 21, 2011	13.38	13.38	13.28	13.33
3089	NYSE	MUE	Mon, Jun 20, 2011	13.35	13.44	13.29	13.38
3088	NYSE	MUE	Fri, Jun 17, 2011	13.20	13.35	13.17	13.34
3087	NYSE	MUE	Thu, Jun 16, 2011	13.14	13.27	13.08	13.20
3086	NYSE	MUE	Wed, Jun 15, 2011	13.26	13.26	13.07	13.07
3085	NYSE	MUE	Tue, Jun 14, 2011	13.28	13.35	13.19	13.30
3084	NYSE	MUE	Mon, Jun 13, 2011	13.15	13.29	13.14	13.28
3083	NYSE	MUE	Fri, Jun 10, 2011	13.20	13.34	13.18	13.29
3082	NYSE	MUE	Thu, Jun 9, 2011	13.51	13.56	13.24	13.31
3081	NYSE	MUE	Wed, Jun 8, 2011	13.70	13.90	13.49	13.50
3080	NYSE	MUE	Tue, Jun 7, 2011	13.75	13.90	13.69	13.73
3079	NYSE	MUE	Mon, Jun 6, 2011	13.59	13.73	13.57	13.71
3078	NYSE	MUE	Fri, Jun 3, 2011	13.53	13.59	13.49	13.55
3077	NYSE	MUE	Thu, Jun 2, 2011	13.51	13.57	13.43	13.52
3076	NYSE	MUE	Wed, Jun 1, 2011	13.70	13.74	13.42	13.46
3075	NYSE	MUE	Tue, May 31, 2011	13.25	13.49	13.23	13.41
3074	NYSE	MUE	Fri, May 27, 2011	13.29	13.29	13.17	13.23
3073	NYSE	MUE	Thu, May 26, 2011	13.28	13.28	13.20	13.21
3072	NYSE	MUE	Wed, May 25, 2011	13.27	13.32	13.15	13.21
3071	NYSE	MUE	Tue, May 24, 2011	13.14	13.24	13.03	13.16
3070	NYSE	MUE	Mon, May 23, 2011	12.63	13.34	12.63	13.07
3069	NYSE	MUE	Fri, May 20, 2011	12.56	12.64	12.55	12.64
3068	NYSE	MUE	Thu, May 19, 2011	12.53	12.59	12.52	12.56
3067	NYSE	MUE	Wed, May 18, 2011	12.49	12.51	12.48	12.51
3066	NYSE	MUE	Tue, May 17, 2011	12.43	12.47	12.40	12.44
3065	NYSE	MUE	Mon, May 16, 2011	12.42	12.43	12.38	12.42
3064	NYSE	MUE	Fri, May 13, 2011	12.44	12.49	12.39	12.39
3063	NYSE	MUE	Thu, May 12, 2011	12.43	12.48	12.40	12.44
3062	NYSE	MUE	Wed, May 11, 2011	12.39	12.51	12.36	12.51
3061	NYSE	MUE	Tue, May 10, 2011	12.37	12.39	12.31	12.38
3060	NYSE	MUE	Mon, May 9, 2011	12.34	12.39	12.32	12.38
3059	NYSE	MUE	Fri, May 6, 2011	12.29	12.35	12.26	12.32
3058	NYSE	MUE	Thu, May 5, 2011	12.28	12.31	12.23	12.30
3057	NYSE	MUE	Wed, May 4, 2011	12.27	12.39	12.25	12.28
3056	NYSE	MUE	Tue, May 3, 2011	12.32	12.32	12.20	12.28
3055	NYSE	MUE	Mon, May 2, 2011	12.21	12.33	12.18	12.27
3054	NYSE	MUE	Fri, Apr 29, 2011	12.13	12.20	12.08	12.17
3053	NYSE	MUE	Thu, Apr 28, 2011	12.08	12.16	12.07	12.14
3052	NYSE	MUE	Wed, Apr 27, 2011	12.00	12.10	11.99	12.07
3051	NYSE	MUE	Tue, Apr 26, 2011	12.05	12.08	11.95	11.95
3050	NYSE	MUE	Mon, Apr 25, 2011	12.03	12.06	12.02	12.02
3049	NYSE	MUE	Thu, Apr 21, 2011	12.09	12.09	12.01	12.02
3048	NYSE	MUE	Wed, Apr 20, 2011	11.94	12.10	11.94	12.09
3047	NYSE	MUE	Tue, Apr 19, 2011	11.90	11.92	11.86	11.87
3046	NYSE	MUE	Mon, Apr 18, 2011	11.86	11.91	11.81	11.88
3045	NYSE	MUE	Fri, Apr 15, 2011	11.96	11.97	11.83	11.86
3044	NYSE	MUE	Thu, Apr 14, 2011	11.85	11.96	11.84	11.96
3043	NYSE	MUE	Wed, Apr 13, 2011	12.00	12.03	11.89	11.89
3042	NYSE	MUE	Tue, Apr 12, 2011	12.05	12.08	12.00	12.08
3041	NYSE	MUE	Mon, Apr 11, 2011	12.20	12.20	12.07	12.11
3040	NYSE	MUE	Fri, Apr 8, 2011	12.26	12.26	12.13	12.19
3039	NYSE	MUE	Thu, Apr 7, 2011	12.15	12.27	12.15	12.27
3038	NYSE	MUE	Wed, Apr 6, 2011	12.22	12.25	12.15	12.15
3037	NYSE	MUE	Tue, Apr 5, 2011	12.14	12.22	12.14	12.20
3036	NYSE	MUE	Mon, Apr 4, 2011	12.19	12.22	12.12	12.12
3035	NYSE	MUE	Fri, Apr 1, 2011	12.14	12.27	12.14	12.25
3034	NYSE	MUE	Thu, Mar 31, 2011	12.27	12.27	12.18	12.21
3033	NYSE	MUE	Wed, Mar 30, 2011	12.23	12.27	12.20	12.24
3032	NYSE	MUE	Tue, Mar 29, 2011	12.15	12.25	12.14	12.25
3031	NYSE	MUE	Mon, Mar 28, 2011	12.14	12.21	12.11	12.17
3030	NYSE	MUE	Fri, Mar 25, 2011	12.13	12.14	12.07	12.14
3029	NYSE	MUE	Thu, Mar 24, 2011	12.02	12.14	12.00	12.11
3028	NYSE	MUE	Wed, Mar 23, 2011	11.95	12.04	11.95	12.04
3027	NYSE	MUE	Tue, Mar 22, 2011	12.01	12.01	11.88	11.90
3026	NYSE	MUE	Mon, Mar 21, 2011	11.98	12.03	11.95	12.00
3025	NYSE	MUE	Fri, Mar 18, 2011	11.95	11.99	11.93	11.97
3024	NYSE	MUE	Thu, Mar 17, 2011	11.92	11.99	11.92	11.95
3023	NYSE	MUE	Wed, Mar 16, 2011	11.97	12.00	11.85	11.91
3022	NYSE	MUE	Tue, Mar 15, 2011	11.90	12.02	11.86	11.94
3021	NYSE	MUE	Mon, Mar 14, 2011	11.80	11.96	11.80	11.94
3020	NYSE	MUE	Fri, Mar 11, 2011	11.86	11.86	11.79	11.84
3019	NYSE	MUE	Thu, Mar 10, 2011	11.95	11.95	11.85	11.90
3018	NYSE	MUE	Wed, Mar 9, 2011	11.94	11.98	11.92	11.93
3017	NYSE	MUE	Tue, Mar 8, 2011	11.92	11.98	11.90	11.97
3016	NYSE	MUE	Mon, Mar 7, 2011	11.92	11.93	11.84	11.88
3015	NYSE	MUE	Fri, Mar 4, 2011	11.97	12.00	11.90	11.92
3014	NYSE	MUE	Thu, Mar 3, 2011	11.93	12.06	11.91	11.98
3013	NYSE	MUE	Wed, Mar 2, 2011	11.91	12.01	11.91	11.98
3012	NYSE	MUE	Tue, Mar 1, 2011	11.92	12.00	11.89	11.91
3011	NYSE	MUE	Mon, Feb 28, 2011	11.85	11.90	11.83	11.90
3010	NYSE	MUE	Fri, Feb 25, 2011	11.84	11.88	11.82	11.83
3009	NYSE	MUE	Thu, Feb 24, 2011	11.78	11.85	11.68	11.84
3008	NYSE	MUE	Wed, Feb 23, 2011	11.69	11.84	11.65	11.73
3007	NYSE	MUE	Tue, Feb 22, 2011	11.71	11.73	11.65	11.67
3006	NYSE	MUE	Fri, Feb 18, 2011	11.89	11.89	11.72	11.77
3005	NYSE	MUE	Thu, Feb 17, 2011	11.81	11.88	11.81	11.87
3004	NYSE	MUE	Wed, Feb 16, 2011	11.72	11.82	11.67	11.81
3003	NYSE	MUE	Tue, Feb 15, 2011	11.63	11.69	11.60	11.69
3002	NYSE	MUE	Mon, Feb 14, 2011	11.70	11.71	11.61	11.62
3001	NYSE	MUE	Fri, Feb 11, 2011	11.56	11.72	11.56	11.72
3000	NYSE	MUE	Thu, Feb 10, 2011	11.63	11.67	11.63	11.63
2999	NYSE	MUE	Wed, Feb 9, 2011	11.61	11.67	11.61	11.62
2998	NYSE	MUE	Tue, Feb 8, 2011	11.68	11.69	11.61	11.67
2997	NYSE	MUE	Mon, Feb 7, 2011	11.62	11.70	11.61	11.67
2996	NYSE	MUE	Fri, Feb 4, 2011	11.60	11.61	11.55	11.60
2995	NYSE	MUE	Thu, Feb 3, 2011	11.74	11.74	11.60	11.60
2994	NYSE	MUE	Wed, Feb 2, 2011	11.70	11.79	11.70	11.70
2993	NYSE	MUE	Tue, Feb 1, 2011	11.71	11.78	11.67	11.68
2992	NYSE	MUE	Mon, Jan 31, 2011	11.66	11.75	11.61	11.64
2991	NYSE	MUE	Fri, Jan 28, 2011	11.73	11.77	11.66	11.69
2990	NYSE	MUE	Thu, Jan 27, 2011	11.85	11.85	11.69	11.77
2989	NYSE	MUE	Wed, Jan 26, 2011	11.80	11.88	11.75	11.83
2988	NYSE	MUE	Tue, Jan 25, 2011	11.72	11.80	11.63	11.69
2987	NYSE	MUE	Mon, Jan 24, 2011	11.70	11.77	11.59	11.74
2986	NYSE	MUE	Fri, Jan 21, 2011	11.52	11.69	11.52	11.66
2985	NYSE	MUE	Thu, Jan 20, 2011	11.22	11.51	11.13	11.51
2984	NYSE	MUE	Wed, Jan 19, 2011	11.19	11.30	11.06	11.19
2983	NYSE	MUE	Tue, Jan 18, 2011	11.01	11.24	10.99	11.20
2982	NYSE	MUE	Fri, Jan 14, 2011	11.26	11.26	10.87	11.05
2981	NYSE	MUE	Thu, Jan 13, 2011	11.53	11.54	11.32	11.34
2980	NYSE	MUE	Wed, Jan 12, 2011	11.70	11.71	11.58	11.60
2979	NYSE	MUE	Tue, Jan 11, 2011	11.74	11.79	11.68	11.79
2978	NYSE	MUE	Mon, Jan 10, 2011	11.92	11.95	11.77	11.80
2977	NYSE	MUE	Fri, Jan 7, 2011	11.93	11.98	11.92	11.94
2976	NYSE	MUE	Thu, Jan 6, 2011	11.96	12.00	11.91	11.92
2975	NYSE	MUE	Wed, Jan 5, 2011	12.03	12.03	11.94	11.97
2974	NYSE	MUE	Tue, Jan 4, 2011	11.92	12.05	11.91	12.03
2973	NYSE	MUE	Mon, Jan 3, 2011	11.95	11.98	11.89	11.92
2972	NYSE	MUE	Fri, Dec 31, 2010	11.83	12.02	11.77	11.96
2971	NYSE	MUE	Thu, Dec 30, 2010	11.68	11.84	11.67	11.78
2970	NYSE	MUE	Wed, Dec 29, 2010	11.70	11.77	11.60	11.73
2969	NYSE	MUE	Tue, Dec 28, 2010	11.73	11.74	11.61	11.67
2968	NYSE	MUE	Mon, Dec 27, 2010	11.77	11.86	11.70	11.73
2967	NYSE	MUE	Thu, Dec 23, 2010	11.84	11.86	11.75	11.83
2966	NYSE	MUE	Wed, Dec 22, 2010	11.77	11.91	11.67	11.90
2965	NYSE	MUE	Tue, Dec 21, 2010	11.85	11.91	11.67	11.70
2964	NYSE	MUE	Mon, Dec 20, 2010	12.16	12.17	11.78	11.89
2963	NYSE	MUE	Fri, Dec 17, 2010	12.28	12.35	12.10	12.23
2962	NYSE	MUE	Thu, Dec 16, 2010	11.97	12.32	11.97	12.28
2961	NYSE	MUE	Wed, Dec 15, 2010	11.70	12.05	11.64	12.02
2960	NYSE	MUE	Tue, Dec 14, 2010	11.77	11.77	11.60	11.76
2959	NYSE	MUE	Mon, Dec 13, 2010	11.83	11.87	11.71	11.83
2958	NYSE	MUE	Fri, Dec 10, 2010	11.83	11.95	11.73	11.95
2957	NYSE	MUE	Thu, Dec 9, 2010	12.04	12.06	11.84	11.93
2956	NYSE	MUE	Wed, Dec 8, 2010	12.20	12.23	12.02	12.07
2955	NYSE	MUE	Tue, Dec 7, 2010	12.63	12.63	12.18	12.25
2954	NYSE	MUE	Mon, Dec 6, 2010	12.74	12.78	12.60	12.60
2953	NYSE	MUE	Fri, Dec 3, 2010	12.79	12.96	12.73	12.74
2952	NYSE	MUE	Thu, Dec 2, 2010	13.01	13.01	12.76	12.78
2951	NYSE	MUE	Wed, Dec 1, 2010	13.20	13.32	13.04	13.06
2950	NYSE	MUE	Tue, Nov 30, 2010	13.14	13.20	13.08	13.20
2949	NYSE	MUE	Mon, Nov 29, 2010	13.19	13.28	13.13	13.14
2948	NYSE	MUE	Fri, Nov 26, 2010	12.98	13.20	12.98	13.20
2947	NYSE	MUE	Wed, Nov 24, 2010	13.00	13.04	12.95	13.00
2946	NYSE	MUE	Tue, Nov 23, 2010	13.05	13.08	12.89	13.03
2945	NYSE	MUE	Mon, Nov 22, 2010	12.90	13.08	12.90	13.08
2944	NYSE	MUE	Fri, Nov 19, 2010	12.68	13.16	12.61	12.87
2943	NYSE	MUE	Thu, Nov 18, 2010	12.81	12.81	12.49	12.72
2942	NYSE	MUE	Wed, Nov 17, 2010	12.37	12.86	12.19	12.79
2941	NYSE	MUE	Tue, Nov 16, 2010	12.21	12.38	11.77	12.34
2940	NYSE	MUE	Mon, Nov 15, 2010	12.74	12.74	12.25	12.34
2939	NYSE	MUE	Fri, Nov 12, 2010	12.63	12.92	12.63	12.79
2938	NYSE	MUE	Thu, Nov 11, 2010	13.18	13.18	12.65	12.87
2937	NYSE	MUE	Wed, Nov 10, 2010	13.64	13.64	13.20	13.29
2936	NYSE	MUE	Tue, Nov 9, 2010	13.84	13.84	13.68	13.72
2935	NYSE	MUE	Mon, Nov 8, 2010	13.83	13.85	13.72	13.80
2934	NYSE	MUE	Fri, Nov 5, 2010	13.92	13.92	13.75	13.87
2933	NYSE	MUE	Thu, Nov 4, 2010	13.96	13.96	13.89	13.94
2932	NYSE	MUE	Wed, Nov 3, 2010	13.96	13.96	13.89	13.95
2931	NYSE	MUE	Tue, Nov 2, 2010	13.90	13.92	13.87	13.92
2930	NYSE	MUE	Mon, Nov 1, 2010	14.03	14.03	13.85	13.88
2929	NYSE	MUE	Fri, Oct 29, 2010	13.91	14.03	13.89	14.03
2928	NYSE	MUE	Thu, Oct 28, 2010	13.88	13.91	13.85	13.89
2927	NYSE	MUE	Wed, Oct 27, 2010	13.90	13.92	13.84	13.87
2926	NYSE	MUE	Tue, Oct 26, 2010	13.90	13.95	13.85	13.89
2925	NYSE	MUE	Mon, Oct 25, 2010	13.80	13.89	13.80	13.89
2924	NYSE	MUE	Fri, Oct 22, 2010	13.78	13.83	13.65	13.81
2923	NYSE	MUE	Thu, Oct 21, 2010	13.84	13.90	13.75	13.77
2922	NYSE	MUE	Wed, Oct 20, 2010	13.83	13.85	13.75	13.84
2921	NYSE	MUE	Tue, Oct 19, 2010	13.88	13.90	13.79	13.87
2920	NYSE	MUE	Mon, Oct 18, 2010	13.94	13.94	13.86	13.93
2919	NYSE	MUE	Fri, Oct 15, 2010	14.05	14.05	13.93	13.94
2918	NYSE	MUE	Thu, Oct 14, 2010	14.09	14.11	14.02	14.04
2917	NYSE	MUE	Wed, Oct 13, 2010	14.05	14.16	13.94	14.07
2916	NYSE	MUE	Tue, Oct 12, 2010	14.03	14.10	13.91	14.10
2915	NYSE	MUE	Mon, Oct 11, 2010	14.09	14.10	13.96	14.08
2914	NYSE	MUE	Fri, Oct 8, 2010	14.16	14.20	14.02	14.08
2913	NYSE	MUE	Thu, Oct 7, 2010	14.21	14.23	14.10	14.15
2912	NYSE	MUE	Wed, Oct 6, 2010	14.34	14.35	14.19	14.20
2911	NYSE	MUE	Tue, Oct 5, 2010	14.47	14.49	14.34	14.35
2910	NYSE	MUE	Mon, Oct 4, 2010	14.57	14.57	14.45	14.47
2909	NYSE	MUE	Fri, Oct 1, 2010	14.53	14.58	14.39	14.58
2908	NYSE	MUE	Thu, Sep 30, 2010	14.45	14.53	14.40	14.46
2907	NYSE	MUE	Wed, Sep 29, 2010	14.55	14.62	14.41	14.44
2906	NYSE	MUE	Tue, Sep 28, 2010	14.45	14.56	14.45	14.55
2905	NYSE	MUE	Mon, Sep 27, 2010	14.51	14.57	14.33	14.49
2904	NYSE	MUE	Fri, Sep 24, 2010	14.39	14.46	14.35	14.46
2903	NYSE	MUE	Thu, Sep 23, 2010	14.39	14.45	14.39	14.41
2902	NYSE	MUE	Wed, Sep 22, 2010	14.45	14.50	14.37	14.37
2901	NYSE	MUE	Tue, Sep 21, 2010	14.37	14.44	14.37	14.42
2900	NYSE	MUE	Mon, Sep 20, 2010	14.17	14.35	14.17	14.35
2899	NYSE	MUE	Fri, Sep 17, 2010	14.09	14.20	14.09	14.15
2898	NYSE	MUE	Thu, Sep 16, 2010	14.18	14.18	14.01	14.06
2897	NYSE	MUE	Wed, Sep 15, 2010	14.47	14.47	14.15	14.15
2896	NYSE	MUE	Tue, Sep 14, 2010	14.60	14.62	14.47	14.48
2895	NYSE	MUE	Mon, Sep 13, 2010	14.60	14.64	14.51	14.57
2894	NYSE	MUE	Fri, Sep 10, 2010	14.51	14.62	14.50	14.62
2893	NYSE	MUE	Thu, Sep 9, 2010	14.35	14.47	14.35	14.46
2892	NYSE	MUE	Wed, Sep 8, 2010	14.37	14.41	14.32	14.37
2891	NYSE	MUE	Tue, Sep 7, 2010	14.38	14.45	14.33	14.33
2890	NYSE	MUE	Fri, Sep 3, 2010	14.55	14.55	14.35	14.42
2889	NYSE	MUE	Thu, Sep 2, 2010	14.56	14.63	14.48	14.54
2888	NYSE	MUE	Wed, Sep 1, 2010	14.51	14.58	14.46	14.51
2887	NYSE	MUE	Tue, Aug 31, 2010	14.45	14.54	14.40	14.46
2886	NYSE	MUE	Mon, Aug 30, 2010	14.34	14.44	14.34	14.44
2885	NYSE	MUE	Fri, Aug 27, 2010	14.35	14.35	14.26	14.34
2884	NYSE	MUE	Thu, Aug 26, 2010	14.30	14.36	14.23	14.31
2883	NYSE	MUE	Wed, Aug 25, 2010	14.32	14.34	14.23	14.28
2882	NYSE	MUE	Tue, Aug 24, 2010	14.33	14.36	14.28	14.29
2881	NYSE	MUE	Mon, Aug 23, 2010	14.27	14.37	14.27	14.34
2880	NYSE	MUE	Fri, Aug 20, 2010	14.24	14.24	14.15	14.24
2879	NYSE	MUE	Thu, Aug 19, 2010	14.47	14.47	14.19	14.24
2878	NYSE	MUE	Wed, Aug 18, 2010	14.33	14.38	14.33	14.35
2877	NYSE	MUE	Tue, Aug 17, 2010	14.30	14.35	14.30	14.32
2876	NYSE	MUE	Mon, Aug 16, 2010	14.38	14.38	14.29	14.33
2875	NYSE	MUE	Fri, Aug 13, 2010	14.27	14.36	14.26	14.35
2874	NYSE	MUE	Thu, Aug 12, 2010	14.28	14.35	14.22	14.26
2873	NYSE	MUE	Wed, Aug 11, 2010	14.35	14.37	14.29	14.32
2872	NYSE	MUE	Tue, Aug 10, 2010	14.34	14.37	14.31	14.34
2871	NYSE	MUE	Mon, Aug 9, 2010	14.30	14.34	14.28	14.29
2870	NYSE	MUE	Fri, Aug 6, 2010	14.31	14.36	14.27	14.32
2869	NYSE	MUE	Thu, Aug 5, 2010	14.32	14.34	14.32	14.33
2868	NYSE	MUE	Wed, Aug 4, 2010	14.35	14.37	14.30	14.35
2867	NYSE	MUE	Tue, Aug 3, 2010	14.41	14.42	14.30	14.34
2866	NYSE	MUE	Mon, Aug 2, 2010	14.36	14.39	14.29	14.37
2865	NYSE	MUE	Fri, Jul 30, 2010	14.27	14.33	14.21	14.25
2864	NYSE	MUE	Thu, Jul 29, 2010	14.10	14.29	14.10	14.25
2863	NYSE	MUE	Wed, Jul 28, 2010	14.10	14.16	13.87	14.07
2862	NYSE	MUE	Tue, Jul 27, 2010	14.08	14.19	14.03	14.07
2861	NYSE	MUE	Mon, Jul 26, 2010	13.99	14.17	13.99	14.10
2860	NYSE	MUE	Fri, Jul 23, 2010	13.92	14.03	13.87	14.03
2859	NYSE	MUE	Thu, Jul 22, 2010	13.90	13.90	13.84	13.89
2858	NYSE	MUE	Wed, Jul 21, 2010	13.80	13.84	13.75	13.81
2857	NYSE	MUE	Tue, Jul 20, 2010	13.76	13.81	13.71	13.73
2856	NYSE	MUE	Mon, Jul 19, 2010	13.76	13.84	13.72	13.84
2855	NYSE	MUE	Fri, Jul 16, 2010	13.74	13.76	13.68	13.74
2854	NYSE	MUE	Thu, Jul 15, 2010	13.78	13.79	13.69	13.73
2853	NYSE	MUE	Wed, Jul 14, 2010	13.88	13.88	13.70	13.73
2852	NYSE	MUE	Tue, Jul 13, 2010	13.85	13.91	13.80	13.89
2851	NYSE	MUE	Mon, Jul 12, 2010	13.79	13.91	13.79	13.88
2850	NYSE	MUE	Fri, Jul 9, 2010	13.74	13.85	13.67	13.82
2849	NYSE	MUE	Thu, Jul 8, 2010	13.69	13.74	13.65	13.74
2848	NYSE	MUE	Wed, Jul 7, 2010	13.64	13.68	13.60	13.62
2847	NYSE	MUE	Tue, Jul 6, 2010	13.58	13.64	13.53	13.58
2846	NYSE	MUE	Fri, Jul 2, 2010	13.53	13.56	13.47	13.55
2845	NYSE	MUE	Thu, Jul 1, 2010	13.48	13.52	13.41	13.49
2844	NYSE	MUE	Wed, Jun 30, 2010	13.47	13.47	13.41	13.43
2843	NYSE	MUE	Tue, Jun 29, 2010	13.49	13.49	13.41	13.47
2842	NYSE	MUE	Mon, Jun 28, 2010	13.56	13.56	13.43	13.54
2841	NYSE	MUE	Fri, Jun 25, 2010	13.46	13.48	13.38	13.45
2840	NYSE	MUE	Thu, Jun 24, 2010	13.22	13.46	13.22	13.46
2839	NYSE	MUE	Wed, Jun 23, 2010	13.27	13.30	13.21	13.30
2838	NYSE	MUE	Tue, Jun 22, 2010	13.25	13.28	13.17	13.28
2837	NYSE	MUE	Mon, Jun 21, 2010	13.18	13.26	13.15	13.23
2836	NYSE	MUE	Fri, Jun 18, 2010	13.30	13.30	13.19	13.19
2835	NYSE	MUE	Thu, Jun 17, 2010	13.27	13.32	13.23	13.26
2834	NYSE	MUE	Wed, Jun 16, 2010	13.25	13.25	13.15	13.22
2833	NYSE	MUE	Tue, Jun 15, 2010	13.20	13.25	13.20	13.25
2832	NYSE	MUE	Mon, Jun 14, 2010	13.31	13.33	13.16	13.18
2831	NYSE	MUE	Fri, Jun 11, 2010	13.24	13.33	13.20	13.31
2830	NYSE	MUE	Thu, Jun 10, 2010	13.32	13.35	13.28	13.32
2829	NYSE	MUE	Wed, Jun 9, 2010	13.28	13.34	13.24	13.33
2828	NYSE	MUE	Tue, Jun 8, 2010	13.11	13.27	13.11	13.27
2827	NYSE	MUE	Mon, Jun 7, 2010	13.19	13.19	13.09	13.13
2826	NYSE	MUE	Fri, Jun 4, 2010	13.14	13.20	13.10	13.19
2825	NYSE	MUE	Thu, Jun 3, 2010	13.24	13.24	13.15	13.16
2824	NYSE	MUE	Wed, Jun 2, 2010	13.16	13.22	13.14	13.20
2823	NYSE	MUE	Tue, Jun 1, 2010	13.13	13.23	13.13	13.19
2822	NYSE	MUE	Fri, May 28, 2010	13.08	13.15	13.08	13.14
2821	NYSE	MUE	Thu, May 27, 2010	13.08	13.15	13.05	13.06
2820	NYSE	MUE	Wed, May 26, 2010	12.99	13.14	12.99	13.06
2819	NYSE	MUE	Tue, May 25, 2010	12.87	12.96	12.85	12.96
2818	NYSE	MUE	Mon, May 24, 2010	13.09	13.09	12.95	12.96
2817	NYSE	MUE	Fri, May 21, 2010	12.87	13.11	12.85	13.10
2816	NYSE	MUE	Thu, May 20, 2010	13.04	13.10	12.91	12.99
2815	NYSE	MUE	Wed, May 19, 2010	13.25	13.25	13.07	13.10
2814	NYSE	MUE	Tue, May 18, 2010	13.21	13.23	13.13	13.23
2813	NYSE	MUE	Mon, May 17, 2010	13.36	13.36	13.16	13.16
2812	NYSE	MUE	Fri, May 14, 2010	13.36	13.40	13.27	13.31
2811	NYSE	MUE	Thu, May 13, 2010	13.30	13.43	13.30	13.32
2810	NYSE	MUE	Wed, May 12, 2010	13.25	13.39	13.24	13.39
2809	NYSE	MUE	Tue, May 11, 2010	13.24	13.31	13.22	13.27
2808	NYSE	MUE	Mon, May 10, 2010	13.23	13.31	13.20	13.22
2807	NYSE	MUE	Fri, May 7, 2010	13.35	13.35	13.07	13.15
2806	NYSE	MUE	Thu, May 6, 2010	13.40	13.40	13.15	13.26
2805	NYSE	MUE	Wed, May 5, 2010	13.46	13.46	13.40	13.42
2804	NYSE	MUE	Tue, May 4, 2010	13.43	13.48	13.41	13.47
2803	NYSE	MUE	Mon, May 3, 2010	13.44	13.48	13.40	13.43
2802	NYSE	MUE	Fri, Apr 30, 2010	13.44	13.50	13.37	13.37
2801	NYSE	MUE	Thu, Apr 29, 2010	13.37	13.44	13.35	13.44
2800	NYSE	MUE	Wed, Apr 28, 2010	13.38	13.41	13.35	13.39
2799	NYSE	MUE	Tue, Apr 27, 2010	13.29	13.38	13.28	13.33
2798	NYSE	MUE	Mon, Apr 26, 2010	13.37	13.42	13.35	13.39
2797	NYSE	MUE	Fri, Apr 23, 2010	13.29	13.38	13.25	13.38
2796	NYSE	MUE	Thu, Apr 22, 2010	13.12	13.25	13.12	13.23
2795	NYSE	MUE	Wed, Apr 21, 2010	13.22	13.38	13.17	13.28
2794	NYSE	MUE	Tue, Apr 20, 2010	13.25	13.26	13.19	13.26
2793	NYSE	MUE	Mon, Apr 19, 2010	13.16	13.26	13.16	13.26
2792	NYSE	MUE	Fri, Apr 16, 2010	13.17	13.23	13.12	13.22
2791	NYSE	MUE	Thu, Apr 15, 2010	13.19	13.23	13.13	13.19
2790	NYSE	MUE	Wed, Apr 14, 2010	13.23	13.25	13.13	13.24
2789	NYSE	MUE	Tue, Apr 13, 2010	13.13	13.27	13.08	13.26
2788	NYSE	MUE	Mon, Apr 12, 2010	13.19	13.25	13.17	13.23
2787	NYSE	MUE	Fri, Apr 9, 2010	13.20	13.25	13.18	13.19
2786	NYSE	MUE	Thu, Apr 8, 2010	13.25	13.25	13.21	13.24
2785	NYSE	MUE	Wed, Apr 7, 2010	13.20	13.26	13.20	13.26
2784	NYSE	MUE	Tue, Apr 6, 2010	13.25	13.26	13.19	13.22
2783	NYSE	MUE	Mon, Apr 5, 2010	13.22	13.27	13.18	13.21
2782	NYSE	MUE	Thu, Apr 1, 2010	13.22	13.27	13.22	13.25
2781	NYSE	MUE	Wed, Mar 31, 2010	13.17	13.26	13.16	13.22
2780	NYSE	MUE	Tue, Mar 30, 2010	13.18	13.22	13.12	13.19
2779	NYSE	MUE	Mon, Mar 29, 2010	13.20	13.21	13.14	13.21
2778	NYSE	MUE	Fri, Mar 26, 2010	13.18	13.22	13.14	13.20
2777	NYSE	MUE	Thu, Mar 25, 2010	13.20	13.25	13.14	13.14
2776	NYSE	MUE	Wed, Mar 24, 2010	13.22	13.26	13.19	13.23
2775	NYSE	MUE	Tue, Mar 23, 2010	13.17	13.25	13.14	13.23
2774	NYSE	MUE	Mon, Mar 22, 2010	13.14	13.21	13.10	13.14
2773	NYSE	MUE	Fri, Mar 19, 2010	13.07	13.18	13.07	13.14
2772	NYSE	MUE	Thu, Mar 18, 2010	13.03	13.09	13.03	13.08
2771	NYSE	MUE	Wed, Mar 17, 2010	13.04	13.11	13.02	13.02
2770	NYSE	MUE	Tue, Mar 16, 2010	13.15	13.15	13.03	13.08
2769	NYSE	MUE	Mon, Mar 15, 2010	13.12	13.24	13.04	13.14
2768	NYSE	MUE	Fri, Mar 12, 2010	13.01	13.12	13.01	13.12
2767	NYSE	MUE	Thu, Mar 11, 2010	12.97	13.05	12.96	13.04
2766	NYSE	MUE	Wed, Mar 10, 2010	13.10	13.17	13.07	13.07
2765	NYSE	MUE	Tue, Mar 9, 2010	13.27	13.27	13.05	13.05
2764	NYSE	MUE	Mon, Mar 8, 2010	13.18	13.28	13.18	13.24
2763	NYSE	MUE	Fri, Mar 5, 2010	13.00	13.20	12.97	13.16
2762	NYSE	MUE	Thu, Mar 4, 2010	13.00	13.02	12.95	13.00
2761	NYSE	MUE	Wed, Mar 3, 2010	12.98	13.04	12.94	13.04
2760	NYSE	MUE	Tue, Mar 2, 2010	12.94	13.01	12.94	12.94
2759	NYSE	MUE	Mon, Mar 1, 2010	12.90	13.02	12.90	12.95
2758	NYSE	MUE	Fri, Feb 26, 2010	12.96	13.04	12.94	12.95
2757	NYSE	MUE	Thu, Feb 25, 2010	12.85	13.00	12.84	13.00
2756	NYSE	MUE	Wed, Feb 24, 2010	12.90	12.93	12.82	12.83
2755	NYSE	MUE	Tue, Feb 23, 2010	12.83	12.87	12.82	12.87
2754	NYSE	MUE	Mon, Feb 22, 2010	12.81	12.82	12.75	12.82
2753	NYSE	MUE	Fri, Feb 19, 2010	12.85	12.90	12.78	12.78
2752	NYSE	MUE	Thu, Feb 18, 2010	12.97	12.97	12.87	12.87
2751	NYSE	MUE	Wed, Feb 17, 2010	12.85	12.99	12.85	12.98
2750	NYSE	MUE	Tue, Feb 16, 2010	12.89	12.90	12.85	12.87
2749	NYSE	MUE	Fri, Feb 12, 2010	12.97	12.97	12.86	12.89
2748	NYSE	MUE	Thu, Feb 11, 2010	12.96	12.96	12.90	12.93
2747	NYSE	MUE	Wed, Feb 10, 2010	12.87	12.99	12.86	12.99
2746	NYSE	MUE	Tue, Feb 9, 2010	12.86	12.89	12.84	12.89
2745	NYSE	MUE	Mon, Feb 8, 2010	12.80	12.93	12.80	12.87
2744	NYSE	MUE	Fri, Feb 5, 2010	12.82	12.89	12.75	12.79
2743	NYSE	MUE	Thu, Feb 4, 2010	12.88	12.88	12.82	12.85
2742	NYSE	MUE	Wed, Feb 3, 2010	12.85	12.91	12.84	12.87
2741	NYSE	MUE	Tue, Feb 2, 2010	12.85	13.00	12.83	12.85
2740	NYSE	MUE	Mon, Feb 1, 2010	12.90	12.93	12.87	12.87
2739	NYSE	MUE	Fri, Jan 29, 2010	12.84	12.89	12.83	12.86
2738	NYSE	MUE	Thu, Jan 28, 2010	12.84	12.89	12.84	12.84
2737	NYSE	MUE	Wed, Jan 27, 2010	12.88	12.89	12.85	12.87
2736	NYSE	MUE	Tue, Jan 26, 2010	12.87	12.92	12.87	12.87
2735	NYSE	MUE	Mon, Jan 25, 2010	12.90	12.98	12.84	12.91
2734	NYSE	MUE	Fri, Jan 22, 2010	12.83	13.05	12.82	12.89
2733	NYSE	MUE	Thu, Jan 21, 2010	12.83	12.88	12.83	12.83
2732	NYSE	MUE	Wed, Jan 20, 2010	12.81	12.86	12.81	12.82
2731	NYSE	MUE	Tue, Jan 19, 2010	12.83	12.87	12.78	12.83
2730	NYSE	MUE	Fri, Jan 15, 2010	12.87	12.87	12.75	12.82
2729	NYSE	MUE	Thu, Jan 14, 2010	12.81	12.91	12.81	12.85
2728	NYSE	MUE	Wed, Jan 13, 2010	12.85	12.86	12.78	12.85
2727	NYSE	MUE	Tue, Jan 12, 2010	12.89	12.93	12.86	12.89
2726	NYSE	MUE	Mon, Jan 11, 2010	13.00	13.05	12.86	12.88
2725	NYSE	MUE	Fri, Jan 8, 2010	12.96	13.13	12.96	12.97
2724	NYSE	MUE	Thu, Jan 7, 2010	12.95	13.00	12.95	12.96
2723	NYSE	MUE	Wed, Jan 6, 2010	13.00	13.02	12.88	13.02
2722	NYSE	MUE	Tue, Jan 5, 2010	13.00	13.02	12.94	13.01
2721	NYSE	MUE	Mon, Jan 4, 2010	13.00	13.08	13.00	13.02
2720	NYSE	MUE	Thu, Dec 31, 2009	13.04	13.06	12.95	13.01
2719	NYSE	MUE	Wed, Dec 30, 2009	12.97	13.05	12.96	13.03
2718	NYSE	MUE	Tue, Dec 29, 2009	12.91	13.04	12.90	13.02
2717	NYSE	MUE	Mon, Dec 28, 2009	12.94	12.97	12.84	12.95
2716	NYSE	MUE	Thu, Dec 24, 2009	12.98	12.98	12.91	12.93
2715	NYSE	MUE	Wed, Dec 23, 2009	12.93	12.99	12.90	12.93
2714	NYSE	MUE	Tue, Dec 22, 2009	12.76	12.94	12.76	12.90
2713	NYSE	MUE	Mon, Dec 21, 2009	12.87	12.97	12.80	12.85
2712	NYSE	MUE	Fri, Dec 18, 2009	12.88	12.90	12.81	12.87
2711	NYSE	MUE	Thu, Dec 17, 2009	12.89	12.91	12.76	12.81
2710	NYSE	MUE	Wed, Dec 16, 2009	12.89	12.96	12.86	12.86
2709	NYSE	MUE	Tue, Dec 15, 2009	12.99	12.99	12.85	12.90
2708	NYSE	MUE	Mon, Dec 14, 2009	12.92	13.00	12.86	12.98
2707	NYSE	MUE	Fri, Dec 11, 2009	12.85	12.95	12.85	12.91
2706	NYSE	MUE	Thu, Dec 10, 2009	12.97	12.98	12.92	12.97
2705	NYSE	MUE	Wed, Dec 9, 2009	12.92	12.99	12.92	12.97
2704	NYSE	MUE	Tue, Dec 8, 2009	12.90	12.95	12.88	12.94
2703	NYSE	MUE	Mon, Dec 7, 2009	12.76	12.89	12.76	12.87
2702	NYSE	MUE	Fri, Dec 4, 2009	12.93	12.93	12.78	12.88
2701	NYSE	MUE	Thu, Dec 3, 2009	12.88	12.94	12.88	12.94
2700	NYSE	MUE	Wed, Dec 2, 2009	12.77	12.95	12.77	12.89
2699	NYSE	MUE	Tue, Dec 1, 2009	12.75	12.78	12.70	12.78
2698	NYSE	MUE	Mon, Nov 30, 2009	12.58	12.71	12.58	12.65
2697	NYSE	MUE	Fri, Nov 27, 2009	12.34	12.56	12.34	12.51
2696	NYSE	MUE	Wed, Nov 25, 2009	12.29	12.50	12.29	12.50
2695	NYSE	MUE	Tue, Nov 24, 2009	12.29	12.33	12.29	12.32
2694	NYSE	MUE	Mon, Nov 23, 2009	12.33	12.34	12.28	12.31
2693	NYSE	MUE	Fri, Nov 20, 2009	12.29	12.35	12.29	12.34
2692	NYSE	MUE	Thu, Nov 19, 2009	12.28	12.28	12.21	12.28
2691	NYSE	MUE	Wed, Nov 18, 2009	12.30	12.33	12.25	12.25
2690	NYSE	MUE	Tue, Nov 17, 2009	12.30	12.33	12.29	12.32
2689	NYSE	MUE	Mon, Nov 16, 2009	12.32	12.38	12.30	12.35
2688	NYSE	MUE	Fri, Nov 13, 2009	12.43	12.43	12.30	12.40
2687	NYSE	MUE	Thu, Nov 12, 2009	12.44	12.45	12.28	12.41
2686	NYSE	MUE	Wed, Nov 11, 2009	12.55	12.55	12.42	12.45
2685	NYSE	MUE	Tue, Nov 10, 2009	12.54	12.61	12.52	12.56
2684	NYSE	MUE	Mon, Nov 9, 2009	12.54	12.63	12.54	12.60
2683	NYSE	MUE	Fri, Nov 6, 2009	12.55	12.56	12.47	12.51
2682	NYSE	MUE	Thu, Nov 5, 2009	12.67	12.67	12.50	12.59
2681	NYSE	MUE	Wed, Nov 4, 2009	12.44	12.55	12.34	12.48
2680	NYSE	MUE	Tue, Nov 3, 2009	12.46	12.46	12.29	12.36
2679	NYSE	MUE	Mon, Nov 2, 2009	12.38	12.60	12.35	12.39
2678	NYSE	MUE	Fri, Oct 30, 2009	12.40	12.40	12.30	12.34
2677	NYSE	MUE	Thu, Oct 29, 2009	12.28	12.37	12.28	12.36
2676	NYSE	MUE	Wed, Oct 28, 2009	12.30	12.41	12.30	12.36
2675	NYSE	MUE	Tue, Oct 27, 2009	12.35	12.39	12.26	12.35
2674	NYSE	MUE	Mon, Oct 26, 2009	12.34	12.43	12.26	12.30
2673	NYSE	MUE	Fri, Oct 23, 2009	12.11	12.52	12.09	12.41
2672	NYSE	MUE	Thu, Oct 22, 2009	12.57	12.63	12.46	12.48
2671	NYSE	MUE	Wed, Oct 21, 2009	12.56	12.59	12.46	12.54
2670	NYSE	MUE	Tue, Oct 20, 2009	12.55	12.57	12.50	12.56
2669	NYSE	MUE	Mon, Oct 19, 2009	12.33	12.60	12.32	12.50
2668	NYSE	MUE	Fri, Oct 16, 2009	12.11	12.35	12.11	12.35
2667	NYSE	MUE	Thu, Oct 15, 2009	12.52	12.52	11.90	12.11
2666	NYSE	MUE	Wed, Oct 14, 2009	12.71	12.73	12.15	12.46
2665	NYSE	MUE	Tue, Oct 13, 2009	12.41	12.79	12.41	12.77
2664	NYSE	MUE	Mon, Oct 12, 2009	12.88	12.88	12.41	12.50
2663	NYSE	MUE	Fri, Oct 9, 2009	13.23	13.24	12.85	12.90
2662	NYSE	MUE	Thu, Oct 8, 2009	13.17	13.23	13.16	13.18
2661	NYSE	MUE	Wed, Oct 7, 2009	13.12	13.22	13.12	13.17
2660	NYSE	MUE	Tue, Oct 6, 2009	13.17	13.18	13.12	13.14
2659	NYSE	MUE	Mon, Oct 5, 2009	13.06	13.13	13.03	13.07
2658	NYSE	MUE	Fri, Oct 2, 2009	12.91	13.05	12.91	13.05
2657	NYSE	MUE	Thu, Oct 1, 2009	13.01	13.05	12.97	12.99
2656	NYSE	MUE	Wed, Sep 30, 2009	12.93	13.00	12.90	12.99
2655	NYSE	MUE	Tue, Sep 29, 2009	12.92	13.04	12.92	12.95
2654	NYSE	MUE	Mon, Sep 28, 2009	12.95	13.01	12.95	13.01
2653	NYSE	MUE	Fri, Sep 25, 2009	12.89	13.01	12.89	13.01
2652	NYSE	MUE	Thu, Sep 24, 2009	12.92	13.00	12.92	13.00
2651	NYSE	MUE	Wed, Sep 23, 2009	12.90	12.98	12.88	12.96
2650	NYSE	MUE	Tue, Sep 22, 2009	12.88	12.95	12.88	12.95
2649	NYSE	MUE	Mon, Sep 21, 2009	12.83	12.94	12.83	12.92
2648	NYSE	MUE	Fri, Sep 18, 2009	12.80	12.89	12.78	12.89
2647	NYSE	MUE	Thu, Sep 17, 2009	12.72	12.82	12.70	12.80
2646	NYSE	MUE	Wed, Sep 16, 2009	12.64	12.70	12.60	12.70
2645	NYSE	MUE	Tue, Sep 15, 2009	12.55	12.64	12.51	12.64
2644	NYSE	MUE	Mon, Sep 14, 2009	12.45	12.57	12.45	12.54
2643	NYSE	MUE	Fri, Sep 11, 2009	12.39	12.53	12.39	12.52
2642	NYSE	MUE	Thu, Sep 10, 2009	12.48	12.63	12.48	12.58
2641	NYSE	MUE	Wed, Sep 9, 2009	12.54	12.63	12.52	12.63
2640	NYSE	MUE	Tue, Sep 8, 2009	12.55	12.62	12.43	12.58
2639	NYSE	MUE	Fri, Sep 4, 2009	12.37	12.49	12.32	12.49
2638	NYSE	MUE	Thu, Sep 3, 2009	12.32	12.35	12.28	12.34
2637	NYSE	MUE	Wed, Sep 2, 2009	12.27	12.29	12.24	12.28
2636	NYSE	MUE	Tue, Sep 1, 2009	12.22	12.35	12.17	12.21
2635	NYSE	MUE	Mon, Aug 31, 2009	12.03	12.19	12.01	12.16
2634	NYSE	MUE	Fri, Aug 28, 2009	11.97	12.03	11.90	12.00
2633	NYSE	MUE	Thu, Aug 27, 2009	11.85	11.93	11.85	11.93
2632	NYSE	MUE	Wed, Aug 26, 2009	11.90	11.91	11.84	11.89
2631	NYSE	MUE	Tue, Aug 25, 2009	11.84	11.92	11.81	11.90
2630	NYSE	MUE	Mon, Aug 24, 2009	11.80	11.84	11.78	11.81
2629	NYSE	MUE	Fri, Aug 21, 2009	11.80	11.81	11.74	11.80
2628	NYSE	MUE	Thu, Aug 20, 2009	11.76	11.81	11.72	11.80
2627	NYSE	MUE	Wed, Aug 19, 2009	11.76	11.77	11.65	11.72
2626	NYSE	MUE	Tue, Aug 18, 2009	11.66	11.77	11.59	11.73
2625	NYSE	MUE	Mon, Aug 17, 2009	11.53	11.60	11.38	11.59
2624	NYSE	MUE	Fri, Aug 14, 2009	11.47	11.56	11.46	11.53
2623	NYSE	MUE	Thu, Aug 13, 2009	11.54	11.55	11.45	11.48
2622	NYSE	MUE	Wed, Aug 12, 2009	11.61	11.61	11.49	11.52
2621	NYSE	MUE	Tue, Aug 11, 2009	11.60	11.65	11.57	11.59
2620	NYSE	MUE	Mon, Aug 10, 2009	11.55	11.63	11.55	11.62
2619	NYSE	MUE	Fri, Aug 7, 2009	11.57	11.60	11.50	11.58
2618	NYSE	MUE	Thu, Aug 6, 2009	11.62	11.64	11.50	11.55
2617	NYSE	MUE	Wed, Aug 5, 2009	11.63	11.63	11.50	11.57
2616	NYSE	MUE	Tue, Aug 4, 2009	11.47	11.59	11.47	11.59
2615	NYSE	MUE	Mon, Aug 3, 2009	11.46	11.60	11.46	11.54
2614	NYSE	MUE	Fri, Jul 31, 2009	11.35	11.44	11.35	11.41
2613	NYSE	MUE	Thu, Jul 30, 2009	11.30	11.39	11.30	11.37
2612	NYSE	MUE	Wed, Jul 29, 2009	11.33	11.38	11.29	11.33
2611	NYSE	MUE	Tue, Jul 28, 2009	11.27	11.33	11.26	11.32
2610	NYSE	MUE	Mon, Jul 27, 2009	11.31	11.35	11.27	11.32
2609	NYSE	MUE	Fri, Jul 24, 2009	11.35	11.36	11.31	11.32
2608	NYSE	MUE	Thu, Jul 23, 2009	11.33	11.40	11.27	11.35
2607	NYSE	MUE	Wed, Jul 22, 2009	11.21	11.32	11.21	11.30
2606	NYSE	MUE	Tue, Jul 21, 2009	11.19	11.19	11.16	11.19
2605	NYSE	MUE	Mon, Jul 20, 2009	11.19	11.20	11.16	11.19
2604	NYSE	MUE	Fri, Jul 17, 2009	11.26	11.26	11.19	11.21
2603	NYSE	MUE	Thu, Jul 16, 2009	11.25	11.30	11.22	11.23
2602	NYSE	MUE	Wed, Jul 15, 2009	11.22	11.32	11.22	11.31
2601	NYSE	MUE	Tue, Jul 14, 2009	11.21	11.25	11.11	11.20
2600	NYSE	MUE	Mon, Jul 13, 2009	11.13	11.22	11.13	11.17
2599	NYSE	MUE	Fri, Jul 10, 2009	11.13	11.22	11.09	11.20
2598	NYSE	MUE	Thu, Jul 9, 2009	11.06	11.16	11.01	11.08
2597	NYSE	MUE	Wed, Jul 8, 2009	10.95	11.02	10.92	10.94
2596	NYSE	MUE	Tue, Jul 7, 2009	11.05	11.05	10.83	10.93
2595	NYSE	MUE	Mon, Jul 6, 2009	11.00	11.02	10.92	10.97
2594	NYSE	MUE	Thu, Jul 2, 2009	10.85	11.04	10.85	11.00
2593	NYSE	MUE	Wed, Jul 1, 2009	10.91	11.03	10.91	11.03
2592	NYSE	MUE	Tue, Jun 30, 2009	10.95	10.99	10.92	10.99
2591	NYSE	MUE	Mon, Jun 29, 2009	11.06	11.06	10.91	10.95
2590	NYSE	MUE	Fri, Jun 26, 2009	10.86	10.96	10.86	10.95
2589	NYSE	MUE	Thu, Jun 25, 2009	10.98	10.98	10.81	10.91
2588	NYSE	MUE	Wed, Jun 24, 2009	10.85	10.97	10.85	10.87
2587	NYSE	MUE	Tue, Jun 23, 2009	10.84	10.87	10.75	10.87
2586	NYSE	MUE	Mon, Jun 22, 2009	10.90	10.90	10.74	10.84
2585	NYSE	MUE	Fri, Jun 19, 2009	10.90	10.90	10.82	10.88
2584	NYSE	MUE	Thu, Jun 18, 2009	10.79	10.89	10.79	10.85
2583	NYSE	MUE	Wed, Jun 17, 2009	10.73	10.84	10.70	10.82
2582	NYSE	MUE	Tue, Jun 16, 2009	10.66	10.82	10.66	10.73
2581	NYSE	MUE	Mon, Jun 15, 2009	10.79	10.79	10.60	10.67
2580	NYSE	MUE	Fri, Jun 12, 2009	10.64	10.92	10.51	10.78
2579	NYSE	MUE	Thu, Jun 11, 2009	11.01	11.09	11.00	11.00
2578	NYSE	MUE	Wed, Jun 10, 2009	11.18	11.18	10.99	11.14
2577	NYSE	MUE	Tue, Jun 9, 2009	11.25	11.25	11.07	11.15
2576	NYSE	MUE	Mon, Jun 8, 2009	11.25	11.34	11.10	11.19
2575	NYSE	MUE	Fri, Jun 5, 2009	11.28	11.30	11.20	11.30
2574	NYSE	MUE	Thu, Jun 4, 2009	11.28	11.33	11.23	11.29
2573	NYSE	MUE	Wed, Jun 3, 2009	11.22	11.28	11.20	11.28
2572	NYSE	MUE	Tue, Jun 2, 2009	11.11	11.43	11.11	11.33
2571	NYSE	MUE	Mon, Jun 1, 2009	11.10	11.15	11.02	11.06
2570	NYSE	MUE	Fri, May 29, 2009	11.15	11.15	11.00	11.07
2569	NYSE	MUE	Thu, May 28, 2009	11.05	11.12	11.05	11.12
2568	NYSE	MUE	Wed, May 27, 2009	11.12	11.18	11.05	11.09
2567	NYSE	MUE	Tue, May 26, 2009	11.04	11.13	10.99	11.13
2566	NYSE	MUE	Fri, May 22, 2009	11.09	11.09	10.99	11.03
2565	NYSE	MUE	Thu, May 21, 2009	11.03	11.17	11.02	11.09
2564	NYSE	MUE	Wed, May 20, 2009	10.99	11.12	10.95	11.05
2563	NYSE	MUE	Tue, May 19, 2009	10.99	10.99	10.92	10.98
2562	NYSE	MUE	Mon, May 18, 2009	10.89	10.99	10.85	10.99
2561	NYSE	MUE	Fri, May 15, 2009	10.97	10.97	10.89	10.94
2560	NYSE	MUE	Thu, May 14, 2009	10.90	10.98	10.87	10.95
2559	NYSE	MUE	Wed, May 13, 2009	10.90	10.91	10.82	10.90
2558	NYSE	MUE	Tue, May 12, 2009	10.95	10.95	10.84	10.95
2557	NYSE	MUE	Mon, May 11, 2009	10.91	10.97	10.91	10.93
2556	NYSE	MUE	Fri, May 8, 2009	10.98	10.98	10.91	10.95
2555	NYSE	MUE	Thu, May 7, 2009	10.90	10.94	10.79	10.94
2554	NYSE	MUE	Wed, May 6, 2009	10.89	10.92	10.85	10.92
2553	NYSE	MUE	Tue, May 5, 2009	10.75	10.86	10.74	10.81
2552	NYSE	MUE	Mon, May 4, 2009	10.85	10.87	10.76	10.79
2551	NYSE	MUE	Fri, May 1, 2009	10.75	10.82	10.75	10.79
2550	NYSE	MUE	Thu, Apr 30, 2009	10.76	10.90	10.76	10.76
2549	NYSE	MUE	Wed, Apr 29, 2009	10.70	10.82	10.70	10.81
2548	NYSE	MUE	Tue, Apr 28, 2009	10.77	10.80	10.72	10.74
2547	NYSE	MUE	Mon, Apr 27, 2009	10.77	10.82	10.69	10.79
2546	NYSE	MUE	Fri, Apr 24, 2009	10.82	10.90	10.82	10.83
2545	NYSE	MUE	Thu, Apr 23, 2009	10.74	10.91	10.72	10.91
2544	NYSE	MUE	Wed, Apr 22, 2009	10.67	10.74	10.60	10.74
2543	NYSE	MUE	Tue, Apr 21, 2009	10.55	10.74	10.55	10.68
2542	NYSE	MUE	Mon, Apr 20, 2009	10.75	10.77	10.60	10.63
2541	NYSE	MUE	Fri, Apr 17, 2009	10.70	10.78	10.70	10.74
2540	NYSE	MUE	Thu, Apr 16, 2009	10.62	10.75	10.62	10.70
2539	NYSE	MUE	Wed, Apr 15, 2009	10.49	10.62	10.49	10.62
2538	NYSE	MUE	Tue, Apr 14, 2009	10.61	10.61	10.48	10.59
2537	NYSE	MUE	Mon, Apr 13, 2009	10.58	10.60	10.52	10.57
2536	NYSE	MUE	Thu, Apr 9, 2009	10.57	10.62	10.54	10.56
2535	NYSE	MUE	Wed, Apr 8, 2009	10.50	10.60	10.50	10.55
2534	NYSE	MUE	Tue, Apr 7, 2009	10.54	10.58	10.42	10.58
2533	NYSE	MUE	Mon, Apr 6, 2009	10.48	10.58	10.42	10.57
2532	NYSE	MUE	Fri, Apr 3, 2009	10.44	10.50	10.41	10.45
2531	NYSE	MUE	Thu, Apr 2, 2009	10.58	10.58	10.43	10.46
2530	NYSE	MUE	Wed, Apr 1, 2009	10.46	10.47	10.38	10.44
2529	NYSE	MUE	Tue, Mar 31, 2009	10.40	10.42	10.35	10.42
2528	NYSE	MUE	Mon, Mar 30, 2009	10.44	10.44	10.32	10.32
2527	NYSE	MUE	Fri, Mar 27, 2009	10.45	10.50	10.45	10.49
2526	NYSE	MUE	Thu, Mar 26, 2009	10.38	10.40	10.34	10.40
2525	NYSE	MUE	Wed, Mar 25, 2009	10.35	10.45	10.26	10.29
2524	NYSE	MUE	Tue, Mar 24, 2009	10.49	10.49	10.29	10.33
2523	NYSE	MUE	Mon, Mar 23, 2009	10.45	10.54	10.42	10.45
2522	NYSE	MUE	Fri, Mar 20, 2009	10.39	10.41	10.32	10.41
2521	NYSE	MUE	Thu, Mar 19, 2009	10.39	10.39	10.29	10.31
2520	NYSE	MUE	Wed, Mar 18, 2009	10.16	10.32	10.05	10.32
2519	NYSE	MUE	Tue, Mar 17, 2009	10.47	10.47	10.08	10.19
2518	NYSE	MUE	Mon, Mar 16, 2009	10.47	10.51	10.39	10.45
2517	NYSE	MUE	Fri, Mar 13, 2009	10.60	10.60	10.24	10.43
2516	NYSE	MUE	Thu, Mar 12, 2009	10.56	10.56	10.29	10.48
2515	NYSE	MUE	Wed, Mar 11, 2009	10.85	10.90	10.45	10.54
2514	NYSE	MUE	Tue, Mar 10, 2009	10.47	10.50	10.38	10.50
2513	NYSE	MUE	Mon, Mar 9, 2009	10.56	10.56	10.37	10.40
2512	NYSE	MUE	Fri, Mar 6, 2009	10.55	10.55	10.23	10.40
2511	NYSE	MUE	Thu, Mar 5, 2009	10.37	10.37	10.21	10.30
2510	NYSE	MUE	Wed, Mar 4, 2009	10.25	10.40	10.16	10.39
2509	NYSE	MUE	Tue, Mar 3, 2009	10.17	10.32	10.01	10.14
2508	NYSE	MUE	Mon, Mar 2, 2009	10.46	10.48	10.05	10.17
2507	NYSE	MUE	Fri, Feb 27, 2009	10.57	10.58	10.49	10.56
2506	NYSE	MUE	Thu, Feb 26, 2009	10.46	10.60	10.41	10.45
2505	NYSE	MUE	Wed, Feb 25, 2009	10.39	10.48	10.20	10.38
2504	NYSE	MUE	Tue, Feb 24, 2009	9.67	10.27	9.60	10.23
2503	NYSE	MUE	Mon, Feb 23, 2009	9.96	10.12	9.55	9.56
2502	NYSE	MUE	Fri, Feb 20, 2009	9.93	10.05	9.85	10.01
2501	NYSE	MUE	Thu, Feb 19, 2009	10.18	10.36	10.16	10.22
2500	NYSE	MUE	Wed, Feb 18, 2009	10.38	10.38	10.16	10.16
2499	NYSE	MUE	Tue, Feb 17, 2009	10.90	10.90	10.28	10.28
2498	NYSE	MUE	Fri, Feb 13, 2009	10.77	10.91	10.75	10.91
2497	NYSE	MUE	Thu, Feb 12, 2009	10.82	10.87	10.75	10.80
2496	NYSE	MUE	Wed, Feb 11, 2009	10.75	10.93	10.75	10.88
2495	NYSE	MUE	Tue, Feb 10, 2009	10.90	10.90	10.74	10.89
2494	NYSE	MUE	Mon, Feb 9, 2009	10.73	10.93	10.73	10.82
2493	NYSE	MUE	Fri, Feb 6, 2009	10.73	10.85	10.64	10.85
2492	NYSE	MUE	Thu, Feb 5, 2009	10.49	10.69	10.45	10.66
2491	NYSE	MUE	Wed, Feb 4, 2009	10.30	10.48	10.26	10.45
2490	NYSE	MUE	Tue, Feb 3, 2009	10.16	10.32	10.15	10.29
2489	NYSE	MUE	Mon, Feb 2, 2009	10.25	10.33	10.13	10.16
2488	NYSE	MUE	Fri, Jan 30, 2009	10.25	10.25	10.16	10.23
2487	NYSE	MUE	Thu, Jan 29, 2009	10.35	10.36	10.24	10.25
2486	NYSE	MUE	Wed, Jan 28, 2009	10.42	10.48	10.30	10.32
2485	NYSE	MUE	Tue, Jan 27, 2009	10.35	10.36	10.30	10.32
2484	NYSE	MUE	Mon, Jan 26, 2009	10.40	10.49	10.30	10.34
2483	NYSE	MUE	Fri, Jan 23, 2009	10.10	10.35	9.96	10.30
2482	NYSE	MUE	Thu, Jan 22, 2009	10.34	10.34	10.14	10.26
2481	NYSE	MUE	Wed, Jan 21, 2009	10.35	10.43	10.34	10.41
2480	NYSE	MUE	Tue, Jan 20, 2009	10.50	10.60	10.43	10.43
2479	NYSE	MUE	Fri, Jan 16, 2009	10.12	10.50	10.12	10.47
2478	NYSE	MUE	Thu, Jan 15, 2009	9.91	10.22	9.72	10.22
2477	NYSE	MUE	Wed, Jan 14, 2009	10.42	10.42	9.96	10.19
2476	NYSE	MUE	Tue, Jan 13, 2009	10.40	10.48	10.29	10.43
2475	NYSE	MUE	Mon, Jan 12, 2009	10.39	10.48	10.33	10.47
2474	NYSE	MUE	Fri, Jan 9, 2009	9.71	10.45	9.71	10.35
2473	NYSE	MUE	Thu, Jan 8, 2009	10.06	10.30	10.06	10.18
2472	NYSE	MUE	Wed, Jan 7, 2009	10.07	10.09	9.89	10.03
2471	NYSE	MUE	Tue, Jan 6, 2009	9.99	10.14	9.83	10.07
2470	NYSE	MUE	Mon, Jan 5, 2009	9.75	9.90	9.69	9.81
2469	NYSE	MUE	Fri, Jan 2, 2009	9.40	9.80	9.40	9.60
2468	NYSE	MUE	Wed, Dec 31, 2008	9.30	9.68	9.15	9.44
2467	NYSE	MUE	Tue, Dec 30, 2008	9.20	9.35	9.14	9.32
2466	NYSE	MUE	Mon, Dec 29, 2008	9.33	9.40	9.12	9.20
2465	NYSE	MUE	Fri, Dec 26, 2008	9.35	9.40	9.13	9.36
2464	NYSE	MUE	Wed, Dec 24, 2008	9.28	9.65	9.14	9.16
2463	NYSE	MUE	Tue, Dec 23, 2008	9.00	9.70	8.95	9.37
2462	NYSE	MUE	Mon, Dec 22, 2008	9.10	9.22	8.90	9.00
2461	NYSE	MUE	Fri, Dec 19, 2008	8.96	9.35	8.96	9.06
2460	NYSE	MUE	Thu, Dec 18, 2008	8.40	9.39	8.18	8.91
2459	NYSE	MUE	Wed, Dec 17, 2008	8.00	8.49	7.85	8.40
2458	NYSE	MUE	Tue, Dec 16, 2008	7.51	7.94	7.50	7.94
2457	NYSE	MUE	Mon, Dec 15, 2008	7.46	7.90	7.38	7.58
2456	NYSE	MUE	Fri, Dec 12, 2008	7.32	7.45	7.24	7.37
2455	NYSE	MUE	Thu, Dec 11, 2008	7.71	7.71	7.43	7.50
2454	NYSE	MUE	Wed, Dec 10, 2008	7.75	7.89	7.70	7.79
2453	NYSE	MUE	Tue, Dec 9, 2008	7.95	7.95	7.72	7.79
2452	NYSE	MUE	Mon, Dec 8, 2008	8.23	8.23	7.85	7.91
2451	NYSE	MUE	Fri, Dec 5, 2008	8.05	8.13	7.74	7.93
2450	NYSE	MUE	Thu, Dec 4, 2008	8.20	8.33	8.06	8.10
2449	NYSE	MUE	Wed, Dec 3, 2008	8.51	8.56	8.19	8.27
2448	NYSE	MUE	Tue, Dec 2, 2008	8.95	8.95	8.51	8.56
2447	NYSE	MUE	Mon, Dec 1, 2008	8.86	8.95	8.71	8.80
2446	NYSE	MUE	Fri, Nov 28, 2008	8.67	8.86	8.67	8.84
2445	NYSE	MUE	Wed, Nov 26, 2008	8.90	8.90	8.55	8.72
2444	NYSE	MUE	Tue, Nov 25, 2008	8.84	9.14	8.81	8.91
2443	NYSE	MUE	Mon, Nov 24, 2008	8.60	8.98	8.60	8.86
2442	NYSE	MUE	Fri, Nov 21, 2008	8.79	8.80	8.41	8.60
2441	NYSE	MUE	Thu, Nov 20, 2008	8.70	8.70	8.40	8.50
2440	NYSE	MUE	Wed, Nov 19, 2008	9.09	9.09	8.60	8.70
2439	NYSE	MUE	Tue, Nov 18, 2008	9.21	9.21	8.94	9.02
2438	NYSE	MUE	Mon, Nov 17, 2008	9.33	9.45	9.04	9.28
2437	NYSE	MUE	Fri, Nov 14, 2008	9.47	9.60	9.38	9.40
2436	NYSE	MUE	Thu, Nov 13, 2008	9.58	9.68	9.40	9.45
2435	NYSE	MUE	Wed, Nov 12, 2008	9.65	9.65	9.18	9.37
2434	NYSE	MUE	Tue, Nov 11, 2008	9.82	9.82	9.68	9.70
2433	NYSE	MUE	Mon, Nov 10, 2008	9.80	9.95	9.77	9.80
2432	NYSE	MUE	Fri, Nov 7, 2008	9.85	9.85	9.68	9.80
2431	NYSE	MUE	Thu, Nov 6, 2008	9.60	9.81	9.60	9.70
2430	NYSE	MUE	Wed, Nov 5, 2008	9.45	9.63	9.45	9.58
2429	NYSE	MUE	Tue, Nov 4, 2008	9.32	9.43	9.26	9.37
2428	NYSE	MUE	Mon, Nov 3, 2008	9.58	9.59	9.30	9.33
2427	NYSE	MUE	Fri, Oct 31, 2008	9.48	9.65	9.48	9.50
2426	NYSE	MUE	Thu, Oct 30, 2008	9.49	9.56	9.35	9.43
2425	NYSE	MUE	Wed, Oct 29, 2008	9.70	9.78	9.31	9.49
2424	NYSE	MUE	Tue, Oct 28, 2008	9.65	9.80	9.56	9.71
2423	NYSE	MUE	Mon, Oct 27, 2008	9.40	9.85	9.40	9.60
2422	NYSE	MUE	Fri, Oct 24, 2008	9.00	9.59	9.00	9.57
2421	NYSE	MUE	Thu, Oct 23, 2008	9.25	9.64	9.16	9.43
2420	NYSE	MUE	Wed, Oct 22, 2008	8.70	9.02	8.69	8.87
2419	NYSE	MUE	Tue, Oct 21, 2008	8.68	8.69	8.53	8.69
2418	NYSE	MUE	Mon, Oct 20, 2008	8.66	8.79	8.62	8.69
2417	NYSE	MUE	Fri, Oct 17, 2008	8.43	8.46	8.11	8.46
2416	NYSE	MUE	Thu, Oct 16, 2008	8.28	8.32	8.08	8.31
2415	NYSE	MUE	Wed, Oct 15, 2008	8.75	8.75	8.06	8.06
2414	NYSE	MUE	Tue, Oct 14, 2008	9.50	9.50	8.79	8.82
2413	NYSE	MUE	Mon, Oct 13, 2008	9.55	10.00	8.80	9.12
2412	NYSE	MUE	Fri, Oct 10, 2008	8.00	8.83	6.79	8.65
2411	NYSE	MUE	Thu, Oct 9, 2008	9.20	9.35	8.47	8.60
2410	NYSE	MUE	Wed, Oct 8, 2008	9.02	9.30	9.00	9.04
2409	NYSE	MUE	Tue, Oct 7, 2008	9.29	9.30	9.01	9.06
2408	NYSE	MUE	Mon, Oct 6, 2008	9.90	9.90	8.80	9.16
2407	NYSE	MUE	Fri, Oct 3, 2008	9.82	9.86	9.65	9.65
2406	NYSE	MUE	Thu, Oct 2, 2008	9.72	9.85	9.61	9.75
2405	NYSE	MUE	Wed, Oct 1, 2008	9.38	9.72	9.31	9.72
2404	NYSE	MUE	Tue, Sep 30, 2008	9.49	9.53	9.37	9.38
2403	NYSE	MUE	Mon, Sep 29, 2008	9.69	9.79	9.36	9.38
2402	NYSE	MUE	Fri, Sep 26, 2008	9.92	9.96	9.87	9.88
2401	NYSE	MUE	Thu, Sep 25, 2008	10.02	10.11	9.95	9.96
2400	NYSE	MUE	Wed, Sep 24, 2008	10.01	10.17	10.01	10.05
2399	NYSE	MUE	Tue, Sep 23, 2008	10.36	10.43	10.02	10.15
2398	NYSE	MUE	Mon, Sep 22, 2008	10.76	10.76	10.35	10.44
2397	NYSE	MUE	Fri, Sep 19, 2008	10.36	11.05	10.29	10.62
2396	NYSE	MUE	Thu, Sep 18, 2008	10.40	10.54	9.57	10.05
2395	NYSE	MUE	Wed, Sep 17, 2008	10.85	10.85	10.55	10.57
2394	NYSE	MUE	Tue, Sep 16, 2008	11.05	11.06	10.73	10.89
2393	NYSE	MUE	Mon, Sep 15, 2008	11.06	11.13	11.01	11.05
2392	NYSE	MUE	Fri, Sep 12, 2008	11.22	11.22	11.10	11.10
2391	NYSE	MUE	Thu, Sep 11, 2008	11.25	11.31	11.15	11.15
2390	NYSE	MUE	Wed, Sep 10, 2008	11.34	11.35	11.29	11.31
2389	NYSE	MUE	Tue, Sep 9, 2008	11.49	11.49	11.37	11.44
2388	NYSE	MUE	Mon, Sep 8, 2008	11.41	11.55	11.40	11.44
2387	NYSE	MUE	Fri, Sep 5, 2008	11.28	11.43	11.28	11.39
2386	NYSE	MUE	Thu, Sep 4, 2008	11.27	11.32	11.23	11.32
2385	NYSE	MUE	Wed, Sep 3, 2008	11.23	11.31	11.23	11.29
2384	NYSE	MUE	Tue, Sep 2, 2008	11.29	11.32	11.23	11.24
2383	NYSE	MUE	Fri, Aug 29, 2008	11.29	11.30	11.24	11.25
2382	NYSE	MUE	Thu, Aug 28, 2008	11.29	11.30	11.25	11.30
2381	NYSE	MUE	Wed, Aug 27, 2008	11.27	11.34	11.21	11.25
2380	NYSE	MUE	Tue, Aug 26, 2008	11.19	11.28	11.17	11.22
2379	NYSE	MUE	Mon, Aug 25, 2008	11.21	11.21	11.17	11.21
2378	NYSE	MUE	Fri, Aug 22, 2008	11.22	11.24	11.16	11.18
2377	NYSE	MUE	Thu, Aug 21, 2008	11.25	11.25	11.21	11.22
2376	NYSE	MUE	Wed, Aug 20, 2008	11.30	11.30	11.19	11.25
2375	NYSE	MUE	Tue, Aug 19, 2008	11.31	11.37	11.26	11.27
2374	NYSE	MUE	Mon, Aug 18, 2008	11.32	11.37	11.32	11.34
2373	NYSE	MUE	Fri, Aug 15, 2008	11.28	11.34	11.24	11.32
2372	NYSE	MUE	Thu, Aug 14, 2008	11.15	11.25	11.15	11.23
2371	NYSE	MUE	Wed, Aug 13, 2008	11.28	11.29	11.18	11.24
2370	NYSE	MUE	Tue, Aug 12, 2008	11.22	11.35	11.22	11.31
2369	NYSE	MUE	Mon, Aug 11, 2008	11.35	11.35	11.20	11.25
2368	NYSE	MUE	Fri, Aug 8, 2008	11.14	11.33	11.13	11.33
2367	NYSE	MUE	Thu, Aug 7, 2008	11.21	11.23	11.11	11.14
2366	NYSE	MUE	Wed, Aug 6, 2008	11.28	11.30	11.21	11.21
2365	NYSE	MUE	Tue, Aug 5, 2008	11.32	11.32	11.28	11.31
2364	NYSE	MUE	Mon, Aug 4, 2008	11.27	11.36	11.27	11.32
2363	NYSE	MUE	Fri, Aug 1, 2008	11.25	11.36	11.25	11.30
2362	NYSE	MUE	Thu, Jul 31, 2008	11.26	11.31	11.20	11.30
2361	NYSE	MUE	Wed, Jul 30, 2008	11.30	11.30	11.23	11.24
2360	NYSE	MUE	Tue, Jul 29, 2008	11.34	11.36	11.28	11.30
2359	NYSE	MUE	Mon, Jul 28, 2008	11.26	11.33	11.26	11.29
2358	NYSE	MUE	Fri, Jul 25, 2008	11.19	11.30	11.17	11.27
2357	NYSE	MUE	Thu, Jul 24, 2008	11.23	11.28	11.18	11.21
2356	NYSE	MUE	Wed, Jul 23, 2008	11.26	11.35	11.23	11.25
2355	NYSE	MUE	Tue, Jul 22, 2008	11.24	11.34	11.24	11.28
2354	NYSE	MUE	Mon, Jul 21, 2008	11.22	11.32	11.22	11.24
2353	NYSE	MUE	Fri, Jul 18, 2008	11.42	11.43	11.20	11.24
2352	NYSE	MUE	Thu, Jul 17, 2008	11.33	11.42	11.33	11.40
2351	NYSE	MUE	Wed, Jul 16, 2008	11.42	11.42	11.30	11.36
2350	NYSE	MUE	Tue, Jul 15, 2008	11.34	11.39	11.30	11.33
2349	NYSE	MUE	Mon, Jul 14, 2008	11.46	11.56	11.40	11.42
2348	NYSE	MUE	Fri, Jul 11, 2008	11.55	11.56	11.46	11.46
2347	NYSE	MUE	Thu, Jul 10, 2008	11.60	11.63	11.57	11.59
2346	NYSE	MUE	Wed, Jul 9, 2008	11.58	11.63	11.49	11.58
2345	NYSE	MUE	Tue, Jul 8, 2008	11.44	11.52	11.43	11.48
2344	NYSE	MUE	Mon, Jul 7, 2008	11.43	11.45	11.42	11.43
2343	NYSE	MUE	Thu, Jul 3, 2008	11.49	11.49	11.41	11.41
2342	NYSE	MUE	Wed, Jul 2, 2008	11.39	11.48	11.39	11.44
2341	NYSE	MUE	Tue, Jul 1, 2008	11.40	11.42	11.36	11.40
2340	NYSE	MUE	Mon, Jun 30, 2008	11.40	11.43	11.36	11.40
2339	NYSE	MUE	Fri, Jun 27, 2008	11.40	11.46	11.40	11.40
2338	NYSE	MUE	Thu, Jun 26, 2008	11.33	11.45	11.33	11.39
2337	NYSE	MUE	Wed, Jun 25, 2008	11.36	11.58	11.35	11.38
2336	NYSE	MUE	Tue, Jun 24, 2008	11.36	11.50	11.34	11.45
2335	NYSE	MUE	Mon, Jun 23, 2008	11.40	11.41	11.34	11.34
2334	NYSE	MUE	Fri, Jun 20, 2008	11.50	11.51	11.41	11.43
2333	NYSE	MUE	Thu, Jun 19, 2008	11.51	11.56	11.49	11.50
2332	NYSE	MUE	Wed, Jun 18, 2008	11.74	11.74	11.56	11.58
2331	NYSE	MUE	Tue, Jun 17, 2008	11.79	11.81	11.69	11.71
2330	NYSE	MUE	Mon, Jun 16, 2008	11.74	11.91	11.74	11.79
2329	NYSE	MUE	Fri, Jun 13, 2008	11.58	11.78	11.58	11.74
2328	NYSE	MUE	Thu, Jun 12, 2008	11.37	11.71	11.37	11.66
2327	NYSE	MUE	Wed, Jun 11, 2008	11.86	11.89	11.76	11.77
2326	NYSE	MUE	Tue, Jun 10, 2008	12.02	12.03	11.88	11.91
2325	NYSE	MUE	Mon, Jun 9, 2008	12.00	12.05	11.96	12.00
2324	NYSE	MUE	Fri, Jun 6, 2008	12.04	12.05	12.01	12.02
2323	NYSE	MUE	Thu, Jun 5, 2008	12.02	12.04	12.00	12.03
2322	NYSE	MUE	Wed, Jun 4, 2008	12.08	12.11	12.00	12.00
2321	NYSE	MUE	Tue, Jun 3, 2008	12.15	12.20	12.08	12.08
2320	NYSE	MUE	Mon, Jun 2, 2008	12.04	12.14	12.04	12.12
2319	NYSE	MUE	Fri, May 30, 2008	12.04	12.10	12.01	12.03
2318	NYSE	MUE	Thu, May 29, 2008	12.05	12.11	12.05	12.08
2317	NYSE	MUE	Wed, May 28, 2008	12.05	12.11	12.04	12.09
2316	NYSE	MUE	Tue, May 27, 2008	12.05	12.12	12.02	12.09
2315	NYSE	MUE	Fri, May 23, 2008	12.05	12.10	12.02	12.03
2314	NYSE	MUE	Thu, May 22, 2008	12.01	12.06	12.01	12.03
2313	NYSE	MUE	Wed, May 21, 2008	12.13	12.13	12.06	12.06
2312	NYSE	MUE	Tue, May 20, 2008	12.08	12.11	12.04	12.09
2311	NYSE	MUE	Mon, May 19, 2008	12.02	12.11	12.02	12.08
2310	NYSE	MUE	Fri, May 16, 2008	12.01	12.13	12.00	12.08
2309	NYSE	MUE	Thu, May 15, 2008	12.00	12.04	11.98	12.02
2308	NYSE	MUE	Wed, May 14, 2008	12.03	12.09	11.98	12.02
2307	NYSE	MUE	Tue, May 13, 2008	12.02	12.09	12.02	12.02
2306	NYSE	MUE	Mon, May 12, 2008	12.14	12.14	12.05	12.08
2305	NYSE	MUE	Fri, May 9, 2008	12.02	12.08	12.02	12.05
2304	NYSE	MUE	Thu, May 8, 2008	12.04	12.09	12.02	12.06
2303	NYSE	MUE	Wed, May 7, 2008	11.93	12.05	11.91	12.02
2302	NYSE	MUE	Tue, May 6, 2008	11.95	11.97	11.90	11.95
2301	NYSE	MUE	Mon, May 5, 2008	11.92	11.94	11.89	11.91
2300	NYSE	MUE	Fri, May 2, 2008	11.99	12.00	11.92	11.93
2299	NYSE	MUE	Thu, May 1, 2008	11.95	11.99	11.90	11.97
2298	NYSE	MUE	Wed, Apr 30, 2008	11.88	11.94	11.88	11.94
2297	NYSE	MUE	Tue, Apr 29, 2008	11.90	11.92	11.86	11.88
2296	NYSE	MUE	Mon, Apr 28, 2008	11.87	11.90	11.86	11.86
2295	NYSE	MUE	Fri, Apr 25, 2008	11.93	11.93	11.85	11.88
2294	NYSE	MUE	Thu, Apr 24, 2008	11.90	11.92	11.84	11.89
2293	NYSE	MUE	Wed, Apr 23, 2008	11.89	11.95	11.89	11.92
2292	NYSE	MUE	Tue, Apr 22, 2008	12.02	12.04	11.92	11.92
2291	NYSE	MUE	Mon, Apr 21, 2008	12.01	12.04	11.97	12.02
2290	NYSE	MUE	Fri, Apr 18, 2008	12.00	12.01	11.93	12.00
2289	NYSE	MUE	Thu, Apr 17, 2008	11.88	11.96	11.88	11.92
2288	NYSE	MUE	Wed, Apr 16, 2008	11.85	11.96	11.85	11.93
2287	NYSE	MUE	Tue, Apr 15, 2008	11.90	11.91	11.85	11.88
2286	NYSE	MUE	Mon, Apr 14, 2008	11.97	11.97	11.86	11.86
2285	NYSE	MUE	Fri, Apr 11, 2008	11.88	11.98	11.88	11.90
2284	NYSE	MUE	Thu, Apr 10, 2008	11.85	11.99	11.85	11.99
2283	NYSE	MUE	Wed, Apr 9, 2008	11.75	11.84	11.75	11.84
2282	NYSE	MUE	Tue, Apr 8, 2008	11.80	11.82	11.72	11.75
2281	NYSE	MUE	Mon, Apr 7, 2008	11.77	11.84	11.76	11.82
2280	NYSE	MUE	Fri, Apr 4, 2008	11.70	11.79	11.70	11.74
2279	NYSE	MUE	Thu, Apr 3, 2008	11.78	11.78	11.69	11.72
2278	NYSE	MUE	Wed, Apr 2, 2008	11.71	11.78	11.71	11.76
2277	NYSE	MUE	Tue, Apr 1, 2008	11.75	11.78	11.69	11.78
2276	NYSE	MUE	Mon, Mar 31, 2008	11.64	11.72	11.64	11.72
2275	NYSE	MUE	Fri, Mar 28, 2008	11.65	11.70	11.62	11.67
2274	NYSE	MUE	Thu, Mar 27, 2008	11.73	11.75	11.66	11.67
2273	NYSE	MUE	Wed, Mar 26, 2008	11.61	11.75	11.60	11.65
2272	NYSE	MUE	Tue, Mar 25, 2008	11.55	11.66	11.55	11.60
2271	NYSE	MUE	Mon, Mar 24, 2008	11.45	11.61	11.45	11.59
2270	NYSE	MUE	Thu, Mar 20, 2008	11.50	11.50	11.38	11.45
2269	NYSE	MUE	Wed, Mar 19, 2008	11.40	11.47	11.40	11.47
2268	NYSE	MUE	Tue, Mar 18, 2008	11.27	11.46	11.25	11.39
2267	NYSE	MUE	Mon, Mar 17, 2008	11.31	11.35	11.26	11.31
2266	NYSE	MUE	Fri, Mar 14, 2008	11.45	11.48	11.31	11.39
2265	NYSE	MUE	Thu, Mar 13, 2008	11.48	11.48	11.42	11.47
2264	NYSE	MUE	Wed, Mar 12, 2008	11.60	11.61	11.48	11.51
2263	NYSE	MUE	Tue, Mar 11, 2008	11.66	11.76	11.63	11.64
2262	NYSE	MUE	Mon, Mar 10, 2008	11.72	11.79	11.67	11.71
2261	NYSE	MUE	Fri, Mar 7, 2008	11.77	11.85	11.75	11.76
2260	NYSE	MUE	Thu, Mar 6, 2008	11.85	11.94	11.75	11.75
2259	NYSE	MUE	Wed, Mar 5, 2008	11.70	11.89	11.70	11.84
2258	NYSE	MUE	Tue, Mar 4, 2008	11.70	11.73	11.62	11.67
2257	NYSE	MUE	Mon, Mar 3, 2008	11.41	11.65	11.41	11.62
2256	NYSE	MUE	Fri, Feb 29, 2008	11.53	11.53	11.29	11.36
2255	NYSE	MUE	Thu, Feb 28, 2008	11.82	11.82	11.57	11.57
2254	NYSE	MUE	Wed, Feb 27, 2008	11.86	11.90	11.81	11.81
2253	NYSE	MUE	Tue, Feb 26, 2008	11.87	11.92	11.86	11.92
2252	NYSE	MUE	Mon, Feb 25, 2008	11.80	11.92	11.78	11.85
2251	NYSE	MUE	Fri, Feb 22, 2008	11.86	11.88	11.71	11.74
2250	NYSE	MUE	Thu, Feb 21, 2008	11.94	11.94	11.83	11.86
2249	NYSE	MUE	Wed, Feb 20, 2008	12.02	12.02	11.86	11.90
2248	NYSE	MUE	Tue, Feb 19, 2008	12.11	12.33	11.98	12.09
2247	NYSE	MUE	Fri, Feb 15, 2008	11.79	11.85	11.62	11.82
2246	NYSE	MUE	Thu, Feb 14, 2008	12.05	12.05	11.80	11.80
2245	NYSE	MUE	Wed, Feb 13, 2008	12.42	12.42	12.14	12.14
2244	NYSE	MUE	Tue, Feb 12, 2008	12.39	12.45	12.36	12.42
2243	NYSE	MUE	Mon, Feb 11, 2008	12.29	12.37	12.29	12.37
2242	NYSE	MUE	Fri, Feb 8, 2008	12.34	12.36	12.28	12.30
2241	NYSE	MUE	Thu, Feb 7, 2008	12.35	12.37	12.33	12.34
2240	NYSE	MUE	Wed, Feb 6, 2008	12.35	12.37	12.33	12.36
2239	NYSE	MUE	Tue, Feb 5, 2008	12.30	12.35	12.30	12.33
2238	NYSE	MUE	Mon, Feb 4, 2008	12.28	12.35	12.28	12.35
2237	NYSE	MUE	Fri, Feb 1, 2008	12.31	12.38	12.27	12.31
2236	NYSE	MUE	Thu, Jan 31, 2008	12.36	12.38	12.31	12.36
2235	NYSE	MUE	Wed, Jan 30, 2008	12.32	12.39	12.31	12.35
2234	NYSE	MUE	Tue, Jan 29, 2008	12.32	12.40	12.32	12.32
2233	NYSE	MUE	Mon, Jan 28, 2008	12.42	12.43	12.36	12.37
2232	NYSE	MUE	Fri, Jan 25, 2008	12.49	12.52	12.40	12.42
2231	NYSE	MUE	Thu, Jan 24, 2008	12.58	12.59	12.51	12.53
2230	NYSE	MUE	Wed, Jan 23, 2008	12.44	12.62	12.44	12.59
2229	NYSE	MUE	Tue, Jan 22, 2008	12.35	12.49	12.31	12.44
2228	NYSE	MUE	Fri, Jan 18, 2008	12.53	12.53	12.32	12.35
2227	NYSE	MUE	Thu, Jan 17, 2008	12.59	12.59	12.52	12.54
2226	NYSE	MUE	Wed, Jan 16, 2008	12.54	12.63	12.54	12.62
2225	NYSE	MUE	Tue, Jan 15, 2008	12.58	12.64	12.56	12.57
2224	NYSE	MUE	Mon, Jan 14, 2008	12.50	12.59	12.49	12.53
2223	NYSE	MUE	Fri, Jan 11, 2008	12.45	12.58	12.45	12.51
2222	NYSE	MUE	Thu, Jan 10, 2008	12.45	12.54	12.45	12.50
2221	NYSE	MUE	Wed, Jan 9, 2008	12.44	12.49	12.44	12.47
2220	NYSE	MUE	Tue, Jan 8, 2008	12.37	12.47	12.35	12.43
2219	NYSE	MUE	Mon, Jan 7, 2008	12.30	12.34	12.25	12.30
2218	NYSE	MUE	Fri, Jan 4, 2008	12.25	12.26	12.21	12.25
2217	NYSE	MUE	Thu, Jan 3, 2008	12.18	12.25	12.16	12.20
2216	NYSE	MUE	Wed, Jan 2, 2008	12.08	12.19	12.01	12.16
2215	NYSE	MUE	Mon, Dec 31, 2007	11.92	12.05	11.91	11.99
2214	NYSE	MUE	Fri, Dec 28, 2007	11.90	11.95	11.86	11.95
2213	NYSE	MUE	Thu, Dec 27, 2007	11.88	11.93	11.84	11.89
2212	NYSE	MUE	Wed, Dec 26, 2007	11.84	11.91	11.83	11.90
2211	NYSE	MUE	Mon, Dec 24, 2007	11.77	11.84	11.63	11.84
2210	NYSE	MUE	Fri, Dec 21, 2007	11.69	11.77	11.69	11.76
2209	NYSE	MUE	Thu, Dec 20, 2007	11.73	11.84	11.69	11.72
2208	NYSE	MUE	Wed, Dec 19, 2007	11.70	11.76	11.68	11.73
2207	NYSE	MUE	Tue, Dec 18, 2007	11.78	11.81	11.70	11.75
2206	NYSE	MUE	Mon, Dec 17, 2007	11.61	11.76	11.61	11.70
2205	NYSE	MUE	Fri, Dec 14, 2007	11.68	11.79	11.66	11.69
2204	NYSE	MUE	Thu, Dec 13, 2007	11.81	11.85	11.71	11.72
2203	NYSE	MUE	Wed, Dec 12, 2007	11.86	11.94	11.80	11.80
2202	NYSE	MUE	Tue, Dec 11, 2007	11.91	12.00	11.90	11.96
2201	NYSE	MUE	Mon, Dec 10, 2007	11.89	11.98	11.89	11.97
2200	NYSE	MUE	Fri, Dec 7, 2007	11.91	11.97	11.89	11.92
2199	NYSE	MUE	Thu, Dec 6, 2007	11.95	11.99	11.91	11.97
2198	NYSE	MUE	Wed, Dec 5, 2007	11.93	12.00	11.90	11.96
2197	NYSE	MUE	Tue, Dec 4, 2007	11.95	12.02	11.91	11.95
2196	NYSE	MUE	Mon, Dec 3, 2007	11.95	12.06	11.92	11.97
2195	NYSE	MUE	Fri, Nov 30, 2007	11.91	12.05	11.88	11.97
2194	NYSE	MUE	Thu, Nov 29, 2007	11.80	12.00	11.80	11.90
2193	NYSE	MUE	Wed, Nov 28, 2007	11.76	12.00	11.74	11.78
2192	NYSE	MUE	Tue, Nov 27, 2007	11.77	11.87	11.75	11.81
2191	NYSE	MUE	Mon, Nov 26, 2007	11.70	11.80	11.66	11.79
2190	NYSE	MUE	Fri, Nov 23, 2007	11.63	11.84	11.63	11.72
2189	NYSE	MUE	Wed, Nov 21, 2007	11.64	11.73	11.58	11.67
2188	NYSE	MUE	Tue, Nov 20, 2007	11.54	11.71	11.53	11.61
2187	NYSE	MUE	Mon, Nov 19, 2007	11.56	11.57	11.46	11.54
2186	NYSE	MUE	Fri, Nov 16, 2007	11.47	11.53	11.44	11.46
2185	NYSE	MUE	Thu, Nov 15, 2007	11.47	11.55	11.42	11.51
2184	NYSE	MUE	Wed, Nov 14, 2007	11.60	11.64	11.50	11.51
2183	NYSE	MUE	Tue, Nov 13, 2007	11.75	11.75	11.61	11.62
2182	NYSE	MUE	Mon, Nov 12, 2007	11.68	11.79	11.64	11.71
2181	NYSE	MUE	Fri, Nov 9, 2007	11.92	11.95	11.58	11.75
2180	NYSE	MUE	Thu, Nov 8, 2007	12.01	12.02	11.79	11.86
2179	NYSE	MUE	Wed, Nov 7, 2007	12.02	12.17	12.01	12.01
2178	NYSE	MUE	Tue, Nov 6, 2007	12.00	12.07	11.99	12.06
2177	NYSE	MUE	Mon, Nov 5, 2007	11.74	12.05	11.74	12.03
2176	NYSE	MUE	Fri, Nov 2, 2007	12.07	12.14	11.99	12.04
2175	NYSE	MUE	Thu, Nov 1, 2007	12.15	12.15	12.07	12.10
2174	NYSE	MUE	Wed, Oct 31, 2007	12.23	12.23	12.15	12.18
2173	NYSE	MUE	Tue, Oct 30, 2007	12.15	12.24	12.12	12.23
2172	NYSE	MUE	Mon, Oct 29, 2007	12.26	12.30	12.25	12.25
2171	NYSE	MUE	Fri, Oct 26, 2007	12.25	12.36	12.25	12.33
2170	NYSE	MUE	Thu, Oct 25, 2007	12.25	12.29	12.19	12.26
2169	NYSE	MUE	Wed, Oct 24, 2007	12.25	12.29	12.22	12.29
2168	NYSE	MUE	Tue, Oct 23, 2007	12.22	12.31	12.22	12.30
2167	NYSE	MUE	Mon, Oct 22, 2007	12.21	12.26	12.21	12.24
2166	NYSE	MUE	Fri, Oct 19, 2007	12.17	12.23	12.15	12.21
2165	NYSE	MUE	Thu, Oct 18, 2007	12.16	12.24	12.15	12.19
2164	NYSE	MUE	Wed, Oct 17, 2007	12.17	12.22	12.14	12.20
2163	NYSE	MUE	Tue, Oct 16, 2007	12.15	12.20	12.14	12.17
2162	NYSE	MUE	Mon, Oct 15, 2007	12.22	12.25	12.16	12.17
2161	NYSE	MUE	Fri, Oct 12, 2007	12.40	12.44	12.21	12.24
2160	NYSE	MUE	Thu, Oct 11, 2007	12.32	12.46	12.32	12.44
2159	NYSE	MUE	Wed, Oct 10, 2007	12.29	12.37	12.28	12.36
2158	NYSE	MUE	Tue, Oct 9, 2007	12.39	12.42	12.35	12.36
2157	NYSE	MUE	Mon, Oct 8, 2007	12.30	12.39	12.30	12.39
2156	NYSE	MUE	Fri, Oct 5, 2007	12.31	12.39	12.25	12.34
2155	NYSE	MUE	Thu, Oct 4, 2007	12.40	12.42	12.32	12.39
2154	NYSE	MUE	Wed, Oct 3, 2007	12.35	12.46	12.35	12.46
2153	NYSE	MUE	Tue, Oct 2, 2007	12.32	12.41	12.32	12.41
2152	NYSE	MUE	Mon, Oct 1, 2007	12.39	12.41	12.33	12.41
2151	NYSE	MUE	Fri, Sep 28, 2007	12.30	12.39	12.30	12.39
2150	NYSE	MUE	Thu, Sep 27, 2007	12.25	12.35	12.25	12.33
2149	NYSE	MUE	Wed, Sep 26, 2007	12.35	12.35	12.25	12.32
2148	NYSE	MUE	Tue, Sep 25, 2007	12.26	12.43	12.26	12.35
2147	NYSE	MUE	Mon, Sep 24, 2007	12.25	12.33	12.24	12.26
2146	NYSE	MUE	Fri, Sep 21, 2007	12.27	12.42	12.26	12.26
2145	NYSE	MUE	Thu, Sep 20, 2007	12.44	12.44	12.33	12.34
2144	NYSE	MUE	Wed, Sep 19, 2007	12.43	12.49	12.38	12.39
2143	NYSE	MUE	Tue, Sep 18, 2007	12.38	12.48	12.38	12.48
2142	NYSE	MUE	Mon, Sep 17, 2007	12.40	12.48	12.39	12.44
2141	NYSE	MUE	Fri, Sep 14, 2007	12.39	12.47	12.39	12.42
2140	NYSE	MUE	Thu, Sep 13, 2007	12.49	12.52	12.43	12.46
2139	NYSE	MUE	Wed, Sep 12, 2007	12.61	12.65	12.43	12.53
2138	NYSE	MUE	Tue, Sep 11, 2007	12.60	12.69	12.60	12.67
2137	NYSE	MUE	Mon, Sep 10, 2007	12.56	12.65	12.53	12.61
2136	NYSE	MUE	Fri, Sep 7, 2007	12.45	12.59	12.40	12.59
2135	NYSE	MUE	Thu, Sep 6, 2007	12.40	12.56	12.40	12.51
2134	NYSE	MUE	Wed, Sep 5, 2007	12.33	12.44	12.33	12.44
2133	NYSE	MUE	Tue, Sep 4, 2007	12.47	12.49	12.35	12.41
2132	NYSE	MUE	Fri, Aug 31, 2007	12.30	12.47	12.30	12.47
2131	NYSE	MUE	Thu, Aug 30, 2007	12.21	12.28	12.19	12.28
2130	NYSE	MUE	Wed, Aug 29, 2007	12.15	12.21	12.05	12.21
2129	NYSE	MUE	Tue, Aug 28, 2007	12.19	12.19	12.02	12.10
2128	NYSE	MUE	Mon, Aug 27, 2007	12.13	12.20	12.12	12.16
2127	NYSE	MUE	Fri, Aug 24, 2007	12.15	12.19	12.12	12.19
2126	NYSE	MUE	Thu, Aug 23, 2007	12.14	12.23	12.11	12.19
2125	NYSE	MUE	Wed, Aug 22, 2007	12.05	12.21	12.05	12.20
2124	NYSE	MUE	Tue, Aug 21, 2007	12.03	12.13	12.00	12.13
2123	NYSE	MUE	Mon, Aug 20, 2007	12.20	12.20	12.03	12.12
2122	NYSE	MUE	Fri, Aug 17, 2007	11.85	12.15	11.85	12.14
2121	NYSE	MUE	Thu, Aug 16, 2007	12.01	12.01	11.82	11.83
2120	NYSE	MUE	Wed, Aug 15, 2007	12.11	12.11	12.00	12.02
2119	NYSE	MUE	Tue, Aug 14, 2007	12.21	12.21	12.14	12.16
2118	NYSE	MUE	Mon, Aug 13, 2007	12.27	12.27	12.22	12.22
2117	NYSE	MUE	Fri, Aug 10, 2007	12.37	12.37	12.27	12.27
2116	NYSE	MUE	Thu, Aug 9, 2007	12.38	12.39	12.33	12.39
2115	NYSE	MUE	Wed, Aug 8, 2007	12.44	12.44	12.35	12.37
2114	NYSE	MUE	Tue, Aug 7, 2007	12.40	12.44	12.35	12.44
2113	NYSE	MUE	Mon, Aug 6, 2007	12.41	12.44	12.40	12.40
2112	NYSE	MUE	Fri, Aug 3, 2007	12.39	12.47	12.39	12.44
2111	NYSE	MUE	Thu, Aug 2, 2007	12.35	12.42	12.35	12.42
2110	NYSE	MUE	Wed, Aug 1, 2007	12.35	12.40	12.30	12.35
2109	NYSE	MUE	Tue, Jul 31, 2007	12.47	12.53	12.38	12.39
2108	NYSE	MUE	Mon, Jul 30, 2007	12.37	12.57	12.37	12.47
2107	NYSE	MUE	Fri, Jul 27, 2007	12.27	12.50	12.27	12.46
2106	NYSE	MUE	Thu, Jul 26, 2007	12.36	12.39	12.27	12.29
2105	NYSE	MUE	Wed, Jul 25, 2007	12.34	12.39	12.34	12.35
2104	NYSE	MUE	Tue, Jul 24, 2007	12.40	12.44	12.33	12.35
2103	NYSE	MUE	Mon, Jul 23, 2007	12.38	12.54	12.38	12.41
2102	NYSE	MUE	Fri, Jul 20, 2007	12.36	12.52	12.36	12.39
2101	NYSE	MUE	Thu, Jul 19, 2007	12.35	12.43	12.35	12.40
2100	NYSE	MUE	Wed, Jul 18, 2007	12.34	12.40	12.34	12.39
2099	NYSE	MUE	Tue, Jul 17, 2007	12.42	12.44	12.37	12.40
2098	NYSE	MUE	Mon, Jul 16, 2007	12.40	12.46	12.40	12.45
2097	NYSE	MUE	Fri, Jul 13, 2007	12.40	12.43	12.34	12.43
2096	NYSE	MUE	Thu, Jul 12, 2007	12.42	12.42	12.35	12.39
2095	NYSE	MUE	Wed, Jul 11, 2007	12.41	12.48	12.40	12.48
2094	NYSE	MUE	Tue, Jul 10, 2007	12.39	12.46	12.39	12.42
2093	NYSE	MUE	Mon, Jul 9, 2007	12.42	12.42	12.35	12.42
2092	NYSE	MUE	Fri, Jul 6, 2007	12.41	12.45	12.37	12.42
2091	NYSE	MUE	Thu, Jul 5, 2007	12.45	12.48	12.40	12.43
2090	NYSE	MUE	Tue, Jul 3, 2007	12.48	12.51	12.48	12.48
2089	NYSE	MUE	Mon, Jul 2, 2007	12.52	12.55	12.46	12.47
2088	NYSE	MUE	Fri, Jun 29, 2007	12.45	12.49	12.43	12.46
2087	NYSE	MUE	Thu, Jun 28, 2007	12.41	12.53	12.41	12.44
2086	NYSE	MUE	Wed, Jun 27, 2007	12.36	12.43	12.33	12.43
2085	NYSE	MUE	Tue, Jun 26, 2007	12.31	12.35	12.31	12.35
2084	NYSE	MUE	Mon, Jun 25, 2007	12.33	12.34	12.29	12.31
2083	NYSE	MUE	Fri, Jun 22, 2007	12.27	12.31	12.26	12.30
2082	NYSE	MUE	Thu, Jun 21, 2007	12.35	12.35	12.28	12.30
2081	NYSE	MUE	Wed, Jun 20, 2007	12.40	12.42	12.35	12.35
2080	NYSE	MUE	Tue, Jun 19, 2007	12.47	12.57	12.27	12.40
2079	NYSE	MUE	Mon, Jun 18, 2007	12.49	12.55	12.46	12.51
2078	NYSE	MUE	Fri, Jun 15, 2007	12.53	12.54	12.42	12.47
2077	NYSE	MUE	Thu, Jun 14, 2007	12.48	12.55	12.43	12.46
2076	NYSE	MUE	Wed, Jun 13, 2007	12.33	12.45	12.33	12.40
2075	NYSE	MUE	Tue, Jun 12, 2007	12.41	12.48	12.37	12.37
2074	NYSE	MUE	Mon, Jun 11, 2007	12.49	12.54	12.43	12.46
2073	NYSE	MUE	Fri, Jun 8, 2007	12.57	12.60	12.53	12.54
2072	NYSE	MUE	Thu, Jun 7, 2007	12.73	12.76	12.60	12.60
2071	NYSE	MUE	Wed, Jun 6, 2007	12.76	12.79	12.74	12.79
2070	NYSE	MUE	Tue, Jun 5, 2007	12.77	12.79	12.75	12.76
2069	NYSE	MUE	Mon, Jun 4, 2007	12.76	12.80	12.74	12.76
2068	NYSE	MUE	Fri, Jun 1, 2007	12.88	12.88	12.79	12.81
2067	NYSE	MUE	Thu, May 31, 2007	12.85	12.88	12.80	12.86
2066	NYSE	MUE	Wed, May 30, 2007	12.80	12.88	12.80	12.88
2065	NYSE	MUE	Tue, May 29, 2007	12.83	12.87	12.81	12.84
2064	NYSE	MUE	Fri, May 25, 2007	12.82	12.88	12.82	12.83
2063	NYSE	MUE	Thu, May 24, 2007	12.90	12.92	12.84	12.84
2062	NYSE	MUE	Wed, May 23, 2007	12.93	12.94	12.90	12.93
2061	NYSE	MUE	Tue, May 22, 2007	12.95	12.97	12.94	12.94
2060	NYSE	MUE	Mon, May 21, 2007	13.00	13.01	12.96	13.00
2059	NYSE	MUE	Fri, May 18, 2007	13.03	13.03	12.98	13.00
2058	NYSE	MUE	Thu, May 17, 2007	13.03	13.06	13.00	13.05
2057	NYSE	MUE	Wed, May 16, 2007	13.04	13.07	13.02	13.05
2056	NYSE	MUE	Tue, May 15, 2007	13.07	13.08	13.02	13.08
2055	NYSE	MUE	Mon, May 14, 2007	13.08	13.11	13.06	13.09
2054	NYSE	MUE	Fri, May 11, 2007	13.09	13.12	13.06	13.08
2053	NYSE	MUE	Thu, May 10, 2007	13.16	13.17	13.14	13.17
2052	NYSE	MUE	Wed, May 9, 2007	13.13	13.16	13.09	13.15
2051	NYSE	MUE	Tue, May 8, 2007	13.14	13.17	13.11	13.16
2050	NYSE	MUE	Mon, May 7, 2007	13.10	13.17	13.09	13.16
2049	NYSE	MUE	Fri, May 4, 2007	13.12	13.16	13.11	13.13
2048	NYSE	MUE	Thu, May 3, 2007	13.21	13.23	13.12	13.12
2047	NYSE	MUE	Wed, May 2, 2007	13.21	13.25	13.21	13.21
2046	NYSE	MUE	Tue, May 1, 2007	13.25	13.26	13.21	13.22
2045	NYSE	MUE	Mon, Apr 30, 2007	13.23	13.29	13.21	13.27
2044	NYSE	MUE	Fri, Apr 27, 2007	13.15	13.23	13.15	13.23
2043	NYSE	MUE	Thu, Apr 26, 2007	13.16	13.19	13.16	13.16
2042	NYSE	MUE	Wed, Apr 25, 2007	13.10	13.16	13.10	13.16
2041	NYSE	MUE	Tue, Apr 24, 2007	13.06	13.13	13.06	13.10
2040	NYSE	MUE	Mon, Apr 23, 2007	13.05	13.10	13.05	13.08
2039	NYSE	MUE	Fri, Apr 20, 2007	13.01	13.08	13.01	13.07
2038	NYSE	MUE	Thu, Apr 19, 2007	12.95	13.06	12.95	13.06
2037	NYSE	MUE	Wed, Apr 18, 2007	12.98	12.98	12.94	12.98
2036	NYSE	MUE	Tue, Apr 17, 2007	13.03	13.05	12.96	12.96
2035	NYSE	MUE	Mon, Apr 16, 2007	13.04	13.05	13.02	13.05
2034	NYSE	MUE	Fri, Apr 13, 2007	13.09	13.09	13.03	13.07
2033	NYSE	MUE	Thu, Apr 12, 2007	13.00	13.08	13.00	13.08
2032	NYSE	MUE	Wed, Apr 11, 2007	13.03	13.08	13.00	13.04
2031	NYSE	MUE	Tue, Apr 10, 2007	13.00	13.06	12.97	13.03
2030	NYSE	MUE	Mon, Apr 9, 2007	13.02	13.03	12.96	12.98
2029	NYSE	MUE	Thu, Apr 5, 2007	13.06	13.12	13.02	13.02
2028	NYSE	MUE	Wed, Apr 4, 2007	13.10	13.12	13.06	13.08
2027	NYSE	MUE	Tue, Apr 3, 2007	13.11	13.15	13.08	13.09
2026	NYSE	MUE	Mon, Apr 2, 2007	13.09	13.10	13.06	13.10
2025	NYSE	MUE	Fri, Mar 30, 2007	13.07	13.09	13.01	13.09
2024	NYSE	MUE	Thu, Mar 29, 2007	13.05	13.06	13.00	13.06
2023	NYSE	MUE	Wed, Mar 28, 2007	13.04	13.08	13.01	13.08
2022	NYSE	MUE	Tue, Mar 27, 2007	13.03	13.04	12.99	13.04
2021	NYSE	MUE	Mon, Mar 26, 2007	13.04	13.07	13.01	13.03
2020	NYSE	MUE	Fri, Mar 23, 2007	13.13	13.16	12.97	13.00
2019	NYSE	MUE	Thu, Mar 22, 2007	13.05	13.09	13.04	13.06
2018	NYSE	MUE	Wed, Mar 21, 2007	13.05	13.10	13.04	13.05
2017	NYSE	MUE	Tue, Mar 20, 2007	13.02	13.07	13.02	13.07
2016	NYSE	MUE	Mon, Mar 19, 2007	13.03	13.07	13.02	13.05
2015	NYSE	MUE	Fri, Mar 16, 2007	13.09	13.09	13.01	13.07
2014	NYSE	MUE	Thu, Mar 15, 2007	13.09	13.09	13.06	13.09
2013	NYSE	MUE	Wed, Mar 14, 2007	13.05	13.09	13.02	13.05
2012	NYSE	MUE	Tue, Mar 13, 2007	13.02	13.14	13.02	13.06
2011	NYSE	MUE	Mon, Mar 12, 2007	13.05	13.10	13.05	13.09
2010	NYSE	MUE	Fri, Mar 9, 2007	13.06	13.09	13.04	13.04
2009	NYSE	MUE	Thu, Mar 8, 2007	13.13	13.13	13.06	13.06
2008	NYSE	MUE	Wed, Mar 7, 2007	13.14	13.16	13.06	13.06
2007	NYSE	MUE	Tue, Mar 6, 2007	13.12	13.15	13.10	13.11
2006	NYSE	MUE	Mon, Mar 5, 2007	13.09	13.12	13.06	13.12
2005	NYSE	MUE	Fri, Mar 2, 2007	13.09	13.09	13.06	13.09
2004	NYSE	MUE	Thu, Mar 1, 2007	13.04	13.08	13.04	13.06
2003	NYSE	MUE	Wed, Feb 28, 2007	13.02	13.06	12.98	13.01
2002	NYSE	MUE	Tue, Feb 27, 2007	12.92	13.03	12.92	13.03
2001	NYSE	MUE	Mon, Feb 26, 2007	12.93	12.98	12.91	12.92
2000	NYSE	MUE	Fri, Feb 23, 2007	12.92	12.93	12.90	12.93
1999	NYSE	MUE	Thu, Feb 22, 2007	12.94	12.94	12.91	12.91
1998	NYSE	MUE	Wed, Feb 21, 2007	12.94	12.97	12.92	12.94
1997	NYSE	MUE	Tue, Feb 20, 2007	13.05	13.07	12.91	12.97
1996	NYSE	MUE	Fri, Feb 16, 2007	13.00	13.05	13.00	13.05
1995	NYSE	MUE	Thu, Feb 15, 2007	12.99	13.07	12.99	13.02
1994	NYSE	MUE	Wed, Feb 14, 2007	13.00	13.04	12.94	12.99
1993	NYSE	MUE	Tue, Feb 13, 2007	12.92	13.03	12.92	12.95
1992	NYSE	MUE	Mon, Feb 12, 2007	13.01	13.05	12.99	13.05
1991	NYSE	MUE	Fri, Feb 9, 2007	13.01	13.04	12.99	12.99
1990	NYSE	MUE	Thu, Feb 8, 2007	12.95	13.04	12.95	13.01
1989	NYSE	MUE	Wed, Feb 7, 2007	13.02	13.05	12.98	12.98
1988	NYSE	MUE	Tue, Feb 6, 2007	13.00	13.02	12.96	13.02
1987	NYSE	MUE	Mon, Feb 5, 2007	12.98	13.05	12.96	12.98
1986	NYSE	MUE	Fri, Feb 2, 2007	12.96	13.00	12.96	12.96
1985	NYSE	MUE	Thu, Feb 1, 2007	12.97	13.05	12.96	12.96
1984	NYSE	MUE	Wed, Jan 31, 2007	12.96	13.01	12.95	12.96
1983	NYSE	MUE	Tue, Jan 30, 2007	13.00	13.01	12.93	12.99
1982	NYSE	MUE	Mon, Jan 29, 2007	12.91	13.01	12.91	13.00
1981	NYSE	MUE	Fri, Jan 26, 2007	12.89	12.95	12.86	12.91
1980	NYSE	MUE	Thu, Jan 25, 2007	12.94	12.94	12.88	12.93
1979	NYSE	MUE	Wed, Jan 24, 2007	12.93	12.97	12.89	12.91
1978	NYSE	MUE	Tue, Jan 23, 2007	12.99	12.99	12.91	12.98
1977	NYSE	MUE	Mon, Jan 22, 2007	12.93	13.01	12.91	12.93
1976	NYSE	MUE	Fri, Jan 19, 2007	12.96	13.00	12.92	12.94
1975	NYSE	MUE	Thu, Jan 18, 2007	12.98	13.00	12.92	13.00
1974	NYSE	MUE	Wed, Jan 17, 2007	12.93	12.97	12.92	12.97
1973	NYSE	MUE	Tue, Jan 16, 2007	12.87	12.96	12.87	12.94
1972	NYSE	MUE	Fri, Jan 12, 2007	12.88	12.90	12.84	12.90
1971	NYSE	MUE	Thu, Jan 11, 2007	12.89	12.89	12.84	12.85
1970	NYSE	MUE	Wed, Jan 10, 2007	12.96	12.96	12.86	12.94
1969	NYSE	MUE	Tue, Jan 9, 2007	12.89	12.99	12.88	12.97
1968	NYSE	MUE	Mon, Jan 8, 2007	12.91	12.95	12.88	12.89
1967	NYSE	MUE	Fri, Jan 5, 2007	12.87	12.91	12.87	12.90
1966	NYSE	MUE	Thu, Jan 4, 2007	12.99	12.99	12.91	12.94
1965	NYSE	MUE	Wed, Jan 3, 2007	12.93	13.02	12.91	12.98
1964	NYSE	MUE	Fri, Dec 29, 2006	12.85	12.98	12.82	12.98
1963	NYSE	MUE	Thu, Dec 28, 2006	12.85	12.88	12.79	12.85
1962	NYSE	MUE	Wed, Dec 27, 2006	12.80	12.89	12.80	12.88
1961	NYSE	MUE	Tue, Dec 26, 2006	12.90	12.95	12.88	12.90
1960	NYSE	MUE	Fri, Dec 22, 2006	12.85	12.97	12.85	12.95
1959	NYSE	MUE	Thu, Dec 21, 2006	12.80	12.87	12.80	12.84
1958	NYSE	MUE	Wed, Dec 20, 2006	12.80	12.85	12.76	12.78
1957	NYSE	MUE	Tue, Dec 19, 2006	12.81	12.88	12.80	12.80
1956	NYSE	MUE	Mon, Dec 18, 2006	12.82	12.89	12.81	12.83
1955	NYSE	MUE	Fri, Dec 15, 2006	12.82	12.91	12.81	12.85
1954	NYSE	MUE	Thu, Dec 14, 2006	12.88	12.88	12.84	12.84
1953	NYSE	MUE	Wed, Dec 13, 2006	13.05	13.05	12.83	12.89
1952	NYSE	MUE	Tue, Dec 12, 2006	13.00	13.09	12.98	13.03
1951	NYSE	MUE	Mon, Dec 11, 2006	12.95	13.05	12.94	13.05
1950	NYSE	MUE	Fri, Dec 8, 2006	12.95	12.99	12.95	12.97
1949	NYSE	MUE	Thu, Dec 7, 2006	12.97	13.01	12.96	12.99
1948	NYSE	MUE	Wed, Dec 6, 2006	13.03	13.04	12.92	12.96
1947	NYSE	MUE	Tue, Dec 5, 2006	13.09	13.10	13.01	13.04
1946	NYSE	MUE	Mon, Dec 4, 2006	12.95	13.10	12.95	13.08
1945	NYSE	MUE	Fri, Dec 1, 2006	12.94	12.99	12.93	12.97
1944	NYSE	MUE	Thu, Nov 30, 2006	12.95	12.99	12.94	12.95
1943	NYSE	MUE	Wed, Nov 29, 2006	12.90	12.96	12.87	12.92
1942	NYSE	MUE	Tue, Nov 28, 2006	12.85	12.91	12.85	12.90
1941	NYSE	MUE	Mon, Nov 27, 2006	12.82	12.89	12.82	12.85
1940	NYSE	MUE	Fri, Nov 24, 2006	12.86	12.88	12.84	12.86
1939	NYSE	MUE	Wed, Nov 22, 2006	12.78	12.88	12.78	12.86
1938	NYSE	MUE	Tue, Nov 21, 2006	12.82	12.89	12.82	12.88
1937	NYSE	MUE	Mon, Nov 20, 2006	12.90	12.93	12.81	12.85
1936	NYSE	MUE	Fri, Nov 17, 2006	12.94	12.94	12.81	12.93
1935	NYSE	MUE	Thu, Nov 16, 2006	12.92	12.99	12.89	12.91
1934	NYSE	MUE	Wed, Nov 15, 2006	13.00	13.04	12.94	12.97
1933	NYSE	MUE	Tue, Nov 14, 2006	12.91	13.03	12.91	13.01
1932	NYSE	MUE	Mon, Nov 13, 2006	12.91	12.92	12.85	12.90
1931	NYSE	MUE	Fri, Nov 10, 2006	12.85	12.93	12.83	12.88
1930	NYSE	MUE	Thu, Nov 9, 2006	12.87	12.92	12.87	12.87
1929	NYSE	MUE	Wed, Nov 8, 2006	12.90	12.95	12.86	12.90
1928	NYSE	MUE	Tue, Nov 7, 2006	12.95	12.96	12.88	12.91
1927	NYSE	MUE	Mon, Nov 6, 2006	12.89	12.97	12.86	12.97
1926	NYSE	MUE	Fri, Nov 3, 2006	12.99	12.99	12.90	12.91
1925	NYSE	MUE	Thu, Nov 2, 2006	12.93	13.03	12.93	13.03
1924	NYSE	MUE	Wed, Nov 1, 2006	12.95	13.05	12.93	13.03
1923	NYSE	MUE	Tue, Oct 31, 2006	12.90	12.99	12.90	12.99
1922	NYSE	MUE	Mon, Oct 30, 2006	12.86	12.97	12.86	12.97
1921	NYSE	MUE	Fri, Oct 27, 2006	12.90	12.92	12.87	12.88
1920	NYSE	MUE	Thu, Oct 26, 2006	12.76	12.87	12.76	12.87
1919	NYSE	MUE	Wed, Oct 25, 2006	12.70	12.75	12.70	12.74
1918	NYSE	MUE	Tue, Oct 24, 2006	12.74	12.76	12.68	12.76
1917	NYSE	MUE	Mon, Oct 23, 2006	12.70	12.77	12.64	12.77
1916	NYSE	MUE	Fri, Oct 20, 2006	12.75	12.76	12.71	12.76
1915	NYSE	MUE	Thu, Oct 19, 2006	12.64	12.74	12.56	12.74
1914	NYSE	MUE	Wed, Oct 18, 2006	12.68	12.70	12.62	12.69
1913	NYSE	MUE	Tue, Oct 17, 2006	12.61	12.72	12.61	12.68
1912	NYSE	MUE	Mon, Oct 16, 2006	12.57	12.72	12.57	12.61
1911	NYSE	MUE	Fri, Oct 13, 2006	12.85	12.85	12.66	12.66
1910	NYSE	MUE	Thu, Oct 12, 2006	12.90	12.90	12.75	12.85
1909	NYSE	MUE	Wed, Oct 11, 2006	13.00	13.04	12.90	12.94
1908	NYSE	MUE	Tue, Oct 10, 2006	12.99	13.02	12.94	12.97
1907	NYSE	MUE	Mon, Oct 9, 2006	12.94	12.98	12.94	12.95
1906	NYSE	MUE	Fri, Oct 6, 2006	13.01	13.01	12.95	12.96
1905	NYSE	MUE	Thu, Oct 5, 2006	12.95	13.03	12.90	13.00
1904	NYSE	MUE	Wed, Oct 4, 2006	12.95	13.01	12.93	13.01
1903	NYSE	MUE	Tue, Oct 3, 2006	12.98	13.01	12.95	13.01
1902	NYSE	MUE	Mon, Oct 2, 2006	12.87	12.98	12.87	12.98
1901	NYSE	MUE	Fri, Sep 29, 2006	12.99	12.99	12.91	12.96
1900	NYSE	MUE	Thu, Sep 28, 2006	13.00	13.00	12.92	12.95
1899	NYSE	MUE	Wed, Sep 27, 2006	12.91	12.98	12.85	12.98
1898	NYSE	MUE	Tue, Sep 26, 2006	12.92	12.92	12.86	12.90
1897	NYSE	MUE	Mon, Sep 25, 2006	12.91	12.94	12.87	12.92
1896	NYSE	MUE	Fri, Sep 22, 2006	12.90	12.90	12.80	12.90
1895	NYSE	MUE	Thu, Sep 21, 2006	12.76	12.84	12.76	12.84
1894	NYSE	MUE	Wed, Sep 20, 2006	12.73	12.83	12.73	12.83
1893	NYSE	MUE	Tue, Sep 19, 2006	12.79	12.82	12.71	12.77
1892	NYSE	MUE	Mon, Sep 18, 2006	12.80	12.80	12.70	12.76
1891	NYSE	MUE	Fri, Sep 15, 2006	12.80	12.83	12.70	12.79
1890	NYSE	MUE	Thu, Sep 14, 2006	12.85	12.87	12.74	12.81
1889	NYSE	MUE	Wed, Sep 13, 2006	12.90	12.90	12.77	12.77
1888	NYSE	MUE	Tue, Sep 12, 2006	12.96	13.00	12.89	12.89
1887	NYSE	MUE	Mon, Sep 11, 2006	12.83	12.93	12.83	12.90
1886	NYSE	MUE	Fri, Sep 8, 2006	12.82	12.90	12.82	12.87
1885	NYSE	MUE	Thu, Sep 7, 2006	12.86	12.92	12.81	12.87
1884	NYSE	MUE	Wed, Sep 6, 2006	12.94	12.94	12.82	12.90
1883	NYSE	MUE	Tue, Sep 5, 2006	13.04	13.04	12.90	12.91
1882	NYSE	MUE	Fri, Sep 1, 2006	12.94	13.02	12.94	12.97
1881	NYSE	MUE	Thu, Aug 31, 2006	12.96	13.00	12.95	12.95
1880	NYSE	MUE	Wed, Aug 30, 2006	12.96	12.99	12.90	12.98
1879	NYSE	MUE	Tue, Aug 29, 2006	12.94	12.96	12.88	12.95
1878	NYSE	MUE	Mon, Aug 28, 2006	12.94	12.94	12.87	12.94
1877	NYSE	MUE	Fri, Aug 25, 2006	12.92	12.93	12.90	12.90
1876	NYSE	MUE	Thu, Aug 24, 2006	12.86	12.92	12.84	12.91
1875	NYSE	MUE	Wed, Aug 23, 2006	12.85	12.86	12.81	12.86
1874	NYSE	MUE	Tue, Aug 22, 2006	12.91	12.91	12.83	12.88
1873	NYSE	MUE	Mon, Aug 21, 2006	12.82	12.87	12.77	12.87
1872	NYSE	MUE	Fri, Aug 18, 2006	12.86	12.86	12.78	12.86
1871	NYSE	MUE	Thu, Aug 17, 2006	12.86	12.86	12.78	12.83
1870	NYSE	MUE	Wed, Aug 16, 2006	12.78	12.82	12.78	12.81
1869	NYSE	MUE	Tue, Aug 15, 2006	12.74	12.82	12.73	12.81
1868	NYSE	MUE	Mon, Aug 14, 2006	12.72	12.75	12.65	12.74
1867	NYSE	MUE	Fri, Aug 11, 2006	12.65	12.77	12.61	12.77
1866	NYSE	MUE	Thu, Aug 10, 2006	12.73	12.73	12.65	12.66
1865	NYSE	MUE	Wed, Aug 9, 2006	12.69	12.74	12.67	12.74
1864	NYSE	MUE	Tue, Aug 8, 2006	12.66	12.72	12.66	12.72
1863	NYSE	MUE	Mon, Aug 7, 2006	12.69	12.72	12.69	12.70
1862	NYSE	MUE	Fri, Aug 4, 2006	12.66	12.72	12.62	12.67
1861	NYSE	MUE	Thu, Aug 3, 2006	12.70	12.70	12.63	12.67
1860	NYSE	MUE	Wed, Aug 2, 2006	12.75	12.75	12.68	12.68
1859	NYSE	MUE	Tue, Aug 1, 2006	12.63	12.70	12.55	12.68
1858	NYSE	MUE	Mon, Jul 31, 2006	12.50	12.61	12.44	12.61
1857	NYSE	MUE	Fri, Jul 28, 2006	12.45	12.53	12.42	12.50
1856	NYSE	MUE	Thu, Jul 27, 2006	12.48	12.48	12.39	12.42
1855	NYSE	MUE	Wed, Jul 26, 2006	12.30	12.47	12.26	12.45
1854	NYSE	MUE	Tue, Jul 25, 2006	12.32	12.33	12.24	12.29
1853	NYSE	MUE	Mon, Jul 24, 2006	12.25	12.32	12.25	12.32
1852	NYSE	MUE	Fri, Jul 21, 2006	12.26	12.26	12.22	12.25
1851	NYSE	MUE	Thu, Jul 20, 2006	12.22	12.24	12.18	12.22
1850	NYSE	MUE	Wed, Jul 19, 2006	12.15	12.23	12.15	12.21
1849	NYSE	MUE	Tue, Jul 18, 2006	12.20	12.20	12.15	12.17
1848	NYSE	MUE	Mon, Jul 17, 2006	12.18	12.23	12.16	12.23
1847	NYSE	MUE	Fri, Jul 14, 2006	12.12	12.18	12.11	12.18
1846	NYSE	MUE	Thu, Jul 13, 2006	12.16	12.20	12.14	12.19
1845	NYSE	MUE	Wed, Jul 12, 2006	12.24	12.29	12.21	12.29
1844	NYSE	MUE	Tue, Jul 11, 2006	12.27	12.32	12.24	12.25
1843	NYSE	MUE	Mon, Jul 10, 2006	12.31	12.32	12.25	12.31
1842	NYSE	MUE	Fri, Jul 7, 2006	12.33	12.33	12.25	12.29
1841	NYSE	MUE	Thu, Jul 6, 2006	12.24	12.31	12.24	12.27
1840	NYSE	MUE	Wed, Jul 5, 2006	12.27	12.32	12.25	12.32
1839	NYSE	MUE	Mon, Jul 3, 2006	12.29	12.31	12.24	12.31
1838	NYSE	MUE	Fri, Jun 30, 2006	12.20	12.26	12.19	12.25
1837	NYSE	MUE	Thu, Jun 29, 2006	12.15	12.23	12.12	12.23
1836	NYSE	MUE	Wed, Jun 28, 2006	12.25	12.25	12.12	12.12
1835	NYSE	MUE	Tue, Jun 27, 2006	12.22	12.24	12.19	12.21
1834	NYSE	MUE	Mon, Jun 26, 2006	12.24	12.26	12.17	12.23
1833	NYSE	MUE	Fri, Jun 23, 2006	12.35	12.35	12.20	12.21
1832	NYSE	MUE	Thu, Jun 22, 2006	12.33	12.38	12.27	12.31
1831	NYSE	MUE	Wed, Jun 21, 2006	12.36	12.37	12.31	12.33
1830	NYSE	MUE	Tue, Jun 20, 2006	12.45	12.47	12.26	12.36
1829	NYSE	MUE	Mon, Jun 19, 2006	12.55	12.55	12.37	12.45
1828	NYSE	MUE	Fri, Jun 16, 2006	12.40	12.48	12.38	12.45
1827	NYSE	MUE	Thu, Jun 15, 2006	12.49	12.49	12.40	12.44
1826	NYSE	MUE	Wed, Jun 14, 2006	12.57	12.57	12.42	12.49
1825	NYSE	MUE	Tue, Jun 13, 2006	12.60	12.60	12.50	12.53
1824	NYSE	MUE	Mon, Jun 12, 2006	12.60	12.65	12.54	12.60
1823	NYSE	MUE	Fri, Jun 9, 2006	12.56	12.75	12.54	12.66
1822	NYSE	MUE	Thu, Jun 8, 2006	12.73	12.73	12.52	12.61
1821	NYSE	MUE	Wed, Jun 7, 2006	12.75	12.76	12.60	12.65
1820	NYSE	MUE	Tue, Jun 6, 2006	12.92	12.92	12.65	12.67
1819	NYSE	MUE	Mon, Jun 5, 2006	13.08	13.08	12.93	12.94
1818	NYSE	MUE	Fri, Jun 2, 2006	13.01	13.15	12.99	13.15
1817	NYSE	MUE	Thu, Jun 1, 2006	12.91	13.03	12.91	12.99
1816	NYSE	MUE	Wed, May 31, 2006	12.90	12.97	12.90	12.97
1815	NYSE	MUE	Tue, May 30, 2006	12.93	12.95	12.84	12.86
1814	NYSE	MUE	Fri, May 26, 2006	12.87	12.93	12.86	12.93
1813	NYSE	MUE	Thu, May 25, 2006	12.86	12.95	12.82	12.87
1812	NYSE	MUE	Wed, May 24, 2006	13.00	13.00	12.88	12.94
1811	NYSE	MUE	Tue, May 23, 2006	13.04	13.04	12.85	13.00
1810	NYSE	MUE	Mon, May 22, 2006	12.90	13.04	12.90	13.03
1809	NYSE	MUE	Fri, May 19, 2006	12.98	12.99	12.95	12.96
1808	NYSE	MUE	Thu, May 18, 2006	12.88	12.98	12.88	12.97
1807	NYSE	MUE	Wed, May 17, 2006	13.00	13.00	12.85	12.94
1806	NYSE	MUE	Tue, May 16, 2006	12.93	13.00	12.86	13.00
1805	NYSE	MUE	Mon, May 15, 2006	12.93	12.93	12.80	12.90
1804	NYSE	MUE	Fri, May 12, 2006	12.80	12.92	12.80	12.90
1803	NYSE	MUE	Thu, May 11, 2006	12.90	12.93	12.87	12.90
1802	NYSE	MUE	Wed, May 10, 2006	13.00	13.04	12.96	13.02
1801	NYSE	MUE	Tue, May 9, 2006	12.98	13.09	12.95	12.96
1800	NYSE	MUE	Mon, May 8, 2006	13.02	13.05	12.97	13.03
1799	NYSE	MUE	Fri, May 5, 2006	12.98	13.04	12.98	13.02
1798	NYSE	MUE	Thu, May 4, 2006	13.00	13.05	13.00	13.05
1797	NYSE	MUE	Wed, May 3, 2006	13.13	13.13	13.01	13.06
1796	NYSE	MUE	Tue, May 2, 2006	13.06	13.15	13.03	13.07
1795	NYSE	MUE	Mon, May 1, 2006	13.02	13.12	13.01	13.11
1794	NYSE	MUE	Fri, Apr 28, 2006	13.02	13.09	13.02	13.09
1793	NYSE	MUE	Thu, Apr 27, 2006	12.99	13.05	12.95	12.99
1792	NYSE	MUE	Wed, Apr 26, 2006	13.08	13.08	12.94	12.96
1791	NYSE	MUE	Tue, Apr 25, 2006	13.01	13.06	12.98	13.05
1790	NYSE	MUE	Mon, Apr 24, 2006	12.99	13.11	12.98	13.11
1789	NYSE	MUE	Fri, Apr 21, 2006	12.90	12.98	12.89	12.96
1788	NYSE	MUE	Thu, Apr 20, 2006	12.94	12.96	12.89	12.92
1787	NYSE	MUE	Wed, Apr 19, 2006	13.00	13.00	12.90	12.94
1786	NYSE	MUE	Tue, Apr 18, 2006	12.95	13.05	12.90	12.97
1785	NYSE	MUE	Mon, Apr 17, 2006	13.00	13.05	12.90	12.95
1784	NYSE	MUE	Thu, Apr 13, 2006	12.99	13.01	12.96	13.00
1783	NYSE	MUE	Wed, Apr 12, 2006	13.13	13.13	12.83	13.05
1782	NYSE	MUE	Tue, Apr 11, 2006	13.19	13.19	13.01	13.11
1781	NYSE	MUE	Mon, Apr 10, 2006	13.20	13.20	13.08	13.15
1780	NYSE	MUE	Fri, Apr 7, 2006	13.28	13.28	13.11	13.22
1779	NYSE	MUE	Thu, Apr 6, 2006	13.35	13.35	13.25	13.28
1778	NYSE	MUE	Wed, Apr 5, 2006	13.33	13.38	13.32	13.33
1777	NYSE	MUE	Tue, Apr 4, 2006	13.35	13.39	13.32	13.39
1776	NYSE	MUE	Mon, Apr 3, 2006	13.32	13.39	13.30	13.33
1775	NYSE	MUE	Fri, Mar 31, 2006	13.41	13.41	13.30	13.32
1774	NYSE	MUE	Thu, Mar 30, 2006	13.40	13.40	13.35	13.37
1773	NYSE	MUE	Wed, Mar 29, 2006	13.34	13.41	13.34	13.40
1772	NYSE	MUE	Tue, Mar 28, 2006	13.41	13.41	13.25	13.34
1771	NYSE	MUE	Mon, Mar 27, 2006	13.40	13.43	13.37	13.40
1770	NYSE	MUE	Fri, Mar 24, 2006	13.40	13.40	13.35	13.39
1769	NYSE	MUE	Thu, Mar 23, 2006	13.40	13.42	13.34	13.40
1768	NYSE	MUE	Wed, Mar 22, 2006	13.31	13.40	13.31	13.40
1767	NYSE	MUE	Tue, Mar 21, 2006	13.39	13.39	13.30	13.35
1766	NYSE	MUE	Mon, Mar 20, 2006	13.35	13.42	13.33	13.35
1765	NYSE	MUE	Fri, Mar 17, 2006	13.34	13.39	13.34	13.36
1764	NYSE	MUE	Thu, Mar 16, 2006	13.35	13.38	13.30	13.36
1763	NYSE	MUE	Wed, Mar 15, 2006	13.28	13.36	13.27	13.30
1762	NYSE	MUE	Tue, Mar 14, 2006	13.31	13.32	13.23	13.32
1761	NYSE	MUE	Mon, Mar 13, 2006	13.40	13.40	13.25	13.31
1760	NYSE	MUE	Fri, Mar 10, 2006	13.36	13.39	13.31	13.38
1759	NYSE	MUE	Thu, Mar 9, 2006	13.40	13.41	13.33	13.38
1758	NYSE	MUE	Wed, Mar 8, 2006	13.30	13.37	13.28	13.37
1757	NYSE	MUE	Tue, Mar 7, 2006	13.35	13.38	13.15	13.29
1756	NYSE	MUE	Mon, Mar 6, 2006	13.35	13.43	13.35	13.37
1755	NYSE	MUE	Fri, Mar 3, 2006	13.40	13.40	13.36	13.37
1754	NYSE	MUE	Thu, Mar 2, 2006	13.47	13.53	13.33	13.43
1753	NYSE	MUE	Wed, Mar 1, 2006	13.51	13.56	13.44	13.49
1752	NYSE	MUE	Tue, Feb 28, 2006	13.47	13.55	13.47	13.55
1751	NYSE	MUE	Mon, Feb 27, 2006	13.49	13.52	13.47	13.50
1750	NYSE	MUE	Fri, Feb 24, 2006	13.50	13.52	13.44	13.46
1749	NYSE	MUE	Thu, Feb 23, 2006	13.50	13.50	13.45	13.48
1748	NYSE	MUE	Wed, Feb 22, 2006	13.52	13.52	13.46	13.52
1747	NYSE	MUE	Tue, Feb 21, 2006	13.53	13.53	13.45	13.52
1746	NYSE	MUE	Fri, Feb 17, 2006	13.45	13.50	13.42	13.49
1745	NYSE	MUE	Thu, Feb 16, 2006	13.46	13.50	13.40	13.40
1744	NYSE	MUE	Wed, Feb 15, 2006	13.54	13.56	13.46	13.46
1743	NYSE	MUE	Tue, Feb 14, 2006	13.56	13.60	13.48	13.52
1742	NYSE	MUE	Mon, Feb 13, 2006	13.57	13.57	13.50	13.55
1741	NYSE	MUE	Fri, Feb 10, 2006	13.65	13.67	13.50	13.51
1740	NYSE	MUE	Thu, Feb 9, 2006	13.57	13.75	13.51	13.63
1739	NYSE	MUE	Wed, Feb 8, 2006	13.44	13.57	13.44	13.57
1738	NYSE	MUE	Tue, Feb 7, 2006	13.53	13.58	13.45	13.51
1737	NYSE	MUE	Mon, Feb 6, 2006	13.52	13.62	13.51	13.62
1736	NYSE	MUE	Fri, Feb 3, 2006	13.82	13.82	13.59	13.62
1735	NYSE	MUE	Thu, Feb 2, 2006	13.78	13.82	13.73	13.81
1734	NYSE	MUE	Wed, Feb 1, 2006	13.80	13.89	13.77	13.83
1733	NYSE	MUE	Tue, Jan 31, 2006	13.72	13.87	13.72	13.81
1732	NYSE	MUE	Mon, Jan 30, 2006	13.88	13.94	13.72	13.79
1731	NYSE	MUE	Fri, Jan 27, 2006	13.70	13.80	13.70	13.80
1730	NYSE	MUE	Thu, Jan 26, 2006	13.85	13.85	13.73	13.80
1729	NYSE	MUE	Wed, Jan 25, 2006	13.81	13.90	13.80	13.82
1728	NYSE	MUE	Tue, Jan 24, 2006	13.78	13.86	13.74	13.86
1727	NYSE	MUE	Mon, Jan 23, 2006	13.82	13.83	13.74	13.82
1726	NYSE	MUE	Fri, Jan 20, 2006	13.73	14.00	13.73	13.85
1725	NYSE	MUE	Thu, Jan 19, 2006	13.73	13.78	13.71	13.77
1724	NYSE	MUE	Wed, Jan 18, 2006	13.77	13.77	13.70	13.76
1723	NYSE	MUE	Tue, Jan 17, 2006	13.70	13.78	13.67	13.75
1722	NYSE	MUE	Fri, Jan 13, 2006	13.77	13.81	13.72	13.80
1721	NYSE	MUE	Thu, Jan 12, 2006	13.82	13.88	13.78	13.86
1720	NYSE	MUE	Wed, Jan 11, 2006	13.80	13.83	13.75	13.80
1719	NYSE	MUE	Tue, Jan 10, 2006	13.83	13.86	13.80	13.80
1718	NYSE	MUE	Mon, Jan 9, 2006	13.86	13.86	13.76	13.81
1717	NYSE	MUE	Fri, Jan 6, 2006	13.79	13.85	13.71	13.83
1716	NYSE	MUE	Thu, Jan 5, 2006	13.68	13.74	13.58	13.74
1715	NYSE	MUE	Wed, Jan 4, 2006	13.70	13.73	13.62	13.71
1714	NYSE	MUE	Tue, Jan 3, 2006	13.77	13.80	13.67	13.67
1713	NYSE	MUE	Fri, Dec 30, 2005	13.74	13.79	13.72	13.78
1712	NYSE	MUE	Thu, Dec 29, 2005	13.80	13.86	13.74	13.77
1711	NYSE	MUE	Wed, Dec 28, 2005	13.81	13.81	13.71	13.72
1710	NYSE	MUE	Tue, Dec 27, 2005	13.85	13.86	13.77	13.80
1709	NYSE	MUE	Fri, Dec 23, 2005	13.90	13.94	13.84	13.88
1708	NYSE	MUE	Thu, Dec 22, 2005	13.95	13.95	13.80	13.83
1707	NYSE	MUE	Wed, Dec 21, 2005	13.90	13.93	13.86	13.90
1706	NYSE	MUE	Tue, Dec 20, 2005	13.90	13.94	13.87	13.94
1705	NYSE	MUE	Mon, Dec 19, 2005	13.90	13.99	13.90	13.95
1704	NYSE	MUE	Fri, Dec 16, 2005	13.92	13.96	13.89	13.91
1703	NYSE	MUE	Thu, Dec 15, 2005	13.95	14.00	13.92	13.95
1702	NYSE	MUE	Wed, Dec 14, 2005	13.87	13.95	13.81	13.92
1701	NYSE	MUE	Tue, Dec 13, 2005	13.83	13.95	13.82	13.87
1700	NYSE	MUE	Mon, Dec 12, 2005	13.90	14.00	13.88	13.97
1699	NYSE	MUE	Fri, Dec 9, 2005	13.90	13.96	13.88	13.96
1698	NYSE	MUE	Thu, Dec 8, 2005	13.90	14.00	13.80	14.00
1697	NYSE	MUE	Wed, Dec 7, 2005	13.87	13.91	13.80	13.88
1696	NYSE	MUE	Tue, Dec 6, 2005	14.00	14.00	13.85	13.93
1695	NYSE	MUE	Mon, Dec 5, 2005	13.77	13.94	13.73	13.90
1694	NYSE	MUE	Fri, Dec 2, 2005	13.77	13.90	13.77	13.84
1693	NYSE	MUE	Thu, Dec 1, 2005	13.80	13.95	13.75	13.77
1692	NYSE	MUE	Wed, Nov 30, 2005	13.80	13.90	13.77	13.88
1691	NYSE	MUE	Tue, Nov 29, 2005	13.86	13.89	13.77	13.84
1690	NYSE	MUE	Mon, Nov 28, 2005	13.85	13.96	13.70	13.82
1689	NYSE	MUE	Fri, Nov 25, 2005	13.88	13.91	13.88	13.91
1688	NYSE	MUE	Wed, Nov 23, 2005	13.70	13.91	13.68	13.86
1687	NYSE	MUE	Tue, Nov 22, 2005	13.70	13.70	13.60	13.70
1686	NYSE	MUE	Mon, Nov 21, 2005	13.51	13.70	13.51	13.64
1685	NYSE	MUE	Fri, Nov 18, 2005	13.65	13.68	13.55	13.55
1684	NYSE	MUE	Thu, Nov 17, 2005	13.60	13.70	13.60	13.66
1683	NYSE	MUE	Wed, Nov 16, 2005	13.58	13.66	13.50	13.63
1682	NYSE	MUE	Tue, Nov 15, 2005	13.48	13.62	13.48	13.58
1681	NYSE	MUE	Mon, Nov 14, 2005	13.60	13.66	13.48	13.50
1680	NYSE	MUE	Fri, Nov 11, 2005	13.63	13.67	13.58	13.67
1679	NYSE	MUE	Thu, Nov 10, 2005	13.54	13.60	13.51	13.55
1678	NYSE	MUE	Wed, Nov 9, 2005	13.72	13.72	13.57	13.58
1677	NYSE	MUE	Tue, Nov 8, 2005	13.70	13.75	13.64	13.64
1676	NYSE	MUE	Mon, Nov 7, 2005	13.65	13.71	13.60	13.64
1675	NYSE	MUE	Fri, Nov 4, 2005	13.60	13.61	13.57	13.61
1674	NYSE	MUE	Thu, Nov 3, 2005	13.59	13.65	13.56	13.57
1673	NYSE	MUE	Wed, Nov 2, 2005	13.61	13.62	13.55	13.59
1672	NYSE	MUE	Tue, Nov 1, 2005	13.56	13.60	13.51	13.59
1671	NYSE	MUE	Mon, Oct 31, 2005	13.52	13.58	13.42	13.51
1670	NYSE	MUE	Fri, Oct 28, 2005	13.46	13.53	13.42	13.46
1669	NYSE	MUE	Thu, Oct 27, 2005	13.48	13.53	13.40	13.43
1668	NYSE	MUE	Wed, Oct 26, 2005	13.50	13.52	13.41	13.46
1667	NYSE	MUE	Tue, Oct 25, 2005	13.65	13.66	13.52	13.57
1666	NYSE	MUE	Mon, Oct 24, 2005	13.58	13.70	13.56	13.61
1665	NYSE	MUE	Fri, Oct 21, 2005	13.46	13.58	13.38	13.58
1664	NYSE	MUE	Thu, Oct 20, 2005	13.33	13.48	13.30	13.48
1663	NYSE	MUE	Wed, Oct 19, 2005	13.35	13.35	13.23	13.31
1662	NYSE	MUE	Tue, Oct 18, 2005	13.47	13.49	13.24	13.27
1661	NYSE	MUE	Mon, Oct 17, 2005	13.41	13.55	13.39	13.45
1660	NYSE	MUE	Fri, Oct 14, 2005	13.43	13.50	13.37	13.48
1659	NYSE	MUE	Thu, Oct 13, 2005	13.65	13.65	13.44	13.47
1658	NYSE	MUE	Wed, Oct 12, 2005	13.87	13.87	13.69	13.73
1657	NYSE	MUE	Tue, Oct 11, 2005	13.88	13.95	13.75	13.86
1656	NYSE	MUE	Mon, Oct 10, 2005	13.82	13.89	13.79	13.88
1655	NYSE	MUE	Fri, Oct 7, 2005	13.87	13.89	13.83	13.85
1654	NYSE	MUE	Thu, Oct 6, 2005	13.90	13.95	13.88	13.91
1653	NYSE	MUE	Wed, Oct 5, 2005	13.95	13.98	13.90	13.92
1652	NYSE	MUE	Tue, Oct 4, 2005	13.95	13.95	13.90	13.93
1651	NYSE	MUE	Mon, Oct 3, 2005	13.91	13.98	13.90	13.95
1650	NYSE	MUE	Fri, Sep 30, 2005	13.85	13.95	13.81	13.90
1649	NYSE	MUE	Thu, Sep 29, 2005	13.81	13.89	13.79	13.84
1648	NYSE	MUE	Wed, Sep 28, 2005	13.70	13.86	13.65	13.81
1647	NYSE	MUE	Tue, Sep 27, 2005	13.81	13.83	13.66	13.68
1646	NYSE	MUE	Mon, Sep 26, 2005	13.78	13.78	13.68	13.76
1645	NYSE	MUE	Fri, Sep 23, 2005	13.83	13.85	13.71	13.76
1644	NYSE	MUE	Thu, Sep 22, 2005	13.94	13.95	13.84	13.87
1643	NYSE	MUE	Wed, Sep 21, 2005	13.98	13.98	13.95	13.96
1642	NYSE	MUE	Tue, Sep 20, 2005	13.94	13.96	13.85	13.93
1641	NYSE	MUE	Mon, Sep 19, 2005	13.96	13.98	13.94	13.95
1640	NYSE	MUE	Fri, Sep 16, 2005	14.00	14.00	13.94	13.99
1639	NYSE	MUE	Thu, Sep 15, 2005	14.05	14.10	13.95	13.96
1638	NYSE	MUE	Wed, Sep 14, 2005	14.07	14.07	14.02	14.05
1637	NYSE	MUE	Tue, Sep 13, 2005	14.03	14.06	13.99	14.03
1636	NYSE	MUE	Mon, Sep 12, 2005	14.00	14.04	13.90	14.03
1635	NYSE	MUE	Fri, Sep 9, 2005	14.06	14.07	14.01	14.03
1634	NYSE	MUE	Thu, Sep 8, 2005	14.03	14.06	13.98	14.03
1633	NYSE	MUE	Wed, Sep 7, 2005	13.93	14.03	13.93	14.01
1632	NYSE	MUE	Tue, Sep 6, 2005	13.93	13.98	13.93	13.95
1631	NYSE	MUE	Fri, Sep 2, 2005	13.93	13.94	13.88	13.94
1630	NYSE	MUE	Thu, Sep 1, 2005	13.86	13.90	13.80	13.90
1629	NYSE	MUE	Wed, Aug 31, 2005	13.72	13.84	13.71	13.84
1628	NYSE	MUE	Tue, Aug 30, 2005	13.75	13.79	13.68	13.76
1627	NYSE	MUE	Mon, Aug 29, 2005	13.78	13.94	13.74	13.78
1626	NYSE	MUE	Fri, Aug 26, 2005	13.94	13.94	13.86	13.88
1625	NYSE	MUE	Thu, Aug 25, 2005	13.86	13.92	13.85	13.92
1624	NYSE	MUE	Wed, Aug 24, 2005	13.86	13.94	13.86	13.90
1623	NYSE	MUE	Tue, Aug 23, 2005	13.79	13.91	13.77	13.91
1622	NYSE	MUE	Mon, Aug 22, 2005	13.69	13.78	13.69	13.78
1621	NYSE	MUE	Fri, Aug 19, 2005	13.72	13.74	13.66	13.72
1620	NYSE	MUE	Thu, Aug 18, 2005	13.66	13.72	13.66	13.66
1619	NYSE	MUE	Wed, Aug 17, 2005	13.69	13.71	13.65	13.71
1618	NYSE	MUE	Tue, Aug 16, 2005	13.74	13.74	13.61	13.69
1617	NYSE	MUE	Mon, Aug 15, 2005	13.73	13.74	13.69	13.74
1616	NYSE	MUE	Fri, Aug 12, 2005	13.77	13.77	13.72	13.73
1615	NYSE	MUE	Thu, Aug 11, 2005	13.67	13.78	13.67	13.75
1614	NYSE	MUE	Wed, Aug 10, 2005	13.75	13.81	13.74	13.79
1613	NYSE	MUE	Tue, Aug 9, 2005	13.70	13.76	13.66	13.73
1612	NYSE	MUE	Mon, Aug 8, 2005	13.81	13.81	13.71	13.73
1611	NYSE	MUE	Fri, Aug 5, 2005	13.86	13.89	13.79	13.86
1610	NYSE	MUE	Thu, Aug 4, 2005	13.87	13.90	13.84	13.89
1609	NYSE	MUE	Wed, Aug 3, 2005	13.87	13.87	13.81	13.85
1608	NYSE	MUE	Tue, Aug 2, 2005	13.87	13.88	13.81	13.86
1607	NYSE	MUE	Mon, Aug 1, 2005	13.82	13.86	13.75	13.85
1606	NYSE	MUE	Fri, Jul 29, 2005	13.89	13.92	13.85	13.87
1605	NYSE	MUE	Thu, Jul 28, 2005	13.95	13.96	13.90	13.90
1604	NYSE	MUE	Wed, Jul 27, 2005	13.89	13.93	13.89	13.93
1603	NYSE	MUE	Tue, Jul 26, 2005	13.94	13.94	13.83	13.89
1602	NYSE	MUE	Mon, Jul 25, 2005	13.86	13.90	13.83	13.86
1601	NYSE	MUE	Fri, Jul 22, 2005	13.80	13.85	13.80	13.84
1600	NYSE	MUE	Thu, Jul 21, 2005	13.86	13.87	13.77	13.82
1599	NYSE	MUE	Wed, Jul 20, 2005	13.88	13.90	13.81	13.86
1598	NYSE	MUE	Tue, Jul 19, 2005	13.74	13.88	13.71	13.88
1597	NYSE	MUE	Mon, Jul 18, 2005	13.85	13.87	13.71	13.78
1596	NYSE	MUE	Fri, Jul 15, 2005	13.93	13.93	13.81	13.84
1595	NYSE	MUE	Thu, Jul 14, 2005	13.98	13.98	13.91	13.93
1594	NYSE	MUE	Wed, Jul 13, 2005	13.95	13.99	13.87	13.95
1593	NYSE	MUE	Tue, Jul 12, 2005	13.91	13.92	13.81	13.90
1592	NYSE	MUE	Mon, Jul 11, 2005	13.99	13.99	13.91	13.94
1591	NYSE	MUE	Fri, Jul 8, 2005	13.90	13.99	13.87	13.99
1590	NYSE	MUE	Thu, Jul 7, 2005	13.88	13.93	13.87	13.90
1589	NYSE	MUE	Wed, Jul 6, 2005	13.80	13.89	13.78	13.83
1588	NYSE	MUE	Tue, Jul 5, 2005	13.75	13.80	13.73	13.79
1587	NYSE	MUE	Fri, Jul 1, 2005	13.70	13.75	13.63	13.72
1586	NYSE	MUE	Thu, Jun 30, 2005	13.71	13.74	13.66	13.72
1585	NYSE	MUE	Wed, Jun 29, 2005	13.69	13.73	13.66	13.71
1584	NYSE	MUE	Tue, Jun 28, 2005	13.61	13.74	13.61	13.69
1583	NYSE	MUE	Mon, Jun 27, 2005	13.67	13.75	13.63	13.68
1582	NYSE	MUE	Fri, Jun 24, 2005	13.70	13.70	13.68	13.70
1581	NYSE	MUE	Thu, Jun 23, 2005	13.69	13.70	13.66	13.69
1580	NYSE	MUE	Wed, Jun 22, 2005	13.59	13.65	13.58	13.65
1579	NYSE	MUE	Tue, Jun 21, 2005	13.55	13.59	13.55	13.59
1578	NYSE	MUE	Mon, Jun 20, 2005	13.59	13.60	13.55	13.59
1577	NYSE	MUE	Fri, Jun 17, 2005	13.56	13.60	13.55	13.59
1576	NYSE	MUE	Thu, Jun 16, 2005	13.57	13.60	13.54	13.60
1575	NYSE	MUE	Wed, Jun 15, 2005	13.48	13.57	13.48	13.55
1574	NYSE	MUE	Tue, Jun 14, 2005	13.54	13.54	13.46	13.49
1573	NYSE	MUE	Mon, Jun 13, 2005	13.57	13.57	13.47	13.48
1572	NYSE	MUE	Fri, Jun 10, 2005	13.48	13.59	13.48	13.56
1571	NYSE	MUE	Thu, Jun 9, 2005	13.60	13.62	13.53	13.62
1570	NYSE	MUE	Wed, Jun 8, 2005	13.59	13.61	13.54	13.60
1569	NYSE	MUE	Tue, Jun 7, 2005	13.64	13.65	13.50	13.59
1568	NYSE	MUE	Mon, Jun 6, 2005	13.57	13.60	13.55	13.60
1567	NYSE	MUE	Fri, Jun 3, 2005	13.58	13.62	13.55	13.60
1566	NYSE	MUE	Thu, Jun 2, 2005	13.57	13.60	13.55	13.58
1565	NYSE	MUE	Wed, Jun 1, 2005	13.45	13.61	13.45	13.57
1564	NYSE	MUE	Tue, May 31, 2005	13.40	13.49	13.40	13.49
1563	NYSE	MUE	Fri, May 27, 2005	13.40	13.42	13.36	13.42
1562	NYSE	MUE	Thu, May 26, 2005	13.34	13.39	13.34	13.39
1561	NYSE	MUE	Wed, May 25, 2005	13.40	13.42	13.31	13.39
1560	NYSE	MUE	Tue, May 24, 2005	13.39	13.45	13.35	13.40
1559	NYSE	MUE	Mon, May 23, 2005	13.33	13.40	13.31	13.37
1558	NYSE	MUE	Fri, May 20, 2005	13.40	13.40	13.27	13.30
1557	NYSE	MUE	Thu, May 19, 2005	13.33	13.41	13.27	13.40
1556	NYSE	MUE	Wed, May 18, 2005	13.28	13.32	13.26	13.32
1555	NYSE	MUE	Tue, May 17, 2005	13.26	13.27	13.21	13.27
1554	NYSE	MUE	Mon, May 16, 2005	13.26	13.31	13.23	13.28
1553	NYSE	MUE	Fri, May 13, 2005	13.25	13.27	13.22	13.27
1552	NYSE	MUE	Thu, May 12, 2005	13.24	13.26	13.19	13.21
1551	NYSE	MUE	Wed, May 11, 2005	13.28	13.32	13.20	13.24
1550	NYSE	MUE	Tue, May 10, 2005	13.15	13.32	13.15	13.32
1549	NYSE	MUE	Mon, May 9, 2005	13.12	13.21	13.11	13.19
1548	NYSE	MUE	Fri, May 6, 2005	13.26	13.28	13.11	13.15
1547	NYSE	MUE	Thu, May 5, 2005	13.27	13.30	13.22	13.26
1546	NYSE	MUE	Wed, May 4, 2005	13.19	13.29	13.15	13.27
1545	NYSE	MUE	Tue, May 3, 2005	13.12	13.18	13.12	13.15
1544	NYSE	MUE	Mon, May 2, 2005	13.12	13.21	13.12	13.14
1543	NYSE	MUE	Fri, Apr 29, 2005	13.14	13.21	13.11	13.13
1542	NYSE	MUE	Thu, Apr 28, 2005	13.14	13.15	13.07	13.09
1541	NYSE	MUE	Wed, Apr 27, 2005	13.02	13.08	13.00	13.05
1540	NYSE	MUE	Tue, Apr 26, 2005	12.99	13.06	12.96	13.06
1539	NYSE	MUE	Mon, Apr 25, 2005	12.92	12.99	12.92	12.95
1538	NYSE	MUE	Fri, Apr 22, 2005	12.90	12.98	12.90	12.92
1537	NYSE	MUE	Thu, Apr 21, 2005	12.95	12.99	12.89	12.90
1536	NYSE	MUE	Wed, Apr 20, 2005	12.98	12.98	12.89	12.93
1535	NYSE	MUE	Tue, Apr 19, 2005	12.94	13.00	12.94	12.98
1534	NYSE	MUE	Mon, Apr 18, 2005	12.93	12.94	12.88	12.94
1533	NYSE	MUE	Fri, Apr 15, 2005	12.86	12.91	12.85	12.91
1532	NYSE	MUE	Thu, Apr 14, 2005	12.80	12.88	12.79	12.85
1531	NYSE	MUE	Wed, Apr 13, 2005	12.82	12.88	12.81	12.82
1530	NYSE	MUE	Tue, Apr 12, 2005	12.83	12.89	12.78	12.89
1529	NYSE	MUE	Mon, Apr 11, 2005	12.80	12.84	12.73	12.81
1528	NYSE	MUE	Fri, Apr 8, 2005	12.86	12.86	12.76	12.80
1527	NYSE	MUE	Thu, Apr 7, 2005	12.85	12.89	12.83	12.87
1526	NYSE	MUE	Wed, Apr 6, 2005	12.86	12.89	12.81	12.88
1525	NYSE	MUE	Tue, Apr 5, 2005	12.85	12.86	12.78	12.79
1524	NYSE	MUE	Mon, Apr 4, 2005	12.85	12.86	12.80	12.85
1523	NYSE	MUE	Fri, Apr 1, 2005	12.75	12.86	12.75	12.86
1522	NYSE	MUE	Thu, Mar 31, 2005	12.56	12.72	12.56	12.67
1521	NYSE	MUE	Wed, Mar 30, 2005	12.55	12.59	12.48	12.59
1520	NYSE	MUE	Tue, Mar 29, 2005	12.55	12.61	12.47	12.52
1519	NYSE	MUE	Mon, Mar 28, 2005	12.65	12.65	12.57	12.58
1518	NYSE	MUE	Thu, Mar 24, 2005	12.61	12.69	12.56	12.68
1517	NYSE	MUE	Wed, Mar 23, 2005	12.85	12.85	12.60	12.66
1516	NYSE	MUE	Tue, Mar 22, 2005	12.95	12.98	12.89	12.90
1515	NYSE	MUE	Mon, Mar 21, 2005	13.08	13.08	12.91	12.98
1514	NYSE	MUE	Fri, Mar 18, 2005	13.11	13.11	13.01	13.01
1513	NYSE	MUE	Thu, Mar 17, 2005	13.04	13.12	13.00	13.12
1512	NYSE	MUE	Wed, Mar 16, 2005	13.10	13.10	12.97	13.03
1511	NYSE	MUE	Tue, Mar 15, 2005	13.24	13.24	13.05	13.06
1510	NYSE	MUE	Mon, Mar 14, 2005	13.19	13.22	13.16	13.20
1509	NYSE	MUE	Fri, Mar 11, 2005	13.35	13.35	13.23	13.25
1508	NYSE	MUE	Thu, Mar 10, 2005	13.48	13.49	13.37	13.40
1507	NYSE	MUE	Wed, Mar 9, 2005	13.50	13.53	13.38	13.45
1506	NYSE	MUE	Tue, Mar 8, 2005	13.63	13.64	13.53	13.58
1505	NYSE	MUE	Mon, Mar 7, 2005	13.64	13.64	13.58	13.61
1504	NYSE	MUE	Fri, Mar 4, 2005	13.59	13.66	13.58	13.63
1503	NYSE	MUE	Thu, Mar 3, 2005	13.53	13.60	13.52	13.59
1502	NYSE	MUE	Wed, Mar 2, 2005	13.50	13.57	13.50	13.57
1501	NYSE	MUE	Tue, Mar 1, 2005	13.50	13.57	13.49	13.52
1500	NYSE	MUE	Mon, Feb 28, 2005	13.55	13.58	13.53	13.54
1499	NYSE	MUE	Fri, Feb 25, 2005	13.51	13.57	13.51	13.55
1498	NYSE	MUE	Thu, Feb 24, 2005	13.52	13.53	13.49	13.51
1497	NYSE	MUE	Wed, Feb 23, 2005	13.50	13.55	13.47	13.52
1496	NYSE	MUE	Tue, Feb 22, 2005	13.53	13.53	13.40	13.45
1495	NYSE	MUE	Fri, Feb 18, 2005	13.50	13.51	13.44	13.50
1494	NYSE	MUE	Thu, Feb 17, 2005	13.54	13.54	13.46	13.51
1493	NYSE	MUE	Wed, Feb 16, 2005	13.62	13.67	13.56	13.57
1492	NYSE	MUE	Tue, Feb 15, 2005	13.65	13.70	13.65	13.70
1491	NYSE	MUE	Mon, Feb 14, 2005	13.66	13.69	13.62	13.69
1490	NYSE	MUE	Fri, Feb 11, 2005	13.59	13.64	13.59	13.62
1489	NYSE	MUE	Thu, Feb 10, 2005	13.60	13.69	13.60	13.67
1488	NYSE	MUE	Wed, Feb 9, 2005	13.64	13.67	13.57	13.67
1487	NYSE	MUE	Tue, Feb 8, 2005	13.61	13.62	13.56	13.61
1486	NYSE	MUE	Mon, Feb 7, 2005	13.53	13.62	13.52	13.61
1485	NYSE	MUE	Fri, Feb 4, 2005	13.56	13.59	13.55	13.58
1484	NYSE	MUE	Thu, Feb 3, 2005	13.53	13.58	13.52	13.55
1483	NYSE	MUE	Wed, Feb 2, 2005	13.55	13.58	13.51	13.58
1482	NYSE	MUE	Tue, Feb 1, 2005	13.52	13.55	13.49	13.51
1481	NYSE	MUE	Mon, Jan 31, 2005	13.46	13.54	13.45	13.52
1480	NYSE	MUE	Fri, Jan 28, 2005	13.47	13.51	13.47	13.50
1479	NYSE	MUE	Thu, Jan 27, 2005	13.48	13.49	13.43	13.48
1478	NYSE	MUE	Wed, Jan 26, 2005	13.40	13.48	13.36	13.48
1477	NYSE	MUE	Tue, Jan 25, 2005	13.48	13.48	13.35	13.40
1476	NYSE	MUE	Mon, Jan 24, 2005	13.39	13.48	13.36	13.48
1475	NYSE	MUE	Fri, Jan 21, 2005	13.35	13.39	13.33	13.39
1474	NYSE	MUE	Thu, Jan 20, 2005	13.34	13.40	13.33	13.36
1473	NYSE	MUE	Wed, Jan 19, 2005	13.37	13.38	13.31	13.33
1472	NYSE	MUE	Tue, Jan 18, 2005	13.26	13.37	13.26	13.34
1471	NYSE	MUE	Fri, Jan 14, 2005	13.30	13.31	13.26	13.29
1470	NYSE	MUE	Thu, Jan 13, 2005	13.30	13.36	13.30	13.34
1469	NYSE	MUE	Wed, Jan 12, 2005	13.29	13.34	13.27	13.34
1468	NYSE	MUE	Tue, Jan 11, 2005	13.30	13.31	13.25	13.30
1467	NYSE	MUE	Mon, Jan 10, 2005	13.20	13.27	13.20	13.25
1466	NYSE	MUE	Fri, Jan 7, 2005	13.15	13.23	13.15	13.22
1465	NYSE	MUE	Thu, Jan 6, 2005	13.18	13.22	13.15	13.20
1464	NYSE	MUE	Wed, Jan 5, 2005	13.23	13.23	13.13	13.18
1463	NYSE	MUE	Tue, Jan 4, 2005	13.25	13.26	13.15	13.19
1462	NYSE	MUE	Mon, Jan 3, 2005	13.24	13.30	13.22	13.25
1461	NYSE	MUE	Fri, Dec 31, 2004	13.18	13.23	13.18	13.23
1460	NYSE	MUE	Thu, Dec 30, 2004	13.14	13.20	13.14	13.20
1459	NYSE	MUE	Wed, Dec 29, 2004	13.18	13.19	13.13	13.17
1458	NYSE	MUE	Tue, Dec 28, 2004	13.15	13.17	13.06	13.11
1457	NYSE	MUE	Mon, Dec 27, 2004	13.15	13.16	13.11	13.11
1456	NYSE	MUE	Thu, Dec 23, 2004	13.16	13.17	13.06	13.14
1455	NYSE	MUE	Wed, Dec 22, 2004	13.13	13.15	13.10	13.13
1454	NYSE	MUE	Tue, Dec 21, 2004	13.05	13.19	13.03	13.13
1453	NYSE	MUE	Mon, Dec 20, 2004	12.99	13.18	12.99	13.13
1452	NYSE	MUE	Fri, Dec 17, 2004	13.01	13.07	12.95	13.05
1451	NYSE	MUE	Thu, Dec 16, 2004	13.11	13.11	12.99	13.08
1450	NYSE	MUE	Wed, Dec 15, 2004	13.11	13.15	13.09	13.11
1449	NYSE	MUE	Tue, Dec 14, 2004	13.15	13.16	13.10	13.11
1448	NYSE	MUE	Mon, Dec 13, 2004	13.20	13.20	13.14	13.18
1447	NYSE	MUE	Fri, Dec 10, 2004	13.20	13.24	13.19	13.23
1446	NYSE	MUE	Thu, Dec 9, 2004	13.23	13.25	13.16	13.20
1445	NYSE	MUE	Wed, Dec 8, 2004	13.14	13.25	13.14	13.23
1444	NYSE	MUE	Tue, Dec 7, 2004	13.06	13.20	13.05	13.16
1443	NYSE	MUE	Mon, Dec 6, 2004	13.10	13.15	13.08	13.15
1442	NYSE	MUE	Fri, Dec 3, 2004	12.99	13.12	12.99	13.10
1441	NYSE	MUE	Thu, Dec 2, 2004	13.09	13.11	12.96	12.99
1440	NYSE	MUE	Wed, Dec 1, 2004	13.08	13.19	13.06	13.08
1439	NYSE	MUE	Tue, Nov 30, 2004	13.15	13.15	13.03	13.07
1438	NYSE	MUE	Mon, Nov 29, 2004	13.25	13.29	13.10	13.16
1437	NYSE	MUE	Fri, Nov 26, 2004	13.29	13.29	13.23	13.24
1436	NYSE	MUE	Wed, Nov 24, 2004	13.25	13.36	13.24	13.27
1435	NYSE	MUE	Tue, Nov 23, 2004	13.19	13.22	13.16	13.22
1434	NYSE	MUE	Mon, Nov 22, 2004	13.10	13.18	13.08	13.18
1433	NYSE	MUE	Fri, Nov 19, 2004	13.20	13.20	13.07	13.10
1432	NYSE	MUE	Thu, Nov 18, 2004	13.21	13.22	13.18	13.19
1431	NYSE	MUE	Wed, Nov 17, 2004	13.20	13.23	13.14	13.22
1430	NYSE	MUE	Tue, Nov 16, 2004	13.20	13.23	13.18	13.21
1429	NYSE	MUE	Mon, Nov 15, 2004	13.25	13.29	13.17	13.25
1428	NYSE	MUE	Fri, Nov 12, 2004	13.01	13.24	12.98	13.20
1427	NYSE	MUE	Thu, Nov 11, 2004	12.95	13.05	12.94	13.05
1426	NYSE	MUE	Wed, Nov 10, 2004	12.87	12.95	12.86	12.95
1425	NYSE	MUE	Tue, Nov 9, 2004	12.76	12.90	12.71	12.87
1424	NYSE	MUE	Mon, Nov 8, 2004	13.19	13.19	12.75	12.80
1423	NYSE	MUE	Fri, Nov 5, 2004	13.52	13.52	13.15	13.20
1422	NYSE	MUE	Thu, Nov 4, 2004	13.50	13.53	13.46	13.53
1421	NYSE	MUE	Wed, Nov 3, 2004	13.42	13.49	13.41	13.48
1420	NYSE	MUE	Tue, Nov 2, 2004	13.38	13.48	13.38	13.46
1419	NYSE	MUE	Mon, Nov 1, 2004	13.41	13.47	13.41	13.47
1418	NYSE	MUE	Fri, Oct 29, 2004	13.45	13.49	13.42	13.48
1417	NYSE	MUE	Thu, Oct 28, 2004	13.43	13.45	13.38	13.45
1416	NYSE	MUE	Wed, Oct 27, 2004	13.45	13.46	13.40	13.44
1415	NYSE	MUE	Tue, Oct 26, 2004	13.40	13.45	13.38	13.45
1414	NYSE	MUE	Mon, Oct 25, 2004	13.47	13.47	13.41	13.44
1413	NYSE	MUE	Fri, Oct 22, 2004	13.46	13.47	13.43	13.45
1412	NYSE	MUE	Thu, Oct 21, 2004	13.47	13.48	13.43	13.45
1411	NYSE	MUE	Wed, Oct 20, 2004	13.41	13.51	13.40	13.47
1410	NYSE	MUE	Tue, Oct 19, 2004	13.38	13.41	13.33	13.41
1409	NYSE	MUE	Mon, Oct 18, 2004	13.38	13.40	13.32	13.35
1408	NYSE	MUE	Fri, Oct 15, 2004	13.40	13.40	13.31	13.37
1407	NYSE	MUE	Thu, Oct 14, 2004	13.39	13.39	13.33	13.38
1406	NYSE	MUE	Wed, Oct 13, 2004	13.31	13.45	13.30	13.40
1405	NYSE	MUE	Tue, Oct 12, 2004	13.43	13.48	13.34	13.44
1404	NYSE	MUE	Mon, Oct 11, 2004	13.31	13.40	13.31	13.38
1403	NYSE	MUE	Fri, Oct 8, 2004	13.25	13.35	13.25	13.34
1402	NYSE	MUE	Thu, Oct 7, 2004	13.26	13.27	13.23	13.27
1401	NYSE	MUE	Wed, Oct 6, 2004	13.23	13.28	13.23	13.27
1400	NYSE	MUE	Tue, Oct 5, 2004	13.25	13.29	13.20	13.23
1399	NYSE	MUE	Mon, Oct 4, 2004	13.15	13.23	13.11	13.22
1398	NYSE	MUE	Fri, Oct 1, 2004	13.27	13.27	13.15	13.23
1397	NYSE	MUE	Thu, Sep 30, 2004	13.35	13.40	13.25	13.25
1396	NYSE	MUE	Wed, Sep 29, 2004	13.45	13.45	13.37	13.37
1395	NYSE	MUE	Tue, Sep 28, 2004	13.39	13.50	13.37	13.45
1394	NYSE	MUE	Mon, Sep 27, 2004	13.33	13.34	13.29	13.33
1393	NYSE	MUE	Fri, Sep 24, 2004	13.32	13.34	13.28	13.33
1392	NYSE	MUE	Thu, Sep 23, 2004	13.38	13.39	13.29	13.32
1391	NYSE	MUE	Wed, Sep 22, 2004	13.30	13.35	13.26	13.35
1390	NYSE	MUE	Tue, Sep 21, 2004	13.22	13.31	13.22	13.26
1389	NYSE	MUE	Mon, Sep 20, 2004	13.21	13.33	13.21	13.24
1388	NYSE	MUE	Fri, Sep 17, 2004	13.27	13.29	13.21	13.23
1387	NYSE	MUE	Thu, Sep 16, 2004	13.24	13.29	13.21	13.24
1386	NYSE	MUE	Wed, Sep 15, 2004	13.23	13.23	13.15	13.20
1385	NYSE	MUE	Tue, Sep 14, 2004	13.20	13.24	13.16	13.23
1384	NYSE	MUE	Mon, Sep 13, 2004	13.15	13.25	13.10	13.23
1383	NYSE	MUE	Fri, Sep 10, 2004	13.10	13.17	13.10	13.11
1382	NYSE	MUE	Thu, Sep 9, 2004	13.05	13.15	13.05	13.08
1381	NYSE	MUE	Wed, Sep 8, 2004	13.05	13.09	13.04	13.05
1380	NYSE	MUE	Tue, Sep 7, 2004	13.02	13.10	13.02	13.05
1379	NYSE	MUE	Fri, Sep 3, 2004	13.04	13.09	12.96	13.01
1378	NYSE	MUE	Thu, Sep 2, 2004	13.15	13.15	13.08	13.08
1377	NYSE	MUE	Wed, Sep 1, 2004	13.07	13.15	13.07	13.15
1376	NYSE	MUE	Tue, Aug 31, 2004	13.07	13.13	13.07	13.12
1375	NYSE	MUE	Mon, Aug 30, 2004	12.98	13.03	12.96	13.02
1374	NYSE	MUE	Fri, Aug 27, 2004	12.96	13.01	12.96	12.98
1373	NYSE	MUE	Thu, Aug 26, 2004	12.92	12.96	12.89	12.96
1372	NYSE	MUE	Wed, Aug 25, 2004	12.90	12.95	12.87	12.95
1371	NYSE	MUE	Tue, Aug 24, 2004	12.92	12.92	12.86	12.91
1370	NYSE	MUE	Mon, Aug 23, 2004	12.85	12.93	12.85	12.90
1369	NYSE	MUE	Fri, Aug 20, 2004	12.95	12.95	12.87	12.88
1368	NYSE	MUE	Thu, Aug 19, 2004	12.95	12.95	12.88	12.95
1367	NYSE	MUE	Wed, Aug 18, 2004	12.86	12.92	12.84	12.92
1366	NYSE	MUE	Tue, Aug 17, 2004	12.88	12.93	12.86	12.90
1365	NYSE	MUE	Mon, Aug 16, 2004	12.88	12.88	12.80	12.88
1364	NYSE	MUE	Fri, Aug 13, 2004	12.85	12.87	12.79	12.86
1363	NYSE	MUE	Thu, Aug 12, 2004	12.83	12.84	12.78	12.84
1362	NYSE	MUE	Wed, Aug 11, 2004	12.85	12.90	12.81	12.89
1361	NYSE	MUE	Tue, Aug 10, 2004	12.87	12.87	12.78	12.83
1360	NYSE	MUE	Mon, Aug 9, 2004	12.82	12.92	12.82	12.87
1359	NYSE	MUE	Fri, Aug 6, 2004	12.84	12.92	12.84	12.88
1358	NYSE	MUE	Thu, Aug 5, 2004	12.72	12.79	12.72	12.79
1357	NYSE	MUE	Wed, Aug 4, 2004	12.71	12.76	12.68	12.76
1356	NYSE	MUE	Tue, Aug 3, 2004	12.63	12.73	12.63	12.73
1355	NYSE	MUE	Mon, Aug 2, 2004	12.67	12.75	12.66	12.66
1354	NYSE	MUE	Fri, Jul 30, 2004	12.61	12.68	12.58	12.68
1353	NYSE	MUE	Thu, Jul 29, 2004	12.50	12.62	12.50	12.62
1352	NYSE	MUE	Wed, Jul 28, 2004	12.55	12.55	12.47	12.50
1351	NYSE	MUE	Tue, Jul 27, 2004	12.60	12.60	12.43	12.54
1350	NYSE	MUE	Mon, Jul 26, 2004	12.61	12.61	12.52	12.58
1349	NYSE	MUE	Fri, Jul 23, 2004	12.57	12.60	12.53	12.60
1348	NYSE	MUE	Thu, Jul 22, 2004	12.51	12.57	12.50	12.55
1347	NYSE	MUE	Wed, Jul 21, 2004	12.53	12.60	12.50	12.53
1346	NYSE	MUE	Tue, Jul 20, 2004	12.68	12.68	12.57	12.57
1345	NYSE	MUE	Mon, Jul 19, 2004	12.69	12.71	12.67	12.67
1344	NYSE	MUE	Fri, Jul 16, 2004	12.56	12.69	12.56	12.69
1343	NYSE	MUE	Thu, Jul 15, 2004	12.63	12.63	12.56	12.59
1342	NYSE	MUE	Wed, Jul 14, 2004	12.56	12.62	12.53	12.60
1341	NYSE	MUE	Tue, Jul 13, 2004	12.60	12.60	12.52	12.58
1340	NYSE	MUE	Mon, Jul 12, 2004	12.57	12.63	12.54	12.61
1339	NYSE	MUE	Fri, Jul 9, 2004	12.56	12.56	12.51	12.56
1338	NYSE	MUE	Thu, Jul 8, 2004	12.50	12.57	12.50	12.56
1337	NYSE	MUE	Wed, Jul 7, 2004	12.53	12.57	12.48	12.49
1336	NYSE	MUE	Tue, Jul 6, 2004	12.38	12.50	12.38	12.48
1335	NYSE	MUE	Fri, Jul 2, 2004	12.36	12.47	12.36	12.44
1334	NYSE	MUE	Thu, Jul 1, 2004	12.21	12.34	12.21	12.34
1333	NYSE	MUE	Wed, Jun 30, 2004	12.17	12.26	12.13	12.23
1332	NYSE	MUE	Tue, Jun 29, 2004	12.09	12.16	12.09	12.12
1331	NYSE	MUE	Mon, Jun 28, 2004	12.20	12.20	12.10	12.10
1330	NYSE	MUE	Fri, Jun 25, 2004	12.14	12.19	12.13	12.17
1329	NYSE	MUE	Thu, Jun 24, 2004	12.15	12.23	12.10	12.14
1328	NYSE	MUE	Wed, Jun 23, 2004	12.15	12.15	12.10	12.12
1327	NYSE	MUE	Tue, Jun 22, 2004	12.12	12.17	12.08	12.17
1326	NYSE	MUE	Mon, Jun 21, 2004	12.20	12.20	12.16	12.18
1325	NYSE	MUE	Fri, Jun 18, 2004	12.13	12.20	12.13	12.18
1324	NYSE	MUE	Thu, Jun 17, 2004	12.11	12.18	12.10	12.17
1323	NYSE	MUE	Wed, Jun 16, 2004	12.14	12.18	12.14	12.16
1322	NYSE	MUE	Tue, Jun 15, 2004	12.16	12.25	12.13	12.24
1321	NYSE	MUE	Mon, Jun 14, 2004	12.21	12.22	12.16	12.16
1320	NYSE	MUE	Thu, Jun 10, 2004	12.25	12.38	12.23	12.23
1319	NYSE	MUE	Wed, Jun 9, 2004	12.43	12.45	12.40	12.43
1318	NYSE	MUE	Tue, Jun 8, 2004	12.51	12.51	12.45	12.49
1317	NYSE	MUE	Mon, Jun 7, 2004	12.47	12.51	12.43	12.51
1316	NYSE	MUE	Fri, Jun 4, 2004	12.45	12.53	12.42	12.43
1315	NYSE	MUE	Thu, Jun 3, 2004	12.53	12.55	12.45	12.47
1314	NYSE	MUE	Wed, Jun 2, 2004	12.57	12.58	12.54	12.54
1313	NYSE	MUE	Tue, Jun 1, 2004	12.57	12.58	12.51	12.55
1312	NYSE	MUE	Fri, May 28, 2004	12.51	12.58	12.51	12.57
1311	NYSE	MUE	Thu, May 27, 2004	12.54	12.58	12.48	12.49
1310	NYSE	MUE	Wed, May 26, 2004	12.49	12.55	12.45	12.46
1309	NYSE	MUE	Tue, May 25, 2004	12.39	12.48	12.39	12.45
1308	NYSE	MUE	Mon, May 24, 2004	12.34	12.40	12.32	12.40
1307	NYSE	MUE	Fri, May 21, 2004	12.21	12.39	12.20	12.34
1306	NYSE	MUE	Thu, May 20, 2004	12.18	12.28	12.16	12.16
1305	NYSE	MUE	Wed, May 19, 2004	12.22	12.23	12.11	12.19
1304	NYSE	MUE	Tue, May 18, 2004	12.24	12.25	12.20	12.23
1303	NYSE	MUE	Mon, May 17, 2004	12.23	12.26	12.15	12.24
1302	NYSE	MUE	Fri, May 14, 2004	12.03	12.28	12.02	12.22
1301	NYSE	MUE	Thu, May 13, 2004	12.01	12.06	11.93	12.00
1300	NYSE	MUE	Wed, May 12, 2004	12.13	12.15	12.00	12.11
1299	NYSE	MUE	Tue, May 11, 2004	12.18	12.25	12.11	12.11
1298	NYSE	MUE	Mon, May 10, 2004	12.17	12.25	12.08	12.09
1297	NYSE	MUE	Fri, May 7, 2004	12.20	12.25	12.09	12.17
1296	NYSE	MUE	Thu, May 6, 2004	12.40	12.41	12.25	12.30
1295	NYSE	MUE	Wed, May 5, 2004	12.50	12.50	12.32	12.43
1294	NYSE	MUE	Tue, May 4, 2004	12.52	12.57	12.47	12.50
1293	NYSE	MUE	Mon, May 3, 2004	12.40	12.50	12.40	12.50
1292	NYSE	MUE	Fri, Apr 30, 2004	12.27	12.40	12.27	12.37
1291	NYSE	MUE	Thu, Apr 29, 2004	12.38	12.40	12.24	12.27
1290	NYSE	MUE	Wed, Apr 28, 2004	12.37	12.39	12.29	12.35
1289	NYSE	MUE	Tue, Apr 27, 2004	12.39	12.48	12.37	12.37
1288	NYSE	MUE	Mon, Apr 26, 2004	12.55	12.59	12.49	12.49
1287	NYSE	MUE	Fri, Apr 23, 2004	12.80	12.81	12.51	12.59
1286	NYSE	MUE	Thu, Apr 22, 2004	12.57	12.75	12.52	12.75
1285	NYSE	MUE	Wed, Apr 21, 2004	12.68	12.74	12.57	12.57
1284	NYSE	MUE	Tue, Apr 20, 2004	12.76	12.76	12.68	12.68
1283	NYSE	MUE	Mon, Apr 19, 2004	12.89	12.92	12.75	12.80
1282	NYSE	MUE	Fri, Apr 16, 2004	12.83	12.95	12.80	12.84
1281	NYSE	MUE	Thu, Apr 15, 2004	12.70	12.90	12.70	12.83
1280	NYSE	MUE	Wed, Apr 14, 2004	12.85	12.90	12.74	12.74
1279	NYSE	MUE	Tue, Apr 13, 2004	13.12	13.12	12.91	12.97
1278	NYSE	MUE	Mon, Apr 12, 2004	13.15	13.16	13.12	13.15
1277	NYSE	MUE	Thu, Apr 8, 2004	13.13	13.20	13.13	13.15
1276	NYSE	MUE	Wed, Apr 7, 2004	13.10	13.23	13.04	13.16
1275	NYSE	MUE	Tue, Apr 6, 2004	13.10	13.18	12.96	13.12
1274	NYSE	MUE	Mon, Apr 5, 2004	13.56	13.56	12.90	13.10
1273	NYSE	MUE	Fri, Apr 2, 2004	13.80	13.80	13.51	13.51
1272	NYSE	MUE	Thu, Apr 1, 2004	13.76	13.84	13.76	13.82
1271	NYSE	MUE	Wed, Mar 31, 2004	13.78	13.83	13.77	13.80
1270	NYSE	MUE	Tue, Mar 30, 2004	13.82	13.83	13.77	13.82
1269	NYSE	MUE	Mon, Mar 29, 2004	13.97	13.97	13.77	13.83
1268	NYSE	MUE	Fri, Mar 26, 2004	14.04	14.05	13.93	13.94
1267	NYSE	MUE	Thu, Mar 25, 2004	14.03	14.05	14.00	14.02
1266	NYSE	MUE	Wed, Mar 24, 2004	14.05	14.05	14.02	14.02
1265	NYSE	MUE	Tue, Mar 23, 2004	14.04	14.05	14.00	14.05
1264	NYSE	MUE	Mon, Mar 22, 2004	14.03	14.04	13.95	14.04
1263	NYSE	MUE	Fri, Mar 19, 2004	14.02	14.03	13.98	14.00
1262	NYSE	MUE	Thu, Mar 18, 2004	14.05	14.07	14.02	14.05
1261	NYSE	MUE	Wed, Mar 17, 2004	14.04	14.09	14.03	14.05
1260	NYSE	MUE	Tue, Mar 16, 2004	14.00	14.06	13.94	14.00
1259	NYSE	MUE	Mon, Mar 15, 2004	14.09	14.09	14.02	14.02
1258	NYSE	MUE	Fri, Mar 12, 2004	14.10	14.10	14.04	14.05
1257	NYSE	MUE	Thu, Mar 11, 2004	14.17	14.17	14.10	14.11
1256	NYSE	MUE	Wed, Mar 10, 2004	14.20	14.20	14.14	14.15
1255	NYSE	MUE	Tue, Mar 9, 2004	14.11	14.15	14.08	14.14
1254	NYSE	MUE	Mon, Mar 8, 2004	14.10	14.13	14.05	14.10
1253	NYSE	MUE	Fri, Mar 5, 2004	14.01	14.16	14.01	14.10
1252	NYSE	MUE	Thu, Mar 4, 2004	13.97	14.00	13.88	14.00
1251	NYSE	MUE	Wed, Mar 3, 2004	14.01	14.01	13.90	13.97
1250	NYSE	MUE	Tue, Mar 2, 2004	14.03	14.08	14.00	14.05
1249	NYSE	MUE	Mon, Mar 1, 2004	14.02	14.02	13.96	13.97
1248	NYSE	MUE	Fri, Feb 27, 2004	13.99	14.00	13.96	13.98
1247	NYSE	MUE	Thu, Feb 26, 2004	13.91	13.99	13.91	13.99
1246	NYSE	MUE	Wed, Feb 25, 2004	13.86	13.93	13.82	13.92
1245	NYSE	MUE	Tue, Feb 24, 2004	13.75	13.80	13.71	13.80
1244	NYSE	MUE	Mon, Feb 23, 2004	13.84	13.84	13.75	13.75
1243	NYSE	MUE	Fri, Feb 20, 2004	13.89	13.89	13.74	13.74
1242	NYSE	MUE	Thu, Feb 19, 2004	13.93	13.97	13.86	13.86
1241	NYSE	MUE	Wed, Feb 18, 2004	13.93	14.00	13.93	13.97
1240	NYSE	MUE	Tue, Feb 17, 2004	13.95	13.98	13.88	13.94
1239	NYSE	MUE	Fri, Feb 13, 2004	13.87	13.94	13.86	13.90
1238	NYSE	MUE	Thu, Feb 12, 2004	13.80	13.87	13.76	13.87
1237	NYSE	MUE	Wed, Feb 11, 2004	13.76	13.81	13.76	13.80
1236	NYSE	MUE	Tue, Feb 10, 2004	13.80	13.84	13.79	13.83
1235	NYSE	MUE	Mon, Feb 9, 2004	13.78	13.84	13.75	13.78
1234	NYSE	MUE	Fri, Feb 6, 2004	13.69	13.78	13.69	13.78
1233	NYSE	MUE	Thu, Feb 5, 2004	13.68	13.73	13.65	13.69
1232	NYSE	MUE	Wed, Feb 4, 2004	13.61	13.74	13.61	13.65
1231	NYSE	MUE	Tue, Feb 3, 2004	13.57	13.68	13.57	13.65
1230	NYSE	MUE	Mon, Feb 2, 2004	13.55	13.59	13.50	13.56
1229	NYSE	MUE	Fri, Jan 30, 2004	13.51	13.60	13.51	13.57
1228	NYSE	MUE	Thu, Jan 29, 2004	13.69	13.69	13.52	13.57
1227	NYSE	MUE	Wed, Jan 28, 2004	13.67	13.74	13.63	13.68
1226	NYSE	MUE	Tue, Jan 27, 2004	13.76	13.78	13.62	13.68
1225	NYSE	MUE	Mon, Jan 26, 2004	13.85	13.87	13.75	13.77
1224	NYSE	MUE	Fri, Jan 23, 2004	13.87	13.90	13.80	13.84
1223	NYSE	MUE	Thu, Jan 22, 2004	13.80	13.93	13.79	13.87
1222	NYSE	MUE	Wed, Jan 21, 2004	13.77	13.84	13.77	13.81
1221	NYSE	MUE	Tue, Jan 20, 2004	13.79	13.83	13.74	13.81
1220	NYSE	MUE	Fri, Jan 16, 2004	13.79	13.80	13.76	13.80
1219	NYSE	MUE	Thu, Jan 15, 2004	13.75	13.79	13.74	13.79
1218	NYSE	MUE	Wed, Jan 14, 2004	13.69	13.75	13.69	13.75
1217	NYSE	MUE	Tue, Jan 13, 2004	13.71	13.72	13.65	13.72
1216	NYSE	MUE	Mon, Jan 12, 2004	13.47	13.70	13.47	13.67
1215	NYSE	MUE	Fri, Jan 9, 2004	13.50	13.52	13.45	13.52
1214	NYSE	MUE	Thu, Jan 8, 2004	13.41	13.47	13.40	13.43
1213	NYSE	MUE	Wed, Jan 7, 2004	13.39	13.45	13.37	13.42
1212	NYSE	MUE	Tue, Jan 6, 2004	13.42	13.47	13.34	13.36
1211	NYSE	MUE	Mon, Jan 5, 2004	13.43	13.44	13.40	13.42
1210	NYSE	MUE	Fri, Jan 2, 2004	13.42	13.45	13.36	13.44
1209	NYSE	MUE	Wed, Dec 31, 2003	13.35	13.43	13.33	13.38
1208	NYSE	MUE	Tue, Dec 30, 2003	13.33	13.39	13.33	13.38
1207	NYSE	MUE	Mon, Dec 29, 2003	13.34	13.39	13.33	13.33
1206	NYSE	MUE	Fri, Dec 26, 2003	13.27	13.32	13.23	13.32
1205	NYSE	MUE	Wed, Dec 24, 2003	13.21	13.28	13.20	13.22
1204	NYSE	MUE	Tue, Dec 23, 2003	13.30	13.32	13.22	13.23
1203	NYSE	MUE	Mon, Dec 22, 2003	13.21	13.28	13.21	13.25
1202	NYSE	MUE	Fri, Dec 19, 2003	13.24	13.24	13.18	13.24
1201	NYSE	MUE	Thu, Dec 18, 2003	13.23	13.25	13.14	13.25
1200	NYSE	MUE	Wed, Dec 17, 2003	13.23	13.28	13.18	13.22
1199	NYSE	MUE	Tue, Dec 16, 2003	13.19	13.26	13.15	13.22
1198	NYSE	MUE	Mon, Dec 15, 2003	13.23	13.25	13.15	13.20
1197	NYSE	MUE	Fri, Dec 12, 2003	13.27	13.36	13.26	13.33
1196	NYSE	MUE	Thu, Dec 11, 2003	13.34	13.36	13.23	13.25
1195	NYSE	MUE	Wed, Dec 10, 2003	13.44	13.44	13.29	13.36
1194	NYSE	MUE	Tue, Dec 9, 2003	13.29	13.42	13.29	13.42
1193	NYSE	MUE	Mon, Dec 8, 2003	13.30	13.36	13.29	13.29
1192	NYSE	MUE	Fri, Dec 5, 2003	13.31	13.36	13.31	13.33
1191	NYSE	MUE	Thu, Dec 4, 2003	13.30	13.35	13.26	13.30
1190	NYSE	MUE	Wed, Dec 3, 2003	13.24	13.35	13.23	13.35
1189	NYSE	MUE	Tue, Dec 2, 2003	13.34	13.38	13.25	13.29
1188	NYSE	MUE	Mon, Dec 1, 2003	13.38	13.39	13.33	13.38
1187	NYSE	MUE	Fri, Nov 28, 2003	13.35	13.39	13.29	13.39
1186	NYSE	MUE	Wed, Nov 26, 2003	13.30	13.35	13.26	13.33
1185	NYSE	MUE	Tue, Nov 25, 2003	13.30	13.33	13.24	13.24
1184	NYSE	MUE	Mon, Nov 24, 2003	13.30	13.33	13.26	13.33
1183	NYSE	MUE	Fri, Nov 21, 2003	13.28	13.34	13.26	13.26
1182	NYSE	MUE	Thu, Nov 20, 2003	13.21	13.34	13.20	13.32
1181	NYSE	MUE	Wed, Nov 19, 2003	13.20	13.23	13.14	13.20
1180	NYSE	MUE	Tue, Nov 18, 2003	13.20	13.20	13.18	13.20
1179	NYSE	MUE	Mon, Nov 17, 2003	13.20	13.40	13.17	13.20
1178	NYSE	MUE	Fri, Nov 14, 2003	13.18	13.20	13.09	13.20
1177	NYSE	MUE	Thu, Nov 13, 2003	13.14	13.19	13.11	13.14
1176	NYSE	MUE	Wed, Nov 12, 2003	13.11	13.19	13.10	13.19
1175	NYSE	MUE	Tue, Nov 11, 2003	13.14	13.19	13.13	13.14
1174	NYSE	MUE	Mon, Nov 10, 2003	13.09	13.15	13.09	13.09
1173	NYSE	MUE	Fri, Nov 7, 2003	13.12	13.16	13.09	13.09
1172	NYSE	MUE	Thu, Nov 6, 2003	13.13	13.17	13.09	13.16
1171	NYSE	MUE	Wed, Nov 5, 2003	13.10	13.14	13.07	13.14
1170	NYSE	MUE	Tue, Nov 4, 2003	13.07	13.13	13.07	13.08
1169	NYSE	MUE	Mon, Nov 3, 2003	13.09	13.11	13.07	13.11
1168	NYSE	MUE	Fri, Oct 31, 2003	13.03	13.10	13.00	13.08
1167	NYSE	MUE	Thu, Oct 30, 2003	13.00	13.03	12.99	13.03
1166	NYSE	MUE	Wed, Oct 29, 2003	12.97	13.02	12.95	13.00
1165	NYSE	MUE	Tue, Oct 28, 2003	13.01	13.08	12.96	13.00
1164	NYSE	MUE	Mon, Oct 27, 2003	13.05	13.06	12.98	13.04
1163	NYSE	MUE	Fri, Oct 24, 2003	13.02	13.08	13.00	13.00
1162	NYSE	MUE	Thu, Oct 23, 2003	12.96	13.09	12.96	13.02
1161	NYSE	MUE	Wed, Oct 22, 2003	12.95	13.01	12.94	12.95
1160	NYSE	MUE	Tue, Oct 21, 2003	12.93	12.94	12.91	12.94
1159	NYSE	MUE	Mon, Oct 20, 2003	12.92	12.96	12.90	12.96
1158	NYSE	MUE	Fri, Oct 17, 2003	12.92	12.97	12.92	12.97
1157	NYSE	MUE	Thu, Oct 16, 2003	12.91	13.02	12.91	12.94
1156	NYSE	MUE	Wed, Oct 15, 2003	13.02	13.02	12.89	12.89
1155	NYSE	MUE	Tue, Oct 14, 2003	13.02	13.05	12.98	13.02
1154	NYSE	MUE	Mon, Oct 13, 2003	13.12	13.12	13.03	13.03
1153	NYSE	MUE	Fri, Oct 10, 2003	13.07	13.10	13.07	13.07
1152	NYSE	MUE	Thu, Oct 9, 2003	13.18	13.18	13.07	13.07
1151	NYSE	MUE	Wed, Oct 8, 2003	13.10	13.20	13.10	13.15
1150	NYSE	MUE	Tue, Oct 7, 2003	13.13	13.18	13.09	13.13
1149	NYSE	MUE	Mon, Oct 6, 2003	13.04	13.14	13.04	13.13
1148	NYSE	MUE	Fri, Oct 3, 2003	13.01	13.14	13.01	13.11
1147	NYSE	MUE	Thu, Oct 2, 2003	13.14	13.16	13.07	13.07
1146	NYSE	MUE	Wed, Oct 1, 2003	13.15	13.17	13.10	13.14
1145	NYSE	MUE	Tue, Sep 30, 2003	13.11	13.17	13.07	13.13
1144	NYSE	MUE	Mon, Sep 29, 2003	13.04	13.11	13.02	13.06
1143	NYSE	MUE	Fri, Sep 26, 2003	13.00	13.03	12.96	13.02
1142	NYSE	MUE	Thu, Sep 25, 2003	13.00	13.02	12.96	13.00
1141	NYSE	MUE	Wed, Sep 24, 2003	12.97	12.99	12.94	12.98
1140	NYSE	MUE	Tue, Sep 23, 2003	13.00	13.00	12.94	12.94
1139	NYSE	MUE	Mon, Sep 22, 2003	13.02	13.02	12.93	12.95
1138	NYSE	MUE	Fri, Sep 19, 2003	13.00	13.05	12.95	13.03
1137	NYSE	MUE	Thu, Sep 18, 2003	12.99	13.04	12.97	13.01
1136	NYSE	MUE	Wed, Sep 17, 2003	12.93	13.01	12.93	12.95
1135	NYSE	MUE	Tue, Sep 16, 2003	12.95	12.97	12.88	12.91
1134	NYSE	MUE	Mon, Sep 15, 2003	12.94	12.95	12.88	12.95
1133	NYSE	MUE	Fri, Sep 12, 2003	12.85	12.95	12.85	12.93
1132	NYSE	MUE	Thu, Sep 11, 2003	12.95	12.98	12.90	12.95
1131	NYSE	MUE	Wed, Sep 10, 2003	12.83	12.95	12.83	12.91
1130	NYSE	MUE	Tue, Sep 9, 2003	12.87	12.90	12.83	12.83
1129	NYSE	MUE	Mon, Sep 8, 2003	12.80	12.91	12.80	12.90
1128	NYSE	MUE	Fri, Sep 5, 2003	12.77	12.84	12.77	12.82
1127	NYSE	MUE	Thu, Sep 4, 2003	12.76	12.78	12.70	12.74
1126	NYSE	MUE	Wed, Sep 3, 2003	12.80	12.85	12.76	12.76
1125	NYSE	MUE	Tue, Sep 2, 2003	12.71	12.81	12.67	12.79
1124	NYSE	MUE	Fri, Aug 29, 2003	12.70	12.79	12.69	12.73
1123	NYSE	MUE	Thu, Aug 28, 2003	12.69	12.77	12.68	12.73
1122	NYSE	MUE	Wed, Aug 27, 2003	12.67	12.70	12.60	12.68
1121	NYSE	MUE	Tue, Aug 26, 2003	12.79	12.80	12.62	12.73
1120	NYSE	MUE	Mon, Aug 25, 2003	12.85	12.85	12.76	12.81
1119	NYSE	MUE	Fri, Aug 22, 2003	12.78	12.84	12.71	12.83
1118	NYSE	MUE	Thu, Aug 21, 2003	12.84	12.90	12.72	12.78
1117	NYSE	MUE	Wed, Aug 20, 2003	12.80	12.90	12.77	12.87
1116	NYSE	MUE	Tue, Aug 19, 2003	12.84	12.88	12.75	12.82
1115	NYSE	MUE	Mon, Aug 18, 2003	12.68	12.80	12.68	12.80
1114	NYSE	MUE	Fri, Aug 15, 2003	12.70	12.70	12.60	12.65
1113	NYSE	MUE	Thu, Aug 14, 2003	12.77	12.80	12.66	12.70
1112	NYSE	MUE	Wed, Aug 13, 2003	12.85	12.90	12.79	12.82
1111	NYSE	MUE	Tue, Aug 12, 2003	12.97	12.98	12.90	12.98
1110	NYSE	MUE	Mon, Aug 11, 2003	12.90	13.00	12.89	12.96
1109	NYSE	MUE	Fri, Aug 8, 2003	12.74	12.93	12.74	12.87
1108	NYSE	MUE	Thu, Aug 7, 2003	12.82	12.87	12.77	12.79
1107	NYSE	MUE	Wed, Aug 6, 2003	12.60	12.76	12.60	12.76
1106	NYSE	MUE	Tue, Aug 5, 2003	12.63	12.68	12.55	12.60
1105	NYSE	MUE	Mon, Aug 4, 2003	12.72	12.73	12.60	12.73
1104	NYSE	MUE	Fri, Aug 1, 2003	12.81	12.83	12.63	12.63
1103	NYSE	MUE	Thu, Jul 31, 2003	12.83	12.92	12.79	12.81
1102	NYSE	MUE	Wed, Jul 30, 2003	12.76	12.91	12.75	12.85
1101	NYSE	MUE	Tue, Jul 29, 2003	12.75	12.75	12.53	12.75
1100	NYSE	MUE	Mon, Jul 28, 2003	12.88	12.90	12.80	12.80
1099	NYSE	MUE	Fri, Jul 25, 2003	12.86	12.95	12.85	12.88
1098	NYSE	MUE	Thu, Jul 24, 2003	12.94	12.94	12.83	12.90
1097	NYSE	MUE	Wed, Jul 23, 2003	12.85	12.94	12.80	12.94
1096	NYSE	MUE	Tue, Jul 22, 2003	12.85	12.89	12.75	12.89
1095	NYSE	MUE	Mon, Jul 21, 2003	12.97	12.97	12.83	12.84
1094	NYSE	MUE	Fri, Jul 18, 2003	12.80	12.98	12.80	12.98
1093	NYSE	MUE	Thu, Jul 17, 2003	13.14	13.14	12.76	12.93
1092	NYSE	MUE	Wed, Jul 16, 2003	13.48	13.48	13.11	13.15
1091	NYSE	MUE	Tue, Jul 15, 2003	13.59	13.60	13.44	13.55
1090	NYSE	MUE	Mon, Jul 14, 2003	13.69	13.69	13.61	13.66
1089	NYSE	MUE	Fri, Jul 11, 2003	13.64	13.70	13.59	13.68
1088	NYSE	MUE	Thu, Jul 10, 2003	13.62	13.67	13.58	13.60
1087	NYSE	MUE	Wed, Jul 9, 2003	13.66	13.69	13.57	13.58
1086	NYSE	MUE	Tue, Jul 8, 2003	13.63	13.67	13.57	13.61
1085	NYSE	MUE	Mon, Jul 7, 2003	13.77	13.77	13.61	13.64
1084	NYSE	MUE	Thu, Jul 3, 2003	13.76	13.81	13.71	13.77
1083	NYSE	MUE	Wed, Jul 2, 2003	13.76	13.81	13.74	13.80
1082	NYSE	MUE	Tue, Jul 1, 2003	13.72	13.77	13.64	13.74
1081	NYSE	MUE	Mon, Jun 30, 2003	13.68	13.72	13.64	13.68
1080	NYSE	MUE	Fri, Jun 27, 2003	13.64	13.72	13.61	13.66
1079	NYSE	MUE	Thu, Jun 26, 2003	13.80	13.84	13.50	13.60
1078	NYSE	MUE	Wed, Jun 25, 2003	13.82	13.83	13.70	13.82
1077	NYSE	MUE	Tue, Jun 24, 2003	13.75	13.82	13.70	13.76
1076	NYSE	MUE	Mon, Jun 23, 2003	13.85	13.85	13.55	13.74
1075	NYSE	MUE	Fri, Jun 20, 2003	14.00	14.07	13.86	13.90
1074	NYSE	MUE	Thu, Jun 19, 2003	13.97	14.10	13.83	14.10
1073	NYSE	MUE	Wed, Jun 18, 2003	14.03	14.07	13.90	13.95
1072	NYSE	MUE	Tue, Jun 17, 2003	14.07	14.10	14.03	14.09
1071	NYSE	MUE	Mon, Jun 16, 2003	14.05	14.14	14.05	14.11
1070	NYSE	MUE	Fri, Jun 13, 2003	14.11	14.15	14.03	14.03
1069	NYSE	MUE	Thu, Jun 12, 2003	14.08	14.21	14.07	14.10
1068	NYSE	MUE	Wed, Jun 11, 2003	14.13	14.28	14.12	14.23
1067	NYSE	MUE	Tue, Jun 10, 2003	14.13	14.21	14.08	14.20
1066	NYSE	MUE	Mon, Jun 9, 2003	14.17	14.17	14.10	14.15
1065	NYSE	MUE	Fri, Jun 6, 2003	14.15	14.25	14.15	14.21
1064	NYSE	MUE	Thu, Jun 5, 2003	14.00	14.28	14.00	14.16
1063	NYSE	MUE	Wed, Jun 4, 2003	13.96	14.04	13.88	14.04
1062	NYSE	MUE	Tue, Jun 3, 2003	13.96	13.96	13.86	13.91
1061	NYSE	MUE	Mon, Jun 2, 2003	13.92	13.97	13.86	13.92
1060	NYSE	MUE	Fri, May 30, 2003	13.82	13.90	13.80	13.87
1059	NYSE	MUE	Thu, May 29, 2003	13.77	13.82	13.72	13.81
1058	NYSE	MUE	Wed, May 28, 2003	13.79	13.79	13.68	13.70
1057	NYSE	MUE	Tue, May 27, 2003	13.83	13.92	13.80	13.84
1056	NYSE	MUE	Fri, May 23, 2003	13.89	13.95	13.83	13.89
1055	NYSE	MUE	Thu, May 22, 2003	13.90	13.93	13.79	13.91
1054	NYSE	MUE	Wed, May 21, 2003	13.80	13.88	13.76	13.86
1053	NYSE	MUE	Tue, May 20, 2003	13.75	13.86	13.70	13.79
1052	NYSE	MUE	Mon, May 19, 2003	13.60	13.75	13.60	13.75
1051	NYSE	MUE	Fri, May 16, 2003	13.51	13.60	13.50	13.59
1050	NYSE	MUE	Thu, May 15, 2003	13.50	13.55	13.50	13.51
1049	NYSE	MUE	Wed, May 14, 2003	13.52	13.59	13.47	13.55
1048	NYSE	MUE	Tue, May 13, 2003	13.45	13.53	13.45	13.53
1047	NYSE	MUE	Mon, May 12, 2003	13.45	13.49	13.35	13.40
1046	NYSE	MUE	Fri, May 9, 2003	13.42	13.47	13.42	13.45
1045	NYSE	MUE	Thu, May 8, 2003	13.43	13.48	13.40	13.43
1044	NYSE	MUE	Wed, May 7, 2003	13.37	13.41	13.36	13.39
1043	NYSE	MUE	Tue, May 6, 2003	13.38	13.41	13.35	13.40
1042	NYSE	MUE	Mon, May 5, 2003	13.39	13.43	13.32	13.37
1041	NYSE	MUE	Fri, May 2, 2003	13.29	13.38	13.29	13.30
1040	NYSE	MUE	Thu, May 1, 2003	13.29	13.37	13.29	13.37
1039	NYSE	MUE	Wed, Apr 30, 2003	13.22	13.30	13.22	13.29
1038	NYSE	MUE	Tue, Apr 29, 2003	13.15	13.23	13.15	13.22
1037	NYSE	MUE	Mon, Apr 28, 2003	13.19	13.20	13.16	13.17
1036	NYSE	MUE	Fri, Apr 25, 2003	13.14	13.18	13.11	13.15
1035	NYSE	MUE	Thu, Apr 24, 2003	13.14	13.15	13.10	13.10
1034	NYSE	MUE	Wed, Apr 23, 2003	13.07	13.14	13.07	13.10
1033	NYSE	MUE	Tue, Apr 22, 2003	13.10	13.15	13.06	13.07
1032	NYSE	MUE	Mon, Apr 21, 2003	13.10	13.12	13.06	13.12
1031	NYSE	MUE	Thu, Apr 17, 2003	13.03	13.14	13.03	13.13
1030	NYSE	MUE	Wed, Apr 16, 2003	13.12	13.14	13.03	13.03
1029	NYSE	MUE	Tue, Apr 15, 2003	13.18	13.18	13.11	13.17
1028	NYSE	MUE	Mon, Apr 14, 2003	13.15	13.20	13.12	13.15
1027	NYSE	MUE	Fri, Apr 11, 2003	13.10	13.24	13.10	13.20
1026	NYSE	MUE	Thu, Apr 10, 2003	13.12	13.16	13.11	13.12
1025	NYSE	MUE	Wed, Apr 9, 2003	13.09	13.18	13.09	13.17
1024	NYSE	MUE	Tue, Apr 8, 2003	13.09	13.16	13.09	13.10
1023	NYSE	MUE	Mon, Apr 7, 2003	13.08	13.13	13.07	13.13
1022	NYSE	MUE	Fri, Apr 4, 2003	13.04	13.13	13.00	13.08
1021	NYSE	MUE	Thu, Apr 3, 2003	13.05	13.08	13.00	13.07
1020	NYSE	MUE	Wed, Apr 2, 2003	13.03	13.10	13.03	13.04
1019	NYSE	MUE	Tue, Apr 1, 2003	13.08	13.08	13.05	13.06
1018	NYSE	MUE	Mon, Mar 31, 2003	12.92	13.11	12.91	13.04
1017	NYSE	MUE	Fri, Mar 28, 2003	12.94	12.99	12.94	12.95
1016	NYSE	MUE	Thu, Mar 27, 2003	12.88	12.95	12.88	12.92
1015	NYSE	MUE	Wed, Mar 26, 2003	12.93	12.94	12.91	12.94
1014	NYSE	MUE	Tue, Mar 25, 2003	12.86	12.96	12.86	12.92
1013	NYSE	MUE	Mon, Mar 24, 2003	12.91	12.92	12.88	12.89
1012	NYSE	MUE	Fri, Mar 21, 2003	13.04	13.04	12.95	12.98
1011	NYSE	MUE	Thu, Mar 20, 2003	13.07	13.08	13.06	13.07
1010	NYSE	MUE	Wed, Mar 19, 2003	13.12	13.12	13.07	13.07
1009	NYSE	MUE	Tue, Mar 18, 2003	13.02	13.12	13.02	13.11
1008	NYSE	MUE	Mon, Mar 17, 2003	13.09	13.09	13.02	13.02
1007	NYSE	MUE	Fri, Mar 14, 2003	13.07	13.09	13.04	13.04
1006	NYSE	MUE	Thu, Mar 13, 2003	13.09	13.10	13.03	13.08
1005	NYSE	MUE	Wed, Mar 12, 2003	13.20	13.21	13.15	13.17
1004	NYSE	MUE	Tue, Mar 11, 2003	13.13	13.23	13.13	13.22
1003	NYSE	MUE	Mon, Mar 10, 2003	13.08	13.15	13.08	13.12
1002	NYSE	MUE	Fri, Mar 7, 2003	13.06	13.12	13.04	13.08
1001	NYSE	MUE	Thu, Mar 6, 2003	13.04	13.11	13.00	13.05
1000	NYSE	MUE	Wed, Mar 5, 2003	13.05	13.11	13.02	13.05
999	NYSE	MUE	Tue, Mar 4, 2003	13.04	13.10	13.02	13.10
998	NYSE	MUE	Mon, Mar 3, 2003	12.99	13.06	12.98	13.06
997	NYSE	MUE	Fri, Feb 28, 2003	13.00	13.05	12.94	13.03
996	NYSE	MUE	Thu, Feb 27, 2003	12.98	13.09	12.95	12.96
995	NYSE	MUE	Wed, Feb 26, 2003	12.95	13.00	12.92	12.94
994	NYSE	MUE	Tue, Feb 25, 2003	12.92	12.97	12.90	12.95
993	NYSE	MUE	Mon, Feb 24, 2003	12.94	12.96	12.85	12.90
992	NYSE	MUE	Fri, Feb 21, 2003	12.87	12.91	12.83	12.87
991	NYSE	MUE	Thu, Feb 20, 2003	12.84	12.90	12.76	12.90
990	NYSE	MUE	Wed, Feb 19, 2003	12.74	12.84	12.73	12.84
989	NYSE	MUE	Tue, Feb 18, 2003	12.72	12.85	12.72	12.78
988	NYSE	MUE	Fri, Feb 14, 2003	12.75	12.83	12.74	12.74
987	NYSE	MUE	Thu, Feb 13, 2003	12.86	12.88	12.79	12.82
986	NYSE	MUE	Wed, Feb 12, 2003	12.95	12.95	12.80	12.83
985	NYSE	MUE	Tue, Feb 11, 2003	12.92	12.97	12.89	12.97
984	NYSE	MUE	Mon, Feb 10, 2003	12.87	12.98	12.87	12.95
983	NYSE	MUE	Fri, Feb 7, 2003	12.83	12.97	12.83	12.96
982	NYSE	MUE	Thu, Feb 6, 2003	12.88	12.91	12.84	12.91
981	NYSE	MUE	Wed, Feb 5, 2003	12.80	12.88	12.79	12.88
980	NYSE	MUE	Tue, Feb 4, 2003	12.83	12.87	12.79	12.83
979	NYSE	MUE	Mon, Feb 3, 2003	12.87	12.87	12.75	12.79
978	NYSE	MUE	Fri, Jan 31, 2003	12.85	12.87	12.79	12.87
977	NYSE	MUE	Thu, Jan 30, 2003	12.84	12.86	12.83	12.85
976	NYSE	MUE	Wed, Jan 29, 2003	12.85	12.85	12.79	12.83
975	NYSE	MUE	Tue, Jan 28, 2003	12.75	12.85	12.75	12.81
974	NYSE	MUE	Mon, Jan 27, 2003	12.78	12.82	12.70	12.75
973	NYSE	MUE	Fri, Jan 24, 2003	12.72	12.80	12.72	12.78
972	NYSE	MUE	Thu, Jan 23, 2003	12.71	12.77	12.71	12.75
971	NYSE	MUE	Wed, Jan 22, 2003	12.74	12.77	12.74	12.75
970	NYSE	MUE	Tue, Jan 21, 2003	12.59	12.71	12.59	12.71
969	NYSE	MUE	Fri, Jan 17, 2003	12.60	12.65	12.55	12.57
968	NYSE	MUE	Thu, Jan 16, 2003	12.65	12.65	12.53	12.57
967	NYSE	MUE	Wed, Jan 15, 2003	12.60	12.64	12.51	12.64
966	NYSE	MUE	Tue, Jan 14, 2003	12.43	12.58	12.43	12.58
965	NYSE	MUE	Mon, Jan 13, 2003	12.54	12.57	12.46	12.51
964	NYSE	MUE	Fri, Jan 10, 2003	12.59	12.59	12.44	12.44
963	NYSE	MUE	Thu, Jan 9, 2003	12.75	12.78	12.50	12.55
962	NYSE	MUE	Wed, Jan 8, 2003	12.73	12.77	12.70	12.75
961	NYSE	MUE	Tue, Jan 7, 2003	12.76	12.86	12.72	12.77
960	NYSE	MUE	Mon, Jan 6, 2003	12.85	12.88	12.76	12.78
959	NYSE	MUE	Fri, Jan 3, 2003	12.86	12.88	12.83	12.88
958	NYSE	MUE	Thu, Jan 2, 2003	12.83	12.88	12.78	12.80
957	NYSE	MUE	Tue, Dec 31, 2002	12.66	12.93	12.66	12.85
956	NYSE	MUE	Mon, Dec 30, 2002	12.65	12.76	12.61	12.75
955	NYSE	MUE	Fri, Dec 27, 2002	12.55	12.59	12.52	12.59
954	NYSE	MUE	Thu, Dec 26, 2002	12.42	12.54	12.42	12.54
953	NYSE	MUE	Tue, Dec 24, 2002	12.44	12.47	12.38	12.47
952	NYSE	MUE	Mon, Dec 23, 2002	12.37	12.44	12.37	12.44
951	NYSE	MUE	Fri, Dec 20, 2002	12.42	12.49	12.41	12.46
950	NYSE	MUE	Thu, Dec 19, 2002	12.38	12.45	12.35	12.41
949	NYSE	MUE	Wed, Dec 18, 2002	12.42	12.44	12.36	12.38
948	NYSE	MUE	Tue, Dec 17, 2002	12.42	12.42	12.35	12.41
947	NYSE	MUE	Mon, Dec 16, 2002	12.42	12.42	12.35	12.42
946	NYSE	MUE	Fri, Dec 13, 2002	12.41	12.43	12.35	12.42
945	NYSE	MUE	Thu, Dec 12, 2002	12.53	12.53	12.35	12.48
944	NYSE	MUE	Wed, Dec 11, 2002	12.60	12.64	12.50	12.55
943	NYSE	MUE	Tue, Dec 10, 2002	12.50	12.59	12.50	12.59
942	NYSE	MUE	Mon, Dec 9, 2002	12.52	12.59	12.47	12.58
941	NYSE	MUE	Fri, Dec 6, 2002	12.58	12.60	12.51	12.58
940	NYSE	MUE	Thu, Dec 5, 2002	12.51	12.59	12.49	12.58
939	NYSE	MUE	Wed, Dec 4, 2002	12.42	12.59	12.42	12.55
938	NYSE	MUE	Tue, Dec 3, 2002	12.40	12.49	12.38	12.48
937	NYSE	MUE	Mon, Dec 2, 2002	12.38	12.49	12.35	12.38
936	NYSE	MUE	Fri, Nov 29, 2002	12.40	12.48	12.38	12.38
935	NYSE	MUE	Wed, Nov 27, 2002	12.38	12.40	12.30	12.35
934	NYSE	MUE	Tue, Nov 26, 2002	12.39	12.43	12.36	12.43
933	NYSE	MUE	Mon, Nov 25, 2002	12.34	12.39	12.33	12.38
932	NYSE	MUE	Fri, Nov 22, 2002	12.37	12.37	12.26	12.32
931	NYSE	MUE	Thu, Nov 21, 2002	12.50	12.55	12.36	12.39
930	NYSE	MUE	Wed, Nov 20, 2002	12.47	12.56	12.43	12.53
929	NYSE	MUE	Tue, Nov 19, 2002	12.57	12.57	12.45	12.50
928	NYSE	MUE	Mon, Nov 18, 2002	12.65	12.69	12.55	12.60
927	NYSE	MUE	Fri, Nov 15, 2002	12.75	12.78	12.57	12.70
926	NYSE	MUE	Thu, Nov 14, 2002	12.80	12.86	12.75	12.77
925	NYSE	MUE	Wed, Nov 13, 2002	12.81	12.83	12.80	12.83
924	NYSE	MUE	Tue, Nov 12, 2002	12.78	12.85	12.73	12.81
923	NYSE	MUE	Mon, Nov 11, 2002	12.75	12.82	12.75	12.76
922	NYSE	MUE	Fri, Nov 8, 2002	12.82	12.82	12.70	12.74
921	NYSE	MUE	Thu, Nov 7, 2002	12.85	12.90	12.71	12.81
920	NYSE	MUE	Wed, Nov 6, 2002	12.80	12.83	12.73	12.83
919	NYSE	MUE	Tue, Nov 5, 2002	12.79	12.87	12.70	12.71
918	NYSE	MUE	Mon, Nov 4, 2002	12.80	12.85	12.79	12.80
917	NYSE	MUE	Fri, Nov 1, 2002	12.65	12.83	12.65	12.80
916	NYSE	MUE	Thu, Oct 31, 2002	12.60	12.75	12.60	12.75
915	NYSE	MUE	Wed, Oct 30, 2002	12.68	12.74	12.62	12.70
914	NYSE	MUE	Tue, Oct 29, 2002	12.66	12.68	12.54	12.67
913	NYSE	MUE	Mon, Oct 28, 2002	12.60	12.69	12.58	12.61
912	NYSE	MUE	Fri, Oct 25, 2002	12.48	12.67	12.48	12.64
911	NYSE	MUE	Thu, Oct 24, 2002	12.45	12.49	12.35	12.44
910	NYSE	MUE	Wed, Oct 23, 2002	12.31	12.54	12.31	12.42
909	NYSE	MUE	Tue, Oct 22, 2002	12.25	12.41	12.21	12.35
908	NYSE	MUE	Mon, Oct 21, 2002	12.50	12.57	12.20	12.35
907	NYSE	MUE	Fri, Oct 18, 2002	12.75	12.75	12.47	12.58
906	NYSE	MUE	Thu, Oct 17, 2002	13.00	13.00	12.75	12.75
905	NYSE	MUE	Wed, Oct 16, 2002	13.00	13.17	13.00	13.00
904	NYSE	MUE	Tue, Oct 15, 2002	13.30	13.38	13.10	13.15
903	NYSE	MUE	Mon, Oct 14, 2002	13.45	13.47	13.33	13.33
902	NYSE	MUE	Fri, Oct 11, 2002	13.57	13.57	13.39	13.39
901	NYSE	MUE	Thu, Oct 10, 2002	13.60	13.65	13.55	13.58
900	NYSE	MUE	Wed, Oct 9, 2002	13.48	13.60	13.45	13.60
899	NYSE	MUE	Tue, Oct 8, 2002	13.54	13.60	13.46	13.53
898	NYSE	MUE	Mon, Oct 7, 2002	13.62	13.63	13.55	13.55
897	NYSE	MUE	Fri, Oct 4, 2002	13.60	13.64	13.59	13.63
896	NYSE	MUE	Thu, Oct 3, 2002	13.60	13.64	13.59	13.59
895	NYSE	MUE	Wed, Oct 2, 2002	13.56	13.65	13.45	13.55
894	NYSE	MUE	Tue, Oct 1, 2002	13.55	13.61	13.55	13.56
893	NYSE	MUE	Mon, Sep 30, 2002	13.50	13.58	13.50	13.55
892	NYSE	MUE	Fri, Sep 27, 2002	13.50	13.57	13.45	13.50
891	NYSE	MUE	Thu, Sep 26, 2002	13.39	13.53	13.34	13.46
890	NYSE	MUE	Wed, Sep 25, 2002	13.48	13.53	13.42	13.46
889	NYSE	MUE	Tue, Sep 24, 2002	13.47	13.49	13.43	13.48
888	NYSE	MUE	Mon, Sep 23, 2002	13.46	13.53	13.41	13.47
887	NYSE	MUE	Fri, Sep 20, 2002	13.48	13.50	13.40	13.40
886	NYSE	MUE	Thu, Sep 19, 2002	13.36	13.50	13.36	13.48
885	NYSE	MUE	Wed, Sep 18, 2002	13.40	13.43	13.35	13.41
884	NYSE	MUE	Tue, Sep 17, 2002	13.45	13.46	13.31	13.39
883	NYSE	MUE	Mon, Sep 16, 2002	13.38	13.48	13.35	13.42
882	NYSE	MUE	Fri, Sep 13, 2002	13.23	13.43	13.22	13.38
881	NYSE	MUE	Thu, Sep 12, 2002	13.45	13.48	13.30	13.34
880	NYSE	MUE	Wed, Sep 11, 2002	13.43	13.43	13.35	13.40
879	NYSE	MUE	Tue, Sep 10, 2002	13.38	13.46	13.35	13.46
878	NYSE	MUE	Mon, Sep 9, 2002	13.30	13.38	13.27	13.38
877	NYSE	MUE	Fri, Sep 6, 2002	13.44	13.44	13.30	13.30
876	NYSE	MUE	Thu, Sep 5, 2002	13.33	13.44	13.33	13.44
875	NYSE	MUE	Wed, Sep 4, 2002	13.21	13.38	13.21	13.38
874	NYSE	MUE	Tue, Sep 3, 2002	13.17	13.40	13.17	13.22
873	NYSE	MUE	Fri, Aug 30, 2002	13.18	13.30	13.13	13.17
872	NYSE	MUE	Thu, Aug 29, 2002	13.06	13.20	13.06	13.18
871	NYSE	MUE	Wed, Aug 28, 2002	13.08	13.09	13.00	13.06
870	NYSE	MUE	Tue, Aug 27, 2002	13.27	13.27	13.05	13.09
869	NYSE	MUE	Mon, Aug 26, 2002	13.25	13.27	13.18	13.24
868	NYSE	MUE	Fri, Aug 23, 2002	13.22	13.27	13.13	13.22
867	NYSE	MUE	Thu, Aug 22, 2002	13.27	13.29	13.24	13.24
866	NYSE	MUE	Wed, Aug 21, 2002	13.25	13.29	13.22	13.27
865	NYSE	MUE	Tue, Aug 20, 2002	13.16	13.25	13.12	13.20
864	NYSE	MUE	Mon, Aug 19, 2002	13.15	13.20	13.11	13.11
863	NYSE	MUE	Fri, Aug 16, 2002	13.20	13.26	13.11	13.19
862	NYSE	MUE	Thu, Aug 15, 2002	13.32	13.33	13.02	13.28
861	NYSE	MUE	Wed, Aug 14, 2002	13.29	13.42	13.29	13.41
860	NYSE	MUE	Tue, Aug 13, 2002	13.39	13.39	13.28	13.38
859	NYSE	MUE	Mon, Aug 12, 2002	13.35	13.41	13.35	13.39
858	NYSE	MUE	Fri, Aug 9, 2002	13.39	13.40	13.33	13.40
857	NYSE	MUE	Thu, Aug 8, 2002	13.30	13.40	13.30	13.39
856	NYSE	MUE	Wed, Aug 7, 2002	13.24	13.28	13.17	13.28
855	NYSE	MUE	Tue, Aug 6, 2002	13.33	13.33	13.17	13.17
854	NYSE	MUE	Mon, Aug 5, 2002	13.30	13.35	13.23	13.33
853	NYSE	MUE	Fri, Aug 2, 2002	13.25	13.32	13.22	13.32
852	NYSE	MUE	Thu, Aug 1, 2002	13.17	13.24	13.15	13.24
851	NYSE	MUE	Wed, Jul 31, 2002	13.15	13.17	13.12	13.16
850	NYSE	MUE	Tue, Jul 30, 2002	13.10	13.15	13.05	13.15
849	NYSE	MUE	Mon, Jul 29, 2002	13.10	13.13	13.05	13.05
848	NYSE	MUE	Fri, Jul 26, 2002	13.08	13.14	13.08	13.10
847	NYSE	MUE	Thu, Jul 25, 2002	13.08	13.15	13.05	13.08
846	NYSE	MUE	Wed, Jul 24, 2002	13.00	13.13	13.00	13.07
845	NYSE	MUE	Tue, Jul 23, 2002	13.15	13.15	13.02	13.02
844	NYSE	MUE	Mon, Jul 22, 2002	13.12	13.20	13.08	13.11
843	NYSE	MUE	Fri, Jul 19, 2002	13.15	13.19	13.11	13.11
842	NYSE	MUE	Thu, Jul 18, 2002	13.10	13.16	13.08	13.15
841	NYSE	MUE	Wed, Jul 17, 2002	13.10	13.14	13.05	13.10
840	NYSE	MUE	Tue, Jul 16, 2002	13.08	13.14	13.05	13.10
839	NYSE	MUE	Mon, Jul 15, 2002	13.11	13.20	13.06	13.17
838	NYSE	MUE	Fri, Jul 12, 2002	13.18	13.19	13.13	13.16
837	NYSE	MUE	Thu, Jul 11, 2002	13.19	13.25	13.15	13.18
836	NYSE	MUE	Wed, Jul 10, 2002	13.10	13.20	13.01	13.15
835	NYSE	MUE	Tue, Jul 9, 2002	13.08	13.14	13.05	13.06
834	NYSE	MUE	Mon, Jul 8, 2002	13.00	13.09	13.00	13.04
833	NYSE	MUE	Fri, Jul 5, 2002	12.92	13.00	12.92	13.00
832	NYSE	MUE	Wed, Jul 3, 2002	13.07	13.08	12.90	13.00
831	NYSE	MUE	Tue, Jul 2, 2002	13.09	13.09	13.03	13.05
830	NYSE	MUE	Mon, Jul 1, 2002	13.05	13.08	13.00	13.08
829	NYSE	MUE	Fri, Jun 28, 2002	12.95	13.05	12.95	13.03
828	NYSE	MUE	Thu, Jun 27, 2002	12.96	12.96	12.89	12.95
827	NYSE	MUE	Wed, Jun 26, 2002	12.92	12.96	12.89	12.89
826	NYSE	MUE	Tue, Jun 25, 2002	12.90	12.93	12.88	12.92
825	NYSE	MUE	Mon, Jun 24, 2002	12.90	12.90	12.86	12.90
824	NYSE	MUE	Fri, Jun 21, 2002	12.81	12.88	12.80	12.88
823	NYSE	MUE	Thu, Jun 20, 2002	12.84	12.85	12.81	12.85
822	NYSE	MUE	Wed, Jun 19, 2002	12.81	12.86	12.80	12.84
821	NYSE	MUE	Tue, Jun 18, 2002	12.85	12.85	12.75	12.84
820	NYSE	MUE	Mon, Jun 17, 2002	12.85	12.90	12.77	12.81
819	NYSE	MUE	Fri, Jun 14, 2002	12.91	12.97	12.86	12.86
818	NYSE	MUE	Thu, Jun 13, 2002	12.92	12.95	12.85	12.92
817	NYSE	MUE	Wed, Jun 12, 2002	12.84	12.98	12.84	12.98
816	NYSE	MUE	Tue, Jun 11, 2002	12.91	12.93	12.84	12.88
815	NYSE	MUE	Mon, Jun 10, 2002	12.90	12.92	12.77	12.91
814	NYSE	MUE	Fri, Jun 7, 2002	12.94	12.97	12.86	12.87
813	NYSE	MUE	Thu, Jun 6, 2002	12.89	12.94	12.84	12.91
812	NYSE	MUE	Wed, Jun 5, 2002	12.88	12.94	12.84	12.88
811	NYSE	MUE	Tue, Jun 4, 2002	12.86	12.94	12.86	12.88
810	NYSE	MUE	Mon, Jun 3, 2002	12.84	12.85	12.81	12.82
809	NYSE	MUE	Fri, May 31, 2002	12.84	12.87	12.84	12.85
808	NYSE	MUE	Thu, May 30, 2002	12.83	12.83	12.75	12.83
807	NYSE	MUE	Wed, May 29, 2002	12.67	12.83	12.66	12.83
806	NYSE	MUE	Tue, May 28, 2002	12.67	12.70	12.63	12.70
805	NYSE	MUE	Fri, May 24, 2002	12.65	12.67	12.63	12.66
804	NYSE	MUE	Thu, May 23, 2002	12.62	12.70	12.62	12.64
803	NYSE	MUE	Wed, May 22, 2002	12.67	12.67	12.58	12.65
802	NYSE	MUE	Tue, May 21, 2002	12.65	12.68	12.60	12.62
801	NYSE	MUE	Mon, May 20, 2002	12.62	12.68	12.58	12.68
800	NYSE	MUE	Fri, May 17, 2002	12.61	12.65	12.55	12.65
799	NYSE	MUE	Thu, May 16, 2002	12.60	12.61	12.52	12.60
798	NYSE	MUE	Wed, May 15, 2002	12.57	12.63	12.57	12.63
797	NYSE	MUE	Tue, May 14, 2002	12.65	12.65	12.55	12.55
796	NYSE	MUE	Mon, May 13, 2002	12.58	12.68	12.56	12.67
795	NYSE	MUE	Fri, May 10, 2002	12.55	12.66	12.55	12.63
794	NYSE	MUE	Thu, May 9, 2002	12.65	12.67	12.55	12.60
793	NYSE	MUE	Wed, May 8, 2002	12.66	12.67	12.58	12.67
792	NYSE	MUE	Tue, May 7, 2002	12.63	12.70	12.62	12.67
791	NYSE	MUE	Mon, May 6, 2002	12.60	12.66	12.59	12.66
790	NYSE	MUE	Fri, May 3, 2002	12.55	12.60	12.50	12.60
789	NYSE	MUE	Thu, May 2, 2002	12.50	12.55	12.45	12.55
788	NYSE	MUE	Wed, May 1, 2002	12.45	12.54	12.45	12.53
787	NYSE	MUE	Tue, Apr 30, 2002	12.47	12.47	12.44	12.45
786	NYSE	MUE	Mon, Apr 29, 2002	12.50	12.50	12.41	12.47
785	NYSE	MUE	Fri, Apr 26, 2002	12.56	12.56	12.44	12.47
784	NYSE	MUE	Thu, Apr 25, 2002	12.56	12.56	12.48	12.56
783	NYSE	MUE	Wed, Apr 24, 2002	12.36	12.55	12.36	12.55
782	NYSE	MUE	Tue, Apr 23, 2002	12.36	12.45	12.36	12.44
781	NYSE	MUE	Mon, Apr 22, 2002	12.36	12.45	12.28	12.45
780	NYSE	MUE	Fri, Apr 19, 2002	12.37	12.40	12.27	12.40
779	NYSE	MUE	Thu, Apr 18, 2002	12.26	12.36	12.26	12.36
778	NYSE	MUE	Wed, Apr 17, 2002	12.33	12.35	12.28	12.35
777	NYSE	MUE	Tue, Apr 16, 2002	12.33	12.33	12.31	12.31
776	NYSE	MUE	Mon, Apr 15, 2002	12.37	12.40	12.29	12.38
775	NYSE	MUE	Fri, Apr 12, 2002	12.31	12.40	12.31	12.40
774	NYSE	MUE	Thu, Apr 11, 2002	12.45	12.47	12.31	12.31
773	NYSE	MUE	Wed, Apr 10, 2002	12.45	12.51	12.36	12.44
772	NYSE	MUE	Tue, Apr 9, 2002	12.49	12.50	12.46	12.50
771	NYSE	MUE	Mon, Apr 8, 2002	12.50	12.54	12.36	12.50
770	NYSE	MUE	Fri, Apr 5, 2002	12.47	12.54	12.44	12.52
769	NYSE	MUE	Thu, Apr 4, 2002	12.32	12.50	12.32	12.45
768	NYSE	MUE	Wed, Apr 3, 2002	12.30	12.38	12.30	12.37
767	NYSE	MUE	Tue, Apr 2, 2002	12.30	12.38	12.22	12.35
766	NYSE	MUE	Mon, Apr 1, 2002	12.18	12.29	12.18	12.29
765	NYSE	MUE	Thu, Mar 28, 2002	12.25	12.30	12.19	12.22
764	NYSE	MUE	Wed, Mar 27, 2002	12.16	12.27	12.14	12.20
763	NYSE	MUE	Tue, Mar 26, 2002	12.15	12.23	12.12	12.14
762	NYSE	MUE	Mon, Mar 25, 2002	12.25	12.25	12.06	12.14
761	NYSE	MUE	Fri, Mar 22, 2002	12.25	12.35	12.22	12.28
760	NYSE	MUE	Thu, Mar 21, 2002	12.21	12.29	12.20	12.25
759	NYSE	MUE	Wed, Mar 20, 2002	12.28	12.31	12.23	12.30
758	NYSE	MUE	Tue, Mar 19, 2002	12.30	12.33	12.28	12.29
757	NYSE	MUE	Mon, Mar 18, 2002	12.35	12.35	12.25	12.30
756	NYSE	MUE	Fri, Mar 15, 2002	12.45	12.45	12.27	12.33
755	NYSE	MUE	Thu, Mar 14, 2002	12.59	12.60	12.31	12.44
754	NYSE	MUE	Wed, Mar 13, 2002	12.64	12.66	12.60	12.65
753	NYSE	MUE	Tue, Mar 12, 2002	12.65	12.74	12.20	12.69
752	NYSE	MUE	Mon, Mar 11, 2002	12.75	12.79	12.64	12.75
751	NYSE	MUE	Fri, Mar 8, 2002	12.82	12.84	12.64	12.78
750	NYSE	MUE	Thu, Mar 7, 2002	13.20	13.20	12.91	12.91
749	NYSE	MUE	Wed, Mar 6, 2002	13.18	13.20	13.08	13.10
748	NYSE	MUE	Tue, Mar 5, 2002	13.18	13.19	13.12	13.18
747	NYSE	MUE	Mon, Mar 4, 2002	13.23	13.23	13.16	13.22
746	NYSE	MUE	Fri, Mar 1, 2002	13.17	13.26	13.17	13.20
745	NYSE	MUE	Thu, Feb 28, 2002	13.17	13.25	13.16	13.20
744	NYSE	MUE	Wed, Feb 27, 2002	13.15	13.21	13.11	13.17
743	NYSE	MUE	Tue, Feb 26, 2002	13.05	13.12	12.97	13.12
742	NYSE	MUE	Mon, Feb 25, 2002	13.01	13.07	13.00	13.07
741	NYSE	MUE	Fri, Feb 22, 2002	13.06	13.10	13.00	13.05
740	NYSE	MUE	Thu, Feb 21, 2002	13.01	13.05	13.00	13.05
739	NYSE	MUE	Wed, Feb 20, 2002	13.05	13.05	12.95	13.00
738	NYSE	MUE	Tue, Feb 19, 2002	13.08	13.15	12.98	13.05
737	NYSE	MUE	Fri, Feb 15, 2002	13.14	13.16	13.09	13.12
736	NYSE	MUE	Thu, Feb 14, 2002	13.01	13.15	13.00	13.10
735	NYSE	MUE	Wed, Feb 13, 2002	13.00	13.10	13.00	13.06
734	NYSE	MUE	Tue, Feb 12, 2002	12.99	13.14	12.96	13.10
733	NYSE	MUE	Mon, Feb 11, 2002	12.95	13.05	12.91	13.02
732	NYSE	MUE	Fri, Feb 8, 2002	13.06	13.11	13.05	13.05
731	NYSE	MUE	Thu, Feb 7, 2002	13.27	13.29	13.13	13.14
730	NYSE	MUE	Wed, Feb 6, 2002	13.34	13.34	13.23	13.27
729	NYSE	MUE	Tue, Feb 5, 2002	13.25	13.34	13.25	13.27
728	NYSE	MUE	Mon, Feb 4, 2002	13.27	13.27	13.21	13.27
727	NYSE	MUE	Fri, Feb 1, 2002	13.21	13.27	13.21	13.27
726	NYSE	MUE	Thu, Jan 31, 2002	13.25	13.26	13.21	13.24
725	NYSE	MUE	Wed, Jan 30, 2002	13.20	13.27	13.17	13.24
724	NYSE	MUE	Tue, Jan 29, 2002	13.17	13.30	13.15	13.20
723	NYSE	MUE	Mon, Jan 28, 2002	13.10	13.17	13.07	13.17
722	NYSE	MUE	Fri, Jan 25, 2002	13.06	13.11	13.03	13.11
721	NYSE	MUE	Thu, Jan 24, 2002	13.16	13.16	13.09	13.09
720	NYSE	MUE	Wed, Jan 23, 2002	13.17	13.25	13.13	13.19
719	NYSE	MUE	Tue, Jan 22, 2002	13.22	13.32	13.20	13.20
718	NYSE	MUE	Fri, Jan 18, 2002	13.26	13.26	13.21	13.25
717	NYSE	MUE	Thu, Jan 17, 2002	13.20	13.31	13.15	13.23
716	NYSE	MUE	Wed, Jan 16, 2002	13.19	13.20	13.10	13.20
715	NYSE	MUE	Tue, Jan 15, 2002	13.21	13.26	13.15	13.15
714	NYSE	MUE	Mon, Jan 14, 2002	13.20	13.29	13.10	13.29
713	NYSE	MUE	Fri, Jan 11, 2002	13.10	13.25	13.10	13.14
712	NYSE	MUE	Thu, Jan 10, 2002	12.96	13.15	12.93	13.15
711	NYSE	MUE	Wed, Jan 9, 2002	12.90	13.03	12.88	13.03
710	NYSE	MUE	Tue, Jan 8, 2002	12.86	12.98	12.86	12.90
709	NYSE	MUE	Mon, Jan 7, 2002	12.84	12.88	12.84	12.88
708	NYSE	MUE	Fri, Jan 4, 2002	12.88	12.98	12.77	12.80
707	NYSE	MUE	Thu, Jan 3, 2002	12.84	12.85	12.83	12.85
706	NYSE	MUE	Wed, Jan 2, 2002	12.84	12.85	12.77	12.83
705	NYSE	MUE	Mon, Dec 31, 2001	12.68	12.85	12.67	12.81
704	NYSE	MUE	Fri, Dec 28, 2001	12.67	12.71	12.60	12.68
703	NYSE	MUE	Thu, Dec 27, 2001	12.47	12.66	12.47	12.66
702	NYSE	MUE	Wed, Dec 26, 2001	12.25	12.45	12.22	12.45
701	NYSE	MUE	Mon, Dec 24, 2001	12.21	12.28	12.17	12.25
700	NYSE	MUE	Fri, Dec 21, 2001	12.52	12.55	12.20	12.20
699	NYSE	MUE	Thu, Dec 20, 2001	12.57	12.65	12.55	12.55
698	NYSE	MUE	Wed, Dec 19, 2001	12.50	12.61	12.50	12.56
697	NYSE	MUE	Tue, Dec 18, 2001	12.54	12.64	12.50	12.54
696	NYSE	MUE	Mon, Dec 17, 2001	12.68	12.71	12.60	12.71
695	NYSE	MUE	Fri, Dec 14, 2001	12.53	12.71	12.53	12.64
694	NYSE	MUE	Thu, Dec 13, 2001	12.72	12.73	12.59	12.59
693	NYSE	MUE	Wed, Dec 12, 2001	12.65	12.71	12.62	12.71
692	NYSE	MUE	Tue, Dec 11, 2001	12.64	12.65	12.59	12.62
691	NYSE	MUE	Mon, Dec 10, 2001	12.71	12.72	12.52	12.64
690	NYSE	MUE	Fri, Dec 7, 2001	12.78	12.90	12.61	12.66
689	NYSE	MUE	Thu, Dec 6, 2001	12.90	12.93	12.71	12.78
688	NYSE	MUE	Wed, Dec 5, 2001	12.96	13.08	12.73	12.97
687	NYSE	MUE	Tue, Dec 4, 2001	13.09	13.10	12.96	13.03
686	NYSE	MUE	Mon, Dec 3, 2001	13.02	13.14	13.02	13.09
685	NYSE	MUE	Fri, Nov 30, 2001	13.05	13.11	13.05	13.05
684	NYSE	MUE	Thu, Nov 29, 2001	12.94	13.10	12.94	13.02
683	NYSE	MUE	Wed, Nov 28, 2001	12.82	12.94	12.82	12.91
682	NYSE	MUE	Tue, Nov 27, 2001	12.77	12.82	12.60	12.82
681	NYSE	MUE	Mon, Nov 26, 2001	13.06	13.06	12.75	12.77
680	NYSE	MUE	Fri, Nov 23, 2001	13.09	13.09	13.00	13.05
679	NYSE	MUE	Wed, Nov 21, 2001	13.10	13.10	13.03	13.09
678	NYSE	MUE	Tue, Nov 20, 2001	13.14	13.17	13.01	13.10
677	NYSE	MUE	Mon, Nov 19, 2001	13.21	13.21	12.86	13.05
676	NYSE	MUE	Fri, Nov 16, 2001	13.13	13.27	13.10	13.22
675	NYSE	MUE	Thu, Nov 15, 2001	13.43	13.45	13.22	13.30
674	NYSE	MUE	Wed, Nov 14, 2001	13.46	13.49	13.40	13.41
673	NYSE	MUE	Tue, Nov 13, 2001	13.39	13.49	13.38	13.49
672	NYSE	MUE	Mon, Nov 12, 2001	13.36	13.42	13.31	13.31
671	NYSE	MUE	Fri, Nov 9, 2001	13.35	13.42	13.35	13.37
670	NYSE	MUE	Thu, Nov 8, 2001	13.31	13.43	13.31	13.36
669	NYSE	MUE	Wed, Nov 7, 2001	13.27	13.32	13.24	13.30
668	NYSE	MUE	Tue, Nov 6, 2001	13.22	13.26	13.22	13.23
667	NYSE	MUE	Mon, Nov 5, 2001	13.25	13.25	13.14	13.16
666	NYSE	MUE	Fri, Nov 2, 2001	13.23	13.25	13.20	13.25
665	NYSE	MUE	Thu, Nov 1, 2001	13.17	13.25	13.14	13.20
664	NYSE	MUE	Wed, Oct 31, 2001	13.14	13.18	13.06	13.17
663	NYSE	MUE	Tue, Oct 30, 2001	13.15	13.17	13.09	13.16
662	NYSE	MUE	Mon, Oct 29, 2001	13.15	13.16	13.11	13.15
661	NYSE	MUE	Fri, Oct 26, 2001	13.17	13.17	13.13	13.16
660	NYSE	MUE	Thu, Oct 25, 2001	13.05	13.17	13.05	13.17
659	NYSE	MUE	Wed, Oct 24, 2001	13.00	13.07	12.98	13.07
658	NYSE	MUE	Tue, Oct 23, 2001	12.99	13.00	12.96	13.00
657	NYSE	MUE	Mon, Oct 22, 2001	12.97	13.00	12.91	12.98
656	NYSE	MUE	Fri, Oct 19, 2001	12.95	13.00	12.95	13.00
655	NYSE	MUE	Thu, Oct 18, 2001	12.98	13.00	12.93	12.96
654	NYSE	MUE	Wed, Oct 17, 2001	12.95	13.00	12.93	12.97
653	NYSE	MUE	Tue, Oct 16, 2001	12.93	13.00	12.91	12.97
652	NYSE	MUE	Mon, Oct 15, 2001	12.95	12.96	12.88	12.94
651	NYSE	MUE	Fri, Oct 12, 2001	13.09	13.17	12.92	12.92
650	NYSE	MUE	Thu, Oct 11, 2001	13.22	13.28	13.18	13.25
649	NYSE	MUE	Wed, Oct 10, 2001	13.17	13.25	13.13	13.22
648	NYSE	MUE	Tue, Oct 9, 2001	13.25	13.28	13.15	13.20
647	NYSE	MUE	Mon, Oct 8, 2001	13.21	13.25	13.20	13.20
646	NYSE	MUE	Fri, Oct 5, 2001	13.25	13.37	13.21	13.25
645	NYSE	MUE	Thu, Oct 4, 2001	13.31	13.31	13.14	13.22
644	NYSE	MUE	Wed, Oct 3, 2001	13.29	13.39	13.22	13.31
643	NYSE	MUE	Tue, Oct 2, 2001	13.02	13.30	12.98	13.30
642	NYSE	MUE	Mon, Oct 1, 2001	13.03	13.07	12.99	13.05
641	NYSE	MUE	Fri, Sep 28, 2001	13.00	13.05	12.97	13.04
640	NYSE	MUE	Thu, Sep 27, 2001	13.04	13.09	12.86	12.97
639	NYSE	MUE	Wed, Sep 26, 2001	12.76	13.00	12.75	13.00
638	NYSE	MUE	Tue, Sep 25, 2001	12.78	13.11	12.71	12.84
637	NYSE	MUE	Mon, Sep 24, 2001	12.51	12.78	12.51	12.78
636	NYSE	MUE	Fri, Sep 21, 2001	12.64	12.64	12.30	12.53
635	NYSE	MUE	Thu, Sep 20, 2001	12.76	12.80	12.38	12.65
634	NYSE	MUE	Wed, Sep 19, 2001	12.99	13.04	12.77	12.80
633	NYSE	MUE	Tue, Sep 18, 2001	13.05	13.19	12.92	12.95
632	NYSE	MUE	Mon, Sep 17, 2001	13.04	13.10	12.97	13.05
631	NYSE	MUE	Mon, Sep 10, 2001	13.03	13.04	12.98	13.03
630	NYSE	MUE	Fri, Sep 7, 2001	12.96	13.01	12.94	13.01
629	NYSE	MUE	Thu, Sep 6, 2001	12.90	12.94	12.85	12.94
628	NYSE	MUE	Wed, Sep 5, 2001	12.95	12.95	12.82	12.91
627	NYSE	MUE	Tue, Sep 4, 2001	13.04	13.04	12.91	12.95
626	NYSE	MUE	Fri, Aug 31, 2001	12.98	13.07	12.98	13.01
625	NYSE	MUE	Thu, Aug 30, 2001	12.96	13.01	12.96	13.01
624	NYSE	MUE	Wed, Aug 29, 2001	12.90	12.97	12.88	12.97
623	NYSE	MUE	Tue, Aug 28, 2001	12.93	12.97	12.90	12.92
622	NYSE	MUE	Mon, Aug 27, 2001	12.96	13.00	12.92	12.93
621	NYSE	MUE	Fri, Aug 24, 2001	12.95	13.00	12.95	12.95
620	NYSE	MUE	Thu, Aug 23, 2001	12.86	12.90	12.77	12.90
619	NYSE	MUE	Wed, Aug 22, 2001	12.86	12.90	12.86	12.90
618	NYSE	MUE	Tue, Aug 21, 2001	12.86	12.94	12.84	12.89
617	NYSE	MUE	Mon, Aug 20, 2001	12.96	12.96	12.84	12.94
616	NYSE	MUE	Fri, Aug 17, 2001	12.91	12.98	12.90	12.90
615	NYSE	MUE	Thu, Aug 16, 2001	12.85	12.98	12.84	12.98
614	NYSE	MUE	Wed, Aug 15, 2001	12.97	13.00	12.94	12.98
613	NYSE	MUE	Tue, Aug 14, 2001	12.98	13.00	12.92	12.97
612	NYSE	MUE	Mon, Aug 13, 2001	12.93	12.99	12.93	12.97
611	NYSE	MUE	Fri, Aug 10, 2001	12.98	12.98	12.93	12.93
610	NYSE	MUE	Thu, Aug 9, 2001	12.89	13.00	12.84	12.97
609	NYSE	MUE	Wed, Aug 8, 2001	12.73	12.89	12.73	12.89
608	NYSE	MUE	Tue, Aug 7, 2001	12.70	12.77	12.70	12.76
607	NYSE	MUE	Mon, Aug 6, 2001	12.69	12.74	12.67	12.72
606	NYSE	MUE	Fri, Aug 3, 2001	12.63	12.70	12.63	12.70
605	NYSE	MUE	Thu, Aug 2, 2001	12.74	12.74	12.59	12.66
604	NYSE	MUE	Wed, Aug 1, 2001	12.55	12.72	12.55	12.72
603	NYSE	MUE	Tue, Jul 31, 2001	12.49	12.59	12.49	12.58
602	NYSE	MUE	Mon, Jul 30, 2001	12.48	12.49	12.41	12.49
601	NYSE	MUE	Fri, Jul 27, 2001	12.48	12.53	12.44	12.44
600	NYSE	MUE	Thu, Jul 26, 2001	12.44	12.47	12.43	12.47
599	NYSE	MUE	Wed, Jul 25, 2001	12.50	12.52	12.42	12.47
598	NYSE	MUE	Tue, Jul 24, 2001	12.47	12.53	12.45	12.45
597	NYSE	MUE	Mon, Jul 23, 2001	12.45	12.50	12.42	12.50
596	NYSE	MUE	Fri, Jul 20, 2001	12.43	12.47	12.43	12.46
595	NYSE	MUE	Thu, Jul 19, 2001	12.40	12.44	12.33	12.42
594	NYSE	MUE	Wed, Jul 18, 2001	12.53	12.53	12.48	12.48
593	NYSE	MUE	Tue, Jul 17, 2001	12.50	12.58	12.50	12.58
592	NYSE	MUE	Mon, Jul 16, 2001	12.44	12.53	12.38	12.50
591	NYSE	MUE	Fri, Jul 13, 2001	12.41	12.55	12.41	12.44
590	NYSE	MUE	Thu, Jul 12, 2001	12.52	12.58	12.44	12.52
589	NYSE	MUE	Wed, Jul 11, 2001	12.34	12.51	12.32	12.51
588	NYSE	MUE	Tue, Jul 10, 2001	12.31	12.39	12.31	12.34
587	NYSE	MUE	Mon, Jul 9, 2001	12.27	12.32	12.27	12.29
586	NYSE	MUE	Fri, Jul 6, 2001	12.21	12.27	12.19	12.19
585	NYSE	MUE	Thu, Jul 5, 2001	12.20	12.21	12.18	12.21
584	NYSE	MUE	Tue, Jul 3, 2001	12.20	12.20	12.15	12.15
583	NYSE	MUE	Mon, Jul 2, 2001	12.19	12.22	12.15	12.19
582	NYSE	MUE	Fri, Jun 29, 2001	12.17	12.22	12.15	12.19
581	NYSE	MUE	Thu, Jun 28, 2001	12.19	12.22	12.16	12.20
580	NYSE	MUE	Wed, Jun 27, 2001	12.22	12.22	12.15	12.21
579	NYSE	MUE	Tue, Jun 26, 2001	12.18	12.25	12.15	12.21
578	NYSE	MUE	Mon, Jun 25, 2001	12.18	12.23	12.17	12.23
577	NYSE	MUE	Fri, Jun 22, 2001	12.15	12.21	12.15	12.21
576	NYSE	MUE	Thu, Jun 21, 2001	12.18	12.20	12.14	12.15
575	NYSE	MUE	Wed, Jun 20, 2001	12.12	12.20	12.12	12.20
574	NYSE	MUE	Tue, Jun 19, 2001	12.06	12.16	12.06	12.16
573	NYSE	MUE	Mon, Jun 18, 2001	12.12	12.17	12.10	12.13
572	NYSE	MUE	Fri, Jun 15, 2001	12.10	12.16	12.10	12.14
571	NYSE	MUE	Thu, Jun 14, 2001	12.16	12.25	12.16	12.19
570	NYSE	MUE	Wed, Jun 13, 2001	12.23	12.27	12.19	12.20
569	NYSE	MUE	Tue, Jun 12, 2001	12.21	12.23	12.19	12.21
568	NYSE	MUE	Mon, Jun 11, 2001	12.27	12.27	12.19	12.20
567	NYSE	MUE	Fri, Jun 8, 2001	12.34	12.34	12.21	12.24
566	NYSE	MUE	Thu, Jun 7, 2001	12.28	12.34	12.25	12.25
565	NYSE	MUE	Wed, Jun 6, 2001	12.30	12.30	12.19	12.30
564	NYSE	MUE	Tue, Jun 5, 2001	12.16	12.28	12.16	12.28
563	NYSE	MUE	Mon, Jun 4, 2001	12.20	12.28	12.20	12.23
562	NYSE	MUE	Fri, Jun 1, 2001	12.26	12.26	12.19	12.20
561	NYSE	MUE	Thu, May 31, 2001	12.19	12.28	12.19	12.23
560	NYSE	MUE	Wed, May 30, 2001	12.18	12.19	12.04	12.18
559	NYSE	MUE	Tue, May 29, 2001	12.17	12.18	12.06	12.17
558	NYSE	MUE	Fri, May 25, 2001	12.17	12.19	12.10	12.19
557	NYSE	MUE	Thu, May 24, 2001	12.16	12.20	12.15	12.20
556	NYSE	MUE	Wed, May 23, 2001	12.15	12.19	12.07	12.16
555	NYSE	MUE	Tue, May 22, 2001	12.14	12.19	12.12	12.12
554	NYSE	MUE	Mon, May 21, 2001	12.30	12.30	12.08	12.08
553	NYSE	MUE	Fri, May 18, 2001	12.27	12.28	12.22	12.23
552	NYSE	MUE	Thu, May 17, 2001	12.25	12.28	12.22	12.26
551	NYSE	MUE	Wed, May 16, 2001	12.23	12.30	12.20	12.25
550	NYSE	MUE	Tue, May 15, 2001	12.36	12.37	12.20	12.23
549	NYSE	MUE	Mon, May 14, 2001	12.30	12.38	12.28	12.36
548	NYSE	MUE	Fri, May 11, 2001	12.58	12.58	12.38	12.40
547	NYSE	MUE	Thu, May 10, 2001	12.40	12.58	12.40	12.54
546	NYSE	MUE	Wed, May 9, 2001	12.43	12.48	12.37	12.46
545	NYSE	MUE	Tue, May 8, 2001	12.45	12.47	12.37	12.47
544	NYSE	MUE	Mon, May 7, 2001	12.40	12.47	12.37	12.46
543	NYSE	MUE	Fri, May 4, 2001	12.49	12.54	12.40	12.44
542	NYSE	MUE	Thu, May 3, 2001	12.42	12.51	12.42	12.50
541	NYSE	MUE	Wed, May 2, 2001	12.40	12.45	12.36	12.42
540	NYSE	MUE	Tue, May 1, 2001	12.30	12.39	12.30	12.39
539	NYSE	MUE	Mon, Apr 30, 2001	12.36	12.38	12.33	12.36
538	NYSE	MUE	Fri, Apr 27, 2001	12.36	12.38	12.29	12.33
537	NYSE	MUE	Thu, Apr 26, 2001	12.47	12.47	12.35	12.36
536	NYSE	MUE	Wed, Apr 25, 2001	12.37	12.50	12.37	12.41
535	NYSE	MUE	Tue, Apr 24, 2001	12.44	12.47	12.34	12.35
534	NYSE	MUE	Mon, Apr 23, 2001	12.48	12.48	12.35	12.42
533	NYSE	MUE	Fri, Apr 20, 2001	12.42	12.47	12.41	12.45
532	NYSE	MUE	Thu, Apr 19, 2001	12.55	12.55	12.45	12.53
531	NYSE	MUE	Wed, Apr 18, 2001	12.56	12.57	12.34	12.55
530	NYSE	MUE	Tue, Apr 17, 2001	12.35	12.61	12.33	12.56
529	NYSE	MUE	Mon, Apr 16, 2001	12.36	12.43	12.35	12.36
528	NYSE	MUE	Thu, Apr 12, 2001	12.38	12.41	12.26	12.41
527	NYSE	MUE	Wed, Apr 11, 2001	12.62	12.62	12.40	12.40
526	NYSE	MUE	Tue, Apr 10, 2001	12.52	12.64	12.52	12.54
525	NYSE	MUE	Mon, Apr 9, 2001	12.50	12.58	12.49	12.52
524	NYSE	MUE	Fri, Apr 6, 2001	12.47	12.53	12.43	12.53
523	NYSE	MUE	Thu, Apr 5, 2001	12.42	12.50	12.40	12.45
522	NYSE	MUE	Wed, Apr 4, 2001	12.54	12.54	12.49	12.54
521	NYSE	MUE	Tue, Apr 3, 2001	12.52	12.55	12.47	12.47
520	NYSE	MUE	Mon, Apr 2, 2001	12.66	12.66	12.49	12.49
519	NYSE	MUE	Fri, Mar 30, 2001	12.58	12.66	12.58	12.66
518	NYSE	MUE	Thu, Mar 29, 2001	12.55	12.61	12.55	12.58
517	NYSE	MUE	Wed, Mar 28, 2001	12.59	12.60	12.55	12.60
516	NYSE	MUE	Tue, Mar 27, 2001	12.61	12.63	12.51	12.60
515	NYSE	MUE	Mon, Mar 26, 2001	12.68	12.70	12.50	12.60
514	NYSE	MUE	Fri, Mar 23, 2001	12.52	12.73	12.52	12.70
513	NYSE	MUE	Thu, Mar 22, 2001	12.66	12.69	12.40	12.69
512	NYSE	MUE	Wed, Mar 21, 2001	12.75	12.79	12.65	12.73
511	NYSE	MUE	Tue, Mar 20, 2001	12.62	12.77	12.62	12.77
510	NYSE	MUE	Mon, Mar 19, 2001	12.51	12.65	12.51	12.62
509	NYSE	MUE	Fri, Mar 16, 2001	12.41	12.51	12.35	12.51
508	NYSE	MUE	Thu, Mar 15, 2001	12.30	12.41	12.27	12.40
507	NYSE	MUE	Wed, Mar 14, 2001	12.46	12.51	12.35	12.46
506	NYSE	MUE	Tue, Mar 13, 2001	12.42	12.50	12.33	12.50
505	NYSE	MUE	Mon, Mar 12, 2001	12.28	12.42	12.28	12.42
504	NYSE	MUE	Fri, Mar 9, 2001	12.26	12.33	12.26	12.28
503	NYSE	MUE	Thu, Mar 8, 2001	12.25	12.30	12.25	12.27
502	NYSE	MUE	Wed, Mar 7, 2001	12.30	12.39	12.25	12.25
501	NYSE	MUE	Tue, Mar 6, 2001	12.39	12.40	12.27	12.40
500	NYSE	MUE	Mon, Mar 5, 2001	12.30	12.35	12.25	12.35
499	NYSE	MUE	Fri, Mar 2, 2001	12.29	12.30	12.23	12.30
498	NYSE	MUE	Thu, Mar 1, 2001	12.30	12.30	12.21	12.24
497	NYSE	MUE	Wed, Feb 28, 2001	12.17	12.25	12.13	12.25
496	NYSE	MUE	Tue, Feb 27, 2001	12.11	12.21	12.11	12.21
495	NYSE	MUE	Mon, Feb 26, 2001	12.15	12.18	12.08	12.10
494	NYSE	MUE	Fri, Feb 23, 2001	12.17	12.20	12.13	12.18
493	NYSE	MUE	Thu, Feb 22, 2001	12.19	12.21	12.16	12.17
492	NYSE	MUE	Wed, Feb 21, 2001	12.18	12.20	12.15	12.18
491	NYSE	MUE	Tue, Feb 20, 2001	12.20	12.30	12.16	12.20
490	NYSE	MUE	Fri, Feb 16, 2001	12.23	12.24	12.19	12.19
489	NYSE	MUE	Thu, Feb 15, 2001	12.24	12.24	12.20	12.20
488	NYSE	MUE	Wed, Feb 14, 2001	12.28	12.29	12.22	12.29
487	NYSE	MUE	Tue, Feb 13, 2001	12.29	12.30	12.23	12.29
486	NYSE	MUE	Mon, Feb 12, 2001	12.25	12.29	12.21	12.29
485	NYSE	MUE	Fri, Feb 9, 2001	12.21	12.22	12.17	12.22
484	NYSE	MUE	Thu, Feb 8, 2001	12.18	12.22	12.15	12.22
483	NYSE	MUE	Wed, Feb 7, 2001	12.19	12.23	12.14	12.14
482	NYSE	MUE	Tue, Feb 6, 2001	12.20	12.20	12.18	12.19
481	NYSE	MUE	Mon, Feb 5, 2001	12.24	12.29	12.22	12.22
480	NYSE	MUE	Fri, Feb 2, 2001	12.29	12.29	12.21	12.24
479	NYSE	MUE	Thu, Feb 1, 2001	12.30	12.30	12.21	12.26
478	NYSE	MUE	Wed, Jan 31, 2001	12.20	12.29	12.19	12.29
477	NYSE	MUE	Tue, Jan 30, 2001	12.20	12.25	12.20	12.21
476	NYSE	MUE	Mon, Jan 29, 2001	12.19	12.24	12.19	12.24
475	NYSE	MUE	Fri, Jan 26, 2001	12.19	12.26	12.19	12.19
474	NYSE	MUE	Thu, Jan 25, 2001	12.15	12.38	12.15	12.26
473	NYSE	MUE	Wed, Jan 24, 2001	12.14	12.18	12.07	12.10
472	NYSE	MUE	Tue, Jan 23, 2001	12.06	12.15	12.06	12.10
471	NYSE	MUE	Mon, Jan 22, 2001	12.12	12.14	12.07	12.10
470	NYSE	MUE	Fri, Jan 19, 2001	12.06	12.13	12.05	12.11
469	NYSE	MUE	Thu, Jan 18, 2001	12.04	12.10	12.04	12.10
468	NYSE	MUE	Wed, Jan 17, 2001	11.98	12.06	11.97	12.06
467	NYSE	MUE	Tue, Jan 16, 2001	12.00	12.04	11.96	12.04
466	NYSE	MUE	Fri, Jan 12, 2001	12.20	12.20	11.96	12.08
465	NYSE	MUE	Thu, Jan 11, 2001	12.05	12.28	12.05	12.25
464	NYSE	MUE	Wed, Jan 10, 2001	12.02	12.21	12.02	12.21
463	NYSE	MUE	Tue, Jan 9, 2001	11.95	12.14	11.93	12.14
462	NYSE	MUE	Mon, Jan 8, 2001	11.91	11.99	11.91	11.94
461	NYSE	MUE	Fri, Jan 5, 2001	11.80	11.90	11.80	11.90
460	NYSE	MUE	Thu, Jan 4, 2001	11.90	11.90	11.75	11.81
459	NYSE	MUE	Wed, Jan 3, 2001	11.88	11.90	11.60	11.82
458	NYSE	MUE	Tue, Jan 2, 2001	11.38	11.65	11.36	11.65
457	NYSE	MUE	Fri, Dec 29, 2000	11.35	11.47	11.25	11.36
456	NYSE	MUE	Thu, Dec 28, 2000	11.32	11.39	11.27	11.35
455	NYSE	MUE	Wed, Dec 27, 2000	11.28	11.36	11.22	11.36
454	NYSE	MUE	Tue, Dec 26, 2000	11.35	11.50	11.22	11.29
453	NYSE	MUE	Fri, Dec 22, 2000	11.17	11.33	11.14	11.33
452	NYSE	MUE	Thu, Dec 21, 2000	11.16	11.28	11.15	11.27
451	NYSE	MUE	Wed, Dec 20, 2000	11.12	11.60	11.12	11.19
450	NYSE	MUE	Tue, Dec 19, 2000	11.07	11.18	11.03	11.18
449	NYSE	MUE	Mon, Dec 18, 2000	11.06	11.24	11.06	11.06
448	NYSE	MUE	Fri, Dec 15, 2000	11.02	11.24	11.02	11.06
447	NYSE	MUE	Thu, Dec 14, 2000	11.00	11.09	10.96	11.08
446	NYSE	MUE	Wed, Dec 13, 2000	10.95	11.00	10.91	11.00
445	NYSE	MUE	Tue, Dec 12, 2000	10.89	10.95	10.85	10.93
444	NYSE	MUE	Mon, Dec 11, 2000	10.88	10.95	10.88	10.94
443	NYSE	MUE	Fri, Dec 8, 2000	10.78	10.88	10.78	10.88
442	NYSE	MUE	Thu, Dec 7, 2000	10.76	10.87	10.76	10.87
441	NYSE	MUE	Wed, Dec 6, 2000	10.72	10.82	10.72	10.81
440	NYSE	MUE	Tue, Dec 5, 2000	10.71	10.76	10.69	10.71
439	NYSE	MUE	Mon, Dec 4, 2000	10.75	10.79	10.71	10.71
438	NYSE	MUE	Fri, Dec 1, 2000	10.81	10.88	10.75	10.75
437	NYSE	MUE	Thu, Nov 30, 2000	10.69	10.81	10.69	10.81
436	NYSE	MUE	Wed, Nov 29, 2000	10.63	10.75	10.63	10.75
435	NYSE	MUE	Tue, Nov 28, 2000	10.69	10.69	10.63	10.69
434	NYSE	MUE	Mon, Nov 27, 2000	10.75	10.75	10.63	10.69
433	NYSE	MUE	Fri, Nov 24, 2000	10.69	10.69	10.63	10.69
432	NYSE	MUE	Wed, Nov 22, 2000	10.56	10.69	10.56	10.69
431	NYSE	MUE	Tue, Nov 21, 2000	10.56	10.69	10.56	10.56
430	NYSE	MUE	Mon, Nov 20, 2000	10.56	10.69	10.56	10.69
429	NYSE	MUE	Fri, Nov 17, 2000	10.56	10.69	10.56	10.56
428	NYSE	MUE	Thu, Nov 16, 2000	10.69	10.69	10.50	10.56
427	NYSE	MUE	Wed, Nov 15, 2000	10.63	10.69	10.63	10.63
426	NYSE	MUE	Tue, Nov 14, 2000	10.63	10.75	10.63	10.63
425	NYSE	MUE	Mon, Nov 13, 2000	10.63	10.75	10.63	10.75
424	NYSE	MUE	Fri, Nov 10, 2000	10.63	10.69	10.63	10.69
423	NYSE	MUE	Thu, Nov 9, 2000	10.69	10.69	10.63	10.69
422	NYSE	MUE	Wed, Nov 8, 2000	10.63	10.69	10.56	10.69
421	NYSE	MUE	Tue, Nov 7, 2000	10.63	10.69	10.63	10.69
420	NYSE	MUE	Mon, Nov 6, 2000	10.56	10.69	10.56	10.63
419	NYSE	MUE	Fri, Nov 3, 2000	10.69	10.75	10.56	10.56
418	NYSE	MUE	Thu, Nov 2, 2000	10.56	10.75	10.56	10.75
417	NYSE	MUE	Wed, Nov 1, 2000	10.63	10.69	10.56	10.69
416	NYSE	MUE	Tue, Oct 31, 2000	10.56	10.63	10.50	10.56
415	NYSE	MUE	Mon, Oct 30, 2000	10.56	10.63	10.50	10.56
414	NYSE	MUE	Fri, Oct 27, 2000	10.56	10.63	10.50	10.56
413	NYSE	MUE	Thu, Oct 26, 2000	10.63	10.63	10.56	10.56
412	NYSE	MUE	Wed, Oct 25, 2000	10.63	10.69	10.56	10.56
411	NYSE	MUE	Tue, Oct 24, 2000	10.63	10.63	10.56	10.56
410	NYSE	MUE	Mon, Oct 23, 2000	10.56	10.63	10.56	10.56
409	NYSE	MUE	Fri, Oct 20, 2000	10.56	10.63	10.56	10.56
408	NYSE	MUE	Thu, Oct 19, 2000	10.44	10.63	10.44	10.50
407	NYSE	MUE	Wed, Oct 18, 2000	10.50	10.56	10.38	10.50
406	NYSE	MUE	Tue, Oct 17, 2000	10.63	10.63	10.56	10.63
405	NYSE	MUE	Mon, Oct 16, 2000	10.50	10.63	10.50	10.63
404	NYSE	MUE	Fri, Oct 13, 2000	10.63	10.75	10.50	10.56
403	NYSE	MUE	Thu, Oct 12, 2000	10.75	10.75	10.69	10.75
402	NYSE	MUE	Wed, Oct 11, 2000	10.69	10.75	10.63	10.75
401	NYSE	MUE	Tue, Oct 10, 2000	10.56	10.69	10.56	10.69
400	NYSE	MUE	Mon, Oct 9, 2000	10.63	10.63	10.50	10.50
399	NYSE	MUE	Fri, Oct 6, 2000	10.63	10.63	10.56	10.63
398	NYSE	MUE	Thu, Oct 5, 2000	10.63	10.69	10.56	10.63
397	NYSE	MUE	Wed, Oct 4, 2000	10.63	10.63	10.56	10.63
396	NYSE	MUE	Tue, Oct 3, 2000	10.63	10.69	10.56	10.56
395	NYSE	MUE	Mon, Oct 2, 2000	10.81	10.81	10.63	10.75
394	NYSE	MUE	Fri, Sep 29, 2000	10.81	10.81	10.75	10.75
393	NYSE	MUE	Thu, Sep 28, 2000	10.75	10.81	10.75	10.81
392	NYSE	MUE	Wed, Sep 27, 2000	10.75	10.81	10.75	10.75
391	NYSE	MUE	Tue, Sep 26, 2000	10.81	10.81	10.75	10.75
390	NYSE	MUE	Mon, Sep 25, 2000	10.81	10.88	10.81	10.81
389	NYSE	MUE	Fri, Sep 22, 2000	10.94	10.94	10.81	10.81
388	NYSE	MUE	Thu, Sep 21, 2000	10.94	11.00	10.94	10.94
387	NYSE	MUE	Wed, Sep 20, 2000	11.06	11.06	10.94	10.94
386	NYSE	MUE	Tue, Sep 19, 2000	11.00	11.06	11.00	11.06
385	NYSE	MUE	Mon, Sep 18, 2000	11.00	11.06	11.00	11.06
384	NYSE	MUE	Fri, Sep 15, 2000	11.00	11.06	11.00	11.00
383	NYSE	MUE	Thu, Sep 14, 2000	11.00	11.13	11.00	11.00
382	NYSE	MUE	Wed, Sep 13, 2000	11.13	11.13	11.00	11.00
381	NYSE	MUE	Tue, Sep 12, 2000	11.00	11.13	11.00	11.06
380	NYSE	MUE	Mon, Sep 11, 2000	11.00	11.06	11.00	11.00
379	NYSE	MUE	Fri, Sep 8, 2000	11.06	11.06	11.00	11.00
378	NYSE	MUE	Thu, Sep 7, 2000	11.13	11.19	11.06	11.13
377	NYSE	MUE	Wed, Sep 6, 2000	11.19	11.19	11.00	11.06
376	NYSE	MUE	Tue, Sep 5, 2000	11.13	11.19	11.13	11.13
375	NYSE	MUE	Fri, Sep 1, 2000	11.00	11.13	11.00	11.06
374	NYSE	MUE	Thu, Aug 31, 2000	10.88	11.00	10.88	11.00
373	NYSE	MUE	Wed, Aug 30, 2000	10.88	10.94	10.88	10.88
372	NYSE	MUE	Tue, Aug 29, 2000	10.94	10.94	10.81	10.88
371	NYSE	MUE	Mon, Aug 28, 2000	10.88	10.88	10.81	10.88
370	NYSE	MUE	Fri, Aug 25, 2000	10.81	10.88	10.81	10.81
369	NYSE	MUE	Thu, Aug 24, 2000	10.81	10.88	10.75	10.88
368	NYSE	MUE	Wed, Aug 23, 2000	10.81	10.81	10.69	10.75
367	NYSE	MUE	Tue, Aug 22, 2000	10.88	10.88	10.69	10.75
366	NYSE	MUE	Mon, Aug 21, 2000	10.94	10.94	10.81	10.88
365	NYSE	MUE	Fri, Aug 18, 2000	10.94	11.00	10.94	10.94
364	NYSE	MUE	Thu, Aug 17, 2000	10.94	11.00	10.88	11.00
363	NYSE	MUE	Wed, Aug 16, 2000	11.00	11.00	10.88	10.88
362	NYSE	MUE	Tue, Aug 15, 2000	11.00	11.06	11.00	11.00
361	NYSE	MUE	Mon, Aug 14, 2000	11.00	11.06	10.94	11.00
360	NYSE	MUE	Fri, Aug 11, 2000	10.94	10.94	10.94	10.94
359	NYSE	MUE	Thu, Aug 10, 2000	10.88	10.88	10.88	10.88
358	NYSE	MUE	Wed, Aug 9, 2000	11.06	11.06	10.88	10.94
357	NYSE	MUE	Tue, Aug 8, 2000	11.00	11.19	11.00	11.13
356	NYSE	MUE	Mon, Aug 7, 2000	10.88	10.94	10.88	10.88
355	NYSE	MUE	Fri, Aug 4, 2000	10.88	10.94	10.88	10.94
354	NYSE	MUE	Thu, Aug 3, 2000	10.88	11.00	10.88	11.00
353	NYSE	MUE	Wed, Aug 2, 2000	10.81	10.88	10.81	10.88
352	NYSE	MUE	Tue, Aug 1, 2000	10.81	10.81	10.75	10.81
351	NYSE	MUE	Mon, Jul 31, 2000	10.75	10.88	10.75	10.81
350	NYSE	MUE	Fri, Jul 28, 2000	10.75	10.88	10.75	10.88
349	NYSE	MUE	Thu, Jul 27, 2000	10.81	10.88	10.81	10.88
348	NYSE	MUE	Wed, Jul 26, 2000	10.81	10.81	10.75	10.75
347	NYSE	MUE	Tue, Jul 25, 2000	10.88	10.88	10.81	10.81
346	NYSE	MUE	Mon, Jul 24, 2000	10.75	10.88	10.75	10.81
345	NYSE	MUE	Fri, Jul 21, 2000	10.75	10.81	10.69	10.81
344	NYSE	MUE	Thu, Jul 20, 2000	10.63	10.69	10.63	10.69
343	NYSE	MUE	Wed, Jul 19, 2000	10.63	10.75	10.56	10.69
342	NYSE	MUE	Tue, Jul 18, 2000	10.69	10.75	10.56	10.63
341	NYSE	MUE	Mon, Jul 17, 2000	10.69	10.75	10.63	10.69
340	NYSE	MUE	Fri, Jul 14, 2000	10.69	10.69	10.63	10.69
339	NYSE	MUE	Thu, Jul 13, 2000	10.56	10.69	10.56	10.69
338	NYSE	MUE	Wed, Jul 12, 2000	10.69	10.75	10.63	10.63
337	NYSE	MUE	Tue, Jul 11, 2000	10.63	10.75	10.63	10.75
336	NYSE	MUE	Mon, Jul 10, 2000	10.63	10.69	10.63	10.63
335	NYSE	MUE	Fri, Jul 7, 2000	10.50	10.63	10.50	10.56
334	NYSE	MUE	Thu, Jul 6, 2000	10.50	10.56	10.44	10.50
333	NYSE	MUE	Wed, Jul 5, 2000	10.44	10.56	10.44	10.44
332	NYSE	MUE	Fri, Jun 30, 2000	10.31	10.50	10.31	10.44
331	NYSE	MUE	Thu, Jun 29, 2000	10.31	10.44	10.31	10.38
330	NYSE	MUE	Wed, Jun 28, 2000	10.38	10.38	10.31	10.31
329	NYSE	MUE	Tue, Jun 27, 2000	10.38	10.50	10.38	10.50
328	NYSE	MUE	Mon, Jun 26, 2000	10.50	10.50	10.50	10.50
327	NYSE	MUE	Fri, Jun 23, 2000	10.31	10.44	10.31	10.38
326	NYSE	MUE	Thu, Jun 22, 2000	10.31	10.38	10.31	10.31
325	NYSE	MUE	Wed, Jun 21, 2000	10.31	10.38	10.25	10.38
324	NYSE	MUE	Tue, Jun 20, 2000	10.44	10.44	10.25	10.31
323	NYSE	MUE	Mon, Jun 19, 2000	10.38	10.38	10.25	10.31
322	NYSE	MUE	Fri, Jun 16, 2000	10.44	10.50	10.38	10.38
321	NYSE	MUE	Thu, Jun 15, 2000	10.38	10.44	10.31	10.31
320	NYSE	MUE	Wed, Jun 14, 2000	10.50	10.56	10.44	10.44
319	NYSE	MUE	Tue, Jun 13, 2000	10.44	10.56	10.44	10.50
318	NYSE	MUE	Mon, Jun 12, 2000	10.44	10.50	10.44	10.50
317	NYSE	MUE	Fri, Jun 9, 2000	10.38	10.50	10.31	10.50
316	NYSE	MUE	Thu, Jun 8, 2000	10.81	10.81	10.19	10.25
315	NYSE	MUE	Wed, Jun 7, 2000	10.81	10.94	10.75	10.94
314	NYSE	MUE	Tue, Jun 6, 2000	10.75	10.81	10.75	10.81
313	NYSE	MUE	Mon, Jun 5, 2000	10.81	10.88	10.81	10.88
312	NYSE	MUE	Fri, Jun 2, 2000	10.75	10.88	10.75	10.88
311	NYSE	MUE	Thu, Jun 1, 2000	10.50	10.69	10.50	10.69
310	NYSE	MUE	Wed, May 31, 2000	10.31	10.56	10.31	10.50
309	NYSE	MUE	Tue, May 30, 2000	10.19	10.38	10.19	10.38
308	NYSE	MUE	Fri, May 26, 2000	10.19	10.31	10.19	10.25
307	NYSE	MUE	Thu, May 25, 2000	10.13	10.19	10.13	10.19
306	NYSE	MUE	Wed, May 24, 2000	10.13	10.19	10.13	10.19
305	NYSE	MUE	Tue, May 23, 2000	10.25	10.25	10.06	10.13
304	NYSE	MUE	Mon, May 22, 2000	10.19	10.31	10.19	10.19
303	NYSE	MUE	Fri, May 19, 2000	10.25	10.25	10.19	10.19
302	NYSE	MUE	Thu, May 18, 2000	10.19	10.25	10.19	10.25
301	NYSE	MUE	Wed, May 17, 2000	10.13	10.13	10.06	10.13
300	NYSE	MUE	Tue, May 16, 2000	10.13	10.13	10.06	10.13
299	NYSE	MUE	Mon, May 15, 2000	10.06	10.13	10.06	10.13
298	NYSE	MUE	Fri, May 12, 2000	10.06	10.06	10.06	10.06
297	NYSE	MUE	Thu, May 11, 2000	10.25	10.25	10.13	10.25
296	NYSE	MUE	Wed, May 10, 2000	10.19	10.25	10.13	10.25
295	NYSE	MUE	Tue, May 9, 2000	10.13	10.25	10.13	10.13
294	NYSE	MUE	Mon, May 8, 2000	10.38	10.38	10.06	10.06
293	NYSE	MUE	Fri, May 5, 2000	10.50	10.50	10.44	10.44
292	NYSE	MUE	Thu, May 4, 2000	10.63	10.63	10.44	10.44
291	NYSE	MUE	Wed, May 3, 2000	10.63	10.63	10.56	10.63
290	NYSE	MUE	Tue, May 2, 2000	10.63	10.63	10.56	10.63
289	NYSE	MUE	Mon, May 1, 2000	10.50	10.56	10.50	10.56
288	NYSE	MUE	Fri, Apr 28, 2000	10.44	10.56	10.44	10.50
287	NYSE	MUE	Thu, Apr 27, 2000	10.50	10.50	10.44	10.50
286	NYSE	MUE	Wed, Apr 26, 2000	10.50	10.56	10.44	10.56
285	NYSE	MUE	Tue, Apr 25, 2000	10.50	10.50	10.44	10.44
284	NYSE	MUE	Mon, Apr 24, 2000	10.38	10.50	10.38	10.50
283	NYSE	MUE	Thu, Apr 20, 2000	10.44	10.44	10.44	10.44
282	NYSE	MUE	Wed, Apr 19, 2000	10.25	10.44	10.19	10.44
281	NYSE	MUE	Tue, Apr 18, 2000	10.25	10.31	10.19	10.19
280	NYSE	MUE	Mon, Apr 17, 2000	10.44	10.44	10.06	10.13
279	NYSE	MUE	Fri, Apr 14, 2000	10.50	10.50	10.38	10.38
278	NYSE	MUE	Thu, Apr 13, 2000	10.56	10.56	10.50	10.50
277	NYSE	MUE	Wed, Apr 12, 2000	10.69	10.69	10.63	10.69
276	NYSE	MUE	Tue, Apr 11, 2000	10.69	10.75	10.69	10.69
275	NYSE	MUE	Mon, Apr 10, 2000	10.69	10.69	10.69	10.69
274	NYSE	MUE	Fri, Apr 7, 2000	10.75	10.81	10.75	10.75
273	NYSE	MUE	Thu, Apr 6, 2000	10.75	10.81	10.75	10.81
272	NYSE	MUE	Wed, Apr 5, 2000	10.63	10.75	10.63	10.69
271	NYSE	MUE	Tue, Apr 4, 2000	10.63	10.63	10.56	10.56
270	NYSE	MUE	Mon, Apr 3, 2000	10.50	10.56	10.50	10.56
269	NYSE	MUE	Fri, Mar 31, 2000	10.44	10.56	10.38	10.56
268	NYSE	MUE	Thu, Mar 30, 2000	10.25	10.38	10.25	10.38
267	NYSE	MUE	Wed, Mar 29, 2000	10.25	10.31	10.25	10.31
266	NYSE	MUE	Tue, Mar 28, 2000	10.25	10.31	10.25	10.25
265	NYSE	MUE	Mon, Mar 27, 2000	10.31	10.38	10.25	10.25
264	NYSE	MUE	Fri, Mar 24, 2000	10.38	10.44	10.31	10.31
263	NYSE	MUE	Thu, Mar 23, 2000	10.19	10.31	10.19	10.25
262	NYSE	MUE	Wed, Mar 22, 2000	10.19	10.31	10.19	10.31
261	NYSE	MUE	Tue, Mar 21, 2000	10.25	10.25	10.19	10.19
260	NYSE	MUE	Mon, Mar 20, 2000	10.31	10.31	10.25	10.25
259	NYSE	MUE	Fri, Mar 17, 2000	10.25	10.38	10.13	10.31
258	NYSE	MUE	Thu, Mar 16, 2000	10.19	10.25	10.19	10.19
257	NYSE	MUE	Wed, Mar 15, 2000	10.13	10.25	10.13	10.25
256	NYSE	MUE	Tue, Mar 14, 2000	10.31	10.31	10.13	10.13
255	NYSE	MUE	Mon, Mar 13, 2000	10.13	10.31	10.13	10.25
254	NYSE	MUE	Fri, Mar 10, 2000	10.19	10.25	10.13	10.25
253	NYSE	MUE	Thu, Mar 9, 2000	10.06	10.25	10.06	10.19
252	NYSE	MUE	Wed, Mar 8, 2000	10.00	10.19	10.00	10.19
251	NYSE	MUE	Tue, Mar 7, 2000	10.00	10.06	10.00	10.06
250	NYSE	MUE	Mon, Mar 6, 2000	9.94	10.06	9.94	10.00
249	NYSE	MUE	Fri, Mar 3, 2000	10.13	10.19	9.94	9.94
248	NYSE	MUE	Thu, Mar 2, 2000	10.19	10.25	10.19	10.19
247	NYSE	MUE	Wed, Mar 1, 2000	10.31	10.38	10.19	10.19
246	NYSE	MUE	Tue, Feb 29, 2000	10.44	10.44	10.31	10.31
245	NYSE	MUE	Mon, Feb 28, 2000	10.44	10.44	10.25	10.44
244	NYSE	MUE	Fri, Feb 25, 2000	10.44	10.44	10.38	10.44
243	NYSE	MUE	Thu, Feb 24, 2000	10.44	10.44	10.38	10.38
242	NYSE	MUE	Wed, Feb 23, 2000	10.44	10.50	10.44	10.50
241	NYSE	MUE	Tue, Feb 22, 2000	10.44	10.44	10.31	10.44
240	NYSE	MUE	Fri, Feb 18, 2000	10.44	10.50	10.38	10.44
239	NYSE	MUE	Thu, Feb 17, 2000	10.56	10.69	10.44	10.44
238	NYSE	MUE	Wed, Feb 16, 2000	10.63	10.69	10.56	10.63
237	NYSE	MUE	Tue, Feb 15, 2000	10.63	10.69	10.56	10.56
236	NYSE	MUE	Mon, Feb 14, 2000	10.50	10.63	10.50	10.56
235	NYSE	MUE	Fri, Feb 11, 2000	10.56	10.63	10.44	10.50
234	NYSE	MUE	Thu, Feb 10, 2000	10.75	10.81	10.50	10.63
233	NYSE	MUE	Wed, Feb 9, 2000	10.81	10.88	10.75	10.75
232	NYSE	MUE	Tue, Feb 8, 2000	10.88	10.94	10.75	10.75
231	NYSE	MUE	Mon, Feb 7, 2000	10.94	11.00	10.88	10.94
230	NYSE	MUE	Fri, Feb 4, 2000	10.81	10.94	10.81	10.88
229	NYSE	MUE	Thu, Feb 3, 2000	10.69	10.75	10.69	10.75
228	NYSE	MUE	Wed, Feb 2, 2000	10.69	10.75	10.69	10.69
227	NYSE	MUE	Tue, Feb 1, 2000	10.81	10.88	10.75	10.75
226	NYSE	MUE	Mon, Jan 31, 2000	10.56	10.81	10.56	10.75
225	NYSE	MUE	Fri, Jan 28, 2000	10.50	10.63	10.50	10.63
224	NYSE	MUE	Thu, Jan 27, 2000	10.38	10.63	10.38	10.63
223	NYSE	MUE	Wed, Jan 26, 2000	10.44	10.50	10.38	10.44
222	NYSE	MUE	Tue, Jan 25, 2000	10.38	10.50	10.38	10.38
221	NYSE	MUE	Mon, Jan 24, 2000	10.44	10.50	10.38	10.38
220	NYSE	MUE	Fri, Jan 21, 2000	10.38	10.44	10.38	10.38
219	NYSE	MUE	Thu, Jan 20, 2000	10.19	10.38	10.19	10.38
218	NYSE	MUE	Wed, Jan 19, 2000	9.88	10.38	9.88	10.31
217	NYSE	MUE	Tue, Jan 18, 2000	10.50	10.56	10.31	10.31
216	NYSE	MUE	Fri, Jan 14, 2000	10.50	10.63	10.44	10.50
215	NYSE	MUE	Thu, Jan 13, 2000	10.50	10.50	10.44	10.50
214	NYSE	MUE	Wed, Jan 12, 2000	10.50	10.63	10.50	10.63
213	NYSE	MUE	Tue, Jan 11, 2000	10.50	10.56	10.44	10.50
212	NYSE	MUE	Mon, Jan 10, 2000	10.56	10.63	10.50	10.56
211	NYSE	MUE	Fri, Jan 7, 2000	10.75	10.75	10.50	10.56
210	NYSE	MUE	Thu, Jan 6, 2000	10.63	10.75	10.63	10.69
209	NYSE	MUE	Wed, Jan 5, 2000	10.63	10.69	10.63	10.69
208	NYSE	MUE	Tue, Jan 4, 2000	10.69	10.69	10.56	10.63
207	NYSE	MUE	Mon, Jan 3, 2000	10.50	10.63	10.50	10.63
206	NYSE	MUE	Fri, Dec 31, 1999	10.25	10.63	10.13	10.38
205	NYSE	MUE	Thu, Dec 30, 1999	10.25	10.38	9.94	10.19
204	NYSE	MUE	Wed, Dec 29, 1999	10.19	10.38	10.06	10.25
203	NYSE	MUE	Tue, Dec 28, 1999	10.25	10.38	9.88	10.38
202	NYSE	MUE	Mon, Dec 27, 1999	10.56	10.56	10.25	10.31
201	NYSE	MUE	Thu, Dec 23, 1999	10.50	10.63	10.25	10.50
200	NYSE	MUE	Wed, Dec 22, 1999	10.50	10.56	10.25	10.38
199	NYSE	MUE	Tue, Dec 21, 1999	10.63	10.75	10.13	10.75
198	NYSE	MUE	Mon, Dec 20, 1999	10.69	10.88	10.63	10.81
197	NYSE	MUE	Fri, Dec 17, 1999	10.88	10.94	10.69	10.69
196	NYSE	MUE	Thu, Dec 16, 1999	11.00	11.00	10.81	10.88
195	NYSE	MUE	Wed, Dec 15, 1999	10.88	11.00	10.75	10.94
194	NYSE	MUE	Tue, Dec 14, 1999	11.13	11.13	10.75	10.81
193	NYSE	MUE	Mon, Dec 13, 1999	11.19	11.25	11.13	11.13
192	NYSE	MUE	Fri, Dec 10, 1999	11.13	11.31	11.13	11.25
191	NYSE	MUE	Thu, Dec 9, 1999	11.38	11.38	11.06	11.06
190	NYSE	MUE	Wed, Dec 8, 1999	11.38	11.44	11.19	11.38
189	NYSE	MUE	Tue, Dec 7, 1999	11.38	11.44	11.13	11.38
188	NYSE	MUE	Mon, Dec 6, 1999	11.75	11.75	11.44	11.50
187	NYSE	MUE	Fri, Dec 3, 1999	11.63	11.81	11.63	11.69
186	NYSE	MUE	Thu, Dec 2, 1999	11.50	11.69	11.44	11.69
185	NYSE	MUE	Wed, Dec 1, 1999	11.50	11.69	11.38	11.44
184	NYSE	MUE	Tue, Nov 30, 1999	11.50	11.69	11.38	11.44
183	NYSE	MUE	Mon, Nov 29, 1999	11.56	11.63	11.44	11.44
182	NYSE	MUE	Fri, Nov 26, 1999	11.56	12.00	11.50	11.56
181	NYSE	MUE	Wed, Nov 24, 1999	11.63	11.81	11.44	11.50
180	NYSE	MUE	Tue, Nov 23, 1999	11.56	11.75	11.50	11.75
179	NYSE	MUE	Mon, Nov 22, 1999	11.63	11.75	11.50	11.63
178	NYSE	MUE	Fri, Nov 19, 1999	11.50	11.69	11.38	11.63
177	NYSE	MUE	Thu, Nov 18, 1999	11.38	11.56	11.31	11.56
176	NYSE	MUE	Wed, Nov 17, 1999	11.50	11.56	11.44	11.50
175	NYSE	MUE	Tue, Nov 16, 1999	11.63	11.69	11.56	11.56
174	NYSE	MUE	Mon, Nov 15, 1999	11.63	11.63	11.50	11.63
173	NYSE	MUE	Fri, Nov 12, 1999	11.56	11.69	11.50	11.56
172	NYSE	MUE	Thu, Nov 11, 1999	11.81	11.81	11.50	11.56
171	NYSE	MUE	Wed, Nov 10, 1999	12.06	12.13	11.69	11.69
170	NYSE	MUE	Tue, Nov 9, 1999	12.19	12.25	12.13	12.13
169	NYSE	MUE	Mon, Nov 8, 1999	12.31	12.38	12.25	12.25
168	NYSE	MUE	Fri, Nov 5, 1999	12.19	12.50	12.19	12.31
167	NYSE	MUE	Thu, Nov 4, 1999	12.13	12.69	12.06	12.06
166	NYSE	MUE	Wed, Nov 3, 1999	11.75	12.00	11.69	12.00
165	NYSE	MUE	Tue, Nov 2, 1999	11.75	11.94	11.75	11.75
164	NYSE	MUE	Mon, Nov 1, 1999	11.75	11.81	11.63	11.81
163	NYSE	MUE	Fri, Oct 29, 1999	11.94	11.94	11.69	11.88
162	NYSE	MUE	Thu, Oct 28, 1999	11.50	12.13	11.50	11.94
161	NYSE	MUE	Wed, Oct 27, 1999	11.31	11.50	11.31	11.50
160	NYSE	MUE	Tue, Oct 26, 1999	11.25	11.44	11.25	11.31
159	NYSE	MUE	Mon, Oct 25, 1999	11.19	11.38	11.19	11.25
158	NYSE	MUE	Fri, Oct 22, 1999	11.25	11.25	11.06	11.13
157	NYSE	MUE	Thu, Oct 21, 1999	11.31	11.31	11.19	11.19
156	NYSE	MUE	Wed, Oct 20, 1999	11.44	11.44	11.19	11.31
155	NYSE	MUE	Tue, Oct 19, 1999	11.50	11.56	11.31	11.50
154	NYSE	MUE	Mon, Oct 18, 1999	11.38	11.50	11.38	11.38
153	NYSE	MUE	Fri, Oct 15, 1999	11.38	11.50	11.38	11.50
152	NYSE	MUE	Thu, Oct 14, 1999	11.38	11.56	11.06	11.50
151	NYSE	MUE	Wed, Oct 13, 1999	11.56	11.56	11.38	11.44
150	NYSE	MUE	Tue, Oct 12, 1999	11.94	11.94	11.50	11.50
149	NYSE	MUE	Mon, Oct 11, 1999	12.13	12.13	11.88	11.94
148	NYSE	MUE	Fri, Oct 8, 1999	12.00	12.06	11.75	12.00
147	NYSE	MUE	Thu, Oct 7, 1999	12.06	12.13	11.94	11.94
146	NYSE	MUE	Wed, Oct 6, 1999	11.88	12.25	11.81	11.94
145	NYSE	MUE	Tue, Oct 5, 1999	11.81	11.94	11.81	11.81
144	NYSE	MUE	Mon, Oct 4, 1999	12.00	12.00	11.69	11.75
143	NYSE	MUE	Fri, Oct 1, 1999	12.06	12.13	11.75	11.94
142	NYSE	MUE	Thu, Sep 30, 1999	11.81	12.06	11.81	12.00
141	NYSE	MUE	Wed, Sep 29, 1999	11.69	11.81	11.63	11.69
140	NYSE	MUE	Tue, Sep 28, 1999	11.63	11.81	11.50	11.81
139	NYSE	MUE	Mon, Sep 27, 1999	11.56	11.69	11.50	11.63
138	NYSE	MUE	Fri, Sep 24, 1999	11.44	11.63	11.44	11.50
137	NYSE	MUE	Thu, Sep 23, 1999	11.19	11.56	11.19	11.56
136	NYSE	MUE	Wed, Sep 22, 1999	11.25	11.25	11.00	11.25
135	NYSE	MUE	Tue, Sep 21, 1999	11.31	11.38	11.13	11.19
134	NYSE	MUE	Mon, Sep 20, 1999	11.75	11.75	11.38	11.38
133	NYSE	MUE	Fri, Sep 17, 1999	11.88	11.94	11.75	11.75
132	NYSE	MUE	Thu, Sep 16, 1999	11.75	11.94	11.56	11.75
131	NYSE	MUE	Wed, Sep 15, 1999	12.13	12.19	11.69	11.81
130	NYSE	MUE	Tue, Sep 14, 1999	12.44	12.44	12.19	12.19
129	NYSE	MUE	Mon, Sep 13, 1999	12.69	12.75	12.38	12.38
128	NYSE	MUE	Fri, Sep 10, 1999	12.69	12.69	12.63	12.63
127	NYSE	MUE	Thu, Sep 9, 1999	12.50	12.69	12.50	12.69
126	NYSE	MUE	Wed, Sep 8, 1999	12.50	12.69	12.50	12.63
125	NYSE	MUE	Tue, Sep 7, 1999	12.31	12.50	12.31	12.50
124	NYSE	MUE	Fri, Sep 3, 1999	12.44	12.69	12.31	12.31
123	NYSE	MUE	Thu, Sep 2, 1999	12.56	12.56	12.38	12.38
122	NYSE	MUE	Wed, Sep 1, 1999	12.50	12.50	12.50	12.50
121	NYSE	MUE	Tue, Aug 31, 1999	12.75	12.88	12.38	12.56
120	NYSE	MUE	Mon, Aug 30, 1999	12.81	12.94	12.81	12.94
119	NYSE	MUE	Fri, Aug 27, 1999	12.75	12.88	12.69	12.88
118	NYSE	MUE	Thu, Aug 26, 1999	12.69	12.81	12.69	12.69
117	NYSE	MUE	Wed, Aug 25, 1999	12.19	12.69	12.19	12.69
116	NYSE	MUE	Tue, Aug 24, 1999	12.13	12.19	12.06	12.13
115	NYSE	MUE	Mon, Aug 23, 1999	12.13	12.19	12.00	12.00
114	NYSE	MUE	Fri, Aug 20, 1999	12.00	12.31	12.00	12.13
113	NYSE	MUE	Thu, Aug 19, 1999	12.38	12.38	11.56	11.81
112	NYSE	MUE	Wed, Aug 18, 1999	12.56	12.63	12.44	12.44
111	NYSE	MUE	Tue, Aug 17, 1999	12.06	12.50	12.06	12.50
110	NYSE	MUE	Mon, Aug 16, 1999	12.31	12.31	12.00	12.06
109	NYSE	MUE	Fri, Aug 13, 1999	12.38	12.38	12.25	12.38
108	NYSE	MUE	Thu, Aug 12, 1999	12.50	12.50	12.38	12.50
107	NYSE	MUE	Wed, Aug 11, 1999	12.13	12.63	12.13	12.38
106	NYSE	MUE	Tue, Aug 10, 1999	12.31	12.38	12.06	12.13
105	NYSE	MUE	Mon, Aug 9, 1999	12.44	12.44	12.31	12.31
104	NYSE	MUE	Fri, Aug 6, 1999	12.81	12.81	12.44	12.56
103	NYSE	MUE	Thu, Aug 5, 1999	12.81	12.81	12.75	12.75
102	NYSE	MUE	Wed, Aug 4, 1999	12.94	13.00	12.81	12.81
101	NYSE	MUE	Tue, Aug 3, 1999	12.88	12.94	12.88	12.94
100	NYSE	MUE	Mon, Aug 2, 1999	12.94	13.00	12.94	13.00
99	NYSE	MUE	Fri, Jul 30, 1999	12.69	12.94	12.69	12.94
98	NYSE	MUE	Thu, Jul 29, 1999	12.81	12.88	12.75	12.75
97	NYSE	MUE	Wed, Jul 28, 1999	12.75	12.88	12.75	12.75
96	NYSE	MUE	Tue, Jul 27, 1999	12.81	12.88	12.75	12.75
95	NYSE	MUE	Mon, Jul 26, 1999	12.88	12.94	12.75	12.81
94	NYSE	MUE	Fri, Jul 23, 1999	12.88	12.88	12.88	12.88
93	NYSE	MUE	Thu, Jul 22, 1999	12.94	13.00	12.94	13.00
92	NYSE	MUE	Wed, Jul 21, 1999	13.00	13.00	12.94	12.94
91	NYSE	MUE	Tue, Jul 20, 1999	13.25	13.31	13.13	13.19
90	NYSE	MUE	Mon, Jul 19, 1999	13.44	13.44	13.31	13.31
89	NYSE	MUE	Fri, Jul 16, 1999	13.38	13.38	13.31	13.38
88	NYSE	MUE	Thu, Jul 15, 1999	13.31	13.38	13.31	13.38
87	NYSE	MUE	Wed, Jul 14, 1999	13.25	13.38	13.19	13.38
86	NYSE	MUE	Tue, Jul 13, 1999	13.25	13.31	13.13	13.19
85	NYSE	MUE	Mon, Jul 12, 1999	13.38	13.44	13.31	13.31
84	NYSE	MUE	Fri, Jul 9, 1999	13.44	13.44	13.38	13.44
83	NYSE	MUE	Thu, Jul 8, 1999	13.50	13.50	13.50	13.50
82	NYSE	MUE	Wed, Jul 7, 1999	13.38	13.44	13.31	13.38
81	NYSE	MUE	Tue, Jul 6, 1999	13.19	13.38	13.19	13.38
80	NYSE	MUE	Fri, Jul 2, 1999	13.31	13.31	13.25	13.25
79	NYSE	MUE	Thu, Jul 1, 1999	13.13	13.25	13.13	13.25
78	NYSE	MUE	Wed, Jun 30, 1999	13.00	13.06	12.94	13.06
77	NYSE	MUE	Tue, Jun 29, 1999	13.00	13.06	12.94	12.94
76	NYSE	MUE	Mon, Jun 28, 1999	13.00	13.06	12.94	12.94
75	NYSE	MUE	Fri, Jun 25, 1999	13.13	13.13	12.88	12.88
74	NYSE	MUE	Thu, Jun 24, 1999	13.31	13.31	13.06	13.13
73	NYSE	MUE	Wed, Jun 23, 1999	13.50	13.50	13.25	13.25
72	NYSE	MUE	Tue, Jun 22, 1999	13.81	13.81	13.50	13.50
71	NYSE	MUE	Mon, Jun 21, 1999	13.94	13.94	13.88	13.88
70	NYSE	MUE	Fri, Jun 18, 1999	14.13	14.13	14.00	14.06
69	NYSE	MUE	Thu, Jun 17, 1999	13.56	14.13	13.50	14.06
68	NYSE	MUE	Wed, Jun 16, 1999	13.50	13.56	13.38	13.56
67	NYSE	MUE	Tue, Jun 15, 1999	13.25	13.44	13.25	13.44
66	NYSE	MUE	Mon, Jun 14, 1999	13.31	13.38	13.19	13.38
65	NYSE	MUE	Fri, Jun 11, 1999	13.56	13.69	13.44	13.44
64	NYSE	MUE	Thu, Jun 10, 1999	13.69	13.75	13.63	13.63
63	NYSE	MUE	Wed, Jun 9, 1999	13.63	13.69	13.56	13.69
62	NYSE	MUE	Tue, Jun 8, 1999	13.56	13.63	13.56	13.63
61	NYSE	MUE	Mon, Jun 7, 1999	13.50	13.50	13.44	13.50
60	NYSE	MUE	Fri, Jun 4, 1999	13.31	13.50	13.31	13.50
59	NYSE	MUE	Thu, Jun 3, 1999	13.31	13.44	13.31	13.44
58	NYSE	MUE	Wed, Jun 2, 1999	13.50	13.50	13.25	13.25
57	NYSE	MUE	Tue, Jun 1, 1999	13.69	14.13	13.63	13.63
56	NYSE	MUE	Fri, May 28, 1999	13.50	13.63	13.50	13.56
55	NYSE	MUE	Thu, May 27, 1999	13.63	13.63	13.50	13.50
54	NYSE	MUE	Wed, May 26, 1999	13.63	13.63	13.63	13.63
53	NYSE	MUE	Tue, May 25, 1999	13.56	13.69	13.56	13.69
52	NYSE	MUE	Mon, May 24, 1999	13.63	13.75	13.63	13.63
51	NYSE	MUE	Fri, May 21, 1999	14.00	14.00	13.75	13.75
50	NYSE	MUE	Thu, May 20, 1999	13.63	13.94	13.56	13.94
49	NYSE	MUE	Wed, May 19, 1999	13.69	13.75	13.69	13.75
48	NYSE	MUE	Tue, May 18, 1999	13.88	14.00	13.50	13.75
47	NYSE	MUE	Mon, May 17, 1999	13.63	14.00	13.63	13.75
46	NYSE	MUE	Fri, May 14, 1999	13.50	13.75	13.50	13.56
45	NYSE	MUE	Thu, May 13, 1999	13.88	14.13	13.69	14.13
44	NYSE	MUE	Wed, May 12, 1999	14.00	14.38	13.56	13.63
43	NYSE	MUE	Tue, May 11, 1999	13.81	13.94	13.75	13.88
42	NYSE	MUE	Mon, May 10, 1999	14.25	14.25	13.56	13.81
41	NYSE	MUE	Fri, May 7, 1999	14.19	14.44	14.19	14.44
40	NYSE	MUE	Thu, May 6, 1999	14.25	14.50	14.25	14.31
39	NYSE	MUE	Wed, May 5, 1999	14.31	14.31	14.31	14.31
38	NYSE	MUE	Tue, May 4, 1999	14.50	14.50	14.38	14.38
37	NYSE	MUE	Mon, May 3, 1999	14.38	14.38	14.38	14.38
36	NYSE	MUE	Fri, Apr 30, 1999	14.50	14.50	14.50	14.50
35	NYSE	MUE	Wed, Apr 28, 1999	14.25	14.63	14.25	14.63
34	NYSE	MUE	Tue, Apr 27, 1999	14.00	14.25	14.00	14.25
33	NYSE	MUE	Mon, Apr 26, 1999	14.50	14.50	14.13	14.13
32	NYSE	MUE	Fri, Apr 23, 1999	14.88	14.88	14.88	14.88
31	NYSE	MUE	Thu, Apr 22, 1999	15.13	15.19	15.00	15.00
30	NYSE	MUE	Wed, Apr 21, 1999	14.25	15.38	14.25	15.25
29	NYSE	MUE	Tue, Apr 20, 1999	14.63	14.63	14.56	14.56
28	NYSE	MUE	Mon, Apr 19, 1999	14.44	14.50	14.38	14.50
27	NYSE	MUE	Fri, Apr 16, 1999	14.25	14.38	14.13	14.38
26	NYSE	MUE	Thu, Apr 15, 1999	14.06	14.13	14.00	14.13
25	NYSE	MUE	Wed, Apr 14, 1999	13.88	14.06	13.50	14.06
24	NYSE	MUE	Tue, Apr 13, 1999	13.75	14.19	13.75	14.06
23	NYSE	MUE	Mon, Apr 12, 1999	14.50	14.50	13.81	13.81
22	NYSE	MUE	Fri, Apr 9, 1999	14.63	14.63	14.25	14.25
21	NYSE	MUE	Thu, Apr 8, 1999	15.06	15.06	14.88	14.88
20	NYSE	MUE	Wed, Apr 7, 1999	15.00	15.00	15.00	15.00
19	NYSE	MUE	Tue, Apr 6, 1999	15.06	15.06	15.06	15.06
18	NYSE	MUE	Mon, Apr 5, 1999	15.00	15.13	15.00	15.13
17	NYSE	MUE	Thu, Apr 1, 1999	14.88	15.06	14.88	15.06
16	NYSE	MUE	Wed, Mar 31, 1999	15.00	15.00	14.88	14.88
15	NYSE	MUE	Tue, Mar 30, 1999	15.13	15.19	15.06	15.06
14	NYSE	MUE	Mon, Mar 29, 1999	15.25	15.25	15.25	15.25
13	NYSE	MUE	Thu, Mar 25, 1999	15.25	15.25	15.25	15.25
12	NYSE	MUE	Wed, Mar 24, 1999	15.19	15.19	15.13	15.13
11	NYSE	MUE	Tue, Mar 23, 1999	15.25	15.25	15.25	15.25
10	NYSE	MUE	Mon, Mar 22, 1999	15.13	15.31	15.00	15.00
9	NYSE	MUE	Fri, Mar 19, 1999	15.13	15.19	15.00	15.19
8	NYSE	MUE	Thu, Mar 18, 1999	15.00	15.00	15.00	15.00
7	NYSE	MUE	Wed, Mar 17, 1999	15.00	15.00	14.88	14.88
6	NYSE	MUE	Tue, Mar 16, 1999	15.25	15.25	15.00	15.00
5	NYSE	MUE	Mon, Mar 15, 1999	15.00	15.25	15.00	15.25
4	NYSE	MUE	Fri, Mar 12, 1999	15.06	15.19	15.06	15.19
3	NYSE	MUE	Thu, Mar 11, 1999	15.31	15.31	15.31	15.31
2	NYSE	MUE	Wed, Mar 10, 1999	15.38	15.38	15.13	15.31
1	NYSE	MUE	Tue, Mar 9, 1999	15.00	15.50	15.00	15.50
#	Exchange	Symbol	Date	Open	High	Low	Close

BlackRock MuniHoldings Quality Fund II Inc NYSE:MUE 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