Newpark Resources Inc NYSE:NR Historical Prices

Below are the 7141 trading days of historical prices for NR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7141	NYSE	NR	Fri, Apr 19, 2024	7.24	7.40	7.24	7.39
7140	NYSE	NR	Thu, Apr 18, 2024	7.32	7.47	7.28	7.28
7139	NYSE	NR	Wed, Apr 17, 2024	7.44	7.49	7.24	7.30
7138	NYSE	NR	Tue, Apr 16, 2024	7.43	7.50	7.39	7.45
7137	NYSE	NR	Mon, Apr 15, 2024	7.44	7.61	7.42	7.51
7136	NYSE	NR	Fri, Apr 12, 2024	7.76	7.84	7.41	7.42
7135	NYSE	NR	Thu, Apr 11, 2024	7.62	7.71	7.53	7.66
7134	NYSE	NR	Wed, Apr 10, 2024	7.42	7.66	7.37	7.62
7133	NYSE	NR	Tue, Apr 9, 2024	7.70	7.75	7.50	7.52
7132	NYSE	NR	Mon, Apr 8, 2024	7.74	7.80	7.55	7.55
7131	NYSE	NR	Fri, Apr 5, 2024	7.64	7.75	7.54	7.69
7130	NYSE	NR	Thu, Apr 4, 2024	7.57	7.68	7.54	7.59
7129	NYSE	NR	Wed, Apr 3, 2024	7.35	7.56	7.31	7.54
7128	NYSE	NR	Tue, Apr 2, 2024	7.46	7.48	7.27	7.36
7127	NYSE	NR	Mon, Apr 1, 2024	7.30	7.56	7.27	7.49
7126	NYSE	NR	Thu, Mar 28, 2024	7.22	7.31	7.12	7.22
7125	NYSE	NR	Wed, Mar 27, 2024	7.15	7.24	7.07	7.19
7124	NYSE	NR	Tue, Mar 26, 2024	7.37	7.38	7.16	7.16
7123	NYSE	NR	Mon, Mar 25, 2024	7.40	7.47	7.34	7.35
7122	NYSE	NR	Fri, Mar 22, 2024	7.50	7.54	7.36	7.36
7121	NYSE	NR	Thu, Mar 21, 2024	7.50	7.50	7.36	7.48
7120	NYSE	NR	Wed, Mar 20, 2024	7.42	7.52	7.38	7.48
7119	NYSE	NR	Tue, Mar 19, 2024	7.15	7.54	7.15	7.51
7118	NYSE	NR	Mon, Mar 18, 2024	7.13	7.28	7.09	7.11
7117	NYSE	NR	Fri, Mar 15, 2024	7.05	7.21	7.04	7.12
7116	NYSE	NR	Thu, Mar 14, 2024	7.00	7.15	6.95	7.09
7115	NYSE	NR	Wed, Mar 13, 2024	7.00	7.11	6.90	6.97
7114	NYSE	NR	Tue, Mar 12, 2024	6.85	6.97	6.72	6.96
7113	NYSE	NR	Mon, Mar 11, 2024	6.82	6.91	6.64	6.86
7112	NYSE	NR	Fri, Mar 8, 2024	6.73	6.95	6.71	6.88
7111	NYSE	NR	Thu, Mar 7, 2024	6.57	6.69	6.55	6.67
7110	NYSE	NR	Wed, Mar 6, 2024	6.68	6.68	6.54	6.57
7109	NYSE	NR	Tue, Mar 5, 2024	6.60	6.74	6.58	6.59
7108	NYSE	NR	Mon, Mar 4, 2024	6.73	6.81	6.58	6.61
7107	NYSE	NR	Fri, Mar 1, 2024	6.47	6.69	6.46	6.67
7106	NYSE	NR	Thu, Feb 29, 2024	6.27	6.55	6.25	6.43
7105	NYSE	NR	Wed, Feb 28, 2024	6.40	6.43	6.19	6.20
7104	NYSE	NR	Tue, Feb 27, 2024	6.46	6.53	6.41	6.42
7103	NYSE	NR	Mon, Feb 26, 2024	6.20	6.41	6.14	6.39
7102	NYSE	NR	Fri, Feb 23, 2024	6.10	6.38	6.09	6.24
7101	NYSE	NR	Thu, Feb 22, 2024	5.82	6.21	5.61	6.19
7100	NYSE	NR	Wed, Feb 21, 2024	6.30	6.38	6.18	6.27
7099	NYSE	NR	Tue, Feb 20, 2024	6.35	6.42	6.24	6.27
7098	NYSE	NR	Fri, Feb 16, 2024	6.42	6.44	6.24	6.38
7097	NYSE	NR	Thu, Feb 15, 2024	6.12	6.44	6.12	6.42
7096	NYSE	NR	Wed, Feb 14, 2024	6.17	6.19	6.04	6.08
7095	NYSE	NR	Tue, Feb 13, 2024	6.17	6.24	6.01	6.08
7094	NYSE	NR	Mon, Feb 12, 2024	6.14	6.29	6.14	6.23
7093	NYSE	NR	Fri, Feb 9, 2024	6.18	6.21	6.08	6.13
7092	NYSE	NR	Thu, Feb 8, 2024	6.04	6.18	6.04	6.17
7091	NYSE	NR	Wed, Feb 7, 2024	6.02	6.09	5.94	6.06
7090	NYSE	NR	Tue, Feb 6, 2024	6.00	6.04	5.93	6.01
7089	NYSE	NR	Mon, Feb 5, 2024	5.93	5.97	5.86	5.95
7088	NYSE	NR	Fri, Feb 2, 2024	6.22	6.25	5.98	6.00
7087	NYSE	NR	Thu, Feb 1, 2024	6.53	6.64	6.23	6.25
7086	NYSE	NR	Wed, Jan 31, 2024	6.61	6.65	6.41	6.49
7085	NYSE	NR	Tue, Jan 30, 2024	6.41	6.62	6.32	6.61
7084	NYSE	NR	Mon, Jan 29, 2024	6.54	6.54	6.42	6.53
7083	NYSE	NR	Fri, Jan 26, 2024	6.46	6.62	6.45	6.58
7082	NYSE	NR	Thu, Jan 25, 2024	6.56	6.61	6.38	6.46
7081	NYSE	NR	Wed, Jan 24, 2024	6.43	6.48	6.32	6.46
7080	NYSE	NR	Tue, Jan 23, 2024	6.32	6.49	6.31	6.35
7079	NYSE	NR	Mon, Jan 22, 2024	6.09	6.35	6.05	6.31
7078	NYSE	NR	Fri, Jan 19, 2024	6.06	6.12	5.98	6.09
7077	NYSE	NR	Thu, Jan 18, 2024	6.07	6.13	6.00	6.04
7076	NYSE	NR	Wed, Jan 17, 2024	6.00	6.12	5.86	6.07
7075	NYSE	NR	Tue, Jan 16, 2024	6.30	6.44	6.04	6.07
7074	NYSE	NR	Fri, Jan 12, 2024	6.41	6.49	6.21	6.30
7073	NYSE	NR	Thu, Jan 11, 2024	6.33	6.37	6.18	6.31
7072	NYSE	NR	Wed, Jan 10, 2024	6.27	6.29	6.19	6.28
7071	NYSE	NR	Tue, Jan 9, 2024	6.35	6.38	6.18	6.26
7070	NYSE	NR	Mon, Jan 8, 2024	6.34	6.37	6.15	6.35
7069	NYSE	NR	Fri, Jan 5, 2024	6.35	6.43	6.33	6.39
7068	NYSE	NR	Thu, Jan 4, 2024	6.68	6.71	6.34	6.34
7067	NYSE	NR	Wed, Jan 3, 2024	6.61	6.73	6.53	6.58
7066	NYSE	NR	Tue, Jan 2, 2024	6.65	6.73	6.49	6.54
7065	NYSE	NR	Fri, Dec 29, 2023	6.71	6.73	6.61	6.64
7064	NYSE	NR	Thu, Dec 28, 2023	6.98	6.98	6.68	6.70
7063	NYSE	NR	Wed, Dec 27, 2023	7.01	7.13	6.96	6.98
7062	NYSE	NR	Tue, Dec 26, 2023	7.07	7.10	7.00	7.06
7061	NYSE	NR	Fri, Dec 22, 2023	7.26	7.27	6.96	6.98
7060	NYSE	NR	Thu, Dec 21, 2023	7.19	7.22	7.08	7.20
7059	NYSE	NR	Wed, Dec 20, 2023	7.14	7.27	7.10	7.12
7058	NYSE	NR	Tue, Dec 19, 2023	7.07	7.20	7.04	7.19
7057	NYSE	NR	Mon, Dec 18, 2023	7.18	7.27	7.02	7.03
7056	NYSE	NR	Fri, Dec 15, 2023	6.79	7.09	6.73	7.04
7055	NYSE	NR	Thu, Dec 14, 2023	6.88	6.96	6.74	6.80
7054	NYSE	NR	Wed, Dec 13, 2023	6.72	6.78	6.59	6.77
7053	NYSE	NR	Tue, Dec 12, 2023	6.76	6.87	6.66	6.66
7052	NYSE	NR	Mon, Dec 11, 2023	6.90	6.98	6.80	6.86
7051	NYSE	NR	Fri, Dec 8, 2023	6.97	7.09	6.87	6.91
7050	NYSE	NR	Thu, Dec 7, 2023	6.88	6.94	6.79	6.93
7049	NYSE	NR	Wed, Dec 6, 2023	7.37	7.37	6.86	6.89
7048	NYSE	NR	Tue, Dec 5, 2023	7.50	7.63	7.40	7.43
7047	NYSE	NR	Mon, Dec 4, 2023	7.19	7.40	7.10	7.40
7046	NYSE	NR	Fri, Dec 1, 2023	6.93	7.22	6.88	7.20
7045	NYSE	NR	Thu, Nov 30, 2023	7.04	7.16	6.91	6.95
7044	NYSE	NR	Wed, Nov 29, 2023	7.08	7.13	6.94	6.96
7043	NYSE	NR	Tue, Nov 28, 2023	7.31	7.31	7.01	7.02
7042	NYSE	NR	Mon, Nov 27, 2023	7.19	7.24	7.10	7.23
7041	NYSE	NR	Fri, Nov 24, 2023	7.20	7.32	7.19	7.21
7040	NYSE	NR	Wed, Nov 22, 2023	7.06	7.22	6.97	7.20
7039	NYSE	NR	Tue, Nov 21, 2023	7.15	7.19	7.11	7.16
7038	NYSE	NR	Mon, Nov 20, 2023	7.17	7.36	7.14	7.19
7037	NYSE	NR	Fri, Nov 17, 2023	6.91	7.20	6.89	7.12
7036	NYSE	NR	Thu, Nov 16, 2023	7.03	7.08	6.75	6.83
7035	NYSE	NR	Wed, Nov 15, 2023	7.15	7.30	7.03	7.11
7034	NYSE	NR	Tue, Nov 14, 2023	7.11	7.14	6.94	7.14
7033	NYSE	NR	Mon, Nov 13, 2023	6.99	7.13	6.95	7.04
7032	NYSE	NR	Fri, Nov 10, 2023	6.96	7.02	6.92	6.95
7031	NYSE	NR	Thu, Nov 9, 2023	6.99	7.05	6.87	6.92
7030	NYSE	NR	Wed, Nov 8, 2023	6.90	6.98	6.81	6.94
7029	NYSE	NR	Tue, Nov 7, 2023	6.96	7.04	6.87	6.95
7028	NYSE	NR	Mon, Nov 6, 2023	7.22	7.23	6.98	7.06
7027	NYSE	NR	Fri, Nov 3, 2023	7.45	7.45	7.15	7.18
7026	NYSE	NR	Thu, Nov 2, 2023	7.25	7.54	7.22	7.36
7025	NYSE	NR	Wed, Nov 1, 2023	7.18	7.48	6.92	7.26
7024	NYSE	NR	Tue, Oct 31, 2023	7.02	7.02	6.83	6.92
7023	NYSE	NR	Mon, Oct 30, 2023	7.06	7.06	6.86	7.02
7022	NYSE	NR	Fri, Oct 27, 2023	6.98	7.03	6.90	7.00
7021	NYSE	NR	Thu, Oct 26, 2023	6.89	7.02	6.84	6.98
7020	NYSE	NR	Wed, Oct 25, 2023	6.68	7.00	6.68	6.97
7019	NYSE	NR	Tue, Oct 24, 2023	6.70	6.76	6.58	6.60
7018	NYSE	NR	Mon, Oct 23, 2023	6.74	6.76	6.64	6.66
7017	NYSE	NR	Fri, Oct 20, 2023	6.95	7.00	6.70	6.76
7016	NYSE	NR	Thu, Oct 19, 2023	6.96	7.03	6.87	6.95
7015	NYSE	NR	Wed, Oct 18, 2023	7.04	7.09	6.98	7.02
7014	NYSE	NR	Tue, Oct 17, 2023	6.95	7.12	6.92	7.01
7013	NYSE	NR	Mon, Oct 16, 2023	7.08	7.08	6.90	7.01
7012	NYSE	NR	Fri, Oct 13, 2023	7.04	7.11	6.95	7.02
7011	NYSE	NR	Thu, Oct 12, 2023	7.06	7.06	6.88	6.89
7010	NYSE	NR	Wed, Oct 11, 2023	6.83	7.05	6.83	7.03
7009	NYSE	NR	Tue, Oct 10, 2023	6.86	6.98	6.81	6.91
7008	NYSE	NR	Mon, Oct 9, 2023	6.76	6.94	6.75	6.86
7007	NYSE	NR	Fri, Oct 6, 2023	6.52	6.71	6.52	6.61
7006	NYSE	NR	Thu, Oct 5, 2023	6.55	6.80	6.49	6.49
7005	NYSE	NR	Wed, Oct 4, 2023	6.61	6.75	6.50	6.61
7004	NYSE	NR	Tue, Oct 3, 2023	6.63	6.84	6.61	6.75
7003	NYSE	NR	Mon, Oct 2, 2023	6.90	6.95	6.67	6.70
7002	NYSE	NR	Fri, Sep 29, 2023	7.09	7.18	6.89	6.91
7001	NYSE	NR	Thu, Sep 28, 2023	7.04	7.33	7.03	7.11
7000	NYSE	NR	Wed, Sep 27, 2023	6.67	7.11	6.67	7.07
6999	NYSE	NR	Tue, Sep 26, 2023	6.68	6.80	6.54	6.60
6998	NYSE	NR	Mon, Sep 25, 2023	6.53	6.81	6.47	6.75
6997	NYSE	NR	Fri, Sep 22, 2023	6.45	6.71	6.45	6.57
6996	NYSE	NR	Thu, Sep 21, 2023	6.20	6.45	6.15	6.42
6995	NYSE	NR	Wed, Sep 20, 2023	6.11	6.25	6.08	6.20
6994	NYSE	NR	Tue, Sep 19, 2023	6.18	6.29	6.04	6.14
6993	NYSE	NR	Mon, Sep 18, 2023	6.09	6.25	6.09	6.11
6992	NYSE	NR	Fri, Sep 15, 2023	6.13	6.19	6.01	6.02
6991	NYSE	NR	Thu, Sep 14, 2023	6.16	6.27	6.14	6.17
6990	NYSE	NR	Wed, Sep 13, 2023	6.39	6.42	6.10	6.10
6989	NYSE	NR	Tue, Sep 12, 2023	6.29	6.47	6.27	6.40
6988	NYSE	NR	Mon, Sep 11, 2023	6.19	6.25	6.13	6.23
6987	NYSE	NR	Fri, Sep 8, 2023	6.10	6.20	6.07	6.15
6986	NYSE	NR	Thu, Sep 7, 2023	6.11	6.20	5.99	6.06
6985	NYSE	NR	Wed, Sep 6, 2023	6.05	6.12	6.05	6.06
6984	NYSE	NR	Tue, Sep 5, 2023	6.17	6.20	6.03	6.05
6983	NYSE	NR	Fri, Sep 1, 2023	6.02	6.24	6.02	6.13
6982	NYSE	NR	Thu, Aug 31, 2023	5.96	6.01	5.91	5.98
6981	NYSE	NR	Wed, Aug 30, 2023	5.92	6.01	5.92	5.94
6980	NYSE	NR	Tue, Aug 29, 2023	5.90	5.96	5.85	5.91
6979	NYSE	NR	Mon, Aug 28, 2023	5.98	5.98	5.87	5.92
6978	NYSE	NR	Fri, Aug 25, 2023	6.00	6.04	5.88	5.92
6977	NYSE	NR	Thu, Aug 24, 2023	5.85	5.98	5.85	5.96
6976	NYSE	NR	Wed, Aug 23, 2023	5.54	6.04	5.48	5.90
6975	NYSE	NR	Tue, Aug 22, 2023	5.46	5.56	5.39	5.56
6974	NYSE	NR	Mon, Aug 21, 2023	5.58	5.81	5.42	5.43
6973	NYSE	NR	Fri, Aug 18, 2023	5.30	5.67	5.30	5.58
6972	NYSE	NR	Thu, Aug 17, 2023	5.27	5.33	5.26	5.30
6971	NYSE	NR	Wed, Aug 16, 2023	5.20	5.32	5.19	5.23
6970	NYSE	NR	Tue, Aug 15, 2023	5.10	5.20	5.08	5.18
6969	NYSE	NR	Mon, Aug 14, 2023	5.19	5.23	5.10	5.17
6968	NYSE	NR	Fri, Aug 11, 2023	5.21	5.25	5.17	5.21
6967	NYSE	NR	Thu, Aug 10, 2023	5.30	5.37	5.20	5.21
6966	NYSE	NR	Wed, Aug 9, 2023	5.29	5.36	5.27	5.29
6965	NYSE	NR	Tue, Aug 8, 2023	5.08	5.30	5.06	5.29
6964	NYSE	NR	Mon, Aug 7, 2023	5.27	5.38	5.14	5.15
6963	NYSE	NR	Fri, Aug 4, 2023	5.35	5.42	5.22	5.26
6962	NYSE	NR	Thu, Aug 3, 2023	5.28	5.45	5.28	5.35
6961	NYSE	NR	Wed, Aug 2, 2023	5.24	5.52	4.99	5.27
6960	NYSE	NR	Tue, Aug 1, 2023	5.51	5.57	5.46	5.57
6959	NYSE	NR	Mon, Jul 31, 2023	5.55	5.64	5.50	5.52
6958	NYSE	NR	Fri, Jul 28, 2023	5.42	5.52	5.41	5.50
6957	NYSE	NR	Thu, Jul 27, 2023	5.53	5.55	5.29	5.41
6956	NYSE	NR	Wed, Jul 26, 2023	5.47	5.71	5.47	5.52
6955	NYSE	NR	Tue, Jul 25, 2023	5.48	5.59	5.40	5.50
6954	NYSE	NR	Mon, Jul 24, 2023	5.36	5.50	5.32	5.48
6953	NYSE	NR	Fri, Jul 21, 2023	5.34	5.44	5.31	5.33
6952	NYSE	NR	Thu, Jul 20, 2023	5.36	5.38	5.27	5.30
6951	NYSE	NR	Wed, Jul 19, 2023	5.32	5.37	5.26	5.33
6950	NYSE	NR	Tue, Jul 18, 2023	5.37	5.47	5.32	5.35
6949	NYSE	NR	Mon, Jul 17, 2023	5.25	5.41	5.20	5.36
6948	NYSE	NR	Fri, Jul 14, 2023	5.24	5.28	5.18	5.26
6947	NYSE	NR	Thu, Jul 13, 2023	5.32	5.33	5.20	5.27
6946	NYSE	NR	Wed, Jul 12, 2023	5.46	5.48	5.33	5.34
6945	NYSE	NR	Tue, Jul 11, 2023	5.32	5.41	5.25	5.36
6944	NYSE	NR	Mon, Jul 10, 2023	5.29	5.44	5.21	5.29
6943	NYSE	NR	Fri, Jul 7, 2023	5.11	5.33	5.07	5.29
6942	NYSE	NR	Thu, Jul 6, 2023	5.14	5.17	5.01	5.09
6941	NYSE	NR	Wed, Jul 5, 2023	5.25	5.25	5.11	5.19
6940	NYSE	NR	Mon, Jul 3, 2023	5.26	5.30	5.19	5.22
6939	NYSE	NR	Fri, Jun 30, 2023	5.45	5.45	5.22	5.23
6938	NYSE	NR	Thu, Jun 29, 2023	5.30	5.45	5.27	5.41
6937	NYSE	NR	Wed, Jun 28, 2023	5.04	5.29	5.00	5.27
6936	NYSE	NR	Tue, Jun 27, 2023	4.88	5.06	4.87	5.06
6935	NYSE	NR	Mon, Jun 26, 2023	4.80	4.91	4.75	4.83
6934	NYSE	NR	Fri, Jun 23, 2023	4.71	4.87	4.61	4.78
6933	NYSE	NR	Thu, Jun 22, 2023	4.72	4.81	4.66	4.81
6932	NYSE	NR	Wed, Jun 21, 2023	4.60	4.86	4.57	4.78
6931	NYSE	NR	Tue, Jun 20, 2023	4.54	5.01	4.53	4.63
6930	NYSE	NR	Fri, Jun 16, 2023	4.45	4.55	4.41	4.54
6929	NYSE	NR	Thu, Jun 15, 2023	4.21	4.49	4.21	4.49
6928	NYSE	NR	Wed, Jun 14, 2023	4.21	4.30	4.15	4.20
6927	NYSE	NR	Tue, Jun 13, 2023	4.21	4.32	4.15	4.17
6926	NYSE	NR	Mon, Jun 12, 2023	4.10	4.21	4.09	4.11
6925	NYSE	NR	Fri, Jun 9, 2023	4.29	4.31	4.21	4.22
6924	NYSE	NR	Thu, Jun 8, 2023	4.35	4.44	4.31	4.38
6923	NYSE	NR	Wed, Jun 7, 2023	4.29	4.47	4.28	4.40
6922	NYSE	NR	Tue, Jun 6, 2023	4.05	4.28	4.05	4.26
6921	NYSE	NR	Mon, Jun 5, 2023	4.15	4.13	4.04	4.13
6920	NYSE	NR	Fri, Jun 2, 2023	3.84	4.14	3.75	4.13
6919	NYSE	NR	Thu, Jun 1, 2023	3.47	3.69	3.47	3.67
6918	NYSE	NR	Wed, May 31, 2023	3.55	3.59	3.40	3.46
6917	NYSE	NR	Tue, May 30, 2023	3.76	3.81	3.61	3.61
6916	NYSE	NR	Fri, May 26, 2023	3.90	3.91	3.80	3.82
6915	NYSE	NR	Thu, May 25, 2023	3.94	4.00	3.85	3.89
6914	NYSE	NR	Wed, May 24, 2023	4.04	4.10	4.00	4.05
6913	NYSE	NR	Tue, May 23, 2023	3.92	4.09	3.89	4.01
6912	NYSE	NR	Mon, May 22, 2023	3.88	3.97	3.88	3.91
6911	NYSE	NR	Fri, May 19, 2023	3.97	4.01	3.86	3.90
6910	NYSE	NR	Thu, May 18, 2023	3.80	3.89	3.75	3.89
6909	NYSE	NR	Wed, May 17, 2023	3.70	3.82	3.67	3.81
6908	NYSE	NR	Tue, May 16, 2023	3.81	3.81	3.73	3.74
6907	NYSE	NR	Mon, May 15, 2023	3.78	3.90	3.78	3.81
6906	NYSE	NR	Fri, May 12, 2023	3.82	3.89	3.78	3.81
6905	NYSE	NR	Thu, May 11, 2023	3.83	3.87	3.77	3.83
6904	NYSE	NR	Wed, May 10, 2023	3.97	3.97	3.83	3.91
6903	NYSE	NR	Tue, May 9, 2023	3.84	3.95	3.80	3.91
6902	NYSE	NR	Mon, May 8, 2023	3.98	4.00	3.86	3.87
6901	NYSE	NR	Fri, May 5, 2023	4.04	4.08	3.89	3.92
6900	NYSE	NR	Thu, May 4, 2023	4.07	4.14	3.84	3.87
6899	NYSE	NR	Wed, May 3, 2023	3.88	4.13	3.73	4.08
6898	NYSE	NR	Tue, May 2, 2023	3.94	3.94	3.72	3.78
6897	NYSE	NR	Mon, May 1, 2023	3.95	4.02	3.92	4.00
6896	NYSE	NR	Fri, Apr 28, 2023	3.90	4.02	3.87	4.00
6895	NYSE	NR	Thu, Apr 27, 2023	4.01	4.07	3.84	3.90
6894	NYSE	NR	Wed, Apr 26, 2023	4.00	4.13	4.00	4.03
6893	NYSE	NR	Tue, Apr 25, 2023	4.05	4.16	4.03	4.04
6892	NYSE	NR	Mon, Apr 24, 2023	3.94	4.16	3.94	4.12
6891	NYSE	NR	Fri, Apr 21, 2023	3.97	4.05	3.93	3.97
6890	NYSE	NR	Thu, Apr 20, 2023	3.97	3.98	3.90	3.95
6889	NYSE	NR	Wed, Apr 19, 2023	3.86	4.04	3.85	4.02
6888	NYSE	NR	Tue, Apr 18, 2023	3.93	4.00	3.85	3.94
6887	NYSE	NR	Mon, Apr 17, 2023	3.95	4.00	3.93	3.95
6886	NYSE	NR	Fri, Apr 14, 2023	3.97	4.01	3.91	3.95
6885	NYSE	NR	Thu, Apr 13, 2023	4.10	4.12	3.96	3.97
6884	NYSE	NR	Wed, Apr 12, 2023	4.10	4.13	4.03	4.10
6883	NYSE	NR	Tue, Apr 11, 2023	4.05	4.12	3.99	4.06
6882	NYSE	NR	Mon, Apr 10, 2023	3.99	4.07	3.94	4.03
6881	NYSE	NR	Thu, Apr 6, 2023	4.01	4.06	3.90	4.00
6880	NYSE	NR	Wed, Apr 5, 2023	4.10	4.14	3.96	4.05
6879	NYSE	NR	Tue, Apr 4, 2023	4.22	4.23	4.03	4.13
6878	NYSE	NR	Mon, Apr 3, 2023	4.06	4.25	4.05	4.19
6877	NYSE	NR	Fri, Mar 31, 2023	3.84	3.90	3.82	3.85
6876	NYSE	NR	Thu, Mar 30, 2023	3.97	4.02	3.81	3.84
6875	NYSE	NR	Wed, Mar 29, 2023	4.05	4.08	3.90	3.91
6874	NYSE	NR	Tue, Mar 28, 2023	3.85	4.01	3.84	4.01
6873	NYSE	NR	Mon, Mar 27, 2023	3.83	3.94	3.71	3.88
6872	NYSE	NR	Fri, Mar 24, 2023	3.74	3.81	3.65	3.76
6871	NYSE	NR	Thu, Mar 23, 2023	3.96	4.04	3.74	3.79
6870	NYSE	NR	Wed, Mar 22, 2023	4.00	4.07	3.89	3.91
6869	NYSE	NR	Tue, Mar 21, 2023	4.00	4.11	3.90	4.00
6868	NYSE	NR	Mon, Mar 20, 2023	3.80	4.04	3.78	3.90
6867	NYSE	NR	Fri, Mar 17, 2023	3.93	3.99	3.70	3.75
6866	NYSE	NR	Thu, Mar 16, 2023	3.83	4.07	3.76	4.00
6865	NYSE	NR	Wed, Mar 15, 2023	4.17	4.25	3.87	3.99
6864	NYSE	NR	Tue, Mar 14, 2023	4.45	4.56	4.31	4.36
6863	NYSE	NR	Mon, Mar 13, 2023	4.32	4.54	4.31	4.40
6862	NYSE	NR	Fri, Mar 10, 2023	4.57	4.67	4.52	4.53
6861	NYSE	NR	Thu, Mar 9, 2023	4.78	4.86	4.58	4.58
6860	NYSE	NR	Wed, Mar 8, 2023	4.79	4.88	4.65	4.77
6859	NYSE	NR	Tue, Mar 7, 2023	4.74	4.85	4.71	4.80
6858	NYSE	NR	Mon, Mar 6, 2023	4.79	4.82	4.68	4.75
6857	NYSE	NR	Fri, Mar 3, 2023	4.66	4.83	4.56	4.81
6856	NYSE	NR	Thu, Mar 2, 2023	4.60	4.76	4.57	4.74
6855	NYSE	NR	Wed, Mar 1, 2023	4.42	4.66	4.42	4.61
6854	NYSE	NR	Tue, Feb 28, 2023	4.40	4.52	4.34	4.43
6853	NYSE	NR	Mon, Feb 27, 2023	4.25	4.43	4.21	4.38
6852	NYSE	NR	Fri, Feb 24, 2023	4.13	4.26	4.06	4.24
6851	NYSE	NR	Thu, Feb 23, 2023	4.25	4.37	4.18	4.22
6850	NYSE	NR	Wed, Feb 22, 2023	4.17	4.24	4.08	4.19
6849	NYSE	NR	Tue, Feb 21, 2023	4.29	4.38	4.17	4.17
6848	NYSE	NR	Fri, Feb 17, 2023	4.73	4.82	4.22	4.27
6847	NYSE	NR	Thu, Feb 16, 2023	4.45	4.45	4.29	4.40
6846	NYSE	NR	Wed, Feb 15, 2023	4.53	4.57	4.22	4.41
6845	NYSE	NR	Tue, Feb 14, 2023	4.64	4.77	4.53	4.61
6844	NYSE	NR	Mon, Feb 13, 2023	4.56	4.73	4.52	4.68
6843	NYSE	NR	Fri, Feb 10, 2023	4.41	4.64	4.36	4.63
6842	NYSE	NR	Thu, Feb 9, 2023	4.49	4.53	4.34	4.36
6841	NYSE	NR	Wed, Feb 8, 2023	4.43	4.55	4.42	4.47
6840	NYSE	NR	Tue, Feb 7, 2023	4.44	4.50	4.36	4.45
6839	NYSE	NR	Mon, Feb 6, 2023	4.35	4.40	4.23	4.39
6838	NYSE	NR	Fri, Feb 3, 2023	4.33	4.49	4.33	4.35
6837	NYSE	NR	Thu, Feb 2, 2023	4.51	4.57	4.27	4.34
6836	NYSE	NR	Wed, Feb 1, 2023	4.53	4.60	4.31	4.53
6835	NYSE	NR	Tue, Jan 31, 2023	4.25	4.56	4.21	4.54
6834	NYSE	NR	Mon, Jan 30, 2023	4.12	4.35	4.08	4.25
6833	NYSE	NR	Fri, Jan 27, 2023	4.33	4.37	4.21	4.24
6832	NYSE	NR	Thu, Jan 26, 2023	4.64	4.68	4.25	4.37
6831	NYSE	NR	Wed, Jan 25, 2023	4.53	4.65	4.46	4.57
6830	NYSE	NR	Tue, Jan 24, 2023	4.76	4.76	4.54	4.58
6829	NYSE	NR	Mon, Jan 23, 2023	4.80	4.80	4.68	4.74
6828	NYSE	NR	Fri, Jan 20, 2023	4.71	4.79	4.60	4.74
6827	NYSE	NR	Thu, Jan 19, 2023	4.49	4.67	4.49	4.66
6826	NYSE	NR	Wed, Jan 18, 2023	4.82	4.90	4.49	4.52
6825	NYSE	NR	Tue, Jan 17, 2023	4.83	4.89	4.75	4.81
6824	NYSE	NR	Fri, Jan 13, 2023	4.88	4.89	4.75	4.87
6823	NYSE	NR	Thu, Jan 12, 2023	4.60	4.91	4.52	4.89
6822	NYSE	NR	Wed, Jan 11, 2023	4.64	4.71	4.53	4.58
6821	NYSE	NR	Tue, Jan 10, 2023	4.50	4.69	4.41	4.61
6820	NYSE	NR	Mon, Jan 9, 2023	4.66	4.70	4.52	4.54
6819	NYSE	NR	Fri, Jan 6, 2023	4.50	4.64	4.48	4.57
6818	NYSE	NR	Thu, Jan 5, 2023	4.32	4.49	4.29	4.46
6817	NYSE	NR	Wed, Jan 4, 2023	4.06	4.30	4.06	4.30
6816	NYSE	NR	Tue, Jan 3, 2023	4.14	4.19	4.01	4.07
6815	NYSE	NR	Fri, Dec 30, 2022	4.07	4.20	4.04	4.15
6814	NYSE	NR	Thu, Dec 29, 2022	3.89	4.15	3.84	4.11
6813	NYSE	NR	Wed, Dec 28, 2022	4.04	4.06	3.85	3.86
6812	NYSE	NR	Tue, Dec 27, 2022	4.00	4.10	3.87	4.06
6811	NYSE	NR	Fri, Dec 23, 2022	3.86	3.91	3.81	3.91
6810	NYSE	NR	Thu, Dec 22, 2022	3.83	3.97	3.75	3.82
6809	NYSE	NR	Wed, Dec 21, 2022	3.91	3.98	3.80	3.84
6808	NYSE	NR	Tue, Dec 20, 2022	3.78	3.89	3.74	3.81
6807	NYSE	NR	Mon, Dec 19, 2022	3.84	3.87	3.74	3.79
6806	NYSE	NR	Fri, Dec 16, 2022	3.81	3.90	3.79	3.81
6805	NYSE	NR	Thu, Dec 15, 2022	3.97	4.00	3.90	3.97
6804	NYSE	NR	Wed, Dec 14, 2022	3.98	4.06	3.92	4.01
6803	NYSE	NR	Tue, Dec 13, 2022	4.03	4.05	3.91	3.96
6802	NYSE	NR	Mon, Dec 12, 2022	3.89	3.96	3.81	3.87
6801	NYSE	NR	Fri, Dec 9, 2022	3.97	4.00	3.81	3.82
6800	NYSE	NR	Thu, Dec 8, 2022	4.12	4.14	3.95	3.97
6799	NYSE	NR	Wed, Dec 7, 2022	4.00	4.06	3.91	3.94
6798	NYSE	NR	Tue, Dec 6, 2022	4.03	4.14	3.93	3.98
6797	NYSE	NR	Mon, Dec 5, 2022	4.15	4.24	3.97	3.98
6796	NYSE	NR	Fri, Dec 2, 2022	3.96	4.16	3.92	4.09
6795	NYSE	NR	Thu, Dec 1, 2022	4.05	4.13	3.97	3.98
6794	NYSE	NR	Wed, Nov 30, 2022	3.96	4.04	3.89	4.01
6793	NYSE	NR	Tue, Nov 29, 2022	3.95	4.01	3.86	3.94
6792	NYSE	NR	Mon, Nov 28, 2022	3.87	4.03	3.85	3.91
6791	NYSE	NR	Fri, Nov 25, 2022	4.01	4.09	3.96	4.02
6790	NYSE	NR	Wed, Nov 23, 2022	3.98	4.07	3.98	4.00
6789	NYSE	NR	Tue, Nov 22, 2022	4.06	4.21	4.04	4.13
6788	NYSE	NR	Mon, Nov 21, 2022	3.86	3.97	3.62	3.92
6787	NYSE	NR	Fri, Nov 18, 2022	4.13	4.13	3.88	3.91
6786	NYSE	NR	Thu, Nov 17, 2022	3.96	4.13	3.94	4.13
6785	NYSE	NR	Wed, Nov 16, 2022	4.06	4.11	3.96	4.09
6784	NYSE	NR	Tue, Nov 15, 2022	3.92	4.12	3.87	4.07
6783	NYSE	NR	Mon, Nov 14, 2022	4.04	4.04	3.81	3.90
6782	NYSE	NR	Fri, Nov 11, 2022	4.03	4.11	4.00	4.03
6781	NYSE	NR	Thu, Nov 10, 2022	3.90	4.04	3.85	3.94
6780	NYSE	NR	Wed, Nov 9, 2022	3.89	3.93	3.80	3.90
6779	NYSE	NR	Tue, Nov 8, 2022	3.86	3.97	3.80	3.94
6778	NYSE	NR	Mon, Nov 7, 2022	3.69	3.91	3.69	3.86
6777	NYSE	NR	Fri, Nov 4, 2022	3.65	3.72	3.58	3.70
6776	NYSE	NR	Thu, Nov 3, 2022	3.40	3.53	3.40	3.51
6775	NYSE	NR	Wed, Nov 2, 2022	3.30	3.54	3.13	3.43
6774	NYSE	NR	Tue, Nov 1, 2022	3.72	3.72	3.44	3.47
6773	NYSE	NR	Mon, Oct 31, 2022	3.47	3.73	3.47	3.66
6772	NYSE	NR	Fri, Oct 28, 2022	3.54	3.57	3.42	3.53
6771	NYSE	NR	Thu, Oct 27, 2022	3.63	3.67	3.48	3.51
6770	NYSE	NR	Wed, Oct 26, 2022	3.41	3.58	3.41	3.53
6769	NYSE	NR	Tue, Oct 25, 2022	3.32	3.41	3.29	3.37
6768	NYSE	NR	Mon, Oct 24, 2022	3.35	3.39	3.32	3.35
6767	NYSE	NR	Fri, Oct 21, 2022	3.35	3.37	3.26	3.35
6766	NYSE	NR	Thu, Oct 20, 2022	3.25	3.29	3.22	3.25
6765	NYSE	NR	Wed, Oct 19, 2022	3.10	3.23	3.10	3.21
6764	NYSE	NR	Tue, Oct 18, 2022	3.10	3.14	2.99	3.07
6763	NYSE	NR	Mon, Oct 17, 2022	3.00	3.13	3.00	3.06
6762	NYSE	NR	Fri, Oct 14, 2022	3.09	3.11	2.97	2.98
6761	NYSE	NR	Thu, Oct 13, 2022	2.97	3.14	2.94	3.12
6760	NYSE	NR	Wed, Oct 12, 2022	2.96	2.99	2.86	2.98
6759	NYSE	NR	Tue, Oct 11, 2022	2.79	2.99	2.78	2.92
6758	NYSE	NR	Mon, Oct 10, 2022	2.99	3.02	2.81	2.85
6757	NYSE	NR	Fri, Oct 7, 2022	3.01	3.07	2.93	3.01
6756	NYSE	NR	Thu, Oct 6, 2022	2.92	3.05	2.92	3.00
6755	NYSE	NR	Wed, Oct 5, 2022	2.82	2.99	2.81	2.97
6754	NYSE	NR	Tue, Oct 4, 2022	2.78	2.87	2.73	2.81
6753	NYSE	NR	Mon, Oct 3, 2022	2.66	2.76	2.64	2.70
6752	NYSE	NR	Fri, Sep 30, 2022	2.59	2.67	2.52	2.52
6751	NYSE	NR	Thu, Sep 29, 2022	2.53	2.64	2.48	2.63
6750	NYSE	NR	Wed, Sep 28, 2022	2.51	2.62	2.45	2.59
6749	NYSE	NR	Tue, Sep 27, 2022	2.46	2.55	2.42	2.46
6748	NYSE	NR	Mon, Sep 26, 2022	2.53	2.53	2.39	2.40
6747	NYSE	NR	Fri, Sep 23, 2022	2.60	2.61	2.44	2.51
6746	NYSE	NR	Thu, Sep 22, 2022	2.82	2.85	2.69	2.70
6745	NYSE	NR	Wed, Sep 21, 2022	2.90	2.92	2.73	2.74
6744	NYSE	NR	Tue, Sep 20, 2022	2.87	2.88	2.80	2.82
6743	NYSE	NR	Mon, Sep 19, 2022	2.80	2.95	2.74	2.92
6742	NYSE	NR	Fri, Sep 16, 2022	2.89	2.93	2.82	2.92
6741	NYSE	NR	Thu, Sep 15, 2022	2.94	2.97	2.84	2.92
6740	NYSE	NR	Wed, Sep 14, 2022	2.87	3.03	2.87	2.96
6739	NYSE	NR	Tue, Sep 13, 2022	3.01	3.06	2.83	2.84
6738	NYSE	NR	Mon, Sep 12, 2022	3.04	3.05	2.98	3.04
6737	NYSE	NR	Fri, Sep 9, 2022	2.95	3.01	2.91	2.99
6736	NYSE	NR	Thu, Sep 8, 2022	2.86	2.90	2.82	2.85
6735	NYSE	NR	Wed, Sep 7, 2022	2.78	2.88	2.72	2.87
6734	NYSE	NR	Tue, Sep 6, 2022	2.93	3.00	2.85	2.88
6733	NYSE	NR	Fri, Sep 2, 2022	2.84	2.94	2.80	2.91
6732	NYSE	NR	Thu, Sep 1, 2022	2.81	2.86	2.73	2.75
6731	NYSE	NR	Wed, Aug 31, 2022	2.80	3.01	2.78	2.88
6730	NYSE	NR	Tue, Aug 30, 2022	3.05	3.05	2.86	2.90
6729	NYSE	NR	Mon, Aug 29, 2022	3.01	3.18	3.01	3.10
6728	NYSE	NR	Fri, Aug 26, 2022	3.12	3.16	3.00	3.04
6727	NYSE	NR	Thu, Aug 25, 2022	3.07	3.15	3.06	3.14
6726	NYSE	NR	Wed, Aug 24, 2022	3.10	3.13	3.01	3.04
6725	NYSE	NR	Tue, Aug 23, 2022	2.93	3.14	2.93	3.11
6724	NYSE	NR	Mon, Aug 22, 2022	2.89	2.92	2.81	2.89
6723	NYSE	NR	Fri, Aug 19, 2022	2.98	2.98	2.85	2.91
6722	NYSE	NR	Thu, Aug 18, 2022	2.81	3.03	2.79	3.01
6721	NYSE	NR	Wed, Aug 17, 2022	2.63	2.70	2.62	2.64
6720	NYSE	NR	Tue, Aug 16, 2022	2.72	2.80	2.64	2.66
6719	NYSE	NR	Mon, Aug 15, 2022	2.69	2.75	2.62	2.72
6718	NYSE	NR	Fri, Aug 12, 2022	2.78	2.85	2.70	2.84
6717	NYSE	NR	Thu, Aug 11, 2022	2.74	2.82	2.73	2.77
6716	NYSE	NR	Wed, Aug 10, 2022	2.60	2.72	2.50	2.64
6715	NYSE	NR	Tue, Aug 9, 2022	2.56	2.60	2.47	2.50
6714	NYSE	NR	Mon, Aug 8, 2022	2.54	2.62	2.46	2.50
6713	NYSE	NR	Fri, Aug 5, 2022	2.60	2.71	2.53	2.55
6712	NYSE	NR	Thu, Aug 4, 2022	2.70	2.75	2.59	2.65
6711	NYSE	NR	Wed, Aug 3, 2022	3.25	3.28	2.75	2.80
6710	NYSE	NR	Tue, Aug 2, 2022	3.31	3.41	3.28	3.30
6709	NYSE	NR	Mon, Aug 1, 2022	3.42	3.45	3.31	3.33
6708	NYSE	NR	Fri, Jul 29, 2022	3.53	3.62	3.52	3.52
6707	NYSE	NR	Thu, Jul 28, 2022	3.46	3.54	3.31	3.50
6706	NYSE	NR	Wed, Jul 27, 2022	3.35	3.44	3.27	3.42
6705	NYSE	NR	Tue, Jul 26, 2022	3.35	3.42	3.25	3.28
6704	NYSE	NR	Mon, Jul 25, 2022	3.23	3.34	3.19	3.28
6703	NYSE	NR	Fri, Jul 22, 2022	3.18	3.31	3.11	3.19
6702	NYSE	NR	Thu, Jul 21, 2022	3.26	3.26	3.05	3.20
6701	NYSE	NR	Wed, Jul 20, 2022	3.35	3.40	3.22	3.39
6700	NYSE	NR	Tue, Jul 19, 2022	3.24	3.41	3.22	3.40
6699	NYSE	NR	Mon, Jul 18, 2022	3.20	3.29	3.20	3.23
6698	NYSE	NR	Fri, Jul 15, 2022	3.11	3.17	2.99	3.09
6697	NYSE	NR	Thu, Jul 14, 2022	2.99	3.05	2.91	2.99
6696	NYSE	NR	Wed, Jul 13, 2022	3.00	3.11	2.97	3.10
6695	NYSE	NR	Tue, Jul 12, 2022	2.97	3.02	2.90	2.98
6694	NYSE	NR	Mon, Jul 11, 2022	3.06	3.15	3.02	3.09
6693	NYSE	NR	Fri, Jul 8, 2022	3.24	3.24	3.11	3.16
6692	NYSE	NR	Thu, Jul 7, 2022	3.19	3.31	3.15	3.20
6691	NYSE	NR	Wed, Jul 6, 2022	2.93	3.09	2.88	3.04
6690	NYSE	NR	Tue, Jul 5, 2022	3.06	3.11	2.83	2.97
6689	NYSE	NR	Fri, Jul 1, 2022	3.15	3.20	2.95	3.15
6688	NYSE	NR	Thu, Jun 30, 2022	3.01	3.14	3.01	3.09
6687	NYSE	NR	Wed, Jun 29, 2022	3.32	3.39	3.09	3.09
6686	NYSE	NR	Tue, Jun 28, 2022	3.33	3.40	3.22	3.27
6685	NYSE	NR	Mon, Jun 27, 2022	3.07	3.30	3.07	3.26
6684	NYSE	NR	Fri, Jun 24, 2022	3.01	3.23	2.96	3.05
6683	NYSE	NR	Thu, Jun 23, 2022	3.49	3.49	3.06	3.09
6682	NYSE	NR	Wed, Jun 22, 2022	3.44	3.53	3.37	3.41
6681	NYSE	NR	Tue, Jun 21, 2022	3.65	3.78	3.56	3.65
6680	NYSE	NR	Fri, Jun 17, 2022	3.65	3.71	3.50	3.52
6679	NYSE	NR	Thu, Jun 16, 2022	3.65	3.73	3.57	3.65
6678	NYSE	NR	Wed, Jun 15, 2022	3.84	3.89	3.71	3.78
6677	NYSE	NR	Tue, Jun 14, 2022	3.98	4.03	3.74	3.77
6676	NYSE	NR	Mon, Jun 13, 2022	4.09	4.18	3.88	3.89
6675	NYSE	NR	Fri, Jun 10, 2022	4.36	4.39	4.18	4.27
6674	NYSE	NR	Thu, Jun 9, 2022	4.52	4.52	4.42	4.45
6673	NYSE	NR	Wed, Jun 8, 2022	4.80	4.80	4.57	4.59
6672	NYSE	NR	Tue, Jun 7, 2022	4.48	4.75	4.44	4.74
6671	NYSE	NR	Mon, Jun 6, 2022	4.55	4.58	4.44	4.54
6670	NYSE	NR	Fri, Jun 3, 2022	4.34	4.51	4.31	4.49
6669	NYSE	NR	Thu, Jun 2, 2022	4.43	4.46	4.33	4.38
6668	NYSE	NR	Wed, Jun 1, 2022	4.36	4.50	4.31	4.48
6667	NYSE	NR	Tue, May 31, 2022	4.50	4.63	4.26	4.30
6666	NYSE	NR	Fri, May 27, 2022	4.37	4.54	4.35	4.45
6665	NYSE	NR	Thu, May 26, 2022	4.51	4.53	4.35	4.42
6664	NYSE	NR	Wed, May 25, 2022	4.44	4.54	4.38	4.40
6663	NYSE	NR	Tue, May 24, 2022	4.36	4.48	4.31	4.44
6662	NYSE	NR	Mon, May 23, 2022	4.20	4.44	4.10	4.41
6661	NYSE	NR	Fri, May 20, 2022	4.18	4.24	4.04	4.13
6660	NYSE	NR	Thu, May 19, 2022	4.06	4.26	4.02	4.11
6659	NYSE	NR	Wed, May 18, 2022	4.36	4.43	4.08	4.15
6658	NYSE	NR	Tue, May 17, 2022	4.15	4.47	4.15	4.33
6657	NYSE	NR	Mon, May 16, 2022	3.74	4.13	3.73	4.05
6656	NYSE	NR	Fri, May 13, 2022	3.70	3.81	3.64	3.73
6655	NYSE	NR	Thu, May 12, 2022	3.52	3.63	3.44	3.61
6654	NYSE	NR	Wed, May 11, 2022	3.56	3.81	3.54	3.55
6653	NYSE	NR	Tue, May 10, 2022	3.46	3.59	3.32	3.42
6652	NYSE	NR	Mon, May 9, 2022	3.59	3.60	3.32	3.39
6651	NYSE	NR	Fri, May 6, 2022	3.72	3.79	3.58	3.70
6650	NYSE	NR	Thu, May 5, 2022	3.84	3.87	3.50	3.66
6649	NYSE	NR	Wed, May 4, 2022	3.60	3.86	3.51	3.84
6648	NYSE	NR	Tue, May 3, 2022	3.46	3.60	3.42	3.55
6647	NYSE	NR	Mon, May 2, 2022	3.42	3.54	3.35	3.46
6646	NYSE	NR	Fri, Apr 29, 2022	3.65	3.69	3.48	3.49
6645	NYSE	NR	Thu, Apr 28, 2022	3.56	3.66	3.35	3.61
6644	NYSE	NR	Wed, Apr 27, 2022	3.51	3.59	3.42	3.51
6643	NYSE	NR	Tue, Apr 26, 2022	3.49	3.70	3.46	3.47
6642	NYSE	NR	Mon, Apr 25, 2022	3.42	3.54	3.28	3.50
6641	NYSE	NR	Fri, Apr 22, 2022	3.70	3.88	3.55	3.59
6640	NYSE	NR	Thu, Apr 21, 2022	3.88	3.99	3.67	3.77
6639	NYSE	NR	Wed, Apr 20, 2022	4.02	4.07	3.85	3.88
6638	NYSE	NR	Tue, Apr 19, 2022	4.18	4.18	3.98	4.01
6637	NYSE	NR	Mon, Apr 18, 2022	4.01	4.27	4.00	4.23
6636	NYSE	NR	Thu, Apr 14, 2022	3.74	4.04	3.66	4.01
6635	NYSE	NR	Wed, Apr 13, 2022	3.69	3.79	3.66	3.75
6634	NYSE	NR	Tue, Apr 12, 2022	3.65	3.79	3.60	3.62
6633	NYSE	NR	Mon, Apr 11, 2022	3.69	3.69	3.50	3.55
6632	NYSE	NR	Fri, Apr 8, 2022	3.60	3.75	3.55	3.69
6631	NYSE	NR	Thu, Apr 7, 2022	3.57	3.61	3.46	3.59
6630	NYSE	NR	Wed, Apr 6, 2022	3.63	3.68	3.51	3.54
6629	NYSE	NR	Tue, Apr 5, 2022	3.76	3.90	3.59	3.59
6628	NYSE	NR	Mon, Apr 4, 2022	3.73	3.84	3.67	3.76
6627	NYSE	NR	Fri, Apr 1, 2022	3.73	3.79	3.66	3.74
6626	NYSE	NR	Thu, Mar 31, 2022	3.63	3.76	3.62	3.66
6625	NYSE	NR	Wed, Mar 30, 2022	3.78	3.89	3.69	3.69
6624	NYSE	NR	Tue, Mar 29, 2022	3.57	3.79	3.43	3.76
6623	NYSE	NR	Mon, Mar 28, 2022	3.81	3.85	3.57	3.67
6622	NYSE	NR	Fri, Mar 25, 2022	3.83	4.04	3.79	3.96
6621	NYSE	NR	Thu, Mar 24, 2022	3.98	4.03	3.86	3.86
6620	NYSE	NR	Wed, Mar 23, 2022	3.92	4.09	3.92	3.98
6619	NYSE	NR	Tue, Mar 22, 2022	4.02	4.02	3.83	3.92
6618	NYSE	NR	Mon, Mar 21, 2022	4.06	4.18	3.99	4.00
6617	NYSE	NR	Fri, Mar 18, 2022	4.10	4.11	3.87	3.99
6616	NYSE	NR	Thu, Mar 17, 2022	4.13	4.24	4.05	4.12
6615	NYSE	NR	Wed, Mar 16, 2022	4.15	4.25	3.98	4.05
6614	NYSE	NR	Tue, Mar 15, 2022	4.09	4.26	4.02	4.14
6613	NYSE	NR	Mon, Mar 14, 2022	4.62	4.62	4.17	4.31
6612	NYSE	NR	Fri, Mar 11, 2022	4.63	4.81	4.51	4.70
6611	NYSE	NR	Thu, Mar 10, 2022	4.33	4.76	4.29	4.71
6610	NYSE	NR	Wed, Mar 9, 2022	4.10	4.38	3.92	4.31
6609	NYSE	NR	Tue, Mar 8, 2022	4.12	4.49	4.04	4.25
6608	NYSE	NR	Mon, Mar 7, 2022	3.97	4.26	3.91	3.98
6607	NYSE	NR	Fri, Mar 4, 2022	3.64	3.82	3.61	3.80
6606	NYSE	NR	Thu, Mar 3, 2022	3.65	3.68	3.55	3.64
6605	NYSE	NR	Wed, Mar 2, 2022	3.56	3.72	3.56	3.67
6604	NYSE	NR	Tue, Mar 1, 2022	3.83	3.84	3.38	3.48
6603	NYSE	NR	Mon, Feb 28, 2022	3.63	3.81	3.63	3.77
6602	NYSE	NR	Fri, Feb 25, 2022	3.58	3.71	3.57	3.64
6601	NYSE	NR	Thu, Feb 24, 2022	3.52	3.58	3.37	3.57
6600	NYSE	NR	Wed, Feb 23, 2022	3.52	3.62	3.40	3.44
6599	NYSE	NR	Tue, Feb 22, 2022	3.60	3.60	3.37	3.49
6598	NYSE	NR	Fri, Feb 18, 2022	3.50	3.79	3.45	3.53
6597	NYSE	NR	Thu, Feb 17, 2022	3.68	3.73	3.63	3.68
6596	NYSE	NR	Wed, Feb 16, 2022	3.75	3.94	3.69	3.71
6595	NYSE	NR	Tue, Feb 15, 2022	3.61	3.77	3.60	3.71
6594	NYSE	NR	Mon, Feb 14, 2022	3.79	3.79	3.64	3.68
6593	NYSE	NR	Fri, Feb 11, 2022	3.64	3.82	3.61	3.78
6592	NYSE	NR	Thu, Feb 10, 2022	3.59	3.75	3.58	3.63
6591	NYSE	NR	Wed, Feb 9, 2022	3.56	3.71	3.53	3.64
6590	NYSE	NR	Tue, Feb 8, 2022	3.63	3.70	3.55	3.57
6589	NYSE	NR	Mon, Feb 7, 2022	3.60	3.69	3.58	3.66
6588	NYSE	NR	Fri, Feb 4, 2022	3.74	3.74	3.62	3.64
6587	NYSE	NR	Thu, Feb 3, 2022	3.82	3.84	3.68	3.69
6586	NYSE	NR	Wed, Feb 2, 2022	3.74	3.88	3.68	3.82
6585	NYSE	NR	Tue, Feb 1, 2022	3.55	3.81	3.53	3.78
6584	NYSE	NR	Mon, Jan 31, 2022	3.53	3.69	3.49	3.55
6583	NYSE	NR	Fri, Jan 28, 2022	3.57	3.68	3.48	3.57
6582	NYSE	NR	Thu, Jan 27, 2022	3.82	3.82	3.53	3.59
6581	NYSE	NR	Wed, Jan 26, 2022	3.80	3.91	3.67	3.75
6580	NYSE	NR	Tue, Jan 25, 2022	3.49	3.79	3.45	3.73
6579	NYSE	NR	Mon, Jan 24, 2022	3.33	3.52	3.29	3.50
6578	NYSE	NR	Fri, Jan 21, 2022	3.42	3.55	3.36	3.42
6577	NYSE	NR	Thu, Jan 20, 2022	3.52	3.62	3.44	3.46
6576	NYSE	NR	Wed, Jan 19, 2022	3.64	3.64	3.53	3.57
6575	NYSE	NR	Tue, Jan 18, 2022	3.70	3.74	3.58	3.59
6574	NYSE	NR	Fri, Jan 14, 2022	3.51	3.67	3.51	3.64
6573	NYSE	NR	Thu, Jan 13, 2022	3.40	3.58	3.38	3.57
6572	NYSE	NR	Wed, Jan 12, 2022	3.39	3.43	3.29	3.38
6571	NYSE	NR	Tue, Jan 11, 2022	3.29	3.41	3.23	3.39
6570	NYSE	NR	Mon, Jan 10, 2022	3.36	3.37	3.20	3.28
6569	NYSE	NR	Fri, Jan 7, 2022	3.29	3.36	3.28	3.34
6568	NYSE	NR	Thu, Jan 6, 2022	3.30	3.35	3.24	3.30
6567	NYSE	NR	Wed, Jan 5, 2022	3.32	3.39	3.20	3.22
6566	NYSE	NR	Tue, Jan 4, 2022	3.20	3.32	3.17	3.27
6565	NYSE	NR	Mon, Jan 3, 2022	2.94	3.17	2.92	3.15
6564	NYSE	NR	Fri, Dec 31, 2021	2.87	2.97	2.87	2.94
6563	NYSE	NR	Thu, Dec 30, 2021	2.93	2.99	2.90	2.90
6562	NYSE	NR	Wed, Dec 29, 2021	2.97	3.01	2.92	2.92
6561	NYSE	NR	Tue, Dec 28, 2021	3.01	3.05	2.95	2.98
6560	NYSE	NR	Mon, Dec 27, 2021	2.99	3.04	2.91	3.01
6559	NYSE	NR	Thu, Dec 23, 2021	3.04	3.07	3.00	3.01
6558	NYSE	NR	Wed, Dec 22, 2021	2.95	3.03	2.87	3.03
6557	NYSE	NR	Tue, Dec 21, 2021	2.85	2.95	2.83	2.95
6556	NYSE	NR	Mon, Dec 20, 2021	2.73	2.84	2.64	2.81
6555	NYSE	NR	Fri, Dec 17, 2021	2.79	2.87	2.72	2.86
6554	NYSE	NR	Thu, Dec 16, 2021	2.86	2.95	2.80	2.82
6553	NYSE	NR	Wed, Dec 15, 2021	2.80	2.86	2.67	2.82
6552	NYSE	NR	Tue, Dec 14, 2021	2.73	2.91	2.72	2.80
6551	NYSE	NR	Mon, Dec 13, 2021	2.73	2.86	2.73	2.78
6550	NYSE	NR	Fri, Dec 10, 2021	2.90	2.93	2.76	2.83
6549	NYSE	NR	Thu, Dec 9, 2021	2.88	2.99	2.84	2.85
6548	NYSE	NR	Wed, Dec 8, 2021	3.01	3.01	2.86	2.88
6547	NYSE	NR	Tue, Dec 7, 2021	2.93	3.31	2.93	3.01
6546	NYSE	NR	Mon, Dec 6, 2021	2.92	2.95	2.85	2.86
6545	NYSE	NR	Fri, Dec 3, 2021	2.94	3.02	2.84	2.85
6544	NYSE	NR	Thu, Dec 2, 2021	2.68	2.89	2.62	2.87
6543	NYSE	NR	Wed, Dec 1, 2021	2.85	2.86	2.61	2.70
6542	NYSE	NR	Tue, Nov 30, 2021	2.71	2.78	2.61	2.73
6541	NYSE	NR	Mon, Nov 29, 2021	3.00	3.07	2.77	2.81
6540	NYSE	NR	Fri, Nov 26, 2021	2.80	3.02	2.66	2.99
6539	NYSE	NR	Wed, Nov 24, 2021	2.88	3.04	2.87	3.00
6538	NYSE	NR	Tue, Nov 23, 2021	2.75	3.04	2.72	2.90
6537	NYSE	NR	Mon, Nov 22, 2021	2.73	2.92	2.71	2.72
6536	NYSE	NR	Fri, Nov 19, 2021	2.95	3.01	2.72	2.75
6535	NYSE	NR	Thu, Nov 18, 2021	3.13	3.19	3.01	3.04
6534	NYSE	NR	Wed, Nov 17, 2021	3.18	3.24	3.15	3.15
6533	NYSE	NR	Tue, Nov 16, 2021	3.25	3.30	3.16	3.23
6532	NYSE	NR	Mon, Nov 15, 2021	3.30	3.34	3.21	3.26
6531	NYSE	NR	Fri, Nov 12, 2021	3.35	3.37	3.30	3.31
6530	NYSE	NR	Thu, Nov 11, 2021	3.39	3.41	3.34	3.35
6529	NYSE	NR	Wed, Nov 10, 2021	3.54	3.54	3.38	3.38
6528	NYSE	NR	Tue, Nov 9, 2021	3.56	3.58	3.43	3.57
6527	NYSE	NR	Mon, Nov 8, 2021	3.50	3.59	3.46	3.53
6526	NYSE	NR	Fri, Nov 5, 2021	3.49	3.55	3.47	3.50
6525	NYSE	NR	Thu, Nov 4, 2021	3.56	3.59	3.38	3.40
6524	NYSE	NR	Wed, Nov 3, 2021	3.33	3.57	3.33	3.48
6523	NYSE	NR	Tue, Nov 2, 2021	3.42	3.47	3.31	3.44
6522	NYSE	NR	Mon, Nov 1, 2021	3.45	3.56	3.40	3.41
6521	NYSE	NR	Fri, Oct 29, 2021	3.50	3.54	3.38	3.40
6520	NYSE	NR	Thu, Oct 28, 2021	3.45	3.52	3.44	3.50
6519	NYSE	NR	Wed, Oct 27, 2021	3.57	3.68	3.47	3.50
6518	NYSE	NR	Tue, Oct 26, 2021	3.72	3.73	3.54	3.65
6517	NYSE	NR	Mon, Oct 25, 2021	3.64	3.78	3.64	3.69
6516	NYSE	NR	Fri, Oct 22, 2021	3.56	3.61	3.47	3.60
6515	NYSE	NR	Thu, Oct 21, 2021	3.63	3.69	3.49	3.54
6514	NYSE	NR	Wed, Oct 20, 2021	3.52	3.66	3.50	3.63
6513	NYSE	NR	Tue, Oct 19, 2021	3.59	3.67	3.42	3.63
6512	NYSE	NR	Mon, Oct 18, 2021	3.58	3.68	3.51	3.56
6511	NYSE	NR	Fri, Oct 15, 2021	3.77	3.77	3.55	3.55
6510	NYSE	NR	Thu, Oct 14, 2021	3.67	3.69	3.52	3.66
6509	NYSE	NR	Wed, Oct 13, 2021	3.51	3.63	3.44	3.59
6508	NYSE	NR	Tue, Oct 12, 2021	3.56	3.66	3.51	3.58
6507	NYSE	NR	Mon, Oct 11, 2021	3.74	3.76	3.56	3.58
6506	NYSE	NR	Fri, Oct 8, 2021	3.72	3.83	3.65	3.67
6505	NYSE	NR	Thu, Oct 7, 2021	3.44	3.70	3.40	3.69
6504	NYSE	NR	Wed, Oct 6, 2021	3.44	3.47	3.27	3.43
6503	NYSE	NR	Tue, Oct 5, 2021	3.65	3.65	3.41	3.52
6502	NYSE	NR	Mon, Oct 4, 2021	3.58	3.72	3.52	3.52
6501	NYSE	NR	Fri, Oct 1, 2021	3.31	3.56	3.31	3.55
6500	NYSE	NR	Thu, Sep 30, 2021	3.29	3.37	3.23	3.30
6499	NYSE	NR	Wed, Sep 29, 2021	3.32	3.33	3.17	3.28
6498	NYSE	NR	Tue, Sep 28, 2021	3.38	3.48	3.31	3.39
6497	NYSE	NR	Mon, Sep 27, 2021	3.21	3.39	3.17	3.34
6496	NYSE	NR	Fri, Sep 24, 2021	3.11	3.18	3.00	3.10
6495	NYSE	NR	Thu, Sep 23, 2021	2.97	3.14	2.95	3.13
6494	NYSE	NR	Wed, Sep 22, 2021	2.91	3.05	2.89	2.94
6493	NYSE	NR	Tue, Sep 21, 2021	2.77	2.90	2.70	2.85
6492	NYSE	NR	Mon, Sep 20, 2021	2.75	2.77	2.60	2.73
6491	NYSE	NR	Fri, Sep 17, 2021	2.84	2.92	2.74	2.84
6490	NYSE	NR	Thu, Sep 16, 2021	2.84	2.88	2.75	2.85
6489	NYSE	NR	Wed, Sep 15, 2021	2.71	2.87	2.71	2.87
6488	NYSE	NR	Tue, Sep 14, 2021	2.77	2.79	2.63	2.65
6487	NYSE	NR	Mon, Sep 13, 2021	2.66	2.81	2.64	2.71
6486	NYSE	NR	Fri, Sep 10, 2021	2.60	2.66	2.50	2.58
6485	NYSE	NR	Thu, Sep 9, 2021	2.55	2.65	2.51	2.53
6484	NYSE	NR	Wed, Sep 8, 2021	2.68	2.69	2.54	2.62
6483	NYSE	NR	Tue, Sep 7, 2021	2.70	2.73	2.59	2.64
6482	NYSE	NR	Fri, Sep 3, 2021	2.68	2.77	2.60	2.73
6481	NYSE	NR	Thu, Sep 2, 2021	2.67	2.82	2.60	2.67
6480	NYSE	NR	Wed, Sep 1, 2021	2.61	2.64	2.51	2.61
6479	NYSE	NR	Tue, Aug 31, 2021	2.55	2.63	2.49	2.62
6478	NYSE	NR	Mon, Aug 30, 2021	2.60	2.69	2.46	2.56
6477	NYSE	NR	Fri, Aug 27, 2021	2.39	2.65	2.39	2.50
6476	NYSE	NR	Thu, Aug 26, 2021	2.20	2.38	2.16	2.29
6475	NYSE	NR	Wed, Aug 25, 2021	2.35	2.35	2.20	2.25
6474	NYSE	NR	Tue, Aug 24, 2021	2.22	2.32	2.18	2.29
6473	NYSE	NR	Mon, Aug 23, 2021	2.20	2.28	2.13	2.17
6472	NYSE	NR	Fri, Aug 20, 2021	1.96	2.14	1.96	2.13
6471	NYSE	NR	Thu, Aug 19, 2021	2.02	2.06	1.92	2.00
6470	NYSE	NR	Wed, Aug 18, 2021	2.16	2.26	2.09	2.09
6469	NYSE	NR	Tue, Aug 17, 2021	2.15	2.25	2.09	2.17
6468	NYSE	NR	Mon, Aug 16, 2021	2.34	2.34	2.09	2.15
6467	NYSE	NR	Fri, Aug 13, 2021	2.35	2.40	2.28	2.32
6466	NYSE	NR	Thu, Aug 12, 2021	2.42	2.48	2.32	2.36
6465	NYSE	NR	Wed, Aug 11, 2021	2.49	2.52	2.42	2.44
6464	NYSE	NR	Tue, Aug 10, 2021	2.48	2.57	2.46	2.49
6463	NYSE	NR	Mon, Aug 9, 2021	2.50	2.52	2.35	2.45
6462	NYSE	NR	Fri, Aug 6, 2021	2.61	2.63	2.48	2.52
6461	NYSE	NR	Thu, Aug 5, 2021	2.62	2.68	2.48	2.58
6460	NYSE	NR	Wed, Aug 4, 2021	3.20	3.35	2.60	2.61
6459	NYSE	NR	Tue, Aug 3, 2021	3.16	3.48	3.16	3.35
6458	NYSE	NR	Mon, Aug 2, 2021	3.22	3.32	3.07	3.28
6457	NYSE	NR	Fri, Jul 30, 2021	3.27	3.31	3.13	3.23
6456	NYSE	NR	Thu, Jul 29, 2021	3.16	3.31	3.07	3.30
6455	NYSE	NR	Wed, Jul 28, 2021	3.06	3.12	2.96	3.09
6454	NYSE	NR	Tue, Jul 27, 2021	3.12	3.13	2.99	3.03
6453	NYSE	NR	Mon, Jul 26, 2021	3.02	3.18	3.01	3.18
6452	NYSE	NR	Fri, Jul 23, 2021	3.10	3.10	2.92	2.99
6451	NYSE	NR	Thu, Jul 22, 2021	3.10	3.10	2.95	3.07
6450	NYSE	NR	Wed, Jul 21, 2021	3.02	3.16	2.97	3.11
6449	NYSE	NR	Tue, Jul 20, 2021	2.76	3.03	2.75	2.93
6448	NYSE	NR	Mon, Jul 19, 2021	2.75	2.79	2.60	2.79
6447	NYSE	NR	Fri, Jul 16, 2021	3.00	3.12	2.88	2.90
6446	NYSE	NR	Thu, Jul 15, 2021	3.08	3.18	2.89	2.93
6445	NYSE	NR	Wed, Jul 14, 2021	3.39	3.50	3.10	3.13
6444	NYSE	NR	Tue, Jul 13, 2021	3.39	3.45	3.28	3.36
6443	NYSE	NR	Mon, Jul 12, 2021	3.28	3.46	3.20	3.43
6442	NYSE	NR	Fri, Jul 9, 2021	3.30	3.39	3.27	3.34
6441	NYSE	NR	Thu, Jul 8, 2021	3.10	3.34	3.06	3.24
6440	NYSE	NR	Wed, Jul 7, 2021	3.34	3.39	3.16	3.23
6439	NYSE	NR	Tue, Jul 6, 2021	3.52	3.54	3.29	3.34
6438	NYSE	NR	Fri, Jul 2, 2021	3.64	3.64	3.48	3.54
6437	NYSE	NR	Thu, Jul 1, 2021	3.59	3.67	3.53	3.64
6436	NYSE	NR	Wed, Jun 30, 2021	3.52	3.62	3.43	3.46
6435	NYSE	NR	Tue, Jun 29, 2021	3.59	3.66	3.50	3.52
6434	NYSE	NR	Mon, Jun 28, 2021	3.68	3.70	3.50	3.55
6433	NYSE	NR	Fri, Jun 25, 2021	3.92	3.92	3.69	3.70
6432	NYSE	NR	Thu, Jun 24, 2021	3.83	3.94	3.80	3.92
6431	NYSE	NR	Wed, Jun 23, 2021	3.81	3.89	3.76	3.87
6430	NYSE	NR	Tue, Jun 22, 2021	3.71	3.78	3.61	3.74
6429	NYSE	NR	Mon, Jun 21, 2021	3.47	3.78	3.47	3.71
6428	NYSE	NR	Fri, Jun 18, 2021	3.46	3.67	3.45	3.47
6427	NYSE	NR	Thu, Jun 17, 2021	3.82	3.86	3.42	3.59
6426	NYSE	NR	Wed, Jun 16, 2021	3.87	3.95	3.77	3.84
6425	NYSE	NR	Tue, Jun 15, 2021	3.69	3.90	3.64	3.85
6424	NYSE	NR	Mon, Jun 14, 2021	3.84	3.90	3.67	3.68
6423	NYSE	NR	Fri, Jun 11, 2021	3.76	3.83	3.68	3.77
6422	NYSE	NR	Thu, Jun 10, 2021	3.97	4.00	3.75	3.76
6421	NYSE	NR	Wed, Jun 9, 2021	3.87	3.99	3.73	3.93
6420	NYSE	NR	Tue, Jun 8, 2021	3.80	3.90	3.68	3.85
6419	NYSE	NR	Mon, Jun 7, 2021	3.87	3.95	3.80	3.82
6418	NYSE	NR	Fri, Jun 4, 2021	3.93	4.00	3.81	3.87
6417	NYSE	NR	Thu, Jun 3, 2021	3.68	3.91	3.67	3.89
6416	NYSE	NR	Wed, Jun 2, 2021	3.53	3.73	3.48	3.71
6415	NYSE	NR	Tue, Jun 1, 2021	3.46	3.61	3.46	3.51
6414	NYSE	NR	Fri, May 28, 2021	3.39	3.41	3.28	3.34
6413	NYSE	NR	Thu, May 27, 2021	3.42	3.49	3.35	3.37
6412	NYSE	NR	Wed, May 26, 2021	3.19	3.37	3.04	3.37
6411	NYSE	NR	Tue, May 25, 2021	3.33	3.39	3.16	3.17
6410	NYSE	NR	Mon, May 24, 2021	3.29	3.41	3.16	3.34
6409	NYSE	NR	Fri, May 21, 2021	3.34	3.40	3.21	3.25
6408	NYSE	NR	Thu, May 20, 2021	3.38	3.38	3.18	3.28
6407	NYSE	NR	Wed, May 19, 2021	3.48	3.59	3.28	3.39
6406	NYSE	NR	Tue, May 18, 2021	3.66	3.78	3.60	3.63
6405	NYSE	NR	Mon, May 17, 2021	3.30	3.60	3.29	3.58
6404	NYSE	NR	Fri, May 14, 2021	3.34	3.41	3.25	3.29
6403	NYSE	NR	Thu, May 13, 2021	3.42	3.52	3.14	3.21
6402	NYSE	NR	Wed, May 12, 2021	3.19	3.49	3.19	3.49
6401	NYSE	NR	Tue, May 11, 2021	3.21	3.38	3.14	3.16
6400	NYSE	NR	Mon, May 10, 2021	3.32	3.50	3.25	3.32
6399	NYSE	NR	Fri, May 7, 2021	3.31	3.43	3.26	3.31
6398	NYSE	NR	Thu, May 6, 2021	3.15	3.40	3.14	3.36
6397	NYSE	NR	Wed, May 5, 2021	3.19	3.27	3.09	3.14
6396	NYSE	NR	Tue, May 4, 2021	2.90	3.15	2.83	3.13
6395	NYSE	NR	Mon, May 3, 2021	2.87	2.99	2.84	2.96
6394	NYSE	NR	Fri, Apr 30, 2021	2.96	3.01	2.84	2.84
6393	NYSE	NR	Thu, Apr 29, 2021	3.05	3.08	2.95	3.00
6392	NYSE	NR	Wed, Apr 28, 2021	2.85	3.03	2.85	2.98
6391	NYSE	NR	Tue, Apr 27, 2021	2.88	2.92	2.80	2.85
6390	NYSE	NR	Mon, Apr 26, 2021	2.90	2.96	2.84	2.88
6389	NYSE	NR	Fri, Apr 23, 2021	3.10	3.20	2.86	2.90
6388	NYSE	NR	Thu, Apr 22, 2021	3.10	3.15	3.02	3.10
6387	NYSE	NR	Wed, Apr 21, 2021	2.95	3.08	2.84	3.07
6386	NYSE	NR	Tue, Apr 20, 2021	3.21	3.21	2.95	3.01
6385	NYSE	NR	Mon, Apr 19, 2021	3.17	3.27	3.16	3.23
6384	NYSE	NR	Fri, Apr 16, 2021	3.26	3.26	3.13	3.18
6383	NYSE	NR	Thu, Apr 15, 2021	3.46	3.46	3.23	3.24
6382	NYSE	NR	Wed, Apr 14, 2021	3.32	3.56	3.32	3.47
6381	NYSE	NR	Tue, Apr 13, 2021	3.23	3.29	3.12	3.27
6380	NYSE	NR	Mon, Apr 12, 2021	3.16	3.26	3.13	3.24
6379	NYSE	NR	Fri, Apr 9, 2021	3.04	3.18	3.01	3.15
6378	NYSE	NR	Thu, Apr 8, 2021	3.15	3.20	3.04	3.10
6377	NYSE	NR	Wed, Apr 7, 2021	3.31	3.32	3.16	3.18
6376	NYSE	NR	Tue, Apr 6, 2021	3.35	3.51	3.27	3.30
6375	NYSE	NR	Mon, Apr 5, 2021	3.36	3.36	3.23	3.33
6374	NYSE	NR	Thu, Apr 1, 2021	3.15	3.35	3.15	3.35
6373	NYSE	NR	Wed, Mar 31, 2021	3.11	3.18	3.05	3.14
6372	NYSE	NR	Tue, Mar 30, 2021	3.07	3.16	3.02	3.12
6371	NYSE	NR	Mon, Mar 29, 2021	3.23	3.26	3.05	3.08
6370	NYSE	NR	Fri, Mar 26, 2021	3.18	3.30	3.15	3.26
6369	NYSE	NR	Thu, Mar 25, 2021	3.04	3.17	2.96	3.11
6368	NYSE	NR	Wed, Mar 24, 2021	3.16	3.39	3.10	3.12
6367	NYSE	NR	Tue, Mar 23, 2021	3.37	3.40	3.08	3.14
6366	NYSE	NR	Mon, Mar 22, 2021	3.27	3.54	3.11	3.49
6365	NYSE	NR	Fri, Mar 19, 2021	3.11	3.49	3.09	3.26
6364	NYSE	NR	Thu, Mar 18, 2021	3.45	3.49	3.07	3.16
6363	NYSE	NR	Wed, Mar 17, 2021	3.45	3.55	3.38	3.48
6362	NYSE	NR	Tue, Mar 16, 2021	3.51	3.51	3.30	3.49
6361	NYSE	NR	Mon, Mar 15, 2021	3.59	3.69	3.35	3.56
6360	NYSE	NR	Fri, Mar 12, 2021	3.68	3.72	3.58	3.61
6359	NYSE	NR	Thu, Mar 11, 2021	3.73	3.73	3.56	3.65
6358	NYSE	NR	Wed, Mar 10, 2021	3.75	3.91	3.71	3.73
6357	NYSE	NR	Tue, Mar 9, 2021	3.99	3.99	3.67	3.75
6356	NYSE	NR	Mon, Mar 8, 2021	4.03	4.08	3.77	4.00
6355	NYSE	NR	Fri, Mar 5, 2021	3.95	4.03	3.55	3.98
6354	NYSE	NR	Thu, Mar 4, 2021	4.00	4.02	3.50	3.84
6353	NYSE	NR	Wed, Mar 3, 2021	3.89	4.03	3.85	3.94
6352	NYSE	NR	Tue, Mar 2, 2021	3.92	3.92	3.67	3.85
6351	NYSE	NR	Mon, Mar 1, 2021	3.54	3.94	3.54	3.92
6350	NYSE	NR	Fri, Feb 26, 2021	3.35	3.53	3.22	3.46
6349	NYSE	NR	Thu, Feb 25, 2021	3.46	3.52	3.31	3.43
6348	NYSE	NR	Wed, Feb 24, 2021	3.63	3.75	3.43	3.46
6347	NYSE	NR	Tue, Feb 23, 2021	3.70	3.70	3.38	3.61
6346	NYSE	NR	Mon, Feb 22, 2021	3.53	3.86	3.52	3.65
6345	NYSE	NR	Fri, Feb 19, 2021	3.35	3.57	3.34	3.52
6344	NYSE	NR	Thu, Feb 18, 2021	3.39	3.47	3.30	3.39
6343	NYSE	NR	Wed, Feb 17, 2021	3.11	3.44	3.11	3.40
6342	NYSE	NR	Tue, Feb 16, 2021	2.97	3.15	2.93	3.12
6341	NYSE	NR	Fri, Feb 12, 2021	2.95	2.98	2.60	2.86
6340	NYSE	NR	Thu, Feb 11, 2021	2.85	2.92	2.77	2.90
6339	NYSE	NR	Wed, Feb 10, 2021	2.90	3.01	2.82	2.84
6338	NYSE	NR	Tue, Feb 9, 2021	3.02	3.04	2.88	2.90
6337	NYSE	NR	Mon, Feb 8, 2021	2.89	3.09	2.86	3.07
6336	NYSE	NR	Fri, Feb 5, 2021	2.80	2.87	2.74	2.83
6335	NYSE	NR	Thu, Feb 4, 2021	2.71	2.76	2.62	2.74
6334	NYSE	NR	Wed, Feb 3, 2021	2.64	2.71	2.60	2.69
6333	NYSE	NR	Tue, Feb 2, 2021	2.69	2.69	2.52	2.61
6332	NYSE	NR	Mon, Feb 1, 2021	2.43	2.58	2.26	2.57
6331	NYSE	NR	Fri, Jan 29, 2021	2.49	2.57	2.29	2.39
6330	NYSE	NR	Thu, Jan 28, 2021	2.44	2.55	2.36	2.52
6329	NYSE	NR	Wed, Jan 27, 2021	2.57	2.63	2.34	2.36
6328	NYSE	NR	Tue, Jan 26, 2021	2.59	2.67	2.52	2.65
6327	NYSE	NR	Mon, Jan 25, 2021	2.56	2.61	2.46	2.55
6326	NYSE	NR	Fri, Jan 22, 2021	2.52	2.65	2.45	2.65
6325	NYSE	NR	Thu, Jan 21, 2021	2.66	2.71	2.63	2.65
6324	NYSE	NR	Wed, Jan 20, 2021	2.82	2.83	2.63	2.72
6323	NYSE	NR	Tue, Jan 19, 2021	2.92	2.95	2.80	2.82
6322	NYSE	NR	Fri, Jan 15, 2021	2.66	2.85	2.51	2.85
6321	NYSE	NR	Thu, Jan 14, 2021	2.64	2.87	2.62	2.81
6320	NYSE	NR	Wed, Jan 13, 2021	2.75	2.75	2.58	2.65
6319	NYSE	NR	Tue, Jan 12, 2021	2.57	2.75	2.53	2.72
6318	NYSE	NR	Mon, Jan 11, 2021	2.38	2.57	2.32	2.53
6317	NYSE	NR	Fri, Jan 8, 2021	2.73	2.74	2.35	2.53
6316	NYSE	NR	Thu, Jan 7, 2021	2.41	2.60	2.41	2.53
6315	NYSE	NR	Wed, Jan 6, 2021	2.08	2.57	2.06	2.39
6314	NYSE	NR	Tue, Jan 5, 2021	2.00	2.23	2.00	2.09
6313	NYSE	NR	Mon, Jan 4, 2021	1.95	2.04	1.93	1.97
6312	NYSE	NR	Thu, Dec 31, 2020	1.87	1.96	1.82	1.92
6311	NYSE	NR	Wed, Dec 30, 2020	1.86	1.94	1.86	1.91
6310	NYSE	NR	Tue, Dec 29, 2020	1.94	1.98	1.86	1.89
6309	NYSE	NR	Mon, Dec 28, 2020	2.02	2.11	1.91	1.95
6308	NYSE	NR	Thu, Dec 24, 2020	2.09	2.09	1.91	1.95
6307	NYSE	NR	Wed, Dec 23, 2020	1.93	2.08	1.92	2.06
6306	NYSE	NR	Tue, Dec 22, 2020	1.97	2.00	1.92	1.96
6305	NYSE	NR	Mon, Dec 21, 2020	1.98	2.00	1.86	1.99
6304	NYSE	NR	Fri, Dec 18, 2020	2.08	2.18	2.02	2.11
6303	NYSE	NR	Thu, Dec 17, 2020	2.04	2.08	1.98	2.07
6302	NYSE	NR	Wed, Dec 16, 2020	2.03	2.10	1.93	2.01
6301	NYSE	NR	Tue, Dec 15, 2020	1.92	2.03	1.90	2.02
6300	NYSE	NR	Mon, Dec 14, 2020	2.08	2.20	1.89	1.95
6299	NYSE	NR	Fri, Dec 11, 2020	2.12	2.12	1.95	2.03
6298	NYSE	NR	Thu, Dec 10, 2020	1.93	2.17	1.87	2.13
6297	NYSE	NR	Wed, Dec 9, 2020	2.02	2.09	1.88	1.94
6296	NYSE	NR	Tue, Dec 8, 2020	1.74	1.97	1.74	1.96
6295	NYSE	NR	Mon, Dec 7, 2020	1.77	1.80	1.65	1.77
6294	NYSE	NR	Fri, Dec 4, 2020	1.69	1.79	1.63	1.76
6293	NYSE	NR	Thu, Dec 3, 2020	1.67	1.70	1.60	1.63
6292	NYSE	NR	Wed, Dec 2, 2020	1.51	1.68	1.48	1.66
6291	NYSE	NR	Tue, Dec 1, 2020	1.55	1.59	1.51	1.53
6290	NYSE	NR	Mon, Nov 30, 2020	1.72	1.73	1.50	1.50
6289	NYSE	NR	Fri, Nov 27, 2020	1.73	1.74	1.64	1.71
6288	NYSE	NR	Wed, Nov 25, 2020	1.71	1.74	1.63	1.71
6287	NYSE	NR	Tue, Nov 24, 2020	1.67	1.81	1.65	1.75
6286	NYSE	NR	Mon, Nov 23, 2020	1.62	1.64	1.55	1.62
6285	NYSE	NR	Fri, Nov 20, 2020	1.68	1.70	1.51	1.60
6284	NYSE	NR	Thu, Nov 19, 2020	1.63	1.70	1.46	1.68
6283	NYSE	NR	Wed, Nov 18, 2020	1.43	1.67	1.42	1.61
6282	NYSE	NR	Tue, Nov 17, 2020	1.33	1.40	1.21	1.34
6281	NYSE	NR	Mon, Nov 16, 2020	1.26	1.35	1.21	1.33
6280	NYSE	NR	Fri, Nov 13, 2020	1.08	1.21	1.06	1.19
6279	NYSE	NR	Thu, Nov 12, 2020	1.10	1.12	1.03	1.04
6278	NYSE	NR	Wed, Nov 11, 2020	1.12	1.12	1.05	1.10
6277	NYSE	NR	Tue, Nov 10, 2020	1.06	1.10	1.02	1.09
6276	NYSE	NR	Mon, Nov 9, 2020	0.91	1.06	0.91	1.00
6275	NYSE	NR	Fri, Nov 6, 2020	0.80	0.86	0.77	0.83
6274	NYSE	NR	Thu, Nov 5, 2020	0.84	0.85	0.80	0.81
6273	NYSE	NR	Wed, Nov 4, 2020	0.82	0.88	0.77	0.81
6272	NYSE	NR	Tue, Nov 3, 2020	0.85	0.91	0.81	0.81
6271	NYSE	NR	Mon, Nov 2, 2020	0.76	0.84	0.73	0.80
6270	NYSE	NR	Fri, Oct 30, 2020	0.75	0.78	0.71	0.72
6269	NYSE	NR	Thu, Oct 29, 2020	0.73	0.76	0.70	0.75
6268	NYSE	NR	Wed, Oct 28, 2020	0.81	0.82	0.74	0.75
6267	NYSE	NR	Tue, Oct 27, 2020	0.82	0.85	0.81	0.82
6266	NYSE	NR	Mon, Oct 26, 2020	0.87	0.88	0.81	0.83
6265	NYSE	NR	Fri, Oct 23, 2020	0.91	0.97	0.88	0.88
6264	NYSE	NR	Thu, Oct 22, 2020	0.87	0.94	0.83	0.91
6263	NYSE	NR	Wed, Oct 21, 2020	0.84	0.94	0.83	0.87
6262	NYSE	NR	Tue, Oct 20, 2020	0.82	0.91	0.82	0.84
6261	NYSE	NR	Mon, Oct 19, 2020	0.83	0.86	0.80	0.81
6260	NYSE	NR	Fri, Oct 16, 2020	0.83	0.90	0.81	0.82
6259	NYSE	NR	Thu, Oct 15, 2020	0.83	0.88	0.81	0.82
6258	NYSE	NR	Wed, Oct 14, 2020	0.82	0.90	0.82	0.83
6257	NYSE	NR	Tue, Oct 13, 2020	0.85	0.87	0.82	0.83
6256	NYSE	NR	Mon, Oct 12, 2020	0.91	0.91	0.82	0.84
6255	NYSE	NR	Fri, Oct 9, 2020	1.00	1.02	0.89	0.91
6254	NYSE	NR	Thu, Oct 8, 2020	0.87	0.99	0.87	0.97
6253	NYSE	NR	Wed, Oct 7, 2020	0.82	0.88	0.82	0.86
6252	NYSE	NR	Tue, Oct 6, 2020	0.86	0.93	0.78	0.81
6251	NYSE	NR	Mon, Oct 5, 2020	0.84	0.99	0.83	0.87
6250	NYSE	NR	Fri, Oct 2, 2020	0.86	0.86	0.80	0.80
6249	NYSE	NR	Thu, Oct 1, 2020	1.07	1.09	0.94	0.94
6248	NYSE	NR	Wed, Sep 30, 2020	1.19	1.24	1.05	1.05
6247	NYSE	NR	Tue, Sep 29, 2020	1.20	1.23	1.16	1.18
6246	NYSE	NR	Mon, Sep 28, 2020	1.26	1.37	1.24	1.24
6245	NYSE	NR	Fri, Sep 25, 2020	1.19	1.28	1.17	1.27
6244	NYSE	NR	Thu, Sep 24, 2020	1.29	1.35	1.22	1.22
6243	NYSE	NR	Wed, Sep 23, 2020	1.44	1.45	1.30	1.30
6242	NYSE	NR	Tue, Sep 22, 2020	1.50	1.53	1.44	1.46
6241	NYSE	NR	Mon, Sep 21, 2020	1.55	1.55	1.40	1.47
6240	NYSE	NR	Fri, Sep 18, 2020	1.55	1.70	1.52	1.58
6239	NYSE	NR	Thu, Sep 17, 2020	1.54	1.60	1.47	1.53
6238	NYSE	NR	Wed, Sep 16, 2020	1.53	1.65	1.46	1.54
6237	NYSE	NR	Tue, Sep 15, 2020	1.54	1.58	1.48	1.54
6236	NYSE	NR	Mon, Sep 14, 2020	1.47	1.52	1.39	1.51
6235	NYSE	NR	Fri, Sep 11, 2020	1.55	1.56	1.46	1.47
6234	NYSE	NR	Thu, Sep 10, 2020	1.63	1.64	1.53	1.54
6233	NYSE	NR	Wed, Sep 9, 2020	1.74	1.75	1.60	1.60
6232	NYSE	NR	Tue, Sep 8, 2020	1.81	1.85	1.69	1.76
6231	NYSE	NR	Fri, Sep 4, 2020	1.93	1.93	1.81	1.90
6230	NYSE	NR	Thu, Sep 3, 2020	1.87	1.99	1.85	1.88
6229	NYSE	NR	Wed, Sep 2, 2020	1.93	1.95	1.88	1.92
6228	NYSE	NR	Tue, Sep 1, 2020	1.97	2.01	1.91	1.94
6227	NYSE	NR	Mon, Aug 31, 2020	2.12	2.12	1.95	1.95
6226	NYSE	NR	Fri, Aug 28, 2020	2.02	2.13	2.02	2.11
6225	NYSE	NR	Thu, Aug 27, 2020	2.09	2.10	1.98	2.00
6224	NYSE	NR	Wed, Aug 26, 2020	2.08	2.12	2.04	2.07
6223	NYSE	NR	Tue, Aug 25, 2020	2.19	2.24	2.01	2.10
6222	NYSE	NR	Mon, Aug 24, 2020	1.96	2.19	1.91	2.19
6221	NYSE	NR	Fri, Aug 21, 2020	2.00	2.02	1.90	1.97
6220	NYSE	NR	Thu, Aug 20, 2020	2.03	2.09	1.95	2.05
6219	NYSE	NR	Wed, Aug 19, 2020	2.06	2.12	2.02	2.08
6218	NYSE	NR	Tue, Aug 18, 2020	2.06	2.16	2.02	2.08
6217	NYSE	NR	Mon, Aug 17, 2020	2.08	2.10	2.03	2.08
6216	NYSE	NR	Fri, Aug 14, 2020	2.04	2.12	2.03	2.09
6215	NYSE	NR	Thu, Aug 13, 2020	2.08	2.09	2.00	2.07
6214	NYSE	NR	Wed, Aug 12, 2020	2.20	2.20	2.09	2.11
6213	NYSE	NR	Tue, Aug 11, 2020	2.09	2.22	2.08	2.13
6212	NYSE	NR	Mon, Aug 10, 2020	2.02	2.13	2.01	2.08
6211	NYSE	NR	Fri, Aug 7, 2020	1.92	2.00	1.92	1.98
6210	NYSE	NR	Thu, Aug 6, 2020	1.98	2.06	1.96	1.98
6209	NYSE	NR	Wed, Aug 5, 2020	1.89	2.01	1.88	1.98
6208	NYSE	NR	Tue, Aug 4, 2020	1.98	1.98	1.86	1.89
6207	NYSE	NR	Mon, Aug 3, 2020	1.87	2.02	1.86	1.99
6206	NYSE	NR	Fri, Jul 31, 2020	1.91	1.92	1.84	1.89
6205	NYSE	NR	Thu, Jul 30, 2020	1.93	1.96	1.85	1.94
6204	NYSE	NR	Wed, Jul 29, 2020	1.91	1.99	1.88	1.97
6203	NYSE	NR	Tue, Jul 28, 2020	2.01	2.03	1.89	1.89
6202	NYSE	NR	Mon, Jul 27, 2020	2.09	2.09	1.93	1.98
6201	NYSE	NR	Fri, Jul 24, 2020	2.05	2.12	1.97	2.05
6200	NYSE	NR	Thu, Jul 23, 2020	2.01	2.08	1.95	2.06
6199	NYSE	NR	Wed, Jul 22, 2020	2.06	2.07	1.94	2.01
6198	NYSE	NR	Tue, Jul 21, 2020	1.93	2.15	1.93	2.12
6197	NYSE	NR	Mon, Jul 20, 2020	1.87	1.93	1.82	1.86
6196	NYSE	NR	Fri, Jul 17, 2020	1.90	1.99	1.85	1.87
6195	NYSE	NR	Thu, Jul 16, 2020	1.96	1.97	1.87	1.93
6194	NYSE	NR	Wed, Jul 15, 2020	1.90	2.00	1.87	1.97
6193	NYSE	NR	Tue, Jul 14, 2020	1.65	1.85	1.62	1.84
6192	NYSE	NR	Mon, Jul 13, 2020	1.83	1.84	1.60	1.67
6191	NYSE	NR	Fri, Jul 10, 2020	1.72	1.86	1.71	1.81
6190	NYSE	NR	Thu, Jul 9, 2020	1.86	1.89	1.71	1.78
6189	NYSE	NR	Wed, Jul 8, 2020	1.94	1.99	1.85	1.90
6188	NYSE	NR	Tue, Jul 7, 2020	1.97	2.02	1.88	1.93
6187	NYSE	NR	Mon, Jul 6, 2020	2.14	2.14	1.91	2.01
6186	NYSE	NR	Thu, Jul 2, 2020	2.15	2.29	2.04	2.07
6185	NYSE	NR	Wed, Jul 1, 2020	2.25	2.32	2.02	2.11
6184	NYSE	NR	Tue, Jun 30, 2020	2.19	2.27	2.10	2.23
6183	NYSE	NR	Mon, Jun 29, 2020	1.92	2.20	1.87	2.19
6182	NYSE	NR	Fri, Jun 26, 2020	1.80	1.97	1.71	1.91
6181	NYSE	NR	Thu, Jun 25, 2020	1.74	1.91	1.70	1.88
6180	NYSE	NR	Wed, Jun 24, 2020	2.03	2.03	1.76	1.81
6179	NYSE	NR	Tue, Jun 23, 2020	1.94	2.13	1.91	2.10
6178	NYSE	NR	Mon, Jun 22, 2020	2.08	2.11	1.81	1.94
6177	NYSE	NR	Fri, Jun 19, 2020	2.12	2.18	2.02	2.11
6176	NYSE	NR	Thu, Jun 18, 2020	2.11	2.29	2.05	2.07
6175	NYSE	NR	Wed, Jun 17, 2020	2.23	2.26	2.08	2.15
6174	NYSE	NR	Tue, Jun 16, 2020	2.55	2.55	2.21	2.23
6173	NYSE	NR	Mon, Jun 15, 2020	2.15	2.36	2.03	2.29
6172	NYSE	NR	Fri, Jun 12, 2020	2.28	2.47	2.19	2.31
6171	NYSE	NR	Thu, Jun 11, 2020	2.39	2.46	2.07	2.08
6170	NYSE	NR	Wed, Jun 10, 2020	2.91	2.92	2.59	2.66
6169	NYSE	NR	Tue, Jun 9, 2020	3.03	3.06	2.78	3.02
6168	NYSE	NR	Mon, Jun 8, 2020	3.00	3.33	3.00	3.18
6167	NYSE	NR	Fri, Jun 5, 2020	2.63	2.86	2.61	2.83
6166	NYSE	NR	Thu, Jun 4, 2020	2.25	2.52	2.21	2.48
6165	NYSE	NR	Wed, Jun 3, 2020	2.28	2.40	2.16	2.25
6164	NYSE	NR	Tue, Jun 2, 2020	2.11	2.29	2.11	2.23
6163	NYSE	NR	Mon, Jun 1, 2020	2.01	2.20	1.97	2.08
6162	NYSE	NR	Fri, May 29, 2020	2.15	2.23	1.94	2.02
6161	NYSE	NR	Thu, May 28, 2020	2.34	2.38	2.14	2.15
6160	NYSE	NR	Wed, May 27, 2020	2.50	2.52	2.23	2.31
6159	NYSE	NR	Tue, May 26, 2020	2.10	2.40	2.08	2.38
6158	NYSE	NR	Fri, May 22, 2020	2.12	2.13	1.96	2.01
6157	NYSE	NR	Thu, May 21, 2020	2.27	2.32	2.02	2.06
6156	NYSE	NR	Wed, May 20, 2020	2.00	2.38	2.00	2.20
6155	NYSE	NR	Tue, May 19, 2020	2.11	2.13	1.90	1.95
6154	NYSE	NR	Mon, May 18, 2020	1.63	2.12	1.63	2.08
6153	NYSE	NR	Fri, May 15, 2020	1.55	1.62	1.53	1.58
6152	NYSE	NR	Thu, May 14, 2020	1.54	1.71	1.42	1.57
6151	NYSE	NR	Wed, May 13, 2020	1.76	1.78	1.46	1.60
6150	NYSE	NR	Tue, May 12, 2020	1.70	1.78	1.61	1.67
6149	NYSE	NR	Mon, May 11, 2020	1.65	1.74	1.50	1.70
6148	NYSE	NR	Fri, May 8, 2020	1.45	1.60	1.40	1.60
6147	NYSE	NR	Thu, May 7, 2020	1.36	1.49	1.33	1.41
6146	NYSE	NR	Wed, May 6, 2020	1.27	1.49	1.17	1.30
6145	NYSE	NR	Tue, May 5, 2020	1.33	1.39	1.25	1.30
6144	NYSE	NR	Mon, May 4, 2020	1.20	1.30	1.10	1.18
6143	NYSE	NR	Fri, May 1, 2020	1.44	1.55	1.17	1.23
6142	NYSE	NR	Thu, Apr 30, 2020	1.58	1.69	1.37	1.53
6141	NYSE	NR	Wed, Apr 29, 2020	1.15	1.56	1.14	1.43
6140	NYSE	NR	Tue, Apr 28, 2020	1.08	1.14	1.04	1.08
6139	NYSE	NR	Mon, Apr 27, 2020	1.00	1.08	0.99	1.05
6138	NYSE	NR	Fri, Apr 24, 2020	1.01	1.04	0.95	1.01
6137	NYSE	NR	Thu, Apr 23, 2020	1.01	1.05	0.95	1.02
6136	NYSE	NR	Wed, Apr 22, 2020	1.01	1.13	0.93	0.97
6135	NYSE	NR	Tue, Apr 21, 2020	1.01	1.06	0.99	1.00
6134	NYSE	NR	Mon, Apr 20, 2020	1.12	1.25	1.01	1.02
6133	NYSE	NR	Fri, Apr 17, 2020	1.12	1.18	1.07	1.16
6132	NYSE	NR	Thu, Apr 16, 2020	1.05	1.13	1.02	1.13
6131	NYSE	NR	Wed, Apr 15, 2020	1.00	1.07	1.00	1.05
6130	NYSE	NR	Tue, Apr 14, 2020	1.15	1.15	1.00	1.09
6129	NYSE	NR	Mon, Apr 13, 2020	1.30	1.32	1.10	1.11
6128	NYSE	NR	Thu, Apr 9, 2020	1.09	1.27	1.05	1.11
6127	NYSE	NR	Wed, Apr 8, 2020	0.84	0.96	0.82	0.95
6126	NYSE	NR	Tue, Apr 7, 2020	0.79	0.84	0.77	0.78
6125	NYSE	NR	Mon, Apr 6, 2020	0.70	0.82	0.70	0.75
6124	NYSE	NR	Fri, Apr 3, 2020	0.83	0.83	0.65	0.69
6123	NYSE	NR	Thu, Apr 2, 2020	0.80	0.89	0.70	0.72
6122	NYSE	NR	Wed, Apr 1, 2020	0.90	0.93	0.67	0.67
6121	NYSE	NR	Tue, Mar 31, 2020	0.86	0.98	0.86	0.90
6120	NYSE	NR	Mon, Mar 30, 2020	0.94	0.94	0.80	0.82
6119	NYSE	NR	Fri, Mar 27, 2020	1.00	1.00	0.88	0.90
6118	NYSE	NR	Thu, Mar 26, 2020	1.01	1.06	0.96	1.00
6117	NYSE	NR	Wed, Mar 25, 2020	1.10	1.10	0.94	0.97
6116	NYSE	NR	Tue, Mar 24, 2020	1.02	1.07	0.97	1.07
6115	NYSE	NR	Mon, Mar 23, 2020	1.21	1.30	0.96	0.97
6114	NYSE	NR	Fri, Mar 20, 2020	1.19	1.27	1.05	1.22
6113	NYSE	NR	Thu, Mar 19, 2020	1.22	1.34	1.15	1.19
6112	NYSE	NR	Wed, Mar 18, 2020	1.23	1.27	1.14	1.21
6111	NYSE	NR	Tue, Mar 17, 2020	1.25	1.38	1.21	1.26
6110	NYSE	NR	Mon, Mar 16, 2020	1.21	1.48	1.18	1.27
6109	NYSE	NR	Fri, Mar 13, 2020	1.20	1.26	1.12	1.25
6108	NYSE	NR	Thu, Mar 12, 2020	1.11	1.45	1.08	1.21
6107	NYSE	NR	Wed, Mar 11, 2020	1.32	1.32	1.11	1.13
6106	NYSE	NR	Tue, Mar 10, 2020	1.90	1.90	1.26	1.32
6105	NYSE	NR	Mon, Mar 9, 2020	2.42	2.50	1.53	1.63
6104	NYSE	NR	Fri, Mar 6, 2020	3.24	3.41	2.92	2.96
6103	NYSE	NR	Thu, Mar 5, 2020	3.51	3.90	3.34	3.36
6102	NYSE	NR	Wed, Mar 4, 2020	3.43	3.70	3.35	3.58
6101	NYSE	NR	Tue, Mar 3, 2020	3.38	3.53	3.30	3.35
6100	NYSE	NR	Mon, Mar 2, 2020	3.54	3.56	3.25	3.36
6099	NYSE	NR	Fri, Feb 28, 2020	3.33	3.61	3.33	3.51
6098	NYSE	NR	Thu, Feb 27, 2020	3.41	3.53	3.17	3.44
6097	NYSE	NR	Wed, Feb 26, 2020	3.36	3.59	3.30	3.52
6096	NYSE	NR	Tue, Feb 25, 2020	3.47	3.60	3.33	3.34
6095	NYSE	NR	Mon, Feb 24, 2020	3.59	3.64	3.46	3.50
6094	NYSE	NR	Fri, Feb 21, 2020	4.04	4.05	3.72	3.72
6093	NYSE	NR	Thu, Feb 20, 2020	4.27	4.32	4.03	4.04
6092	NYSE	NR	Wed, Feb 19, 2020	4.30	4.40	4.21	4.27
6091	NYSE	NR	Tue, Feb 18, 2020	4.20	4.34	4.13	4.28
6090	NYSE	NR	Fri, Feb 14, 2020	4.39	4.40	4.18	4.23
6089	NYSE	NR	Thu, Feb 13, 2020	4.45	4.61	4.34	4.35
6088	NYSE	NR	Wed, Feb 12, 2020	4.20	4.53	4.17	4.49
6087	NYSE	NR	Tue, Feb 11, 2020	4.32	4.33	4.12	4.16
6086	NYSE	NR	Mon, Feb 10, 2020	4.44	4.48	4.18	4.30
6085	NYSE	NR	Fri, Feb 7, 2020	4.80	5.01	4.42	4.48
6084	NYSE	NR	Thu, Feb 6, 2020	5.40	5.40	5.13	5.16
6083	NYSE	NR	Wed, Feb 5, 2020	5.29	5.44	5.28	5.39
6082	NYSE	NR	Tue, Feb 4, 2020	5.23	5.31	5.16	5.21
6081	NYSE	NR	Mon, Feb 3, 2020	5.02	5.19	4.97	5.17
6080	NYSE	NR	Fri, Jan 31, 2020	4.95	5.02	4.89	5.00
6079	NYSE	NR	Thu, Jan 30, 2020	5.03	5.13	4.95	5.00
6078	NYSE	NR	Wed, Jan 29, 2020	5.25	5.34	5.13	5.14
6077	NYSE	NR	Tue, Jan 28, 2020	5.22	5.34	5.13	5.21
6076	NYSE	NR	Mon, Jan 27, 2020	5.01	5.36	4.97	5.23
6075	NYSE	NR	Fri, Jan 24, 2020	5.20	5.21	5.04	5.10
6074	NYSE	NR	Thu, Jan 23, 2020	5.10	5.34	4.98	5.23
6073	NYSE	NR	Wed, Jan 22, 2020	5.29	5.29	5.13	5.18
6072	NYSE	NR	Tue, Jan 21, 2020	5.26	5.41	5.19	5.28
6071	NYSE	NR	Fri, Jan 17, 2020	5.50	5.50	5.20	5.26
6070	NYSE	NR	Thu, Jan 16, 2020	5.34	5.57	5.34	5.44
6069	NYSE	NR	Wed, Jan 15, 2020	5.47	5.53	5.24	5.30
6068	NYSE	NR	Tue, Jan 14, 2020	5.59	5.60	5.45	5.49
6067	NYSE	NR	Mon, Jan 13, 2020	5.67	5.68	5.48	5.57
6066	NYSE	NR	Fri, Jan 10, 2020	5.81	5.83	5.63	5.69
6065	NYSE	NR	Thu, Jan 9, 2020	5.99	5.99	5.79	5.82
6064	NYSE	NR	Wed, Jan 8, 2020	6.16	6.16	5.91	5.96
6063	NYSE	NR	Tue, Jan 7, 2020	6.27	6.40	6.11	6.18
6062	NYSE	NR	Mon, Jan 6, 2020	6.15	6.39	6.07	6.35
6061	NYSE	NR	Fri, Jan 3, 2020	6.40	6.40	6.13	6.22
6060	NYSE	NR	Thu, Jan 2, 2020	6.27	6.33	6.00	6.21
6059	NYSE	NR	Tue, Dec 31, 2019	6.08	6.34	6.04	6.27
6058	NYSE	NR	Mon, Dec 30, 2019	6.08	6.28	6.08	6.13
6057	NYSE	NR	Fri, Dec 27, 2019	6.22	6.23	6.07	6.08
6056	NYSE	NR	Thu, Dec 26, 2019	6.33	6.39	6.21	6.22
6055	NYSE	NR	Tue, Dec 24, 2019	6.25	6.32	6.17	6.29
6054	NYSE	NR	Mon, Dec 23, 2019	6.08	6.28	6.00	6.27
6053	NYSE	NR	Fri, Dec 20, 2019	6.16	6.26	6.06	6.07
6052	NYSE	NR	Thu, Dec 19, 2019	6.10	6.24	6.10	6.14
6051	NYSE	NR	Wed, Dec 18, 2019	6.06	6.24	6.05	6.17
6050	NYSE	NR	Tue, Dec 17, 2019	5.92	6.10	5.92	6.06
6049	NYSE	NR	Mon, Dec 16, 2019	5.92	6.20	5.89	5.92
6048	NYSE	NR	Fri, Dec 13, 2019	5.79	5.95	5.71	5.86
6047	NYSE	NR	Thu, Dec 12, 2019	5.62	5.83	5.62	5.80
6046	NYSE	NR	Wed, Dec 11, 2019	5.60	5.69	5.55	5.61
6045	NYSE	NR	Tue, Dec 10, 2019	5.80	5.85	5.56	5.60
6044	NYSE	NR	Mon, Dec 9, 2019	5.79	5.89	5.78	5.80
6043	NYSE	NR	Fri, Dec 6, 2019	5.73	5.90	5.73	5.85
6042	NYSE	NR	Thu, Dec 5, 2019	5.79	5.86	5.65	5.70
6041	NYSE	NR	Wed, Dec 4, 2019	5.73	6.02	5.72	5.78
6040	NYSE	NR	Tue, Dec 3, 2019	5.69	5.81	5.58	5.75
6039	NYSE	NR	Mon, Dec 2, 2019	5.91	5.94	5.65	5.73
6038	NYSE	NR	Fri, Nov 29, 2019	5.93	5.97	5.83	5.86
6037	NYSE	NR	Wed, Nov 27, 2019	6.07	6.14	5.98	6.03
6036	NYSE	NR	Tue, Nov 26, 2019	6.16	6.21	6.03	6.04
6035	NYSE	NR	Mon, Nov 25, 2019	6.07	6.26	6.04	6.19
6034	NYSE	NR	Fri, Nov 22, 2019	5.91	6.11	5.91	6.09
6033	NYSE	NR	Thu, Nov 21, 2019	5.96	5.96	5.81	5.90
6032	NYSE	NR	Wed, Nov 20, 2019	5.96	5.96	5.65	5.90
6031	NYSE	NR	Tue, Nov 19, 2019	5.95	5.95	5.80	5.84
6030	NYSE	NR	Mon, Nov 18, 2019	6.15	6.15	5.94	5.98
6029	NYSE	NR	Fri, Nov 15, 2019	6.39	6.43	6.17	6.19
6028	NYSE	NR	Thu, Nov 14, 2019	6.54	6.54	6.29	6.33
6027	NYSE	NR	Wed, Nov 13, 2019	6.72	6.75	6.50	6.50
6026	NYSE	NR	Tue, Nov 12, 2019	6.82	6.85	6.68	6.81
6025	NYSE	NR	Mon, Nov 11, 2019	6.72	6.79	6.58	6.76
6024	NYSE	NR	Fri, Nov 8, 2019	6.46	6.77	6.38	6.76
6023	NYSE	NR	Thu, Nov 7, 2019	6.68	6.74	6.47	6.51
6022	NYSE	NR	Wed, Nov 6, 2019	6.73	6.83	6.53	6.56
6021	NYSE	NR	Tue, Nov 5, 2019	6.91	6.98	6.58	6.81
6020	NYSE	NR	Mon, Nov 4, 2019	6.10	6.89	6.10	6.85
6019	NYSE	NR	Fri, Nov 1, 2019	6.03	6.16	5.98	6.02
6018	NYSE	NR	Thu, Oct 31, 2019	5.92	6.26	5.25	6.00
6017	NYSE	NR	Wed, Oct 30, 2019	7.33	7.41	6.98	7.04
6016	NYSE	NR	Tue, Oct 29, 2019	7.24	7.38	7.16	7.34
6015	NYSE	NR	Mon, Oct 28, 2019	7.35	7.46	7.29	7.34
6014	NYSE	NR	Fri, Oct 25, 2019	7.42	7.51	7.04	7.25
6013	NYSE	NR	Thu, Oct 24, 2019	7.50	7.50	7.38	7.43
6012	NYSE	NR	Wed, Oct 23, 2019	7.25	7.50	7.12	7.46
6011	NYSE	NR	Tue, Oct 22, 2019	7.09	7.34	7.03	7.30
6010	NYSE	NR	Mon, Oct 21, 2019	7.04	7.17	6.97	7.09
6009	NYSE	NR	Fri, Oct 18, 2019	7.00	7.09	6.91	6.95
6008	NYSE	NR	Thu, Oct 17, 2019	6.96	7.06	6.90	7.03
6007	NYSE	NR	Wed, Oct 16, 2019	6.93	6.99	6.85	6.89
6006	NYSE	NR	Tue, Oct 15, 2019	6.77	7.07	6.56	6.93
6005	NYSE	NR	Mon, Oct 14, 2019	7.39	7.39	6.91	6.93
6004	NYSE	NR	Fri, Oct 11, 2019	7.50	7.68	7.44	7.55
6003	NYSE	NR	Thu, Oct 10, 2019	7.28	7.37	7.20	7.36
6002	NYSE	NR	Wed, Oct 9, 2019	7.56	7.56	7.27	7.29
6001	NYSE	NR	Tue, Oct 8, 2019	7.34	7.56	7.27	7.44
6000	NYSE	NR	Mon, Oct 7, 2019	7.49	7.63	7.40	7.50
5999	NYSE	NR	Fri, Oct 4, 2019	7.43	7.49	7.32	7.43
5998	NYSE	NR	Thu, Oct 3, 2019	7.24	7.45	7.10	7.40
5997	NYSE	NR	Wed, Oct 2, 2019	7.39	7.42	7.26	7.33
5996	NYSE	NR	Tue, Oct 1, 2019	7.69	7.74	7.44	7.44
5995	NYSE	NR	Mon, Sep 30, 2019	7.57	7.70	7.48	7.62
5994	NYSE	NR	Fri, Sep 27, 2019	7.59	7.74	7.45	7.59
5993	NYSE	NR	Thu, Sep 26, 2019	7.77	7.78	7.64	7.70
5992	NYSE	NR	Wed, Sep 25, 2019	7.75	7.97	7.71	7.88
5991	NYSE	NR	Tue, Sep 24, 2019	7.88	7.97	7.75	7.86
5990	NYSE	NR	Mon, Sep 23, 2019	7.72	7.92	7.66	7.90
5989	NYSE	NR	Fri, Sep 20, 2019	7.74	7.87	7.63	7.81
5988	NYSE	NR	Thu, Sep 19, 2019	7.89	7.92	7.69	7.73
5987	NYSE	NR	Wed, Sep 18, 2019	7.93	8.00	7.69	7.80
5986	NYSE	NR	Tue, Sep 17, 2019	7.89	7.97	7.49	7.95
5985	NYSE	NR	Mon, Sep 16, 2019	7.95	8.08	7.80	7.91
5984	NYSE	NR	Fri, Sep 13, 2019	7.60	7.73	7.42	7.65
5983	NYSE	NR	Thu, Sep 12, 2019	7.40	7.51	7.01	7.50
5982	NYSE	NR	Wed, Sep 11, 2019	7.54	7.60	7.24	7.46
5981	NYSE	NR	Tue, Sep 10, 2019	7.10	7.55	7.03	7.45
5980	NYSE	NR	Mon, Sep 9, 2019	6.99	7.04	6.84	7.03
5979	NYSE	NR	Fri, Sep 6, 2019	6.85	6.96	6.73	6.88
5978	NYSE	NR	Thu, Sep 5, 2019	6.81	7.01	6.77	6.90
5977	NYSE	NR	Wed, Sep 4, 2019	6.64	6.75	6.48	6.71
5976	NYSE	NR	Tue, Sep 3, 2019	6.47	6.53	6.34	6.50
5975	NYSE	NR	Fri, Aug 30, 2019	6.63	6.68	6.51	6.61
5974	NYSE	NR	Thu, Aug 29, 2019	6.42	6.65	6.37	6.62
5973	NYSE	NR	Wed, Aug 28, 2019	6.17	6.42	6.06	6.34
5972	NYSE	NR	Tue, Aug 27, 2019	6.28	6.32	6.07	6.15
5971	NYSE	NR	Mon, Aug 26, 2019	6.40	6.48	6.21	6.23
5970	NYSE	NR	Fri, Aug 23, 2019	6.44	6.56	6.24	6.24
5969	NYSE	NR	Thu, Aug 22, 2019	6.65	6.73	6.52	6.52
5968	NYSE	NR	Wed, Aug 21, 2019	6.76	6.76	6.59	6.59
5967	NYSE	NR	Tue, Aug 20, 2019	6.68	6.82	6.62	6.67
5966	NYSE	NR	Mon, Aug 19, 2019	7.05	7.05	6.77	6.79
5965	NYSE	NR	Fri, Aug 16, 2019	6.70	6.93	6.61	6.90
5964	NYSE	NR	Thu, Aug 15, 2019	6.65	6.69	6.51	6.66
5963	NYSE	NR	Wed, Aug 14, 2019	7.16	7.24	6.65	6.70
5962	NYSE	NR	Tue, Aug 13, 2019	7.18	7.43	7.15	7.42
5961	NYSE	NR	Mon, Aug 12, 2019	7.23	7.28	7.18	7.23
5960	NYSE	NR	Fri, Aug 9, 2019	7.29	7.32	7.09	7.24
5959	NYSE	NR	Thu, Aug 8, 2019	7.06	7.20	7.00	7.19
5958	NYSE	NR	Wed, Aug 7, 2019	6.70	7.09	6.70	7.01
5957	NYSE	NR	Tue, Aug 6, 2019	7.08	7.16	6.82	6.90
5956	NYSE	NR	Mon, Aug 5, 2019	6.80	7.09	6.79	7.05
5955	NYSE	NR	Fri, Aug 2, 2019	7.05	7.17	6.94	7.05
5954	NYSE	NR	Thu, Aug 1, 2019	7.49	7.68	7.02	7.09
5953	NYSE	NR	Wed, Jul 31, 2019	6.84	7.84	6.83	7.63
5952	NYSE	NR	Tue, Jul 30, 2019	6.61	7.20	6.60	7.13
5951	NYSE	NR	Mon, Jul 29, 2019	7.09	7.09	6.66	6.69
5950	NYSE	NR	Fri, Jul 26, 2019	7.00	7.15	6.90	7.10
5949	NYSE	NR	Thu, Jul 25, 2019	7.22	7.22	6.89	6.96
5948	NYSE	NR	Wed, Jul 24, 2019	6.97	7.22	6.94	7.20
5947	NYSE	NR	Tue, Jul 23, 2019	6.83	7.06	6.83	7.00
5946	NYSE	NR	Mon, Jul 22, 2019	6.66	6.88	6.66	6.83
5945	NYSE	NR	Fri, Jul 19, 2019	6.40	6.68	6.40	6.65
5944	NYSE	NR	Thu, Jul 18, 2019	6.47	6.48	6.29	6.40
5943	NYSE	NR	Wed, Jul 17, 2019	6.66	6.66	6.47	6.48
5942	NYSE	NR	Tue, Jul 16, 2019	6.77	6.77	6.65	6.68
5941	NYSE	NR	Mon, Jul 15, 2019	7.04	7.05	6.78	6.79
5940	NYSE	NR	Fri, Jul 12, 2019	7.05	7.07	6.92	6.97
5939	NYSE	NR	Thu, Jul 11, 2019	7.02	7.05	6.93	6.99
5938	NYSE	NR	Wed, Jul 10, 2019	7.06	7.12	6.92	7.04
5937	NYSE	NR	Tue, Jul 9, 2019	7.19	7.19	6.97	6.98
5936	NYSE	NR	Mon, Jul 8, 2019	7.17	7.33	7.13	7.22
5935	NYSE	NR	Fri, Jul 5, 2019	7.04	7.20	7.02	7.18
5934	NYSE	NR	Wed, Jul 3, 2019	7.12	7.12	7.02	7.09
5933	NYSE	NR	Tue, Jul 2, 2019	7.34	7.34	7.08	7.12
5932	NYSE	NR	Mon, Jul 1, 2019	7.57	7.59	7.29	7.38
5931	NYSE	NR	Fri, Jun 28, 2019	7.28	7.42	7.24	7.42
5930	NYSE	NR	Thu, Jun 27, 2019	7.17	7.24	7.05	7.24
5929	NYSE	NR	Wed, Jun 26, 2019	7.07	7.27	6.98	7.18
5928	NYSE	NR	Tue, Jun 25, 2019	6.92	7.07	6.84	6.96
5927	NYSE	NR	Mon, Jun 24, 2019	7.02	7.12	6.85	6.87
5926	NYSE	NR	Fri, Jun 21, 2019	6.86	7.05	6.85	7.04
5925	NYSE	NR	Thu, Jun 20, 2019	6.83	6.90	6.75	6.88
5924	NYSE	NR	Wed, Jun 19, 2019	6.51	6.69	6.45	6.64
5923	NYSE	NR	Tue, Jun 18, 2019	6.59	6.69	6.52	6.56
5922	NYSE	NR	Mon, Jun 17, 2019	6.33	6.58	6.30	6.53
5921	NYSE	NR	Fri, Jun 14, 2019	6.60	6.62	6.34	6.37
5920	NYSE	NR	Thu, Jun 13, 2019	6.65	6.70	6.52	6.60
5919	NYSE	NR	Wed, Jun 12, 2019	6.85	6.85	6.52	6.54
5918	NYSE	NR	Tue, Jun 11, 2019	7.21	7.25	6.82	6.90
5917	NYSE	NR	Mon, Jun 10, 2019	7.11	7.28	7.11	7.13
5916	NYSE	NR	Fri, Jun 7, 2019	7.00	7.14	6.93	7.10
5915	NYSE	NR	Thu, Jun 6, 2019	6.92	7.05	6.79	6.97
5914	NYSE	NR	Wed, Jun 5, 2019	7.14	7.24	6.92	6.92
5913	NYSE	NR	Tue, Jun 4, 2019	7.15	7.17	7.05	7.14
5912	NYSE	NR	Mon, Jun 3, 2019	7.00	7.16	6.99	7.05
5911	NYSE	NR	Fri, May 31, 2019	6.90	6.99	6.79	6.99
5910	NYSE	NR	Thu, May 30, 2019	7.13	7.20	6.91	7.00
5909	NYSE	NR	Wed, May 29, 2019	7.09	7.21	7.04	7.11
5908	NYSE	NR	Tue, May 28, 2019	7.30	7.34	7.22	7.24
5907	NYSE	NR	Fri, May 24, 2019	7.45	7.48	7.22	7.26
5906	NYSE	NR	Thu, May 23, 2019	7.30	7.35	7.16	7.34
5905	NYSE	NR	Wed, May 22, 2019	7.50	7.56	7.40	7.44
5904	NYSE	NR	Tue, May 21, 2019	7.62	7.69	7.58	7.60
5903	NYSE	NR	Mon, May 20, 2019	7.56	7.71	7.52	7.60
5902	NYSE	NR	Fri, May 17, 2019	7.71	7.76	7.61	7.61
5901	NYSE	NR	Thu, May 16, 2019	7.65	7.83	7.61	7.80
5900	NYSE	NR	Wed, May 15, 2019	7.39	7.66	7.35	7.62
5899	NYSE	NR	Tue, May 14, 2019	7.35	7.56	7.32	7.52
5898	NYSE	NR	Mon, May 13, 2019	7.38	7.50	7.21	7.27
5897	NYSE	NR	Fri, May 10, 2019	7.55	7.60	7.47	7.49
5896	NYSE	NR	Thu, May 9, 2019	7.59	7.71	7.52	7.55
5895	NYSE	NR	Wed, May 8, 2019	7.49	7.64	7.47	7.55
5894	NYSE	NR	Tue, May 7, 2019	7.49	7.62	7.35	7.49
5893	NYSE	NR	Mon, May 6, 2019	7.34	7.71	7.30	7.58
5892	NYSE	NR	Fri, May 3, 2019	7.43	7.50	7.33	7.44
5891	NYSE	NR	Thu, May 2, 2019	7.33	7.44	7.33	7.33
5890	NYSE	NR	Wed, May 1, 2019	7.33	7.50	7.24	7.35
5889	NYSE	NR	Tue, Apr 30, 2019	7.55	7.64	7.29	7.30
5888	NYSE	NR	Mon, Apr 29, 2019	7.09	7.79	7.07	7.55
5887	NYSE	NR	Fri, Apr 26, 2019	8.33	8.33	7.05	7.06
5886	NYSE	NR	Thu, Apr 25, 2019	8.56	8.64	8.48	8.52
5885	NYSE	NR	Wed, Apr 24, 2019	8.85	8.87	8.55	8.57
5884	NYSE	NR	Tue, Apr 23, 2019	8.95	9.07	8.90	8.90
5883	NYSE	NR	Mon, Apr 22, 2019	8.88	9.00	8.79	8.96
5882	NYSE	NR	Thu, Apr 18, 2019	8.84	9.04	8.79	8.79
5881	NYSE	NR	Wed, Apr 17, 2019	9.13	9.21	8.91	8.91
5880	NYSE	NR	Tue, Apr 16, 2019	9.06	9.15	8.85	9.08
5879	NYSE	NR	Mon, Apr 15, 2019	9.04	9.09	8.96	9.01
5878	NYSE	NR	Fri, Apr 12, 2019	9.32	9.33	9.08	9.09
5877	NYSE	NR	Thu, Apr 11, 2019	9.23	9.25	9.06	9.14
5876	NYSE	NR	Wed, Apr 10, 2019	9.15	9.28	9.09	9.25
5875	NYSE	NR	Tue, Apr 9, 2019	9.19	9.24	9.04	9.07
5874	NYSE	NR	Mon, Apr 8, 2019	9.50	9.52	9.23	9.25
5873	NYSE	NR	Fri, Apr 5, 2019	9.43	9.57	9.33	9.52
5872	NYSE	NR	Thu, Apr 4, 2019	9.27	9.38	9.13	9.36
5871	NYSE	NR	Wed, Apr 3, 2019	9.40	9.48	9.23	9.27
5870	NYSE	NR	Tue, Apr 2, 2019	9.34	9.40	9.29	9.34
5869	NYSE	NR	Mon, Apr 1, 2019	9.22	9.31	9.13	9.29
5868	NYSE	NR	Fri, Mar 29, 2019	9.20	9.23	9.01	9.16
5867	NYSE	NR	Thu, Mar 28, 2019	8.75	9.06	8.58	9.04
5866	NYSE	NR	Wed, Mar 27, 2019	8.95	9.10	8.74	8.78
5865	NYSE	NR	Tue, Mar 26, 2019	8.83	9.03	8.80	8.97
5864	NYSE	NR	Mon, Mar 25, 2019	8.46	8.71	8.37	8.69
5863	NYSE	NR	Fri, Mar 22, 2019	8.90	8.90	8.52	8.52
5862	NYSE	NR	Thu, Mar 21, 2019	9.07	9.27	9.00	9.01
5861	NYSE	NR	Wed, Mar 20, 2019	8.81	9.23	8.80	9.07
5860	NYSE	NR	Tue, Mar 19, 2019	8.77	8.88	8.72	8.83
5859	NYSE	NR	Mon, Mar 18, 2019	8.38	8.73	8.38	8.70
5858	NYSE	NR	Fri, Mar 15, 2019	8.43	8.61	8.34	8.35
5857	NYSE	NR	Thu, Mar 14, 2019	8.58	8.68	8.43	8.43
5856	NYSE	NR	Wed, Mar 13, 2019	8.35	8.67	8.30	8.58
5855	NYSE	NR	Tue, Mar 12, 2019	8.19	8.31	8.17	8.27
5854	NYSE	NR	Mon, Mar 11, 2019	8.10	8.28	8.05	8.15
5853	NYSE	NR	Fri, Mar 8, 2019	8.00	8.13	7.94	8.01
5852	NYSE	NR	Thu, Mar 7, 2019	8.34	8.40	8.15	8.16
5851	NYSE	NR	Wed, Mar 6, 2019	8.50	8.57	8.30	8.30
5850	NYSE	NR	Tue, Mar 5, 2019	8.80	8.81	8.53	8.55
5849	NYSE	NR	Mon, Mar 4, 2019	8.90	9.00	8.77	8.78
5848	NYSE	NR	Fri, Mar 1, 2019	8.89	9.00	8.80	8.89
5847	NYSE	NR	Thu, Feb 28, 2019	9.01	9.01	8.74	8.84
5846	NYSE	NR	Wed, Feb 27, 2019	9.06	9.08	8.88	9.02
5845	NYSE	NR	Tue, Feb 26, 2019	9.09	9.17	8.99	9.06
5844	NYSE	NR	Mon, Feb 25, 2019	9.22	9.33	9.10	9.11
5843	NYSE	NR	Fri, Feb 22, 2019	9.26	9.31	9.12	9.19
5842	NYSE	NR	Thu, Feb 21, 2019	9.57	9.59	9.23	9.30
5841	NYSE	NR	Wed, Feb 20, 2019	9.36	9.68	9.35	9.65
5840	NYSE	NR	Tue, Feb 19, 2019	9.29	9.55	9.27	9.44
5839	NYSE	NR	Fri, Feb 15, 2019	9.44	9.45	9.29	9.37
5838	NYSE	NR	Thu, Feb 14, 2019	9.10	9.40	9.10	9.36
5837	NYSE	NR	Wed, Feb 13, 2019	9.40	9.40	9.09	9.14
5836	NYSE	NR	Tue, Feb 12, 2019	9.39	9.41	9.22	9.39
5835	NYSE	NR	Mon, Feb 11, 2019	9.25	9.37	8.87	9.27
5834	NYSE	NR	Fri, Feb 8, 2019	9.00	9.58	8.96	9.29
5833	NYSE	NR	Thu, Feb 7, 2019	8.46	8.52	8.21	8.25
5832	NYSE	NR	Wed, Feb 6, 2019	8.62	8.66	8.48	8.50
5831	NYSE	NR	Tue, Feb 5, 2019	8.59	8.69	8.53	8.67
5830	NYSE	NR	Mon, Feb 4, 2019	8.39	8.59	8.39	8.59
5829	NYSE	NR	Fri, Feb 1, 2019	8.33	8.56	8.30	8.51
5828	NYSE	NR	Thu, Jan 31, 2019	8.34	8.40	8.22	8.31
5827	NYSE	NR	Wed, Jan 30, 2019	8.37	8.42	8.22	8.34
5826	NYSE	NR	Tue, Jan 29, 2019	8.35	8.41	8.26	8.28
5825	NYSE	NR	Mon, Jan 28, 2019	8.22	8.34	8.14	8.27
5824	NYSE	NR	Fri, Jan 25, 2019	8.29	8.45	8.29	8.38
5823	NYSE	NR	Thu, Jan 24, 2019	8.15	8.29	8.02	8.19
5822	NYSE	NR	Wed, Jan 23, 2019	8.42	8.42	8.09	8.16
5821	NYSE	NR	Tue, Jan 22, 2019	8.47	8.52	8.28	8.35
5820	NYSE	NR	Fri, Jan 18, 2019	8.37	8.55	8.26	8.54
5819	NYSE	NR	Thu, Jan 17, 2019	8.02	8.25	7.96	8.21
5818	NYSE	NR	Wed, Jan 16, 2019	8.12	8.17	8.02	8.16
5817	NYSE	NR	Tue, Jan 15, 2019	8.02	8.19	7.98	8.14
5816	NYSE	NR	Mon, Jan 14, 2019	8.09	8.16	7.94	7.97
5815	NYSE	NR	Fri, Jan 11, 2019	8.04	8.22	8.02	8.17
5814	NYSE	NR	Thu, Jan 10, 2019	8.06	8.26	7.99	8.17
5813	NYSE	NR	Wed, Jan 9, 2019	8.17	8.28	8.03	8.15
5812	NYSE	NR	Tue, Jan 8, 2019	8.09	8.16	7.94	8.02
5811	NYSE	NR	Mon, Jan 7, 2019	7.59	8.08	7.53	7.98
5810	NYSE	NR	Fri, Jan 4, 2019	7.49	7.63	7.39	7.59
5809	NYSE	NR	Thu, Jan 3, 2019	7.21	7.39	7.09	7.31
5808	NYSE	NR	Wed, Jan 2, 2019	6.71	7.27	6.70	7.20
5807	NYSE	NR	Mon, Dec 31, 2018	6.98	6.98	6.70	6.87
5806	NYSE	NR	Fri, Dec 28, 2018	6.70	7.00	6.70	6.90
5805	NYSE	NR	Thu, Dec 27, 2018	6.61	6.73	6.40	6.64
5804	NYSE	NR	Wed, Dec 26, 2018	6.66	6.80	6.40	6.78
5803	NYSE	NR	Mon, Dec 24, 2018	6.62	6.79	6.50	6.54
5802	NYSE	NR	Fri, Dec 21, 2018	6.46	6.76	6.40	6.66
5801	NYSE	NR	Thu, Dec 20, 2018	6.52	6.71	6.39	6.42
5800	NYSE	NR	Wed, Dec 19, 2018	6.84	6.95	6.51	6.58
5799	NYSE	NR	Tue, Dec 18, 2018	6.74	6.92	6.67	6.90
5798	NYSE	NR	Mon, Dec 17, 2018	6.60	6.85	6.60	6.70
5797	NYSE	NR	Fri, Dec 14, 2018	6.75	6.79	6.54	6.60
5796	NYSE	NR	Thu, Dec 13, 2018	6.90	6.94	6.72	6.82
5795	NYSE	NR	Wed, Dec 12, 2018	6.83	7.07	6.70	6.91
5794	NYSE	NR	Tue, Dec 11, 2018	6.99	6.99	6.61	6.65
5793	NYSE	NR	Mon, Dec 10, 2018	6.95	7.00	6.76	6.82
5792	NYSE	NR	Fri, Dec 7, 2018	7.44	7.50	6.99	7.00
5791	NYSE	NR	Thu, Dec 6, 2018	7.14	7.30	7.04	7.17
5790	NYSE	NR	Tue, Dec 4, 2018	7.79	7.85	7.38	7.39
5789	NYSE	NR	Mon, Dec 3, 2018	7.95	7.98	7.76	7.84
5788	NYSE	NR	Fri, Nov 30, 2018	7.57	7.83	7.52	7.69
5787	NYSE	NR	Thu, Nov 29, 2018	7.64	7.75	7.53	7.66
5786	NYSE	NR	Wed, Nov 28, 2018	7.48	7.68	7.27	7.66
5785	NYSE	NR	Tue, Nov 27, 2018	7.37	7.59	7.37	7.45
5784	NYSE	NR	Mon, Nov 26, 2018	7.74	7.78	7.33	7.37
5783	NYSE	NR	Fri, Nov 23, 2018	7.58	7.81	7.58	7.67
5782	NYSE	NR	Wed, Nov 21, 2018	7.88	8.01	7.81	7.89
5781	NYSE	NR	Tue, Nov 20, 2018	7.96	7.96	7.61	7.71
5780	NYSE	NR	Mon, Nov 19, 2018	8.19	8.27	7.98	8.16
5779	NYSE	NR	Fri, Nov 16, 2018	8.18	8.30	8.01	8.28
5778	NYSE	NR	Thu, Nov 15, 2018	7.80	8.28	7.77	8.19
5777	NYSE	NR	Wed, Nov 14, 2018	7.82	7.86	7.56	7.76
5776	NYSE	NR	Tue, Nov 13, 2018	7.83	7.97	7.62	7.64
5775	NYSE	NR	Mon, Nov 12, 2018	8.27	8.27	7.79	7.83
5774	NYSE	NR	Fri, Nov 9, 2018	8.09	8.19	8.00	8.09
5773	NYSE	NR	Thu, Nov 8, 2018	8.29	8.43	8.23	8.27
5772	NYSE	NR	Wed, Nov 7, 2018	8.25	8.40	8.12	8.32
5771	NYSE	NR	Tue, Nov 6, 2018	8.18	8.23	7.96	8.17
5770	NYSE	NR	Mon, Nov 5, 2018	8.36	8.43	8.05	8.20
5769	NYSE	NR	Fri, Nov 2, 2018	8.20	8.32	8.11	8.23
5768	NYSE	NR	Thu, Nov 1, 2018	8.29	8.29	8.01	8.12
5767	NYSE	NR	Wed, Oct 31, 2018	8.05	8.29	7.92	8.21
5766	NYSE	NR	Tue, Oct 30, 2018	7.31	7.97	7.27	7.95
5765	NYSE	NR	Mon, Oct 29, 2018	7.84	7.88	7.28	7.36
5764	NYSE	NR	Fri, Oct 26, 2018	7.86	7.98	7.32	7.86
5763	NYSE	NR	Thu, Oct 25, 2018	8.08	8.23	7.94	7.96
5762	NYSE	NR	Wed, Oct 24, 2018	8.43	8.52	7.91	7.91
5761	NYSE	NR	Tue, Oct 23, 2018	8.81	8.81	8.31	8.38
5760	NYSE	NR	Mon, Oct 22, 2018	9.15	9.19	8.93	9.01
5759	NYSE	NR	Fri, Oct 19, 2018	9.52	9.71	9.14	9.15
5758	NYSE	NR	Thu, Oct 18, 2018	9.63	9.63	9.36	9.54
5757	NYSE	NR	Wed, Oct 17, 2018	9.87	9.94	9.73	9.77
5756	NYSE	NR	Tue, Oct 16, 2018	9.99	10.07	9.86	9.95
5755	NYSE	NR	Mon, Oct 15, 2018	10.06	10.14	9.82	10.01
5754	NYSE	NR	Fri, Oct 12, 2018	10.12	10.12	9.86	10.00
5753	NYSE	NR	Thu, Oct 11, 2018	10.14	10.24	9.90	9.90
5752	NYSE	NR	Wed, Oct 10, 2018	10.72	10.82	10.25	10.26
5751	NYSE	NR	Tue, Oct 9, 2018	10.57	10.90	10.47	10.82
5750	NYSE	NR	Mon, Oct 8, 2018	10.38	10.50	10.29	10.47
5749	NYSE	NR	Fri, Oct 5, 2018	10.54	10.59	10.30	10.44
5748	NYSE	NR	Thu, Oct 4, 2018	10.58	10.80	10.54	10.59
5747	NYSE	NR	Wed, Oct 3, 2018	10.57	10.66	10.32	10.64
5746	NYSE	NR	Tue, Oct 2, 2018	10.38	10.53	10.25	10.48
5745	NYSE	NR	Mon, Oct 1, 2018	10.43	10.52	10.31	10.34
5744	NYSE	NR	Fri, Sep 28, 2018	10.25	10.55	10.15	10.35
5743	NYSE	NR	Thu, Sep 27, 2018	10.25	10.35	10.10	10.25
5742	NYSE	NR	Wed, Sep 26, 2018	10.40	10.45	10.20	10.20
5741	NYSE	NR	Tue, Sep 25, 2018	10.10	10.55	10.01	10.50
5740	NYSE	NR	Mon, Sep 24, 2018	10.05	10.10	9.85	10.05
5739	NYSE	NR	Fri, Sep 21, 2018	9.95	10.13	9.85	10.00
5738	NYSE	NR	Thu, Sep 20, 2018	9.90	9.95	9.75	9.95
5737	NYSE	NR	Wed, Sep 19, 2018	9.55	9.90	9.54	9.80
5736	NYSE	NR	Tue, Sep 18, 2018	9.55	9.60	9.40	9.55
5735	NYSE	NR	Mon, Sep 17, 2018	9.50	9.65	9.35	9.45
5734	NYSE	NR	Fri, Sep 14, 2018	9.50	9.63	9.33	9.45
5733	NYSE	NR	Thu, Sep 13, 2018	9.60	9.65	9.30	9.45
5732	NYSE	NR	Wed, Sep 12, 2018	9.80	9.85	9.60	9.65
5731	NYSE	NR	Tue, Sep 11, 2018	9.55	9.80	9.50	9.65
5730	NYSE	NR	Mon, Sep 10, 2018	9.80	9.90	9.50	9.55
5729	NYSE	NR	Fri, Sep 7, 2018	9.90	9.93	9.50	9.75
5728	NYSE	NR	Thu, Sep 6, 2018	10.00	10.05	9.90	9.95
5727	NYSE	NR	Wed, Sep 5, 2018	10.00	10.05	9.75	10.00
5726	NYSE	NR	Tue, Sep 4, 2018	10.50	10.50	10.10	10.15
5725	NYSE	NR	Fri, Aug 31, 2018	10.40	10.60	10.30	10.50
5724	NYSE	NR	Thu, Aug 30, 2018	11.20	11.20	10.45	10.45
5723	NYSE	NR	Wed, Aug 29, 2018	11.00	11.25	10.95	11.20
5722	NYSE	NR	Tue, Aug 28, 2018	11.00	11.20	10.85	11.00
5721	NYSE	NR	Mon, Aug 27, 2018	10.85	11.10	10.80	11.00
5720	NYSE	NR	Fri, Aug 24, 2018	10.90	10.95	10.70	10.80
5719	NYSE	NR	Thu, Aug 23, 2018	10.85	11.00	10.80	10.90
5718	NYSE	NR	Wed, Aug 22, 2018	10.55	10.95	10.55	10.85
5717	NYSE	NR	Tue, Aug 21, 2018	10.15	10.55	10.10	10.50
5716	NYSE	NR	Mon, Aug 20, 2018	9.95	10.15	9.75	10.05
5715	NYSE	NR	Fri, Aug 17, 2018	9.80	9.95	9.65	9.95
5714	NYSE	NR	Thu, Aug 16, 2018	9.80	9.95	9.60	9.85
5713	NYSE	NR	Wed, Aug 15, 2018	10.30	10.40	9.70	9.75
5712	NYSE	NR	Tue, Aug 14, 2018	10.25	10.55	10.10	10.40
5711	NYSE	NR	Mon, Aug 13, 2018	10.60	10.60	10.20	10.25
5710	NYSE	NR	Fri, Aug 10, 2018	10.50	10.75	10.45	10.55
5709	NYSE	NR	Thu, Aug 9, 2018	10.65	10.70	10.50	10.55
5708	NYSE	NR	Wed, Aug 8, 2018	10.45	10.60	10.35	10.55
5707	NYSE	NR	Tue, Aug 7, 2018	10.50	10.63	10.40	10.50
5706	NYSE	NR	Mon, Aug 6, 2018	10.15	10.40	10.05	10.35
5705	NYSE	NR	Fri, Aug 3, 2018	10.50	10.75	10.05	10.15
5704	NYSE	NR	Thu, Aug 2, 2018	10.55	11.00	10.50	10.65
5703	NYSE	NR	Wed, Aug 1, 2018	10.90	10.95	10.50	10.75
5702	NYSE	NR	Tue, Jul 31, 2018	10.65	11.05	10.40	11.05
5701	NYSE	NR	Mon, Jul 30, 2018	10.90	10.95	10.53	10.60
5700	NYSE	NR	Fri, Jul 27, 2018	9.65	10.75	9.65	10.70
5699	NYSE	NR	Thu, Jul 26, 2018	9.50	9.85	9.50	9.65
5698	NYSE	NR	Wed, Jul 25, 2018	9.80	9.95	9.30	9.50
5697	NYSE	NR	Tue, Jul 24, 2018	9.90	10.05	9.75	9.85
5696	NYSE	NR	Mon, Jul 23, 2018	9.85	9.85	9.55	9.80
5695	NYSE	NR	Fri, Jul 20, 2018	9.85	9.90	9.70	9.75
5694	NYSE	NR	Thu, Jul 19, 2018	9.55	9.90	9.55	9.85
5693	NYSE	NR	Wed, Jul 18, 2018	9.65	9.73	9.50	9.60
5692	NYSE	NR	Tue, Jul 17, 2018	9.85	10.00	9.65	9.70
5691	NYSE	NR	Mon, Jul 16, 2018	10.20	10.25	9.65	9.90
5690	NYSE	NR	Fri, Jul 13, 2018	10.40	10.50	10.30	10.30
5689	NYSE	NR	Thu, Jul 12, 2018	10.35	10.55	10.15	10.40
5688	NYSE	NR	Wed, Jul 11, 2018	10.45	10.65	10.25	10.30
5687	NYSE	NR	Tue, Jul 10, 2018	10.70	11.00	10.55	10.60
5686	NYSE	NR	Mon, Jul 9, 2018	10.55	10.80	10.55	10.65
5685	NYSE	NR	Fri, Jul 6, 2018	10.55	10.65	10.50	10.55
5684	NYSE	NR	Thu, Jul 5, 2018	10.85	10.85	10.55	10.65
5683	NYSE	NR	Tue, Jul 3, 2018	10.70	10.90	10.50	10.70
5682	NYSE	NR	Mon, Jul 2, 2018	10.85	10.85	10.45	10.50
5681	NYSE	NR	Fri, Jun 29, 2018	11.05	11.10	10.80	10.85
5680	NYSE	NR	Thu, Jun 28, 2018	11.35	11.35	10.90	11.00
5679	NYSE	NR	Wed, Jun 27, 2018	11.20	11.65	11.20	11.30
5678	NYSE	NR	Tue, Jun 26, 2018	10.65	11.15	10.55	11.10
5677	NYSE	NR	Mon, Jun 25, 2018	10.85	10.90	10.50	10.65
5676	NYSE	NR	Fri, Jun 22, 2018	10.40	11.13	10.35	11.00
5675	NYSE	NR	Thu, Jun 21, 2018	10.25	10.35	10.00	10.15
5674	NYSE	NR	Wed, Jun 20, 2018	10.35	10.50	10.25	10.35
5673	NYSE	NR	Tue, Jun 19, 2018	10.20	10.50	10.10	10.35
5672	NYSE	NR	Mon, Jun 18, 2018	10.10	10.40	10.00	10.30
5671	NYSE	NR	Fri, Jun 15, 2018	10.20	10.20	9.90	10.10
5670	NYSE	NR	Thu, Jun 14, 2018	10.35	10.40	10.25	10.30
5669	NYSE	NR	Wed, Jun 13, 2018	10.35	10.50	10.25	10.30
5668	NYSE	NR	Tue, Jun 12, 2018	10.35	10.45	10.30	10.40
5667	NYSE	NR	Mon, Jun 11, 2018	10.30	10.50	10.21	10.35
5666	NYSE	NR	Fri, Jun 8, 2018	10.65	10.65	10.30	10.30
5665	NYSE	NR	Thu, Jun 7, 2018	10.55	10.78	10.55	10.65
5664	NYSE	NR	Wed, Jun 6, 2018	10.60	10.70	10.45	10.50
5663	NYSE	NR	Tue, Jun 5, 2018	10.50	10.60	10.35	10.60
5662	NYSE	NR	Mon, Jun 4, 2018	10.90	10.90	10.50	10.55
5661	NYSE	NR	Fri, Jun 1, 2018	10.90	10.95	10.73	10.85
5660	NYSE	NR	Thu, May 31, 2018	10.80	10.98	10.65	10.85
5659	NYSE	NR	Wed, May 30, 2018	10.65	11.15	10.60	10.85
5658	NYSE	NR	Tue, May 29, 2018	10.50	10.60	10.40	10.55
5657	NYSE	NR	Fri, May 25, 2018	10.50	10.70	10.45	10.60
5656	NYSE	NR	Thu, May 24, 2018	10.50	10.70	10.45	10.60
5655	NYSE	NR	Wed, May 23, 2018	10.40	10.65	10.30	10.60
5654	NYSE	NR	Tue, May 22, 2018	10.80	10.95	10.48	10.50
5653	NYSE	NR	Mon, May 21, 2018	10.80	10.90	10.70	10.90
5652	NYSE	NR	Fri, May 18, 2018	10.70	10.80	10.60	10.70
5651	NYSE	NR	Thu, May 17, 2018	10.65	10.90	10.65	10.75
5650	NYSE	NR	Wed, May 16, 2018	10.60	10.75	10.55	10.60
5649	NYSE	NR	Tue, May 15, 2018	10.30	10.73	10.23	10.55
5648	NYSE	NR	Mon, May 14, 2018	10.40	10.53	10.30	10.30
5647	NYSE	NR	Fri, May 11, 2018	10.55	10.60	10.30	10.35
5646	NYSE	NR	Thu, May 10, 2018	10.65	10.68	10.45	10.55
5645	NYSE	NR	Wed, May 9, 2018	10.70	10.85	10.60	10.65
5644	NYSE	NR	Tue, May 8, 2018	10.35	10.55	10.05	10.55
5643	NYSE	NR	Mon, May 7, 2018	10.65	10.75	10.28	10.30
5642	NYSE	NR	Fri, May 4, 2018	10.25	10.75	10.20	10.65
5641	NYSE	NR	Thu, May 3, 2018	10.50	10.55	10.20	10.30
5640	NYSE	NR	Wed, May 2, 2018	10.45	10.65	10.43	10.50
5639	NYSE	NR	Tue, May 1, 2018	10.30	10.50	10.25	10.45
5638	NYSE	NR	Mon, Apr 30, 2018	10.35	10.75	10.30	10.50
5637	NYSE	NR	Fri, Apr 27, 2018	9.40	10.30	9.35	10.25
5636	NYSE	NR	Thu, Apr 26, 2018	9.60	9.93	9.60	9.70
5635	NYSE	NR	Wed, Apr 25, 2018	9.60	9.80	9.50	9.65
5634	NYSE	NR	Tue, Apr 24, 2018	9.75	9.85	9.55	9.65
5633	NYSE	NR	Mon, Apr 23, 2018	9.80	9.80	9.55	9.65
5632	NYSE	NR	Fri, Apr 20, 2018	9.75	9.90	9.65	9.80
5631	NYSE	NR	Thu, Apr 19, 2018	9.85	9.88	9.55	9.80
5630	NYSE	NR	Wed, Apr 18, 2018	9.85	10.08	9.80	9.80
5629	NYSE	NR	Tue, Apr 17, 2018	9.65	9.80	9.55	9.75
5628	NYSE	NR	Mon, Apr 16, 2018	9.45	9.70	9.30	9.65
5627	NYSE	NR	Fri, Apr 13, 2018	9.35	9.45	9.25	9.40
5626	NYSE	NR	Thu, Apr 12, 2018	9.05	9.30	8.90	9.30
5625	NYSE	NR	Wed, Apr 11, 2018	8.85	9.13	8.80	9.00
5624	NYSE	NR	Tue, Apr 10, 2018	8.65	8.85	8.55	8.80
5623	NYSE	NR	Mon, Apr 9, 2018	8.75	8.75	8.40	8.45
5622	NYSE	NR	Fri, Apr 6, 2018	8.80	8.90	8.53	8.70
5621	NYSE	NR	Thu, Apr 5, 2018	8.60	9.05	8.60	8.80
5620	NYSE	NR	Wed, Apr 4, 2018	8.30	8.60	8.15	8.55
5619	NYSE	NR	Tue, Apr 3, 2018	8.05	8.50	7.98	8.45
5618	NYSE	NR	Mon, Apr 2, 2018	8.05	8.15	7.90	8.00
5617	NYSE	NR	Thu, Mar 29, 2018	8.05	8.30	8.00	8.10
5616	NYSE	NR	Wed, Mar 28, 2018	8.15	8.23	7.95	8.05
5615	NYSE	NR	Tue, Mar 27, 2018	8.50	8.50	8.15	8.15
5614	NYSE	NR	Mon, Mar 26, 2018	8.45	8.55	8.30	8.45
5613	NYSE	NR	Fri, Mar 23, 2018	8.60	8.75	8.30	8.35
5612	NYSE	NR	Thu, Mar 22, 2018	8.85	9.00	8.50	8.55
5611	NYSE	NR	Wed, Mar 21, 2018	8.65	9.00	8.65	9.00
5610	NYSE	NR	Tue, Mar 20, 2018	8.65	8.75	8.60	8.65
5609	NYSE	NR	Mon, Mar 19, 2018	8.85	8.90	8.50	8.60
5608	NYSE	NR	Fri, Mar 16, 2018	8.60	8.95	8.60	8.85
5607	NYSE	NR	Thu, Mar 15, 2018	8.75	8.85	8.45	8.60
5606	NYSE	NR	Wed, Mar 14, 2018	8.85	9.03	8.60	8.75
5605	NYSE	NR	Tue, Mar 13, 2018	8.95	9.05	8.70	8.75
5604	NYSE	NR	Mon, Mar 12, 2018	8.80	9.00	8.70	8.90
5603	NYSE	NR	Fri, Mar 9, 2018	8.90	9.05	8.75	8.80
5602	NYSE	NR	Thu, Mar 8, 2018	8.80	8.95	8.75	8.80
5601	NYSE	NR	Wed, Mar 7, 2018	8.75	9.00	8.60	8.80
5600	NYSE	NR	Tue, Mar 6, 2018	8.85	9.00	8.65	8.85
5599	NYSE	NR	Mon, Mar 5, 2018	8.70	8.90	8.55	8.75
5598	NYSE	NR	Fri, Mar 2, 2018	8.20	8.65	8.15	8.55
5597	NYSE	NR	Thu, Mar 1, 2018	8.20	8.40	8.10	8.30
5596	NYSE	NR	Wed, Feb 28, 2018	8.55	8.60	8.25	8.25
5595	NYSE	NR	Tue, Feb 27, 2018	8.65	8.80	8.45	8.45
5594	NYSE	NR	Mon, Feb 26, 2018	8.65	8.75	8.45	8.65
5593	NYSE	NR	Fri, Feb 23, 2018	8.50	8.70	8.45	8.65
5592	NYSE	NR	Thu, Feb 22, 2018	8.50	8.65	8.40	8.50
5591	NYSE	NR	Wed, Feb 21, 2018	8.35	8.60	8.25	8.40
5590	NYSE	NR	Tue, Feb 20, 2018	8.45	8.55	8.30	8.35
5589	NYSE	NR	Fri, Feb 16, 2018	8.35	8.55	8.33	8.50
5588	NYSE	NR	Thu, Feb 15, 2018	8.35	8.45	8.13	8.40
5587	NYSE	NR	Wed, Feb 14, 2018	7.90	8.38	7.90	8.30
5586	NYSE	NR	Tue, Feb 13, 2018	8.05	8.20	7.95	8.00
5585	NYSE	NR	Mon, Feb 12, 2018	7.95	8.25	7.70	8.10
5584	NYSE	NR	Fri, Feb 9, 2018	7.45	8.55	7.45	7.90
5583	NYSE	NR	Thu, Feb 8, 2018	8.20	8.25	7.90	8.00
5582	NYSE	NR	Wed, Feb 7, 2018	8.45	8.53	8.10	8.20
5581	NYSE	NR	Tue, Feb 6, 2018	8.25	8.65	8.25	8.45
5580	NYSE	NR	Mon, Feb 5, 2018	8.65	8.90	8.35	8.40
5579	NYSE	NR	Fri, Feb 2, 2018	9.05	9.10	8.68	8.70
5578	NYSE	NR	Thu, Feb 1, 2018	9.05	9.40	9.05	9.20
5577	NYSE	NR	Wed, Jan 31, 2018	9.10	9.20	9.00	9.10
5576	NYSE	NR	Tue, Jan 30, 2018	9.10	9.13	8.90	9.05
5575	NYSE	NR	Mon, Jan 29, 2018	9.35	9.40	9.10	9.15
5574	NYSE	NR	Fri, Jan 26, 2018	9.50	9.55	9.35	9.45
5573	NYSE	NR	Thu, Jan 25, 2018	9.65	9.65	9.35	9.50
5572	NYSE	NR	Wed, Jan 24, 2018	9.70	9.80	9.50	9.50
5571	NYSE	NR	Tue, Jan 23, 2018	9.55	9.90	9.45	9.70
5570	NYSE	NR	Mon, Jan 22, 2018	9.40	9.55	9.35	9.55
5569	NYSE	NR	Fri, Jan 19, 2018	9.15	9.50	9.00	9.40
5568	NYSE	NR	Thu, Jan 18, 2018	9.65	9.65	9.25	9.25
5567	NYSE	NR	Wed, Jan 17, 2018	9.75	9.80	9.55	9.70
5566	NYSE	NR	Tue, Jan 16, 2018	9.80	9.85	9.53	9.65
5565	NYSE	NR	Fri, Jan 12, 2018	9.65	9.95	9.50	9.85
5564	NYSE	NR	Thu, Jan 11, 2018	8.95	9.65	8.75	9.60
5563	NYSE	NR	Wed, Jan 10, 2018	8.85	8.90	8.75	8.80
5562	NYSE	NR	Tue, Jan 9, 2018	8.90	8.95	8.80	8.85
5561	NYSE	NR	Mon, Jan 8, 2018	8.80	8.95	8.70	8.95
5560	NYSE	NR	Fri, Jan 5, 2018	8.85	8.90	8.70	8.85
5559	NYSE	NR	Thu, Jan 4, 2018	8.80	8.90	8.65	8.80
5558	NYSE	NR	Wed, Jan 3, 2018	8.75	8.85	8.65	8.75
5557	NYSE	NR	Tue, Jan 2, 2018	8.70	8.80	8.60	8.70
5556	NYSE	NR	Fri, Dec 29, 2017	8.55	8.68	8.30	8.60
5555	NYSE	NR	Thu, Dec 28, 2017	8.60	8.65	8.50	8.50
5554	NYSE	NR	Wed, Dec 27, 2017	8.70	8.75	8.55	8.60
5553	NYSE	NR	Tue, Dec 26, 2017	8.70	8.80	8.60	8.70
5552	NYSE	NR	Fri, Dec 22, 2017	8.75	8.75	8.60	8.65
5551	NYSE	NR	Thu, Dec 21, 2017	8.55	8.85	8.50	8.70
5550	NYSE	NR	Wed, Dec 20, 2017	8.40	8.60	8.25	8.50
5549	NYSE	NR	Tue, Dec 19, 2017	8.50	8.55	8.25	8.30
5548	NYSE	NR	Mon, Dec 18, 2017	8.45	8.55	8.40	8.50
5547	NYSE	NR	Fri, Dec 15, 2017	8.45	8.60	8.25	8.35
5546	NYSE	NR	Thu, Dec 14, 2017	8.40	8.48	8.33	8.45
5545	NYSE	NR	Wed, Dec 13, 2017	8.40	8.60	8.40	8.50
5544	NYSE	NR	Tue, Dec 12, 2017	8.50	8.55	8.38	8.45
5543	NYSE	NR	Mon, Dec 11, 2017	8.25	8.50	8.25	8.45
5542	NYSE	NR	Fri, Dec 8, 2017	8.35	8.50	8.20	8.20
5541	NYSE	NR	Thu, Dec 7, 2017	8.45	8.48	8.30	8.30
5540	NYSE	NR	Wed, Dec 6, 2017	8.80	8.85	8.40	8.30
5539	NYSE	NR	Tue, Dec 5, 2017	9.05	9.15	8.80	8.80
5538	NYSE	NR	Mon, Dec 4, 2017	9.00	9.20	8.95	9.05
5537	NYSE	NR	Fri, Dec 1, 2017	9.00	9.20	8.70	8.95
5536	NYSE	NR	Thu, Nov 30, 2017	8.95	9.10	8.80	8.85
5535	NYSE	NR	Wed, Nov 29, 2017	8.80	8.90	8.65	8.75
5534	NYSE	NR	Tue, Nov 28, 2017	8.75	8.85	8.65	8.85
5533	NYSE	NR	Mon, Nov 27, 2017	8.90	8.95	8.65	8.75
5532	NYSE	NR	Fri, Nov 24, 2017	9.00	9.05	8.85	8.95
5531	NYSE	NR	Wed, Nov 22, 2017	9.00	9.13	8.90	8.95
5530	NYSE	NR	Tue, Nov 21, 2017	8.80	8.98	8.78	8.85
5529	NYSE	NR	Mon, Nov 20, 2017	8.95	8.95	8.65	8.75
5528	NYSE	NR	Fri, Nov 17, 2017	8.50	9.00	8.50	8.95
5527	NYSE	NR	Thu, Nov 16, 2017	8.60	8.75	8.50	8.50
5526	NYSE	NR	Wed, Nov 15, 2017	8.60	8.75	8.55	8.55
5525	NYSE	NR	Tue, Nov 14, 2017	9.30	9.40	8.75	8.75
5524	NYSE	NR	Mon, Nov 13, 2017	9.55	9.60	9.30	9.40
5523	NYSE	NR	Fri, Nov 10, 2017	9.65	9.85	9.58	9.65
5522	NYSE	NR	Thu, Nov 9, 2017	9.30	9.83	9.25	9.75
5521	NYSE	NR	Wed, Nov 8, 2017	9.30	9.55	9.30	9.35
5520	NYSE	NR	Tue, Nov 7, 2017	9.55	9.60	9.30	9.45
5519	NYSE	NR	Mon, Nov 6, 2017	9.50	9.75	9.45	9.45
5518	NYSE	NR	Fri, Nov 3, 2017	9.00	9.45	8.90	9.45
5517	NYSE	NR	Thu, Nov 2, 2017	9.15	9.15	8.75	9.00
5516	NYSE	NR	Wed, Nov 1, 2017	8.75	8.90	8.60	8.60
5515	NYSE	NR	Tue, Oct 31, 2017	8.85	8.90	8.25	8.75
5514	NYSE	NR	Mon, Oct 30, 2017	9.25	9.45	9.15	9.20
5513	NYSE	NR	Fri, Oct 27, 2017	9.20	9.43	9.10	9.20
5512	NYSE	NR	Thu, Oct 26, 2017	9.15	9.35	9.08	9.25
5511	NYSE	NR	Wed, Oct 25, 2017	9.15	9.30	9.00	9.15
5510	NYSE	NR	Tue, Oct 24, 2017	9.50	9.50	9.15	9.20
5509	NYSE	NR	Mon, Oct 23, 2017	9.45	9.55	9.30	9.35
5508	NYSE	NR	Fri, Oct 20, 2017	9.55	9.55	9.35	9.45
5507	NYSE	NR	Thu, Oct 19, 2017	9.70	9.73	9.35	9.50
5506	NYSE	NR	Wed, Oct 18, 2017	9.60	9.80	9.50	9.70
5505	NYSE	NR	Tue, Oct 17, 2017	9.75	9.80	9.55	9.55
5504	NYSE	NR	Mon, Oct 16, 2017	9.90	9.95	9.55	9.70
5503	NYSE	NR	Fri, Oct 13, 2017	9.90	10.00	9.80	9.85
5502	NYSE	NR	Thu, Oct 12, 2017	9.75	9.75	9.60	9.65
5501	NYSE	NR	Wed, Oct 11, 2017	9.80	9.90	9.70	9.80
5500	NYSE	NR	Tue, Oct 10, 2017	10.05	10.05	9.70	9.75
5499	NYSE	NR	Mon, Oct 9, 2017	9.70	9.90	9.65	9.85
5498	NYSE	NR	Fri, Oct 6, 2017	9.60	9.83	9.45	9.70
5497	NYSE	NR	Thu, Oct 5, 2017	9.75	9.85	9.63	9.70
5496	NYSE	NR	Wed, Oct 4, 2017	9.70	9.85	9.60	9.70
5495	NYSE	NR	Tue, Oct 3, 2017	10.05	10.05	9.65	9.70
5494	NYSE	NR	Mon, Oct 2, 2017	9.90	10.15	9.80	10.05
5493	NYSE	NR	Fri, Sep 29, 2017	10.10	10.15	9.93	10.00
5492	NYSE	NR	Thu, Sep 28, 2017	9.95	10.20	9.90	10.15
5491	NYSE	NR	Wed, Sep 27, 2017	9.75	10.00	9.70	10.00
5490	NYSE	NR	Tue, Sep 26, 2017	9.85	9.85	9.70	9.75
5489	NYSE	NR	Mon, Sep 25, 2017	9.70	9.85	9.60	9.80
5488	NYSE	NR	Fri, Sep 22, 2017	9.60	9.78	9.55	9.60
5487	NYSE	NR	Thu, Sep 21, 2017	9.60	9.65	9.30	9.60
5486	NYSE	NR	Wed, Sep 20, 2017	9.65	9.75	9.53	9.60
5485	NYSE	NR	Tue, Sep 19, 2017	9.55	9.75	9.50	9.65
5484	NYSE	NR	Mon, Sep 18, 2017	9.50	9.83	9.40	9.55
5483	NYSE	NR	Fri, Sep 15, 2017	9.50	9.60	9.40	9.50
5482	NYSE	NR	Thu, Sep 14, 2017	9.20	9.50	9.20	9.45
5481	NYSE	NR	Wed, Sep 13, 2017	8.95	9.25	8.85	9.10
5480	NYSE	NR	Tue, Sep 12, 2017	8.65	9.03	8.63	8.90
5479	NYSE	NR	Mon, Sep 11, 2017	8.30	8.65	8.28	8.65
5478	NYSE	NR	Fri, Sep 8, 2017	8.70	8.70	8.10	8.30
5477	NYSE	NR	Thu, Sep 7, 2017	8.55	8.70	8.45	8.70
5476	NYSE	NR	Wed, Sep 6, 2017	8.30	8.65	8.28	8.55
5475	NYSE	NR	Tue, Sep 5, 2017	8.30	8.35	8.10	8.25
5474	NYSE	NR	Fri, Sep 1, 2017	8.00	8.25	7.88	8.25
5473	NYSE	NR	Thu, Aug 31, 2017	7.75	8.08	7.70	8.05
5472	NYSE	NR	Wed, Aug 30, 2017	7.70	7.75	7.55	7.70
5471	NYSE	NR	Tue, Aug 29, 2017	7.45	7.75	7.40	7.75
5470	NYSE	NR	Mon, Aug 28, 2017	7.60	7.75	7.35	7.55
5469	NYSE	NR	Fri, Aug 25, 2017	7.50	7.65	7.38	7.55
5468	NYSE	NR	Thu, Aug 24, 2017	7.45	7.63	7.40	7.45
5467	NYSE	NR	Wed, Aug 23, 2017	7.50	7.55	7.40	7.45
5466	NYSE	NR	Tue, Aug 22, 2017	7.45	7.65	7.45	7.55
5465	NYSE	NR	Mon, Aug 21, 2017	7.50	7.55	7.40	7.45
5464	NYSE	NR	Fri, Aug 18, 2017	7.40	7.70	7.30	7.55
5463	NYSE	NR	Thu, Aug 17, 2017	7.45	7.60	7.40	7.45
5462	NYSE	NR	Wed, Aug 16, 2017	7.80	7.80	7.40	7.50
5461	NYSE	NR	Tue, Aug 15, 2017	8.15	8.20	7.70	7.75
5460	NYSE	NR	Mon, Aug 14, 2017	8.05	8.20	7.95	8.20
5459	NYSE	NR	Fri, Aug 11, 2017	7.90	8.20	7.85	7.95
5458	NYSE	NR	Thu, Aug 10, 2017	8.20	8.30	8.10	8.10
5457	NYSE	NR	Wed, Aug 9, 2017	8.20	8.28	8.08	8.20
5456	NYSE	NR	Tue, Aug 8, 2017	8.25	8.40	8.18	8.20
5455	NYSE	NR	Mon, Aug 7, 2017	8.35	8.40	8.15	8.25
5454	NYSE	NR	Fri, Aug 4, 2017	8.40	8.50	8.25	8.40
5453	NYSE	NR	Thu, Aug 3, 2017	8.45	8.55	8.20	8.40
5452	NYSE	NR	Wed, Aug 2, 2017	8.35	8.60	8.30	8.45
5451	NYSE	NR	Tue, Aug 1, 2017	8.35	8.55	8.20	8.45
5450	NYSE	NR	Mon, Jul 31, 2017	7.95	8.45	7.78	8.35
5449	NYSE	NR	Fri, Jul 28, 2017	7.70	8.00	7.65	7.85
5448	NYSE	NR	Thu, Jul 27, 2017	7.40	7.50	7.20	7.45
5447	NYSE	NR	Wed, Jul 26, 2017	7.45	7.50	7.20	7.35
5446	NYSE	NR	Tue, Jul 25, 2017	7.40	7.50	7.30	7.35
5445	NYSE	NR	Mon, Jul 24, 2017	7.35	7.35	7.20	7.25
5444	NYSE	NR	Fri, Jul 21, 2017	7.75	7.80	7.25	7.35
5443	NYSE	NR	Thu, Jul 20, 2017	7.75	7.85	7.60	7.70
5442	NYSE	NR	Wed, Jul 19, 2017	7.45	7.70	7.40	7.70
5441	NYSE	NR	Tue, Jul 18, 2017	7.50	7.50	7.30	7.40
5440	NYSE	NR	Mon, Jul 17, 2017	7.40	7.60	7.35	7.45
5439	NYSE	NR	Fri, Jul 14, 2017	7.30	7.48	7.30	7.45
5438	NYSE	NR	Thu, Jul 13, 2017	7.25	7.40	7.15	7.35
5437	NYSE	NR	Wed, Jul 12, 2017	7.50	7.60	7.20	7.25
5436	NYSE	NR	Tue, Jul 11, 2017	7.35	7.40	7.15	7.40
5435	NYSE	NR	Mon, Jul 10, 2017	7.05	7.35	7.00	7.35
5434	NYSE	NR	Fri, Jul 7, 2017	7.00	7.15	6.90	7.10
5433	NYSE	NR	Thu, Jul 6, 2017	7.30	7.40	6.98	7.00
5432	NYSE	NR	Wed, Jul 5, 2017	7.50	7.55	7.15	7.25
5431	NYSE	NR	Mon, Jul 3, 2017	7.45	7.65	7.40	7.55
5430	NYSE	NR	Fri, Jun 30, 2017	7.60	7.65	7.25	7.35
5429	NYSE	NR	Thu, Jun 29, 2017	7.25	7.63	7.10	7.55
5428	NYSE	NR	Wed, Jun 28, 2017	6.85	7.10	6.80	7.05
5427	NYSE	NR	Tue, Jun 27, 2017	6.90	7.00	6.78	6.85
5426	NYSE	NR	Mon, Jun 26, 2017	6.65	6.90	6.60	6.80
5425	NYSE	NR	Fri, Jun 23, 2017	6.65	6.75	6.60	6.65
5424	NYSE	NR	Thu, Jun 22, 2017	6.70	6.80	6.58	6.65
5423	NYSE	NR	Wed, Jun 21, 2017	7.05	7.14	6.65	6.70
5422	NYSE	NR	Tue, Jun 20, 2017	7.25	7.30	7.00	7.05
5421	NYSE	NR	Mon, Jun 19, 2017	7.35	7.48	7.25	7.40
5420	NYSE	NR	Fri, Jun 16, 2017	7.10	7.35	7.05	7.30
5419	NYSE	NR	Thu, Jun 15, 2017	7.35	7.53	7.20	7.25
5418	NYSE	NR	Wed, Jun 14, 2017	7.75	7.75	7.40	7.55
5417	NYSE	NR	Tue, Jun 13, 2017	7.75	7.95	7.70	7.85
5416	NYSE	NR	Mon, Jun 12, 2017	7.85	8.10	7.65	7.70
5415	NYSE	NR	Fri, Jun 9, 2017	7.20	7.90	7.20	7.80
5414	NYSE	NR	Thu, Jun 8, 2017	7.05	7.35	7.03	7.25
5413	NYSE	NR	Wed, Jun 7, 2017	7.35	7.50	7.00	7.10
5412	NYSE	NR	Tue, Jun 6, 2017	7.40	7.55	7.15	7.40
5411	NYSE	NR	Mon, Jun 5, 2017	7.25	7.50	7.25	7.45
5410	NYSE	NR	Fri, Jun 2, 2017	7.50	7.60	7.25	7.25
5409	NYSE	NR	Thu, Jun 1, 2017	7.45	7.65	7.30	7.55
5408	NYSE	NR	Wed, May 31, 2017	7.45	7.55	7.33	7.40
5407	NYSE	NR	Tue, May 30, 2017	7.55	7.65	7.45	7.50
5406	NYSE	NR	Fri, May 26, 2017	7.55	7.78	7.50	7.70
5405	NYSE	NR	Thu, May 25, 2017	7.75	7.95	7.50	7.55
5404	NYSE	NR	Wed, May 24, 2017	7.90	8.00	7.65	7.75
5403	NYSE	NR	Tue, May 23, 2017	8.00	8.03	7.85	7.90
5402	NYSE	NR	Mon, May 22, 2017	8.10	8.15	7.98	8.05
5401	NYSE	NR	Fri, May 19, 2017	7.85	8.10	7.75	8.00
5400	NYSE	NR	Thu, May 18, 2017	7.80	7.95	7.70	7.80
5399	NYSE	NR	Wed, May 17, 2017	8.00	8.05	7.80	7.80
5398	NYSE	NR	Tue, May 16, 2017	7.90	8.20	7.85	8.20
5397	NYSE	NR	Mon, May 15, 2017	8.00	8.15	7.85	7.85
5396	NYSE	NR	Fri, May 12, 2017	7.85	8.00	7.75	7.95
5395	NYSE	NR	Thu, May 11, 2017	7.95	8.00	7.70	7.85
5394	NYSE	NR	Wed, May 10, 2017	7.55	7.95	7.55	7.85
5393	NYSE	NR	Tue, May 9, 2017	7.65	7.65	7.45	7.50
5392	NYSE	NR	Mon, May 8, 2017	7.60	7.75	7.55	7.60
5391	NYSE	NR	Fri, May 5, 2017	7.30	7.75	7.20	7.60
5390	NYSE	NR	Thu, May 4, 2017	7.55	7.60	7.30	7.30
5389	NYSE	NR	Wed, May 3, 2017	7.75	7.75	7.38	7.60
5388	NYSE	NR	Tue, May 2, 2017	7.70	7.83	7.55	7.75
5387	NYSE	NR	Mon, May 1, 2017	7.70	7.70	7.55	7.65
5386	NYSE	NR	Fri, Apr 28, 2017	7.85	7.90	7.35	7.65
5385	NYSE	NR	Thu, Apr 27, 2017	7.90	8.00	7.60	7.90
5384	NYSE	NR	Wed, Apr 26, 2017	7.80	8.20	7.70	8.00
5383	NYSE	NR	Tue, Apr 25, 2017	7.75	7.95	7.65	7.85
5382	NYSE	NR	Mon, Apr 24, 2017	7.85	7.90	7.65	7.70
5381	NYSE	NR	Fri, Apr 21, 2017	7.85	7.90	7.60	7.70
5380	NYSE	NR	Thu, Apr 20, 2017	7.80	7.95	7.70	7.90
5379	NYSE	NR	Wed, Apr 19, 2017	8.05	8.15	7.75	7.75
5378	NYSE	NR	Tue, Apr 18, 2017	8.05	8.15	7.83	8.00
5377	NYSE	NR	Mon, Apr 17, 2017	7.90	8.10	7.85	8.10
5376	NYSE	NR	Thu, Apr 13, 2017	8.10	8.20	7.83	7.95
5375	NYSE	NR	Wed, Apr 12, 2017	8.20	8.25	7.95	8.10
5374	NYSE	NR	Tue, Apr 11, 2017	8.20	8.25	8.05	8.25
5373	NYSE	NR	Mon, Apr 10, 2017	8.15	8.28	8.03	8.20
5372	NYSE	NR	Fri, Apr 7, 2017	8.10	8.15	7.90	8.05
5371	NYSE	NR	Thu, Apr 6, 2017	8.05	8.15	7.88	8.15
5370	NYSE	NR	Wed, Apr 5, 2017	8.20	8.28	7.95	7.95
5369	NYSE	NR	Tue, Apr 4, 2017	7.90	8.20	7.85	8.00
5368	NYSE	NR	Mon, Apr 3, 2017	8.15	8.20	7.80	7.90
5367	NYSE	NR	Fri, Mar 31, 2017	8.05	8.20	8.00	8.10
5366	NYSE	NR	Thu, Mar 30, 2017	8.05	8.08	7.85	8.00
5365	NYSE	NR	Wed, Mar 29, 2017	7.75	8.05	7.65	7.90
5364	NYSE	NR	Tue, Mar 28, 2017	7.50	7.85	7.40	7.80
5363	NYSE	NR	Mon, Mar 27, 2017	7.40	7.55	7.28	7.50
5362	NYSE	NR	Fri, Mar 24, 2017	7.65	7.70	7.50	7.60
5361	NYSE	NR	Thu, Mar 23, 2017	7.20	7.70	7.00	7.65
5360	NYSE	NR	Wed, Mar 22, 2017	7.20	7.35	7.03	7.25
5359	NYSE	NR	Tue, Mar 21, 2017	7.30	7.55	7.15	7.30
5358	NYSE	NR	Mon, Mar 20, 2017	7.50	7.60	7.18	7.30
5357	NYSE	NR	Fri, Mar 17, 2017	7.35	7.65	7.25	7.60
5356	NYSE	NR	Thu, Mar 16, 2017	7.35	7.38	7.05	7.30
5355	NYSE	NR	Wed, Mar 15, 2017	6.85	7.30	6.75	7.25
5354	NYSE	NR	Tue, Mar 14, 2017	6.60	6.80	6.40	6.75
5353	NYSE	NR	Mon, Mar 13, 2017	6.75	6.90	6.65	6.75
5352	NYSE	NR	Fri, Mar 10, 2017	6.90	7.00	6.60	6.75
5351	NYSE	NR	Thu, Mar 9, 2017	6.90	7.00	6.65	6.85
5350	NYSE	NR	Wed, Mar 8, 2017	7.25	7.30	6.90	6.90
5349	NYSE	NR	Tue, Mar 7, 2017	7.55	7.65	7.15	7.20
5348	NYSE	NR	Mon, Mar 6, 2017	7.50	7.60	7.25	7.50
5347	NYSE	NR	Fri, Mar 3, 2017	7.60	7.75	7.40	7.50
5346	NYSE	NR	Thu, Mar 2, 2017	7.85	8.00	7.55	7.60
5345	NYSE	NR	Wed, Mar 1, 2017	7.80	8.15	7.75	8.00
5344	NYSE	NR	Tue, Feb 28, 2017	7.90	7.95	7.65	7.70
5343	NYSE	NR	Mon, Feb 27, 2017	7.45	8.00	7.45	7.90
5342	NYSE	NR	Fri, Feb 24, 2017	7.85	7.90	7.40	7.50
5341	NYSE	NR	Thu, Feb 23, 2017	7.95	8.08	7.80	7.90
5340	NYSE	NR	Wed, Feb 22, 2017	8.00	8.15	7.70	7.85
5339	NYSE	NR	Tue, Feb 21, 2017	7.65	8.20	7.60	8.15
5338	NYSE	NR	Fri, Feb 17, 2017	7.60	7.70	7.40	7.50
5337	NYSE	NR	Thu, Feb 16, 2017	8.15	8.15	7.60	7.60
5336	NYSE	NR	Wed, Feb 15, 2017	8.20	8.25	8.00	8.10
5335	NYSE	NR	Tue, Feb 14, 2017	7.85	8.25	7.65	8.25
5334	NYSE	NR	Mon, Feb 13, 2017	8.20	8.30	7.60	7.70
5333	NYSE	NR	Fri, Feb 10, 2017	8.00	8.40	7.75	8.15
5332	NYSE	NR	Thu, Feb 9, 2017	7.75	8.15	7.70	8.15
5331	NYSE	NR	Wed, Feb 8, 2017	7.60	7.75	7.45	7.70
5330	NYSE	NR	Tue, Feb 7, 2017	7.60	7.75	7.50	7.60
5329	NYSE	NR	Mon, Feb 6, 2017	7.70	7.75	7.50	7.65
5328	NYSE	NR	Fri, Feb 3, 2017	7.45	7.75	7.40	7.70
5327	NYSE	NR	Thu, Feb 2, 2017	7.45	7.50	7.25	7.40
5326	NYSE	NR	Wed, Feb 1, 2017	7.65	7.75	7.30	7.40
5325	NYSE	NR	Tue, Jan 31, 2017	7.65	7.70	7.45	7.55
5324	NYSE	NR	Mon, Jan 30, 2017	7.75	7.75	7.50	7.65
5323	NYSE	NR	Fri, Jan 27, 2017	7.85	7.90	7.70	7.85
5322	NYSE	NR	Thu, Jan 26, 2017	8.10	8.20	7.90	7.95
5321	NYSE	NR	Wed, Jan 25, 2017	7.85	8.10	7.80	8.05
5320	NYSE	NR	Tue, Jan 24, 2017	7.70	7.93	7.55	7.85
5319	NYSE	NR	Mon, Jan 23, 2017	7.65	7.80	7.50	7.60
5318	NYSE	NR	Fri, Jan 20, 2017	7.65	7.80	7.60	7.70
5317	NYSE	NR	Thu, Jan 19, 2017	7.60	7.73	7.40	7.65
5316	NYSE	NR	Wed, Jan 18, 2017	7.75	7.90	7.55	7.60
5315	NYSE	NR	Tue, Jan 17, 2017	7.85	7.95	7.75	7.80
5314	NYSE	NR	Fri, Jan 13, 2017	7.85	8.05	7.70	7.90
5313	NYSE	NR	Thu, Jan 12, 2017	8.15	8.20	7.65	7.95
5312	NYSE	NR	Wed, Jan 11, 2017	8.10	8.50	8.00	8.10
5311	NYSE	NR	Tue, Jan 10, 2017	8.10	8.35	7.90	8.05
5310	NYSE	NR	Mon, Jan 9, 2017	8.40	8.45	8.05	8.10
5309	NYSE	NR	Fri, Jan 6, 2017	8.35	8.75	8.30	8.45
5308	NYSE	NR	Thu, Jan 5, 2017	8.75	8.75	8.15	8.35
5307	NYSE	NR	Wed, Jan 4, 2017	7.75	8.40	7.70	8.35
5306	NYSE	NR	Tue, Jan 3, 2017	7.70	7.90	7.60	7.70
5305	NYSE	NR	Fri, Dec 30, 2016	7.45	7.60	7.30	7.50
5304	NYSE	NR	Thu, Dec 29, 2016	7.65	7.75	7.45	7.45
5303	NYSE	NR	Wed, Dec 28, 2016	8.05	8.15	7.70	7.70
5302	NYSE	NR	Tue, Dec 27, 2016	7.85	8.15	7.83	8.05
5301	NYSE	NR	Fri, Dec 23, 2016	7.65	7.95	7.60	7.85
5300	NYSE	NR	Thu, Dec 22, 2016	7.70	7.88	7.65	7.70
5299	NYSE	NR	Wed, Dec 21, 2016	7.75	7.80	7.55	7.75
5298	NYSE	NR	Tue, Dec 20, 2016	7.65	7.85	7.60	7.70
5297	NYSE	NR	Mon, Dec 19, 2016	7.65	7.70	7.35	7.55
5296	NYSE	NR	Fri, Dec 16, 2016	7.85	7.85	7.55	7.85
5295	NYSE	NR	Thu, Dec 15, 2016	7.55	7.90	7.50	7.85
5294	NYSE	NR	Wed, Dec 14, 2016	7.85	7.90	7.55	7.65
5293	NYSE	NR	Tue, Dec 13, 2016	7.80	7.95	7.60	7.90
5292	NYSE	NR	Mon, Dec 12, 2016	7.75	8.20	7.58	7.75
5291	NYSE	NR	Fri, Dec 9, 2016	8.00	8.00	7.55	7.70
5290	NYSE	NR	Thu, Dec 8, 2016	7.85	8.00	7.75	7.90
5289	NYSE	NR	Wed, Dec 7, 2016	7.70	7.85	7.65	7.80
5288	NYSE	NR	Tue, Dec 6, 2016	7.75	7.90	7.60	7.80
5287	NYSE	NR	Mon, Dec 5, 2016	7.75	7.85	7.60	7.75
5286	NYSE	NR	Fri, Dec 2, 2016	7.45	7.75	7.40	7.70
5285	NYSE	NR	Thu, Dec 1, 2016	7.35	7.45	7.10	7.45
5284	NYSE	NR	Wed, Nov 30, 2016	6.95	7.40	6.90	7.35
5283	NYSE	NR	Tue, Nov 29, 2016	6.75	6.80	6.25	6.55
5282	NYSE	NR	Mon, Nov 28, 2016	7.85	7.85	7.45	7.50
5281	NYSE	NR	Fri, Nov 25, 2016	7.85	7.88	7.70	7.80
5280	NYSE	NR	Wed, Nov 23, 2016	7.80	8.00	7.65	8.00
5279	NYSE	NR	Tue, Nov 22, 2016	7.65	7.75	7.50	7.70
5278	NYSE	NR	Mon, Nov 21, 2016	7.45	7.65	7.33	7.65
5277	NYSE	NR	Fri, Nov 18, 2016	7.35	7.38	7.00	7.20
5276	NYSE	NR	Thu, Nov 17, 2016	7.40	7.50	7.20	7.25
5275	NYSE	NR	Wed, Nov 16, 2016	7.35	7.55	7.15	7.25
5274	NYSE	NR	Tue, Nov 15, 2016	7.15	7.45	7.10	7.30
5273	NYSE	NR	Mon, Nov 14, 2016	6.95	7.20	6.75	7.10
5272	NYSE	NR	Fri, Nov 11, 2016	6.70	6.95	6.45	6.90
5271	NYSE	NR	Thu, Nov 10, 2016	6.60	6.88	6.40	6.70
5270	NYSE	NR	Wed, Nov 9, 2016	6.15	6.60	6.15	6.60
5269	NYSE	NR	Tue, Nov 8, 2016	6.10	6.25	6.00	6.20
5268	NYSE	NR	Mon, Nov 7, 2016	6.20	6.30	6.15	6.15
5267	NYSE	NR	Fri, Nov 4, 2016	6.10	6.20	5.95	6.15
5266	NYSE	NR	Thu, Nov 3, 2016	5.90	6.10	5.85	6.10
5265	NYSE	NR	Wed, Nov 2, 2016	5.85	6.00	5.80	5.90
5264	NYSE	NR	Tue, Nov 1, 2016	6.40	6.45	5.90	5.95
5263	NYSE	NR	Mon, Oct 31, 2016	6.55	6.60	6.30	6.30
5262	NYSE	NR	Fri, Oct 28, 2016	6.50	6.65	6.40	6.55
5261	NYSE	NR	Thu, Oct 27, 2016	7.00	7.00	6.75	6.80
5260	NYSE	NR	Wed, Oct 26, 2016	6.95	7.05	6.80	6.85
5259	NYSE	NR	Tue, Oct 25, 2016	7.10	7.20	6.95	7.00
5258	NYSE	NR	Mon, Oct 24, 2016	7.20	7.38	7.10	7.10
5257	NYSE	NR	Fri, Oct 21, 2016	7.10	7.50	7.10	7.20
5256	NYSE	NR	Thu, Oct 20, 2016	7.30	7.30	7.15	7.15
5255	NYSE	NR	Wed, Oct 19, 2016	7.20	7.55	7.20	7.35
5254	NYSE	NR	Tue, Oct 18, 2016	7.25	7.30	7.10	7.10
5253	NYSE	NR	Mon, Oct 17, 2016	7.20	7.25	7.05	7.15
5252	NYSE	NR	Fri, Oct 14, 2016	7.24	7.40	7.06	7.16
5251	NYSE	NR	Thu, Oct 13, 2016	7.15	7.28	7.14	7.19
5250	NYSE	NR	Wed, Oct 12, 2016	7.09	7.29	7.05	7.22
5249	NYSE	NR	Tue, Oct 11, 2016	7.30	7.31	7.09	7.12
5248	NYSE	NR	Mon, Oct 10, 2016	7.45	7.51	7.28	7.33
5247	NYSE	NR	Fri, Oct 7, 2016	7.60	7.61	7.40	7.40
5246	NYSE	NR	Thu, Oct 6, 2016	7.66	7.73	7.57	7.62
5245	NYSE	NR	Wed, Oct 5, 2016	7.50	7.72	7.48	7.64
5244	NYSE	NR	Tue, Oct 4, 2016	7.36	7.51	7.35	7.36
5243	NYSE	NR	Mon, Oct 3, 2016	7.38	7.40	7.26	7.36
5242	NYSE	NR	Fri, Sep 30, 2016	7.21	7.44	7.09	7.36
5241	NYSE	NR	Thu, Sep 29, 2016	7.00	7.42	7.00	7.14
5240	NYSE	NR	Wed, Sep 28, 2016	6.54	6.99	6.50	6.98
5239	NYSE	NR	Tue, Sep 27, 2016	6.59	6.59	6.41	6.51
5238	NYSE	NR	Mon, Sep 26, 2016	6.86	6.90	6.63	6.63
5237	NYSE	NR	Fri, Sep 23, 2016	6.80	6.92	6.79	6.81
5236	NYSE	NR	Thu, Sep 22, 2016	6.88	6.98	6.79	6.90
5235	NYSE	NR	Wed, Sep 21, 2016	6.67	6.82	6.63	6.80
5234	NYSE	NR	Tue, Sep 20, 2016	6.77	6.80	6.59	6.60
5233	NYSE	NR	Mon, Sep 19, 2016	6.85	6.93	6.69	6.78
5232	NYSE	NR	Fri, Sep 16, 2016	6.72	6.81	6.67	6.78
5231	NYSE	NR	Thu, Sep 15, 2016	6.74	6.82	6.68	6.78
5230	NYSE	NR	Wed, Sep 14, 2016	6.71	6.82	6.62	6.71
5229	NYSE	NR	Tue, Sep 13, 2016	6.82	6.88	6.60	6.70
5228	NYSE	NR	Mon, Sep 12, 2016	6.82	6.95	6.69	6.90
5227	NYSE	NR	Fri, Sep 9, 2016	7.04	7.07	6.83	6.86
5226	NYSE	NR	Thu, Sep 8, 2016	7.16	7.20	7.00	7.14
5225	NYSE	NR	Wed, Sep 7, 2016	7.14	7.17	7.04	7.10
5224	NYSE	NR	Tue, Sep 6, 2016	7.15	7.21	7.04	7.11
5223	NYSE	NR	Fri, Sep 2, 2016	7.12	7.25	7.08	7.18
5222	NYSE	NR	Thu, Sep 1, 2016	7.04	7.04	6.91	7.00
5221	NYSE	NR	Wed, Aug 31, 2016	7.18	7.26	7.01	7.06
5220	NYSE	NR	Tue, Aug 30, 2016	7.43	7.49	7.17	7.22
5219	NYSE	NR	Mon, Aug 29, 2016	7.51	7.54	7.36	7.45
5218	NYSE	NR	Fri, Aug 26, 2016	7.46	7.59	7.39	7.50
5217	NYSE	NR	Thu, Aug 25, 2016	7.46	7.56	7.33	7.43
5216	NYSE	NR	Wed, Aug 24, 2016	7.50	7.55	7.44	7.51
5215	NYSE	NR	Tue, Aug 23, 2016	7.50	7.64	7.47	7.50
5214	NYSE	NR	Mon, Aug 22, 2016	7.40	7.64	7.40	7.51
5213	NYSE	NR	Fri, Aug 19, 2016	7.69	7.70	7.57	7.63
5212	NYSE	NR	Thu, Aug 18, 2016	7.35	7.72	7.35	7.70
5211	NYSE	NR	Wed, Aug 17, 2016	7.12	7.34	6.99	7.33
5210	NYSE	NR	Tue, Aug 16, 2016	7.02	7.17	6.93	7.15
5209	NYSE	NR	Mon, Aug 15, 2016	6.86	7.08	6.86	7.02
5208	NYSE	NR	Fri, Aug 12, 2016	6.84	6.92	6.70	6.82
5207	NYSE	NR	Thu, Aug 11, 2016	6.83	6.98	6.75	6.80
5206	NYSE	NR	Wed, Aug 10, 2016	6.81	6.91	6.65	6.72
5205	NYSE	NR	Tue, Aug 9, 2016	7.00	7.00	6.78	6.86
5204	NYSE	NR	Mon, Aug 8, 2016	6.89	7.28	6.89	6.96
5203	NYSE	NR	Fri, Aug 5, 2016	6.60	6.98	6.55	6.93
5202	NYSE	NR	Thu, Aug 4, 2016	6.44	6.61	6.43	6.56
5201	NYSE	NR	Wed, Aug 3, 2016	6.21	6.51	6.16	6.51
5200	NYSE	NR	Tue, Aug 2, 2016	6.25	6.28	6.11	6.24
5199	NYSE	NR	Mon, Aug 1, 2016	6.30	6.44	6.16	6.20
5198	NYSE	NR	Fri, Jul 29, 2016	5.83	6.44	5.76	6.32
5197	NYSE	NR	Thu, Jul 28, 2016	5.89	5.90	5.49	5.73
5196	NYSE	NR	Wed, Jul 27, 2016	5.76	5.91	5.76	5.88
5195	NYSE	NR	Tue, Jul 26, 2016	5.56	5.74	5.53	5.74
5194	NYSE	NR	Mon, Jul 25, 2016	5.57	5.62	5.52	5.57
5193	NYSE	NR	Fri, Jul 22, 2016	5.56	5.64	5.48	5.62
5192	NYSE	NR	Thu, Jul 21, 2016	5.66	5.81	5.54	5.57
5191	NYSE	NR	Wed, Jul 20, 2016	5.59	5.75	5.51	5.69
5190	NYSE	NR	Tue, Jul 19, 2016	5.81	5.82	5.60	5.60
5189	NYSE	NR	Mon, Jul 18, 2016	5.75	5.86	5.62	5.84
5188	NYSE	NR	Fri, Jul 15, 2016	5.86	5.91	5.76	5.78
5187	NYSE	NR	Thu, Jul 14, 2016	5.97	6.06	5.67	5.79
5186	NYSE	NR	Wed, Jul 13, 2016	6.04	6.10	5.81	5.91
5185	NYSE	NR	Tue, Jul 12, 2016	5.90	6.15	5.88	6.04
5184	NYSE	NR	Mon, Jul 11, 2016	5.89	5.94	5.72	5.76
5183	NYSE	NR	Fri, Jul 8, 2016	5.75	5.91	5.72	5.83
5182	NYSE	NR	Thu, Jul 7, 2016	5.75	5.83	5.56	5.67
5181	NYSE	NR	Wed, Jul 6, 2016	5.71	5.74	5.59	5.64
5180	NYSE	NR	Tue, Jul 5, 2016	5.78	5.91	5.59	5.72
5179	NYSE	NR	Fri, Jul 1, 2016	5.76	5.97	5.76	5.94
5178	NYSE	NR	Thu, Jun 30, 2016	5.61	5.80	5.55	5.79
5177	NYSE	NR	Wed, Jun 29, 2016	5.45	5.72	5.45	5.62
5176	NYSE	NR	Tue, Jun 28, 2016	5.41	5.45	5.24	5.43
5175	NYSE	NR	Mon, Jun 27, 2016	5.73	5.74	5.08	5.34
5174	NYSE	NR	Fri, Jun 24, 2016	5.60	5.89	5.60	5.89
5173	NYSE	NR	Thu, Jun 23, 2016	5.68	5.89	5.68	5.88
5172	NYSE	NR	Wed, Jun 22, 2016	5.70	5.84	5.57	5.63
5171	NYSE	NR	Tue, Jun 21, 2016	5.51	5.70	5.44	5.69
5170	NYSE	NR	Mon, Jun 20, 2016	5.69	5.79	5.49	5.54
5169	NYSE	NR	Fri, Jun 17, 2016	5.52	5.64	5.49	5.61
5168	NYSE	NR	Thu, Jun 16, 2016	5.36	5.52	5.20	5.48
5167	NYSE	NR	Wed, Jun 15, 2016	5.50	5.74	5.41	5.42
5166	NYSE	NR	Tue, Jun 14, 2016	5.24	5.42	5.21	5.34
5165	NYSE	NR	Mon, Jun 13, 2016	5.26	5.37	5.16	5.28
5164	NYSE	NR	Fri, Jun 10, 2016	5.32	5.45	5.26	5.30
5163	NYSE	NR	Thu, Jun 9, 2016	5.39	5.40	5.28	5.36
5162	NYSE	NR	Wed, Jun 8, 2016	5.48	5.62	5.39	5.42
5161	NYSE	NR	Tue, Jun 7, 2016	5.49	5.49	5.36	5.41
5160	NYSE	NR	Mon, Jun 6, 2016	4.83	5.46	4.83	5.45
5159	NYSE	NR	Fri, Jun 3, 2016	4.76	4.85	4.65	4.79
5158	NYSE	NR	Thu, Jun 2, 2016	4.97	4.97	4.67	4.74
5157	NYSE	NR	Wed, Jun 1, 2016	4.76	5.08	4.62	4.99
5156	NYSE	NR	Tue, May 31, 2016	4.57	4.69	4.55	4.59
5155	NYSE	NR	Fri, May 27, 2016	4.41	4.53	4.35	4.53
5154	NYSE	NR	Thu, May 26, 2016	4.60	4.67	4.36	4.44
5153	NYSE	NR	Wed, May 25, 2016	4.42	4.63	4.41	4.56
5152	NYSE	NR	Tue, May 24, 2016	4.40	4.42	4.27	4.35
5151	NYSE	NR	Mon, May 23, 2016	4.31	4.40	4.26	4.38
5150	NYSE	NR	Fri, May 20, 2016	4.35	4.44	4.29	4.37
5149	NYSE	NR	Thu, May 19, 2016	4.41	4.47	4.29	4.32
5148	NYSE	NR	Wed, May 18, 2016	4.65	4.76	4.44	4.46
5147	NYSE	NR	Tue, May 17, 2016	4.67	4.81	4.65	4.70
5146	NYSE	NR	Mon, May 16, 2016	4.47	4.85	4.47	4.69
5145	NYSE	NR	Fri, May 13, 2016	4.52	4.68	4.31	4.35
5144	NYSE	NR	Thu, May 12, 2016	4.70	4.75	4.48	4.52
5143	NYSE	NR	Wed, May 11, 2016	4.64	4.80	4.57	4.64
5142	NYSE	NR	Tue, May 10, 2016	4.64	4.73	4.57	4.68
5141	NYSE	NR	Mon, May 9, 2016	5.02	5.02	4.57	4.61
5140	NYSE	NR	Fri, May 6, 2016	4.78	5.16	4.78	5.07
5139	NYSE	NR	Thu, May 5, 2016	5.06	5.09	4.71	4.79
5138	NYSE	NR	Wed, May 4, 2016	4.92	5.06	4.79	4.97
5137	NYSE	NR	Tue, May 3, 2016	4.93	4.96	4.79	4.92
5136	NYSE	NR	Mon, May 2, 2016	4.78	5.24	4.74	4.98
5135	NYSE	NR	Fri, Apr 29, 2016	5.02	5.40	4.64	4.67
5134	NYSE	NR	Thu, Apr 28, 2016	5.35	5.40	5.20	5.27
5133	NYSE	NR	Wed, Apr 27, 2016	5.23	5.52	5.18	5.34
5132	NYSE	NR	Tue, Apr 26, 2016	5.26	5.26	5.06	5.19
5131	NYSE	NR	Mon, Apr 25, 2016	5.23	5.28	5.02	5.20
5130	NYSE	NR	Fri, Apr 22, 2016	5.11	5.42	5.11	5.27
5129	NYSE	NR	Thu, Apr 21, 2016	5.15	5.32	5.04	5.12
5128	NYSE	NR	Wed, Apr 20, 2016	5.19	5.31	4.95	5.10
5127	NYSE	NR	Tue, Apr 19, 2016	4.82	5.27	4.81	5.19
5126	NYSE	NR	Mon, Apr 18, 2016	4.49	4.81	4.48	4.78
5125	NYSE	NR	Fri, Apr 15, 2016	4.54	4.68	4.43	4.62
5124	NYSE	NR	Thu, Apr 14, 2016	4.29	4.65	4.25	4.63
5123	NYSE	NR	Wed, Apr 13, 2016	4.25	4.48	4.21	4.30
5122	NYSE	NR	Tue, Apr 12, 2016	4.00	4.29	3.96	4.25
5121	NYSE	NR	Mon, Apr 11, 2016	3.93	4.09	3.86	3.98
5120	NYSE	NR	Fri, Apr 8, 2016	3.98	4.07	3.87	3.94
5119	NYSE	NR	Thu, Apr 7, 2016	3.93	4.12	3.84	3.85
5118	NYSE	NR	Wed, Apr 6, 2016	3.86	3.98	3.74	3.98
5117	NYSE	NR	Tue, Apr 5, 2016	3.98	3.98	3.98	3.83
5116	NYSE	NR	Mon, Apr 4, 2016	4.26	4.28	3.95	3.98
5115	NYSE	NR	Fri, Apr 1, 2016	4.16	4.26	4.04	4.25
5114	NYSE	NR	Thu, Mar 31, 2016	4.18	4.37	4.17	4.32
5113	NYSE	NR	Wed, Mar 30, 2016	4.34	4.51	4.08	4.22
5112	NYSE	NR	Tue, Mar 29, 2016	4.01	4.31	3.92	4.27
5111	NYSE	NR	Mon, Mar 28, 2016	4.17	4.26	3.97	4.13
5110	NYSE	NR	Thu, Mar 24, 2016	4.11	4.11	4.11	4.19
5109	NYSE	NR	Wed, Mar 23, 2016	4.26	4.26	4.04	4.11
5108	NYSE	NR	Tue, Mar 22, 2016	4.55	4.58	4.22	4.27
5107	NYSE	NR	Mon, Mar 21, 2016	4.42	4.61	4.38	4.60
5106	NYSE	NR	Fri, Mar 18, 2016	4.61	4.64	4.29	4.46
5105	NYSE	NR	Thu, Mar 17, 2016	4.40	4.55	4.35	4.49
5104	NYSE	NR	Wed, Mar 16, 2016	4.25	4.38	4.14	4.38
5103	NYSE	NR	Tue, Mar 15, 2016	4.55	4.55	4.55	4.18
5102	NYSE	NR	Mon, Mar 14, 2016	4.47	4.64	4.38	4.55
5101	NYSE	NR	Fri, Mar 11, 2016	4.16	4.62	4.10	4.56
5100	NYSE	NR	Thu, Mar 10, 2016	4.14	4.16	3.95	4.05
5099	NYSE	NR	Wed, Mar 9, 2016	3.94	3.94	3.94	4.10
5098	NYSE	NR	Tue, Mar 8, 2016	4.12	4.22	3.86	3.94
5097	NYSE	NR	Mon, Mar 7, 2016	4.28	4.49	4.15	4.23
5096	NYSE	NR	Fri, Mar 4, 2016	4.26	4.26	4.26	4.26
5095	NYSE	NR	Thu, Mar 3, 2016	4.03	4.03	4.03	4.26
5094	NYSE	NR	Wed, Mar 2, 2016	3.74	4.05	3.74	4.03
5093	NYSE	NR	Tue, Mar 1, 2016	3.73	3.73	3.73	3.79
5092	NYSE	NR	Mon, Feb 29, 2016	3.67	3.79	3.63	3.73
5091	NYSE	NR	Fri, Feb 26, 2016	3.43	3.43	3.43	3.64
5090	NYSE	NR	Thu, Feb 25, 2016	3.55	3.56	3.39	3.43
5089	NYSE	NR	Wed, Feb 24, 2016	3.54	3.57	3.35	3.55
5088	NYSE	NR	Tue, Feb 23, 2016	3.91	4.03	3.61	3.62
5087	NYSE	NR	Mon, Feb 22, 2016	3.65	4.07	3.65	3.96
5086	NYSE	NR	Fri, Feb 19, 2016	3.62	3.69	3.51	3.54
5085	NYSE	NR	Thu, Feb 18, 2016	3.83	3.84	3.64	3.65
5084	NYSE	NR	Wed, Feb 17, 2016	3.67	3.86	3.62	3.79
5083	NYSE	NR	Tue, Feb 16, 2016	3.68	3.72	3.61	3.62
5082	NYSE	NR	Fri, Feb 12, 2016	3.74	3.75	3.46	3.62
5081	NYSE	NR	Thu, Feb 11, 2016	3.95	3.97	3.73	3.87
5080	NYSE	NR	Wed, Feb 10, 2016	4.24	4.35	4.00	4.01
5079	NYSE	NR	Tue, Feb 9, 2016	4.41	4.42	4.21	4.27
5078	NYSE	NR	Mon, Feb 8, 2016	4.51	4.54	4.34	4.50
5077	NYSE	NR	Fri, Feb 5, 2016	4.77	4.82	4.53	4.57
5076	NYSE	NR	Thu, Feb 4, 2016	4.63	4.94	4.63	4.84
5075	NYSE	NR	Wed, Feb 3, 2016	4.54	4.65	4.25	4.59
5074	NYSE	NR	Tue, Feb 2, 2016	4.58	4.62	4.37	4.41
5073	NYSE	NR	Mon, Feb 1, 2016	4.75	4.84	4.65	4.73
5072	NYSE	NR	Fri, Jan 29, 2016	4.68	4.88	4.62	4.87
5071	NYSE	NR	Thu, Jan 28, 2016	4.60	4.70	4.49	4.66
5070	NYSE	NR	Wed, Jan 27, 2016	4.32	4.47	4.27	4.36
5069	NYSE	NR	Tue, Jan 26, 2016	4.17	4.41	4.11	4.36
5068	NYSE	NR	Mon, Jan 25, 2016	4.25	4.49	4.14	4.15
5067	NYSE	NR	Fri, Jan 22, 2016	4.39	4.57	4.28	4.45
5066	NYSE	NR	Thu, Jan 21, 2016	4.15	4.48	4.11	4.24
5065	NYSE	NR	Wed, Jan 20, 2016	4.20	4.28	3.88	4.23
5064	NYSE	NR	Tue, Jan 19, 2016	4.45	4.48	4.19	4.29
5063	NYSE	NR	Fri, Jan 15, 2016	4.26	4.49	4.20	4.44
5062	NYSE	NR	Thu, Jan 14, 2016	4.46	4.54	4.27	4.47
5061	NYSE	NR	Wed, Jan 13, 2016	4.64	4.72	4.36	4.39
5060	NYSE	NR	Tue, Jan 12, 2016	4.64	4.65	4.51	4.58
5059	NYSE	NR	Mon, Jan 11, 2016	4.78	4.79	4.45	4.56
5058	NYSE	NR	Fri, Jan 8, 2016	5.05	5.05	4.74	4.76
5057	NYSE	NR	Thu, Jan 7, 2016	5.05	5.11	4.90	5.01
5056	NYSE	NR	Wed, Jan 6, 2016	4.98	5.47	4.97	5.19
5055	NYSE	NR	Tue, Jan 5, 2016	5.31	5.38	5.09	5.20
5054	NYSE	NR	Mon, Jan 4, 2016	5.28	5.39	5.12	5.34
5053	NYSE	NR	Thu, Dec 31, 2015	5.20	5.35	5.14	5.28
5052	NYSE	NR	Wed, Dec 30, 2015	5.25	5.42	5.18	5.19
5051	NYSE	NR	Tue, Dec 29, 2015	5.50	5.59	5.30	5.40
5050	NYSE	NR	Mon, Dec 28, 2015	5.59	5.61	5.38	5.40
5049	NYSE	NR	Thu, Dec 24, 2015	5.85	5.89	5.70	5.71
5048	NYSE	NR	Wed, Dec 23, 2015	5.74	5.84	5.55	5.84
5047	NYSE	NR	Tue, Dec 22, 2015	5.33	5.62	5.30	5.56
5046	NYSE	NR	Mon, Dec 21, 2015	5.40	5.51	5.22	5.33
5045	NYSE	NR	Fri, Dec 18, 2015	5.45	5.53	5.32	5.41
5044	NYSE	NR	Thu, Dec 17, 2015	5.38	5.58	5.32	5.45
5043	NYSE	NR	Wed, Dec 16, 2015	5.09	5.43	4.86	5.40
5042	NYSE	NR	Tue, Dec 15, 2015	4.89	5.28	4.89	5.11
5041	NYSE	NR	Mon, Dec 14, 2015	4.82	4.93	4.77	4.83
5040	NYSE	NR	Fri, Dec 11, 2015	5.22	5.22	4.78	4.83
5039	NYSE	NR	Thu, Dec 10, 2015	5.33	5.42	5.26	5.34
5038	NYSE	NR	Wed, Dec 9, 2015	5.45	5.68	5.29	5.37
5037	NYSE	NR	Tue, Dec 8, 2015	5.22	5.64	5.21	5.39
5036	NYSE	NR	Mon, Dec 7, 2015	5.75	5.76	5.27	5.41
5035	NYSE	NR	Fri, Dec 4, 2015	6.07	6.07	5.72	5.77
5034	NYSE	NR	Thu, Dec 3, 2015	6.28	6.36	6.14	6.18
5033	NYSE	NR	Wed, Dec 2, 2015	6.41	6.50	6.17	6.18
5032	NYSE	NR	Tue, Dec 1, 2015	6.46	6.53	6.37	6.52
5031	NYSE	NR	Mon, Nov 30, 2015	6.07	6.50	6.03	6.50
5030	NYSE	NR	Fri, Nov 27, 2015	6.03	6.10	5.90	6.01
5029	NYSE	NR	Wed, Nov 25, 2015	5.99	6.32	5.89	6.11
5028	NYSE	NR	Tue, Nov 24, 2015	5.94	6.24	5.89	6.08
5027	NYSE	NR	Mon, Nov 23, 2015	5.76	5.94	5.70	5.88
5026	NYSE	NR	Fri, Nov 20, 2015	5.73	5.83	5.67	5.77
5025	NYSE	NR	Thu, Nov 19, 2015	5.87	5.94	5.65	5.72
5024	NYSE	NR	Wed, Nov 18, 2015	5.76	5.95	5.68	5.93
5023	NYSE	NR	Tue, Nov 17, 2015	5.78	5.87	5.57	5.70
5022	NYSE	NR	Mon, Nov 16, 2015	5.65	5.91	5.58	5.83
5021	NYSE	NR	Fri, Nov 13, 2015	5.53	5.82	5.46	5.66
5020	NYSE	NR	Thu, Nov 12, 2015	5.59	5.73	5.49	5.54
5019	NYSE	NR	Wed, Nov 11, 2015	6.08	6.10	5.69	5.71
5018	NYSE	NR	Tue, Nov 10, 2015	6.11	6.21	5.99	6.07
5017	NYSE	NR	Mon, Nov 9, 2015	6.21	6.31	6.01	6.12
5016	NYSE	NR	Fri, Nov 6, 2015	6.17	6.24	5.94	6.22
5015	NYSE	NR	Thu, Nov 5, 2015	6.16	6.39	6.06	6.10
5014	NYSE	NR	Wed, Nov 4, 2015	6.19	6.22	6.00	6.18
5013	NYSE	NR	Tue, Nov 3, 2015	5.95	6.25	5.91	6.19
5012	NYSE	NR	Mon, Nov 2, 2015	5.63	5.99	5.52	5.91
5011	NYSE	NR	Fri, Oct 30, 2015	5.42	5.70	5.20	5.66
5010	NYSE	NR	Thu, Oct 29, 2015	5.34	5.50	5.23	5.32
5009	NYSE	NR	Wed, Oct 28, 2015	5.28	5.56	5.25	5.47
5008	NYSE	NR	Tue, Oct 27, 2015	5.34	5.54	5.19	5.21
5007	NYSE	NR	Mon, Oct 26, 2015	5.72	5.79	5.33	5.44
5006	NYSE	NR	Fri, Oct 23, 2015	5.86	5.93	5.62	5.72
5005	NYSE	NR	Thu, Oct 22, 2015	5.81	6.13	5.78	5.91
5004	NYSE	NR	Wed, Oct 21, 2015	5.89	5.94	5.74	5.74
5003	NYSE	NR	Tue, Oct 20, 2015	5.76	6.00	5.71	5.89
5002	NYSE	NR	Mon, Oct 19, 2015	5.96	6.05	5.69	5.75
5001	NYSE	NR	Fri, Oct 16, 2015	6.27	6.27	5.92	6.04
5000	NYSE	NR	Thu, Oct 15, 2015	6.00	6.25	5.89	6.23
4999	NYSE	NR	Wed, Oct 14, 2015	6.04	6.17	5.98	6.04
4998	NYSE	NR	Tue, Oct 13, 2015	6.15	6.33	6.04	6.07
4997	NYSE	NR	Mon, Oct 12, 2015	6.61	6.61	6.10	6.20
4996	NYSE	NR	Fri, Oct 9, 2015	6.65	6.73	6.46	6.57
4995	NYSE	NR	Thu, Oct 8, 2015	6.34	6.64	6.19	6.60
4994	NYSE	NR	Wed, Oct 7, 2015	6.50	6.65	6.17	6.36
4993	NYSE	NR	Tue, Oct 6, 2015	6.13	6.40	6.07	6.34
4992	NYSE	NR	Mon, Oct 5, 2015	5.59	6.12	5.52	6.10
4991	NYSE	NR	Fri, Oct 2, 2015	4.98	5.51	4.98	5.50
4990	NYSE	NR	Thu, Oct 1, 2015	5.21	5.37	5.00	5.02
4989	NYSE	NR	Wed, Sep 30, 2015	5.16	5.19	4.98	5.12
4988	NYSE	NR	Tue, Sep 29, 2015	5.17	5.28	5.05	5.09
4987	NYSE	NR	Mon, Sep 28, 2015	5.52	5.56	5.10	5.16
4986	NYSE	NR	Fri, Sep 25, 2015	5.61	5.64	5.45	5.59
4985	NYSE	NR	Thu, Sep 24, 2015	5.51	5.62	5.41	5.56
4984	NYSE	NR	Wed, Sep 23, 2015	5.72	5.72	5.53	5.55
4983	NYSE	NR	Tue, Sep 22, 2015	5.61	5.75	5.54	5.69
4982	NYSE	NR	Mon, Sep 21, 2015	5.81	5.88	5.59	5.71
4981	NYSE	NR	Fri, Sep 18, 2015	5.90	5.95	5.64	5.73
4980	NYSE	NR	Thu, Sep 17, 2015	5.70	6.06	5.67	6.00
4979	NYSE	NR	Wed, Sep 16, 2015	5.65	5.86	4.89	5.85
4978	NYSE	NR	Tue, Sep 15, 2015	6.08	6.25	6.05	6.18
4977	NYSE	NR	Mon, Sep 14, 2015	6.12	6.17	6.05	6.10
4976	NYSE	NR	Fri, Sep 11, 2015	6.18	6.19	5.98	6.15
4975	NYSE	NR	Thu, Sep 10, 2015	6.27	6.34	6.07	6.32
4974	NYSE	NR	Wed, Sep 9, 2015	6.59	6.72	6.23	6.28
4973	NYSE	NR	Tue, Sep 8, 2015	6.57	6.75	6.42	6.58
4972	NYSE	NR	Fri, Sep 4, 2015	6.61	6.68	6.44	6.53
4971	NYSE	NR	Thu, Sep 3, 2015	6.79	6.94	6.66	6.75
4970	NYSE	NR	Wed, Sep 2, 2015	6.92	6.99	6.61	6.79
4969	NYSE	NR	Tue, Sep 1, 2015	7.11	7.24	6.80	6.86
4968	NYSE	NR	Mon, Aug 31, 2015	6.84	7.42	6.73	7.33
4967	NYSE	NR	Fri, Aug 28, 2015	6.48	7.16	6.46	7.04
4966	NYSE	NR	Thu, Aug 27, 2015	6.30	6.62	6.25	6.60
4965	NYSE	NR	Wed, Aug 26, 2015	6.32	6.32	6.12	6.16
4964	NYSE	NR	Tue, Aug 25, 2015	6.28	6.28	6.05	6.10
4963	NYSE	NR	Mon, Aug 24, 2015	6.00	6.34	5.79	6.07
4962	NYSE	NR	Fri, Aug 21, 2015	6.22	6.46	6.15	6.27
4961	NYSE	NR	Thu, Aug 20, 2015	6.78	6.86	6.31	6.34
4960	NYSE	NR	Wed, Aug 19, 2015	7.08	7.14	6.71	6.77
4959	NYSE	NR	Tue, Aug 18, 2015	7.08	7.17	7.02	7.11
4958	NYSE	NR	Mon, Aug 17, 2015	7.21	7.27	7.06	7.12
4957	NYSE	NR	Fri, Aug 14, 2015	7.23	7.42	7.16	7.24
4956	NYSE	NR	Thu, Aug 13, 2015	7.42	7.48	7.13	7.24
4955	NYSE	NR	Wed, Aug 12, 2015	7.36	7.59	7.25	7.50
4954	NYSE	NR	Tue, Aug 11, 2015	7.22	7.50	7.14	7.39
4953	NYSE	NR	Mon, Aug 10, 2015	7.13	7.43	7.06	7.35
4952	NYSE	NR	Fri, Aug 7, 2015	7.15	7.41	6.99	7.01
4951	NYSE	NR	Thu, Aug 6, 2015	6.94	7.30	6.79	7.23
4950	NYSE	NR	Wed, Aug 5, 2015	7.12	7.37	6.94	6.95
4949	NYSE	NR	Tue, Aug 4, 2015	7.13	7.35	7.07	7.08
4948	NYSE	NR	Mon, Aug 3, 2015	7.17	7.38	7.01	7.07
4947	NYSE	NR	Fri, Jul 31, 2015	7.18	8.19	7.17	7.23
4946	NYSE	NR	Thu, Jul 30, 2015	7.69	7.81	7.29	7.31
4945	NYSE	NR	Wed, Jul 29, 2015	7.27	7.70	7.26	7.68
4944	NYSE	NR	Tue, Jul 28, 2015	7.25	7.43	7.09	7.32
4943	NYSE	NR	Mon, Jul 27, 2015	7.25	7.36	7.20	7.21
4942	NYSE	NR	Fri, Jul 24, 2015	7.39	7.47	7.31	7.34
4941	NYSE	NR	Thu, Jul 23, 2015	7.45	7.61	7.34	7.45
4940	NYSE	NR	Wed, Jul 22, 2015	7.45	7.51	7.33	7.42
4939	NYSE	NR	Tue, Jul 21, 2015	7.28	7.65	7.28	7.51
4938	NYSE	NR	Mon, Jul 20, 2015	7.39	7.40	7.17	7.28
4937	NYSE	NR	Fri, Jul 17, 2015	7.59	7.59	7.34	7.37
4936	NYSE	NR	Thu, Jul 16, 2015	7.75	7.88	7.60	7.60
4935	NYSE	NR	Wed, Jul 15, 2015	7.99	8.00	7.64	7.68
4934	NYSE	NR	Tue, Jul 14, 2015	7.87	8.21	7.85	8.03
4933	NYSE	NR	Mon, Jul 13, 2015	7.92	8.06	7.85	7.90
4932	NYSE	NR	Fri, Jul 10, 2015	7.92	8.01	7.77	7.91
4931	NYSE	NR	Thu, Jul 9, 2015	7.99	8.06	7.78	7.83
4930	NYSE	NR	Wed, Jul 8, 2015	7.88	8.24	7.70	7.81
4929	NYSE	NR	Tue, Jul 7, 2015	7.69	7.95	7.43	7.89
4928	NYSE	NR	Mon, Jul 6, 2015	7.67	7.88	7.59	7.73
4927	NYSE	NR	Thu, Jul 2, 2015	8.02	8.06	7.80	7.82
4926	NYSE	NR	Wed, Jul 1, 2015	8.14	8.21	7.72	7.97
4925	NYSE	NR	Tue, Jun 30, 2015	8.06	8.26	8.04	8.13
4924	NYSE	NR	Mon, Jun 29, 2015	8.11	8.16	7.82	8.00
4923	NYSE	NR	Fri, Jun 26, 2015	8.35	8.41	7.94	8.18
4922	NYSE	NR	Thu, Jun 25, 2015	8.38	8.62	8.20	8.35
4921	NYSE	NR	Wed, Jun 24, 2015	7.70	7.96	7.69	7.88
4920	NYSE	NR	Tue, Jun 23, 2015	7.40	7.74	7.35	7.71
4919	NYSE	NR	Mon, Jun 22, 2015	7.43	7.50	7.29	7.46
4918	NYSE	NR	Fri, Jun 19, 2015	7.65	7.78	7.34	7.43
4917	NYSE	NR	Thu, Jun 18, 2015	8.11	8.15	7.62	7.67
4916	NYSE	NR	Wed, Jun 17, 2015	8.50	8.58	8.00	8.09
4915	NYSE	NR	Tue, Jun 16, 2015	8.92	9.00	8.86	8.91
4914	NYSE	NR	Mon, Jun 15, 2015	9.00	9.02	8.77	8.94
4913	NYSE	NR	Fri, Jun 12, 2015	8.94	9.16	8.91	9.09
4912	NYSE	NR	Thu, Jun 11, 2015	8.97	9.02	8.87	9.00
4911	NYSE	NR	Wed, Jun 10, 2015	8.80	9.01	8.78	8.97
4910	NYSE	NR	Tue, Jun 9, 2015	8.71	8.84	8.66	8.66
4909	NYSE	NR	Mon, Jun 8, 2015	8.85	8.99	8.67	8.69
4908	NYSE	NR	Fri, Jun 5, 2015	8.41	8.68	8.40	8.60
4907	NYSE	NR	Thu, Jun 4, 2015	8.60	8.67	8.44	8.47
4906	NYSE	NR	Wed, Jun 3, 2015	8.84	8.98	8.66	8.67
4905	NYSE	NR	Tue, Jun 2, 2015	8.76	9.04	8.67	8.88
4904	NYSE	NR	Mon, Jun 1, 2015	8.51	8.75	8.49	8.70
4903	NYSE	NR	Fri, May 29, 2015	8.67	8.73	8.47	8.48
4902	NYSE	NR	Thu, May 28, 2015	8.84	8.86	8.65	8.66
4901	NYSE	NR	Wed, May 27, 2015	8.86	8.95	8.74	8.89
4900	NYSE	NR	Tue, May 26, 2015	8.89	8.97	8.73	8.83
4899	NYSE	NR	Fri, May 22, 2015	9.00	9.21	8.95	9.00
4898	NYSE	NR	Thu, May 21, 2015	9.06	9.13	8.98	9.09
4897	NYSE	NR	Wed, May 20, 2015	9.01	9.16	8.92	9.00
4896	NYSE	NR	Tue, May 19, 2015	9.19	9.19	8.62	8.96
4895	NYSE	NR	Mon, May 18, 2015	9.26	9.33	9.13	9.31
4894	NYSE	NR	Fri, May 15, 2015	9.28	9.35	9.06	9.31
4893	NYSE	NR	Thu, May 14, 2015	9.49	9.53	9.21	9.33
4892	NYSE	NR	Wed, May 13, 2015	9.73	9.73	9.34	9.46
4891	NYSE	NR	Tue, May 12, 2015	9.58	9.71	9.33	9.62
4890	NYSE	NR	Mon, May 11, 2015	10.05	10.05	9.56	9.57
4889	NYSE	NR	Fri, May 8, 2015	9.69	10.00	9.50	9.99
4888	NYSE	NR	Thu, May 7, 2015	9.76	9.84	9.50	9.60
4887	NYSE	NR	Wed, May 6, 2015	10.24	10.32	9.78	9.83
4886	NYSE	NR	Tue, May 5, 2015	10.10	10.31	10.02	10.10
4885	NYSE	NR	Mon, May 4, 2015	9.50	10.16	9.50	10.00
4884	NYSE	NR	Fri, May 1, 2015	9.59	10.21	9.57	10.00
4883	NYSE	NR	Thu, Apr 30, 2015	10.61	10.61	10.23	10.26
4882	NYSE	NR	Wed, Apr 29, 2015	10.24	10.72	10.24	10.58
4881	NYSE	NR	Tue, Apr 28, 2015	10.35	10.42	10.20	10.27
4880	NYSE	NR	Mon, Apr 27, 2015	10.50	10.57	10.32	10.34
4879	NYSE	NR	Fri, Apr 24, 2015	10.59	10.59	10.34	10.45
4878	NYSE	NR	Thu, Apr 23, 2015	10.54	10.71	10.44	10.59
4877	NYSE	NR	Wed, Apr 22, 2015	10.25	10.51	10.14	10.46
4876	NYSE	NR	Tue, Apr 21, 2015	10.59	10.59	10.12	10.19
4875	NYSE	NR	Mon, Apr 20, 2015	10.41	10.73	10.41	10.53
4874	NYSE	NR	Fri, Apr 17, 2015	10.56	10.65	10.31	10.40
4873	NYSE	NR	Thu, Apr 16, 2015	10.59	10.85	10.44	10.61
4872	NYSE	NR	Wed, Apr 15, 2015	10.19	10.62	10.12	10.61
4871	NYSE	NR	Tue, Apr 14, 2015	9.82	10.26	9.75	10.09
4870	NYSE	NR	Mon, Apr 13, 2015	9.76	9.91	9.69	9.74
4869	NYSE	NR	Fri, Apr 10, 2015	10.00	10.07	9.64	9.74
4868	NYSE	NR	Thu, Apr 9, 2015	9.70	10.05	9.70	9.89
4867	NYSE	NR	Wed, Apr 8, 2015	9.70	9.82	9.56	9.65
4866	NYSE	NR	Tue, Apr 7, 2015	9.58	9.97	9.58	9.65
4865	NYSE	NR	Mon, Apr 6, 2015	9.30	9.69	9.29	9.64
4864	NYSE	NR	Thu, Apr 2, 2015	9.20	9.35	9.16	9.29
4863	NYSE	NR	Wed, Apr 1, 2015	9.14	9.36	9.14	9.25
4862	NYSE	NR	Tue, Mar 31, 2015	9.28	9.35	9.08	9.11
4861	NYSE	NR	Mon, Mar 30, 2015	9.55	9.59	9.34	9.36
4860	NYSE	NR	Fri, Mar 27, 2015	9.55	9.55	9.33	9.50
4859	NYSE	NR	Thu, Mar 26, 2015	9.71	9.91	9.58	9.60
4858	NYSE	NR	Wed, Mar 25, 2015	9.55	9.66	9.43	9.53
4857	NYSE	NR	Tue, Mar 24, 2015	9.34	9.42	9.25	9.38
4856	NYSE	NR	Mon, Mar 23, 2015	9.14	9.58	9.14	9.33
4855	NYSE	NR	Fri, Mar 20, 2015	9.03	9.29	9.00	9.11
4854	NYSE	NR	Thu, Mar 19, 2015	8.90	9.07	8.80	8.99
4853	NYSE	NR	Wed, Mar 18, 2015	8.93	9.14	8.83	9.05
4852	NYSE	NR	Tue, Mar 17, 2015	9.04	9.16	8.94	9.02
4851	NYSE	NR	Mon, Mar 16, 2015	9.17	9.19	8.97	9.12
4850	NYSE	NR	Fri, Mar 13, 2015	9.24	9.32	9.14	9.32
4849	NYSE	NR	Thu, Mar 12, 2015	9.41	9.46	9.18	9.32
4848	NYSE	NR	Wed, Mar 11, 2015	9.30	9.39	9.18	9.35
4847	NYSE	NR	Tue, Mar 10, 2015	9.11	9.34	9.10	9.30
4846	NYSE	NR	Mon, Mar 9, 2015	9.24	9.36	9.00	9.27
4845	NYSE	NR	Fri, Mar 6, 2015	9.49	9.71	9.19	9.23
4844	NYSE	NR	Thu, Mar 5, 2015	9.57	9.69	9.40	9.62
4843	NYSE	NR	Wed, Mar 4, 2015	9.50	9.70	9.38	9.59
4842	NYSE	NR	Tue, Mar 3, 2015	9.39	9.77	9.33	9.51
4841	NYSE	NR	Mon, Mar 2, 2015	9.40	9.45	9.23	9.39
4840	NYSE	NR	Fri, Feb 27, 2015	9.53	9.60	9.42	9.47
4839	NYSE	NR	Thu, Feb 26, 2015	9.44	9.59	9.37	9.50
4838	NYSE	NR	Wed, Feb 25, 2015	9.46	9.57	9.21	9.50
4837	NYSE	NR	Tue, Feb 24, 2015	9.44	9.50	9.20	9.43
4836	NYSE	NR	Mon, Feb 23, 2015	9.38	9.59	9.22	9.34
4835	NYSE	NR	Fri, Feb 20, 2015	9.50	9.60	9.34	9.51
4834	NYSE	NR	Thu, Feb 19, 2015	9.31	9.69	9.17	9.53
4833	NYSE	NR	Wed, Feb 18, 2015	9.38	9.78	9.35	9.64
4832	NYSE	NR	Tue, Feb 17, 2015	9.83	9.87	9.51	9.52
4831	NYSE	NR	Fri, Feb 13, 2015	9.16	10.17	9.15	9.85
4830	NYSE	NR	Thu, Feb 12, 2015	9.11	9.32	8.74	8.78
4829	NYSE	NR	Wed, Feb 11, 2015	8.90	9.07	8.81	8.97
4828	NYSE	NR	Tue, Feb 10, 2015	9.45	9.45	8.84	9.15
4827	NYSE	NR	Mon, Feb 9, 2015	9.52	9.69	9.40	9.40
4826	NYSE	NR	Fri, Feb 6, 2015	9.62	9.71	9.42	9.50
4825	NYSE	NR	Thu, Feb 5, 2015	9.39	9.61	9.35	9.54
4824	NYSE	NR	Wed, Feb 4, 2015	9.09	9.33	9.01	9.30
4823	NYSE	NR	Tue, Feb 3, 2015	9.30	9.45	9.12	9.33
4822	NYSE	NR	Mon, Feb 2, 2015	8.80	9.12	8.67	9.10
4821	NYSE	NR	Fri, Jan 30, 2015	8.38	8.81	8.33	8.64
4820	NYSE	NR	Thu, Jan 29, 2015	8.47	8.50	8.19	8.48
4819	NYSE	NR	Wed, Jan 28, 2015	8.87	8.87	8.37	8.44
4818	NYSE	NR	Tue, Jan 27, 2015	8.77	9.04	8.76	8.90
4817	NYSE	NR	Mon, Jan 26, 2015	8.57	8.97	8.47	8.84
4816	NYSE	NR	Fri, Jan 23, 2015	8.59	8.71	8.44	8.51
4815	NYSE	NR	Thu, Jan 22, 2015	8.62	8.73	8.35	8.60
4814	NYSE	NR	Wed, Jan 21, 2015	8.64	8.73	8.53	8.59
4813	NYSE	NR	Tue, Jan 20, 2015	8.57	8.68	8.37	8.59
4812	NYSE	NR	Fri, Jan 16, 2015	8.50	8.76	8.50	8.62
4811	NYSE	NR	Thu, Jan 15, 2015	8.60	8.78	8.46	8.48
4810	NYSE	NR	Wed, Jan 14, 2015	8.22	8.48	8.07	8.43
4809	NYSE	NR	Tue, Jan 13, 2015	8.56	8.62	8.20	8.34
4808	NYSE	NR	Mon, Jan 12, 2015	8.67	8.67	8.29	8.56
4807	NYSE	NR	Fri, Jan 9, 2015	9.18	9.29	8.81	8.88
4806	NYSE	NR	Thu, Jan 8, 2015	8.89	9.23	8.78	9.17
4805	NYSE	NR	Wed, Jan 7, 2015	8.87	8.98	8.48	8.78
4804	NYSE	NR	Tue, Jan 6, 2015	9.00	9.07	8.63	8.77
4803	NYSE	NR	Mon, Jan 5, 2015	9.33	9.43	9.04	9.11
4802	NYSE	NR	Fri, Jan 2, 2015	9.46	9.62	9.31	9.49
4801	NYSE	NR	Wed, Dec 31, 2014	9.58	9.74	9.39	9.54
4800	NYSE	NR	Tue, Dec 30, 2014	9.58	9.69	9.48	9.67
4799	NYSE	NR	Mon, Dec 29, 2014	9.59	9.81	9.47	9.63
4798	NYSE	NR	Fri, Dec 26, 2014	9.70	9.81	9.53	9.61
4797	NYSE	NR	Wed, Dec 24, 2014	9.43	9.63	9.21	9.60
4796	NYSE	NR	Tue, Dec 23, 2014	9.44	9.54	9.25	9.51
4795	NYSE	NR	Mon, Dec 22, 2014	9.50	9.59	9.34	9.39
4794	NYSE	NR	Fri, Dec 19, 2014	9.26	9.75	9.17	9.73
4793	NYSE	NR	Thu, Dec 18, 2014	9.46	9.51	8.99	9.26
4792	NYSE	NR	Wed, Dec 17, 2014	8.54	9.22	8.52	9.18
4791	NYSE	NR	Tue, Dec 16, 2014	8.26	8.92	8.23	8.57
4790	NYSE	NR	Mon, Dec 15, 2014	8.76	8.90	8.38	8.41
4789	NYSE	NR	Fri, Dec 12, 2014	8.38	8.99	8.38	8.67
4788	NYSE	NR	Thu, Dec 11, 2014	8.99	9.20	8.90	8.93
4787	NYSE	NR	Wed, Dec 10, 2014	8.81	9.09	8.74	8.93
4786	NYSE	NR	Tue, Dec 9, 2014	8.70	9.14	8.67	9.02
4785	NYSE	NR	Mon, Dec 8, 2014	9.34	9.34	8.70	8.74
4784	NYSE	NR	Fri, Dec 5, 2014	9.80	9.88	9.51	9.56
4783	NYSE	NR	Thu, Dec 4, 2014	10.00	10.07	9.78	9.82
4782	NYSE	NR	Wed, Dec 3, 2014	9.75	10.11	9.54	10.10
4781	NYSE	NR	Tue, Dec 2, 2014	8.88	9.73	8.87	9.71
4780	NYSE	NR	Mon, Dec 1, 2014	10.73	10.73	9.25	9.25
4779	NYSE	NR	Fri, Nov 28, 2014	11.03	11.09	10.47	10.47
4778	NYSE	NR	Wed, Nov 26, 2014	11.89	11.92	11.67	11.69
4777	NYSE	NR	Tue, Nov 25, 2014	12.59	12.59	11.92	11.95
4776	NYSE	NR	Mon, Nov 24, 2014	12.41	12.65	12.34	12.44
4775	NYSE	NR	Fri, Nov 21, 2014	12.23	12.49	12.23	12.42
4774	NYSE	NR	Thu, Nov 20, 2014	11.71	12.09	11.71	12.00
4773	NYSE	NR	Wed, Nov 19, 2014	11.77	11.94	11.56	11.72
4772	NYSE	NR	Tue, Nov 18, 2014	12.04	12.22	11.77	11.77
4771	NYSE	NR	Mon, Nov 17, 2014	11.97	12.12	11.80	11.94
4770	NYSE	NR	Fri, Nov 14, 2014	11.69	12.15	11.62	12.04
4769	NYSE	NR	Thu, Nov 13, 2014	11.60	11.68	11.47	11.45
4768	NYSE	NR	Wed, Nov 12, 2014	11.66	11.95	11.59	11.74
4767	NYSE	NR	Tue, Nov 11, 2014	11.71	11.89	11.56	11.80
4766	NYSE	NR	Mon, Nov 10, 2014	11.90	11.96	11.54	11.71
4765	NYSE	NR	Fri, Nov 7, 2014	11.37	11.77	11.25	11.76
4764	NYSE	NR	Thu, Nov 6, 2014	11.21	11.44	11.01	11.42
4763	NYSE	NR	Wed, Nov 5, 2014	10.99	11.53	10.90	11.39
4762	NYSE	NR	Tue, Nov 4, 2014	11.21	11.22	10.77	10.86
4761	NYSE	NR	Mon, Nov 3, 2014	11.47	11.63	11.21	11.37
4760	NYSE	NR	Fri, Oct 31, 2014	11.37	11.56	10.78	11.43
4759	NYSE	NR	Thu, Oct 30, 2014	10.71	10.85	10.51	10.75
4758	NYSE	NR	Wed, Oct 29, 2014	10.86	11.01	10.65	10.80
4757	NYSE	NR	Tue, Oct 28, 2014	10.37	10.73	10.23	10.73
4756	NYSE	NR	Mon, Oct 27, 2014	10.52	10.52	10.18	10.31
4755	NYSE	NR	Fri, Oct 24, 2014	10.84	10.84	10.53	10.73
4754	NYSE	NR	Thu, Oct 23, 2014	10.73	11.05	10.65	10.88
4753	NYSE	NR	Wed, Oct 22, 2014	10.99	11.09	10.59	10.59
4752	NYSE	NR	Tue, Oct 21, 2014	10.95	11.01	10.78	10.94
4751	NYSE	NR	Mon, Oct 20, 2014	10.64	10.91	10.60	10.85
4750	NYSE	NR	Fri, Oct 17, 2014	10.94	11.13	10.55	10.64
4749	NYSE	NR	Thu, Oct 16, 2014	10.16	10.76	10.04	10.67
4748	NYSE	NR	Wed, Oct 15, 2014	10.31	10.59	10.17	10.47
4747	NYSE	NR	Tue, Oct 14, 2014	10.55	10.72	10.30	10.43
4746	NYSE	NR	Mon, Oct 13, 2014	10.82	10.93	10.47	10.48
4745	NYSE	NR	Fri, Oct 10, 2014	10.89	11.06	10.59	10.89
4744	NYSE	NR	Thu, Oct 9, 2014	11.58	11.64	10.82	11.00
4743	NYSE	NR	Wed, Oct 8, 2014	11.58	11.65	11.20	11.65
4742	NYSE	NR	Tue, Oct 7, 2014	11.59	11.89	11.56	11.60
4741	NYSE	NR	Mon, Oct 6, 2014	11.70	11.80	11.60	11.65
4740	NYSE	NR	Fri, Oct 3, 2014	11.93	12.04	11.58	11.66
4739	NYSE	NR	Thu, Oct 2, 2014	12.32	12.32	11.65	11.82
4738	NYSE	NR	Wed, Oct 1, 2014	12.41	12.49	12.22	12.33
4737	NYSE	NR	Tue, Sep 30, 2014	12.47	12.53	12.34	12.44
4736	NYSE	NR	Mon, Sep 29, 2014	12.24	12.45	12.17	12.44
4735	NYSE	NR	Fri, Sep 26, 2014	12.24	12.44	12.11	12.41
4734	NYSE	NR	Thu, Sep 25, 2014	12.36	12.36	12.10	12.24
4733	NYSE	NR	Wed, Sep 24, 2014	12.41	12.51	12.27	12.37
4732	NYSE	NR	Tue, Sep 23, 2014	12.38	12.51	12.32	12.41
4731	NYSE	NR	Mon, Sep 22, 2014	12.74	12.75	12.34	12.44
4730	NYSE	NR	Fri, Sep 19, 2014	12.95	13.00	12.75	12.79
4729	NYSE	NR	Thu, Sep 18, 2014	12.90	12.93	12.80	12.88
4728	NYSE	NR	Wed, Sep 17, 2014	12.74	12.90	12.66	12.87
4727	NYSE	NR	Tue, Sep 16, 2014	12.40	12.71	12.40	12.70
4726	NYSE	NR	Mon, Sep 15, 2014	12.54	12.54	12.30	12.43
4725	NYSE	NR	Fri, Sep 12, 2014	12.88	12.95	12.49	12.56
4724	NYSE	NR	Thu, Sep 11, 2014	12.34	12.94	12.31	12.93
4723	NYSE	NR	Wed, Sep 10, 2014	12.00	12.21	11.88	12.20
4722	NYSE	NR	Tue, Sep 9, 2014	11.88	12.03	11.79	12.03
4721	NYSE	NR	Mon, Sep 8, 2014	11.87	11.89	11.70	11.86
4720	NYSE	NR	Fri, Sep 5, 2014	11.79	12.00	11.72	11.91
4719	NYSE	NR	Thu, Sep 4, 2014	12.12	12.27	11.82	11.82
4718	NYSE	NR	Wed, Sep 3, 2014	12.39	12.48	12.02	12.08
4717	NYSE	NR	Tue, Sep 2, 2014	12.40	12.71	12.27	12.31
4716	NYSE	NR	Fri, Aug 29, 2014	12.46	12.51	12.29	12.33
4715	NYSE	NR	Thu, Aug 28, 2014	12.52	12.52	12.30	12.39
4714	NYSE	NR	Wed, Aug 27, 2014	12.47	12.57	12.37	12.54
4713	NYSE	NR	Tue, Aug 26, 2014	12.54	12.60	12.40	12.48
4712	NYSE	NR	Mon, Aug 25, 2014	12.53	12.60	12.40	12.49
4711	NYSE	NR	Fri, Aug 22, 2014	12.54	12.60	12.27	12.43
4710	NYSE	NR	Thu, Aug 21, 2014	12.54	12.64	12.35	12.55
4709	NYSE	NR	Wed, Aug 20, 2014	12.70	12.70	12.41	12.52
4708	NYSE	NR	Tue, Aug 19, 2014	12.69	12.80	12.61	12.74
4707	NYSE	NR	Mon, Aug 18, 2014	12.62	12.70	12.54	12.64
4706	NYSE	NR	Fri, Aug 15, 2014	12.63	12.68	12.33	12.52
4705	NYSE	NR	Thu, Aug 14, 2014	12.62	12.73	12.47	12.52
4704	NYSE	NR	Wed, Aug 13, 2014	12.48	12.65	12.45	12.57
4703	NYSE	NR	Tue, Aug 12, 2014	12.45	12.55	12.30	12.39
4702	NYSE	NR	Mon, Aug 11, 2014	12.57	12.83	12.51	12.53
4701	NYSE	NR	Fri, Aug 8, 2014	12.15	12.62	12.14	12.48
4700	NYSE	NR	Thu, Aug 7, 2014	12.30	12.40	12.07	12.15
4699	NYSE	NR	Wed, Aug 6, 2014	12.31	12.55	12.23	12.26
4698	NYSE	NR	Tue, Aug 5, 2014	12.42	12.45	12.08	12.44
4697	NYSE	NR	Mon, Aug 4, 2014	12.36	12.50	12.20	12.50
4696	NYSE	NR	Fri, Aug 1, 2014	12.23	12.42	12.00	12.30
4695	NYSE	NR	Thu, Jul 31, 2014	12.59	12.65	12.16	12.23
4694	NYSE	NR	Wed, Jul 30, 2014	13.01	13.01	12.71	12.75
4693	NYSE	NR	Tue, Jul 29, 2014	13.12	13.12	12.87	12.88
4692	NYSE	NR	Mon, Jul 28, 2014	13.40	13.40	12.93	13.00
4691	NYSE	NR	Fri, Jul 25, 2014	12.83	13.60	12.50	13.40
4690	NYSE	NR	Thu, Jul 24, 2014	11.74	11.84	11.60	11.66
4689	NYSE	NR	Wed, Jul 23, 2014	11.76	11.85	11.67	11.71
4688	NYSE	NR	Tue, Jul 22, 2014	11.69	11.91	11.69	11.77
4687	NYSE	NR	Mon, Jul 21, 2014	11.53	11.65	11.50	11.62
4686	NYSE	NR	Fri, Jul 18, 2014	11.56	11.71	11.50	11.59
4685	NYSE	NR	Thu, Jul 17, 2014	11.84	11.86	11.56	11.58
4684	NYSE	NR	Wed, Jul 16, 2014	11.71	11.94	11.64	11.88
4683	NYSE	NR	Tue, Jul 15, 2014	11.77	11.85	11.51	11.62
4682	NYSE	NR	Mon, Jul 14, 2014	11.62	11.86	11.59	11.80
4681	NYSE	NR	Fri, Jul 11, 2014	11.77	11.79	11.50	11.50
4680	NYSE	NR	Thu, Jul 10, 2014	12.04	12.05	11.77	11.79
4679	NYSE	NR	Wed, Jul 9, 2014	12.30	12.43	12.10	12.25
4678	NYSE	NR	Tue, Jul 8, 2014	12.32	12.33	12.10	12.29
4677	NYSE	NR	Mon, Jul 7, 2014	12.36	12.36	12.20	12.34
4676	NYSE	NR	Thu, Jul 3, 2014	12.37	12.51	12.35	12.45
4675	NYSE	NR	Wed, Jul 2, 2014	12.50	12.53	12.24	12.30
4674	NYSE	NR	Tue, Jul 1, 2014	12.56	12.70	12.52	12.56
4673	NYSE	NR	Mon, Jun 30, 2014	12.30	12.50	12.21	12.46
4672	NYSE	NR	Fri, Jun 27, 2014	11.99	12.40	11.99	12.39
4671	NYSE	NR	Thu, Jun 26, 2014	12.02	12.10	11.97	12.07
4670	NYSE	NR	Wed, Jun 25, 2014	11.72	12.07	11.70	12.05
4669	NYSE	NR	Tue, Jun 24, 2014	11.97	12.10	11.76	11.77
4668	NYSE	NR	Mon, Jun 23, 2014	12.03	12.06	11.87	11.96
4667	NYSE	NR	Fri, Jun 20, 2014	11.99	12.20	11.99	12.08
4666	NYSE	NR	Thu, Jun 19, 2014	11.99	12.06	11.87	12.01
4665	NYSE	NR	Wed, Jun 18, 2014	11.83	11.98	11.75	11.96
4664	NYSE	NR	Tue, Jun 17, 2014	11.79	12.01	11.74	11.82
4663	NYSE	NR	Mon, Jun 16, 2014	11.89	11.95	11.74	11.84
4662	NYSE	NR	Fri, Jun 13, 2014	11.81	11.94	11.73	11.94
4661	NYSE	NR	Thu, Jun 12, 2014	11.81	12.00	11.75	11.78
4660	NYSE	NR	Wed, Jun 11, 2014	11.84	11.93	11.76	11.81
4659	NYSE	NR	Tue, Jun 10, 2014	11.93	12.03	11.81	11.91
4658	NYSE	NR	Mon, Jun 9, 2014	11.96	12.08	11.88	11.99
4657	NYSE	NR	Fri, Jun 6, 2014	11.72	12.01	11.70	11.99
4656	NYSE	NR	Thu, Jun 5, 2014	11.11	11.71	11.11	11.69
4655	NYSE	NR	Wed, Jun 4, 2014	11.14	11.20	11.00	11.08
4654	NYSE	NR	Tue, Jun 3, 2014	11.06	11.24	11.03	11.14
4653	NYSE	NR	Mon, Jun 2, 2014	11.16	11.31	11.05	11.07
4652	NYSE	NR	Fri, May 30, 2014	11.39	11.48	11.23	11.26
4651	NYSE	NR	Thu, May 29, 2014	11.28	11.37	11.14	11.36
4650	NYSE	NR	Wed, May 28, 2014	11.33	11.33	11.10	11.22
4649	NYSE	NR	Tue, May 27, 2014	11.22	11.40	11.20	11.32
4648	NYSE	NR	Fri, May 23, 2014	11.25	11.25	11.10	11.20
4647	NYSE	NR	Thu, May 22, 2014	11.20	11.32	11.14	11.24
4646	NYSE	NR	Wed, May 21, 2014	11.13	11.30	11.02	11.20
4645	NYSE	NR	Tue, May 20, 2014	11.24	11.36	10.99	11.07
4644	NYSE	NR	Mon, May 19, 2014	11.22	11.40	11.20	11.31
4643	NYSE	NR	Fri, May 16, 2014	11.19	11.28	11.08	11.28
4642	NYSE	NR	Thu, May 15, 2014	11.37	11.37	11.09	11.22
4641	NYSE	NR	Wed, May 14, 2014	11.63	11.75	11.34	11.43
4640	NYSE	NR	Tue, May 13, 2014	11.80	11.84	11.63	11.64
4639	NYSE	NR	Mon, May 12, 2014	11.65	11.84	11.57	11.83
4638	NYSE	NR	Fri, May 9, 2014	11.55	11.72	11.48	11.61
4637	NYSE	NR	Thu, May 8, 2014	11.92	12.00	11.60	11.63
4636	NYSE	NR	Wed, May 7, 2014	11.98	12.02	11.77	11.93
4635	NYSE	NR	Tue, May 6, 2014	11.95	12.00	11.82	11.92
4634	NYSE	NR	Mon, May 5, 2014	11.99	12.04	11.83	11.96
4633	NYSE	NR	Fri, May 2, 2014	11.83	12.07	11.75	12.04
4632	NYSE	NR	Thu, May 1, 2014	12.01	12.01	11.61	11.85
4631	NYSE	NR	Wed, Apr 30, 2014	11.83	12.04	11.59	12.04
4630	NYSE	NR	Tue, Apr 29, 2014	12.32	12.42	11.83	11.86
4629	NYSE	NR	Mon, Apr 28, 2014	12.30	12.41	12.19	12.27
4628	NYSE	NR	Fri, Apr 25, 2014	11.60	12.65	11.45	12.24
4627	NYSE	NR	Thu, Apr 24, 2014	11.77	11.87	11.57	11.60
4626	NYSE	NR	Wed, Apr 23, 2014	11.98	12.07	11.67	11.69
4625	NYSE	NR	Tue, Apr 22, 2014	11.98	12.02	11.85	12.00
4624	NYSE	NR	Mon, Apr 21, 2014	11.98	12.05	11.92	11.99
4623	NYSE	NR	Thu, Apr 17, 2014	11.84	12.09	11.80	11.99
4622	NYSE	NR	Wed, Apr 16, 2014	11.77	11.92	11.71	11.81
4621	NYSE	NR	Tue, Apr 15, 2014	11.56	11.77	11.44	11.66
4620	NYSE	NR	Mon, Apr 14, 2014	11.12	11.68	11.06	11.57
4619	NYSE	NR	Fri, Apr 11, 2014	10.90	11.15	10.90	11.00
4618	NYSE	NR	Thu, Apr 10, 2014	11.20	11.40	10.99	11.02
4617	NYSE	NR	Wed, Apr 9, 2014	11.45	11.53	11.21	11.29
4616	NYSE	NR	Tue, Apr 8, 2014	11.07	11.52	11.07	11.41
4615	NYSE	NR	Mon, Apr 7, 2014	11.23	11.27	11.04	11.04
4614	NYSE	NR	Fri, Apr 4, 2014	11.46	11.67	11.14	11.29
4613	NYSE	NR	Thu, Apr 3, 2014	11.59	11.64	11.26	11.33
4612	NYSE	NR	Wed, Apr 2, 2014	11.52	11.67	11.49	11.57
4611	NYSE	NR	Tue, Apr 1, 2014	11.51	11.55	11.37	11.53
4610	NYSE	NR	Mon, Mar 31, 2014	11.26	11.48	11.06	11.45
4609	NYSE	NR	Fri, Mar 28, 2014	11.87	12.00	10.98	11.18
4608	NYSE	NR	Thu, Mar 27, 2014	10.48	11.15	10.48	11.05
4607	NYSE	NR	Wed, Mar 26, 2014	11.00	11.19	10.43	10.52
4606	NYSE	NR	Tue, Mar 25, 2014	10.92	11.10	10.88	10.94
4605	NYSE	NR	Mon, Mar 24, 2014	11.31	11.50	10.79	10.80
4604	NYSE	NR	Fri, Mar 21, 2014	11.19	11.53	11.13	11.26
4603	NYSE	NR	Thu, Mar 20, 2014	10.91	11.16	10.85	11.09
4602	NYSE	NR	Wed, Mar 19, 2014	11.18	11.20	10.87	10.92
4601	NYSE	NR	Tue, Mar 18, 2014	11.16	11.30	11.14	11.30
4600	NYSE	NR	Mon, Mar 17, 2014	10.97	11.13	10.93	11.12
4599	NYSE	NR	Fri, Mar 14, 2014	10.92	10.99	10.84	10.94
4598	NYSE	NR	Thu, Mar 13, 2014	11.10	11.10	10.70	10.96
4597	NYSE	NR	Wed, Mar 12, 2014	11.24	11.26	10.97	11.04
4596	NYSE	NR	Tue, Mar 11, 2014	11.60	11.72	11.26	11.35
4595	NYSE	NR	Mon, Mar 10, 2014	11.55	11.62	11.41	11.60
4594	NYSE	NR	Fri, Mar 7, 2014	11.60	11.60	11.43	11.60
4593	NYSE	NR	Thu, Mar 6, 2014	11.44	11.58	11.34	11.52
4592	NYSE	NR	Wed, Mar 5, 2014	11.63	11.74	11.36	11.44
4591	NYSE	NR	Tue, Mar 4, 2014	11.33	11.65	11.33	11.63
4590	NYSE	NR	Mon, Mar 3, 2014	11.02	11.28	10.97	11.18
4589	NYSE	NR	Fri, Feb 28, 2014	11.19	11.37	11.11	11.12
4588	NYSE	NR	Thu, Feb 27, 2014	10.99	11.28	10.92	11.15
4587	NYSE	NR	Wed, Feb 26, 2014	11.09	11.15	10.90	11.02
4586	NYSE	NR	Tue, Feb 25, 2014	11.14	11.17	10.93	11.04
4585	NYSE	NR	Mon, Feb 24, 2014	10.99	11.28	10.99	11.16
4584	NYSE	NR	Fri, Feb 21, 2014	11.20	11.22	10.91	10.98
4583	NYSE	NR	Thu, Feb 20, 2014	11.15	11.37	11.15	11.20
4582	NYSE	NR	Wed, Feb 19, 2014	11.07	11.14	10.98	11.11
4581	NYSE	NR	Tue, Feb 18, 2014	11.45	11.45	10.92	11.15
4580	NYSE	NR	Fri, Feb 14, 2014	11.51	12.00	10.87	11.67
4579	NYSE	NR	Thu, Feb 13, 2014	11.26	11.58	11.23	11.52
4578	NYSE	NR	Wed, Feb 12, 2014	11.61	11.78	11.27	11.29
4577	NYSE	NR	Tue, Feb 11, 2014	11.28	11.74	11.25	11.59
4576	NYSE	NR	Mon, Feb 10, 2014	11.19	11.23	11.01	11.22
4575	NYSE	NR	Fri, Feb 7, 2014	11.30	11.39	11.18	11.22
4574	NYSE	NR	Thu, Feb 6, 2014	11.01	11.38	10.98	11.26
4573	NYSE	NR	Wed, Feb 5, 2014	11.15	11.15	10.84	10.93
4572	NYSE	NR	Tue, Feb 4, 2014	11.10	11.25	10.99	11.20
4571	NYSE	NR	Mon, Feb 3, 2014	11.35	11.35	10.92	11.06
4570	NYSE	NR	Fri, Jan 31, 2014	11.29	11.46	11.15	11.36
4569	NYSE	NR	Thu, Jan 30, 2014	11.38	11.53	11.30	11.49
4568	NYSE	NR	Wed, Jan 29, 2014	11.29	11.46	11.17	11.25
4567	NYSE	NR	Tue, Jan 28, 2014	11.46	11.49	11.30	11.44
4566	NYSE	NR	Mon, Jan 27, 2014	11.83	11.84	11.26	11.48
4565	NYSE	NR	Fri, Jan 24, 2014	12.08	12.08	11.71	11.84
4564	NYSE	NR	Thu, Jan 23, 2014	12.38	12.45	12.15	12.21
4563	NYSE	NR	Wed, Jan 22, 2014	12.22	12.56	12.15	12.48
4562	NYSE	NR	Tue, Jan 21, 2014	12.10	12.29	12.04	12.22
4561	NYSE	NR	Fri, Jan 17, 2014	12.11	12.29	12.01	12.10
4560	NYSE	NR	Thu, Jan 16, 2014	12.14	12.21	11.98	12.07
4559	NYSE	NR	Wed, Jan 15, 2014	12.04	12.18	12.02	12.13
4558	NYSE	NR	Tue, Jan 14, 2014	11.80	12.03	11.80	12.02
4557	NYSE	NR	Mon, Jan 13, 2014	11.81	11.95	11.71	11.75
4556	NYSE	NR	Fri, Jan 10, 2014	11.83	12.10	11.80	11.93
4555	NYSE	NR	Thu, Jan 9, 2014	11.93	11.98	11.76	11.85
4554	NYSE	NR	Wed, Jan 8, 2014	12.10	12.16	11.81	11.87
4553	NYSE	NR	Tue, Jan 7, 2014	12.24	12.38	12.13	12.14
4552	NYSE	NR	Mon, Jan 6, 2014	12.25	12.45	12.16	12.24
4551	NYSE	NR	Fri, Jan 3, 2014	12.02	12.26	12.02	12.18
4550	NYSE	NR	Thu, Jan 2, 2014	12.24	12.31	12.03	12.04
4549	NYSE	NR	Tue, Dec 31, 2013	12.28	12.31	12.23	12.29
4548	NYSE	NR	Mon, Dec 30, 2013	12.20	12.41	12.20	12.28
4547	NYSE	NR	Fri, Dec 27, 2013	12.15	12.33	12.05	12.21
4546	NYSE	NR	Thu, Dec 26, 2013	12.07	12.20	11.99	12.05
4545	NYSE	NR	Tue, Dec 24, 2013	12.00	12.28	12.00	12.00
4544	NYSE	NR	Mon, Dec 23, 2013	11.95	12.22	11.91	12.05
4543	NYSE	NR	Fri, Dec 20, 2013	11.66	12.02	11.65	11.90
4542	NYSE	NR	Thu, Dec 19, 2013	11.93	11.96	11.66	11.71
4541	NYSE	NR	Wed, Dec 18, 2013	12.13	12.16	11.78	11.95
4540	NYSE	NR	Tue, Dec 17, 2013	12.41	12.43	12.07	12.14
4539	NYSE	NR	Mon, Dec 16, 2013	12.07	12.47	12.07	12.43
4538	NYSE	NR	Fri, Dec 13, 2013	12.04	12.13	11.90	12.06
4537	NYSE	NR	Thu, Dec 12, 2013	11.78	12.11	11.74	12.02
4536	NYSE	NR	Wed, Dec 11, 2013	11.98	12.02	11.73	11.80
4535	NYSE	NR	Tue, Dec 10, 2013	12.29	12.39	11.94	11.96
4534	NYSE	NR	Mon, Dec 9, 2013	12.46	12.59	12.33	12.35
4533	NYSE	NR	Fri, Dec 6, 2013	12.42	12.50	12.27	12.47
4532	NYSE	NR	Thu, Dec 5, 2013	12.11	12.39	12.02	12.27
4531	NYSE	NR	Wed, Dec 4, 2013	12.03	12.27	11.94	12.11
4530	NYSE	NR	Tue, Dec 3, 2013	12.09	12.21	11.90	12.10
4529	NYSE	NR	Mon, Dec 2, 2013	12.02	12.28	11.89	12.14
4528	NYSE	NR	Fri, Nov 29, 2013	12.05	12.23	11.87	12.06
4527	NYSE	NR	Wed, Nov 27, 2013	12.24	12.24	11.82	11.96
4526	NYSE	NR	Tue, Nov 26, 2013	11.78	12.26	11.78	12.25
4525	NYSE	NR	Mon, Nov 25, 2013	12.33	12.33	11.78	11.82
4524	NYSE	NR	Fri, Nov 22, 2013	12.22	12.40	12.02	12.36
4523	NYSE	NR	Thu, Nov 21, 2013	12.06	12.19	11.94	12.17
4522	NYSE	NR	Wed, Nov 20, 2013	12.24	12.24	11.95	12.03
4521	NYSE	NR	Tue, Nov 19, 2013	12.37	12.45	12.05	12.17
4520	NYSE	NR	Mon, Nov 18, 2013	12.85	12.85	12.36	12.41
4519	NYSE	NR	Fri, Nov 15, 2013	12.84	12.89	12.68	12.79
4518	NYSE	NR	Thu, Nov 14, 2013	12.62	12.69	12.48	12.61
4517	NYSE	NR	Wed, Nov 13, 2013	12.37	12.68	12.30	12.66
4516	NYSE	NR	Tue, Nov 12, 2013	12.63	12.63	12.36	12.49
4515	NYSE	NR	Mon, Nov 11, 2013	12.67	12.86	12.56	12.72
4514	NYSE	NR	Fri, Nov 8, 2013	12.42	12.70	12.25	12.66
4513	NYSE	NR	Thu, Nov 7, 2013	12.79	12.79	12.41	12.44
4512	NYSE	NR	Wed, Nov 6, 2013	12.94	12.98	12.67	12.72
4511	NYSE	NR	Tue, Nov 5, 2013	12.80	12.88	12.70	12.84
4510	NYSE	NR	Mon, Nov 4, 2013	12.70	12.97	12.66	12.94
4509	NYSE	NR	Fri, Nov 1, 2013	12.73	12.73	12.40	12.68
4508	NYSE	NR	Thu, Oct 31, 2013	12.91	12.95	12.66	12.75
4507	NYSE	NR	Wed, Oct 30, 2013	13.02	13.20	12.73	12.89
4506	NYSE	NR	Tue, Oct 29, 2013	13.04	13.23	13.00	13.02
4505	NYSE	NR	Mon, Oct 28, 2013	12.76	13.09	12.73	13.05
4504	NYSE	NR	Fri, Oct 25, 2013	12.96	13.00	12.21	12.79
4503	NYSE	NR	Thu, Oct 24, 2013	12.92	12.94	12.81	12.84
4502	NYSE	NR	Wed, Oct 23, 2013	13.23	13.23	12.92	12.95
4501	NYSE	NR	Tue, Oct 22, 2013	13.41	13.59	13.24	13.31
4500	NYSE	NR	Mon, Oct 21, 2013	13.52	13.64	13.38	13.40
4499	NYSE	NR	Fri, Oct 18, 2013	13.33	13.57	13.33	13.50
4498	NYSE	NR	Thu, Oct 17, 2013	13.19	13.32	13.06	13.20
4497	NYSE	NR	Wed, Oct 16, 2013	13.07	13.24	12.96	13.20
4496	NYSE	NR	Tue, Oct 15, 2013	13.04	13.06	12.78	12.93
4495	NYSE	NR	Mon, Oct 14, 2013	12.77	13.11	12.65	13.08
4494	NYSE	NR	Fri, Oct 11, 2013	12.61	13.21	12.58	13.15
4493	NYSE	NR	Thu, Oct 10, 2013	12.27	12.68	12.23	12.66
4492	NYSE	NR	Wed, Oct 9, 2013	12.44	12.45	12.01	12.10
4491	NYSE	NR	Tue, Oct 8, 2013	12.53	12.67	12.26	12.46
4490	NYSE	NR	Mon, Oct 7, 2013	12.53	12.63	12.41	12.51
4489	NYSE	NR	Fri, Oct 4, 2013	12.54	12.74	12.50	12.60
4488	NYSE	NR	Thu, Oct 3, 2013	12.48	12.58	12.30	12.56
4487	NYSE	NR	Wed, Oct 2, 2013	12.50	12.68	12.42	12.53
4486	NYSE	NR	Tue, Oct 1, 2013	12.64	12.73	12.50	12.61
4485	NYSE	NR	Mon, Sep 30, 2013	12.66	12.68	12.16	12.66
4484	NYSE	NR	Fri, Sep 27, 2013	12.35	12.69	12.33	12.56
4483	NYSE	NR	Thu, Sep 26, 2013	12.20	12.56	12.16	12.47
4482	NYSE	NR	Wed, Sep 25, 2013	11.86	12.08	11.85	11.87
4481	NYSE	NR	Tue, Sep 24, 2013	11.98	12.02	11.72	11.88
4480	NYSE	NR	Mon, Sep 23, 2013	12.03	12.03	11.80	11.99
4479	NYSE	NR	Fri, Sep 20, 2013	12.00	12.06	11.89	12.05
4478	NYSE	NR	Thu, Sep 19, 2013	12.04	12.16	11.98	12.02
4477	NYSE	NR	Wed, Sep 18, 2013	11.85	12.00	11.65	11.98
4476	NYSE	NR	Tue, Sep 17, 2013	11.96	12.03	11.86	11.87
4475	NYSE	NR	Mon, Sep 16, 2013	12.07	12.08	11.89	11.97
4474	NYSE	NR	Fri, Sep 13, 2013	11.68	11.98	11.67	11.88
4473	NYSE	NR	Thu, Sep 12, 2013	11.86	11.88	11.68	11.69
4472	NYSE	NR	Wed, Sep 11, 2013	11.82	12.06	11.78	11.96
4471	NYSE	NR	Tue, Sep 10, 2013	11.89	12.09	11.76	11.86
4470	NYSE	NR	Mon, Sep 9, 2013	11.66	11.83	11.65	11.83
4469	NYSE	NR	Fri, Sep 6, 2013	11.38	11.56	11.11	11.56
4468	NYSE	NR	Thu, Sep 5, 2013	11.32	11.48	11.29	11.30
4467	NYSE	NR	Wed, Sep 4, 2013	11.24	11.46	11.14	11.34
4466	NYSE	NR	Tue, Sep 3, 2013	11.32	11.56	11.17	11.23
4465	NYSE	NR	Fri, Aug 30, 2013	11.53	11.60	11.12	11.13
4464	NYSE	NR	Thu, Aug 29, 2013	11.53	11.69	11.45	11.54
4463	NYSE	NR	Wed, Aug 28, 2013	11.44	11.71	11.44	11.56
4462	NYSE	NR	Tue, Aug 27, 2013	11.45	11.57	11.34	11.39
4461	NYSE	NR	Mon, Aug 26, 2013	11.52	11.79	11.50	11.58
4460	NYSE	NR	Fri, Aug 23, 2013	11.56	11.64	11.48	11.52
4459	NYSE	NR	Thu, Aug 22, 2013	11.35	11.75	11.35	11.55
4458	NYSE	NR	Wed, Aug 21, 2013	11.52	11.56	11.23	11.32
4457	NYSE	NR	Tue, Aug 20, 2013	11.28	11.66	11.18	11.58
4456	NYSE	NR	Mon, Aug 19, 2013	11.56	11.57	11.31	11.31
4455	NYSE	NR	Fri, Aug 16, 2013	11.35	11.62	11.30	11.58
4454	NYSE	NR	Thu, Aug 15, 2013	11.31	11.60	11.22	11.41
4453	NYSE	NR	Wed, Aug 14, 2013	11.61	11.65	11.44	11.45
4452	NYSE	NR	Tue, Aug 13, 2013	11.52	11.64	11.41	11.59
4451	NYSE	NR	Mon, Aug 12, 2013	11.35	11.47	11.30	11.47
4450	NYSE	NR	Fri, Aug 9, 2013	11.20	11.35	11.10	11.32
4449	NYSE	NR	Thu, Aug 8, 2013	11.25	11.29	11.14	11.19
4448	NYSE	NR	Wed, Aug 7, 2013	11.24	11.24	10.94	11.16
4447	NYSE	NR	Tue, Aug 6, 2013	11.48	11.48	11.21	11.24
4446	NYSE	NR	Mon, Aug 5, 2013	11.67	11.72	11.47	11.49
4445	NYSE	NR	Fri, Aug 2, 2013	11.67	11.76	11.55	11.73
4444	NYSE	NR	Thu, Aug 1, 2013	11.59	11.73	11.49	11.72
4443	NYSE	NR	Wed, Jul 31, 2013	11.43	11.66	11.40	11.44
4442	NYSE	NR	Tue, Jul 30, 2013	11.53	11.57	11.21	11.35
4441	NYSE	NR	Mon, Jul 29, 2013	11.70	11.75	11.47	11.56
4440	NYSE	NR	Fri, Jul 26, 2013	11.98	12.05	11.35	11.69
4439	NYSE	NR	Thu, Jul 25, 2013	12.23	12.44	12.18	12.42
4438	NYSE	NR	Wed, Jul 24, 2013	12.59	12.59	12.11	12.29
4437	NYSE	NR	Tue, Jul 23, 2013	12.64	12.74	12.48	12.55
4436	NYSE	NR	Mon, Jul 22, 2013	12.50	12.61	12.48	12.52
4435	NYSE	NR	Fri, Jul 19, 2013	12.43	12.88	12.43	12.52
4434	NYSE	NR	Thu, Jul 18, 2013	12.30	12.51	12.24	12.42
4433	NYSE	NR	Wed, Jul 17, 2013	12.23	12.43	12.19	12.25
4432	NYSE	NR	Tue, Jul 16, 2013	12.12	12.20	12.04	12.20
4431	NYSE	NR	Mon, Jul 15, 2013	12.15	12.29	12.10	12.14
4430	NYSE	NR	Fri, Jul 12, 2013	12.03	12.24	12.03	12.15
4429	NYSE	NR	Thu, Jul 11, 2013	12.10	12.10	11.88	12.05
4428	NYSE	NR	Wed, Jul 10, 2013	12.16	12.18	11.85	11.93
4427	NYSE	NR	Tue, Jul 9, 2013	11.91	12.22	11.87	12.16
4426	NYSE	NR	Mon, Jul 8, 2013	11.75	12.00	11.73	11.86
4425	NYSE	NR	Fri, Jul 5, 2013	11.64	11.76	11.55	11.72
4424	NYSE	NR	Wed, Jul 3, 2013	11.46	11.55	11.35	11.43
4423	NYSE	NR	Tue, Jul 2, 2013	11.22	11.58	11.19	11.49
4422	NYSE	NR	Mon, Jul 1, 2013	11.04	11.29	11.03	11.23
4421	NYSE	NR	Fri, Jun 28, 2013	10.86	11.10	10.86	10.99
4420	NYSE	NR	Thu, Jun 27, 2013	10.70	11.11	10.70	10.90
4419	NYSE	NR	Wed, Jun 26, 2013	10.83	10.87	10.57	10.64
4418	NYSE	NR	Tue, Jun 25, 2013	10.58	10.86	10.53	10.75
4417	NYSE	NR	Mon, Jun 24, 2013	10.36	10.67	10.30	10.49
4416	NYSE	NR	Fri, Jun 21, 2013	11.00	11.00	10.48	10.56
4415	NYSE	NR	Thu, Jun 20, 2013	10.94	10.97	10.61	10.93
4414	NYSE	NR	Wed, Jun 19, 2013	11.35	11.42	11.02	11.10
4413	NYSE	NR	Tue, Jun 18, 2013	11.14	11.48	11.10	11.38
4412	NYSE	NR	Mon, Jun 17, 2013	11.04	11.26	10.97	11.09
4411	NYSE	NR	Fri, Jun 14, 2013	11.25	11.30	10.93	10.95
4410	NYSE	NR	Thu, Jun 13, 2013	10.81	11.28	10.73	11.26
4409	NYSE	NR	Wed, Jun 12, 2013	11.31	11.35	10.75	10.82
4408	NYSE	NR	Tue, Jun 11, 2013	11.04	11.35	10.83	11.21
4407	NYSE	NR	Mon, Jun 10, 2013	11.49	11.50	11.24	11.24
4406	NYSE	NR	Fri, Jun 7, 2013	11.53	11.68	11.33	11.45
4405	NYSE	NR	Thu, Jun 6, 2013	11.19	11.50	11.16	11.43
4404	NYSE	NR	Wed, Jun 5, 2013	11.12	11.32	11.06	11.21
4403	NYSE	NR	Tue, Jun 4, 2013	11.37	11.60	11.10	11.13
4402	NYSE	NR	Mon, Jun 3, 2013	11.15	11.39	10.92	11.33
4401	NYSE	NR	Fri, May 31, 2013	11.14	11.25	11.03	11.15
4400	NYSE	NR	Thu, May 30, 2013	11.33	11.34	11.17	11.21
4399	NYSE	NR	Wed, May 29, 2013	11.32	11.44	11.21	11.32
4398	NYSE	NR	Tue, May 28, 2013	11.56	11.70	11.29	11.36
4397	NYSE	NR	Fri, May 24, 2013	11.32	11.38	11.12	11.34
4396	NYSE	NR	Thu, May 23, 2013	11.11	11.50	11.00	11.35
4395	NYSE	NR	Wed, May 22, 2013	11.60	11.78	11.21	11.35
4394	NYSE	NR	Tue, May 21, 2013	11.58	11.73	11.42	11.61
4393	NYSE	NR	Mon, May 20, 2013	11.32	11.61	11.32	11.57
4392	NYSE	NR	Fri, May 17, 2013	11.41	11.43	11.18	11.38
4391	NYSE	NR	Thu, May 16, 2013	11.44	11.48	11.28	11.29
4390	NYSE	NR	Wed, May 15, 2013	11.36	11.66	11.28	11.48
4389	NYSE	NR	Tue, May 14, 2013	11.17	11.50	11.15	11.43
4388	NYSE	NR	Mon, May 13, 2013	11.20	11.30	11.10	11.20
4387	NYSE	NR	Fri, May 10, 2013	11.11	11.20	10.96	11.20
4386	NYSE	NR	Thu, May 9, 2013	11.12	11.20	11.04	11.16
4385	NYSE	NR	Wed, May 8, 2013	11.09	11.21	11.00	11.19
4384	NYSE	NR	Tue, May 7, 2013	11.13	11.20	10.96	11.09
4383	NYSE	NR	Mon, May 6, 2013	10.91	11.22	10.89	11.07
4382	NYSE	NR	Fri, May 3, 2013	10.78	10.96	10.68	10.87
4381	NYSE	NR	Thu, May 2, 2013	10.65	10.77	10.58	10.65
4380	NYSE	NR	Wed, May 1, 2013	10.08	10.65	9.70	10.58
4379	NYSE	NR	Tue, Apr 30, 2013	10.10	10.52	10.09	10.50
4378	NYSE	NR	Mon, Apr 29, 2013	10.00	10.18	9.95	10.07
4377	NYSE	NR	Fri, Apr 26, 2013	8.56	10.10	8.56	9.93
4376	NYSE	NR	Thu, Apr 25, 2013	8.79	8.82	8.46	8.56
4375	NYSE	NR	Wed, Apr 24, 2013	8.66	8.85	8.66	8.79
4374	NYSE	NR	Tue, Apr 23, 2013	8.47	8.67	8.39	8.67
4373	NYSE	NR	Mon, Apr 22, 2013	8.41	8.47	8.17	8.46
4372	NYSE	NR	Fri, Apr 19, 2013	8.46	8.52	8.20	8.35
4371	NYSE	NR	Thu, Apr 18, 2013	8.31	8.52	8.20	8.39
4370	NYSE	NR	Wed, Apr 17, 2013	8.45	8.49	8.20	8.27
4369	NYSE	NR	Tue, Apr 16, 2013	8.60	8.66	8.43	8.53
4368	NYSE	NR	Mon, Apr 15, 2013	8.81	8.84	8.49	8.50
4367	NYSE	NR	Fri, Apr 12, 2013	9.02	9.07	8.86	8.96
4366	NYSE	NR	Thu, Apr 11, 2013	9.23	9.32	9.08	9.15
4365	NYSE	NR	Wed, Apr 10, 2013	8.93	9.24	8.87	9.21
4364	NYSE	NR	Tue, Apr 9, 2013	8.82	8.99	8.74	8.87
4363	NYSE	NR	Mon, Apr 8, 2013	8.61	8.80	8.60	8.79
4362	NYSE	NR	Fri, Apr 5, 2013	8.33	8.55	8.31	8.53
4361	NYSE	NR	Thu, Apr 4, 2013	8.52	8.54	8.40	8.53
4360	NYSE	NR	Wed, Apr 3, 2013	8.88	8.91	8.49	8.52
4359	NYSE	NR	Tue, Apr 2, 2013	9.00	9.07	8.83	8.84
4358	NYSE	NR	Mon, Apr 1, 2013	9.24	9.28	8.85	8.97
4357	NYSE	NR	Thu, Mar 28, 2013	9.50	9.50	9.28	9.28
4356	NYSE	NR	Wed, Mar 27, 2013	9.33	9.54	9.26	9.46
4355	NYSE	NR	Tue, Mar 26, 2013	9.25	9.41	9.21	9.39
4354	NYSE	NR	Mon, Mar 25, 2013	9.17	9.25	9.09	9.19
4353	NYSE	NR	Fri, Mar 22, 2013	9.02	9.14	8.99	9.12
4352	NYSE	NR	Thu, Mar 21, 2013	8.96	9.14	8.94	8.95
4351	NYSE	NR	Wed, Mar 20, 2013	9.15	9.19	8.91	9.02
4350	NYSE	NR	Tue, Mar 19, 2013	9.30	9.39	8.94	9.08
4349	NYSE	NR	Mon, Mar 18, 2013	9.30	9.47	9.27	9.30
4348	NYSE	NR	Fri, Mar 15, 2013	9.59	9.69	9.44	9.48
4347	NYSE	NR	Thu, Mar 14, 2013	9.31	9.59	9.27	9.58
4346	NYSE	NR	Wed, Mar 13, 2013	9.30	9.32	9.23	9.26
4345	NYSE	NR	Tue, Mar 12, 2013	9.27	9.32	9.18	9.26
4344	NYSE	NR	Mon, Mar 11, 2013	9.23	9.32	9.15	9.25
4343	NYSE	NR	Fri, Mar 8, 2013	9.16	9.29	9.03	9.23
4342	NYSE	NR	Thu, Mar 7, 2013	9.00	9.07	8.96	9.07
4341	NYSE	NR	Wed, Mar 6, 2013	9.20	9.22	8.94	9.00
4340	NYSE	NR	Tue, Mar 5, 2013	8.81	9.10	8.80	9.06
4339	NYSE	NR	Mon, Mar 4, 2013	8.86	8.94	8.57	8.75
4338	NYSE	NR	Fri, Mar 1, 2013	8.72	8.94	8.60	8.92
4337	NYSE	NR	Thu, Feb 28, 2013	8.73	9.03	8.63	8.81
4336	NYSE	NR	Wed, Feb 27, 2013	8.55	8.79	8.52	8.72
4335	NYSE	NR	Tue, Feb 26, 2013	8.46	8.64	8.23	8.60
4334	NYSE	NR	Mon, Feb 25, 2013	8.76	8.90	8.40	8.41
4333	NYSE	NR	Fri, Feb 22, 2013	8.73	8.73	8.52	8.72
4332	NYSE	NR	Thu, Feb 21, 2013	8.61	8.65	8.41	8.62
4331	NYSE	NR	Wed, Feb 20, 2013	8.90	9.00	8.62	8.62
4330	NYSE	NR	Tue, Feb 19, 2013	8.48	9.03	8.41	8.92
4329	NYSE	NR	Fri, Feb 15, 2013	8.93	9.25	8.70	9.15
4328	NYSE	NR	Thu, Feb 14, 2013	8.49	8.95	8.44	8.90
4327	NYSE	NR	Wed, Feb 13, 2013	8.49	8.59	8.39	8.52
4326	NYSE	NR	Tue, Feb 12, 2013	8.40	8.49	8.40	8.48
4325	NYSE	NR	Mon, Feb 11, 2013	8.19	8.48	8.17	8.43
4324	NYSE	NR	Fri, Feb 8, 2013	8.56	8.83	8.56	8.75
4323	NYSE	NR	Thu, Feb 7, 2013	8.82	8.84	8.48	8.53
4322	NYSE	NR	Wed, Feb 6, 2013	8.65	8.80	8.63	8.80
4321	NYSE	NR	Tue, Feb 5, 2013	8.64	8.82	8.57	8.75
4320	NYSE	NR	Mon, Feb 4, 2013	8.53	8.63	8.45	8.56
4319	NYSE	NR	Fri, Feb 1, 2013	8.69	8.71	8.56	8.65
4318	NYSE	NR	Thu, Jan 31, 2013	8.44	8.70	8.42	8.62
4317	NYSE	NR	Wed, Jan 30, 2013	8.60	8.68	8.48	8.51
4316	NYSE	NR	Tue, Jan 29, 2013	8.52	8.63	8.49	8.63
4315	NYSE	NR	Mon, Jan 28, 2013	8.53	8.59	8.42	8.53
4314	NYSE	NR	Fri, Jan 25, 2013	8.42	8.53	8.38	8.53
4313	NYSE	NR	Thu, Jan 24, 2013	8.33	8.48	8.27	8.35
4312	NYSE	NR	Wed, Jan 23, 2013	8.36	8.38	8.22	8.33
4311	NYSE	NR	Tue, Jan 22, 2013	8.15	8.39	8.04	8.38
4310	NYSE	NR	Fri, Jan 18, 2013	8.07	8.23	7.92	8.20
4309	NYSE	NR	Thu, Jan 17, 2013	7.95	8.25	7.90	8.12
4308	NYSE	NR	Wed, Jan 16, 2013	7.89	7.94	7.85	7.88
4307	NYSE	NR	Tue, Jan 15, 2013	7.72	7.98	7.70	7.94
4306	NYSE	NR	Mon, Jan 14, 2013	7.96	8.08	7.74	7.80
4305	NYSE	NR	Fri, Jan 11, 2013	8.08	8.14	7.96	8.00
4304	NYSE	NR	Thu, Jan 10, 2013	7.97	8.10	7.89	8.05
4303	NYSE	NR	Wed, Jan 9, 2013	7.97	8.05	7.79	7.92
4302	NYSE	NR	Tue, Jan 8, 2013	7.98	8.02	7.85	7.90
4301	NYSE	NR	Mon, Jan 7, 2013	8.22	8.31	7.96	8.00
4300	NYSE	NR	Fri, Jan 4, 2013	8.27	8.39	8.23	8.29
4299	NYSE	NR	Thu, Jan 3, 2013	8.20	8.38	8.12	8.22
4298	NYSE	NR	Wed, Jan 2, 2013	8.10	8.27	8.03	8.22
4297	NYSE	NR	Mon, Dec 31, 2012	7.75	7.94	7.61	7.85
4296	NYSE	NR	Fri, Dec 28, 2012	7.84	7.89	7.70	7.77
4295	NYSE	NR	Thu, Dec 27, 2012	7.80	7.92	7.71	7.91
4294	NYSE	NR	Wed, Dec 26, 2012	7.94	8.00	7.75	7.78
4293	NYSE	NR	Mon, Dec 24, 2012	7.95	8.01	7.86	7.89
4292	NYSE	NR	Fri, Dec 21, 2012	7.88	7.99	7.78	7.95
4291	NYSE	NR	Thu, Dec 20, 2012	7.76	8.10	7.73	8.01
4290	NYSE	NR	Wed, Dec 19, 2012	7.95	7.95	7.77	7.78
4289	NYSE	NR	Tue, Dec 18, 2012	7.78	8.00	7.70	7.95
4288	NYSE	NR	Mon, Dec 17, 2012	7.78	7.85	7.72	7.82
4287	NYSE	NR	Fri, Dec 14, 2012	7.60	7.82	7.54	7.74
4286	NYSE	NR	Thu, Dec 13, 2012	7.76	7.79	7.60	7.65
4285	NYSE	NR	Wed, Dec 12, 2012	7.89	7.90	7.76	7.77
4284	NYSE	NR	Tue, Dec 11, 2012	7.80	7.89	7.72	7.86
4283	NYSE	NR	Mon, Dec 10, 2012	7.70	7.80	7.64	7.76
4282	NYSE	NR	Fri, Dec 7, 2012	7.88	7.88	7.65	7.69
4281	NYSE	NR	Thu, Dec 6, 2012	7.69	7.88	7.63	7.87
4280	NYSE	NR	Wed, Dec 5, 2012	7.80	7.88	7.68	7.70
4279	NYSE	NR	Tue, Dec 4, 2012	7.69	7.88	7.69	7.75
4278	NYSE	NR	Mon, Dec 3, 2012	7.88	7.90	7.64	7.70
4277	NYSE	NR	Fri, Nov 30, 2012	7.83	7.90	7.73	7.80
4276	NYSE	NR	Thu, Nov 29, 2012	7.80	7.90	7.75	7.81
4275	NYSE	NR	Wed, Nov 28, 2012	7.45	7.76	7.44	7.70
4274	NYSE	NR	Tue, Nov 27, 2012	7.54	7.67	7.47	7.56
4273	NYSE	NR	Mon, Nov 26, 2012	7.56	7.66	7.46	7.59
4272	NYSE	NR	Fri, Nov 23, 2012	7.52	7.64	7.44	7.57
4271	NYSE	NR	Wed, Nov 21, 2012	7.38	7.55	7.33	7.47
4270	NYSE	NR	Tue, Nov 20, 2012	7.17	7.33	7.12	7.33
4269	NYSE	NR	Mon, Nov 19, 2012	7.03	7.20	6.95	7.17
4268	NYSE	NR	Fri, Nov 16, 2012	6.86	6.91	6.56	6.87
4267	NYSE	NR	Thu, Nov 15, 2012	6.76	6.93	6.71	6.87
4266	NYSE	NR	Wed, Nov 14, 2012	6.72	6.95	6.67	6.74
4265	NYSE	NR	Tue, Nov 13, 2012	6.73	6.87	6.64	6.72
4264	NYSE	NR	Mon, Nov 12, 2012	6.60	6.77	6.54	6.76
4263	NYSE	NR	Fri, Nov 9, 2012	6.59	6.73	6.44	6.58
4262	NYSE	NR	Thu, Nov 8, 2012	6.79	6.82	6.52	6.61
4261	NYSE	NR	Wed, Nov 7, 2012	7.10	7.18	6.76	6.78
4260	NYSE	NR	Tue, Nov 6, 2012	7.16	7.29	7.14	7.25
4259	NYSE	NR	Mon, Nov 5, 2012	7.01	7.23	6.94	7.11
4258	NYSE	NR	Fri, Nov 2, 2012	7.00	7.16	6.93	7.07
4257	NYSE	NR	Thu, Nov 1, 2012	6.76	7.03	6.75	6.94
4256	NYSE	NR	Wed, Oct 31, 2012	6.85	6.87	6.58	6.79
4255	NYSE	NR	Fri, Oct 26, 2012	6.63	7.62	6.63	6.71
4254	NYSE	NR	Thu, Oct 25, 2012	6.35	6.62	6.30	6.62
4253	NYSE	NR	Wed, Oct 24, 2012	6.61	6.74	6.29	6.30
4252	NYSE	NR	Tue, Oct 23, 2012	6.45	6.60	6.40	6.54
4251	NYSE	NR	Mon, Oct 22, 2012	6.73	6.79	6.46	6.53
4250	NYSE	NR	Fri, Oct 19, 2012	7.16	7.16	6.68	6.72
4249	NYSE	NR	Thu, Oct 18, 2012	7.09	7.35	7.08	7.29
4248	NYSE	NR	Wed, Oct 17, 2012	6.89	7.16	6.89	7.11
4247	NYSE	NR	Tue, Oct 16, 2012	6.80	6.87	6.75	6.85
4246	NYSE	NR	Mon, Oct 15, 2012	6.85	6.88	6.70	6.75
4245	NYSE	NR	Fri, Oct 12, 2012	7.06	7.07	6.85	6.85
4244	NYSE	NR	Thu, Oct 11, 2012	7.10	7.16	7.03	7.09
4243	NYSE	NR	Wed, Oct 10, 2012	7.03	7.16	6.91	7.01
4242	NYSE	NR	Tue, Oct 9, 2012	7.09	7.16	7.03	7.05
4241	NYSE	NR	Mon, Oct 8, 2012	7.03	7.16	7.01	7.07
4240	NYSE	NR	Fri, Oct 5, 2012	7.06	7.28	7.05	7.08
4239	NYSE	NR	Thu, Oct 4, 2012	7.03	7.12	6.92	7.03
4238	NYSE	NR	Wed, Oct 3, 2012	7.34	7.34	6.95	6.97
4237	NYSE	NR	Tue, Oct 2, 2012	7.45	7.46	7.29	7.33
4236	NYSE	NR	Mon, Oct 1, 2012	7.46	7.54	7.40	7.43
4235	NYSE	NR	Fri, Sep 28, 2012	7.36	7.52	7.33	7.41
4234	NYSE	NR	Thu, Sep 27, 2012	7.36	7.53	7.23	7.41
4233	NYSE	NR	Wed, Sep 26, 2012	7.38	7.39	7.14	7.33
4232	NYSE	NR	Tue, Sep 25, 2012	7.76	7.78	7.37	7.38
4231	NYSE	NR	Mon, Sep 24, 2012	7.61	7.92	7.61	7.73
4230	NYSE	NR	Fri, Sep 21, 2012	7.70	7.84	7.62	7.66
4229	NYSE	NR	Thu, Sep 20, 2012	7.62	7.67	7.47	7.57
4228	NYSE	NR	Wed, Sep 19, 2012	7.78	7.92	7.67	7.70
4227	NYSE	NR	Tue, Sep 18, 2012	7.92	7.99	7.70	7.79
4226	NYSE	NR	Mon, Sep 17, 2012	8.13	8.13	7.86	7.97
4225	NYSE	NR	Fri, Sep 14, 2012	7.89	8.31	7.86	8.19
4224	NYSE	NR	Thu, Sep 13, 2012	7.78	7.97	7.65	7.82
4223	NYSE	NR	Wed, Sep 12, 2012	7.73	7.78	7.64	7.77
4222	NYSE	NR	Tue, Sep 11, 2012	7.59	7.75	7.48	7.67
4221	NYSE	NR	Mon, Sep 10, 2012	7.75	7.80	7.57	7.57
4220	NYSE	NR	Fri, Sep 7, 2012	7.54	7.76	7.52	7.74
4219	NYSE	NR	Thu, Sep 6, 2012	7.30	7.60	7.30	7.49
4218	NYSE	NR	Wed, Sep 5, 2012	7.10	7.30	7.03	7.27
4217	NYSE	NR	Tue, Sep 4, 2012	6.88	7.17	6.79	7.09
4216	NYSE	NR	Fri, Aug 31, 2012	6.81	6.95	6.77	6.88
4215	NYSE	NR	Thu, Aug 30, 2012	6.96	7.01	6.71	6.76
4214	NYSE	NR	Wed, Aug 29, 2012	7.05	7.13	6.90	7.03
4213	NYSE	NR	Tue, Aug 28, 2012	7.09	7.16	6.99	7.05
4212	NYSE	NR	Mon, Aug 27, 2012	7.15	7.24	7.08	7.10
4211	NYSE	NR	Fri, Aug 24, 2012	7.13	7.21	7.04	7.13
4210	NYSE	NR	Thu, Aug 23, 2012	7.15	7.21	7.08	7.18
4209	NYSE	NR	Wed, Aug 22, 2012	7.18	7.25	7.12	7.17
4208	NYSE	NR	Tue, Aug 21, 2012	7.09	7.26	7.01	7.22
4207	NYSE	NR	Mon, Aug 20, 2012	7.07	7.22	6.91	7.04
4206	NYSE	NR	Fri, Aug 17, 2012	7.11	7.15	6.99	7.12
4205	NYSE	NR	Thu, Aug 16, 2012	7.03	7.18	7.01	7.14
4204	NYSE	NR	Wed, Aug 15, 2012	7.01	7.07	6.84	7.02
4203	NYSE	NR	Tue, Aug 14, 2012	7.22	7.22	6.96	7.05
4202	NYSE	NR	Mon, Aug 13, 2012	7.04	7.21	6.90	7.19
4201	NYSE	NR	Fri, Aug 10, 2012	7.00	7.09	6.85	7.04
4200	NYSE	NR	Thu, Aug 9, 2012	6.86	7.10	6.76	7.01
4199	NYSE	NR	Wed, Aug 8, 2012	6.88	6.98	6.79	6.85
4198	NYSE	NR	Tue, Aug 7, 2012	6.84	6.97	6.71	6.90
4197	NYSE	NR	Mon, Aug 6, 2012	6.83	6.97	6.71	6.80
4196	NYSE	NR	Fri, Aug 3, 2012	6.75	6.88	6.69	6.81
4195	NYSE	NR	Thu, Aug 2, 2012	6.63	6.80	6.57	6.60
4194	NYSE	NR	Wed, Aug 1, 2012	6.86	6.87	6.60	6.68
4193	NYSE	NR	Tue, Jul 31, 2012	6.87	7.00	6.78	6.83
4192	NYSE	NR	Mon, Jul 30, 2012	6.74	6.99	6.69	6.90
4191	NYSE	NR	Fri, Jul 27, 2012	6.00	6.90	5.94	6.73
4190	NYSE	NR	Thu, Jul 26, 2012	6.08	6.40	6.06	6.40
4189	NYSE	NR	Wed, Jul 25, 2012	6.00	6.13	5.92	5.95
4188	NYSE	NR	Tue, Jul 24, 2012	6.22	6.23	5.91	5.97
4187	NYSE	NR	Mon, Jul 23, 2012	6.15	6.24	6.05	6.19
4186	NYSE	NR	Fri, Jul 20, 2012	6.37	6.40	6.14	6.29
4185	NYSE	NR	Thu, Jul 19, 2012	6.51	6.59	6.35	6.36
4184	NYSE	NR	Wed, Jul 18, 2012	6.34	6.48	6.26	6.47
4183	NYSE	NR	Tue, Jul 17, 2012	6.34	6.39	6.16	6.35
4182	NYSE	NR	Mon, Jul 16, 2012	6.19	6.39	6.13	6.31
4181	NYSE	NR	Fri, Jul 13, 2012	5.85	6.27	5.84	6.23
4180	NYSE	NR	Thu, Jul 12, 2012	5.84	5.88	5.70	5.84
4179	NYSE	NR	Wed, Jul 11, 2012	5.90	6.00	5.75	5.89
4178	NYSE	NR	Tue, Jul 10, 2012	6.34	6.37	5.82	5.86
4177	NYSE	NR	Mon, Jul 9, 2012	6.24	6.37	6.20	6.29
4176	NYSE	NR	Fri, Jul 6, 2012	6.13	6.32	6.13	6.25
4175	NYSE	NR	Thu, Jul 5, 2012	6.27	6.38	6.17	6.22
4174	NYSE	NR	Tue, Jul 3, 2012	6.28	6.36	5.86	6.30
4173	NYSE	NR	Mon, Jul 2, 2012	5.92	6.30	5.91	6.30
4172	NYSE	NR	Fri, Jun 29, 2012	6.11	6.15	5.82	5.90
4171	NYSE	NR	Thu, Jun 28, 2012	5.48	6.03	5.46	6.03
4170	NYSE	NR	Wed, Jun 27, 2012	5.33	5.60	5.30	5.57
4169	NYSE	NR	Tue, Jun 26, 2012	5.32	5.45	5.19	5.31
4168	NYSE	NR	Mon, Jun 25, 2012	5.54	5.55	5.28	5.30
4167	NYSE	NR	Fri, Jun 22, 2012	5.67	5.74	5.57	5.66
4166	NYSE	NR	Thu, Jun 21, 2012	5.94	5.94	5.57	5.63
4165	NYSE	NR	Wed, Jun 20, 2012	5.75	6.00	5.66	5.96
4164	NYSE	NR	Tue, Jun 19, 2012	5.43	5.78	5.41	5.75
4163	NYSE	NR	Mon, Jun 18, 2012	5.44	5.49	5.35	5.40
4162	NYSE	NR	Fri, Jun 15, 2012	5.48	5.56	5.39	5.51
4161	NYSE	NR	Thu, Jun 14, 2012	5.47	5.58	5.40	5.48
4160	NYSE	NR	Wed, Jun 13, 2012	5.51	5.67	5.44	5.46
4159	NYSE	NR	Tue, Jun 12, 2012	5.37	5.56	5.33	5.54
4158	NYSE	NR	Mon, Jun 11, 2012	5.62	5.62	5.31	5.31
4157	NYSE	NR	Fri, Jun 8, 2012	5.53	5.58	5.40	5.56
4156	NYSE	NR	Thu, Jun 7, 2012	5.65	5.80	5.53	5.55
4155	NYSE	NR	Wed, Jun 6, 2012	5.58	5.65	5.54	5.57
4154	NYSE	NR	Tue, Jun 5, 2012	5.46	5.59	5.43	5.50
4153	NYSE	NR	Mon, Jun 4, 2012	5.56	5.56	5.36	5.50
4152	NYSE	NR	Fri, Jun 1, 2012	5.63	5.71	5.50	5.53
4151	NYSE	NR	Thu, May 31, 2012	5.84	5.86	5.65	5.79
4150	NYSE	NR	Wed, May 30, 2012	5.89	5.93	5.76	5.86
4149	NYSE	NR	Tue, May 29, 2012	5.85	6.01	5.81	5.98
4148	NYSE	NR	Fri, May 25, 2012	5.84	5.91	5.71	5.80
4147	NYSE	NR	Thu, May 24, 2012	5.99	6.00	5.72	5.86
4146	NYSE	NR	Wed, May 23, 2012	5.77	6.01	5.69	6.01
4145	NYSE	NR	Tue, May 22, 2012	6.02	6.10	5.80	5.84
4144	NYSE	NR	Mon, May 21, 2012	5.90	6.09	5.84	6.00
4143	NYSE	NR	Fri, May 18, 2012	5.78	5.88	5.73	5.88
4142	NYSE	NR	Thu, May 17, 2012	5.80	5.96	5.75	5.78
4141	NYSE	NR	Wed, May 16, 2012	5.95	6.14	5.78	5.80
4140	NYSE	NR	Tue, May 15, 2012	6.10	6.15	5.91	5.96
4139	NYSE	NR	Mon, May 14, 2012	6.11	6.15	6.00	6.08
4138	NYSE	NR	Fri, May 11, 2012	6.21	6.37	6.16	6.22
4137	NYSE	NR	Thu, May 10, 2012	6.33	6.44	6.23	6.29
4136	NYSE	NR	Wed, May 9, 2012	6.27	6.29	6.15	6.25
4135	NYSE	NR	Tue, May 8, 2012	6.20	6.39	6.11	6.36
4134	NYSE	NR	Mon, May 7, 2012	6.15	6.30	6.07	6.26
4133	NYSE	NR	Fri, May 4, 2012	6.19	6.24	6.03	6.20
4132	NYSE	NR	Thu, May 3, 2012	6.24	6.36	6.21	6.25
4131	NYSE	NR	Wed, May 2, 2012	6.28	6.35	6.21	6.24
4130	NYSE	NR	Tue, May 1, 2012	6.33	6.41	6.28	6.31
4129	NYSE	NR	Mon, Apr 30, 2012	6.51	6.56	6.33	6.36
4128	NYSE	NR	Fri, Apr 27, 2012	6.70	6.85	6.47	6.56
4127	NYSE	NR	Thu, Apr 26, 2012	7.07	7.37	6.99	7.36
4126	NYSE	NR	Wed, Apr 25, 2012	7.09	7.22	7.05	7.09
4125	NYSE	NR	Tue, Apr 24, 2012	7.02	7.10	6.92	7.00
4124	NYSE	NR	Mon, Apr 23, 2012	6.86	7.05	6.78	7.01
4123	NYSE	NR	Fri, Apr 20, 2012	7.07	7.18	6.95	7.00
4122	NYSE	NR	Thu, Apr 19, 2012	6.97	7.07	6.86	6.95
4121	NYSE	NR	Wed, Apr 18, 2012	7.12	7.20	6.91	6.96
4120	NYSE	NR	Tue, Apr 17, 2012	7.27	7.34	7.14	7.15
4119	NYSE	NR	Mon, Apr 16, 2012	7.39	7.48	7.10	7.20
4118	NYSE	NR	Fri, Apr 13, 2012	7.53	7.53	7.42	7.46
4117	NYSE	NR	Thu, Apr 12, 2012	7.49	7.71	7.46	7.56
4116	NYSE	NR	Wed, Apr 11, 2012	7.51	7.60	7.44	7.47
4115	NYSE	NR	Tue, Apr 10, 2012	7.67	7.68	7.35	7.39
4114	NYSE	NR	Mon, Apr 9, 2012	7.73	7.91	7.64	7.65
4113	NYSE	NR	Thu, Apr 5, 2012	8.00	8.10	7.85	7.91
4112	NYSE	NR	Wed, Apr 4, 2012	8.03	8.16	8.00	8.01
4111	NYSE	NR	Tue, Apr 3, 2012	8.25	8.29	8.08	8.18
4110	NYSE	NR	Mon, Apr 2, 2012	8.15	8.31	8.10	8.27
4109	NYSE	NR	Fri, Mar 30, 2012	8.07	8.22	8.01	8.19
4108	NYSE	NR	Thu, Mar 29, 2012	8.08	8.16	7.78	7.98
4107	NYSE	NR	Wed, Mar 28, 2012	8.23	8.30	8.10	8.18
4106	NYSE	NR	Tue, Mar 27, 2012	8.36	8.42	8.19	8.25
4105	NYSE	NR	Mon, Mar 26, 2012	8.26	8.40	8.13	8.37
4104	NYSE	NR	Fri, Mar 23, 2012	7.76	8.20	7.76	8.16
4103	NYSE	NR	Thu, Mar 22, 2012	7.81	7.93	7.65	7.75
4102	NYSE	NR	Wed, Mar 21, 2012	7.95	8.02	7.65	7.94
4101	NYSE	NR	Tue, Mar 20, 2012	8.25	8.26	7.90	7.94
4100	NYSE	NR	Mon, Mar 19, 2012	8.04	8.41	7.94	8.35
4099	NYSE	NR	Fri, Mar 16, 2012	8.00	8.17	7.93	8.03
4098	NYSE	NR	Thu, Mar 15, 2012	7.86	7.96	7.68	7.95
4097	NYSE	NR	Wed, Mar 14, 2012	7.79	7.90	7.76	7.82
4096	NYSE	NR	Tue, Mar 13, 2012	7.74	7.80	7.68	7.77
4095	NYSE	NR	Mon, Mar 12, 2012	7.80	7.93	7.63	7.68
4094	NYSE	NR	Fri, Mar 9, 2012	7.77	8.00	7.73	7.79
4093	NYSE	NR	Thu, Mar 8, 2012	7.59	7.82	7.49	7.74
4092	NYSE	NR	Wed, Mar 7, 2012	7.60	7.61	7.46	7.50
4091	NYSE	NR	Tue, Mar 6, 2012	7.59	7.59	7.44	7.55
4090	NYSE	NR	Mon, Mar 5, 2012	7.80	7.83	7.69	7.76
4089	NYSE	NR	Fri, Mar 2, 2012	7.85	8.03	7.79	7.84
4088	NYSE	NR	Thu, Mar 1, 2012	7.88	8.09	7.83	7.84
4087	NYSE	NR	Wed, Feb 29, 2012	8.02	8.06	7.83	7.87
4086	NYSE	NR	Tue, Feb 28, 2012	8.14	8.14	7.89	7.97
4085	NYSE	NR	Mon, Feb 27, 2012	8.06	8.19	7.95	8.12
4084	NYSE	NR	Fri, Feb 24, 2012	8.12	8.24	8.01	8.11
4083	NYSE	NR	Thu, Feb 23, 2012	7.90	8.11	7.71	8.07
4082	NYSE	NR	Wed, Feb 22, 2012	7.89	7.96	7.70	7.88
4081	NYSE	NR	Tue, Feb 21, 2012	8.26	8.27	7.40	7.88
4080	NYSE	NR	Fri, Feb 17, 2012	8.05	8.61	7.84	8.18
4079	NYSE	NR	Thu, Feb 16, 2012	7.78	8.13	7.75	8.10
4078	NYSE	NR	Wed, Feb 15, 2012	8.03	8.06	7.46	7.75
4077	NYSE	NR	Tue, Feb 14, 2012	8.08	8.09	7.75	7.94
4076	NYSE	NR	Mon, Feb 13, 2012	8.28	8.39	8.06	8.06
4075	NYSE	NR	Fri, Feb 10, 2012	8.43	8.53	8.15	8.16
4074	NYSE	NR	Thu, Feb 9, 2012	8.67	8.74	8.45	8.54
4073	NYSE	NR	Wed, Feb 8, 2012	8.64	8.69	8.50	8.65
4072	NYSE	NR	Tue, Feb 7, 2012	8.22	8.62	8.16	8.59
4071	NYSE	NR	Mon, Feb 6, 2012	8.16	8.25	8.02	8.22
4070	NYSE	NR	Fri, Feb 3, 2012	8.19	8.25	8.04	8.20
4069	NYSE	NR	Thu, Feb 2, 2012	8.23	8.30	7.90	7.98
4068	NYSE	NR	Wed, Feb 1, 2012	8.26	8.28	7.75	8.17
4067	NYSE	NR	Tue, Jan 31, 2012	8.35	8.41	8.10	8.14
4066	NYSE	NR	Mon, Jan 30, 2012	8.69	8.69	8.27	8.30
4065	NYSE	NR	Fri, Jan 27, 2012	8.66	8.88	8.55	8.82
4064	NYSE	NR	Thu, Jan 26, 2012	9.80	9.82	8.71	8.80
4063	NYSE	NR	Wed, Jan 25, 2012	9.43	9.73	9.25	9.71
4062	NYSE	NR	Tue, Jan 24, 2012	9.23	9.45	9.05	9.42
4061	NYSE	NR	Mon, Jan 23, 2012	9.37	9.46	9.23	9.30
4060	NYSE	NR	Fri, Jan 20, 2012	9.32	9.49	9.25	9.35
4059	NYSE	NR	Thu, Jan 19, 2012	9.35	9.57	9.30	9.31
4058	NYSE	NR	Wed, Jan 18, 2012	9.20	9.35	8.88	9.32
4057	NYSE	NR	Tue, Jan 17, 2012	9.47	9.63	9.05	9.19
4056	NYSE	NR	Fri, Jan 13, 2012	9.32	9.38	9.13	9.29
4055	NYSE	NR	Thu, Jan 12, 2012	9.60	9.72	9.36	9.46
4054	NYSE	NR	Wed, Jan 11, 2012	9.78	9.94	9.47	9.60
4053	NYSE	NR	Tue, Jan 10, 2012	10.42	10.62	9.68	9.83
4052	NYSE	NR	Mon, Jan 9, 2012	10.18	10.40	10.07	10.27
4051	NYSE	NR	Fri, Jan 6, 2012	10.26	10.33	10.05	10.19
4050	NYSE	NR	Thu, Jan 5, 2012	9.87	10.36	9.70	10.21
4049	NYSE	NR	Wed, Jan 4, 2012	9.77	10.06	9.65	9.95
4048	NYSE	NR	Tue, Jan 3, 2012	9.83	10.05	9.65	9.81
4047	NYSE	NR	Fri, Dec 30, 2011	9.47	9.67	9.42	9.50
4046	NYSE	NR	Thu, Dec 29, 2011	9.36	9.53	9.30	9.45
4045	NYSE	NR	Wed, Dec 28, 2011	9.49	9.51	9.20	9.34
4044	NYSE	NR	Tue, Dec 27, 2011	9.33	9.55	9.31	9.45
4043	NYSE	NR	Fri, Dec 23, 2011	9.15	9.35	9.10	9.34
4042	NYSE	NR	Thu, Dec 22, 2011	9.01	9.14	8.92	9.08
4041	NYSE	NR	Wed, Dec 21, 2011	8.64	9.06	8.45	8.98
4040	NYSE	NR	Tue, Dec 20, 2011	8.35	8.67	8.34	8.60
4039	NYSE	NR	Mon, Dec 19, 2011	8.37	8.54	8.13	8.13
4038	NYSE	NR	Fri, Dec 16, 2011	8.15	8.36	8.00	8.28
4037	NYSE	NR	Thu, Dec 15, 2011	8.37	8.49	7.96	8.04
4036	NYSE	NR	Wed, Dec 14, 2011	8.60	8.60	8.09	8.20
4035	NYSE	NR	Tue, Dec 13, 2011	9.23	9.39	8.54	8.64
4034	NYSE	NR	Mon, Dec 12, 2011	9.19	9.19	8.90	9.11
4033	NYSE	NR	Fri, Dec 9, 2011	9.04	9.41	9.00	9.32
4032	NYSE	NR	Thu, Dec 8, 2011	9.30	9.36	8.94	8.98
4031	NYSE	NR	Wed, Dec 7, 2011	9.45	9.45	9.21	9.37
4030	NYSE	NR	Tue, Dec 6, 2011	9.42	9.50	9.21	9.39
4029	NYSE	NR	Mon, Dec 5, 2011	9.48	9.59	9.27	9.41
4028	NYSE	NR	Fri, Dec 2, 2011	9.14	9.44	9.13	9.27
4027	NYSE	NR	Thu, Dec 1, 2011	8.97	9.14	8.75	9.07
4026	NYSE	NR	Wed, Nov 30, 2011	8.66	8.97	8.39	8.96
4025	NYSE	NR	Tue, Nov 29, 2011	8.42	8.42	8.09	8.16
4024	NYSE	NR	Mon, Nov 28, 2011	8.27	8.50	8.15	8.37
4023	NYSE	NR	Fri, Nov 25, 2011	7.90	8.11	7.81	7.85
4022	NYSE	NR	Wed, Nov 23, 2011	8.27	8.33	7.93	7.96
4021	NYSE	NR	Tue, Nov 22, 2011	8.42	8.59	8.32	8.41
4020	NYSE	NR	Mon, Nov 21, 2011	8.53	8.68	8.40	8.46
4019	NYSE	NR	Fri, Nov 18, 2011	8.95	9.13	8.75	8.78
4018	NYSE	NR	Thu, Nov 17, 2011	9.20	9.30	8.81	8.93
4017	NYSE	NR	Wed, Nov 16, 2011	9.08	9.74	9.00	9.23
4016	NYSE	NR	Tue, Nov 15, 2011	8.90	9.26	8.86	9.23
4015	NYSE	NR	Mon, Nov 14, 2011	9.15	9.21	8.83	8.94
4014	NYSE	NR	Fri, Nov 11, 2011	9.20	9.39	9.07	9.13
4013	NYSE	NR	Thu, Nov 10, 2011	9.14	9.29	8.89	9.03
4012	NYSE	NR	Wed, Nov 9, 2011	8.81	9.24	8.81	8.96
4011	NYSE	NR	Tue, Nov 8, 2011	9.40	9.46	8.97	9.29
4010	NYSE	NR	Mon, Nov 7, 2011	9.35	9.57	8.80	9.28
4009	NYSE	NR	Fri, Nov 4, 2011	9.27	9.87	9.17	9.43
4008	NYSE	NR	Thu, Nov 3, 2011	8.95	9.47	8.83	9.40
4007	NYSE	NR	Wed, Nov 2, 2011	8.87	8.93	8.54	8.80
4006	NYSE	NR	Tue, Nov 1, 2011	8.38	8.78	8.21	8.52
4005	NYSE	NR	Mon, Oct 31, 2011	9.15	9.20	8.87	8.93
4004	NYSE	NR	Fri, Oct 28, 2011	9.31	9.31	8.80	9.23
4003	NYSE	NR	Thu, Oct 27, 2011	8.87	9.37	8.79	9.34
4002	NYSE	NR	Wed, Oct 26, 2011	8.65	8.66	8.23	8.54
4001	NYSE	NR	Tue, Oct 25, 2011	8.53	8.65	8.24	8.42
4000	NYSE	NR	Mon, Oct 24, 2011	8.31	8.60	8.25	8.59
3999	NYSE	NR	Fri, Oct 21, 2011	8.51	8.58	8.20	8.28
3998	NYSE	NR	Thu, Oct 20, 2011	8.21	8.47	7.88	8.32
3997	NYSE	NR	Wed, Oct 19, 2011	8.17	8.39	8.03	8.22
3996	NYSE	NR	Tue, Oct 18, 2011	7.98	8.29	7.78	8.21
3995	NYSE	NR	Mon, Oct 17, 2011	7.41	8.03	7.41	7.73
3994	NYSE	NR	Fri, Oct 14, 2011	7.31	7.50	7.26	7.43
3993	NYSE	NR	Thu, Oct 13, 2011	7.23	7.31	6.97	7.17
3992	NYSE	NR	Wed, Oct 12, 2011	7.64	7.71	7.27	7.31
3991	NYSE	NR	Tue, Oct 11, 2011	7.07	7.56	7.07	7.55
3990	NYSE	NR	Mon, Oct 10, 2011	6.52	7.17	6.50	7.17
3989	NYSE	NR	Fri, Oct 7, 2011	6.60	6.60	6.24	6.30
3988	NYSE	NR	Thu, Oct 6, 2011	6.31	6.57	6.25	6.55
3987	NYSE	NR	Wed, Oct 5, 2011	5.95	6.39	5.90	6.32
3986	NYSE	NR	Tue, Oct 4, 2011	5.36	5.95	5.19	5.92
3985	NYSE	NR	Mon, Oct 3, 2011	6.01	6.05	5.49	5.49
3984	NYSE	NR	Fri, Sep 30, 2011	6.32	6.42	6.09	6.09
3983	NYSE	NR	Thu, Sep 29, 2011	6.52	6.57	6.11	6.48
3982	NYSE	NR	Wed, Sep 28, 2011	6.75	6.81	6.26	6.29
3981	NYSE	NR	Tue, Sep 27, 2011	6.84	7.05	6.66	6.74
3980	NYSE	NR	Mon, Sep 26, 2011	6.42	6.60	6.07	6.60
3979	NYSE	NR	Fri, Sep 23, 2011	6.22	6.48	6.15	6.32
3978	NYSE	NR	Thu, Sep 22, 2011	6.79	6.86	6.45	6.62
3977	NYSE	NR	Wed, Sep 21, 2011	7.66	7.72	7.07	7.07
3976	NYSE	NR	Tue, Sep 20, 2011	7.97	8.06	7.65	7.66
3975	NYSE	NR	Mon, Sep 19, 2011	7.77	8.10	7.58	7.95
3974	NYSE	NR	Fri, Sep 16, 2011	7.98	8.08	7.79	7.94
3973	NYSE	NR	Thu, Sep 15, 2011	8.04	8.07	7.79	7.96
3972	NYSE	NR	Wed, Sep 14, 2011	7.81	8.09	7.54	7.91
3971	NYSE	NR	Tue, Sep 13, 2011	7.66	7.78	7.47	7.71
3970	NYSE	NR	Mon, Sep 12, 2011	7.47	7.70	7.38	7.62
3969	NYSE	NR	Fri, Sep 9, 2011	7.82	7.91	7.53	7.64
3968	NYSE	NR	Thu, Sep 8, 2011	8.06	8.19	7.91	7.98
3967	NYSE	NR	Wed, Sep 7, 2011	7.65	8.18	7.60	8.15
3966	NYSE	NR	Tue, Sep 6, 2011	7.24	7.54	7.21	7.51
3965	NYSE	NR	Fri, Sep 2, 2011	7.68	7.79	7.44	7.65
3964	NYSE	NR	Thu, Sep 1, 2011	8.27	8.38	7.78	7.87
3963	NYSE	NR	Wed, Aug 31, 2011	8.45	8.56	8.15	8.28
3962	NYSE	NR	Tue, Aug 30, 2011	8.00	8.48	7.89	8.38
3961	NYSE	NR	Mon, Aug 29, 2011	7.80	8.08	7.71	8.05
3960	NYSE	NR	Fri, Aug 26, 2011	7.23	7.75	7.09	7.62
3959	NYSE	NR	Thu, Aug 25, 2011	7.75	7.84	7.26	7.31
3958	NYSE	NR	Wed, Aug 24, 2011	7.58	7.73	7.31	7.67
3957	NYSE	NR	Tue, Aug 23, 2011	7.18	7.64	7.00	7.62
3956	NYSE	NR	Mon, Aug 22, 2011	7.47	7.53	7.10	7.15
3955	NYSE	NR	Fri, Aug 19, 2011	7.19	7.51	7.09	7.20
3954	NYSE	NR	Thu, Aug 18, 2011	7.72	7.86	7.41	7.52
3953	NYSE	NR	Wed, Aug 17, 2011	8.11	8.31	7.92	8.08
3952	NYSE	NR	Tue, Aug 16, 2011	8.32	8.39	7.99	8.02
3951	NYSE	NR	Mon, Aug 15, 2011	8.05	8.48	8.01	8.44
3950	NYSE	NR	Fri, Aug 12, 2011	7.77	8.04	7.59	7.92
3949	NYSE	NR	Thu, Aug 11, 2011	7.24	7.80	7.00	7.63
3948	NYSE	NR	Wed, Aug 10, 2011	7.05	7.48	6.83	7.13
3947	NYSE	NR	Tue, Aug 9, 2011	6.87	7.27	6.57	7.27
3946	NYSE	NR	Mon, Aug 8, 2011	7.33	7.46	6.69	6.69
3945	NYSE	NR	Fri, Aug 5, 2011	8.14	8.25	7.33	7.62
3944	NYSE	NR	Thu, Aug 4, 2011	8.68	8.68	7.95	8.01
3943	NYSE	NR	Wed, Aug 3, 2011	9.12	9.16	8.53	8.84
3942	NYSE	NR	Tue, Aug 2, 2011	9.46	9.79	9.13	9.14
3941	NYSE	NR	Mon, Aug 1, 2011	9.44	9.60	9.20	9.52
3940	NYSE	NR	Fri, Jul 29, 2011	9.00	9.31	8.34	9.29
3939	NYSE	NR	Thu, Jul 28, 2011	9.17	9.63	9.16	9.55
3938	NYSE	NR	Wed, Jul 27, 2011	9.59	9.71	9.16	9.19
3937	NYSE	NR	Tue, Jul 26, 2011	9.73	9.96	9.58	9.69
3936	NYSE	NR	Mon, Jul 25, 2011	9.71	9.97	9.67	9.68
3935	NYSE	NR	Fri, Jul 22, 2011	9.80	10.09	9.70	9.83
3934	NYSE	NR	Thu, Jul 21, 2011	9.47	9.85	9.47	9.80
3933	NYSE	NR	Wed, Jul 20, 2011	9.30	9.30	9.02	9.29
3932	NYSE	NR	Tue, Jul 19, 2011	9.12	9.35	9.08	9.26
3931	NYSE	NR	Mon, Jul 18, 2011	8.92	9.12	8.89	9.04
3930	NYSE	NR	Fri, Jul 15, 2011	8.98	9.07	8.83	8.94
3929	NYSE	NR	Thu, Jul 14, 2011	9.10	9.23	8.80	8.81
3928	NYSE	NR	Wed, Jul 13, 2011	9.00	9.33	8.94	9.02
3927	NYSE	NR	Tue, Jul 12, 2011	8.71	9.11	8.71	8.95
3926	NYSE	NR	Mon, Jul 11, 2011	9.23	9.25	8.71	8.78
3925	NYSE	NR	Fri, Jul 8, 2011	9.12	9.40	9.01	9.39
3924	NYSE	NR	Thu, Jul 7, 2011	9.06	9.34	9.06	9.28
3923	NYSE	NR	Wed, Jul 6, 2011	8.95	9.03	8.77	8.95
3922	NYSE	NR	Tue, Jul 5, 2011	9.17	9.22	8.90	8.94
3921	NYSE	NR	Fri, Jul 1, 2011	9.08	9.25	8.99	9.19
3920	NYSE	NR	Thu, Jun 30, 2011	9.22	9.29	8.98	9.07
3919	NYSE	NR	Wed, Jun 29, 2011	9.15	9.23	8.97	9.18
3918	NYSE	NR	Tue, Jun 28, 2011	8.68	9.10	8.62	9.07
3917	NYSE	NR	Mon, Jun 27, 2011	8.74	8.76	8.47	8.61
3916	NYSE	NR	Fri, Jun 24, 2011	8.95	9.00	8.71	8.82
3915	NYSE	NR	Thu, Jun 23, 2011	8.67	9.01	8.40	8.91
3914	NYSE	NR	Wed, Jun 22, 2011	8.85	9.05	8.79	8.85
3913	NYSE	NR	Tue, Jun 21, 2011	8.51	8.89	8.47	8.84
3912	NYSE	NR	Mon, Jun 20, 2011	7.94	8.46	7.85	8.42
3911	NYSE	NR	Fri, Jun 17, 2011	8.14	8.27	7.97	7.98
3910	NYSE	NR	Thu, Jun 16, 2011	8.26	8.43	8.06	8.07
3909	NYSE	NR	Wed, Jun 15, 2011	8.55	8.61	8.15	8.25
3908	NYSE	NR	Tue, Jun 14, 2011	8.66	8.83	8.63	8.65
3907	NYSE	NR	Mon, Jun 13, 2011	8.76	8.91	8.48	8.58
3906	NYSE	NR	Fri, Jun 10, 2011	9.05	9.06	8.70	8.73
3905	NYSE	NR	Thu, Jun 9, 2011	8.79	9.29	8.79	9.13
3904	NYSE	NR	Wed, Jun 8, 2011	8.72	8.90	8.63	8.72
3903	NYSE	NR	Tue, Jun 7, 2011	8.84	9.01	8.70	8.74
3902	NYSE	NR	Mon, Jun 6, 2011	9.13	9.17	8.71	8.74
3901	NYSE	NR	Fri, Jun 3, 2011	9.05	9.39	8.97	9.17
3900	NYSE	NR	Thu, Jun 2, 2011	9.23	9.39	9.02	9.27
3899	NYSE	NR	Wed, Jun 1, 2011	9.61	9.81	9.10	9.23
3898	NYSE	NR	Tue, May 31, 2011	9.43	10.00	9.43	9.71
3897	NYSE	NR	Fri, May 27, 2011	9.35	9.37	9.15	9.32
3896	NYSE	NR	Thu, May 26, 2011	8.95	9.34	8.95	9.29
3895	NYSE	NR	Wed, May 25, 2011	8.73	9.01	8.71	8.95
3894	NYSE	NR	Tue, May 24, 2011	8.80	8.90	8.70	8.77
3893	NYSE	NR	Mon, May 23, 2011	8.81	8.88	8.64	8.72
3892	NYSE	NR	Fri, May 20, 2011	8.94	9.22	8.81	9.06
3891	NYSE	NR	Thu, May 19, 2011	8.98	9.06	8.81	9.00
3890	NYSE	NR	Wed, May 18, 2011	8.98	9.10	8.70	8.92
3889	NYSE	NR	Tue, May 17, 2011	8.75	9.03	8.63	8.93
3888	NYSE	NR	Mon, May 16, 2011	8.85	9.18	8.77	8.82
3887	NYSE	NR	Fri, May 13, 2011	9.18	9.35	8.84	8.88
3886	NYSE	NR	Thu, May 12, 2011	9.13	9.39	8.94	9.20
3885	NYSE	NR	Wed, May 11, 2011	9.40	9.43	8.80	8.85
3884	NYSE	NR	Tue, May 10, 2011	9.36	9.68	9.36	9.45
3883	NYSE	NR	Mon, May 9, 2011	8.78	9.50	8.72	9.33
3882	NYSE	NR	Fri, May 6, 2011	8.87	9.29	8.70	8.76
3881	NYSE	NR	Thu, May 5, 2011	8.52	9.15	8.31	8.77
3880	NYSE	NR	Wed, May 4, 2011	8.87	8.87	8.44	8.69
3879	NYSE	NR	Tue, May 3, 2011	9.40	9.55	8.56	8.86
3878	NYSE	NR	Mon, May 2, 2011	9.11	9.91	9.06	9.55
3877	NYSE	NR	Fri, Apr 29, 2011	7.90	9.14	7.86	9.03
3876	NYSE	NR	Thu, Apr 28, 2011	7.60	7.81	7.59	7.79
3875	NYSE	NR	Wed, Apr 27, 2011	7.67	7.74	7.50	7.64
3874	NYSE	NR	Tue, Apr 26, 2011	7.34	7.74	7.29	7.64
3873	NYSE	NR	Mon, Apr 25, 2011	7.28	7.36	7.14	7.33
3872	NYSE	NR	Thu, Apr 21, 2011	7.45	7.49	7.22	7.28
3871	NYSE	NR	Wed, Apr 20, 2011	7.23	7.43	7.20	7.39
3870	NYSE	NR	Tue, Apr 19, 2011	6.96	7.16	6.78	7.11
3869	NYSE	NR	Mon, Apr 18, 2011	6.92	6.94	6.60	6.92
3868	NYSE	NR	Fri, Apr 15, 2011	6.82	7.19	6.82	7.03
3867	NYSE	NR	Thu, Apr 14, 2011	6.87	6.95	6.75	6.89
3866	NYSE	NR	Wed, Apr 13, 2011	7.07	7.14	6.88	6.89
3865	NYSE	NR	Tue, Apr 12, 2011	7.20	7.24	6.88	7.05
3864	NYSE	NR	Mon, Apr 11, 2011	7.47	7.52	7.20	7.24
3863	NYSE	NR	Fri, Apr 8, 2011	7.62	7.68	7.41	7.47
3862	NYSE	NR	Thu, Apr 7, 2011	7.80	7.81	7.49	7.58
3861	NYSE	NR	Wed, Apr 6, 2011	7.90	7.90	7.65	7.81
3860	NYSE	NR	Tue, Apr 5, 2011	7.83	7.90	7.68	7.87
3859	NYSE	NR	Mon, Apr 4, 2011	8.03	8.29	7.86	7.87
3858	NYSE	NR	Fri, Apr 1, 2011	7.96	8.00	7.84	7.89
3857	NYSE	NR	Thu, Mar 31, 2011	7.78	7.99	7.77	7.86
3856	NYSE	NR	Wed, Mar 30, 2011	7.80	7.95	7.74	7.75
3855	NYSE	NR	Tue, Mar 29, 2011	7.70	7.75	7.61	7.70
3854	NYSE	NR	Mon, Mar 28, 2011	7.69	7.88	7.60	7.71
3853	NYSE	NR	Fri, Mar 25, 2011	7.52	7.81	7.49	7.67
3852	NYSE	NR	Thu, Mar 24, 2011	7.65	7.65	7.45	7.50
3851	NYSE	NR	Wed, Mar 23, 2011	7.61	7.62	7.47	7.61
3850	NYSE	NR	Tue, Mar 22, 2011	7.59	7.67	7.43	7.65
3849	NYSE	NR	Mon, Mar 21, 2011	7.64	7.75	7.46	7.60
3848	NYSE	NR	Fri, Mar 18, 2011	7.30	7.57	7.18	7.49
3847	NYSE	NR	Thu, Mar 17, 2011	7.29	7.33	7.16	7.21
3846	NYSE	NR	Wed, Mar 16, 2011	6.98	7.25	6.98	7.20
3845	NYSE	NR	Tue, Mar 15, 2011	6.94	7.07	6.75	6.97
3844	NYSE	NR	Mon, Mar 14, 2011	7.02	7.20	6.95	7.18
3843	NYSE	NR	Fri, Mar 11, 2011	6.89	7.23	6.86	7.09
3842	NYSE	NR	Thu, Mar 10, 2011	7.29	7.35	6.88	6.95
3841	NYSE	NR	Wed, Mar 9, 2011	7.47	7.63	7.38	7.46
3840	NYSE	NR	Tue, Mar 8, 2011	7.56	7.65	7.35	7.52
3839	NYSE	NR	Mon, Mar 7, 2011	7.50	7.73	7.45	7.58
3838	NYSE	NR	Fri, Mar 4, 2011	7.51	7.54	7.31	7.40
3837	NYSE	NR	Thu, Mar 3, 2011	7.04	7.53	7.01	7.51
3836	NYSE	NR	Wed, Mar 2, 2011	6.75	7.07	6.75	6.99
3835	NYSE	NR	Tue, Mar 1, 2011	7.03	7.06	6.58	6.73
3834	NYSE	NR	Mon, Feb 28, 2011	7.21	7.21	6.81	6.98
3833	NYSE	NR	Fri, Feb 25, 2011	7.05	7.35	6.99	7.26
3832	NYSE	NR	Thu, Feb 24, 2011	6.78	7.09	6.74	7.02
3831	NYSE	NR	Wed, Feb 23, 2011	6.91	7.01	6.66	6.80
3830	NYSE	NR	Tue, Feb 22, 2011	6.86	6.99	6.72	6.87
3829	NYSE	NR	Fri, Feb 18, 2011	7.15	7.15	6.72	6.81
3828	NYSE	NR	Thu, Feb 17, 2011	6.23	6.62	6.23	6.50
3827	NYSE	NR	Wed, Feb 16, 2011	6.04	6.33	6.04	6.22
3826	NYSE	NR	Tue, Feb 15, 2011	5.97	6.05	5.90	6.01
3825	NYSE	NR	Mon, Feb 14, 2011	5.97	6.05	5.91	6.01
3824	NYSE	NR	Fri, Feb 11, 2011	6.10	6.25	5.97	5.99
3823	NYSE	NR	Thu, Feb 10, 2011	5.96	6.18	5.89	6.15
3822	NYSE	NR	Wed, Feb 9, 2011	5.96	6.03	5.90	6.00
3821	NYSE	NR	Tue, Feb 8, 2011	5.99	6.03	5.90	6.00
3820	NYSE	NR	Mon, Feb 7, 2011	6.03	6.17	5.93	6.00
3819	NYSE	NR	Fri, Feb 4, 2011	6.30	6.30	5.96	6.04
3818	NYSE	NR	Thu, Feb 3, 2011	6.20	6.36	6.16	6.31
3817	NYSE	NR	Wed, Feb 2, 2011	6.35	6.41	6.12	6.23
3816	NYSE	NR	Tue, Feb 1, 2011	6.04	6.40	5.89	6.34
3815	NYSE	NR	Mon, Jan 31, 2011	5.90	6.05	5.83	5.98
3814	NYSE	NR	Fri, Jan 28, 2011	5.88	6.00	5.68	5.89
3813	NYSE	NR	Thu, Jan 27, 2011	5.85	5.96	5.75	5.85
3812	NYSE	NR	Wed, Jan 26, 2011	5.63	5.87	5.59	5.81
3811	NYSE	NR	Tue, Jan 25, 2011	5.63	5.66	5.52	5.62
3810	NYSE	NR	Mon, Jan 24, 2011	5.64	5.76	5.55	5.66
3809	NYSE	NR	Fri, Jan 21, 2011	5.77	5.85	5.63	5.64
3808	NYSE	NR	Thu, Jan 20, 2011	5.74	5.76	5.52	5.74
3807	NYSE	NR	Wed, Jan 19, 2011	5.94	5.94	5.77	5.77
3806	NYSE	NR	Tue, Jan 18, 2011	5.96	5.99	5.92	5.93
3805	NYSE	NR	Fri, Jan 14, 2011	5.90	5.98	5.77	5.94
3804	NYSE	NR	Thu, Jan 13, 2011	5.81	5.99	5.73	5.89
3803	NYSE	NR	Wed, Jan 12, 2011	5.61	5.81	5.56	5.79
3802	NYSE	NR	Tue, Jan 11, 2011	5.64	5.66	5.52	5.53
3801	NYSE	NR	Mon, Jan 10, 2011	5.83	5.87	5.53	5.60
3800	NYSE	NR	Fri, Jan 7, 2011	5.78	5.93	5.73	5.86
3799	NYSE	NR	Thu, Jan 6, 2011	6.01	6.01	5.53	5.79
3798	NYSE	NR	Wed, Jan 5, 2011	6.08	6.08	5.91	5.99
3797	NYSE	NR	Tue, Jan 4, 2011	6.45	6.49	6.08	6.09
3796	NYSE	NR	Mon, Jan 3, 2011	6.23	6.44	6.23	6.41
3795	NYSE	NR	Fri, Dec 31, 2010	6.16	6.22	6.15	6.16
3794	NYSE	NR	Thu, Dec 30, 2010	6.17	6.20	6.13	6.15
3793	NYSE	NR	Wed, Dec 29, 2010	6.00	6.18	5.99	6.17
3792	NYSE	NR	Tue, Dec 28, 2010	5.98	6.05	5.85	6.00
3791	NYSE	NR	Mon, Dec 27, 2010	6.18	6.21	5.76	5.99
3790	NYSE	NR	Thu, Dec 23, 2010	6.16	6.22	6.12	6.18
3789	NYSE	NR	Wed, Dec 22, 2010	6.30	6.34	6.08	6.13
3788	NYSE	NR	Tue, Dec 21, 2010	6.00	6.32	5.99	6.29
3787	NYSE	NR	Mon, Dec 20, 2010	5.91	6.03	5.88	5.99
3786	NYSE	NR	Fri, Dec 17, 2010	5.90	5.91	5.78	5.88
3785	NYSE	NR	Thu, Dec 16, 2010	5.96	5.96	5.65	5.94
3784	NYSE	NR	Wed, Dec 15, 2010	6.13	6.17	5.92	5.96
3783	NYSE	NR	Tue, Dec 14, 2010	6.30	6.34	6.13	6.15
3782	NYSE	NR	Mon, Dec 13, 2010	6.19	6.40	6.12	6.31
3781	NYSE	NR	Fri, Dec 10, 2010	6.10	6.19	6.04	6.18
3780	NYSE	NR	Thu, Dec 9, 2010	6.20	6.21	6.04	6.10
3779	NYSE	NR	Wed, Dec 8, 2010	6.18	6.23	6.12	6.18
3778	NYSE	NR	Tue, Dec 7, 2010	6.27	6.32	6.11	6.15
3777	NYSE	NR	Mon, Dec 6, 2010	6.12	6.26	6.05	6.21
3776	NYSE	NR	Fri, Dec 3, 2010	6.03	6.13	5.93	6.11
3775	NYSE	NR	Thu, Dec 2, 2010	6.04	6.14	6.03	6.06
3774	NYSE	NR	Wed, Dec 1, 2010	5.83	6.13	5.82	6.05
3773	NYSE	NR	Tue, Nov 30, 2010	5.75	5.81	5.70	5.72
3772	NYSE	NR	Mon, Nov 29, 2010	5.71	5.86	5.58	5.83
3771	NYSE	NR	Fri, Nov 26, 2010	5.71	5.82	5.69	5.75
3770	NYSE	NR	Wed, Nov 24, 2010	5.64	5.75	5.53	5.72
3769	NYSE	NR	Tue, Nov 23, 2010	5.69	5.72	5.53	5.60
3768	NYSE	NR	Mon, Nov 22, 2010	5.71	5.80	5.62	5.73
3767	NYSE	NR	Fri, Nov 19, 2010	5.67	5.77	5.51	5.73
3766	NYSE	NR	Thu, Nov 18, 2010	5.80	5.83	5.51	5.67
3765	NYSE	NR	Wed, Nov 17, 2010	5.51	5.74	5.43	5.73
3764	NYSE	NR	Tue, Nov 16, 2010	5.65	5.70	5.42	5.48
3763	NYSE	NR	Mon, Nov 15, 2010	5.74	5.90	5.64	5.69
3762	NYSE	NR	Fri, Nov 12, 2010	5.71	5.89	5.68	5.68
3761	NYSE	NR	Thu, Nov 11, 2010	5.90	5.95	5.78	5.82
3760	NYSE	NR	Wed, Nov 10, 2010	6.05	6.11	5.77	5.91
3759	NYSE	NR	Tue, Nov 9, 2010	5.90	6.11	5.90	6.00
3758	NYSE	NR	Mon, Nov 8, 2010	5.71	5.98	5.71	5.90
3757	NYSE	NR	Fri, Nov 5, 2010	5.51	5.73	5.49	5.73
3756	NYSE	NR	Thu, Nov 4, 2010	5.70	5.75	5.39	5.48
3755	NYSE	NR	Wed, Nov 3, 2010	5.55	5.70	5.54	5.60
3754	NYSE	NR	Tue, Nov 2, 2010	5.39	5.79	5.27	5.55
3753	NYSE	NR	Mon, Nov 1, 2010	5.82	6.05	5.12	5.36
3752	NYSE	NR	Fri, Oct 29, 2010	7.19	7.19	5.49	5.88
3751	NYSE	NR	Thu, Oct 28, 2010	8.50	8.51	8.22	8.25
3750	NYSE	NR	Wed, Oct 27, 2010	8.42	8.49	8.27	8.44
3749	NYSE	NR	Tue, Oct 26, 2010	8.48	8.58	8.38	8.43
3748	NYSE	NR	Mon, Oct 25, 2010	8.38	8.61	8.28	8.52
3747	NYSE	NR	Fri, Oct 22, 2010	8.40	8.46	8.20	8.29
3746	NYSE	NR	Thu, Oct 21, 2010	8.45	8.50	8.29	8.35
3745	NYSE	NR	Wed, Oct 20, 2010	8.28	8.55	8.28	8.33
3744	NYSE	NR	Tue, Oct 19, 2010	8.54	8.68	8.13	8.20
3743	NYSE	NR	Mon, Oct 18, 2010	8.55	8.72	8.39	8.68
3742	NYSE	NR	Fri, Oct 15, 2010	8.72	8.76	8.53	8.59
3741	NYSE	NR	Thu, Oct 14, 2010	8.76	8.89	8.41	8.61
3740	NYSE	NR	Wed, Oct 13, 2010	8.55	8.90	8.47	8.75
3739	NYSE	NR	Tue, Oct 12, 2010	8.46	8.55	8.30	8.47
3738	NYSE	NR	Mon, Oct 11, 2010	8.75	8.75	8.40	8.47
3737	NYSE	NR	Fri, Oct 8, 2010	8.23	8.84	8.11	8.73
3736	NYSE	NR	Thu, Oct 7, 2010	8.50	8.54	8.19	8.24
3735	NYSE	NR	Wed, Oct 6, 2010	8.51	8.53	8.39	8.42
3734	NYSE	NR	Tue, Oct 5, 2010	8.63	8.70	8.48	8.56
3733	NYSE	NR	Mon, Oct 4, 2010	8.50	8.60	8.35	8.55
3732	NYSE	NR	Fri, Oct 1, 2010	8.45	8.60	8.30	8.51
3731	NYSE	NR	Thu, Sep 30, 2010	8.44	8.49	8.17	8.40
3730	NYSE	NR	Wed, Sep 29, 2010	8.17	8.45	8.13	8.42
3729	NYSE	NR	Tue, Sep 28, 2010	8.01	8.11	7.52	8.09
3728	NYSE	NR	Mon, Sep 27, 2010	9.04	9.15	8.67	8.70
3727	NYSE	NR	Fri, Sep 24, 2010	8.87	9.10	8.79	9.05
3726	NYSE	NR	Thu, Sep 23, 2010	8.93	8.96	8.63	8.71
3725	NYSE	NR	Wed, Sep 22, 2010	9.24	9.37	9.00	9.03
3724	NYSE	NR	Tue, Sep 21, 2010	9.40	9.45	9.20	9.33
3723	NYSE	NR	Mon, Sep 20, 2010	8.73	9.50	8.59	9.42
3722	NYSE	NR	Fri, Sep 17, 2010	9.02	9.03	8.63	8.98
3721	NYSE	NR	Thu, Sep 16, 2010	9.11	9.22	8.93	8.98
3720	NYSE	NR	Wed, Sep 15, 2010	9.10	9.20	8.88	9.16
3719	NYSE	NR	Tue, Sep 14, 2010	9.21	9.29	9.12	9.15
3718	NYSE	NR	Mon, Sep 13, 2010	9.31	9.45	9.20	9.27
3717	NYSE	NR	Fri, Sep 10, 2010	9.08	9.24	9.05	9.15
3716	NYSE	NR	Thu, Sep 9, 2010	9.25	9.27	8.90	9.04
3715	NYSE	NR	Wed, Sep 8, 2010	8.97	9.22	8.92	9.16
3714	NYSE	NR	Tue, Sep 7, 2010	8.92	9.08	8.83	8.93
3713	NYSE	NR	Fri, Sep 3, 2010	9.14	9.14	8.90	9.00
3712	NYSE	NR	Thu, Sep 2, 2010	8.92	9.00	8.82	8.98
3711	NYSE	NR	Wed, Sep 1, 2010	8.96	9.02	8.79	8.95
3710	NYSE	NR	Tue, Aug 31, 2010	8.59	9.07	8.59	8.73
3709	NYSE	NR	Mon, Aug 30, 2010	8.30	8.94	8.30	8.62
3708	NYSE	NR	Fri, Aug 27, 2010	8.00	8.45	7.93	8.37
3707	NYSE	NR	Thu, Aug 26, 2010	7.79	8.02	7.76	7.88
3706	NYSE	NR	Wed, Aug 25, 2010	7.82	7.85	7.60	7.73
3705	NYSE	NR	Tue, Aug 24, 2010	7.91	8.14	7.61	7.92
3704	NYSE	NR	Mon, Aug 23, 2010	8.28	8.46	8.14	8.16
3703	NYSE	NR	Fri, Aug 20, 2010	8.12	8.25	7.98	8.20
3702	NYSE	NR	Thu, Aug 19, 2010	8.21	8.27	8.00	8.08
3701	NYSE	NR	Wed, Aug 18, 2010	8.54	8.54	8.17	8.27
3700	NYSE	NR	Tue, Aug 17, 2010	8.39	8.57	8.17	8.45
3699	NYSE	NR	Mon, Aug 16, 2010	8.00	8.25	7.85	8.22
3698	NYSE	NR	Fri, Aug 13, 2010	7.89	8.03	7.84	8.00
3697	NYSE	NR	Thu, Aug 12, 2010	7.64	7.97	7.60	7.94
3696	NYSE	NR	Wed, Aug 11, 2010	7.98	7.98	7.69	7.82
3695	NYSE	NR	Tue, Aug 10, 2010	8.24	8.28	8.00	8.21
3694	NYSE	NR	Mon, Aug 9, 2010	8.19	8.46	8.16	8.41
3693	NYSE	NR	Fri, Aug 6, 2010	8.19	8.31	7.85	8.13
3692	NYSE	NR	Thu, Aug 5, 2010	8.61	8.78	8.32	8.36
3691	NYSE	NR	Wed, Aug 4, 2010	8.80	8.81	8.53	8.68
3690	NYSE	NR	Tue, Aug 3, 2010	8.21	8.72	8.06	8.55
3689	NYSE	NR	Mon, Aug 2, 2010	8.00	8.30	7.95	8.24
3688	NYSE	NR	Fri, Jul 30, 2010	8.11	8.11	7.54	7.99
3687	NYSE	NR	Thu, Jul 29, 2010	8.34	8.41	7.93	8.30
3686	NYSE	NR	Wed, Jul 28, 2010	8.20	8.43	8.02	8.08
3685	NYSE	NR	Tue, Jul 27, 2010	8.21	8.40	8.17	8.21
3684	NYSE	NR	Mon, Jul 26, 2010	8.00	8.19	7.87	8.14
3683	NYSE	NR	Fri, Jul 23, 2010	7.63	7.99	7.52	7.98
3682	NYSE	NR	Thu, Jul 22, 2010	7.84	7.84	7.65	7.70
3681	NYSE	NR	Wed, Jul 21, 2010	7.48	7.94	7.38	7.65
3680	NYSE	NR	Tue, Jul 20, 2010	6.89	7.43	6.85	7.38
3679	NYSE	NR	Mon, Jul 19, 2010	6.85	7.04	6.72	7.04
3678	NYSE	NR	Fri, Jul 16, 2010	6.94	7.07	6.80	6.84
3677	NYSE	NR	Thu, Jul 15, 2010	6.95	7.03	6.73	7.02
3676	NYSE	NR	Wed, Jul 14, 2010	6.93	7.02	6.78	6.95
3675	NYSE	NR	Tue, Jul 13, 2010	6.98	7.03	6.79	6.95
3674	NYSE	NR	Mon, Jul 12, 2010	6.97	7.03	6.73	6.85
3673	NYSE	NR	Fri, Jul 9, 2010	7.02	7.05	6.90	7.03
3672	NYSE	NR	Thu, Jul 8, 2010	7.17	7.21	6.92	7.05
3671	NYSE	NR	Wed, Jul 7, 2010	6.92	7.07	6.79	7.04
3670	NYSE	NR	Tue, Jul 6, 2010	7.00	7.09	6.86	6.90
3669	NYSE	NR	Fri, Jul 2, 2010	6.41	7.00	6.39	6.78
3668	NYSE	NR	Thu, Jul 1, 2010	6.03	6.34	5.97	6.31
3667	NYSE	NR	Wed, Jun 30, 2010	6.11	6.40	5.98	6.05
3666	NYSE	NR	Tue, Jun 29, 2010	6.39	6.39	6.04	6.13
3665	NYSE	NR	Mon, Jun 28, 2010	6.76	6.76	6.47	6.47
3664	NYSE	NR	Fri, Jun 25, 2010	6.56	6.72	6.42	6.67
3663	NYSE	NR	Thu, Jun 24, 2010	6.75	6.81	6.45	6.50
3662	NYSE	NR	Wed, Jun 23, 2010	6.67	7.04	6.52	6.82
3661	NYSE	NR	Tue, Jun 22, 2010	6.77	6.85	6.62	6.70
3660	NYSE	NR	Mon, Jun 21, 2010	7.39	7.42	6.69	6.76
3659	NYSE	NR	Fri, Jun 18, 2010	7.04	7.20	6.87	7.16
3658	NYSE	NR	Thu, Jun 17, 2010	6.93	7.06	6.85	6.98
3657	NYSE	NR	Wed, Jun 16, 2010	6.94	7.11	6.84	6.93
3656	NYSE	NR	Tue, Jun 15, 2010	7.09	7.11	6.81	7.04
3655	NYSE	NR	Mon, Jun 14, 2010	6.81	7.10	6.63	6.86
3654	NYSE	NR	Fri, Jun 11, 2010	6.11	6.31	6.00	6.30
3653	NYSE	NR	Thu, Jun 10, 2010	5.81	6.21	5.79	6.19
3652	NYSE	NR	Wed, Jun 9, 2010	5.85	6.27	5.52	5.61
3651	NYSE	NR	Tue, Jun 8, 2010	5.84	5.88	5.41	5.81
3650	NYSE	NR	Mon, Jun 7, 2010	6.16	6.30	5.81	5.82
3649	NYSE	NR	Fri, Jun 4, 2010	6.43	6.64	6.18	6.22
3648	NYSE	NR	Thu, Jun 3, 2010	6.30	6.74	6.23	6.66
3647	NYSE	NR	Wed, Jun 2, 2010	5.76	6.33	5.75	6.30
3646	NYSE	NR	Tue, Jun 1, 2010	6.33	6.36	5.77	5.77
3645	NYSE	NR	Fri, May 28, 2010	6.38	6.51	6.22	6.42
3644	NYSE	NR	Thu, May 27, 2010	6.23	6.39	6.13	6.39
3643	NYSE	NR	Wed, May 26, 2010	6.20	6.29	5.96	6.06
3642	NYSE	NR	Tue, May 25, 2010	5.95	6.17	5.75	6.14
3641	NYSE	NR	Mon, May 24, 2010	6.29	6.52	6.12	6.16
3640	NYSE	NR	Fri, May 21, 2010	6.09	6.50	5.94	6.28
3639	NYSE	NR	Thu, May 20, 2010	6.15	6.26	5.85	6.22
3638	NYSE	NR	Wed, May 19, 2010	6.47	6.55	6.09	6.38
3637	NYSE	NR	Tue, May 18, 2010	6.94	7.13	6.37	6.53
3636	NYSE	NR	Mon, May 17, 2010	6.98	7.17	6.57	6.81
3635	NYSE	NR	Fri, May 14, 2010	7.11	7.13	6.66	6.92
3634	NYSE	NR	Thu, May 13, 2010	7.19	7.24	7.02	7.12
3633	NYSE	NR	Wed, May 12, 2010	6.99	7.27	6.99	7.24
3632	NYSE	NR	Tue, May 11, 2010	6.90	7.19	6.76	6.94
3631	NYSE	NR	Mon, May 10, 2010	6.90	7.10	6.60	7.04
3630	NYSE	NR	Fri, May 7, 2010	6.98	7.09	6.29	6.42
3629	NYSE	NR	Thu, May 6, 2010	7.43	7.60	6.25	7.07
3628	NYSE	NR	Wed, May 5, 2010	7.51	7.80	7.38	7.51
3627	NYSE	NR	Tue, May 4, 2010	7.64	8.05	7.48	7.80
3626	NYSE	NR	Mon, May 3, 2010	7.09	7.73	6.97	7.73
3625	NYSE	NR	Fri, Apr 30, 2010	6.59	7.29	6.56	6.68
3624	NYSE	NR	Thu, Apr 29, 2010	6.37	6.60	6.30	6.57
3623	NYSE	NR	Wed, Apr 28, 2010	6.26	6.56	6.21	6.32
3622	NYSE	NR	Tue, Apr 27, 2010	6.45	6.58	6.20	6.21
3621	NYSE	NR	Mon, Apr 26, 2010	6.60	6.73	6.49	6.51
3620	NYSE	NR	Fri, Apr 23, 2010	6.52	6.64	6.36	6.63
3619	NYSE	NR	Thu, Apr 22, 2010	6.29	6.50	6.18	6.50
3618	NYSE	NR	Wed, Apr 21, 2010	6.38	6.43	6.27	6.35
3617	NYSE	NR	Tue, Apr 20, 2010	6.17	6.42	6.14	6.39
3616	NYSE	NR	Mon, Apr 19, 2010	6.14	6.37	5.95	6.12
3615	NYSE	NR	Fri, Apr 16, 2010	6.50	6.51	6.25	6.27
3614	NYSE	NR	Thu, Apr 15, 2010	6.56	6.80	6.30	6.50
3613	NYSE	NR	Wed, Apr 14, 2010	6.53	6.61	6.32	6.60
3612	NYSE	NR	Tue, Apr 13, 2010	6.28	6.52	6.18	6.50
3611	NYSE	NR	Mon, Apr 12, 2010	6.07	6.56	6.03	6.31
3610	NYSE	NR	Fri, Apr 9, 2010	6.14	6.20	5.91	6.09
3609	NYSE	NR	Thu, Apr 8, 2010	6.03	6.16	5.85	6.12
3608	NYSE	NR	Wed, Apr 7, 2010	5.74	6.08	5.74	6.07
3607	NYSE	NR	Tue, Apr 6, 2010	5.24	5.93	5.24	5.77
3606	NYSE	NR	Mon, Apr 5, 2010	5.26	5.37	5.18	5.28
3605	NYSE	NR	Thu, Apr 1, 2010	5.27	5.36	5.21	5.25
3604	NYSE	NR	Wed, Mar 31, 2010	4.94	5.35	4.92	5.25
3603	NYSE	NR	Tue, Mar 30, 2010	4.88	4.97	4.85	4.97
3602	NYSE	NR	Mon, Mar 29, 2010	4.92	5.04	4.77	4.85
3601	NYSE	NR	Fri, Mar 26, 2010	5.03	5.14	4.87	4.91
3600	NYSE	NR	Thu, Mar 25, 2010	5.30	5.34	4.96	5.00
3599	NYSE	NR	Wed, Mar 24, 2010	5.35	5.42	5.25	5.26
3598	NYSE	NR	Tue, Mar 23, 2010	5.47	5.47	5.35	5.39
3597	NYSE	NR	Mon, Mar 22, 2010	5.39	5.53	5.28	5.48
3596	NYSE	NR	Fri, Mar 19, 2010	5.57	5.57	5.34	5.35
3595	NYSE	NR	Thu, Mar 18, 2010	5.69	5.79	5.46	5.53
3594	NYSE	NR	Wed, Mar 17, 2010	5.61	5.75	5.61	5.73
3593	NYSE	NR	Tue, Mar 16, 2010	5.59	5.66	5.46	5.61
3592	NYSE	NR	Mon, Mar 15, 2010	5.62	5.67	5.37	5.56
3591	NYSE	NR	Fri, Mar 12, 2010	5.68	5.74	5.45	5.61
3590	NYSE	NR	Thu, Mar 11, 2010	5.60	5.68	5.47	5.63
3589	NYSE	NR	Wed, Mar 10, 2010	5.33	5.70	5.33	5.69
3588	NYSE	NR	Tue, Mar 9, 2010	5.31	5.43	5.25	5.35
3587	NYSE	NR	Mon, Mar 8, 2010	5.33	5.35	5.29	5.32
3586	NYSE	NR	Fri, Mar 5, 2010	5.47	5.51	5.27	5.35
3585	NYSE	NR	Thu, Mar 4, 2010	5.45	5.54	5.30	5.44
3584	NYSE	NR	Wed, Mar 3, 2010	5.46	5.60	5.35	5.45
3583	NYSE	NR	Tue, Mar 2, 2010	5.78	5.78	5.30	5.45
3582	NYSE	NR	Mon, Mar 1, 2010	5.22	5.85	5.22	5.69
3581	NYSE	NR	Fri, Feb 26, 2010	5.38	5.45	5.07	5.17
3580	NYSE	NR	Thu, Feb 25, 2010	5.07	5.39	5.05	5.36
3579	NYSE	NR	Wed, Feb 24, 2010	5.00	5.24	4.94	5.19
3578	NYSE	NR	Tue, Feb 23, 2010	5.13	5.23	4.93	4.99
3577	NYSE	NR	Mon, Feb 22, 2010	5.10	5.41	4.95	5.13
3576	NYSE	NR	Fri, Feb 19, 2010	4.48	5.15	4.43	5.01
3575	NYSE	NR	Thu, Feb 18, 2010	4.19	4.31	4.16	4.28
3574	NYSE	NR	Wed, Feb 17, 2010	4.43	4.43	4.18	4.21
3573	NYSE	NR	Tue, Feb 16, 2010	4.24	4.40	4.24	4.40
3572	NYSE	NR	Fri, Feb 12, 2010	3.94	4.23	3.87	4.21
3571	NYSE	NR	Thu, Feb 11, 2010	3.89	4.01	3.84	4.00
3570	NYSE	NR	Wed, Feb 10, 2010	3.86	3.92	3.78	3.92
3569	NYSE	NR	Tue, Feb 9, 2010	3.67	3.91	3.67	3.91
3568	NYSE	NR	Mon, Feb 8, 2010	3.77	3.85	3.60	3.61
3567	NYSE	NR	Fri, Feb 5, 2010	3.79	3.83	3.65	3.82
3566	NYSE	NR	Thu, Feb 4, 2010	4.05	4.09	3.72	3.78
3565	NYSE	NR	Wed, Feb 3, 2010	4.25	4.25	3.90	4.08
3564	NYSE	NR	Tue, Feb 2, 2010	4.08	4.10	3.96	4.06
3563	NYSE	NR	Mon, Feb 1, 2010	3.99	4.10	3.92	4.09
3562	NYSE	NR	Fri, Jan 29, 2010	4.16	4.26	3.91	3.99
3561	NYSE	NR	Thu, Jan 28, 2010	4.50	4.50	4.21	4.22
3560	NYSE	NR	Wed, Jan 27, 2010	4.35	4.51	4.31	4.42
3559	NYSE	NR	Tue, Jan 26, 2010	4.40	4.55	4.21	4.39
3558	NYSE	NR	Mon, Jan 25, 2010	4.15	4.42	4.08	4.41
3557	NYSE	NR	Fri, Jan 22, 2010	4.29	4.34	4.11	4.14
3556	NYSE	NR	Thu, Jan 21, 2010	4.32	4.43	4.19	4.31
3555	NYSE	NR	Wed, Jan 20, 2010	4.23	4.34	4.11	4.32
3554	NYSE	NR	Tue, Jan 19, 2010	4.11	4.35	4.11	4.30
3553	NYSE	NR	Fri, Jan 15, 2010	4.24	4.29	4.08	4.13
3552	NYSE	NR	Thu, Jan 14, 2010	4.31	4.57	4.23	4.25
3551	NYSE	NR	Wed, Jan 13, 2010	4.43	4.45	4.34	4.35
3550	NYSE	NR	Tue, Jan 12, 2010	4.41	4.49	4.36	4.39
3549	NYSE	NR	Mon, Jan 11, 2010	4.51	4.51	4.41	4.47
3548	NYSE	NR	Fri, Jan 8, 2010	4.56	4.63	4.43	4.49
3547	NYSE	NR	Thu, Jan 7, 2010	4.54	4.61	4.36	4.60
3546	NYSE	NR	Wed, Jan 6, 2010	4.47	4.73	4.47	4.56
3545	NYSE	NR	Tue, Jan 5, 2010	4.52	4.52	4.27	4.49
3544	NYSE	NR	Mon, Jan 4, 2010	4.32	4.48	4.28	4.47
3543	NYSE	NR	Thu, Dec 31, 2009	4.20	4.48	4.20	4.23
3542	NYSE	NR	Wed, Dec 30, 2009	4.15	4.29	4.15	4.19
3541	NYSE	NR	Tue, Dec 29, 2009	4.34	4.35	4.16	4.18
3540	NYSE	NR	Mon, Dec 28, 2009	4.38	4.56	4.15	4.29
3539	NYSE	NR	Thu, Dec 24, 2009	4.33	4.42	4.25	4.38
3538	NYSE	NR	Wed, Dec 23, 2009	4.20	4.30	4.14	4.28
3537	NYSE	NR	Tue, Dec 22, 2009	4.20	4.24	4.10	4.16
3536	NYSE	NR	Mon, Dec 21, 2009	4.24	4.25	4.16	4.21
3535	NYSE	NR	Fri, Dec 18, 2009	4.11	4.23	4.03	4.20
3534	NYSE	NR	Thu, Dec 17, 2009	4.06	4.22	3.84	4.05
3533	NYSE	NR	Wed, Dec 16, 2009	4.20	4.34	4.02	4.07
3532	NYSE	NR	Tue, Dec 15, 2009	3.80	4.33	3.79	4.19
3531	NYSE	NR	Mon, Dec 14, 2009	3.51	3.84	3.51	3.84
3530	NYSE	NR	Fri, Dec 11, 2009	3.36	3.51	3.35	3.50
3529	NYSE	NR	Thu, Dec 10, 2009	3.45	3.47	3.27	3.34
3528	NYSE	NR	Wed, Dec 9, 2009	3.39	3.47	3.25	3.44
3527	NYSE	NR	Tue, Dec 8, 2009	3.44	3.49	3.34	3.38
3526	NYSE	NR	Mon, Dec 7, 2009	3.26	3.48	3.22	3.43
3525	NYSE	NR	Fri, Dec 4, 2009	3.16	3.38	3.06	3.25
3524	NYSE	NR	Thu, Dec 3, 2009	3.16	3.38	3.09	3.14
3523	NYSE	NR	Wed, Dec 2, 2009	2.70	3.20	2.70	3.16
3522	NYSE	NR	Tue, Dec 1, 2009	2.73	2.74	2.63	2.65
3521	NYSE	NR	Mon, Nov 30, 2009	2.63	2.69	2.56	2.68
3520	NYSE	NR	Fri, Nov 27, 2009	2.72	2.73	2.63	2.63
3519	NYSE	NR	Wed, Nov 25, 2009	2.80	2.81	2.71	2.78
3518	NYSE	NR	Tue, Nov 24, 2009	2.83	2.85	2.75	2.79
3517	NYSE	NR	Mon, Nov 23, 2009	2.83	2.94	2.81	2.84
3516	NYSE	NR	Fri, Nov 20, 2009	2.80	2.82	2.77	2.79
3515	NYSE	NR	Thu, Nov 19, 2009	2.85	2.87	2.81	2.82
3514	NYSE	NR	Wed, Nov 18, 2009	2.97	3.00	2.83	2.88
3513	NYSE	NR	Tue, Nov 17, 2009	3.03	3.03	2.88	2.96
3512	NYSE	NR	Mon, Nov 16, 2009	2.96	3.11	2.95	3.06
3511	NYSE	NR	Fri, Nov 13, 2009	2.93	2.98	2.81	2.94
3510	NYSE	NR	Thu, Nov 12, 2009	3.00	3.02	2.91	2.91
3509	NYSE	NR	Wed, Nov 11, 2009	3.10	3.12	2.97	3.02
3508	NYSE	NR	Tue, Nov 10, 2009	3.02	3.15	3.02	3.05
3507	NYSE	NR	Mon, Nov 9, 2009	3.12	3.12	3.03	3.05
3506	NYSE	NR	Fri, Nov 6, 2009	3.11	3.13	3.01	3.08
3505	NYSE	NR	Thu, Nov 5, 2009	3.15	3.18	3.09	3.15
3504	NYSE	NR	Wed, Nov 4, 2009	3.23	3.26	3.09	3.14
3503	NYSE	NR	Tue, Nov 3, 2009	3.04	3.31	3.02	3.19
3502	NYSE	NR	Mon, Nov 2, 2009	3.04	3.10	2.97	3.07
3501	NYSE	NR	Fri, Oct 30, 2009	3.00	3.13	2.88	3.01
3500	NYSE	NR	Thu, Oct 29, 2009	3.00	3.10	2.92	3.02
3499	NYSE	NR	Wed, Oct 28, 2009	3.09	3.13	2.95	2.95
3498	NYSE	NR	Tue, Oct 27, 2009	3.13	3.17	3.02	3.10
3497	NYSE	NR	Mon, Oct 26, 2009	3.28	3.36	3.05	3.09
3496	NYSE	NR	Fri, Oct 23, 2009	3.50	3.58	3.24	3.26
3495	NYSE	NR	Thu, Oct 22, 2009	3.38	3.50	3.26	3.49
3494	NYSE	NR	Wed, Oct 21, 2009	3.25	3.69	3.23	3.40
3493	NYSE	NR	Tue, Oct 20, 2009	3.43	3.48	3.25	3.31
3492	NYSE	NR	Mon, Oct 19, 2009	3.43	3.47	3.36	3.42
3491	NYSE	NR	Fri, Oct 16, 2009	3.37	3.46	3.30	3.40
3490	NYSE	NR	Thu, Oct 15, 2009	3.48	3.50	3.35	3.41
3489	NYSE	NR	Wed, Oct 14, 2009	3.53	3.59	3.39	3.51
3488	NYSE	NR	Tue, Oct 13, 2009	3.34	3.47	3.28	3.47
3487	NYSE	NR	Mon, Oct 12, 2009	3.40	3.48	3.31	3.34
3486	NYSE	NR	Fri, Oct 9, 2009	3.38	3.42	3.30	3.37
3485	NYSE	NR	Thu, Oct 8, 2009	3.47	3.52	3.39	3.39
3484	NYSE	NR	Wed, Oct 7, 2009	3.18	3.43	3.18	3.42
3483	NYSE	NR	Tue, Oct 6, 2009	3.06	3.20	3.05	3.20
3482	NYSE	NR	Mon, Oct 5, 2009	3.09	3.21	3.03	3.05
3481	NYSE	NR	Fri, Oct 2, 2009	2.93	3.09	2.93	3.08
3480	NYSE	NR	Thu, Oct 1, 2009	3.18	3.21	2.99	2.99
3479	NYSE	NR	Wed, Sep 30, 2009	3.24	3.27	3.07	3.21
3478	NYSE	NR	Tue, Sep 29, 2009	3.19	3.28	3.09	3.23
3477	NYSE	NR	Mon, Sep 28, 2009	3.20	3.30	3.16	3.20
3476	NYSE	NR	Fri, Sep 25, 2009	3.09	3.19	3.03	3.19
3475	NYSE	NR	Thu, Sep 24, 2009	3.20	3.22	3.00	3.10
3474	NYSE	NR	Wed, Sep 23, 2009	3.28	3.30	3.15	3.18
3473	NYSE	NR	Tue, Sep 22, 2009	3.27	3.31	3.15	3.28
3472	NYSE	NR	Mon, Sep 21, 2009	3.34	3.36	3.24	3.24
3471	NYSE	NR	Fri, Sep 18, 2009	3.38	3.43	3.25	3.42
3470	NYSE	NR	Thu, Sep 17, 2009	3.45	3.51	3.32	3.36
3469	NYSE	NR	Wed, Sep 16, 2009	3.34	3.47	3.34	3.44
3468	NYSE	NR	Tue, Sep 15, 2009	3.35	3.44	3.29	3.35
3467	NYSE	NR	Mon, Sep 14, 2009	3.34	3.43	3.18	3.37
3466	NYSE	NR	Fri, Sep 11, 2009	3.11	3.46	3.08	3.37
3465	NYSE	NR	Thu, Sep 10, 2009	2.94	3.17	2.85	3.11
3464	NYSE	NR	Wed, Sep 9, 2009	2.81	2.94	2.71	2.94
3463	NYSE	NR	Tue, Sep 8, 2009	2.74	2.76	2.65	2.75
3462	NYSE	NR	Fri, Sep 4, 2009	2.65	2.73	2.59	2.72
3461	NYSE	NR	Thu, Sep 3, 2009	2.42	2.69	2.42	2.68
3460	NYSE	NR	Wed, Sep 2, 2009	2.51	2.58	2.36	2.36
3459	NYSE	NR	Tue, Sep 1, 2009	2.64	2.71	2.50	2.53
3458	NYSE	NR	Mon, Aug 31, 2009	2.71	2.72	2.60	2.67
3457	NYSE	NR	Fri, Aug 28, 2009	2.64	2.81	2.56	2.74
3456	NYSE	NR	Thu, Aug 27, 2009	2.65	2.67	2.52	2.61
3455	NYSE	NR	Wed, Aug 26, 2009	2.61	2.66	2.57	2.65
3454	NYSE	NR	Tue, Aug 25, 2009	2.68	2.72	2.61	2.62
3453	NYSE	NR	Mon, Aug 24, 2009	2.52	2.66	2.51	2.65
3452	NYSE	NR	Fri, Aug 21, 2009	2.47	2.55	2.41	2.50
3451	NYSE	NR	Thu, Aug 20, 2009	2.40	2.45	2.30	2.41
3450	NYSE	NR	Wed, Aug 19, 2009	2.41	2.49	2.34	2.40
3449	NYSE	NR	Tue, Aug 18, 2009	2.37	2.47	2.35	2.46
3448	NYSE	NR	Mon, Aug 17, 2009	2.35	2.40	2.26	2.36
3447	NYSE	NR	Fri, Aug 14, 2009	2.57	2.62	2.40	2.40
3446	NYSE	NR	Thu, Aug 13, 2009	2.60	2.63	2.55	2.57
3445	NYSE	NR	Wed, Aug 12, 2009	2.53	2.63	2.52	2.58
3444	NYSE	NR	Tue, Aug 11, 2009	2.61	2.63	2.50	2.52
3443	NYSE	NR	Mon, Aug 10, 2009	2.50	2.74	2.50	2.61
3442	NYSE	NR	Fri, Aug 7, 2009	2.68	2.70	2.52	2.53
3441	NYSE	NR	Thu, Aug 6, 2009	2.69	2.74	2.61	2.64
3440	NYSE	NR	Wed, Aug 5, 2009	2.84	2.93	2.66	2.68
3439	NYSE	NR	Tue, Aug 4, 2009	2.69	2.90	2.65	2.85
3438	NYSE	NR	Mon, Aug 3, 2009	2.66	2.75	2.65	2.70
3437	NYSE	NR	Fri, Jul 31, 2009	2.83	2.96	2.63	2.63
3436	NYSE	NR	Thu, Jul 30, 2009	2.74	2.95	2.70	2.86
3435	NYSE	NR	Wed, Jul 29, 2009	2.88	2.89	2.67	2.68
3434	NYSE	NR	Tue, Jul 28, 2009	2.82	2.92	2.78	2.91
3433	NYSE	NR	Mon, Jul 27, 2009	2.90	2.94	2.82	2.86
3432	NYSE	NR	Fri, Jul 24, 2009	2.82	2.90	2.79	2.90
3431	NYSE	NR	Thu, Jul 23, 2009	2.64	2.85	2.64	2.85
3430	NYSE	NR	Wed, Jul 22, 2009	2.69	2.74	2.65	2.66
3429	NYSE	NR	Tue, Jul 21, 2009	2.66	2.76	2.60	2.70
3428	NYSE	NR	Mon, Jul 20, 2009	2.86	2.86	2.59	2.65
3427	NYSE	NR	Fri, Jul 17, 2009	2.78	2.84	2.73	2.83
3426	NYSE	NR	Thu, Jul 16, 2009	2.76	2.83	2.68	2.80
3425	NYSE	NR	Wed, Jul 15, 2009	2.57	2.81	2.54	2.79
3424	NYSE	NR	Tue, Jul 14, 2009	2.39	2.53	2.32	2.53
3423	NYSE	NR	Mon, Jul 13, 2009	2.32	2.36	2.27	2.34
3422	NYSE	NR	Fri, Jul 10, 2009	2.40	2.42	2.30	2.31
3421	NYSE	NR	Thu, Jul 9, 2009	2.29	2.47	2.29	2.41
3420	NYSE	NR	Wed, Jul 8, 2009	2.45	2.53	2.22	2.28
3419	NYSE	NR	Tue, Jul 7, 2009	2.66	2.66	2.46	2.47
3418	NYSE	NR	Mon, Jul 6, 2009	2.74	2.74	2.63	2.66
3417	NYSE	NR	Thu, Jul 2, 2009	2.94	2.94	2.69	2.83
3416	NYSE	NR	Wed, Jul 1, 2009	2.89	2.97	2.82	2.95
3415	NYSE	NR	Tue, Jun 30, 2009	2.86	2.91	2.77	2.85
3414	NYSE	NR	Mon, Jun 29, 2009	2.97	2.99	2.77	2.90
3413	NYSE	NR	Fri, Jun 26, 2009	2.75	2.97	2.75	2.97
3412	NYSE	NR	Thu, Jun 25, 2009	2.64	2.82	2.64	2.81
3411	NYSE	NR	Wed, Jun 24, 2009	2.70	2.78	2.64	2.72
3410	NYSE	NR	Tue, Jun 23, 2009	2.90	2.94	2.62	2.67
3409	NYSE	NR	Mon, Jun 22, 2009	2.79	2.92	2.79	2.82
3408	NYSE	NR	Fri, Jun 19, 2009	3.17	3.18	2.84	2.85
3407	NYSE	NR	Thu, Jun 18, 2009	3.22	3.25	3.00	3.11
3406	NYSE	NR	Wed, Jun 17, 2009	3.28	3.38	3.15	3.22
3405	NYSE	NR	Tue, Jun 16, 2009	3.32	3.47	3.25	3.28
3404	NYSE	NR	Mon, Jun 15, 2009	3.38	3.42	3.27	3.28
3403	NYSE	NR	Fri, Jun 12, 2009	3.26	3.46	3.14	3.46
3402	NYSE	NR	Thu, Jun 11, 2009	3.31	3.39	3.25	3.29
3401	NYSE	NR	Wed, Jun 10, 2009	3.29	3.33	3.02	3.31
3400	NYSE	NR	Tue, Jun 9, 2009	3.22	3.37	3.11	3.30
3399	NYSE	NR	Mon, Jun 8, 2009	3.16	3.25	3.04	3.19
3398	NYSE	NR	Fri, Jun 5, 2009	3.09	3.31	3.03	3.26
3397	NYSE	NR	Thu, Jun 4, 2009	2.75	3.07	2.75	3.05
3396	NYSE	NR	Wed, Jun 3, 2009	2.68	2.75	2.67	2.72
3395	NYSE	NR	Tue, Jun 2, 2009	2.64	2.80	2.55	2.71
3394	NYSE	NR	Mon, Jun 1, 2009	2.90	2.96	2.65	2.73
3393	NYSE	NR	Fri, May 29, 2009	2.83	2.90	2.80	2.88
3392	NYSE	NR	Thu, May 28, 2009	2.95	2.95	2.76	2.86
3391	NYSE	NR	Wed, May 27, 2009	2.89	3.03	2.83	2.92
3390	NYSE	NR	Tue, May 26, 2009	2.65	2.92	2.61	2.89
3389	NYSE	NR	Fri, May 22, 2009	2.80	2.89	2.67	2.68
3388	NYSE	NR	Thu, May 21, 2009	2.67	2.80	2.62	2.78
3387	NYSE	NR	Wed, May 20, 2009	2.79	2.93	2.70	2.73
3386	NYSE	NR	Tue, May 19, 2009	2.70	2.80	2.70	2.77
3385	NYSE	NR	Mon, May 18, 2009	2.72	2.79	2.70	2.76
3384	NYSE	NR	Fri, May 15, 2009	2.78	2.85	2.65	2.68
3383	NYSE	NR	Thu, May 14, 2009	2.82	2.88	2.75	2.79
3382	NYSE	NR	Wed, May 13, 2009	2.93	2.95	2.78	2.79
3381	NYSE	NR	Tue, May 12, 2009	2.99	3.03	2.87	2.95
3380	NYSE	NR	Mon, May 11, 2009	2.84	3.01	2.84	2.97
3379	NYSE	NR	Fri, May 8, 2009	2.87	3.05	2.87	3.00
3378	NYSE	NR	Thu, May 7, 2009	3.02	3.15	2.74	2.83
3377	NYSE	NR	Wed, May 6, 2009	2.94	3.05	2.72	2.96
3376	NYSE	NR	Tue, May 5, 2009	2.86	2.97	2.72	2.80
3375	NYSE	NR	Mon, May 4, 2009	2.82	2.89	2.75	2.88
3374	NYSE	NR	Fri, May 1, 2009	2.78	2.99	2.68	2.76
3373	NYSE	NR	Thu, Apr 30, 2009	3.29	3.29	2.80	2.80
3372	NYSE	NR	Wed, Apr 29, 2009	2.80	3.25	2.80	3.25
3371	NYSE	NR	Tue, Apr 28, 2009	2.71	2.87	2.69	2.80
3370	NYSE	NR	Mon, Apr 27, 2009	2.73	2.82	2.64	2.74
3369	NYSE	NR	Fri, Apr 24, 2009	2.65	2.83	2.61	2.82
3368	NYSE	NR	Thu, Apr 23, 2009	2.76	2.84	2.59	2.62
3367	NYSE	NR	Wed, Apr 22, 2009	2.80	2.92	2.66	2.77
3366	NYSE	NR	Tue, Apr 21, 2009	2.55	2.88	2.50	2.88
3365	NYSE	NR	Mon, Apr 20, 2009	2.73	2.77	2.58	2.58
3364	NYSE	NR	Fri, Apr 17, 2009	2.71	2.85	2.67	2.82
3363	NYSE	NR	Thu, Apr 16, 2009	2.55	2.71	2.52	2.70
3362	NYSE	NR	Wed, Apr 15, 2009	2.46	2.54	2.43	2.54
3361	NYSE	NR	Tue, Apr 14, 2009	2.58	2.75	2.43	2.47
3360	NYSE	NR	Mon, Apr 13, 2009	2.56	2.59	2.50	2.56
3359	NYSE	NR	Thu, Apr 9, 2009	2.49	2.62	2.36	2.59
3358	NYSE	NR	Wed, Apr 8, 2009	2.35	2.35	2.22	2.35
3357	NYSE	NR	Tue, Apr 7, 2009	2.40	2.45	2.29	2.30
3356	NYSE	NR	Mon, Apr 6, 2009	2.41	2.42	2.34	2.39
3355	NYSE	NR	Fri, Apr 3, 2009	2.48	2.50	2.37	2.44
3354	NYSE	NR	Thu, Apr 2, 2009	2.54	2.61	2.42	2.50
3353	NYSE	NR	Wed, Apr 1, 2009	2.46	2.59	2.42	2.48
3352	NYSE	NR	Tue, Mar 31, 2009	2.53	2.57	2.40	2.53
3351	NYSE	NR	Mon, Mar 30, 2009	2.55	2.57	2.37	2.50
3350	NYSE	NR	Fri, Mar 27, 2009	2.71	2.77	2.60	2.68
3349	NYSE	NR	Thu, Mar 26, 2009	2.81	2.93	2.67	2.93
3348	NYSE	NR	Wed, Mar 25, 2009	2.55	2.84	2.55	2.75
3347	NYSE	NR	Tue, Mar 24, 2009	2.91	2.93	2.55	2.55
3346	NYSE	NR	Mon, Mar 23, 2009	2.54	2.99	2.54	2.99
3345	NYSE	NR	Fri, Mar 20, 2009	2.98	3.00	2.46	2.46
3344	NYSE	NR	Thu, Mar 19, 2009	2.87	3.05	2.86	2.95
3343	NYSE	NR	Wed, Mar 18, 2009	2.87	3.04	2.74	2.90
3342	NYSE	NR	Tue, Mar 17, 2009	2.72	2.88	2.69	2.88
3341	NYSE	NR	Mon, Mar 16, 2009	2.81	2.88	2.65	2.73
3340	NYSE	NR	Fri, Mar 13, 2009	2.84	2.85	2.68	2.76
3339	NYSE	NR	Thu, Mar 12, 2009	2.52	2.88	2.50	2.83
3338	NYSE	NR	Wed, Mar 11, 2009	2.59	2.66	2.49	2.53
3337	NYSE	NR	Tue, Mar 10, 2009	2.42	2.59	2.34	2.59
3336	NYSE	NR	Mon, Mar 9, 2009	2.48	2.67	2.34	2.34
3335	NYSE	NR	Fri, Mar 6, 2009	2.35	2.54	2.30	2.52
3334	NYSE	NR	Thu, Mar 5, 2009	2.54	2.62	2.32	2.32
3333	NYSE	NR	Wed, Mar 4, 2009	2.68	2.72	2.35	2.63
3332	NYSE	NR	Tue, Mar 3, 2009	2.98	3.01	2.59	2.61
3331	NYSE	NR	Mon, Mar 2, 2009	2.92	3.53	2.90	2.94
3330	NYSE	NR	Fri, Feb 27, 2009	2.91	3.10	2.88	2.97
3329	NYSE	NR	Thu, Feb 26, 2009	3.03	3.11	2.88	2.98
3328	NYSE	NR	Wed, Feb 25, 2009	3.09	3.11	2.96	3.00
3327	NYSE	NR	Tue, Feb 24, 2009	2.92	3.13	2.81	3.11
3326	NYSE	NR	Mon, Feb 23, 2009	3.45	3.45	2.83	2.84
3325	NYSE	NR	Fri, Feb 20, 2009	3.51	3.57	3.27	3.34
3324	NYSE	NR	Thu, Feb 19, 2009	3.70	3.78	3.58	3.58
3323	NYSE	NR	Wed, Feb 18, 2009	3.82	3.86	3.62	3.64
3322	NYSE	NR	Tue, Feb 17, 2009	3.90	3.97	3.76	3.76
3321	NYSE	NR	Fri, Feb 13, 2009	3.85	4.16	4.05	4.05
3320	NYSE	NR	Thu, Feb 12, 2009	3.75	4.01	3.73	3.96
3319	NYSE	NR	Wed, Feb 11, 2009	3.97	4.00	3.80	3.82
3318	NYSE	NR	Tue, Feb 10, 2009	4.14	4.29	3.81	3.81
3317	NYSE	NR	Mon, Feb 9, 2009	4.25	4.33	4.11	4.19
3316	NYSE	NR	Fri, Feb 6, 2009	4.08	4.30	4.03	4.29
3315	NYSE	NR	Thu, Feb 5, 2009	4.01	4.13	3.89	4.07
3314	NYSE	NR	Wed, Feb 4, 2009	4.12	4.30	4.03	4.04
3313	NYSE	NR	Tue, Feb 3, 2009	4.20	4.21	3.97	4.13
3312	NYSE	NR	Mon, Feb 2, 2009	4.24	4.28	4.00	4.03
3311	NYSE	NR	Fri, Jan 30, 2009	4.15	4.45	4.04	4.21
3310	NYSE	NR	Thu, Jan 29, 2009	4.27	4.31	4.04	4.04
3309	NYSE	NR	Wed, Jan 28, 2009	4.19	4.35	4.09	4.35
3308	NYSE	NR	Tue, Jan 27, 2009	4.00	4.12	3.85	4.11
3307	NYSE	NR	Mon, Jan 26, 2009	3.93	4.22	3.84	4.02
3306	NYSE	NR	Fri, Jan 23, 2009	3.93	4.21	3.81	4.02
3305	NYSE	NR	Thu, Jan 22, 2009	4.22	4.22	3.91	3.98
3304	NYSE	NR	Wed, Jan 21, 2009	3.80	4.42	3.75	4.39
3303	NYSE	NR	Tue, Jan 20, 2009	4.16	4.17	3.75	3.75
3302	NYSE	NR	Fri, Jan 16, 2009	4.22	4.24	3.99	4.21
3301	NYSE	NR	Thu, Jan 15, 2009	4.09	4.24	3.90	4.16
3300	NYSE	NR	Wed, Jan 14, 2009	4.13	4.20	3.91	4.10
3299	NYSE	NR	Tue, Jan 13, 2009	4.00	4.16	3.93	4.13
3298	NYSE	NR	Mon, Jan 12, 2009	4.18	4.19	4.02	4.03
3297	NYSE	NR	Fri, Jan 9, 2009	4.46	4.46	4.20	4.22
3296	NYSE	NR	Thu, Jan 8, 2009	4.29	4.50	4.20	4.48
3295	NYSE	NR	Wed, Jan 7, 2009	4.44	4.44	4.14	4.24
3294	NYSE	NR	Tue, Jan 6, 2009	4.13	4.68	4.13	4.51
3293	NYSE	NR	Mon, Jan 5, 2009	3.94	4.25	3.77	4.18
3292	NYSE	NR	Fri, Jan 2, 2009	3.66	3.98	3.56	3.93
3291	NYSE	NR	Wed, Dec 31, 2008	2.98	3.73	2.98	3.70
3290	NYSE	NR	Tue, Dec 30, 2008	3.35	3.42	2.97	2.98
3289	NYSE	NR	Mon, Dec 29, 2008	3.49	3.60	3.29	3.32
3288	NYSE	NR	Fri, Dec 26, 2008	3.53	3.58	3.38	3.48
3287	NYSE	NR	Wed, Dec 24, 2008	3.64	3.65	3.40	3.52
3286	NYSE	NR	Tue, Dec 23, 2008	3.86	3.95	3.53	3.55
3285	NYSE	NR	Mon, Dec 22, 2008	3.98	4.00	3.61	3.64
3284	NYSE	NR	Fri, Dec 19, 2008	3.93	4.12	3.81	3.85
3283	NYSE	NR	Thu, Dec 18, 2008	4.11	4.22	3.75	3.79
3282	NYSE	NR	Wed, Dec 17, 2008	3.97	4.25	3.97	4.12
3281	NYSE	NR	Tue, Dec 16, 2008	3.77	4.07	3.64	4.07
3280	NYSE	NR	Mon, Dec 15, 2008	3.92	3.98	3.63	3.68
3279	NYSE	NR	Fri, Dec 12, 2008	3.47	3.86	3.44	3.80
3278	NYSE	NR	Thu, Dec 11, 2008	4.10	4.17	3.52	3.58
3277	NYSE	NR	Wed, Dec 10, 2008	3.83	4.00	3.69	3.84
3276	NYSE	NR	Tue, Dec 9, 2008	3.90	4.16	3.75	3.76
3275	NYSE	NR	Mon, Dec 8, 2008	3.90	4.08	3.76	4.03
3274	NYSE	NR	Fri, Dec 5, 2008	3.66	3.88	3.46	3.74
3273	NYSE	NR	Thu, Dec 4, 2008	3.98	4.21	3.64	3.77
3272	NYSE	NR	Wed, Dec 3, 2008	3.65	4.09	3.63	4.03
3271	NYSE	NR	Tue, Dec 2, 2008	3.66	4.08	3.52	3.73
3270	NYSE	NR	Mon, Dec 1, 2008	4.47	4.47	3.56	3.57
3269	NYSE	NR	Fri, Nov 28, 2008	4.50	4.63	4.38	4.60
3268	NYSE	NR	Wed, Nov 26, 2008	3.90	4.59	3.79	4.59
3267	NYSE	NR	Tue, Nov 25, 2008	3.92	4.04	3.65	4.04
3266	NYSE	NR	Mon, Nov 24, 2008	3.03	3.98	3.03	3.93
3265	NYSE	NR	Fri, Nov 21, 2008	3.44	3.52	3.04	3.52
3264	NYSE	NR	Thu, Nov 20, 2008	3.79	3.79	3.30	3.30
3263	NYSE	NR	Wed, Nov 19, 2008	4.02	4.15	3.65	3.65
3262	NYSE	NR	Tue, Nov 18, 2008	4.00	4.24	3.88	4.05
3261	NYSE	NR	Mon, Nov 17, 2008	3.93	4.13	3.93	3.96
3260	NYSE	NR	Fri, Nov 14, 2008	4.39	4.41	3.94	3.95
3259	NYSE	NR	Thu, Nov 13, 2008	4.17	4.48	3.85	4.41
3258	NYSE	NR	Wed, Nov 12, 2008	4.45	4.55	4.15	4.15
3257	NYSE	NR	Tue, Nov 11, 2008	4.63	4.80	4.50	4.57
3256	NYSE	NR	Mon, Nov 10, 2008	5.01	5.17	4.70	4.77
3255	NYSE	NR	Fri, Nov 7, 2008	4.58	4.84	4.46	4.84
3254	NYSE	NR	Thu, Nov 6, 2008	4.98	4.99	4.22	4.53
3253	NYSE	NR	Wed, Nov 5, 2008	5.17	5.33	5.05	5.11
3252	NYSE	NR	Tue, Nov 4, 2008	5.51	5.52	5.03	5.30
3251	NYSE	NR	Mon, Nov 3, 2008	5.67	5.77	5.35	5.40
3250	NYSE	NR	Fri, Oct 31, 2008	5.73	5.82	5.18	5.75
3249	NYSE	NR	Thu, Oct 30, 2008	4.79	5.77	4.79	5.72
3248	NYSE	NR	Wed, Oct 29, 2008	4.87	5.00	4.56	4.79
3247	NYSE	NR	Tue, Oct 28, 2008	4.38	4.85	4.13	4.85
3246	NYSE	NR	Mon, Oct 27, 2008	4.53	4.65	4.18	4.20
3245	NYSE	NR	Fri, Oct 24, 2008	4.64	4.92	4.36	4.64
3244	NYSE	NR	Thu, Oct 23, 2008	5.24	5.51	4.87	5.14
3243	NYSE	NR	Wed, Oct 22, 2008	5.26	5.57	4.96	5.15
3242	NYSE	NR	Tue, Oct 21, 2008	5.78	6.07	5.50	5.65
3241	NYSE	NR	Mon, Oct 20, 2008	5.79	5.85	5.42	5.76
3240	NYSE	NR	Fri, Oct 17, 2008	4.96	5.78	4.90	5.46
3239	NYSE	NR	Thu, Oct 16, 2008	5.48	5.77	5.11	5.48
3238	NYSE	NR	Wed, Oct 15, 2008	5.39	5.81	5.35	5.40
3237	NYSE	NR	Tue, Oct 14, 2008	6.00	6.10	5.50	5.90
3236	NYSE	NR	Mon, Oct 13, 2008	5.53	5.85	5.29	5.75
3235	NYSE	NR	Fri, Oct 10, 2008	4.12	5.53	4.00	5.20
3234	NYSE	NR	Thu, Oct 9, 2008	5.27	5.32	4.61	4.61
3233	NYSE	NR	Wed, Oct 8, 2008	5.09	5.39	4.81	5.08
3232	NYSE	NR	Tue, Oct 7, 2008	5.98	6.06	5.22	5.27
3231	NYSE	NR	Mon, Oct 6, 2008	6.00	6.02	5.33	5.83
3230	NYSE	NR	Fri, Oct 3, 2008	6.45	6.79	6.13	6.19
3229	NYSE	NR	Thu, Oct 2, 2008	7.01	7.21	6.33	6.37
3228	NYSE	NR	Wed, Oct 1, 2008	7.20	7.25	6.87	7.01
3227	NYSE	NR	Tue, Sep 30, 2008	6.90	7.46	6.80	7.30
3226	NYSE	NR	Mon, Sep 29, 2008	6.84	7.16	6.31	6.70
3225	NYSE	NR	Fri, Sep 26, 2008	6.90	7.00	6.57	6.98
3224	NYSE	NR	Thu, Sep 25, 2008	6.84	7.22	6.84	7.09
3223	NYSE	NR	Wed, Sep 24, 2008	6.91	7.02	6.80	6.87
3222	NYSE	NR	Tue, Sep 23, 2008	7.21	7.29	6.86	6.86
3221	NYSE	NR	Mon, Sep 22, 2008	7.17	7.68	7.07	7.29
3220	NYSE	NR	Fri, Sep 19, 2008	6.58	7.15	6.44	7.13
3219	NYSE	NR	Thu, Sep 18, 2008	6.16	6.30	5.95	6.16
3218	NYSE	NR	Wed, Sep 17, 2008	6.64	6.72	5.99	5.99
3217	NYSE	NR	Tue, Sep 16, 2008	6.29	6.71	6.21	6.71
3216	NYSE	NR	Mon, Sep 15, 2008	6.81	6.89	6.44	6.47
3215	NYSE	NR	Fri, Sep 12, 2008	6.76	7.02	6.76	6.93
3214	NYSE	NR	Thu, Sep 11, 2008	6.75	6.96	6.56	6.77
3213	NYSE	NR	Wed, Sep 10, 2008	6.92	7.01	6.70	6.81
3212	NYSE	NR	Tue, Sep 9, 2008	7.11	7.18	6.64	6.66
3211	NYSE	NR	Mon, Sep 8, 2008	7.79	7.83	7.05	7.16
3210	NYSE	NR	Fri, Sep 5, 2008	7.17	7.35	7.05	7.19
3209	NYSE	NR	Thu, Sep 4, 2008	7.47	7.65	7.21	7.24
3208	NYSE	NR	Wed, Sep 3, 2008	8.03	8.03	7.39	7.48
3207	NYSE	NR	Tue, Sep 2, 2008	8.41	8.66	8.02	8.10
3206	NYSE	NR	Fri, Aug 29, 2008	8.81	8.89	8.53	8.58
3205	NYSE	NR	Thu, Aug 28, 2008	8.75	8.84	8.54	8.83
3204	NYSE	NR	Wed, Aug 27, 2008	8.45	8.72	8.30	8.71
3203	NYSE	NR	Tue, Aug 26, 2008	8.43	8.54	8.41	8.46
3202	NYSE	NR	Mon, Aug 25, 2008	8.50	8.50	8.35	8.42
3201	NYSE	NR	Fri, Aug 22, 2008	8.41	8.51	8.36	8.49
3200	NYSE	NR	Thu, Aug 21, 2008	8.41	8.43	8.30	8.40
3199	NYSE	NR	Wed, Aug 20, 2008	8.32	8.55	8.31	8.39
3198	NYSE	NR	Tue, Aug 19, 2008	8.01	8.34	8.00	8.28
3197	NYSE	NR	Mon, Aug 18, 2008	8.35	8.48	8.11	8.20
3196	NYSE	NR	Fri, Aug 15, 2008	8.80	8.80	8.17	8.34
3195	NYSE	NR	Thu, Aug 14, 2008	8.65	8.92	8.53	8.82
3194	NYSE	NR	Wed, Aug 13, 2008	8.51	8.76	8.36	8.76
3193	NYSE	NR	Tue, Aug 12, 2008	8.51	8.55	8.38	8.43
3192	NYSE	NR	Mon, Aug 11, 2008	8.50	8.65	8.40	8.49
3191	NYSE	NR	Fri, Aug 8, 2008	8.47	8.47	8.07	8.43
3190	NYSE	NR	Thu, Aug 7, 2008	8.25	8.57	8.13	8.41
3189	NYSE	NR	Wed, Aug 6, 2008	7.96	8.25	7.91	8.20
3188	NYSE	NR	Tue, Aug 5, 2008	7.82	8.15	7.82	7.99
3187	NYSE	NR	Mon, Aug 4, 2008	8.00	8.19	7.76	7.90
3186	NYSE	NR	Fri, Aug 1, 2008	7.49	8.10	7.32	8.01
3185	NYSE	NR	Thu, Jul 31, 2008	6.80	7.50	6.80	7.32
3184	NYSE	NR	Wed, Jul 30, 2008	7.10	7.43	7.05	7.43
3183	NYSE	NR	Tue, Jul 29, 2008	7.35	7.40	6.73	7.07
3182	NYSE	NR	Mon, Jul 28, 2008	7.28	7.32	7.14	7.30
3181	NYSE	NR	Fri, Jul 25, 2008	7.25	7.48	7.25	7.35
3180	NYSE	NR	Thu, Jul 24, 2008	7.74	7.74	7.32	7.37
3179	NYSE	NR	Wed, Jul 23, 2008	7.71	7.74	7.53	7.59
3178	NYSE	NR	Tue, Jul 22, 2008	7.45	7.75	7.38	7.66
3177	NYSE	NR	Mon, Jul 21, 2008	7.33	7.50	7.20	7.50
3176	NYSE	NR	Fri, Jul 18, 2008	7.31	7.38	7.19	7.29
3175	NYSE	NR	Thu, Jul 17, 2008	7.15	7.36	7.09	7.27
3174	NYSE	NR	Wed, Jul 16, 2008	7.12	7.29	7.03	7.13
3173	NYSE	NR	Tue, Jul 15, 2008	6.99	7.41	6.88	7.05
3172	NYSE	NR	Mon, Jul 14, 2008	7.20	7.24	6.92	7.16
3171	NYSE	NR	Fri, Jul 11, 2008	6.77	7.23	6.65	7.20
3170	NYSE	NR	Thu, Jul 10, 2008	6.72	7.07	6.56	7.01
3169	NYSE	NR	Wed, Jul 9, 2008	6.96	6.97	6.65	6.66
3168	NYSE	NR	Tue, Jul 8, 2008	6.85	6.93	6.42	6.92
3167	NYSE	NR	Mon, Jul 7, 2008	7.11	7.35	6.65	6.95
3166	NYSE	NR	Thu, Jul 3, 2008	7.23	7.41	7.03	7.20
3165	NYSE	NR	Wed, Jul 2, 2008	7.77	7.89	7.18	7.33
3164	NYSE	NR	Tue, Jul 1, 2008	7.80	7.93	7.55	7.82
3163	NYSE	NR	Mon, Jun 30, 2008	7.89	8.09	7.83	7.86
3162	NYSE	NR	Fri, Jun 27, 2008	8.01	8.09	7.82	7.93
3161	NYSE	NR	Thu, Jun 26, 2008	7.96	8.04	7.75	8.00
3160	NYSE	NR	Wed, Jun 25, 2008	7.75	7.99	7.65	7.92
3159	NYSE	NR	Tue, Jun 24, 2008	7.89	8.04	7.73	7.75
3158	NYSE	NR	Mon, Jun 23, 2008	8.12	8.12	7.83	8.01
3157	NYSE	NR	Fri, Jun 20, 2008	8.20	8.23	7.86	8.10
3156	NYSE	NR	Thu, Jun 19, 2008	8.17	8.41	7.98	8.14
3155	NYSE	NR	Wed, Jun 18, 2008	7.95	8.10	7.78	8.09
3154	NYSE	NR	Tue, Jun 17, 2008	7.89	8.10	7.78	8.10
3153	NYSE	NR	Mon, Jun 16, 2008	8.05	8.07	7.91	7.95
3152	NYSE	NR	Fri, Jun 13, 2008	8.11	8.15	7.91	8.10
3151	NYSE	NR	Thu, Jun 12, 2008	7.78	8.03	7.74	7.97
3150	NYSE	NR	Wed, Jun 11, 2008	7.89	7.97	7.76	7.86
3149	NYSE	NR	Tue, Jun 10, 2008	8.24	8.29	7.88	7.89
3148	NYSE	NR	Mon, Jun 9, 2008	8.14	8.26	7.68	8.26
3147	NYSE	NR	Fri, Jun 6, 2008	8.18	8.19	7.85	7.87
3146	NYSE	NR	Thu, Jun 5, 2008	7.70	8.23	7.62	8.20
3145	NYSE	NR	Wed, Jun 4, 2008	7.98	8.00	7.47	7.65
3144	NYSE	NR	Tue, Jun 3, 2008	7.50	8.10	7.29	7.98
3143	NYSE	NR	Mon, Jun 2, 2008	7.09	7.75	7.02	7.45
3142	NYSE	NR	Fri, May 30, 2008	6.95	7.16	6.80	7.05
3141	NYSE	NR	Thu, May 29, 2008	7.77	7.77	6.92	6.96
3140	NYSE	NR	Wed, May 28, 2008	6.74	7.70	6.65	7.70
3139	NYSE	NR	Tue, May 27, 2008	6.32	6.70	6.32	6.70
3138	NYSE	NR	Fri, May 23, 2008	6.48	6.55	6.38	6.40
3137	NYSE	NR	Thu, May 22, 2008	6.68	6.71	6.48	6.52
3136	NYSE	NR	Wed, May 21, 2008	6.55	6.87	6.55	6.62
3135	NYSE	NR	Tue, May 20, 2008	6.52	6.64	6.25	6.52
3134	NYSE	NR	Mon, May 19, 2008	6.72	6.80	6.55	6.65
3133	NYSE	NR	Fri, May 16, 2008	6.90	6.91	6.65	6.74
3132	NYSE	NR	Thu, May 15, 2008	6.69	6.84	6.68	6.73
3131	NYSE	NR	Wed, May 14, 2008	6.54	6.89	6.54	6.67
3130	NYSE	NR	Tue, May 13, 2008	6.40	6.65	6.38	6.56
3129	NYSE	NR	Mon, May 12, 2008	6.25	6.48	6.17	6.35
3128	NYSE	NR	Fri, May 9, 2008	6.27	6.31	6.13	6.24
3127	NYSE	NR	Thu, May 8, 2008	5.91	6.20	5.90	6.20
3126	NYSE	NR	Wed, May 7, 2008	6.02	6.11	5.82	5.84
3125	NYSE	NR	Tue, May 6, 2008	6.04	6.11	5.89	6.08
3124	NYSE	NR	Mon, May 5, 2008	5.84	6.05	5.80	5.99
3123	NYSE	NR	Fri, May 2, 2008	5.48	6.15	5.43	5.51
3122	NYSE	NR	Thu, May 1, 2008	5.42	5.57	5.36	5.41
3121	NYSE	NR	Wed, Apr 30, 2008	5.51	5.59	5.34	5.49
3120	NYSE	NR	Tue, Apr 29, 2008	5.66	5.66	5.47	5.47
3119	NYSE	NR	Mon, Apr 28, 2008	5.70	5.83	5.56	5.64
3118	NYSE	NR	Fri, Apr 25, 2008	5.79	5.83	5.56	5.79
3117	NYSE	NR	Thu, Apr 24, 2008	5.65	5.94	5.51	5.74
3116	NYSE	NR	Wed, Apr 23, 2008	5.52	5.67	5.46	5.63
3115	NYSE	NR	Tue, Apr 22, 2008	5.68	5.78	5.35	5.49
3114	NYSE	NR	Mon, Apr 21, 2008	5.89	5.90	5.63	5.68
3113	NYSE	NR	Fri, Apr 18, 2008	5.75	5.87	5.64	5.84
3112	NYSE	NR	Thu, Apr 17, 2008	5.73	5.78	5.63	5.67
3111	NYSE	NR	Wed, Apr 16, 2008	5.62	5.82	5.57	5.77
3110	NYSE	NR	Tue, Apr 15, 2008	5.52	5.57	5.45	5.55
3109	NYSE	NR	Mon, Apr 14, 2008	5.29	5.55	5.24	5.47
3108	NYSE	NR	Fri, Apr 11, 2008	5.55	5.55	5.24	5.24
3107	NYSE	NR	Thu, Apr 10, 2008	5.28	5.61	5.28	5.61
3106	NYSE	NR	Wed, Apr 9, 2008	5.51	5.59	5.21	5.27
3105	NYSE	NR	Tue, Apr 8, 2008	5.41	5.55	5.32	5.52
3104	NYSE	NR	Mon, Apr 7, 2008	5.33	5.40	5.29	5.29
3103	NYSE	NR	Fri, Apr 4, 2008	5.17	5.35	5.14	5.29
3102	NYSE	NR	Thu, Apr 3, 2008	4.99	5.13	4.98	5.13
3101	NYSE	NR	Wed, Apr 2, 2008	5.10	5.21	4.94	5.10
3100	NYSE	NR	Tue, Apr 1, 2008	5.23	5.24	5.00	5.10
3099	NYSE	NR	Mon, Mar 31, 2008	4.92	5.20	4.92	5.10
3098	NYSE	NR	Fri, Mar 28, 2008	5.00	5.08	4.92	4.97
3097	NYSE	NR	Thu, Mar 27, 2008	5.19	5.21	4.98	5.02
3096	NYSE	NR	Wed, Mar 26, 2008	4.96	5.20	4.90	5.20
3095	NYSE	NR	Tue, Mar 25, 2008	4.81	5.03	4.81	5.02
3094	NYSE	NR	Mon, Mar 24, 2008	4.64	4.96	4.59	4.85
3093	NYSE	NR	Thu, Mar 20, 2008	4.66	5.00	4.55	4.68
3092	NYSE	NR	Wed, Mar 19, 2008	5.08	5.08	4.64	4.64
3091	NYSE	NR	Tue, Mar 18, 2008	4.94	5.14	4.84	5.05
3090	NYSE	NR	Mon, Mar 17, 2008	4.50	4.99	4.49	4.78
3089	NYSE	NR	Fri, Mar 14, 2008	4.87	4.92	4.60	4.68
3088	NYSE	NR	Thu, Mar 13, 2008	4.59	4.84	4.55	4.84
3087	NYSE	NR	Wed, Mar 12, 2008	4.80	4.85	4.64	4.66
3086	NYSE	NR	Tue, Mar 11, 2008	4.70	4.89	4.58	4.89
3085	NYSE	NR	Mon, Mar 10, 2008	4.67	4.67	4.51	4.59
3084	NYSE	NR	Fri, Mar 7, 2008	4.53	4.73	4.53	4.58
3083	NYSE	NR	Thu, Mar 6, 2008	4.66	4.77	4.55	4.61
3082	NYSE	NR	Wed, Mar 5, 2008	4.56	4.71	4.47	4.70
3081	NYSE	NR	Tue, Mar 4, 2008	4.52	4.67	4.41	4.49
3080	NYSE	NR	Mon, Mar 3, 2008	4.40	4.60	4.29	4.51
3079	NYSE	NR	Fri, Feb 29, 2008	4.72	4.73	4.41	4.43
3078	NYSE	NR	Thu, Feb 28, 2008	4.38	4.74	4.38	4.72
3077	NYSE	NR	Wed, Feb 27, 2008	5.14	5.19	4.38	4.38
3076	NYSE	NR	Tue, Feb 26, 2008	4.72	5.35	4.67	5.22
3075	NYSE	NR	Mon, Feb 25, 2008	4.77	4.82	4.51	4.74
3074	NYSE	NR	Fri, Feb 22, 2008	5.11	5.15	4.70	4.78
3073	NYSE	NR	Thu, Feb 21, 2008	5.44	5.50	4.98	5.02
3072	NYSE	NR	Wed, Feb 20, 2008	5.02	5.49	4.95	5.48
3071	NYSE	NR	Tue, Feb 19, 2008	4.91	5.05	4.83	5.04
3070	NYSE	NR	Fri, Feb 15, 2008	4.97	4.98	4.65	4.83
3069	NYSE	NR	Thu, Feb 14, 2008	5.13	5.14	4.99	4.99
3068	NYSE	NR	Wed, Feb 13, 2008	4.81	5.11	4.73	5.11
3067	NYSE	NR	Tue, Feb 12, 2008	4.76	4.80	4.67	4.77
3066	NYSE	NR	Mon, Feb 11, 2008	4.78	4.79	4.56	4.73
3065	NYSE	NR	Fri, Feb 8, 2008	4.77	4.90	4.70	4.79
3064	NYSE	NR	Thu, Feb 7, 2008	4.53	4.79	4.48	4.79
3063	NYSE	NR	Wed, Feb 6, 2008	4.64	4.75	4.46	4.52
3062	NYSE	NR	Tue, Feb 5, 2008	4.70	4.82	4.56	4.57
3061	NYSE	NR	Mon, Feb 4, 2008	4.70	4.83	4.61	4.83
3060	NYSE	NR	Fri, Feb 1, 2008	4.92	4.92	4.62	4.74
3059	NYSE	NR	Thu, Jan 31, 2008	4.52	4.95	4.52	4.87
3058	NYSE	NR	Wed, Jan 30, 2008	4.67	4.96	4.55	4.61
3057	NYSE	NR	Tue, Jan 29, 2008	4.65	4.85	4.40	4.73
3056	NYSE	NR	Mon, Jan 28, 2008	4.13	4.59	4.04	4.59
3055	NYSE	NR	Fri, Jan 25, 2008	4.08	4.28	4.05	4.12
3054	NYSE	NR	Thu, Jan 24, 2008	4.06	4.13	3.97	3.99
3053	NYSE	NR	Wed, Jan 23, 2008	3.93	4.10	3.76	4.00
3052	NYSE	NR	Tue, Jan 22, 2008	4.03	4.36	4.01	4.07
3051	NYSE	NR	Fri, Jan 18, 2008	4.37	4.37	4.05	4.20
3050	NYSE	NR	Thu, Jan 17, 2008	4.59	4.59	4.34	4.34
3049	NYSE	NR	Wed, Jan 16, 2008	4.55	4.69	4.50	4.54
3048	NYSE	NR	Tue, Jan 15, 2008	4.62	4.68	4.55	4.59
3047	NYSE	NR	Mon, Jan 14, 2008	4.66	4.78	4.43	4.71
3046	NYSE	NR	Fri, Jan 11, 2008	4.76	4.77	4.62	4.62
3045	NYSE	NR	Thu, Jan 10, 2008	4.80	4.90	4.62	4.83
3044	NYSE	NR	Wed, Jan 9, 2008	4.76	4.97	4.47	4.89
3043	NYSE	NR	Tue, Jan 8, 2008	5.01	5.05	4.79	4.85
3042	NYSE	NR	Mon, Jan 7, 2008	5.03	5.18	4.97	4.99
3041	NYSE	NR	Fri, Jan 4, 2008	5.30	5.33	5.02	5.03
3040	NYSE	NR	Thu, Jan 3, 2008	5.40	5.48	5.34	5.36
3039	NYSE	NR	Wed, Jan 2, 2008	5.45	5.47	5.32	5.40
3038	NYSE	NR	Mon, Dec 31, 2007	5.33	5.46	5.19	5.45
3037	NYSE	NR	Fri, Dec 28, 2007	5.22	5.35	5.21	5.31
3036	NYSE	NR	Thu, Dec 27, 2007	5.51	5.60	5.21	5.21
3035	NYSE	NR	Wed, Dec 26, 2007	5.50	5.67	5.49	5.55
3034	NYSE	NR	Mon, Dec 24, 2007	5.51	5.57	5.48	5.57
3033	NYSE	NR	Fri, Dec 21, 2007	5.38	5.54	5.38	5.48
3032	NYSE	NR	Thu, Dec 20, 2007	5.17	5.33	5.03	5.31
3031	NYSE	NR	Wed, Dec 19, 2007	5.08	5.18	4.99	5.13
3030	NYSE	NR	Tue, Dec 18, 2007	5.10	5.17	4.93	5.10
3029	NYSE	NR	Mon, Dec 17, 2007	5.33	5.35	5.04	5.04
3028	NYSE	NR	Fri, Dec 14, 2007	5.39	5.44	5.30	5.38
3027	NYSE	NR	Thu, Dec 13, 2007	5.35	5.50	5.29	5.49
3026	NYSE	NR	Wed, Dec 12, 2007	5.57	5.70	5.35	5.44
3025	NYSE	NR	Tue, Dec 11, 2007	5.68	5.70	5.44	5.46
3024	NYSE	NR	Mon, Dec 10, 2007	5.54	5.69	5.47	5.66
3023	NYSE	NR	Fri, Dec 7, 2007	5.53	5.62	5.46	5.52
3022	NYSE	NR	Thu, Dec 6, 2007	5.39	5.60	5.31	5.60
3021	NYSE	NR	Wed, Dec 5, 2007	5.46	5.46	5.33	5.38
3020	NYSE	NR	Tue, Dec 4, 2007	5.38	5.45	5.33	5.33
3019	NYSE	NR	Mon, Dec 3, 2007	5.40	5.43	5.34	5.38
3018	NYSE	NR	Fri, Nov 30, 2007	5.68	5.68	5.34	5.38
3017	NYSE	NR	Thu, Nov 29, 2007	5.71	5.71	5.54	5.61
3016	NYSE	NR	Wed, Nov 28, 2007	5.51	5.71	5.51	5.71
3015	NYSE	NR	Tue, Nov 27, 2007	5.62	5.62	5.38	5.50
3014	NYSE	NR	Mon, Nov 26, 2007	5.44	5.65	5.43	5.52
3013	NYSE	NR	Fri, Nov 23, 2007	5.37	5.53	5.33	5.50
3012	NYSE	NR	Wed, Nov 21, 2007	5.35	5.39	5.32	5.35
3011	NYSE	NR	Tue, Nov 20, 2007	5.44	5.44	5.30	5.39
3010	NYSE	NR	Mon, Nov 19, 2007	5.35	5.41	5.32	5.39
3009	NYSE	NR	Fri, Nov 16, 2007	5.35	5.47	5.33	5.44
3008	NYSE	NR	Thu, Nov 15, 2007	5.48	5.57	5.32	5.36
3007	NYSE	NR	Wed, Nov 14, 2007	5.76	5.83	5.42	5.48
3006	NYSE	NR	Tue, Nov 13, 2007	5.29	5.73	5.29	5.73
3005	NYSE	NR	Mon, Nov 12, 2007	5.50	5.50	5.36	5.36
3004	NYSE	NR	Fri, Nov 9, 2007	5.48	5.63	5.41	5.47
3003	NYSE	NR	Thu, Nov 8, 2007	5.38	5.73	5.34	5.66
3002	NYSE	NR	Wed, Nov 7, 2007	5.64	5.64	5.33	5.34
3001	NYSE	NR	Tue, Nov 6, 2007	5.58	5.72	5.31	5.69
3000	NYSE	NR	Mon, Nov 5, 2007	6.02	6.02	5.31	5.48
2999	NYSE	NR	Fri, Nov 2, 2007	6.06	6.06	5.80	5.93
2998	NYSE	NR	Thu, Nov 1, 2007	6.12	6.19	5.82	5.84
2997	NYSE	NR	Wed, Oct 31, 2007	6.12	6.35	6.11	6.27
2996	NYSE	NR	Tue, Oct 30, 2007	6.18	6.27	6.11	6.17
2995	NYSE	NR	Mon, Oct 29, 2007	6.26	6.34	6.15	6.18
2994	NYSE	NR	Fri, Oct 26, 2007	6.22	6.36	6.11	6.21
2993	NYSE	NR	Thu, Oct 25, 2007	6.26	6.38	6.13	6.22
2992	NYSE	NR	Wed, Oct 24, 2007	6.18	6.25	6.03	6.21
2991	NYSE	NR	Tue, Oct 23, 2007	6.20	6.29	6.10	6.24
2990	NYSE	NR	Mon, Oct 22, 2007	5.85	6.14	5.85	6.09
2989	NYSE	NR	Fri, Oct 19, 2007	6.14	6.22	5.88	5.89
2988	NYSE	NR	Thu, Oct 18, 2007	6.43	6.43	6.06	6.15
2987	NYSE	NR	Wed, Oct 17, 2007	6.29	6.50	6.26	6.39
2986	NYSE	NR	Tue, Oct 16, 2007	6.19	6.28	6.05	6.27
2985	NYSE	NR	Mon, Oct 15, 2007	6.25	6.27	6.08	6.17
2984	NYSE	NR	Fri, Oct 12, 2007	6.10	6.20	6.02	6.07
2983	NYSE	NR	Thu, Oct 11, 2007	5.85	6.50	5.76	6.10
2982	NYSE	NR	Wed, Oct 10, 2007	5.61	5.73	5.53	5.66
2981	NYSE	NR	Tue, Oct 9, 2007	5.61	5.62	5.47	5.59
2980	NYSE	NR	Mon, Oct 8, 2007	5.72	5.72	5.55	5.60
2979	NYSE	NR	Fri, Oct 5, 2007	5.69	5.80	5.62	5.70
2978	NYSE	NR	Thu, Oct 4, 2007	5.64	5.66	5.52	5.58
2977	NYSE	NR	Wed, Oct 3, 2007	5.66	5.75	5.52	5.59
2976	NYSE	NR	Tue, Oct 2, 2007	5.56	5.70	5.51	5.67
2975	NYSE	NR	Mon, Oct 1, 2007	5.36	5.65	5.36	5.52
2974	NYSE	NR	Fri, Sep 28, 2007	5.37	5.43	5.36	5.36
2973	NYSE	NR	Thu, Sep 27, 2007	5.46	5.46	5.34	5.37
2972	NYSE	NR	Wed, Sep 26, 2007	5.50	5.50	5.33	5.36
2971	NYSE	NR	Tue, Sep 25, 2007	5.50	5.55	5.35	5.42
2970	NYSE	NR	Mon, Sep 24, 2007	5.49	5.62	5.48	5.49
2969	NYSE	NR	Fri, Sep 21, 2007	5.50	5.50	5.40	5.42
2968	NYSE	NR	Thu, Sep 20, 2007	5.50	5.51	5.37	5.45
2967	NYSE	NR	Wed, Sep 19, 2007	5.60	5.65	5.42	5.48
2966	NYSE	NR	Tue, Sep 18, 2007	5.43	5.62	5.25	5.50
2965	NYSE	NR	Mon, Sep 17, 2007	5.68	5.68	5.36	5.38
2964	NYSE	NR	Fri, Sep 14, 2007	5.55	5.65	5.45	5.65
2963	NYSE	NR	Thu, Sep 13, 2007	5.57	5.62	5.50	5.54
2962	NYSE	NR	Wed, Sep 12, 2007	5.67	5.67	5.48	5.48
2961	NYSE	NR	Tue, Sep 11, 2007	5.58	5.61	5.57	5.59
2960	NYSE	NR	Mon, Sep 10, 2007	5.62	5.99	5.39	5.58
2959	NYSE	NR	Fri, Sep 7, 2007	5.33	5.58	5.28	5.51
2958	NYSE	NR	Thu, Sep 6, 2007	5.68	5.68	5.46	5.59
2957	NYSE	NR	Wed, Sep 5, 2007	6.33	6.33	5.55	5.60
2956	NYSE	NR	Tue, Sep 4, 2007	5.54	5.90	5.52	5.80
2955	NYSE	NR	Fri, Aug 31, 2007	5.51	5.61	5.45	5.60
2954	NYSE	NR	Thu, Aug 30, 2007	5.41	5.47	5.31	5.39
2953	NYSE	NR	Wed, Aug 29, 2007	5.26	5.59	5.23	5.51
2952	NYSE	NR	Tue, Aug 28, 2007	5.51	5.56	5.19	5.21
2951	NYSE	NR	Mon, Aug 27, 2007	5.51	5.65	5.46	5.58
2950	NYSE	NR	Fri, Aug 24, 2007	5.49	5.60	5.37	5.56
2949	NYSE	NR	Thu, Aug 23, 2007	5.66	5.76	5.49	5.50
2948	NYSE	NR	Wed, Aug 22, 2007	5.60	5.85	5.52	5.62
2947	NYSE	NR	Tue, Aug 21, 2007	5.39	5.58	5.35	5.51
2946	NYSE	NR	Mon, Aug 20, 2007	5.39	5.60	5.30	5.51
2945	NYSE	NR	Fri, Aug 17, 2007	5.30	5.65	5.18	5.38
2944	NYSE	NR	Thu, Aug 16, 2007	5.19	5.36	5.02	5.30
2943	NYSE	NR	Wed, Aug 15, 2007	5.39	5.52	5.14	5.18
2942	NYSE	NR	Tue, Aug 14, 2007	5.83	5.89	5.37	5.39
2941	NYSE	NR	Mon, Aug 13, 2007	5.81	6.19	5.75	5.83
2940	NYSE	NR	Fri, Aug 10, 2007	5.23	5.82	5.15	5.65
2939	NYSE	NR	Thu, Aug 9, 2007	5.71	5.90	5.30	5.45
2938	NYSE	NR	Wed, Aug 8, 2007	5.30	6.11	5.20	5.86
2937	NYSE	NR	Tue, Aug 7, 2007	5.13	5.31	5.00	5.18
2936	NYSE	NR	Mon, Aug 6, 2007	5.46	5.46	4.97	5.18
2935	NYSE	NR	Fri, Aug 3, 2007	5.81	5.98	5.41	5.46
2934	NYSE	NR	Thu, Aug 2, 2007	6.36	6.41	5.62	5.98
2933	NYSE	NR	Wed, Aug 1, 2007	6.27	6.67	6.26	6.41
2932	NYSE	NR	Tue, Jul 31, 2007	6.59	6.80	6.30	6.33
2931	NYSE	NR	Mon, Jul 30, 2007	6.70	6.74	6.30	6.47
2930	NYSE	NR	Fri, Jul 27, 2007	6.78	6.96	6.68	6.71
2929	NYSE	NR	Thu, Jul 26, 2007	6.77	7.00	6.68	6.90
2928	NYSE	NR	Wed, Jul 25, 2007	7.24	7.25	6.97	7.16
2927	NYSE	NR	Tue, Jul 24, 2007	7.46	7.52	7.08	7.11
2926	NYSE	NR	Mon, Jul 23, 2007	7.63	7.64	7.51	7.52
2925	NYSE	NR	Fri, Jul 20, 2007	7.79	7.85	7.43	7.66
2924	NYSE	NR	Thu, Jul 19, 2007	7.83	7.84	7.70	7.81
2923	NYSE	NR	Wed, Jul 18, 2007	7.69	7.79	7.55	7.73
2922	NYSE	NR	Tue, Jul 17, 2007	7.87	7.92	7.73	7.79
2921	NYSE	NR	Mon, Jul 16, 2007	7.85	7.93	7.71	7.83
2920	NYSE	NR	Fri, Jul 13, 2007	7.91	7.99	7.87	7.93
2919	NYSE	NR	Thu, Jul 12, 2007	7.84	7.98	7.77	7.97
2918	NYSE	NR	Wed, Jul 11, 2007	7.68	7.79	7.60	7.75
2917	NYSE	NR	Tue, Jul 10, 2007	7.92	7.95	7.70	7.72
2916	NYSE	NR	Mon, Jul 9, 2007	8.05	8.09	7.93	7.99
2915	NYSE	NR	Fri, Jul 6, 2007	7.96	8.12	7.88	8.02
2914	NYSE	NR	Thu, Jul 5, 2007	8.05	8.14	7.85	7.99
2913	NYSE	NR	Tue, Jul 3, 2007	7.93	8.06	7.78	8.05
2912	NYSE	NR	Mon, Jul 2, 2007	7.70	7.90	7.70	7.89
2911	NYSE	NR	Fri, Jun 29, 2007	7.85	7.88	7.74	7.75
2910	NYSE	NR	Thu, Jun 28, 2007	8.00	8.00	7.48	7.79
2909	NYSE	NR	Wed, Jun 27, 2007	7.52	7.72	7.40	7.72
2908	NYSE	NR	Tue, Jun 26, 2007	7.64	7.70	7.49	7.56
2907	NYSE	NR	Mon, Jun 25, 2007	7.85	7.85	7.59	7.70
2906	NYSE	NR	Fri, Jun 22, 2007	7.94	7.98	7.85	7.86
2905	NYSE	NR	Thu, Jun 21, 2007	7.83	7.95	7.77	7.94
2904	NYSE	NR	Wed, Jun 20, 2007	8.10	8.13	7.86	7.90
2903	NYSE	NR	Tue, Jun 19, 2007	8.10	8.17	8.02	8.10
2902	NYSE	NR	Mon, Jun 18, 2007	8.11	8.16	8.03	8.10
2901	NYSE	NR	Fri, Jun 15, 2007	8.07	8.11	7.98	8.10
2900	NYSE	NR	Thu, Jun 14, 2007	8.07	8.10	7.98	8.04
2899	NYSE	NR	Wed, Jun 13, 2007	7.81	8.07	7.74	8.01
2898	NYSE	NR	Tue, Jun 12, 2007	7.81	7.93	7.78	7.82
2897	NYSE	NR	Mon, Jun 11, 2007	7.91	7.95	7.86	7.91
2896	NYSE	NR	Fri, Jun 8, 2007	7.91	7.97	7.71	7.97
2895	NYSE	NR	Thu, Jun 7, 2007	8.12	8.17	7.92	7.97
2894	NYSE	NR	Wed, Jun 6, 2007	8.04	8.31	8.01	8.15
2893	NYSE	NR	Tue, Jun 5, 2007	8.15	8.21	8.06	8.14
2892	NYSE	NR	Mon, Jun 4, 2007	8.15	8.28	8.15	8.18
2891	NYSE	NR	Fri, Jun 1, 2007	7.95	8.20	7.92	8.16
2890	NYSE	NR	Thu, May 31, 2007	7.97	7.97	7.81	7.89
2889	NYSE	NR	Wed, May 30, 2007	7.77	7.95	7.77	7.91
2888	NYSE	NR	Tue, May 29, 2007	7.81	7.98	7.81	7.86
2887	NYSE	NR	Fri, May 25, 2007	7.69	7.87	7.68	7.79
2886	NYSE	NR	Thu, May 24, 2007	7.73	7.89	7.55	7.62
2885	NYSE	NR	Wed, May 23, 2007	7.80	7.93	7.75	7.77
2884	NYSE	NR	Tue, May 22, 2007	7.50	7.80	7.49	7.76
2883	NYSE	NR	Mon, May 21, 2007	7.33	7.64	7.27	7.57
2882	NYSE	NR	Fri, May 18, 2007	7.32	7.39	7.28	7.33
2881	NYSE	NR	Thu, May 17, 2007	7.26	7.44	7.25	7.33
2880	NYSE	NR	Wed, May 16, 2007	7.30	7.35	7.16	7.29
2879	NYSE	NR	Tue, May 15, 2007	7.20	7.43	7.10	7.27
2878	NYSE	NR	Mon, May 14, 2007	7.72	7.84	7.47	7.54
2877	NYSE	NR	Fri, May 11, 2007	7.70	7.81	7.68	7.77
2876	NYSE	NR	Thu, May 10, 2007	7.79	7.82	7.58	7.64
2875	NYSE	NR	Wed, May 9, 2007	7.86	7.86	7.60	7.77
2874	NYSE	NR	Tue, May 8, 2007	7.96	8.03	7.88	7.90
2873	NYSE	NR	Mon, May 7, 2007	8.05	8.15	7.98	8.04
2872	NYSE	NR	Fri, May 4, 2007	8.25	8.29	7.80	8.14
2871	NYSE	NR	Thu, May 3, 2007	8.21	8.29	8.15	8.25
2870	NYSE	NR	Wed, May 2, 2007	8.14	8.27	8.12	8.21
2869	NYSE	NR	Tue, May 1, 2007	8.19	8.19	8.02	8.07
2868	NYSE	NR	Mon, Apr 30, 2007	8.26	8.41	8.20	8.22
2867	NYSE	NR	Fri, Apr 27, 2007	8.03	8.31	8.03	8.26
2866	NYSE	NR	Thu, Apr 26, 2007	7.90	8.15	7.80	8.14
2865	NYSE	NR	Wed, Apr 25, 2007	7.87	7.96	7.84	7.91
2864	NYSE	NR	Tue, Apr 24, 2007	7.70	7.84	7.62	7.83
2863	NYSE	NR	Mon, Apr 23, 2007	7.60	7.68	7.57	7.61
2862	NYSE	NR	Fri, Apr 20, 2007	7.66	7.66	7.42	7.59
2861	NYSE	NR	Thu, Apr 19, 2007	7.50	7.58	7.37	7.51
2860	NYSE	NR	Wed, Apr 18, 2007	7.52	7.57	7.47	7.54
2859	NYSE	NR	Tue, Apr 17, 2007	7.69	7.69	7.54	7.57
2858	NYSE	NR	Mon, Apr 16, 2007	7.60	7.69	7.51	7.65
2857	NYSE	NR	Fri, Apr 13, 2007	7.52	7.60	7.44	7.55
2856	NYSE	NR	Thu, Apr 12, 2007	7.47	7.57	7.45	7.55
2855	NYSE	NR	Wed, Apr 11, 2007	7.55	7.55	7.40	7.46
2854	NYSE	NR	Tue, Apr 10, 2007	7.40	7.60	7.35	7.55
2853	NYSE	NR	Mon, Apr 9, 2007	7.33	7.42	7.26	7.36
2852	NYSE	NR	Thu, Apr 5, 2007	7.23	7.33	7.21	7.33
2851	NYSE	NR	Wed, Apr 4, 2007	7.22	7.37	7.19	7.23
2850	NYSE	NR	Tue, Apr 3, 2007	7.00	7.33	7.00	7.28
2849	NYSE	NR	Mon, Apr 2, 2007	7.05	7.10	6.99	7.02
2848	NYSE	NR	Fri, Mar 30, 2007	7.00	7.14	6.99	7.05
2847	NYSE	NR	Thu, Mar 29, 2007	7.07	7.17	6.93	7.00
2846	NYSE	NR	Wed, Mar 28, 2007	6.98	7.05	6.89	6.96
2845	NYSE	NR	Tue, Mar 27, 2007	7.00	7.05	6.95	7.00
2844	NYSE	NR	Mon, Mar 26, 2007	7.00	7.08	6.89	7.03
2843	NYSE	NR	Fri, Mar 23, 2007	6.93	7.05	6.93	7.00
2842	NYSE	NR	Thu, Mar 22, 2007	6.80	6.94	6.79	6.94
2841	NYSE	NR	Wed, Mar 21, 2007	6.56	6.93	6.53	6.85
2840	NYSE	NR	Tue, Mar 20, 2007	6.55	6.58	6.43	6.48
2839	NYSE	NR	Mon, Mar 19, 2007	6.48	6.62	6.48	6.54
2838	NYSE	NR	Fri, Mar 16, 2007	6.45	6.51	6.32	6.47
2837	NYSE	NR	Thu, Mar 15, 2007	6.17	6.47	6.15	6.44
2836	NYSE	NR	Wed, Mar 14, 2007	6.06	6.17	6.04	6.14
2835	NYSE	NR	Tue, Mar 13, 2007	6.17	6.29	6.09	6.09
2834	NYSE	NR	Mon, Mar 12, 2007	6.39	6.45	6.21	6.24
2833	NYSE	NR	Fri, Mar 9, 2007	6.45	6.72	6.26	6.40
2832	NYSE	NR	Thu, Mar 8, 2007	6.25	6.44	6.12	6.36
2831	NYSE	NR	Wed, Mar 7, 2007	6.12	6.28	6.05	6.18
2830	NYSE	NR	Tue, Mar 6, 2007	6.00	6.16	5.89	6.14
2829	NYSE	NR	Mon, Mar 5, 2007	5.96	6.00	5.75	5.94
2828	NYSE	NR	Fri, Mar 2, 2007	6.25	6.35	6.02	6.02
2827	NYSE	NR	Thu, Mar 1, 2007	6.22	6.35	6.09	6.32
2826	NYSE	NR	Wed, Feb 28, 2007	6.11	6.20	6.00	6.10
2825	NYSE	NR	Tue, Feb 27, 2007	6.10	6.29	6.10	6.17
2824	NYSE	NR	Mon, Feb 26, 2007	6.31	6.38	6.29	6.29
2823	NYSE	NR	Fri, Feb 23, 2007	6.40	6.42	6.25	6.26
2822	NYSE	NR	Thu, Feb 22, 2007	6.31	6.43	6.27	6.40
2821	NYSE	NR	Wed, Feb 21, 2007	6.16	6.32	6.14	6.31
2820	NYSE	NR	Tue, Feb 20, 2007	6.19	6.25	6.12	6.21
2819	NYSE	NR	Fri, Feb 16, 2007	6.13	6.16	5.95	6.12
2818	NYSE	NR	Thu, Feb 15, 2007	6.16	6.19	6.10	6.13
2817	NYSE	NR	Wed, Feb 14, 2007	6.20	6.27	6.20	6.21
2816	NYSE	NR	Tue, Feb 13, 2007	6.28	6.30	6.21	6.26
2815	NYSE	NR	Mon, Feb 12, 2007	6.19	6.27	6.19	6.25
2814	NYSE	NR	Fri, Feb 9, 2007	6.24	6.26	6.16	6.20
2813	NYSE	NR	Thu, Feb 8, 2007	6.34	6.37	6.25	6.26
2812	NYSE	NR	Wed, Feb 7, 2007	6.45	6.45	6.25	6.33
2811	NYSE	NR	Tue, Feb 6, 2007	6.42	6.50	6.35	6.45
2810	NYSE	NR	Mon, Feb 5, 2007	6.33	6.43	6.29	6.39
2809	NYSE	NR	Fri, Feb 2, 2007	6.47	6.47	6.25	6.39
2808	NYSE	NR	Thu, Feb 1, 2007	6.36	6.40	6.28	6.29
2807	NYSE	NR	Wed, Jan 31, 2007	6.37	6.42	5.95	6.32
2806	NYSE	NR	Tue, Jan 30, 2007	6.29	6.39	6.22	6.39
2805	NYSE	NR	Mon, Jan 29, 2007	6.35	6.39	6.24	6.29
2804	NYSE	NR	Fri, Jan 26, 2007	6.48	6.48	6.22	6.33
2803	NYSE	NR	Thu, Jan 25, 2007	6.43	6.48	6.15	6.28
2802	NYSE	NR	Wed, Jan 24, 2007	6.58	6.58	6.37	6.40
2801	NYSE	NR	Tue, Jan 23, 2007	6.24	6.46	6.24	6.40
2800	NYSE	NR	Mon, Jan 22, 2007	6.18	6.26	6.10	6.22
2799	NYSE	NR	Fri, Jan 19, 2007	6.19	6.27	6.11	6.18
2798	NYSE	NR	Thu, Jan 18, 2007	6.30	6.40	6.15	6.24
2797	NYSE	NR	Wed, Jan 17, 2007	6.31	6.35	6.27	6.30
2796	NYSE	NR	Tue, Jan 16, 2007	6.27	6.39	6.27	6.34
2795	NYSE	NR	Fri, Jan 12, 2007	6.23	6.35	6.22	6.27
2794	NYSE	NR	Thu, Jan 11, 2007	6.15	6.25	6.15	6.21
2793	NYSE	NR	Wed, Jan 10, 2007	6.19	6.30	6.14	6.19
2792	NYSE	NR	Tue, Jan 9, 2007	6.28	6.32	6.17	6.27
2791	NYSE	NR	Mon, Jan 8, 2007	6.45	6.55	6.36	6.36
2790	NYSE	NR	Fri, Jan 5, 2007	6.21	6.58	6.00	6.46
2789	NYSE	NR	Thu, Jan 4, 2007	6.84	6.84	6.55	6.62
2788	NYSE	NR	Wed, Jan 3, 2007	7.25	7.25	6.75	6.85
2787	NYSE	NR	Fri, Dec 29, 2006	7.16	7.21	7.03	7.21
2786	NYSE	NR	Thu, Dec 28, 2006	7.36	7.41	7.17	7.17
2785	NYSE	NR	Wed, Dec 27, 2006	7.26	7.38	7.21	7.34
2784	NYSE	NR	Tue, Dec 26, 2006	7.34	7.50	7.20	7.21
2783	NYSE	NR	Fri, Dec 22, 2006	7.40	7.49	7.35	7.35
2782	NYSE	NR	Thu, Dec 21, 2006	7.47	7.56	7.36	7.42
2781	NYSE	NR	Wed, Dec 20, 2006	7.48	7.51	7.40	7.44
2780	NYSE	NR	Tue, Dec 19, 2006	7.56	7.56	7.34	7.45
2779	NYSE	NR	Mon, Dec 18, 2006	7.26	7.68	7.26	7.51
2778	NYSE	NR	Fri, Dec 15, 2006	7.13	7.26	7.06	7.26
2777	NYSE	NR	Thu, Dec 14, 2006	7.06	7.19	7.02	7.09
2776	NYSE	NR	Wed, Dec 13, 2006	6.99	7.08	6.90	7.06
2775	NYSE	NR	Tue, Dec 12, 2006	6.70	6.96	6.64	6.96
2774	NYSE	NR	Mon, Dec 11, 2006	6.55	6.72	6.50	6.72
2773	NYSE	NR	Fri, Dec 8, 2006	6.33	6.62	6.29	6.54
2772	NYSE	NR	Thu, Dec 7, 2006	6.30	6.35	6.16	6.17
2771	NYSE	NR	Wed, Dec 6, 2006	6.18	6.31	6.16	6.29
2770	NYSE	NR	Tue, Dec 5, 2006	6.20	6.24	6.10	6.14
2769	NYSE	NR	Mon, Dec 4, 2006	6.15	6.24	6.11	6.21
2768	NYSE	NR	Fri, Dec 1, 2006	6.14	6.22	6.00	6.14
2767	NYSE	NR	Thu, Nov 30, 2006	5.97	6.20	5.97	6.15
2766	NYSE	NR	Wed, Nov 29, 2006	6.05	6.10	5.99	6.05
2765	NYSE	NR	Tue, Nov 28, 2006	6.08	6.13	5.91	5.99
2764	NYSE	NR	Mon, Nov 27, 2006	6.37	6.37	6.07	6.14
2763	NYSE	NR	Fri, Nov 24, 2006	6.28	6.33	6.25	6.25
2762	NYSE	NR	Wed, Nov 22, 2006	6.50	6.50	6.30	6.30
2761	NYSE	NR	Tue, Nov 21, 2006	6.56	6.67	6.45	6.54
2760	NYSE	NR	Mon, Nov 20, 2006	6.60	6.74	6.58	6.68
2759	NYSE	NR	Fri, Nov 17, 2006	6.75	6.75	6.37	6.57
2758	NYSE	NR	Thu, Nov 16, 2006	6.75	6.83	6.66	6.76
2757	NYSE	NR	Wed, Nov 15, 2006	6.33	6.68	6.29	6.67
2756	NYSE	NR	Tue, Nov 14, 2006	6.23	6.34	6.08	6.34
2755	NYSE	NR	Mon, Nov 13, 2006	6.19	6.36	6.12	6.33
2754	NYSE	NR	Fri, Nov 10, 2006	6.05	6.38	6.01	6.15
2753	NYSE	NR	Thu, Nov 9, 2006	6.17	6.19	5.77	5.83
2752	NYSE	NR	Wed, Nov 8, 2006	5.90	6.19	5.89	6.17
2751	NYSE	NR	Tue, Nov 7, 2006	6.05	6.09	5.91	5.93
2750	NYSE	NR	Mon, Nov 6, 2006	6.01	6.10	5.92	6.05
2749	NYSE	NR	Fri, Nov 3, 2006	5.77	5.97	5.70	5.97
2748	NYSE	NR	Thu, Nov 2, 2006	5.63	5.84	5.56	5.70
2747	NYSE	NR	Wed, Nov 1, 2006	5.88	5.88	5.68	5.72
2746	NYSE	NR	Tue, Oct 31, 2006	5.92	5.92	5.64	5.88
2745	NYSE	NR	Mon, Oct 30, 2006	5.99	6.02	5.91	5.95
2744	NYSE	NR	Fri, Oct 27, 2006	6.00	6.09	5.96	5.99
2743	NYSE	NR	Thu, Oct 26, 2006	5.98	6.04	5.85	5.97
2742	NYSE	NR	Wed, Oct 25, 2006	5.97	6.00	5.88	5.96
2741	NYSE	NR	Tue, Oct 24, 2006	5.80	5.97	5.70	5.94
2740	NYSE	NR	Mon, Oct 23, 2006	5.88	5.94	5.73	5.80
2739	NYSE	NR	Fri, Oct 20, 2006	5.90	5.93	5.79	5.89
2738	NYSE	NR	Thu, Oct 19, 2006	5.98	6.10	5.88	5.90
2737	NYSE	NR	Wed, Oct 18, 2006	5.98	6.18	5.86	5.99
2736	NYSE	NR	Tue, Oct 17, 2006	6.00	6.06	5.75	6.02
2735	NYSE	NR	Mon, Oct 16, 2006	5.84	6.03	5.79	5.99
2734	NYSE	NR	Fri, Oct 13, 2006	5.63	5.80	5.58	5.80
2733	NYSE	NR	Thu, Oct 12, 2006	5.59	5.69	5.58	5.63
2732	NYSE	NR	Wed, Oct 11, 2006	5.77	5.90	5.55	5.60
2731	NYSE	NR	Tue, Oct 10, 2006	5.69	5.80	5.61	5.70
2730	NYSE	NR	Mon, Oct 9, 2006	5.65	5.80	5.61	5.67
2729	NYSE	NR	Fri, Oct 6, 2006	5.67	5.77	5.56	5.65
2728	NYSE	NR	Thu, Oct 5, 2006	5.38	5.70	5.38	5.67
2727	NYSE	NR	Wed, Oct 4, 2006	5.20	5.41	5.18	5.40
2726	NYSE	NR	Tue, Oct 3, 2006	5.08	5.22	5.06	5.19
2725	NYSE	NR	Mon, Oct 2, 2006	5.30	5.35	5.09	5.12
2724	NYSE	NR	Fri, Sep 29, 2006	5.40	5.44	5.31	5.33
2723	NYSE	NR	Thu, Sep 28, 2006	5.37	5.48	5.31	5.37
2722	NYSE	NR	Wed, Sep 27, 2006	5.28	5.42	5.28	5.28
2721	NYSE	NR	Tue, Sep 26, 2006	5.27	5.40	5.21	5.32
2720	NYSE	NR	Mon, Sep 25, 2006	4.91	5.39	4.87	5.24
2719	NYSE	NR	Fri, Sep 22, 2006	5.01	5.08	4.88	4.95
2718	NYSE	NR	Thu, Sep 21, 2006	5.16	5.25	4.90	5.03
2717	NYSE	NR	Wed, Sep 20, 2006	5.30	5.35	5.05	5.06
2716	NYSE	NR	Tue, Sep 19, 2006	5.25	5.31	5.11	5.26
2715	NYSE	NR	Mon, Sep 18, 2006	5.13	5.29	5.06	5.27
2714	NYSE	NR	Fri, Sep 15, 2006	5.08	5.23	5.01	5.18
2713	NYSE	NR	Thu, Sep 14, 2006	5.11	5.23	5.04	5.04
2712	NYSE	NR	Wed, Sep 13, 2006	5.01	5.20	5.00	5.11
2711	NYSE	NR	Tue, Sep 12, 2006	5.04	5.22	4.99	5.05
2710	NYSE	NR	Mon, Sep 11, 2006	5.14	5.14	4.95	5.04
2709	NYSE	NR	Fri, Sep 8, 2006	5.46	5.48	5.17	5.19
2708	NYSE	NR	Thu, Sep 7, 2006	5.64	5.64	5.32	5.43
2707	NYSE	NR	Wed, Sep 6, 2006	5.77	5.79	5.50	5.65
2706	NYSE	NR	Tue, Sep 5, 2006	5.77	5.89	5.75	5.80
2705	NYSE	NR	Fri, Sep 1, 2006	5.55	5.82	5.51	5.78
2704	NYSE	NR	Thu, Aug 31, 2006	5.57	5.74	5.39	5.54
2703	NYSE	NR	Wed, Aug 30, 2006	5.60	5.68	5.54	5.56
2702	NYSE	NR	Tue, Aug 29, 2006	5.40	5.65	5.40	5.60
2701	NYSE	NR	Mon, Aug 28, 2006	5.50	5.53	5.38	5.40
2700	NYSE	NR	Fri, Aug 25, 2006	5.31	5.50	5.31	5.45
2699	NYSE	NR	Thu, Aug 24, 2006	5.44	5.46	5.25	5.30
2698	NYSE	NR	Wed, Aug 23, 2006	5.61	5.61	5.27	5.37
2697	NYSE	NR	Tue, Aug 22, 2006	5.69	5.74	5.55	5.55
2696	NYSE	NR	Mon, Aug 21, 2006	5.55	5.65	5.50	5.64
2695	NYSE	NR	Fri, Aug 18, 2006	5.50	5.56	5.32	5.56
2694	NYSE	NR	Thu, Aug 17, 2006	5.47	5.52	5.41	5.47
2693	NYSE	NR	Wed, Aug 16, 2006	5.55	5.65	5.45	5.49
2692	NYSE	NR	Tue, Aug 15, 2006	5.48	5.63	5.43	5.50
2691	NYSE	NR	Mon, Aug 14, 2006	5.65	5.73	5.37	5.42
2690	NYSE	NR	Fri, Aug 11, 2006	5.80	5.80	5.60	5.62
2689	NYSE	NR	Thu, Aug 10, 2006	5.70	5.86	5.66	5.78
2688	NYSE	NR	Wed, Aug 9, 2006	5.93	5.97	5.75	5.75
2687	NYSE	NR	Tue, Aug 8, 2006	6.01	6.11	5.84	5.86
2686	NYSE	NR	Mon, Aug 7, 2006	6.00	6.04	5.87	5.98
2685	NYSE	NR	Fri, Aug 4, 2006	6.30	6.30	5.89	6.01
2684	NYSE	NR	Thu, Aug 3, 2006	6.31	6.40	5.87	6.25
2683	NYSE	NR	Wed, Aug 2, 2006	6.13	6.39	6.13	6.31
2682	NYSE	NR	Tue, Aug 1, 2006	6.18	6.20	5.96	6.12
2681	NYSE	NR	Mon, Jul 31, 2006	6.29	6.35	6.10	6.13
2680	NYSE	NR	Fri, Jul 28, 2006	5.81	6.03	5.80	6.03
2679	NYSE	NR	Thu, Jul 27, 2006	5.89	6.06	5.73	5.81
2678	NYSE	NR	Wed, Jul 26, 2006	5.76	5.88	5.62	5.84
2677	NYSE	NR	Tue, Jul 25, 2006	5.78	5.95	5.62	5.79
2676	NYSE	NR	Mon, Jul 24, 2006	5.60	5.83	5.57	5.76
2675	NYSE	NR	Fri, Jul 21, 2006	5.70	5.70	5.55	5.56
2674	NYSE	NR	Thu, Jul 20, 2006	5.90	5.90	5.67	5.69
2673	NYSE	NR	Wed, Jul 19, 2006	5.70	5.90	5.69	5.89
2672	NYSE	NR	Tue, Jul 18, 2006	5.81	5.84	5.58	5.73
2671	NYSE	NR	Mon, Jul 17, 2006	5.74	5.76	5.62	5.71
2670	NYSE	NR	Fri, Jul 14, 2006	5.40	5.78	5.34	5.74
2669	NYSE	NR	Thu, Jul 13, 2006	5.65	5.65	5.30	5.43
2668	NYSE	NR	Wed, Jul 12, 2006	6.00	6.01	5.56	5.60
2667	NYSE	NR	Tue, Jul 11, 2006	5.98	6.00	5.86	6.00
2666	NYSE	NR	Mon, Jul 10, 2006	6.08	6.18	5.93	6.00
2665	NYSE	NR	Fri, Jul 7, 2006	6.20	6.20	6.05	6.08
2664	NYSE	NR	Thu, Jul 6, 2006	6.13	6.24	6.10	6.19
2663	NYSE	NR	Wed, Jul 5, 2006	6.21	6.25	6.06	6.11
2662	NYSE	NR	Mon, Jul 3, 2006	6.16	6.32	6.12	6.21
2661	NYSE	NR	Fri, Jun 30, 2006	5.89	6.15	5.76	6.15
2660	NYSE	NR	Thu, Jun 29, 2006	5.65	5.77	5.56	5.67
2659	NYSE	NR	Wed, Jun 28, 2006	5.63	5.68	5.51	5.60
2658	NYSE	NR	Tue, Jun 27, 2006	5.73	5.76	5.57	5.60
2657	NYSE	NR	Mon, Jun 26, 2006	5.82	5.89	5.61	5.74
2656	NYSE	NR	Fri, Jun 23, 2006	5.67	5.74	5.52	5.72
2655	NYSE	NR	Thu, Jun 22, 2006	5.61	5.79	5.50	5.61
2654	NYSE	NR	Wed, Jun 21, 2006	5.30	5.62	5.30	5.61
2653	NYSE	NR	Tue, Jun 20, 2006	5.34	5.54	5.30	5.32
2652	NYSE	NR	Mon, Jun 19, 2006	5.55	5.58	5.20	5.33
2651	NYSE	NR	Fri, Jun 16, 2006	5.50	5.62	5.32	5.46
2650	NYSE	NR	Thu, Jun 15, 2006	5.37	5.63	5.36	5.53
2649	NYSE	NR	Wed, Jun 14, 2006	5.24	5.43	5.24	5.34
2648	NYSE	NR	Tue, Jun 13, 2006	5.26	5.50	5.25	5.30
2647	NYSE	NR	Mon, Jun 12, 2006	5.86	5.86	5.41	5.47
2646	NYSE	NR	Fri, Jun 9, 2006	5.84	5.91	5.54	5.66
2645	NYSE	NR	Thu, Jun 8, 2006	5.58	5.82	5.34	5.78
2644	NYSE	NR	Wed, Jun 7, 2006	5.92	6.03	5.60	5.67
2643	NYSE	NR	Tue, Jun 6, 2006	5.87	5.96	5.73	5.86
2642	NYSE	NR	Mon, Jun 5, 2006	6.16	6.16	5.77	5.87
2641	NYSE	NR	Fri, Jun 2, 2006	6.16	6.19	6.05	6.16
2640	NYSE	NR	Thu, Jun 1, 2006	5.84	6.10	5.80	6.08
2639	NYSE	NR	Wed, May 31, 2006	5.70	5.97	5.65	5.88
2638	NYSE	NR	Tue, May 30, 2006	5.65	5.73	5.56	5.63
2637	NYSE	NR	Fri, May 26, 2006	5.62	5.73	5.56	5.65
2636	NYSE	NR	Thu, May 25, 2006	5.18	5.73	5.18	5.71
2635	NYSE	NR	Wed, May 24, 2006	5.35	5.39	5.05	5.16
2634	NYSE	NR	Tue, May 23, 2006	5.54	5.72	5.24	5.35
2633	NYSE	NR	Mon, May 22, 2006	5.56	5.60	5.43	5.54
2632	NYSE	NR	Fri, May 19, 2006	5.65	5.84	5.46	5.56
2631	NYSE	NR	Thu, May 18, 2006	5.89	5.97	5.75	5.75
2630	NYSE	NR	Wed, May 17, 2006	5.85	6.02	5.81	5.84
2629	NYSE	NR	Tue, May 16, 2006	6.09	6.11	5.81	5.94
2628	NYSE	NR	Mon, May 15, 2006	6.20	6.35	6.02	6.09
2627	NYSE	NR	Fri, May 12, 2006	6.30	6.92	6.30	6.46
2626	NYSE	NR	Thu, May 11, 2006	7.19	7.39	6.80	6.89
2625	NYSE	NR	Wed, May 10, 2006	7.14	7.23	7.04	7.13
2624	NYSE	NR	Tue, May 9, 2006	7.22	7.22	7.09	7.13
2623	NYSE	NR	Mon, May 8, 2006	7.10	7.27	7.01	7.12
2622	NYSE	NR	Fri, May 5, 2006	7.38	7.38	7.15	7.17
2621	NYSE	NR	Thu, May 4, 2006	7.20	7.28	7.10	7.22
2620	NYSE	NR	Wed, May 3, 2006	7.22	7.25	7.03	7.16
2619	NYSE	NR	Tue, May 2, 2006	6.74	7.18	6.73	7.18
2618	NYSE	NR	Mon, May 1, 2006	6.65	6.84	6.65	6.72
2617	NYSE	NR	Fri, Apr 28, 2006	6.37	6.75	6.30	6.66
2616	NYSE	NR	Thu, Apr 27, 2006	6.60	6.65	6.33	6.44
2615	NYSE	NR	Wed, Apr 26, 2006	6.67	6.83	6.50	6.55
2614	NYSE	NR	Tue, Apr 25, 2006	6.60	6.83	6.56	6.66
2613	NYSE	NR	Mon, Apr 24, 2006	6.50	6.70	6.38	6.63
2612	NYSE	NR	Fri, Apr 21, 2006	6.65	6.72	6.47	6.52
2611	NYSE	NR	Thu, Apr 20, 2006	6.98	7.10	6.31	6.65
2610	NYSE	NR	Wed, Apr 19, 2006	6.57	6.89	6.56	6.88
2609	NYSE	NR	Tue, Apr 18, 2006	6.45	6.78	6.22	6.71
2608	NYSE	NR	Mon, Apr 17, 2006	7.06	7.06	5.90	6.14
2607	NYSE	NR	Thu, Apr 13, 2006	7.34	7.52	7.23	7.42
2606	NYSE	NR	Wed, Apr 12, 2006	7.43	7.56	7.29	7.34
2605	NYSE	NR	Tue, Apr 11, 2006	7.81	7.88	7.38	7.41
2604	NYSE	NR	Mon, Apr 10, 2006	7.93	7.93	7.70	7.74
2603	NYSE	NR	Fri, Apr 7, 2006	8.18	8.18	7.72	7.85
2602	NYSE	NR	Thu, Apr 6, 2006	8.02	8.13	7.87	8.11
2601	NYSE	NR	Wed, Apr 5, 2006	8.01	8.10	7.93	8.00
2600	NYSE	NR	Tue, Apr 4, 2006	8.10	8.19	7.95	8.02
2599	NYSE	NR	Mon, Apr 3, 2006	8.19	8.36	8.02	8.10
2598	NYSE	NR	Fri, Mar 31, 2006	8.03	8.20	7.99	8.20
2597	NYSE	NR	Thu, Mar 30, 2006	8.10	8.19	8.00	8.09
2596	NYSE	NR	Wed, Mar 29, 2006	7.97	8.12	7.92	8.05
2595	NYSE	NR	Tue, Mar 28, 2006	8.00	8.11	7.85	7.94
2594	NYSE	NR	Mon, Mar 27, 2006	8.01	8.09	7.98	8.05
2593	NYSE	NR	Fri, Mar 24, 2006	8.10	8.15	8.03	8.05
2592	NYSE	NR	Thu, Mar 23, 2006	8.09	8.26	8.06	8.10
2591	NYSE	NR	Wed, Mar 22, 2006	8.00	8.11	7.88	8.08
2590	NYSE	NR	Tue, Mar 21, 2006	7.99	8.09	7.84	7.86
2589	NYSE	NR	Mon, Mar 20, 2006	8.01	8.10	7.89	8.05
2588	NYSE	NR	Fri, Mar 17, 2006	8.10	8.10	7.95	8.02
2587	NYSE	NR	Thu, Mar 16, 2006	8.00	8.12	7.90	8.05
2586	NYSE	NR	Wed, Mar 15, 2006	7.81	7.96	7.71	7.95
2585	NYSE	NR	Tue, Mar 14, 2006	7.63	7.83	7.50	7.81
2584	NYSE	NR	Mon, Mar 13, 2006	7.40	7.62	7.38	7.62
2583	NYSE	NR	Fri, Mar 10, 2006	7.28	7.35	7.17	7.30
2582	NYSE	NR	Thu, Mar 9, 2006	7.15	7.30	7.15	7.22
2581	NYSE	NR	Wed, Mar 8, 2006	7.19	7.21	6.92	7.07
2580	NYSE	NR	Tue, Mar 7, 2006	7.50	7.50	7.09	7.21
2579	NYSE	NR	Mon, Mar 6, 2006	7.34	7.59	6.90	7.52
2578	NYSE	NR	Fri, Mar 3, 2006	7.55	7.62	7.29	7.30
2577	NYSE	NR	Thu, Mar 2, 2006	7.59	7.69	7.55	7.62
2576	NYSE	NR	Wed, Mar 1, 2006	7.55	7.70	7.55	7.63
2575	NYSE	NR	Tue, Feb 28, 2006	7.80	7.81	7.42	7.46
2574	NYSE	NR	Mon, Feb 27, 2006	7.98	8.00	7.84	7.85
2573	NYSE	NR	Fri, Feb 24, 2006	8.11	8.24	7.98	8.00
2572	NYSE	NR	Thu, Feb 23, 2006	8.50	8.55	8.19	8.21
2571	NYSE	NR	Wed, Feb 22, 2006	8.62	8.65	8.41	8.52
2570	NYSE	NR	Tue, Feb 21, 2006	8.40	8.64	8.36	8.62
2569	NYSE	NR	Fri, Feb 17, 2006	8.40	8.51	8.28	8.50
2568	NYSE	NR	Thu, Feb 16, 2006	8.21	8.40	8.15	8.38
2567	NYSE	NR	Wed, Feb 15, 2006	8.10	8.24	8.05	8.11
2566	NYSE	NR	Tue, Feb 14, 2006	8.07	8.25	8.03	8.06
2565	NYSE	NR	Mon, Feb 13, 2006	8.17	8.29	8.04	8.13
2564	NYSE	NR	Fri, Feb 10, 2006	8.23	8.35	8.03	8.23
2563	NYSE	NR	Thu, Feb 9, 2006	8.43	8.48	8.20	8.21
2562	NYSE	NR	Wed, Feb 8, 2006	8.43	8.46	8.20	8.33
2561	NYSE	NR	Tue, Feb 7, 2006	8.59	8.62	8.38	8.40
2560	NYSE	NR	Mon, Feb 6, 2006	8.57	8.74	8.52	8.71
2559	NYSE	NR	Fri, Feb 3, 2006	8.90	8.90	8.66	8.67
2558	NYSE	NR	Thu, Feb 2, 2006	9.00	9.11	8.72	8.86
2557	NYSE	NR	Wed, Feb 1, 2006	9.05	9.21	8.85	8.99
2556	NYSE	NR	Tue, Jan 31, 2006	9.28	9.32	9.06	9.09
2555	NYSE	NR	Mon, Jan 30, 2006	9.50	9.65	9.34	9.38
2554	NYSE	NR	Fri, Jan 27, 2006	9.15	9.46	9.11	9.44
2553	NYSE	NR	Thu, Jan 26, 2006	9.00	9.10	8.84	9.08
2552	NYSE	NR	Wed, Jan 25, 2006	9.00	9.15	8.75	8.91
2551	NYSE	NR	Tue, Jan 24, 2006	9.05	9.19	8.91	9.04
2550	NYSE	NR	Mon, Jan 23, 2006	8.91	9.01	8.82	9.00
2549	NYSE	NR	Fri, Jan 20, 2006	9.00	9.06	8.76	8.91
2548	NYSE	NR	Thu, Jan 19, 2006	8.48	9.00	8.45	8.96
2547	NYSE	NR	Wed, Jan 18, 2006	8.42	8.49	8.33	8.45
2546	NYSE	NR	Tue, Jan 17, 2006	8.11	8.40	8.05	8.40
2545	NYSE	NR	Fri, Jan 13, 2006	8.00	8.18	7.99	8.09
2544	NYSE	NR	Thu, Jan 12, 2006	8.03	8.09	7.95	8.03
2543	NYSE	NR	Wed, Jan 11, 2006	7.92	8.03	7.82	8.03
2542	NYSE	NR	Tue, Jan 10, 2006	7.87	7.99	7.81	7.92
2541	NYSE	NR	Mon, Jan 9, 2006	7.84	7.99	7.82	7.89
2540	NYSE	NR	Fri, Jan 6, 2006	7.85	7.89	7.75	7.84
2539	NYSE	NR	Thu, Jan 5, 2006	7.99	8.00	7.77	7.78
2538	NYSE	NR	Wed, Jan 4, 2006	7.97	8.00	7.91	7.97
2537	NYSE	NR	Tue, Jan 3, 2006	7.70	7.99	7.63	7.95
2536	NYSE	NR	Fri, Dec 30, 2005	7.75	7.77	7.62	7.63
2535	NYSE	NR	Thu, Dec 29, 2005	7.80	7.85	7.75	7.75
2534	NYSE	NR	Wed, Dec 28, 2005	7.75	7.90	7.71	7.82
2533	NYSE	NR	Tue, Dec 27, 2005	7.55	7.85	7.52	7.70
2532	NYSE	NR	Fri, Dec 23, 2005	7.63	7.89	7.63	7.87
2531	NYSE	NR	Thu, Dec 22, 2005	7.42	7.88	6.76	7.81
2530	NYSE	NR	Wed, Dec 21, 2005	8.28	8.46	7.98	8.03
2529	NYSE	NR	Tue, Dec 20, 2005	8.27	8.42	8.22	8.33
2528	NYSE	NR	Mon, Dec 19, 2005	8.50	8.50	8.15	8.27
2527	NYSE	NR	Fri, Dec 16, 2005	8.45	8.49	8.40	8.49
2526	NYSE	NR	Thu, Dec 15, 2005	8.43	8.49	8.20	8.34
2525	NYSE	NR	Wed, Dec 14, 2005	8.30	8.49	8.26	8.42
2524	NYSE	NR	Tue, Dec 13, 2005	8.28	8.49	8.27	8.37
2523	NYSE	NR	Mon, Dec 12, 2005	8.35	8.40	8.23	8.32
2522	NYSE	NR	Fri, Dec 9, 2005	8.25	8.30	8.08	8.29
2521	NYSE	NR	Thu, Dec 8, 2005	8.08	8.27	8.04	8.25
2520	NYSE	NR	Wed, Dec 7, 2005	8.01	8.09	7.94	8.08
2519	NYSE	NR	Tue, Dec 6, 2005	8.06	8.13	8.01	8.01
2518	NYSE	NR	Mon, Dec 5, 2005	8.00	8.07	7.93	8.06
2517	NYSE	NR	Fri, Dec 2, 2005	7.80	7.97	7.75	7.96
2516	NYSE	NR	Thu, Dec 1, 2005	7.28	7.89	7.28	7.81
2515	NYSE	NR	Wed, Nov 30, 2005	7.27	7.40	7.19	7.33
2514	NYSE	NR	Tue, Nov 29, 2005	7.31	7.55	7.18	7.20
2513	NYSE	NR	Mon, Nov 28, 2005	7.80	7.80	7.26	7.28
2512	NYSE	NR	Fri, Nov 25, 2005	7.74	7.81	7.71	7.75
2511	NYSE	NR	Wed, Nov 23, 2005	7.85	7.93	7.70	7.72
2510	NYSE	NR	Tue, Nov 22, 2005	7.71	7.94	7.58	7.86
2509	NYSE	NR	Mon, Nov 21, 2005	7.37	7.78	7.33	7.76
2508	NYSE	NR	Fri, Nov 18, 2005	7.54	7.54	7.29	7.36
2507	NYSE	NR	Thu, Nov 17, 2005	7.19	7.42	7.12	7.39
2506	NYSE	NR	Wed, Nov 16, 2005	7.16	7.28	7.10	7.16
2505	NYSE	NR	Tue, Nov 15, 2005	7.30	7.34	7.10	7.16
2504	NYSE	NR	Mon, Nov 14, 2005	7.43	7.47	7.22	7.28
2503	NYSE	NR	Fri, Nov 11, 2005	7.31	7.45	7.30	7.41
2502	NYSE	NR	Thu, Nov 10, 2005	7.41	7.54	7.23	7.40
2501	NYSE	NR	Wed, Nov 9, 2005	7.55	7.67	7.31	7.33
2500	NYSE	NR	Tue, Nov 8, 2005	7.64	7.80	7.31	7.69
2499	NYSE	NR	Mon, Nov 7, 2005	8.05	8.11	7.67	7.69
2498	NYSE	NR	Fri, Nov 4, 2005	8.09	8.20	8.06	8.10
2497	NYSE	NR	Thu, Nov 3, 2005	8.19	8.31	8.12	8.15
2496	NYSE	NR	Wed, Nov 2, 2005	8.13	8.18	8.04	8.14
2495	NYSE	NR	Tue, Nov 1, 2005	8.03	8.15	7.91	8.13
2494	NYSE	NR	Mon, Oct 31, 2005	7.92	8.22	7.86	8.10
2493	NYSE	NR	Fri, Oct 28, 2005	7.70	8.04	7.68	7.90
2492	NYSE	NR	Thu, Oct 27, 2005	7.84	7.88	7.68	7.71
2491	NYSE	NR	Wed, Oct 26, 2005	7.80	8.00	7.80	7.89
2490	NYSE	NR	Tue, Oct 25, 2005	7.76	7.86	7.64	7.71
2489	NYSE	NR	Mon, Oct 24, 2005	7.45	7.70	7.45	7.65
2488	NYSE	NR	Fri, Oct 21, 2005	7.15	7.47	7.12	7.42
2487	NYSE	NR	Thu, Oct 20, 2005	7.35	7.39	7.11	7.14
2486	NYSE	NR	Wed, Oct 19, 2005	6.95	7.33	6.89	7.33
2485	NYSE	NR	Tue, Oct 18, 2005	7.17	7.19	6.95	6.96
2484	NYSE	NR	Mon, Oct 17, 2005	7.25	7.34	7.05	7.15
2483	NYSE	NR	Fri, Oct 14, 2005	7.00	7.24	6.98	7.17
2482	NYSE	NR	Thu, Oct 13, 2005	7.09	7.13	6.85	6.94
2481	NYSE	NR	Wed, Oct 12, 2005	7.12	7.28	7.06	7.09
2480	NYSE	NR	Tue, Oct 11, 2005	7.33	7.39	7.05	7.07
2479	NYSE	NR	Mon, Oct 10, 2005	7.60	7.66	7.20	7.21
2478	NYSE	NR	Fri, Oct 7, 2005	7.35	7.47	7.26	7.38
2477	NYSE	NR	Thu, Oct 6, 2005	7.50	7.53	7.17	7.22
2476	NYSE	NR	Wed, Oct 5, 2005	7.83	8.05	7.30	7.47
2475	NYSE	NR	Tue, Oct 4, 2005	8.40	8.47	7.82	7.82
2474	NYSE	NR	Mon, Oct 3, 2005	8.46	8.54	8.37	8.39
2473	NYSE	NR	Fri, Sep 30, 2005	8.55	8.61	8.12	8.42
2472	NYSE	NR	Thu, Sep 29, 2005	8.13	8.40	8.10	8.38
2471	NYSE	NR	Wed, Sep 28, 2005	7.87	8.13	7.82	8.10
2470	NYSE	NR	Tue, Sep 27, 2005	7.77	7.90	7.71	7.81
2469	NYSE	NR	Mon, Sep 26, 2005	7.85	8.05	7.62	7.78
2468	NYSE	NR	Fri, Sep 23, 2005	7.29	7.63	7.25	7.57
2467	NYSE	NR	Thu, Sep 22, 2005	7.67	7.76	7.27	7.29
2466	NYSE	NR	Wed, Sep 21, 2005	8.00	8.18	7.61	7.67
2465	NYSE	NR	Tue, Sep 20, 2005	8.12	8.20	7.90	7.96
2464	NYSE	NR	Mon, Sep 19, 2005	8.03	8.12	7.87	7.93
2463	NYSE	NR	Fri, Sep 16, 2005	7.98	8.05	7.84	7.99
2462	NYSE	NR	Thu, Sep 15, 2005	8.06	8.14	7.82	7.89
2461	NYSE	NR	Wed, Sep 14, 2005	8.28	8.36	8.06	8.10
2460	NYSE	NR	Tue, Sep 13, 2005	8.51	8.57	8.31	8.37
2459	NYSE	NR	Mon, Sep 12, 2005	8.74	8.75	8.53	8.55
2458	NYSE	NR	Fri, Sep 9, 2005	8.53	8.74	8.52	8.74
2457	NYSE	NR	Thu, Sep 8, 2005	8.60	8.66	8.48	8.52
2456	NYSE	NR	Wed, Sep 7, 2005	8.80	8.80	8.64	8.70
2455	NYSE	NR	Tue, Sep 6, 2005	8.40	8.71	8.37	8.71
2454	NYSE	NR	Fri, Sep 2, 2005	8.59	8.59	8.37	8.44
2453	NYSE	NR	Thu, Sep 1, 2005	8.94	8.95	8.70	8.79
2452	NYSE	NR	Wed, Aug 31, 2005	8.84	8.99	8.75	8.89
2451	NYSE	NR	Tue, Aug 30, 2005	8.76	8.96	8.74	8.84
2450	NYSE	NR	Mon, Aug 29, 2005	8.60	8.80	8.54	8.75
2449	NYSE	NR	Fri, Aug 26, 2005	8.77	8.80	8.69	8.72
2448	NYSE	NR	Thu, Aug 25, 2005	8.86	8.90	8.75	8.76
2447	NYSE	NR	Wed, Aug 24, 2005	8.81	8.84	8.67	8.83
2446	NYSE	NR	Tue, Aug 23, 2005	8.91	8.99	8.71	8.75
2445	NYSE	NR	Mon, Aug 22, 2005	8.75	8.85	8.66	8.85
2444	NYSE	NR	Fri, Aug 19, 2005	8.40	8.74	8.34	8.65
2443	NYSE	NR	Thu, Aug 18, 2005	8.69	8.70	8.30	8.30
2442	NYSE	NR	Wed, Aug 17, 2005	8.84	8.85	8.65	8.65
2441	NYSE	NR	Tue, Aug 16, 2005	8.05	8.78	7.87	8.63
2440	NYSE	NR	Mon, Aug 15, 2005	8.15	8.32	8.05	8.19
2439	NYSE	NR	Fri, Aug 12, 2005	8.24	8.25	7.99	8.08
2438	NYSE	NR	Thu, Aug 11, 2005	8.15	8.34	8.04	8.30
2437	NYSE	NR	Wed, Aug 10, 2005	7.80	8.18	7.80	8.15
2436	NYSE	NR	Tue, Aug 9, 2005	8.15	8.15	7.67	7.75
2435	NYSE	NR	Mon, Aug 8, 2005	7.95	8.18	7.95	8.07
2434	NYSE	NR	Fri, Aug 5, 2005	8.13	8.21	7.77	7.93
2433	NYSE	NR	Thu, Aug 4, 2005	8.14	8.28	8.12	8.12
2432	NYSE	NR	Wed, Aug 3, 2005	8.69	8.69	8.24	8.30
2431	NYSE	NR	Tue, Aug 2, 2005	8.43	8.73	8.41	8.69
2430	NYSE	NR	Mon, Aug 1, 2005	8.05	8.49	8.03	8.41
2429	NYSE	NR	Fri, Jul 29, 2005	8.54	8.68	8.42	8.46
2428	NYSE	NR	Thu, Jul 28, 2005	8.50	8.66	8.50	8.53
2427	NYSE	NR	Wed, Jul 27, 2005	8.30	8.58	8.25	8.58
2426	NYSE	NR	Tue, Jul 26, 2005	7.90	8.32	7.83	8.23
2425	NYSE	NR	Mon, Jul 25, 2005	8.19	8.22	8.08	8.15
2424	NYSE	NR	Fri, Jul 22, 2005	8.08	8.20	8.08	8.20
2423	NYSE	NR	Thu, Jul 21, 2005	8.04	8.17	8.00	8.08
2422	NYSE	NR	Wed, Jul 20, 2005	7.99	8.13	7.89	8.05
2421	NYSE	NR	Tue, Jul 19, 2005	7.85	7.99	7.85	7.97
2420	NYSE	NR	Mon, Jul 18, 2005	7.74	7.85	7.64	7.85
2419	NYSE	NR	Fri, Jul 15, 2005	7.69	7.80	7.60	7.75
2418	NYSE	NR	Thu, Jul 14, 2005	7.75	7.83	7.69	7.74
2417	NYSE	NR	Wed, Jul 13, 2005	7.83	8.00	7.70	7.70
2416	NYSE	NR	Tue, Jul 12, 2005	7.92	7.97	7.78	7.85
2415	NYSE	NR	Mon, Jul 11, 2005	7.65	7.87	7.63	7.79
2414	NYSE	NR	Fri, Jul 8, 2005	7.70	7.78	7.63	7.64
2413	NYSE	NR	Thu, Jul 7, 2005	7.58	7.70	7.58	7.68
2412	NYSE	NR	Wed, Jul 6, 2005	7.80	7.95	7.60	7.72
2411	NYSE	NR	Tue, Jul 5, 2005	7.37	7.80	7.34	7.80
2410	NYSE	NR	Fri, Jul 1, 2005	7.50	7.52	7.35	7.40
2409	NYSE	NR	Thu, Jun 30, 2005	7.40	7.64	7.30	7.50
2408	NYSE	NR	Wed, Jun 29, 2005	7.13	7.38	7.03	7.35
2407	NYSE	NR	Tue, Jun 28, 2005	7.01	7.20	6.97	7.16
2406	NYSE	NR	Mon, Jun 27, 2005	7.00	7.15	6.87	6.93
2405	NYSE	NR	Fri, Jun 24, 2005	7.06	7.12	6.85	7.00
2404	NYSE	NR	Thu, Jun 23, 2005	7.02	7.31	7.01	7.06
2403	NYSE	NR	Wed, Jun 22, 2005	7.29	7.30	7.12	7.15
2402	NYSE	NR	Tue, Jun 21, 2005	7.14	7.33	7.11	7.28
2401	NYSE	NR	Mon, Jun 20, 2005	7.22	7.23	7.00	7.11
2400	NYSE	NR	Fri, Jun 17, 2005	7.00	7.25	6.97	7.09
2399	NYSE	NR	Thu, Jun 16, 2005	6.47	6.76	6.45	6.76
2398	NYSE	NR	Wed, Jun 15, 2005	6.44	6.52	6.33	6.47
2397	NYSE	NR	Tue, Jun 14, 2005	6.56	6.56	6.41	6.44
2396	NYSE	NR	Mon, Jun 13, 2005	6.72	6.72	6.48	6.59
2395	NYSE	NR	Fri, Jun 10, 2005	6.54	6.75	6.48	6.72
2394	NYSE	NR	Thu, Jun 9, 2005	6.29	6.61	6.12	6.50
2393	NYSE	NR	Wed, Jun 8, 2005	6.36	6.49	6.20	6.27
2392	NYSE	NR	Tue, Jun 7, 2005	6.50	6.55	6.36	6.38
2391	NYSE	NR	Mon, Jun 6, 2005	6.32	6.50	6.32	6.47
2390	NYSE	NR	Fri, Jun 3, 2005	6.20	6.35	6.20	6.32
2389	NYSE	NR	Thu, Jun 2, 2005	6.15	6.21	6.10	6.20
2388	NYSE	NR	Wed, Jun 1, 2005	6.10	6.20	6.05	6.17
2387	NYSE	NR	Tue, May 31, 2005	6.12	6.20	6.03	6.10
2386	NYSE	NR	Fri, May 27, 2005	6.11	6.15	6.05	6.15
2385	NYSE	NR	Thu, May 26, 2005	6.01	6.10	6.01	6.10
2384	NYSE	NR	Wed, May 25, 2005	6.00	6.12	5.95	6.01
2383	NYSE	NR	Tue, May 24, 2005	6.00	6.05	6.00	6.00
2382	NYSE	NR	Mon, May 23, 2005	5.88	6.04	5.88	6.01
2381	NYSE	NR	Fri, May 20, 2005	5.99	6.02	5.91	5.96
2380	NYSE	NR	Thu, May 19, 2005	5.91	6.05	5.88	6.03
2379	NYSE	NR	Wed, May 18, 2005	5.80	5.94	5.80	5.90
2378	NYSE	NR	Tue, May 17, 2005	5.72	5.81	5.70	5.77
2377	NYSE	NR	Mon, May 16, 2005	5.84	5.84	5.66	5.72
2376	NYSE	NR	Fri, May 13, 2005	6.06	6.06	5.70	5.84
2375	NYSE	NR	Thu, May 12, 2005	6.10	6.13	5.95	6.00
2374	NYSE	NR	Wed, May 11, 2005	6.10	6.20	6.03	6.12
2373	NYSE	NR	Tue, May 10, 2005	6.22	6.22	6.01	6.08
2372	NYSE	NR	Mon, May 9, 2005	6.32	6.38	6.13	6.30
2371	NYSE	NR	Fri, May 6, 2005	6.17	6.39	6.17	6.32
2370	NYSE	NR	Thu, May 5, 2005	6.12	6.26	6.10	6.20
2369	NYSE	NR	Wed, May 4, 2005	6.15	6.30	6.08	6.14
2368	NYSE	NR	Tue, May 3, 2005	6.26	6.33	6.04	6.10
2367	NYSE	NR	Mon, May 2, 2005	5.98	6.19	5.97	6.16
2366	NYSE	NR	Fri, Apr 29, 2005	6.05	6.18	5.86	6.01
2365	NYSE	NR	Thu, Apr 28, 2005	5.99	6.05	5.76	6.00
2364	NYSE	NR	Wed, Apr 27, 2005	6.15	6.16	5.85	6.06
2363	NYSE	NR	Tue, Apr 26, 2005	6.34	6.49	6.21	6.25
2362	NYSE	NR	Mon, Apr 25, 2005	6.54	6.64	6.40	6.45
2361	NYSE	NR	Fri, Apr 22, 2005	6.71	6.72	6.33	6.54
2360	NYSE	NR	Thu, Apr 21, 2005	6.42	6.79	6.42	6.69
2359	NYSE	NR	Wed, Apr 20, 2005	6.64	6.67	6.45	6.47
2358	NYSE	NR	Tue, Apr 19, 2005	6.20	6.75	6.20	6.74
2357	NYSE	NR	Mon, Apr 18, 2005	5.98	6.20	5.92	6.17
2356	NYSE	NR	Fri, Apr 15, 2005	6.14	6.20	5.95	6.00
2355	NYSE	NR	Thu, Apr 14, 2005	6.05	6.20	6.02	6.13
2354	NYSE	NR	Wed, Apr 13, 2005	6.17	6.17	5.97	6.00
2353	NYSE	NR	Tue, Apr 12, 2005	6.10	6.19	6.03	6.13
2352	NYSE	NR	Mon, Apr 11, 2005	6.19	6.20	5.99	6.13
2351	NYSE	NR	Fri, Apr 8, 2005	6.10	6.18	6.00	6.12
2350	NYSE	NR	Thu, Apr 7, 2005	6.24	6.34	6.17	6.20
2349	NYSE	NR	Wed, Apr 6, 2005	6.06	6.31	6.05	6.23
2348	NYSE	NR	Tue, Apr 5, 2005	6.02	6.18	6.01	6.06
2347	NYSE	NR	Mon, Apr 4, 2005	5.79	6.01	5.69	6.00
2346	NYSE	NR	Fri, Apr 1, 2005	5.94	6.00	5.65	5.77
2345	NYSE	NR	Thu, Mar 31, 2005	5.64	5.92	5.56	5.89
2344	NYSE	NR	Wed, Mar 30, 2005	5.57	5.70	5.46	5.63
2343	NYSE	NR	Tue, Mar 29, 2005	5.71	5.81	5.51	5.58
2342	NYSE	NR	Mon, Mar 28, 2005	5.77	5.78	5.65	5.70
2341	NYSE	NR	Thu, Mar 24, 2005	5.72	5.90	5.68	5.80
2340	NYSE	NR	Wed, Mar 23, 2005	5.81	5.83	5.55	5.65
2339	NYSE	NR	Tue, Mar 22, 2005	5.81	6.12	5.77	5.81
2338	NYSE	NR	Mon, Mar 21, 2005	6.00	6.00	5.77	5.88
2337	NYSE	NR	Fri, Mar 18, 2005	5.85	5.99	5.75	5.95
2336	NYSE	NR	Thu, Mar 17, 2005	6.00	6.13	5.80	5.80
2335	NYSE	NR	Wed, Mar 16, 2005	6.01	6.09	5.92	5.95
2334	NYSE	NR	Tue, Mar 15, 2005	6.04	6.15	6.00	6.00
2333	NYSE	NR	Mon, Mar 14, 2005	6.16	6.19	5.95	6.03
2332	NYSE	NR	Fri, Mar 11, 2005	6.00	6.18	5.93	6.13
2331	NYSE	NR	Thu, Mar 10, 2005	6.14	6.14	5.90	5.93
2330	NYSE	NR	Wed, Mar 9, 2005	6.30	6.40	6.12	6.13
2329	NYSE	NR	Tue, Mar 8, 2005	6.32	6.46	6.26	6.39
2328	NYSE	NR	Mon, Mar 7, 2005	6.57	6.60	6.38	6.39
2327	NYSE	NR	Fri, Mar 4, 2005	6.50	6.65	6.44	6.60
2326	NYSE	NR	Thu, Mar 3, 2005	6.25	6.53	6.19	6.46
2325	NYSE	NR	Wed, Mar 2, 2005	6.30	6.35	6.25	6.26
2324	NYSE	NR	Tue, Mar 1, 2005	6.40	6.50	6.19	6.35
2323	NYSE	NR	Mon, Feb 28, 2005	6.34	6.61	6.26	6.39
2322	NYSE	NR	Fri, Feb 25, 2005	6.05	6.38	6.05	6.30
2321	NYSE	NR	Thu, Feb 24, 2005	6.01	6.15	5.79	6.04
2320	NYSE	NR	Wed, Feb 23, 2005	6.03	6.26	5.96	5.96
2319	NYSE	NR	Tue, Feb 22, 2005	6.30	6.44	6.01	6.03
2318	NYSE	NR	Fri, Feb 18, 2005	6.21	6.44	6.18	6.28
2317	NYSE	NR	Thu, Feb 17, 2005	6.35	6.48	6.11	6.22
2316	NYSE	NR	Wed, Feb 16, 2005	6.00	6.14	5.87	6.11
2315	NYSE	NR	Tue, Feb 15, 2005	5.99	6.12	5.86	5.99
2314	NYSE	NR	Mon, Feb 14, 2005	5.88	6.07	5.76	5.98
2313	NYSE	NR	Fri, Feb 11, 2005	5.60	5.95	5.54	5.86
2312	NYSE	NR	Thu, Feb 10, 2005	5.42	5.68	5.40	5.64
2311	NYSE	NR	Wed, Feb 9, 2005	5.49	5.50	5.26	5.40
2310	NYSE	NR	Tue, Feb 8, 2005	5.30	5.49	5.25	5.42
2309	NYSE	NR	Mon, Feb 7, 2005	5.48	5.65	5.31	5.33
2308	NYSE	NR	Fri, Feb 4, 2005	5.29	5.53	5.23	5.53
2307	NYSE	NR	Thu, Feb 3, 2005	5.28	5.28	5.16	5.20
2306	NYSE	NR	Wed, Feb 2, 2005	5.14	5.28	5.14	5.27
2305	NYSE	NR	Tue, Feb 1, 2005	5.17	5.20	5.12	5.19
2304	NYSE	NR	Mon, Jan 31, 2005	5.09	5.23	5.00	5.20
2303	NYSE	NR	Fri, Jan 28, 2005	5.02	5.13	5.00	5.09
2302	NYSE	NR	Thu, Jan 27, 2005	5.05	5.15	5.00	5.09
2301	NYSE	NR	Wed, Jan 26, 2005	5.00	5.10	4.88	5.04
2300	NYSE	NR	Tue, Jan 25, 2005	5.10	5.16	4.97	4.98
2299	NYSE	NR	Mon, Jan 24, 2005	5.25	5.38	5.10	5.11
2298	NYSE	NR	Fri, Jan 21, 2005	5.23	5.33	5.09	5.25
2297	NYSE	NR	Thu, Jan 20, 2005	5.40	5.40	5.11	5.21
2296	NYSE	NR	Wed, Jan 19, 2005	5.22	5.46	5.15	5.40
2295	NYSE	NR	Tue, Jan 18, 2005	5.00	5.32	5.00	5.27
2294	NYSE	NR	Fri, Jan 14, 2005	5.24	5.25	4.97	4.99
2293	NYSE	NR	Thu, Jan 13, 2005	5.09	5.30	5.05	5.15
2292	NYSE	NR	Wed, Jan 12, 2005	4.90	5.12	4.85	5.08
2291	NYSE	NR	Tue, Jan 11, 2005	4.81	5.04	4.72	4.90
2290	NYSE	NR	Mon, Jan 10, 2005	4.95	5.00	4.81	4.85
2289	NYSE	NR	Fri, Jan 7, 2005	5.00	5.00	4.84	4.90
2288	NYSE	NR	Thu, Jan 6, 2005	4.89	5.09	4.87	5.00
2287	NYSE	NR	Wed, Jan 5, 2005	4.92	4.99	4.77	4.93
2286	NYSE	NR	Tue, Jan 4, 2005	5.06	5.13	4.94	4.97
2285	NYSE	NR	Mon, Jan 3, 2005	5.12	5.16	5.00	5.10
2284	NYSE	NR	Fri, Dec 31, 2004	5.33	5.33	5.09	5.15
2283	NYSE	NR	Thu, Dec 30, 2004	5.44	5.44	5.34	5.36
2282	NYSE	NR	Wed, Dec 29, 2004	5.40	5.50	5.34	5.49
2281	NYSE	NR	Tue, Dec 28, 2004	5.40	5.48	5.31	5.45
2280	NYSE	NR	Mon, Dec 27, 2004	5.50	5.52	5.35	5.39
2279	NYSE	NR	Thu, Dec 23, 2004	5.38	5.52	5.35	5.48
2278	NYSE	NR	Wed, Dec 22, 2004	5.40	5.40	5.30	5.33
2277	NYSE	NR	Tue, Dec 21, 2004	5.25	5.45	5.23	5.40
2276	NYSE	NR	Mon, Dec 20, 2004	5.20	5.31	5.15	5.25
2275	NYSE	NR	Fri, Dec 17, 2004	5.18	5.25	5.13	5.20
2274	NYSE	NR	Thu, Dec 16, 2004	5.26	5.26	5.17	5.18
2273	NYSE	NR	Wed, Dec 15, 2004	5.25	5.29	5.21	5.24
2272	NYSE	NR	Tue, Dec 14, 2004	5.29	5.36	5.17	5.25
2271	NYSE	NR	Mon, Dec 13, 2004	5.25	5.27	5.17	5.22
2270	NYSE	NR	Fri, Dec 10, 2004	5.27	5.31	5.19	5.26
2269	NYSE	NR	Thu, Dec 9, 2004	5.41	5.48	5.30	5.35
2268	NYSE	NR	Wed, Dec 8, 2004	5.20	5.49	5.10	5.41
2267	NYSE	NR	Tue, Dec 7, 2004	5.38	5.50	5.22	5.25
2266	NYSE	NR	Mon, Dec 6, 2004	5.50	5.57	5.32	5.39
2265	NYSE	NR	Fri, Dec 3, 2004	5.45	5.63	5.36	5.49
2264	NYSE	NR	Thu, Dec 2, 2004	5.61	5.75	5.23	5.38
2263	NYSE	NR	Wed, Dec 1, 2004	5.63	5.78	5.54	5.62
2262	NYSE	NR	Tue, Nov 30, 2004	5.83	5.96	5.65	5.72
2261	NYSE	NR	Mon, Nov 29, 2004	6.30	6.35	5.85	5.89
2260	NYSE	NR	Fri, Nov 26, 2004	6.04	6.25	6.04	6.23
2259	NYSE	NR	Wed, Nov 24, 2004	5.72	6.06	5.57	6.03
2258	NYSE	NR	Tue, Nov 23, 2004	5.65	5.75	5.55	5.73
2257	NYSE	NR	Mon, Nov 22, 2004	5.43	5.64	5.43	5.62
2256	NYSE	NR	Fri, Nov 19, 2004	5.57	5.64	5.38	5.49
2255	NYSE	NR	Thu, Nov 18, 2004	5.46	5.59	5.37	5.56
2254	NYSE	NR	Wed, Nov 17, 2004	5.21	5.44	5.16	5.40
2253	NYSE	NR	Tue, Nov 16, 2004	5.03	5.16	4.91	5.16
2252	NYSE	NR	Mon, Nov 15, 2004	5.20	5.25	4.88	5.03
2251	NYSE	NR	Fri, Nov 12, 2004	5.33	5.39	5.06	5.18
2250	NYSE	NR	Thu, Nov 11, 2004	5.41	5.41	5.11	5.29
2249	NYSE	NR	Wed, Nov 10, 2004	5.37	5.52	5.37	5.40
2248	NYSE	NR	Tue, Nov 9, 2004	5.30	5.50	5.30	5.45
2247	NYSE	NR	Mon, Nov 8, 2004	5.70	5.80	5.43	5.47
2246	NYSE	NR	Fri, Nov 5, 2004	5.93	5.93	5.60	5.75
2245	NYSE	NR	Thu, Nov 4, 2004	5.69	5.88	5.61	5.88
2244	NYSE	NR	Wed, Nov 3, 2004	5.50	5.68	5.50	5.65
2243	NYSE	NR	Tue, Nov 2, 2004	5.50	5.63	5.38	5.45
2242	NYSE	NR	Mon, Nov 1, 2004	5.53	5.70	5.40	5.47
2241	NYSE	NR	Fri, Oct 29, 2004	5.66	5.71	5.42	5.43
2240	NYSE	NR	Thu, Oct 28, 2004	5.76	5.86	5.58	5.64
2239	NYSE	NR	Wed, Oct 27, 2004	6.00	6.02	5.72	5.76
2238	NYSE	NR	Tue, Oct 26, 2004	5.70	6.02	5.70	5.97
2237	NYSE	NR	Mon, Oct 25, 2004	5.55	5.71	5.33	5.71
2236	NYSE	NR	Fri, Oct 22, 2004	5.59	5.72	5.35	5.50
2235	NYSE	NR	Thu, Oct 21, 2004	5.70	5.73	5.48	5.62
2234	NYSE	NR	Wed, Oct 20, 2004	5.53	5.71	5.49	5.70
2233	NYSE	NR	Tue, Oct 19, 2004	5.57	5.68	5.49	5.56
2232	NYSE	NR	Mon, Oct 18, 2004	5.74	5.80	5.49	5.59
2231	NYSE	NR	Fri, Oct 15, 2004	5.65	5.76	5.46	5.67
2230	NYSE	NR	Thu, Oct 14, 2004	5.75	5.79	5.64	5.65
2229	NYSE	NR	Wed, Oct 13, 2004	5.98	5.98	5.61	5.73
2228	NYSE	NR	Tue, Oct 12, 2004	5.94	6.00	5.85	5.94
2227	NYSE	NR	Mon, Oct 11, 2004	6.00	6.10	5.95	5.96
2226	NYSE	NR	Fri, Oct 8, 2004	6.06	6.16	5.96	5.99
2225	NYSE	NR	Thu, Oct 7, 2004	6.18	6.35	6.06	6.13
2224	NYSE	NR	Wed, Oct 6, 2004	6.23	6.35	6.16	6.32
2223	NYSE	NR	Tue, Oct 5, 2004	6.17	6.29	6.15	6.23
2222	NYSE	NR	Mon, Oct 4, 2004	6.16	6.22	6.10	6.15
2221	NYSE	NR	Fri, Oct 1, 2004	6.00	6.20	6.00	6.16
2220	NYSE	NR	Thu, Sep 30, 2004	6.08	6.15	5.95	6.00
2219	NYSE	NR	Wed, Sep 29, 2004	6.14	6.15	6.05	6.08
2218	NYSE	NR	Tue, Sep 28, 2004	5.86	6.18	5.86	6.17
2217	NYSE	NR	Mon, Sep 27, 2004	5.98	6.06	5.78	5.85
2216	NYSE	NR	Fri, Sep 24, 2004	5.90	6.09	5.90	6.00
2215	NYSE	NR	Thu, Sep 23, 2004	6.00	6.00	5.86	5.89
2214	NYSE	NR	Wed, Sep 22, 2004	6.03	6.03	5.90	5.96
2213	NYSE	NR	Tue, Sep 21, 2004	6.04	6.14	6.02	6.08
2212	NYSE	NR	Mon, Sep 20, 2004	6.05	6.12	6.00	6.02
2211	NYSE	NR	Fri, Sep 17, 2004	6.18	6.19	6.05	6.10
2210	NYSE	NR	Thu, Sep 16, 2004	6.04	6.14	6.04	6.10
2209	NYSE	NR	Wed, Sep 15, 2004	6.10	6.14	6.04	6.06
2208	NYSE	NR	Tue, Sep 14, 2004	6.10	6.14	6.10	6.12
2207	NYSE	NR	Mon, Sep 13, 2004	6.02	6.15	6.02	6.10
2206	NYSE	NR	Fri, Sep 10, 2004	6.15	6.15	6.05	6.06
2205	NYSE	NR	Thu, Sep 9, 2004	5.89	6.15	5.89	6.14
2204	NYSE	NR	Wed, Sep 8, 2004	6.00	6.05	5.86	5.88
2203	NYSE	NR	Tue, Sep 7, 2004	6.01	6.06	5.98	6.04
2202	NYSE	NR	Fri, Sep 3, 2004	5.98	6.05	5.90	6.01
2201	NYSE	NR	Thu, Sep 2, 2004	5.70	6.10	5.68	6.05
2200	NYSE	NR	Wed, Sep 1, 2004	5.75	5.99	5.55	5.72
2199	NYSE	NR	Tue, Aug 31, 2004	5.65	5.75	5.57	5.70
2198	NYSE	NR	Mon, Aug 30, 2004	5.39	5.67	5.32	5.65
2197	NYSE	NR	Fri, Aug 27, 2004	5.22	5.53	5.22	5.47
2196	NYSE	NR	Thu, Aug 26, 2004	5.37	5.40	5.21	5.26
2195	NYSE	NR	Wed, Aug 25, 2004	5.50	5.50	5.35	5.40
2194	NYSE	NR	Tue, Aug 24, 2004	5.50	5.60	5.37	5.47
2193	NYSE	NR	Mon, Aug 23, 2004	5.58	5.62	5.46	5.46
2192	NYSE	NR	Fri, Aug 20, 2004	5.52	5.69	5.45	5.58
2191	NYSE	NR	Thu, Aug 19, 2004	5.53	5.60	5.36	5.43
2190	NYSE	NR	Wed, Aug 18, 2004	5.49	5.64	5.35	5.53
2189	NYSE	NR	Tue, Aug 17, 2004	5.76	5.77	5.35	5.49
2188	NYSE	NR	Mon, Aug 16, 2004	5.49	5.77	5.49	5.66
2187	NYSE	NR	Fri, Aug 13, 2004	5.54	5.55	5.40	5.43
2186	NYSE	NR	Thu, Aug 12, 2004	5.36	5.64	5.31	5.48
2185	NYSE	NR	Wed, Aug 11, 2004	5.66	5.66	5.35	5.46
2184	NYSE	NR	Tue, Aug 10, 2004	5.50	5.78	5.50	5.76
2183	NYSE	NR	Mon, Aug 9, 2004	5.57	5.65	5.31	5.50
2182	NYSE	NR	Fri, Aug 6, 2004	5.72	5.72	5.50	5.54
2181	NYSE	NR	Thu, Aug 5, 2004	6.10	6.10	5.80	5.90
2180	NYSE	NR	Wed, Aug 4, 2004	5.96	6.14	5.80	6.00
2179	NYSE	NR	Tue, Aug 3, 2004	6.00	6.07	5.95	6.01
2178	NYSE	NR	Mon, Aug 2, 2004	6.12	6.15	6.00	6.00
2177	NYSE	NR	Fri, Jul 30, 2004	6.04	6.15	6.04	6.10
2176	NYSE	NR	Thu, Jul 29, 2004	5.98	6.10	5.90	6.06
2175	NYSE	NR	Wed, Jul 28, 2004	5.98	6.01	5.68	5.89
2174	NYSE	NR	Tue, Jul 27, 2004	5.92	6.10	5.56	6.04
2173	NYSE	NR	Mon, Jul 26, 2004	6.20	6.25	5.89	5.89
2172	NYSE	NR	Fri, Jul 23, 2004	6.27	6.27	6.00	6.08
2171	NYSE	NR	Thu, Jul 22, 2004	6.14	6.33	6.07	6.23
2170	NYSE	NR	Wed, Jul 21, 2004	6.73	6.80	6.30	6.33
2169	NYSE	NR	Tue, Jul 20, 2004	6.51	6.78	6.46	6.78
2168	NYSE	NR	Mon, Jul 19, 2004	6.39	6.60	6.31	6.50
2167	NYSE	NR	Fri, Jul 16, 2004	6.52	6.54	6.44	6.45
2166	NYSE	NR	Thu, Jul 15, 2004	6.40	6.55	6.40	6.52
2165	NYSE	NR	Wed, Jul 14, 2004	6.45	6.60	6.27	6.49
2164	NYSE	NR	Tue, Jul 13, 2004	6.50	6.67	6.48	6.50
2163	NYSE	NR	Mon, Jul 12, 2004	6.42	6.74	6.35	6.55
2162	NYSE	NR	Fri, Jul 9, 2004	6.40	6.54	6.27	6.42
2161	NYSE	NR	Thu, Jul 8, 2004	6.02	6.49	6.02	6.40
2160	NYSE	NR	Wed, Jul 7, 2004	6.17	6.22	6.10	6.18
2159	NYSE	NR	Tue, Jul 6, 2004	6.00	6.29	5.95	6.20
2158	NYSE	NR	Fri, Jul 2, 2004	6.12	6.19	6.00	6.00
2157	NYSE	NR	Thu, Jul 1, 2004	6.25	6.34	5.99	6.15
2156	NYSE	NR	Wed, Jun 30, 2004	5.97	6.22	5.84	6.20
2155	NYSE	NR	Tue, Jun 29, 2004	5.80	5.92	5.76	5.92
2154	NYSE	NR	Mon, Jun 28, 2004	5.87	5.87	5.71	5.83
2153	NYSE	NR	Fri, Jun 25, 2004	5.68	5.90	5.58	5.90
2152	NYSE	NR	Thu, Jun 24, 2004	5.79	5.80	5.58	5.68
2151	NYSE	NR	Wed, Jun 23, 2004	5.61	5.82	5.55	5.74
2150	NYSE	NR	Tue, Jun 22, 2004	5.42	5.65	5.28	5.61
2149	NYSE	NR	Mon, Jun 21, 2004	5.61	5.63	5.44	5.47
2148	NYSE	NR	Fri, Jun 18, 2004	5.75	5.75	5.51	5.65
2147	NYSE	NR	Thu, Jun 17, 2004	5.75	5.75	5.64	5.75
2146	NYSE	NR	Wed, Jun 16, 2004	5.68	5.79	5.65	5.75
2145	NYSE	NR	Tue, Jun 15, 2004	5.51	5.69	5.49	5.65
2144	NYSE	NR	Mon, Jun 14, 2004	5.53	5.56	5.34	5.45
2143	NYSE	NR	Thu, Jun 10, 2004	5.61	5.65	5.56	5.60
2142	NYSE	NR	Wed, Jun 9, 2004	5.58	5.65	5.51	5.61
2141	NYSE	NR	Tue, Jun 8, 2004	5.81	5.81	5.54	5.57
2140	NYSE	NR	Mon, Jun 7, 2004	5.86	5.89	5.70	5.71
2139	NYSE	NR	Fri, Jun 4, 2004	5.69	5.85	5.60	5.76
2138	NYSE	NR	Thu, Jun 3, 2004	5.77	5.84	5.55	5.62
2137	NYSE	NR	Wed, Jun 2, 2004	5.95	5.98	5.72	5.83
2136	NYSE	NR	Tue, Jun 1, 2004	5.60	5.88	5.54	5.85
2135	NYSE	NR	Fri, May 28, 2004	5.78	5.85	5.58	5.65
2134	NYSE	NR	Thu, May 27, 2004	5.95	6.00	5.73	5.82
2133	NYSE	NR	Wed, May 26, 2004	5.82	5.95	5.76	5.95
2132	NYSE	NR	Tue, May 25, 2004	5.47	5.89	5.32	5.80
2131	NYSE	NR	Mon, May 24, 2004	5.39	5.49	5.28	5.47
2130	NYSE	NR	Fri, May 21, 2004	5.40	5.48	5.35	5.40
2129	NYSE	NR	Thu, May 20, 2004	5.42	5.50	5.35	5.40
2128	NYSE	NR	Wed, May 19, 2004	5.40	5.65	5.30	5.43
2127	NYSE	NR	Tue, May 18, 2004	5.25	5.48	5.20	5.42
2126	NYSE	NR	Mon, May 17, 2004	5.26	5.35	5.05	5.12
2125	NYSE	NR	Fri, May 14, 2004	5.19	5.45	5.12	5.26
2124	NYSE	NR	Thu, May 13, 2004	5.33	5.50	5.16	5.25
2123	NYSE	NR	Wed, May 12, 2004	5.25	5.42	5.03	5.32
2122	NYSE	NR	Tue, May 11, 2004	5.27	5.34	5.13	5.29
2121	NYSE	NR	Mon, May 10, 2004	5.05	5.50	5.04	5.17
2120	NYSE	NR	Fri, May 7, 2004	5.34	5.40	5.09	5.15
2119	NYSE	NR	Thu, May 6, 2004	5.55	5.55	5.30	5.37
2118	NYSE	NR	Wed, May 5, 2004	5.59	5.65	5.51	5.59
2117	NYSE	NR	Tue, May 4, 2004	5.88	5.88	5.50	5.69
2116	NYSE	NR	Mon, May 3, 2004	5.65	5.99	5.57	5.88
2115	NYSE	NR	Fri, Apr 30, 2004	5.45	5.80	5.30	5.73
2114	NYSE	NR	Thu, Apr 29, 2004	5.60	5.65	5.40	5.40
2113	NYSE	NR	Wed, Apr 28, 2004	5.52	5.60	5.44	5.60
2112	NYSE	NR	Tue, Apr 27, 2004	5.63	5.63	5.33	5.60
2111	NYSE	NR	Mon, Apr 26, 2004	5.67	5.75	5.62	5.63
2110	NYSE	NR	Fri, Apr 23, 2004	5.76	5.76	5.56	5.72
2109	NYSE	NR	Thu, Apr 22, 2004	5.63	5.78	5.60	5.74
2108	NYSE	NR	Wed, Apr 21, 2004	5.50	5.70	5.46	5.69
2107	NYSE	NR	Tue, Apr 20, 2004	5.65	5.80	5.47	5.50
2106	NYSE	NR	Mon, Apr 19, 2004	5.75	5.80	5.60	5.70
2105	NYSE	NR	Fri, Apr 16, 2004	5.80	5.99	5.70	5.72
2104	NYSE	NR	Thu, Apr 15, 2004	5.47	5.75	5.39	5.75
2103	NYSE	NR	Wed, Apr 14, 2004	5.49	5.49	5.39	5.44
2102	NYSE	NR	Tue, Apr 13, 2004	5.30	5.49	5.30	5.49
2101	NYSE	NR	Mon, Apr 12, 2004	5.16	5.29	5.13	5.29
2100	NYSE	NR	Thu, Apr 8, 2004	5.20	5.25	5.15	5.16
2099	NYSE	NR	Wed, Apr 7, 2004	5.18	5.29	5.12	5.18
2098	NYSE	NR	Tue, Apr 6, 2004	5.23	5.30	5.19	5.22
2097	NYSE	NR	Mon, Apr 5, 2004	5.28	5.31	5.10	5.31
2096	NYSE	NR	Fri, Apr 2, 2004	5.20	5.20	5.11	5.20
2095	NYSE	NR	Thu, Apr 1, 2004	5.11	5.23	5.07	5.15
2094	NYSE	NR	Wed, Mar 31, 2004	5.28	5.30	5.16	5.20
2093	NYSE	NR	Tue, Mar 30, 2004	5.12	5.32	5.07	5.20
2092	NYSE	NR	Mon, Mar 29, 2004	5.25	5.29	5.04	5.12
2091	NYSE	NR	Fri, Mar 26, 2004	5.31	5.38	5.12	5.19
2090	NYSE	NR	Thu, Mar 25, 2004	5.40	5.40	5.27	5.37
2089	NYSE	NR	Wed, Mar 24, 2004	5.39	5.45	5.20	5.35
2088	NYSE	NR	Tue, Mar 23, 2004	5.42	5.55	5.36	5.43
2087	NYSE	NR	Mon, Mar 22, 2004	5.65	5.65	5.35	5.44
2086	NYSE	NR	Fri, Mar 19, 2004	5.75	5.80	5.60	5.64
2085	NYSE	NR	Thu, Mar 18, 2004	5.62	5.75	5.61	5.68
2084	NYSE	NR	Wed, Mar 17, 2004	5.52	5.83	5.52	5.76
2083	NYSE	NR	Tue, Mar 16, 2004	5.60	5.73	5.30	5.56
2082	NYSE	NR	Mon, Mar 15, 2004	5.70	5.70	5.59	5.60
2081	NYSE	NR	Fri, Mar 12, 2004	5.40	5.70	5.29	5.69
2080	NYSE	NR	Thu, Mar 11, 2004	5.21	5.47	5.20	5.23
2079	NYSE	NR	Wed, Mar 10, 2004	5.70	5.75	5.15	5.30
2078	NYSE	NR	Tue, Mar 9, 2004	5.61	5.73	5.60	5.70
2077	NYSE	NR	Mon, Mar 8, 2004	5.75	5.78	5.55	5.61
2076	NYSE	NR	Fri, Mar 5, 2004	5.70	5.86	5.70	5.78
2075	NYSE	NR	Thu, Mar 4, 2004	5.81	5.81	5.70	5.75
2074	NYSE	NR	Wed, Mar 3, 2004	5.65	5.81	5.65	5.75
2073	NYSE	NR	Tue, Mar 2, 2004	5.29	5.69	5.29	5.65
2072	NYSE	NR	Mon, Mar 1, 2004	5.06	5.29	4.97	5.27
2071	NYSE	NR	Fri, Feb 27, 2004	5.05	5.17	4.99	5.05
2070	NYSE	NR	Thu, Feb 26, 2004	4.80	5.09	4.80	5.05
2069	NYSE	NR	Wed, Feb 25, 2004	4.79	4.93	4.75	4.90
2068	NYSE	NR	Tue, Feb 24, 2004	4.64	4.93	4.64	4.84
2067	NYSE	NR	Mon, Feb 23, 2004	4.79	4.98	4.70	4.70
2066	NYSE	NR	Fri, Feb 20, 2004	4.80	4.82	4.68	4.69
2065	NYSE	NR	Thu, Feb 19, 2004	4.77	4.83	4.70	4.71
2064	NYSE	NR	Wed, Feb 18, 2004	4.80	4.84	4.75	4.77
2063	NYSE	NR	Tue, Feb 17, 2004	4.80	4.85	4.70	4.75
2062	NYSE	NR	Fri, Feb 13, 2004	4.76	4.85	4.56	4.82
2061	NYSE	NR	Thu, Feb 12, 2004	4.64	4.95	4.64	4.76
2060	NYSE	NR	Wed, Feb 11, 2004	4.41	4.65	4.41	4.64
2059	NYSE	NR	Tue, Feb 10, 2004	4.49	4.55	4.42	4.50
2058	NYSE	NR	Mon, Feb 9, 2004	4.30	4.59	4.25	4.49
2057	NYSE	NR	Fri, Feb 6, 2004	4.52	4.55	4.11	4.29
2056	NYSE	NR	Thu, Feb 5, 2004	4.92	4.95	4.52	4.71
2055	NYSE	NR	Wed, Feb 4, 2004	4.80	4.94	4.80	4.85
2054	NYSE	NR	Tue, Feb 3, 2004	4.88	5.00	4.84	4.90
2053	NYSE	NR	Mon, Feb 2, 2004	4.88	5.01	4.83	4.88
2052	NYSE	NR	Fri, Jan 30, 2004	4.81	5.00	4.80	4.92
2051	NYSE	NR	Thu, Jan 29, 2004	4.86	4.94	4.70	4.80
2050	NYSE	NR	Wed, Jan 28, 2004	5.04	5.07	4.79	4.82
2049	NYSE	NR	Tue, Jan 27, 2004	5.03	5.05	4.88	4.99
2048	NYSE	NR	Mon, Jan 26, 2004	5.09	5.09	4.90	5.04
2047	NYSE	NR	Fri, Jan 23, 2004	4.76	5.07	4.75	5.06
2046	NYSE	NR	Thu, Jan 22, 2004	4.90	4.93	4.71	4.76
2045	NYSE	NR	Wed, Jan 21, 2004	4.85	4.88	4.77	4.87
2044	NYSE	NR	Tue, Jan 20, 2004	4.92	4.94	4.78	4.85
2043	NYSE	NR	Fri, Jan 16, 2004	4.97	5.00	4.90	4.96
2042	NYSE	NR	Thu, Jan 15, 2004	4.64	4.98	4.60	4.98
2041	NYSE	NR	Wed, Jan 14, 2004	4.58	4.60	4.20	4.53
2040	NYSE	NR	Tue, Jan 13, 2004	4.67	4.67	4.41	4.58
2039	NYSE	NR	Mon, Jan 12, 2004	4.68	4.76	4.59	4.63
2038	NYSE	NR	Fri, Jan 9, 2004	4.43	4.80	4.39	4.61
2037	NYSE	NR	Thu, Jan 8, 2004	4.33	4.60	4.25	4.50
2036	NYSE	NR	Wed, Jan 7, 2004	4.48	4.60	4.30	4.43
2035	NYSE	NR	Tue, Jan 6, 2004	4.65	4.65	4.45	4.50
2034	NYSE	NR	Mon, Jan 5, 2004	4.75	4.79	4.64	4.65
2033	NYSE	NR	Fri, Jan 2, 2004	4.79	4.86	4.65	4.65
2032	NYSE	NR	Wed, Dec 31, 2003	4.83	4.86	4.59	4.79
2031	NYSE	NR	Tue, Dec 30, 2003	4.68	4.81	4.67	4.81
2030	NYSE	NR	Mon, Dec 29, 2003	4.73	4.89	4.60	4.66
2029	NYSE	NR	Fri, Dec 26, 2003	4.63	4.74	4.54	4.74
2028	NYSE	NR	Wed, Dec 24, 2003	4.59	4.74	4.48	4.63
2027	NYSE	NR	Tue, Dec 23, 2003	4.38	4.59	4.32	4.57
2026	NYSE	NR	Mon, Dec 22, 2003	4.51	4.59	4.40	4.41
2025	NYSE	NR	Fri, Dec 19, 2003	4.60	4.64	4.41	4.53
2024	NYSE	NR	Thu, Dec 18, 2003	4.32	4.62	4.26	4.58
2023	NYSE	NR	Wed, Dec 17, 2003	4.31	4.35	4.15	4.28
2022	NYSE	NR	Tue, Dec 16, 2003	4.18	4.30	4.03	4.30
2021	NYSE	NR	Mon, Dec 15, 2003	4.45	4.46	4.18	4.18
2020	NYSE	NR	Fri, Dec 12, 2003	4.42	4.47	4.30	4.45
2019	NYSE	NR	Thu, Dec 11, 2003	4.22	4.42	4.14	4.42
2018	NYSE	NR	Wed, Dec 10, 2003	4.10	4.22	4.08	4.22
2017	NYSE	NR	Tue, Dec 9, 2003	4.24	4.30	4.09	4.15
2016	NYSE	NR	Mon, Dec 8, 2003	4.14	4.29	4.06	4.25
2015	NYSE	NR	Fri, Dec 5, 2003	4.13	4.28	4.08	4.16
2014	NYSE	NR	Thu, Dec 4, 2003	3.94	4.15	3.83	4.13
2013	NYSE	NR	Wed, Dec 3, 2003	4.03	4.09	3.88	3.89
2012	NYSE	NR	Tue, Dec 2, 2003	4.07	4.14	3.95	4.02
2011	NYSE	NR	Mon, Dec 1, 2003	4.04	4.08	4.00	4.07
2010	NYSE	NR	Fri, Nov 28, 2003	3.82	4.02	3.80	4.02
2009	NYSE	NR	Wed, Nov 26, 2003	4.05	4.05	3.70	3.91
2008	NYSE	NR	Tue, Nov 25, 2003	3.92	4.07	3.87	4.00
2007	NYSE	NR	Mon, Nov 24, 2003	3.83	3.99	3.83	3.97
2006	NYSE	NR	Fri, Nov 21, 2003	3.82	3.90	3.80	3.81
2005	NYSE	NR	Thu, Nov 20, 2003	3.80	3.89	3.71	3.72
2004	NYSE	NR	Wed, Nov 19, 2003	3.79	3.89	3.67	3.82
2003	NYSE	NR	Tue, Nov 18, 2003	3.90	3.91	3.80	3.80
2002	NYSE	NR	Mon, Nov 17, 2003	3.94	3.96	3.82	3.84
2001	NYSE	NR	Fri, Nov 14, 2003	3.91	3.98	3.91	3.94
2000	NYSE	NR	Thu, Nov 13, 2003	3.90	3.92	3.86	3.88
1999	NYSE	NR	Wed, Nov 12, 2003	3.83	3.99	3.83	3.91
1998	NYSE	NR	Tue, Nov 11, 2003	3.98	4.00	3.80	3.87
1997	NYSE	NR	Mon, Nov 10, 2003	4.00	4.10	4.00	4.00
1996	NYSE	NR	Fri, Nov 7, 2003	4.07	4.15	3.96	4.02
1995	NYSE	NR	Thu, Nov 6, 2003	4.08	4.18	4.04	4.07
1994	NYSE	NR	Wed, Nov 5, 2003	4.14	4.14	4.04	4.10
1993	NYSE	NR	Tue, Nov 4, 2003	4.08	4.10	4.02	4.10
1992	NYSE	NR	Mon, Nov 3, 2003	4.11	4.11	4.00	4.05
1991	NYSE	NR	Fri, Oct 31, 2003	4.12	4.15	4.01	4.02
1990	NYSE	NR	Thu, Oct 30, 2003	4.20	4.28	4.05	4.08
1989	NYSE	NR	Wed, Oct 29, 2003	4.15	4.20	4.09	4.18
1988	NYSE	NR	Tue, Oct 28, 2003	4.17	4.20	4.08	4.20
1987	NYSE	NR	Mon, Oct 27, 2003	4.18	4.27	4.08	4.19
1986	NYSE	NR	Fri, Oct 24, 2003	4.26	4.34	4.15	4.17
1985	NYSE	NR	Thu, Oct 23, 2003	4.25	4.36	4.21	4.27
1984	NYSE	NR	Wed, Oct 22, 2003	4.39	4.42	4.21	4.25
1983	NYSE	NR	Tue, Oct 21, 2003	4.31	4.49	4.28	4.35
1982	NYSE	NR	Mon, Oct 20, 2003	4.25	4.52	4.25	4.36
1981	NYSE	NR	Fri, Oct 17, 2003	4.29	4.41	4.25	4.25
1980	NYSE	NR	Thu, Oct 16, 2003	4.26	4.32	4.15	4.31
1979	NYSE	NR	Wed, Oct 15, 2003	4.52	4.55	4.25	4.26
1978	NYSE	NR	Tue, Oct 14, 2003	4.30	4.57	4.30	4.48
1977	NYSE	NR	Mon, Oct 13, 2003	4.28	4.43	4.25	4.40
1976	NYSE	NR	Fri, Oct 10, 2003	4.30	4.32	4.18	4.24
1975	NYSE	NR	Thu, Oct 9, 2003	4.30	4.40	4.28	4.30
1974	NYSE	NR	Wed, Oct 8, 2003	4.30	4.40	4.23	4.30
1973	NYSE	NR	Tue, Oct 7, 2003	4.27	4.35	4.23	4.31
1972	NYSE	NR	Mon, Oct 6, 2003	4.37	4.43	4.28	4.34
1971	NYSE	NR	Fri, Oct 3, 2003	4.37	4.40	4.34	4.39
1970	NYSE	NR	Thu, Oct 2, 2003	4.60	4.60	4.35	4.35
1969	NYSE	NR	Wed, Oct 1, 2003	4.36	4.64	4.31	4.64
1968	NYSE	NR	Tue, Sep 30, 2003	4.28	4.39	4.25	4.30
1967	NYSE	NR	Mon, Sep 29, 2003	4.37	4.39	4.23	4.33
1966	NYSE	NR	Fri, Sep 26, 2003	4.36	4.43	4.31	4.32
1965	NYSE	NR	Thu, Sep 25, 2003	4.31	4.40	4.30	4.33
1964	NYSE	NR	Wed, Sep 24, 2003	4.12	4.50	4.12	4.30
1963	NYSE	NR	Tue, Sep 23, 2003	4.10	4.27	4.07	4.15
1962	NYSE	NR	Mon, Sep 22, 2003	4.52	4.54	4.30	4.36
1961	NYSE	NR	Fri, Sep 19, 2003	4.55	4.64	4.54	4.55
1960	NYSE	NR	Thu, Sep 18, 2003	4.58	4.61	4.55	4.56
1959	NYSE	NR	Wed, Sep 17, 2003	4.55	4.59	4.51	4.52
1958	NYSE	NR	Tue, Sep 16, 2003	4.50	4.59	4.50	4.55
1957	NYSE	NR	Mon, Sep 15, 2003	4.52	4.55	4.45	4.51
1956	NYSE	NR	Fri, Sep 12, 2003	4.45	4.45	4.36	4.44
1955	NYSE	NR	Thu, Sep 11, 2003	4.50	4.59	4.45	4.45
1954	NYSE	NR	Wed, Sep 10, 2003	4.75	4.75	4.45	4.50
1953	NYSE	NR	Tue, Sep 9, 2003	4.90	4.90	4.75	4.78
1952	NYSE	NR	Mon, Sep 8, 2003	4.90	4.95	4.75	4.88
1951	NYSE	NR	Fri, Sep 5, 2003	4.85	4.93	4.81	4.81
1950	NYSE	NR	Thu, Sep 4, 2003	4.94	4.95	4.75	4.88
1949	NYSE	NR	Wed, Sep 3, 2003	4.91	4.96	4.84	4.87
1948	NYSE	NR	Tue, Sep 2, 2003	4.80	4.97	4.65	4.97
1947	NYSE	NR	Fri, Aug 29, 2003	4.65	4.95	4.56	4.80
1946	NYSE	NR	Thu, Aug 28, 2003	4.67	4.70	4.51	4.52
1945	NYSE	NR	Wed, Aug 27, 2003	4.65	4.70	4.54	4.57
1944	NYSE	NR	Tue, Aug 26, 2003	4.79	4.85	4.60	4.61
1943	NYSE	NR	Mon, Aug 25, 2003	4.86	5.00	4.80	4.81
1942	NYSE	NR	Fri, Aug 22, 2003	5.19	5.19	4.89	4.90
1941	NYSE	NR	Thu, Aug 21, 2003	5.03	5.19	5.01	5.19
1940	NYSE	NR	Wed, Aug 20, 2003	4.91	5.06	4.82	4.99
1939	NYSE	NR	Tue, Aug 19, 2003	5.19	5.19	4.90	5.00
1938	NYSE	NR	Mon, Aug 18, 2003	5.06	5.19	5.00	5.18
1937	NYSE	NR	Fri, Aug 15, 2003	5.09	5.18	5.05	5.05
1936	NYSE	NR	Thu, Aug 14, 2003	5.12	5.14	5.00	5.05
1935	NYSE	NR	Wed, Aug 13, 2003	5.17	5.19	5.04	5.11
1934	NYSE	NR	Tue, Aug 12, 2003	5.03	5.10	4.98	5.10
1933	NYSE	NR	Mon, Aug 11, 2003	5.00	5.09	4.95	4.99
1932	NYSE	NR	Fri, Aug 8, 2003	5.08	5.14	4.94	5.00
1931	NYSE	NR	Thu, Aug 7, 2003	4.96	5.07	4.79	5.04
1930	NYSE	NR	Wed, Aug 6, 2003	4.65	4.95	4.63	4.91
1929	NYSE	NR	Tue, Aug 5, 2003	4.60	4.70	4.60	4.60
1928	NYSE	NR	Mon, Aug 4, 2003	4.65	4.70	4.58	4.65
1927	NYSE	NR	Fri, Aug 1, 2003	4.76	4.86	4.65	4.66
1926	NYSE	NR	Thu, Jul 31, 2003	4.79	4.96	4.68	4.81
1925	NYSE	NR	Wed, Jul 30, 2003	4.83	4.85	4.70	4.75
1924	NYSE	NR	Tue, Jul 29, 2003	4.75	4.75	4.67	4.70
1923	NYSE	NR	Mon, Jul 28, 2003	4.80	4.81	4.66	4.75
1922	NYSE	NR	Fri, Jul 25, 2003	4.70	4.90	4.61	4.84
1921	NYSE	NR	Thu, Jul 24, 2003	4.99	4.99	4.62	4.65
1920	NYSE	NR	Wed, Jul 23, 2003	5.20	5.20	4.98	4.98
1919	NYSE	NR	Tue, Jul 22, 2003	5.20	5.32	5.15	5.18
1918	NYSE	NR	Mon, Jul 21, 2003	5.39	5.39	5.09	5.22
1917	NYSE	NR	Fri, Jul 18, 2003	5.36	5.60	5.26	5.39
1916	NYSE	NR	Thu, Jul 17, 2003	5.50	5.63	5.32	5.35
1915	NYSE	NR	Wed, Jul 16, 2003	5.81	5.81	5.50	5.50
1914	NYSE	NR	Tue, Jul 15, 2003	5.99	6.00	5.75	5.81
1913	NYSE	NR	Mon, Jul 14, 2003	5.82	6.00	5.78	5.90
1912	NYSE	NR	Fri, Jul 11, 2003	5.74	5.82	5.69	5.70
1911	NYSE	NR	Thu, Jul 10, 2003	6.00	6.00	5.65	5.72
1910	NYSE	NR	Wed, Jul 9, 2003	6.00	6.05	5.80	6.01
1909	NYSE	NR	Tue, Jul 8, 2003	5.88	6.08	5.73	6.04
1908	NYSE	NR	Mon, Jul 7, 2003	5.92	6.00	5.70	5.89
1907	NYSE	NR	Thu, Jul 3, 2003	6.07	6.07	5.80	5.86
1906	NYSE	NR	Wed, Jul 2, 2003	5.80	6.05	5.80	6.00
1905	NYSE	NR	Tue, Jul 1, 2003	5.50	5.73	5.28	5.72
1904	NYSE	NR	Mon, Jun 30, 2003	5.20	5.58	5.19	5.48
1903	NYSE	NR	Fri, Jun 27, 2003	5.23	5.29	5.14	5.20
1902	NYSE	NR	Thu, Jun 26, 2003	5.35	5.42	5.20	5.27
1901	NYSE	NR	Wed, Jun 25, 2003	5.28	5.38	5.20	5.31
1900	NYSE	NR	Tue, Jun 24, 2003	5.21	5.34	5.13	5.26
1899	NYSE	NR	Mon, Jun 23, 2003	5.68	5.72	5.10	5.24
1898	NYSE	NR	Fri, Jun 20, 2003	5.73	5.75	5.55	5.59
1897	NYSE	NR	Thu, Jun 19, 2003	5.75	5.85	5.60	5.63
1896	NYSE	NR	Wed, Jun 18, 2003	5.96	5.96	5.72	5.78
1895	NYSE	NR	Tue, Jun 17, 2003	6.00	6.05	5.83	5.88
1894	NYSE	NR	Mon, Jun 16, 2003	5.73	5.90	5.65	5.86
1893	NYSE	NR	Fri, Jun 13, 2003	6.10	6.10	5.75	5.76
1892	NYSE	NR	Thu, Jun 12, 2003	6.22	6.22	6.07	6.07
1891	NYSE	NR	Wed, Jun 11, 2003	5.92	6.15	5.81	6.15
1890	NYSE	NR	Tue, Jun 10, 2003	5.70	5.90	5.66	5.90
1889	NYSE	NR	Mon, Jun 9, 2003	6.00	6.00	5.65	5.73
1888	NYSE	NR	Fri, Jun 6, 2003	5.99	6.24	5.95	6.01
1887	NYSE	NR	Thu, Jun 5, 2003	5.80	5.99	5.77	5.90
1886	NYSE	NR	Wed, Jun 4, 2003	5.85	5.95	5.76	5.80
1885	NYSE	NR	Tue, Jun 3, 2003	5.85	5.87	5.76	5.84
1884	NYSE	NR	Mon, Jun 2, 2003	5.95	6.00	5.80	5.88
1883	NYSE	NR	Fri, May 30, 2003	6.00	6.00	5.81	5.87
1882	NYSE	NR	Thu, May 29, 2003	6.10	6.13	5.86	5.90
1881	NYSE	NR	Wed, May 28, 2003	6.05	6.20	6.00	6.10
1880	NYSE	NR	Tue, May 27, 2003	5.89	6.05	5.80	6.05
1879	NYSE	NR	Fri, May 23, 2003	6.00	6.00	5.86	5.91
1878	NYSE	NR	Thu, May 22, 2003	5.65	6.02	5.62	6.02
1877	NYSE	NR	Wed, May 21, 2003	5.45	5.74	5.42	5.70
1876	NYSE	NR	Tue, May 20, 2003	5.50	5.58	5.40	5.49
1875	NYSE	NR	Mon, May 19, 2003	5.52	5.56	5.31	5.45
1874	NYSE	NR	Fri, May 16, 2003	5.55	5.69	5.55	5.60
1873	NYSE	NR	Thu, May 15, 2003	5.59	5.80	5.58	5.65
1872	NYSE	NR	Wed, May 14, 2003	5.46	5.67	5.45	5.59
1871	NYSE	NR	Tue, May 13, 2003	5.25	5.45	5.20	5.42
1870	NYSE	NR	Mon, May 12, 2003	5.08	5.35	5.05	5.27
1869	NYSE	NR	Fri, May 9, 2003	5.00	5.12	4.95	5.11
1868	NYSE	NR	Thu, May 8, 2003	5.02	5.05	4.95	4.96
1867	NYSE	NR	Wed, May 7, 2003	4.95	5.10	4.91	5.06
1866	NYSE	NR	Tue, May 6, 2003	5.14	5.17	4.91	4.97
1865	NYSE	NR	Mon, May 5, 2003	5.18	5.25	5.02	5.12
1864	NYSE	NR	Fri, May 2, 2003	4.68	5.15	4.60	5.15
1863	NYSE	NR	Thu, May 1, 2003	4.69	4.72	4.58	4.68
1862	NYSE	NR	Wed, Apr 30, 2003	4.58	4.80	4.58	4.69
1861	NYSE	NR	Tue, Apr 29, 2003	4.60	4.60	4.46	4.59
1860	NYSE	NR	Mon, Apr 28, 2003	4.37	4.60	4.37	4.60
1859	NYSE	NR	Fri, Apr 25, 2003	4.41	4.45	4.30	4.36
1858	NYSE	NR	Thu, Apr 24, 2003	4.49	4.61	4.25	4.42
1857	NYSE	NR	Wed, Apr 23, 2003	4.60	4.60	4.35	4.53
1856	NYSE	NR	Tue, Apr 22, 2003	4.38	4.60	4.30	4.57
1855	NYSE	NR	Mon, Apr 21, 2003	4.30	4.40	4.22	4.34
1854	NYSE	NR	Thu, Apr 17, 2003	4.20	4.42	4.11	4.30
1853	NYSE	NR	Wed, Apr 16, 2003	4.35	4.36	4.11	4.16
1852	NYSE	NR	Tue, Apr 15, 2003	4.36	4.45	4.15	4.30
1851	NYSE	NR	Mon, Apr 14, 2003	4.22	4.45	4.19	4.38
1850	NYSE	NR	Fri, Apr 11, 2003	4.53	4.53	4.19	4.27
1849	NYSE	NR	Thu, Apr 10, 2003	4.27	4.69	4.22	4.43
1848	NYSE	NR	Wed, Apr 9, 2003	4.37	4.50	4.16	4.30
1847	NYSE	NR	Tue, Apr 8, 2003	4.50	4.50	4.30	4.36
1846	NYSE	NR	Mon, Apr 7, 2003	4.55	4.67	4.40	4.45
1845	NYSE	NR	Fri, Apr 4, 2003	4.65	4.68	4.48	4.48
1844	NYSE	NR	Thu, Apr 3, 2003	4.65	4.75	4.52	4.67
1843	NYSE	NR	Wed, Apr 2, 2003	4.54	4.62	4.48	4.61
1842	NYSE	NR	Tue, Apr 1, 2003	4.50	4.54	4.39	4.54
1841	NYSE	NR	Mon, Mar 31, 2003	4.45	4.60	4.38	4.53
1840	NYSE	NR	Fri, Mar 28, 2003	4.52	4.63	4.50	4.50
1839	NYSE	NR	Thu, Mar 27, 2003	4.40	4.62	4.38	4.62
1838	NYSE	NR	Wed, Mar 26, 2003	4.55	4.55	4.25	4.40
1837	NYSE	NR	Tue, Mar 25, 2003	4.43	4.53	4.42	4.50
1836	NYSE	NR	Mon, Mar 24, 2003	4.50	4.50	4.38	4.46
1835	NYSE	NR	Fri, Mar 21, 2003	4.48	4.67	4.37	4.67
1834	NYSE	NR	Thu, Mar 20, 2003	4.40	4.50	4.35	4.48
1833	NYSE	NR	Wed, Mar 19, 2003	4.50	4.50	4.31	4.50
1832	NYSE	NR	Tue, Mar 18, 2003	4.44	4.60	4.43	4.51
1831	NYSE	NR	Mon, Mar 17, 2003	4.38	4.51	4.37	4.50
1830	NYSE	NR	Fri, Mar 14, 2003	4.48	4.50	4.44	4.45
1829	NYSE	NR	Thu, Mar 13, 2003	4.36	4.48	4.32	4.48
1828	NYSE	NR	Wed, Mar 12, 2003	4.22	4.39	4.22	4.37
1827	NYSE	NR	Tue, Mar 11, 2003	4.46	4.55	4.22	4.32
1826	NYSE	NR	Mon, Mar 10, 2003	4.51	4.55	4.48	4.51
1825	NYSE	NR	Fri, Mar 7, 2003	4.51	4.60	4.44	4.47
1824	NYSE	NR	Thu, Mar 6, 2003	4.59	4.65	4.49	4.53
1823	NYSE	NR	Wed, Mar 5, 2003	4.32	4.68	4.31	4.56
1822	NYSE	NR	Tue, Mar 4, 2003	4.11	4.30	4.05	4.27
1821	NYSE	NR	Mon, Mar 3, 2003	4.14	4.20	3.99	4.09
1820	NYSE	NR	Fri, Feb 28, 2003	4.08	4.19	3.97	4.11
1819	NYSE	NR	Thu, Feb 27, 2003	4.22	4.22	4.00	4.00
1818	NYSE	NR	Wed, Feb 26, 2003	4.29	4.29	4.10	4.17
1817	NYSE	NR	Tue, Feb 25, 2003	3.95	4.20	3.95	4.20
1816	NYSE	NR	Mon, Feb 24, 2003	3.84	4.00	3.80	4.00
1815	NYSE	NR	Fri, Feb 21, 2003	3.70	3.90	3.66	3.89
1814	NYSE	NR	Thu, Feb 20, 2003	3.65	3.70	3.61	3.70
1813	NYSE	NR	Wed, Feb 19, 2003	3.78	3.79	3.55	3.60
1812	NYSE	NR	Tue, Feb 18, 2003	3.52	3.88	3.51	3.78
1811	NYSE	NR	Fri, Feb 14, 2003	3.51	3.60	3.49	3.49
1810	NYSE	NR	Thu, Feb 13, 2003	3.50	3.66	3.43	3.50
1809	NYSE	NR	Wed, Feb 12, 2003	3.58	3.64	3.46	3.46
1808	NYSE	NR	Tue, Feb 11, 2003	3.69	3.71	3.50	3.56
1807	NYSE	NR	Mon, Feb 10, 2003	3.75	3.85	3.71	3.75
1806	NYSE	NR	Fri, Feb 7, 2003	3.65	3.80	3.54	3.60
1805	NYSE	NR	Thu, Feb 6, 2003	3.80	3.80	3.56	3.61
1804	NYSE	NR	Wed, Feb 5, 2003	3.76	3.95	3.75	3.80
1803	NYSE	NR	Tue, Feb 4, 2003	3.85	3.85	3.70	3.80
1802	NYSE	NR	Mon, Feb 3, 2003	4.07	4.07	3.79	3.85
1801	NYSE	NR	Fri, Jan 31, 2003	4.09	4.09	3.97	4.00
1800	NYSE	NR	Thu, Jan 30, 2003	4.20	4.27	4.05	4.12
1799	NYSE	NR	Wed, Jan 29, 2003	4.24	4.30	4.12	4.24
1798	NYSE	NR	Tue, Jan 28, 2003	4.17	4.30	4.15	4.30
1797	NYSE	NR	Mon, Jan 27, 2003	4.13	4.25	4.11	4.15
1796	NYSE	NR	Fri, Jan 24, 2003	4.30	4.30	4.18	4.21
1795	NYSE	NR	Thu, Jan 23, 2003	4.16	4.35	4.15	4.35
1794	NYSE	NR	Wed, Jan 22, 2003	4.21	4.35	4.21	4.23
1793	NYSE	NR	Tue, Jan 21, 2003	4.14	4.34	4.04	4.28
1792	NYSE	NR	Fri, Jan 17, 2003	4.08	4.20	4.05	4.18
1791	NYSE	NR	Thu, Jan 16, 2003	4.30	4.35	4.07	4.20
1790	NYSE	NR	Wed, Jan 15, 2003	4.40	4.40	4.25	4.26
1789	NYSE	NR	Tue, Jan 14, 2003	4.23	4.40	4.10	4.38
1788	NYSE	NR	Mon, Jan 13, 2003	4.45	4.52	4.20	4.24
1787	NYSE	NR	Fri, Jan 10, 2003	4.28	4.39	4.17	4.38
1786	NYSE	NR	Thu, Jan 9, 2003	4.10	4.35	4.10	4.33
1785	NYSE	NR	Wed, Jan 8, 2003	4.43	4.50	4.05	4.05
1784	NYSE	NR	Tue, Jan 7, 2003	4.53	4.54	4.38	4.48
1783	NYSE	NR	Mon, Jan 6, 2003	4.54	4.65	4.51	4.58
1782	NYSE	NR	Fri, Jan 3, 2003	4.50	4.60	4.50	4.54
1781	NYSE	NR	Thu, Jan 2, 2003	4.41	4.60	4.35	4.45
1780	NYSE	NR	Tue, Dec 31, 2002	4.35	4.54	4.25	4.35
1779	NYSE	NR	Mon, Dec 30, 2002	4.17	4.40	4.11	4.40
1778	NYSE	NR	Fri, Dec 27, 2002	4.25	4.29	4.10	4.27
1777	NYSE	NR	Thu, Dec 26, 2002	4.30	4.49	4.24	4.28
1776	NYSE	NR	Tue, Dec 24, 2002	4.29	4.34	4.25	4.29
1775	NYSE	NR	Mon, Dec 23, 2002	4.43	4.44	4.19	4.29
1774	NYSE	NR	Fri, Dec 20, 2002	4.56	4.57	4.38	4.48
1773	NYSE	NR	Thu, Dec 19, 2002	4.45	4.58	4.39	4.58
1772	NYSE	NR	Wed, Dec 18, 2002	4.64	4.70	4.36	4.44
1771	NYSE	NR	Tue, Dec 17, 2002	4.60	4.80	4.56	4.67
1770	NYSE	NR	Mon, Dec 16, 2002	4.39	4.63	4.39	4.60
1769	NYSE	NR	Fri, Dec 13, 2002	4.51	4.51	4.34	4.35
1768	NYSE	NR	Thu, Dec 12, 2002	4.22	4.54	4.11	4.51
1767	NYSE	NR	Wed, Dec 11, 2002	4.30	4.42	4.02	4.24
1766	NYSE	NR	Tue, Dec 10, 2002	4.26	4.44	4.22	4.32
1765	NYSE	NR	Mon, Dec 9, 2002	4.35	4.44	4.10	4.25
1764	NYSE	NR	Fri, Dec 6, 2002	4.34	4.49	4.22	4.45
1763	NYSE	NR	Thu, Dec 5, 2002	4.19	4.46	4.10	4.40
1762	NYSE	NR	Wed, Dec 4, 2002	4.27	4.27	4.08	4.20
1761	NYSE	NR	Tue, Dec 3, 2002	4.50	4.50	4.30	4.32
1760	NYSE	NR	Mon, Dec 2, 2002	4.71	4.78	4.46	4.55
1759	NYSE	NR	Fri, Nov 29, 2002	4.75	4.85	4.65	4.66
1758	NYSE	NR	Wed, Nov 27, 2002	4.32	4.75	4.32	4.75
1757	NYSE	NR	Tue, Nov 26, 2002	4.67	4.67	4.30	4.31
1756	NYSE	NR	Mon, Nov 25, 2002	4.58	4.73	4.40	4.70
1755	NYSE	NR	Fri, Nov 22, 2002	4.44	4.61	4.35	4.58
1754	NYSE	NR	Thu, Nov 21, 2002	4.01	4.50	3.90	4.47
1753	NYSE	NR	Wed, Nov 20, 2002	3.62	4.02	3.62	4.01
1752	NYSE	NR	Tue, Nov 19, 2002	3.72	3.90	3.61	3.64
1751	NYSE	NR	Mon, Nov 18, 2002	3.64	3.79	3.52	3.74
1750	NYSE	NR	Fri, Nov 15, 2002	3.93	3.93	3.63	3.64
1749	NYSE	NR	Thu, Nov 14, 2002	3.59	3.93	3.59	3.93
1748	NYSE	NR	Wed, Nov 13, 2002	3.57	3.65	3.52	3.62
1747	NYSE	NR	Tue, Nov 12, 2002	3.45	3.65	3.41	3.58
1746	NYSE	NR	Mon, Nov 11, 2002	3.47	3.59	3.40	3.50
1745	NYSE	NR	Fri, Nov 8, 2002	3.75	3.76	3.31	3.54
1744	NYSE	NR	Thu, Nov 7, 2002	3.73	3.93	3.60	3.76
1743	NYSE	NR	Wed, Nov 6, 2002	3.99	3.99	3.71	3.74
1742	NYSE	NR	Tue, Nov 5, 2002	3.82	3.94	3.74	3.90
1741	NYSE	NR	Mon, Nov 4, 2002	3.82	3.85	3.68	3.76
1740	NYSE	NR	Fri, Nov 1, 2002	3.22	3.64	3.15	3.60
1739	NYSE	NR	Thu, Oct 31, 2002	2.95	3.34	2.95	3.22
1738	NYSE	NR	Wed, Oct 30, 2002	3.01	3.22	2.88	2.90
1737	NYSE	NR	Tue, Oct 29, 2002	3.00	3.10	2.92	2.98
1736	NYSE	NR	Mon, Oct 28, 2002	3.06	3.12	2.97	2.99
1735	NYSE	NR	Fri, Oct 25, 2002	2.91	3.05	2.91	3.05
1734	NYSE	NR	Thu, Oct 24, 2002	3.05	3.14	2.91	2.91
1733	NYSE	NR	Wed, Oct 23, 2002	3.20	3.26	3.00	3.05
1732	NYSE	NR	Tue, Oct 22, 2002	3.40	3.40	3.26	3.26
1731	NYSE	NR	Mon, Oct 21, 2002	3.60	3.60	3.40	3.44
1730	NYSE	NR	Fri, Oct 18, 2002	3.60	3.80	3.58	3.66
1729	NYSE	NR	Thu, Oct 17, 2002	3.26	3.58	3.26	3.49
1728	NYSE	NR	Wed, Oct 16, 2002	3.44	3.45	3.11	3.25
1727	NYSE	NR	Tue, Oct 15, 2002	3.50	3.50	3.34	3.49
1726	NYSE	NR	Mon, Oct 14, 2002	3.29	3.50	3.23	3.41
1725	NYSE	NR	Fri, Oct 11, 2002	3.26	3.45	3.26	3.30
1724	NYSE	NR	Thu, Oct 10, 2002	3.13	3.40	3.12	3.26
1723	NYSE	NR	Wed, Oct 9, 2002	3.40	3.50	3.15	3.19
1722	NYSE	NR	Tue, Oct 8, 2002	3.36	3.49	3.22	3.46
1721	NYSE	NR	Mon, Oct 7, 2002	3.40	3.41	3.25	3.26
1720	NYSE	NR	Fri, Oct 4, 2002	3.75	3.78	3.49	3.50
1719	NYSE	NR	Thu, Oct 3, 2002	3.85	4.10	3.72	3.75
1718	NYSE	NR	Wed, Oct 2, 2002	4.00	4.00	3.90	3.90
1717	NYSE	NR	Tue, Oct 1, 2002	3.97	4.00	3.78	3.99
1716	NYSE	NR	Mon, Sep 30, 2002	3.90	4.11	3.84	3.96
1715	NYSE	NR	Fri, Sep 27, 2002	3.96	4.08	3.78	3.91
1714	NYSE	NR	Thu, Sep 26, 2002	4.08	4.20	3.85	3.99
1713	NYSE	NR	Wed, Sep 25, 2002	3.98	4.20	3.98	4.08
1712	NYSE	NR	Tue, Sep 24, 2002	4.18	4.19	3.95	3.95
1711	NYSE	NR	Mon, Sep 23, 2002	4.22	4.25	4.10	4.18
1710	NYSE	NR	Fri, Sep 20, 2002	4.40	4.40	4.20	4.34
1709	NYSE	NR	Thu, Sep 19, 2002	4.10	4.20	4.03	4.18
1708	NYSE	NR	Wed, Sep 18, 2002	4.15	4.30	4.11	4.15
1707	NYSE	NR	Tue, Sep 17, 2002	4.22	4.25	4.15	4.16
1706	NYSE	NR	Mon, Sep 16, 2002	4.16	4.34	4.11	4.29
1705	NYSE	NR	Fri, Sep 13, 2002	4.11	4.28	4.11	4.24
1704	NYSE	NR	Thu, Sep 12, 2002	4.11	4.29	4.10	4.12
1703	NYSE	NR	Wed, Sep 11, 2002	4.29	4.36	4.18	4.21
1702	NYSE	NR	Tue, Sep 10, 2002	4.32	4.33	4.06	4.24
1701	NYSE	NR	Mon, Sep 9, 2002	4.12	4.33	4.00	4.32
1700	NYSE	NR	Fri, Sep 6, 2002	4.07	4.24	4.05	4.19
1699	NYSE	NR	Thu, Sep 5, 2002	4.40	4.40	4.00	4.00
1698	NYSE	NR	Wed, Sep 4, 2002	4.08	4.49	3.90	4.49
1697	NYSE	NR	Tue, Sep 3, 2002	3.90	4.10	3.83	4.04
1696	NYSE	NR	Fri, Aug 30, 2002	3.80	4.23	3.80	4.12
1695	NYSE	NR	Thu, Aug 29, 2002	3.80	3.82	3.70	3.80
1694	NYSE	NR	Wed, Aug 28, 2002	3.90	3.90	3.72	3.80
1693	NYSE	NR	Tue, Aug 27, 2002	3.80	3.97	3.70	3.87
1692	NYSE	NR	Mon, Aug 26, 2002	3.95	3.97	3.70	3.80
1691	NYSE	NR	Fri, Aug 23, 2002	4.05	4.05	3.91	3.91
1690	NYSE	NR	Thu, Aug 22, 2002	3.90	4.09	3.90	4.05
1689	NYSE	NR	Wed, Aug 21, 2002	4.00	4.00	3.87	3.90
1688	NYSE	NR	Tue, Aug 20, 2002	3.95	4.05	3.91	3.97
1687	NYSE	NR	Mon, Aug 19, 2002	3.85	4.04	3.85	3.95
1686	NYSE	NR	Fri, Aug 16, 2002	3.80	4.50	3.70	3.80
1685	NYSE	NR	Thu, Aug 15, 2002	3.62	3.70	3.20	3.50
1684	NYSE	NR	Wed, Aug 14, 2002	3.90	3.90	3.65	3.70
1683	NYSE	NR	Tue, Aug 13, 2002	3.99	3.99	3.83	3.86
1682	NYSE	NR	Mon, Aug 12, 2002	3.95	4.02	3.91	3.99
1681	NYSE	NR	Fri, Aug 9, 2002	4.08	4.09	3.93	4.00
1680	NYSE	NR	Thu, Aug 8, 2002	4.24	4.24	3.85	4.07
1679	NYSE	NR	Wed, Aug 7, 2002	4.35	4.48	4.05	4.25
1678	NYSE	NR	Tue, Aug 6, 2002	4.48	4.67	4.36	4.58
1677	NYSE	NR	Mon, Aug 5, 2002	4.60	4.60	4.34	4.45
1676	NYSE	NR	Fri, Aug 2, 2002	4.60	4.73	4.50	4.57
1675	NYSE	NR	Thu, Aug 1, 2002	4.90	4.99	4.65	4.75
1674	NYSE	NR	Wed, Jul 31, 2002	5.00	5.01	4.86	4.90
1673	NYSE	NR	Tue, Jul 30, 2002	5.39	5.39	4.87	5.02
1672	NYSE	NR	Mon, Jul 29, 2002	4.98	5.39	4.90	5.39
1671	NYSE	NR	Fri, Jul 26, 2002	4.80	4.98	4.49	4.91
1670	NYSE	NR	Thu, Jul 25, 2002	4.96	5.10	4.65	4.99
1669	NYSE	NR	Wed, Jul 24, 2002	4.50	4.98	4.40	4.98
1668	NYSE	NR	Tue, Jul 23, 2002	5.67	5.67	4.90	4.97
1667	NYSE	NR	Mon, Jul 22, 2002	5.70	6.07	5.59	5.67
1666	NYSE	NR	Fri, Jul 19, 2002	6.25	6.30	5.70	5.75
1665	NYSE	NR	Thu, Jul 18, 2002	6.62	6.89	6.25	6.25
1664	NYSE	NR	Wed, Jul 17, 2002	6.60	6.80	6.41	6.70
1663	NYSE	NR	Tue, Jul 16, 2002	6.42	6.74	6.34	6.50
1662	NYSE	NR	Mon, Jul 15, 2002	6.60	6.65	6.11	6.60
1661	NYSE	NR	Fri, Jul 12, 2002	6.69	6.80	6.45	6.60
1660	NYSE	NR	Thu, Jul 11, 2002	6.90	6.90	6.55	6.65
1659	NYSE	NR	Wed, Jul 10, 2002	6.86	7.01	6.83	7.00
1658	NYSE	NR	Tue, Jul 9, 2002	7.26	7.28	6.85	6.89
1657	NYSE	NR	Mon, Jul 8, 2002	7.60	7.65	7.25	7.29
1656	NYSE	NR	Fri, Jul 5, 2002	7.34	7.55	7.34	7.50
1655	NYSE	NR	Wed, Jul 3, 2002	7.40	7.50	6.90	7.25
1654	NYSE	NR	Tue, Jul 2, 2002	7.50	7.65	7.35	7.50
1653	NYSE	NR	Mon, Jul 1, 2002	7.35	7.75	7.27	7.55
1652	NYSE	NR	Fri, Jun 28, 2002	7.50	7.80	7.35	7.35
1651	NYSE	NR	Thu, Jun 27, 2002	7.25	7.50	7.12	7.50
1650	NYSE	NR	Wed, Jun 26, 2002	7.65	7.77	7.26	7.35
1649	NYSE	NR	Tue, Jun 25, 2002	7.45	7.90	7.45	7.90
1648	NYSE	NR	Mon, Jun 24, 2002	7.41	7.41	7.20	7.40
1647	NYSE	NR	Fri, Jun 21, 2002	7.70	7.70	7.34	7.40
1646	NYSE	NR	Thu, Jun 20, 2002	7.35	7.52	7.11	7.29
1645	NYSE	NR	Wed, Jun 19, 2002	7.55	7.85	7.25	7.25
1644	NYSE	NR	Tue, Jun 18, 2002	7.54	7.74	7.51	7.61
1643	NYSE	NR	Mon, Jun 17, 2002	7.40	7.67	7.40	7.67
1642	NYSE	NR	Fri, Jun 14, 2002	7.30	7.40	7.00	7.30
1641	NYSE	NR	Thu, Jun 13, 2002	7.26	7.46	7.20	7.31
1640	NYSE	NR	Wed, Jun 12, 2002	6.82	7.26	6.80	7.26
1639	NYSE	NR	Tue, Jun 11, 2002	7.00	7.08	6.83	6.87
1638	NYSE	NR	Mon, Jun 10, 2002	7.25	7.35	6.90	7.05
1637	NYSE	NR	Fri, Jun 7, 2002	7.28	7.38	7.01	7.35
1636	NYSE	NR	Thu, Jun 6, 2002	7.51	7.70	7.22	7.36
1635	NYSE	NR	Wed, Jun 5, 2002	7.35	7.55	7.09	7.55
1634	NYSE	NR	Tue, Jun 4, 2002	7.38	7.40	7.25	7.39
1633	NYSE	NR	Mon, Jun 3, 2002	7.86	7.87	7.50	7.50
1632	NYSE	NR	Fri, May 31, 2002	7.99	8.04	7.80	7.86
1631	NYSE	NR	Thu, May 30, 2002	7.45	7.99	7.40	7.99
1630	NYSE	NR	Wed, May 29, 2002	8.10	8.10	7.40	7.44
1629	NYSE	NR	Tue, May 28, 2002	7.65	8.15	7.59	8.06
1628	NYSE	NR	Fri, May 24, 2002	8.22	8.22	7.51	7.52
1627	NYSE	NR	Thu, May 23, 2002	8.26	8.39	8.17	8.22
1626	NYSE	NR	Wed, May 22, 2002	8.35	8.49	8.25	8.30
1625	NYSE	NR	Tue, May 21, 2002	8.41	8.65	8.31	8.36
1624	NYSE	NR	Mon, May 20, 2002	8.17	8.55	8.17	8.41
1623	NYSE	NR	Fri, May 17, 2002	8.25	8.30	8.10	8.22
1622	NYSE	NR	Thu, May 16, 2002	8.70	8.70	7.85	8.18
1621	NYSE	NR	Wed, May 15, 2002	9.09	9.09	8.51	8.75
1620	NYSE	NR	Tue, May 14, 2002	8.90	9.12	8.90	9.11
1619	NYSE	NR	Mon, May 13, 2002	8.86	8.95	8.73	8.95
1618	NYSE	NR	Fri, May 10, 2002	8.80	8.94	8.80	8.85
1617	NYSE	NR	Thu, May 9, 2002	8.80	8.92	8.75	8.80
1616	NYSE	NR	Wed, May 8, 2002	8.56	8.97	8.54	8.83
1615	NYSE	NR	Tue, May 7, 2002	8.40	8.65	7.91	8.55
1614	NYSE	NR	Mon, May 6, 2002	8.95	8.95	8.50	8.50
1613	NYSE	NR	Fri, May 3, 2002	8.74	8.99	8.74	8.99
1612	NYSE	NR	Thu, May 2, 2002	8.35	8.74	8.33	8.74
1611	NYSE	NR	Wed, May 1, 2002	8.30	8.40	8.15	8.40
1610	NYSE	NR	Tue, Apr 30, 2002	8.10	8.37	8.04	8.37
1609	NYSE	NR	Mon, Apr 29, 2002	8.10	8.30	8.10	8.19
1608	NYSE	NR	Fri, Apr 26, 2002	8.22	8.29	8.19	8.25
1607	NYSE	NR	Thu, Apr 25, 2002	8.18	8.37	8.10	8.33
1606	NYSE	NR	Wed, Apr 24, 2002	8.25	8.30	8.11	8.15
1605	NYSE	NR	Tue, Apr 23, 2002	7.90	8.25	7.80	8.25
1604	NYSE	NR	Mon, Apr 22, 2002	8.35	8.37	7.94	8.00
1603	NYSE	NR	Fri, Apr 19, 2002	8.40	8.45	8.20	8.35
1602	NYSE	NR	Thu, Apr 18, 2002	8.10	8.49	8.10	8.42
1601	NYSE	NR	Wed, Apr 17, 2002	8.10	8.29	8.10	8.26
1600	NYSE	NR	Tue, Apr 16, 2002	7.95	8.20	7.92	8.08
1599	NYSE	NR	Mon, Apr 15, 2002	8.00	8.10	7.74	8.03
1598	NYSE	NR	Fri, Apr 12, 2002	7.43	8.00	7.35	8.00
1597	NYSE	NR	Thu, Apr 11, 2002	7.60	7.76	7.50	7.53
1596	NYSE	NR	Wed, Apr 10, 2002	7.29	7.60	7.29	7.60
1595	NYSE	NR	Tue, Apr 9, 2002	7.55	7.60	7.31	7.38
1594	NYSE	NR	Mon, Apr 8, 2002	7.56	7.74	7.42	7.59
1593	NYSE	NR	Fri, Apr 5, 2002	7.59	7.65	7.48	7.60
1592	NYSE	NR	Thu, Apr 4, 2002	7.50	7.75	7.50	7.59
1591	NYSE	NR	Wed, Apr 3, 2002	7.81	7.85	7.50	7.50
1590	NYSE	NR	Tue, Apr 2, 2002	7.52	7.97	7.50	7.80
1589	NYSE	NR	Mon, Apr 1, 2002	7.85	7.85	7.38	7.50
1588	NYSE	NR	Thu, Mar 28, 2002	7.65	7.91	7.52	7.75
1587	NYSE	NR	Wed, Mar 27, 2002	7.65	7.80	7.61	7.67
1586	NYSE	NR	Tue, Mar 26, 2002	7.57	7.74	7.50	7.69
1585	NYSE	NR	Mon, Mar 25, 2002	7.26	7.67	7.25	7.57
1584	NYSE	NR	Fri, Mar 22, 2002	7.10	7.29	7.10	7.26
1583	NYSE	NR	Thu, Mar 21, 2002	6.67	7.24	6.67	7.10
1582	NYSE	NR	Wed, Mar 20, 2002	6.88	6.90	6.67	6.67
1581	NYSE	NR	Tue, Mar 19, 2002	6.83	6.99	6.82	6.87
1580	NYSE	NR	Mon, Mar 18, 2002	6.80	7.00	6.65	7.00
1579	NYSE	NR	Fri, Mar 15, 2002	6.51	6.85	6.50	6.72
1578	NYSE	NR	Thu, Mar 14, 2002	6.84	6.99	6.65	6.73
1577	NYSE	NR	Wed, Mar 13, 2002	7.04	7.13	6.83	6.83
1576	NYSE	NR	Tue, Mar 12, 2002	6.80	7.11	6.75	7.05
1575	NYSE	NR	Mon, Mar 11, 2002	6.72	6.88	6.70	6.81
1574	NYSE	NR	Fri, Mar 8, 2002	6.85	6.85	6.70	6.70
1573	NYSE	NR	Thu, Mar 7, 2002	6.75	6.91	6.65	6.75
1572	NYSE	NR	Wed, Mar 6, 2002	6.51	6.75	6.42	6.69
1571	NYSE	NR	Tue, Mar 5, 2002	6.75	6.76	6.50	6.50
1570	NYSE	NR	Mon, Mar 4, 2002	6.73	6.89	6.66	6.80
1569	NYSE	NR	Fri, Mar 1, 2002	6.70	6.73	6.38	6.73
1568	NYSE	NR	Thu, Feb 28, 2002	6.73	6.87	6.57	6.64
1567	NYSE	NR	Wed, Feb 27, 2002	6.65	6.86	6.20	6.71
1566	NYSE	NR	Tue, Feb 26, 2002	6.60	6.67	6.48	6.65
1565	NYSE	NR	Mon, Feb 25, 2002	6.87	6.95	6.55	6.68
1564	NYSE	NR	Fri, Feb 22, 2002	6.45	6.89	6.45	6.84
1563	NYSE	NR	Thu, Feb 21, 2002	6.92	6.95	6.53	6.53
1562	NYSE	NR	Wed, Feb 20, 2002	6.60	7.00	6.50	7.00
1561	NYSE	NR	Tue, Feb 19, 2002	6.30	6.51	6.29	6.50
1560	NYSE	NR	Fri, Feb 15, 2002	6.25	6.55	6.25	6.48
1559	NYSE	NR	Thu, Feb 14, 2002	6.45	6.50	6.25	6.25
1558	NYSE	NR	Wed, Feb 13, 2002	6.58	6.58	6.29	6.35
1557	NYSE	NR	Tue, Feb 12, 2002	6.30	6.61	6.28	6.50
1556	NYSE	NR	Mon, Feb 11, 2002	6.30	6.38	6.18	6.34
1555	NYSE	NR	Fri, Feb 8, 2002	6.30	6.35	6.01	6.20
1554	NYSE	NR	Thu, Feb 7, 2002	6.47	6.47	6.25	6.30
1553	NYSE	NR	Wed, Feb 6, 2002	6.45	6.50	6.40	6.47
1552	NYSE	NR	Tue, Feb 5, 2002	6.61	6.61	6.40	6.45
1551	NYSE	NR	Mon, Feb 4, 2002	6.76	6.82	6.57	6.64
1550	NYSE	NR	Fri, Feb 1, 2002	6.82	7.01	6.76	6.76
1549	NYSE	NR	Thu, Jan 31, 2002	7.04	7.16	6.97	7.01
1548	NYSE	NR	Wed, Jan 30, 2002	6.79	7.24	6.70	7.10
1547	NYSE	NR	Tue, Jan 29, 2002	7.01	7.03	6.75	6.79
1546	NYSE	NR	Mon, Jan 28, 2002	7.15	7.15	7.01	7.05
1545	NYSE	NR	Fri, Jan 25, 2002	6.89	7.11	6.75	7.10
1544	NYSE	NR	Thu, Jan 24, 2002	7.20	7.20	6.76	6.89
1543	NYSE	NR	Wed, Jan 23, 2002	6.50	7.20	6.50	7.20
1542	NYSE	NR	Tue, Jan 22, 2002	6.80	6.99	6.51	6.51
1541	NYSE	NR	Fri, Jan 18, 2002	7.24	7.24	6.75	6.80
1540	NYSE	NR	Thu, Jan 17, 2002	6.60	6.99	6.60	6.94
1539	NYSE	NR	Wed, Jan 16, 2002	7.19	7.19	6.60	6.60
1538	NYSE	NR	Tue, Jan 15, 2002	7.15	7.39	7.03	7.19
1537	NYSE	NR	Mon, Jan 14, 2002	7.70	7.70	7.18	7.18
1536	NYSE	NR	Fri, Jan 11, 2002	7.60	7.74	7.41	7.41
1535	NYSE	NR	Thu, Jan 10, 2002	7.74	7.75	7.56	7.60
1534	NYSE	NR	Wed, Jan 9, 2002	7.55	7.74	7.43	7.65
1533	NYSE	NR	Tue, Jan 8, 2002	7.55	7.93	7.55	7.91
1532	NYSE	NR	Mon, Jan 7, 2002	7.65	7.79	7.50	7.50
1531	NYSE	NR	Fri, Jan 4, 2002	7.73	7.94	7.65	7.82
1530	NYSE	NR	Thu, Jan 3, 2002	7.70	7.75	7.60	7.70
1529	NYSE	NR	Wed, Jan 2, 2002	7.98	7.98	7.60	7.70
1528	NYSE	NR	Mon, Dec 31, 2001	8.15	8.17	7.75	7.90
1527	NYSE	NR	Fri, Dec 28, 2001	8.15	8.60	8.10	8.25
1526	NYSE	NR	Thu, Dec 27, 2001	8.40	8.40	8.12	8.17
1525	NYSE	NR	Wed, Dec 26, 2001	7.74	8.18	7.74	8.18
1524	NYSE	NR	Mon, Dec 24, 2001	7.63	7.74	7.59	7.74
1523	NYSE	NR	Fri, Dec 21, 2001	7.60	7.75	7.50	7.70
1522	NYSE	NR	Thu, Dec 20, 2001	7.88	7.89	7.50	7.50
1521	NYSE	NR	Wed, Dec 19, 2001	7.32	8.00	7.26	7.94
1520	NYSE	NR	Tue, Dec 18, 2001	7.20	7.37	7.14	7.37
1519	NYSE	NR	Mon, Dec 17, 2001	7.00	7.20	6.92	7.18
1518	NYSE	NR	Fri, Dec 14, 2001	7.00	7.10	6.90	7.00
1517	NYSE	NR	Thu, Dec 13, 2001	7.25	7.25	7.00	7.00
1516	NYSE	NR	Wed, Dec 12, 2001	7.30	7.39	6.90	7.24
1515	NYSE	NR	Tue, Dec 11, 2001	7.58	7.64	7.39	7.40
1514	NYSE	NR	Mon, Dec 10, 2001	7.50	7.69	7.50	7.57
1513	NYSE	NR	Fri, Dec 7, 2001	7.31	7.58	7.30	7.54
1512	NYSE	NR	Thu, Dec 6, 2001	7.44	7.60	7.30	7.51
1511	NYSE	NR	Wed, Dec 5, 2001	7.40	7.59	7.40	7.49
1510	NYSE	NR	Tue, Dec 4, 2001	7.16	7.35	7.04	7.35
1509	NYSE	NR	Mon, Dec 3, 2001	6.92	7.26	6.92	7.16
1508	NYSE	NR	Fri, Nov 30, 2001	7.11	7.12	6.98	6.99
1507	NYSE	NR	Thu, Nov 29, 2001	7.00	7.21	6.91	7.21
1506	NYSE	NR	Wed, Nov 28, 2001	7.00	7.09	6.99	7.00
1505	NYSE	NR	Tue, Nov 27, 2001	7.00	7.15	7.00	7.00
1504	NYSE	NR	Mon, Nov 26, 2001	6.60	7.06	6.57	7.05
1503	NYSE	NR	Fri, Nov 23, 2001	6.47	6.70	6.38	6.69
1502	NYSE	NR	Wed, Nov 21, 2001	6.58	6.60	6.40	6.50
1501	NYSE	NR	Tue, Nov 20, 2001	6.50	6.70	6.40	6.52
1500	NYSE	NR	Mon, Nov 19, 2001	6.49	6.50	6.20	6.50
1499	NYSE	NR	Fri, Nov 16, 2001	5.98	6.48	5.77	6.48
1498	NYSE	NR	Thu, Nov 15, 2001	6.30	6.38	5.65	5.75
1497	NYSE	NR	Wed, Nov 14, 2001	6.70	6.75	6.25	6.26
1496	NYSE	NR	Tue, Nov 13, 2001	6.27	6.71	6.25	6.65
1495	NYSE	NR	Mon, Nov 12, 2001	6.03	6.28	5.90	6.24
1494	NYSE	NR	Fri, Nov 9, 2001	5.85	6.15	5.85	6.01
1493	NYSE	NR	Thu, Nov 8, 2001	6.08	6.15	5.81	5.85
1492	NYSE	NR	Wed, Nov 7, 2001	5.90	6.24	5.90	5.99
1491	NYSE	NR	Tue, Nov 6, 2001	6.00	6.05	5.85	6.00
1490	NYSE	NR	Mon, Nov 5, 2001	6.01	6.17	5.94	6.09
1489	NYSE	NR	Fri, Nov 2, 2001	6.08	6.08	6.01	6.01
1488	NYSE	NR	Thu, Nov 1, 2001	6.38	6.38	6.05	6.13
1487	NYSE	NR	Wed, Oct 31, 2001	6.10	6.13	6.05	6.11
1486	NYSE	NR	Tue, Oct 30, 2001	6.31	6.31	6.00	6.01
1485	NYSE	NR	Mon, Oct 29, 2001	6.45	6.45	6.31	6.34
1484	NYSE	NR	Fri, Oct 26, 2001	6.20	6.52	6.20	6.43
1483	NYSE	NR	Thu, Oct 25, 2001	6.04	6.24	6.00	6.16
1482	NYSE	NR	Wed, Oct 24, 2001	6.45	6.45	5.95	5.95
1481	NYSE	NR	Tue, Oct 23, 2001	6.60	6.60	6.40	6.40
1480	NYSE	NR	Mon, Oct 22, 2001	6.75	6.80	6.50	6.59
1479	NYSE	NR	Fri, Oct 19, 2001	6.75	6.80	6.50	6.70
1478	NYSE	NR	Thu, Oct 18, 2001	6.75	6.75	6.61	6.66
1477	NYSE	NR	Wed, Oct 17, 2001	6.77	6.92	6.72	6.75
1476	NYSE	NR	Tue, Oct 16, 2001	6.52	6.80	6.52	6.65
1475	NYSE	NR	Mon, Oct 15, 2001	6.70	6.88	6.45	6.59
1474	NYSE	NR	Fri, Oct 12, 2001	6.82	6.92	6.40	6.92
1473	NYSE	NR	Thu, Oct 11, 2001	7.16	7.39	6.71	6.92
1472	NYSE	NR	Wed, Oct 10, 2001	6.89	7.26	6.71	7.26
1471	NYSE	NR	Tue, Oct 9, 2001	7.00	7.04	6.70	6.80
1470	NYSE	NR	Mon, Oct 8, 2001	7.40	7.40	7.00	7.00
1469	NYSE	NR	Fri, Oct 5, 2001	7.23	7.40	6.90	7.31
1468	NYSE	NR	Thu, Oct 4, 2001	6.88	7.19	6.88	7.10
1467	NYSE	NR	Wed, Oct 3, 2001	6.45	6.95	6.36	6.93
1466	NYSE	NR	Tue, Oct 2, 2001	6.55	6.63	6.50	6.55
1465	NYSE	NR	Mon, Oct 1, 2001	6.70	6.71	6.26	6.56
1464	NYSE	NR	Fri, Sep 28, 2001	6.15	6.89	6.01	6.75
1463	NYSE	NR	Thu, Sep 27, 2001	6.00	6.14	5.50	6.00
1462	NYSE	NR	Wed, Sep 26, 2001	6.85	6.85	6.00	6.10
1461	NYSE	NR	Tue, Sep 25, 2001	7.30	7.30	6.65	6.85
1460	NYSE	NR	Mon, Sep 24, 2001	6.95	7.00	6.73	6.80
1459	NYSE	NR	Fri, Sep 21, 2001	6.30	6.89	5.92	6.79
1458	NYSE	NR	Thu, Sep 20, 2001	6.95	6.95	6.12	6.75
1457	NYSE	NR	Wed, Sep 19, 2001	7.95	7.95	6.84	6.99
1456	NYSE	NR	Tue, Sep 18, 2001	8.00	8.23	7.86	7.95
1455	NYSE	NR	Mon, Sep 17, 2001	8.20	8.35	8.00	8.00
1454	NYSE	NR	Mon, Sep 10, 2001	7.83	8.40	7.60	8.40
1453	NYSE	NR	Fri, Sep 7, 2001	8.16	8.16	7.66	7.80
1452	NYSE	NR	Thu, Sep 6, 2001	8.24	8.30	7.90	8.07
1451	NYSE	NR	Wed, Sep 5, 2001	8.35	8.40	8.15	8.22
1450	NYSE	NR	Tue, Sep 4, 2001	7.99	8.21	7.90	8.14
1449	NYSE	NR	Fri, Aug 31, 2001	8.00	8.09	7.75	7.92
1448	NYSE	NR	Thu, Aug 30, 2001	7.80	8.05	7.62	8.05
1447	NYSE	NR	Wed, Aug 29, 2001	7.85	8.09	7.70	7.70
1446	NYSE	NR	Tue, Aug 28, 2001	7.83	8.05	7.50	7.85
1445	NYSE	NR	Mon, Aug 27, 2001	7.85	8.00	7.59	7.74
1444	NYSE	NR	Fri, Aug 24, 2001	8.02	8.05	7.70	7.80
1443	NYSE	NR	Thu, Aug 23, 2001	8.15	8.15	7.91	8.00
1442	NYSE	NR	Wed, Aug 22, 2001	8.26	8.26	7.95	8.18
1441	NYSE	NR	Tue, Aug 21, 2001	8.06	8.22	7.98	7.99
1440	NYSE	NR	Mon, Aug 20, 2001	7.90	8.25	7.90	8.20
1439	NYSE	NR	Fri, Aug 17, 2001	7.90	8.00	7.87	7.87
1438	NYSE	NR	Thu, Aug 16, 2001	8.30	8.31	7.90	7.98
1437	NYSE	NR	Wed, Aug 15, 2001	8.09	8.34	7.97	8.20
1436	NYSE	NR	Tue, Aug 14, 2001	7.73	8.20	7.70	7.99
1435	NYSE	NR	Mon, Aug 13, 2001	8.05	8.21	7.94	7.98
1434	NYSE	NR	Fri, Aug 10, 2001	8.17	8.47	8.07	8.09
1433	NYSE	NR	Thu, Aug 9, 2001	8.20	8.38	8.10	8.20
1432	NYSE	NR	Wed, Aug 8, 2001	8.57	8.64	8.20	8.20
1431	NYSE	NR	Tue, Aug 7, 2001	8.50	8.72	8.50	8.61
1430	NYSE	NR	Mon, Aug 6, 2001	8.50	8.55	8.38	8.38
1429	NYSE	NR	Fri, Aug 3, 2001	8.25	8.75	8.20	8.46
1428	NYSE	NR	Thu, Aug 2, 2001	8.26	8.26	7.77	8.03
1427	NYSE	NR	Wed, Aug 1, 2001	8.90	8.90	8.36	8.36
1426	NYSE	NR	Tue, Jul 31, 2001	8.93	8.99	8.56	8.88
1425	NYSE	NR	Mon, Jul 30, 2001	9.01	9.05	8.83	8.83
1424	NYSE	NR	Fri, Jul 27, 2001	9.20	9.22	8.90	8.91
1423	NYSE	NR	Thu, Jul 26, 2001	9.25	9.47	9.11	9.20
1422	NYSE	NR	Wed, Jul 25, 2001	9.05	9.39	8.90	9.20
1421	NYSE	NR	Tue, Jul 24, 2001	9.00	9.08	8.81	9.04
1420	NYSE	NR	Mon, Jul 23, 2001	9.20	9.30	8.79	9.02
1419	NYSE	NR	Fri, Jul 20, 2001	8.80	9.28	8.70	9.20
1418	NYSE	NR	Thu, Jul 19, 2001	8.71	8.79	8.65	8.70
1417	NYSE	NR	Wed, Jul 18, 2001	9.31	9.39	8.66	8.66
1416	NYSE	NR	Tue, Jul 17, 2001	9.23	9.50	9.11	9.30
1415	NYSE	NR	Mon, Jul 16, 2001	9.63	9.72	9.17	9.22
1414	NYSE	NR	Fri, Jul 13, 2001	9.73	10.05	9.58	9.73
1413	NYSE	NR	Thu, Jul 12, 2001	10.11	10.12	9.67	9.83
1412	NYSE	NR	Wed, Jul 11, 2001	10.30	10.32	10.02	10.12
1411	NYSE	NR	Tue, Jul 10, 2001	10.60	10.89	10.20	10.31
1410	NYSE	NR	Mon, Jul 9, 2001	10.68	10.90	10.30	10.60
1409	NYSE	NR	Fri, Jul 6, 2001	10.50	10.98	10.21	10.69
1408	NYSE	NR	Thu, Jul 5, 2001	10.80	10.80	10.51	10.54
1407	NYSE	NR	Tue, Jul 3, 2001	11.08	11.15	10.51	10.80
1406	NYSE	NR	Mon, Jul 2, 2001	11.18	11.25	10.40	11.10
1405	NYSE	NR	Fri, Jun 29, 2001	11.12	11.61	11.10	11.10
1404	NYSE	NR	Thu, Jun 28, 2001	11.16	11.43	10.85	11.13
1403	NYSE	NR	Wed, Jun 27, 2001	11.06	11.46	11.01	11.16
1402	NYSE	NR	Tue, Jun 26, 2001	10.70	11.45	10.64	11.35
1401	NYSE	NR	Mon, Jun 25, 2001	10.60	10.74	10.40	10.60
1400	NYSE	NR	Fri, Jun 22, 2001	10.50	10.60	9.65	10.60
1399	NYSE	NR	Thu, Jun 21, 2001	11.00	11.08	10.38	10.57
1398	NYSE	NR	Wed, Jun 20, 2001	10.52	11.00	10.14	11.00
1397	NYSE	NR	Tue, Jun 19, 2001	11.21	11.35	10.77	10.81
1396	NYSE	NR	Mon, Jun 18, 2001	11.33	11.60	11.15	11.15
1395	NYSE	NR	Fri, Jun 15, 2001	11.00	11.44	11.00	11.25
1394	NYSE	NR	Thu, Jun 14, 2001	12.21	12.23	11.70	11.70
1393	NYSE	NR	Wed, Jun 13, 2001	12.47	12.50	12.11	12.11
1392	NYSE	NR	Tue, Jun 12, 2001	12.00	12.45	11.73	12.37
1391	NYSE	NR	Mon, Jun 11, 2001	12.30	12.30	11.45	12.00
1390	NYSE	NR	Fri, Jun 8, 2001	12.30	12.48	12.25	12.40
1389	NYSE	NR	Thu, Jun 7, 2001	12.60	12.60	12.26	12.26
1388	NYSE	NR	Wed, Jun 6, 2001	13.03	13.10	12.60	12.60
1387	NYSE	NR	Tue, Jun 5, 2001	13.10	13.11	12.81	13.09
1386	NYSE	NR	Mon, Jun 4, 2001	13.00	13.30	12.91	13.14
1385	NYSE	NR	Fri, Jun 1, 2001	13.00	13.00	12.68	12.99
1384	NYSE	NR	Thu, May 31, 2001	12.91	13.25	12.90	12.90
1383	NYSE	NR	Wed, May 30, 2001	13.35	13.39	12.91	12.91
1382	NYSE	NR	Tue, May 29, 2001	13.00	13.39	12.70	13.35
1381	NYSE	NR	Fri, May 25, 2001	13.05	13.24	12.99	13.03
1380	NYSE	NR	Thu, May 24, 2001	12.31	12.98	11.77	12.98
1379	NYSE	NR	Wed, May 23, 2001	13.01	13.01	12.36	12.48
1378	NYSE	NR	Tue, May 22, 2001	13.18	13.28	12.93	13.11
1377	NYSE	NR	Mon, May 21, 2001	13.47	13.47	12.80	13.23
1376	NYSE	NR	Fri, May 18, 2001	13.10	13.87	13.01	13.30
1375	NYSE	NR	Thu, May 17, 2001	12.30	13.25	12.26	13.10
1374	NYSE	NR	Wed, May 16, 2001	11.38	12.87	11.38	12.77
1373	NYSE	NR	Tue, May 15, 2001	11.50	11.54	11.23	11.28
1372	NYSE	NR	Mon, May 14, 2001	11.00	11.10	10.96	11.00
1371	NYSE	NR	Fri, May 11, 2001	10.99	11.02	10.96	11.00
1370	NYSE	NR	Thu, May 10, 2001	11.30	11.48	10.90	10.94
1369	NYSE	NR	Wed, May 9, 2001	10.69	11.44	10.64	11.40
1368	NYSE	NR	Tue, May 8, 2001	10.80	11.10	10.35	10.69
1367	NYSE	NR	Mon, May 7, 2001	10.41	10.90	10.40	10.85
1366	NYSE	NR	Fri, May 4, 2001	9.82	10.50	9.78	10.50
1365	NYSE	NR	Thu, May 3, 2001	10.00	10.01	9.85	9.92
1364	NYSE	NR	Wed, May 2, 2001	10.00	10.03	9.58	10.02
1363	NYSE	NR	Tue, May 1, 2001	9.27	10.09	9.27	10.07
1362	NYSE	NR	Mon, Apr 30, 2001	9.55	9.89	9.05	9.27
1361	NYSE	NR	Fri, Apr 27, 2001	9.32	9.51	9.26	9.45
1360	NYSE	NR	Thu, Apr 26, 2001	9.19	9.55	9.13	9.40
1359	NYSE	NR	Wed, Apr 25, 2001	9.22	9.50	9.00	9.04
1358	NYSE	NR	Tue, Apr 24, 2001	8.66	9.50	8.66	9.31
1357	NYSE	NR	Mon, Apr 23, 2001	8.65	8.80	8.65	8.79
1356	NYSE	NR	Fri, Apr 20, 2001	8.82	8.90	8.56	8.65
1355	NYSE	NR	Thu, Apr 19, 2001	9.25	9.28	8.51	8.84
1354	NYSE	NR	Wed, Apr 18, 2001	9.80	9.89	9.11	9.15
1353	NYSE	NR	Tue, Apr 17, 2001	9.45	9.59	9.40	9.58
1352	NYSE	NR	Mon, Apr 16, 2001	9.25	9.68	9.19	9.40
1351	NYSE	NR	Thu, Apr 12, 2001	8.91	9.36	8.81	9.35
1350	NYSE	NR	Wed, Apr 11, 2001	9.00	9.00	8.79	8.91
1349	NYSE	NR	Tue, Apr 10, 2001	8.90	8.99	8.65	8.99
1348	NYSE	NR	Mon, Apr 9, 2001	8.18	9.05	8.17	8.85
1347	NYSE	NR	Fri, Apr 6, 2001	8.50	8.75	8.25	8.35
1346	NYSE	NR	Thu, Apr 5, 2001	8.19	8.98	8.19	8.95
1345	NYSE	NR	Wed, Apr 4, 2001	8.20	8.23	8.08	8.09
1344	NYSE	NR	Tue, Apr 3, 2001	7.95	8.17	7.76	7.80
1343	NYSE	NR	Mon, Apr 2, 2001	9.00	9.00	8.01	8.10
1342	NYSE	NR	Fri, Mar 30, 2001	8.86	9.00	8.70	8.99
1341	NYSE	NR	Thu, Mar 29, 2001	8.76	8.99	8.76	8.76
1340	NYSE	NR	Wed, Mar 28, 2001	9.30	9.30	8.80	8.85
1339	NYSE	NR	Tue, Mar 27, 2001	9.26	9.35	9.18	9.30
1338	NYSE	NR	Mon, Mar 26, 2001	9.10	9.50	9.00	9.26
1337	NYSE	NR	Fri, Mar 23, 2001	9.28	9.50	9.25	9.40
1336	NYSE	NR	Thu, Mar 22, 2001	9.30	9.39	8.91	9.28
1335	NYSE	NR	Wed, Mar 21, 2001	9.03	9.40	9.00	9.35
1334	NYSE	NR	Tue, Mar 20, 2001	8.60	9.35	8.52	9.02
1333	NYSE	NR	Mon, Mar 19, 2001	7.89	8.99	7.89	8.70
1332	NYSE	NR	Fri, Mar 16, 2001	8.48	8.48	7.81	7.99
1331	NYSE	NR	Thu, Mar 15, 2001	8.61	8.61	8.00	8.38
1330	NYSE	NR	Wed, Mar 14, 2001	8.50	8.60	8.10	8.51
1329	NYSE	NR	Tue, Mar 13, 2001	8.80	9.00	8.30	8.45
1328	NYSE	NR	Mon, Mar 12, 2001	9.16	9.40	8.80	8.80
1327	NYSE	NR	Fri, Mar 9, 2001	8.96	9.45	8.91	9.16
1326	NYSE	NR	Thu, Mar 8, 2001	9.50	9.59	8.95	9.16
1325	NYSE	NR	Wed, Mar 7, 2001	9.10	9.50	8.84	9.47
1324	NYSE	NR	Tue, Mar 6, 2001	9.00	9.30	9.00	9.20
1323	NYSE	NR	Mon, Mar 5, 2001	8.90	9.08	8.80	8.97
1322	NYSE	NR	Fri, Mar 2, 2001	8.05	8.65	8.05	8.51
1321	NYSE	NR	Thu, Mar 1, 2001	7.89	8.10	7.89	8.00
1320	NYSE	NR	Wed, Feb 28, 2001	7.84	8.00	7.80	7.95
1319	NYSE	NR	Tue, Feb 27, 2001	7.80	7.90	7.75	7.80
1318	NYSE	NR	Mon, Feb 26, 2001	7.75	8.00	7.75	7.90
1317	NYSE	NR	Fri, Feb 23, 2001	7.93	7.99	7.60	7.76
1316	NYSE	NR	Thu, Feb 22, 2001	7.92	8.01	7.82	7.98
1315	NYSE	NR	Wed, Feb 21, 2001	7.68	8.00	7.68	7.86
1314	NYSE	NR	Tue, Feb 20, 2001	8.15	8.24	7.60	7.60
1313	NYSE	NR	Fri, Feb 16, 2001	7.99	8.15	7.98	8.05
1312	NYSE	NR	Thu, Feb 15, 2001	8.15	8.18	7.93	7.99
1311	NYSE	NR	Wed, Feb 14, 2001	8.13	8.36	8.04	8.15
1310	NYSE	NR	Tue, Feb 13, 2001	8.13	8.30	7.65	8.03
1309	NYSE	NR	Mon, Feb 12, 2001	8.25	8.25	8.06	8.22
1308	NYSE	NR	Fri, Feb 9, 2001	8.15	8.36	8.07	8.25
1307	NYSE	NR	Thu, Feb 8, 2001	7.87	8.24	7.87	7.99
1306	NYSE	NR	Wed, Feb 7, 2001	7.76	7.95	7.65	7.77
1305	NYSE	NR	Tue, Feb 6, 2001	7.86	7.93	7.69	7.86
1304	NYSE	NR	Mon, Feb 5, 2001	7.10	7.86	7.10	7.86
1303	NYSE	NR	Fri, Feb 2, 2001	7.27	7.27	7.06	7.08
1302	NYSE	NR	Thu, Feb 1, 2001	7.49	7.79	7.11	7.17
1301	NYSE	NR	Wed, Jan 31, 2001	7.79	7.80	7.13	7.13
1300	NYSE	NR	Tue, Jan 30, 2001	7.79	7.83	7.53	7.80
1299	NYSE	NR	Mon, Jan 29, 2001	7.41	7.79	7.33	7.79
1298	NYSE	NR	Fri, Jan 26, 2001	7.44	7.50	7.25	7.31
1297	NYSE	NR	Thu, Jan 25, 2001	7.38	7.56	7.13	7.44
1296	NYSE	NR	Wed, Jan 24, 2001	7.38	7.44	7.13	7.25
1295	NYSE	NR	Tue, Jan 23, 2001	7.31	7.38	7.19	7.31
1294	NYSE	NR	Mon, Jan 22, 2001	7.31	7.38	7.00	7.19
1293	NYSE	NR	Fri, Jan 19, 2001	7.81	7.94	7.25	7.25
1292	NYSE	NR	Thu, Jan 18, 2001	8.50	8.56	7.81	7.94
1291	NYSE	NR	Wed, Jan 17, 2001	8.44	8.75	8.00	8.38
1290	NYSE	NR	Tue, Jan 16, 2001	7.94	8.44	7.94	8.38
1289	NYSE	NR	Fri, Jan 12, 2001	7.81	8.00	7.75	7.81
1288	NYSE	NR	Thu, Jan 11, 2001	7.75	8.19	7.63	7.94
1287	NYSE	NR	Wed, Jan 10, 2001	8.00	8.31	7.56	7.88
1286	NYSE	NR	Tue, Jan 9, 2001	7.81	8.00	7.69	8.00
1285	NYSE	NR	Mon, Jan 8, 2001	7.38	7.63	7.38	7.44
1284	NYSE	NR	Fri, Jan 5, 2001	7.88	8.13	7.25	7.25
1283	NYSE	NR	Thu, Jan 4, 2001	8.44	8.44	7.50	7.81
1282	NYSE	NR	Wed, Jan 3, 2001	9.00	9.06	8.31	8.44
1281	NYSE	NR	Tue, Jan 2, 2001	9.56	9.56	8.88	9.06
1280	NYSE	NR	Fri, Dec 29, 2000	9.19	9.56	9.00	9.56
1279	NYSE	NR	Thu, Dec 28, 2000	9.38	9.38	9.00	9.25
1278	NYSE	NR	Wed, Dec 27, 2000	8.75	9.44	8.69	9.44
1277	NYSE	NR	Tue, Dec 26, 2000	8.00	8.75	8.00	8.63
1276	NYSE	NR	Fri, Dec 22, 2000	8.19	8.25	8.00	8.00
1275	NYSE	NR	Thu, Dec 21, 2000	8.00	8.31	7.94	8.13
1274	NYSE	NR	Wed, Dec 20, 2000	8.38	8.38	7.81	8.00
1273	NYSE	NR	Tue, Dec 19, 2000	7.81	8.25	7.81	8.25
1272	NYSE	NR	Mon, Dec 18, 2000	7.38	7.94	7.38	7.81
1271	NYSE	NR	Fri, Dec 15, 2000	7.56	7.63	7.38	7.38
1270	NYSE	NR	Thu, Dec 14, 2000	7.88	7.88	7.56	7.63
1269	NYSE	NR	Wed, Dec 13, 2000	7.88	7.94	7.63	7.63
1268	NYSE	NR	Tue, Dec 12, 2000	7.94	8.06	7.88	7.88
1267	NYSE	NR	Mon, Dec 11, 2000	7.63	8.06	7.44	7.88
1266	NYSE	NR	Fri, Dec 8, 2000	7.38	7.50	7.31	7.50
1265	NYSE	NR	Thu, Dec 7, 2000	7.69	7.75	7.00	7.31
1264	NYSE	NR	Wed, Dec 6, 2000	8.94	8.94	7.69	7.69
1263	NYSE	NR	Tue, Dec 5, 2000	8.69	8.75	8.44	8.69
1262	NYSE	NR	Mon, Dec 4, 2000	8.00	8.88	8.00	8.56
1261	NYSE	NR	Fri, Dec 1, 2000	7.63	8.06	7.63	8.00
1260	NYSE	NR	Thu, Nov 30, 2000	8.13	8.31	7.56	7.56
1259	NYSE	NR	Wed, Nov 29, 2000	8.31	8.38	8.13	8.13
1258	NYSE	NR	Tue, Nov 28, 2000	8.31	8.44	8.25	8.25
1257	NYSE	NR	Mon, Nov 27, 2000	8.38	8.50	8.19	8.31
1256	NYSE	NR	Fri, Nov 24, 2000	8.00	8.31	7.75	8.13
1255	NYSE	NR	Wed, Nov 22, 2000	7.56	7.88	7.25	7.63
1254	NYSE	NR	Tue, Nov 21, 2000	8.13	8.13	7.69	7.69
1253	NYSE	NR	Mon, Nov 20, 2000	8.38	8.38	8.00	8.00
1252	NYSE	NR	Fri, Nov 17, 2000	9.06	9.06	8.38	8.50
1251	NYSE	NR	Thu, Nov 16, 2000	8.50	8.88	8.38	8.88
1250	NYSE	NR	Wed, Nov 15, 2000	7.69	8.75	7.69	8.63
1249	NYSE	NR	Tue, Nov 14, 2000	7.81	7.81	7.63	7.75
1248	NYSE	NR	Mon, Nov 13, 2000	7.50	7.81	7.44	7.75
1247	NYSE	NR	Fri, Nov 10, 2000	8.13	8.13	7.50	7.50
1246	NYSE	NR	Thu, Nov 9, 2000	8.31	8.38	8.00	8.00
1245	NYSE	NR	Wed, Nov 8, 2000	8.38	8.63	8.25	8.38
1244	NYSE	NR	Tue, Nov 7, 2000	8.38	8.50	8.38	8.44
1243	NYSE	NR	Mon, Nov 6, 2000	8.75	8.75	8.38	8.44
1242	NYSE	NR	Fri, Nov 3, 2000	8.88	9.13	8.88	8.88
1241	NYSE	NR	Thu, Nov 2, 2000	9.00	9.19	8.69	9.00
1240	NYSE	NR	Wed, Nov 1, 2000	8.88	9.25	8.75	9.13
1239	NYSE	NR	Tue, Oct 31, 2000	7.50	9.00	7.50	9.00
1238	NYSE	NR	Mon, Oct 30, 2000	7.63	7.63	7.44	7.63
1237	NYSE	NR	Fri, Oct 27, 2000	7.69	7.69	7.56	7.69
1236	NYSE	NR	Thu, Oct 26, 2000	7.81	7.94	7.63	7.69
1235	NYSE	NR	Wed, Oct 25, 2000	7.94	7.94	7.69	7.69
1234	NYSE	NR	Tue, Oct 24, 2000	7.88	7.94	7.75	7.88
1233	NYSE	NR	Mon, Oct 23, 2000	7.94	8.00	7.75	7.81
1232	NYSE	NR	Fri, Oct 20, 2000	8.19	8.19	8.00	8.00
1231	NYSE	NR	Thu, Oct 19, 2000	8.19	8.50	8.00	8.06
1230	NYSE	NR	Wed, Oct 18, 2000	8.19	8.31	8.13	8.25
1229	NYSE	NR	Tue, Oct 17, 2000	8.44	8.88	8.06	8.06
1228	NYSE	NR	Mon, Oct 16, 2000	8.44	8.44	8.31	8.44
1227	NYSE	NR	Fri, Oct 13, 2000	8.56	8.69	8.38	8.38
1226	NYSE	NR	Thu, Oct 12, 2000	8.50	9.00	8.50	8.88
1225	NYSE	NR	Wed, Oct 11, 2000	8.25	8.50	8.13	8.44
1224	NYSE	NR	Tue, Oct 10, 2000	8.50	8.56	8.19	8.19
1223	NYSE	NR	Mon, Oct 9, 2000	8.19	8.50	7.94	8.50
1222	NYSE	NR	Fri, Oct 6, 2000	8.44	8.50	8.00	8.06
1221	NYSE	NR	Thu, Oct 5, 2000	8.94	8.94	8.38	8.38
1220	NYSE	NR	Wed, Oct 4, 2000	8.94	8.94	8.69	8.88
1219	NYSE	NR	Tue, Oct 3, 2000	9.13	9.13	8.81	8.94
1218	NYSE	NR	Mon, Oct 2, 2000	9.25	9.25	8.75	9.00
1217	NYSE	NR	Fri, Sep 29, 2000	9.00	9.25	8.94	9.25
1216	NYSE	NR	Thu, Sep 28, 2000	8.81	9.06	8.81	9.00
1215	NYSE	NR	Wed, Sep 27, 2000	8.94	9.13	8.63	8.81
1214	NYSE	NR	Tue, Sep 26, 2000	8.81	9.06	8.69	8.94
1213	NYSE	NR	Mon, Sep 25, 2000	8.19	8.81	8.19	8.81
1212	NYSE	NR	Fri, Sep 22, 2000	8.50	8.50	8.19	8.25
1211	NYSE	NR	Thu, Sep 21, 2000	8.75	9.00	8.56	8.56
1210	NYSE	NR	Wed, Sep 20, 2000	8.75	9.13	8.75	8.88
1209	NYSE	NR	Tue, Sep 19, 2000	8.75	8.81	8.69	8.81
1208	NYSE	NR	Mon, Sep 18, 2000	9.06	9.13	8.69	8.69
1207	NYSE	NR	Fri, Sep 15, 2000	9.06	9.25	9.06	9.06
1206	NYSE	NR	Thu, Sep 14, 2000	9.25	9.25	9.06	9.19
1205	NYSE	NR	Wed, Sep 13, 2000	9.38	9.38	9.06	9.13
1204	NYSE	NR	Tue, Sep 12, 2000	9.56	9.63	9.31	9.38
1203	NYSE	NR	Mon, Sep 11, 2000	9.13	9.63	9.06	9.50
1202	NYSE	NR	Fri, Sep 8, 2000	9.44	9.44	9.00	9.00
1201	NYSE	NR	Thu, Sep 7, 2000	9.63	9.63	9.38	9.50
1200	NYSE	NR	Wed, Sep 6, 2000	9.63	9.63	9.44	9.63
1199	NYSE	NR	Tue, Sep 5, 2000	9.69	9.69	9.44	9.63
1198	NYSE	NR	Fri, Sep 1, 2000	10.25	10.25	9.56	9.81
1197	NYSE	NR	Thu, Aug 31, 2000	10.38	10.38	10.19	10.25
1196	NYSE	NR	Wed, Aug 30, 2000	10.19	10.38	9.94	10.38
1195	NYSE	NR	Tue, Aug 29, 2000	10.38	10.38	9.94	10.31
1194	NYSE	NR	Mon, Aug 28, 2000	9.81	10.38	9.81	10.38
1193	NYSE	NR	Fri, Aug 25, 2000	9.44	9.88	9.44	9.88
1192	NYSE	NR	Thu, Aug 24, 2000	9.69	9.94	9.38	9.38
1191	NYSE	NR	Wed, Aug 23, 2000	9.75	10.00	9.31	9.75
1190	NYSE	NR	Tue, Aug 22, 2000	9.38	9.81	9.38	9.69
1189	NYSE	NR	Mon, Aug 21, 2000	9.38	9.50	9.31	9.31
1188	NYSE	NR	Fri, Aug 18, 2000	9.38	9.50	9.38	9.44
1187	NYSE	NR	Thu, Aug 17, 2000	9.50	9.56	9.25	9.44
1186	NYSE	NR	Wed, Aug 16, 2000	9.13	9.56	8.94	9.56
1185	NYSE	NR	Tue, Aug 15, 2000	9.63	9.63	8.94	9.25
1184	NYSE	NR	Mon, Aug 14, 2000	9.06	9.69	8.94	9.50
1183	NYSE	NR	Fri, Aug 11, 2000	9.00	9.19	8.88	9.13
1182	NYSE	NR	Thu, Aug 10, 2000	9.63	9.63	9.00	9.00
1181	NYSE	NR	Wed, Aug 9, 2000	9.94	10.00	9.56	9.63
1180	NYSE	NR	Tue, Aug 8, 2000	9.50	10.06	9.50	9.94
1179	NYSE	NR	Mon, Aug 7, 2000	8.88	9.50	8.88	9.39
1178	NYSE	NR	Fri, Aug 4, 2000	8.50	9.00	8.50	9.00
1177	NYSE	NR	Thu, Aug 3, 2000	8.06	8.63	8.00	8.50
1176	NYSE	NR	Wed, Aug 2, 2000	8.19	8.63	8.13	8.63
1175	NYSE	NR	Tue, Aug 1, 2000	8.31	8.44	8.13	8.19
1174	NYSE	NR	Mon, Jul 31, 2000	8.00	8.63	8.00	8.31
1173	NYSE	NR	Fri, Jul 28, 2000	8.31	8.38	7.88	7.88
1172	NYSE	NR	Thu, Jul 27, 2000	8.31	8.50	8.31	8.44
1171	NYSE	NR	Wed, Jul 26, 2000	8.69	8.69	8.50	8.63
1170	NYSE	NR	Tue, Jul 25, 2000	9.00	9.00	8.56	8.75
1169	NYSE	NR	Mon, Jul 24, 2000	9.31	9.31	8.94	9.00
1168	NYSE	NR	Fri, Jul 21, 2000	9.31	9.56	9.25	9.38
1167	NYSE	NR	Thu, Jul 20, 2000	9.50	9.63	9.25	9.25
1166	NYSE	NR	Wed, Jul 19, 2000	9.50	9.69	9.50	9.63
1165	NYSE	NR	Tue, Jul 18, 2000	9.06	9.56	9.06	9.38
1164	NYSE	NR	Mon, Jul 17, 2000	9.38	9.50	9.00	9.13
1163	NYSE	NR	Fri, Jul 14, 2000	9.50	9.69	9.38	9.38
1162	NYSE	NR	Thu, Jul 13, 2000	9.31	9.44	9.19	9.44
1161	NYSE	NR	Wed, Jul 12, 2000	9.50	9.50	9.25	9.44
1160	NYSE	NR	Tue, Jul 11, 2000	9.13	9.63	8.94	9.50
1159	NYSE	NR	Mon, Jul 10, 2000	9.38	9.63	9.00	9.00
1158	NYSE	NR	Fri, Jul 7, 2000	9.50	9.63	9.31	9.44
1157	NYSE	NR	Thu, Jul 6, 2000	9.13	9.81	9.13	9.50
1156	NYSE	NR	Wed, Jul 5, 2000	9.31	9.56	9.06	9.19
1155	NYSE	NR	Mon, Jul 3, 2000	9.44	9.56	9.31	9.44
1154	NYSE	NR	Fri, Jun 30, 2000	9.44	9.50	9.06	9.44
1153	NYSE	NR	Thu, Jun 29, 2000	9.00	9.50	8.88	9.44
1152	NYSE	NR	Wed, Jun 28, 2000	8.88	9.31	8.81	9.06
1151	NYSE	NR	Tue, Jun 27, 2000	9.00	9.25	8.81	8.94
1150	NYSE	NR	Mon, Jun 26, 2000	9.13	9.13	9.00	9.06
1149	NYSE	NR	Fri, Jun 23, 2000	8.44	9.13	8.38	9.00
1148	NYSE	NR	Thu, Jun 22, 2000	9.00	9.00	8.00	8.44
1147	NYSE	NR	Wed, Jun 21, 2000	8.25	9.00	8.25	8.88
1146	NYSE	NR	Tue, Jun 20, 2000	8.00	8.25	7.88	8.25
1145	NYSE	NR	Mon, Jun 19, 2000	8.31	8.31	7.81	8.00
1144	NYSE	NR	Fri, Jun 16, 2000	8.63	8.63	8.19	8.19
1143	NYSE	NR	Thu, Jun 15, 2000	9.13	9.13	8.63	8.63
1142	NYSE	NR	Wed, Jun 14, 2000	8.81	9.38	8.63	9.13
1141	NYSE	NR	Tue, Jun 13, 2000	8.81	8.88	8.63	8.75
1140	NYSE	NR	Mon, Jun 12, 2000	8.88	9.06	8.75	8.88
1139	NYSE	NR	Fri, Jun 9, 2000	8.94	9.00	8.81	8.88
1138	NYSE	NR	Thu, Jun 8, 2000	8.94	9.00	8.88	9.00
1137	NYSE	NR	Wed, Jun 7, 2000	8.69	8.94	8.56	8.94
1136	NYSE	NR	Tue, Jun 6, 2000	8.38	8.69	8.38	8.69
1135	NYSE	NR	Mon, Jun 5, 2000	8.19	8.56	8.19	8.38
1134	NYSE	NR	Fri, Jun 2, 2000	8.69	8.88	8.06	8.19
1133	NYSE	NR	Thu, Jun 1, 2000	8.25	8.63	8.25	8.56
1132	NYSE	NR	Wed, May 31, 2000	7.75	8.38	7.75	8.38
1131	NYSE	NR	Tue, May 30, 2000	7.75	7.94	7.50	7.81
1130	NYSE	NR	Fri, May 26, 2000	8.00	8.00	7.69	7.75
1129	NYSE	NR	Thu, May 25, 2000	8.25	8.38	8.06	8.13
1128	NYSE	NR	Wed, May 24, 2000	8.06	8.25	8.00	8.13
1127	NYSE	NR	Tue, May 23, 2000	8.06	8.25	8.00	8.13
1126	NYSE	NR	Mon, May 22, 2000	8.13	8.13	7.94	8.06
1125	NYSE	NR	Fri, May 19, 2000	8.38	8.50	8.31	8.31
1124	NYSE	NR	Thu, May 18, 2000	8.19	8.50	8.13	8.38
1123	NYSE	NR	Wed, May 17, 2000	8.50	8.56	8.25	8.38
1122	NYSE	NR	Tue, May 16, 2000	8.44	8.56	8.38	8.44
1121	NYSE	NR	Mon, May 15, 2000	7.88	8.38	7.81	8.38
1120	NYSE	NR	Fri, May 12, 2000	7.88	8.06	7.81	8.00
1119	NYSE	NR	Thu, May 11, 2000	7.94	8.19	7.94	8.00
1118	NYSE	NR	Wed, May 10, 2000	8.25	8.25	7.81	7.81
1117	NYSE	NR	Tue, May 9, 2000	8.31	8.38	8.19	8.19
1116	NYSE	NR	Mon, May 8, 2000	8.00	8.44	8.00	8.25
1115	NYSE	NR	Fri, May 5, 2000	8.13	8.13	7.88	7.94
1114	NYSE	NR	Thu, May 4, 2000	8.00	8.13	7.88	8.13
1113	NYSE	NR	Wed, May 3, 2000	8.25	8.31	7.81	7.94
1112	NYSE	NR	Tue, May 2, 2000	8.63	8.81	8.31	8.38
1111	NYSE	NR	Mon, May 1, 2000	8.13	9.13	8.13	8.81
1110	NYSE	NR	Fri, Apr 28, 2000	7.94	8.25	7.75	8.25
1109	NYSE	NR	Thu, Apr 27, 2000	7.81	8.13	7.75	8.00
1108	NYSE	NR	Wed, Apr 26, 2000	8.13	8.25	7.81	7.81
1107	NYSE	NR	Tue, Apr 25, 2000	8.38	8.44	8.13	8.19
1106	NYSE	NR	Mon, Apr 24, 2000	8.00	8.50	8.00	8.50
1105	NYSE	NR	Thu, Apr 20, 2000	7.50	8.13	7.50	8.06
1104	NYSE	NR	Wed, Apr 19, 2000	7.81	8.00	7.44	7.63
1103	NYSE	NR	Tue, Apr 18, 2000	7.50	7.81	7.38	7.81
1102	NYSE	NR	Mon, Apr 17, 2000	7.50	7.81	7.38	7.63
1101	NYSE	NR	Fri, Apr 14, 2000	8.13	8.13	7.56	7.69
1100	NYSE	NR	Thu, Apr 13, 2000	8.56	8.63	8.25	8.25
1099	NYSE	NR	Wed, Apr 12, 2000	8.88	8.88	8.50	8.69
1098	NYSE	NR	Tue, Apr 11, 2000	8.63	8.88	8.44	8.81
1097	NYSE	NR	Mon, Apr 10, 2000	8.94	9.19	8.56	8.63
1096	NYSE	NR	Fri, Apr 7, 2000	8.31	9.06	8.31	9.06
1095	NYSE	NR	Thu, Apr 6, 2000	8.44	8.75	8.25	8.38
1094	NYSE	NR	Wed, Apr 5, 2000	7.81	8.44	7.81	8.31
1093	NYSE	NR	Tue, Apr 4, 2000	8.56	8.56	7.75	7.81
1092	NYSE	NR	Mon, Apr 3, 2000	8.06	8.75	7.94	8.63
1091	NYSE	NR	Fri, Mar 31, 2000	8.06	8.88	8.00	8.00
1090	NYSE	NR	Thu, Mar 30, 2000	7.56	8.19	7.56	8.00
1089	NYSE	NR	Wed, Mar 29, 2000	7.00	7.63	7.00	7.56
1088	NYSE	NR	Tue, Mar 28, 2000	7.00	7.25	6.88	7.00
1087	NYSE	NR	Mon, Mar 27, 2000	7.88	7.88	7.19	7.31
1086	NYSE	NR	Fri, Mar 24, 2000	8.00	8.00	7.69	7.94
1085	NYSE	NR	Thu, Mar 23, 2000	8.00	8.19	7.69	8.00
1084	NYSE	NR	Wed, Mar 22, 2000	7.00	7.94	7.00	7.88
1083	NYSE	NR	Tue, Mar 21, 2000	7.00	7.19	6.88	7.13
1082	NYSE	NR	Mon, Mar 20, 2000	7.25	7.25	6.81	6.88
1081	NYSE	NR	Fri, Mar 17, 2000	7.19	7.38	7.00	7.38
1080	NYSE	NR	Thu, Mar 16, 2000	7.06	7.31	7.00	7.31
1079	NYSE	NR	Wed, Mar 15, 2000	6.81	6.94	6.50	6.81
1078	NYSE	NR	Tue, Mar 14, 2000	7.31	7.44	6.75	6.81
1077	NYSE	NR	Mon, Mar 13, 2000	7.31	7.56	7.00	7.38
1076	NYSE	NR	Fri, Mar 10, 2000	7.25	7.38	7.00	7.25
1075	NYSE	NR	Thu, Mar 9, 2000	7.06	7.38	6.81	7.38
1074	NYSE	NR	Wed, Mar 8, 2000	7.88	7.94	7.25	7.31
1073	NYSE	NR	Tue, Mar 7, 2000	7.44	8.38	7.25	8.25
1072	NYSE	NR	Mon, Mar 6, 2000	6.88	7.44	6.75	7.31
1071	NYSE	NR	Fri, Mar 3, 2000	7.38	7.44	6.75	6.75
1070	NYSE	NR	Thu, Mar 2, 2000	7.50	7.94	7.38	7.50
1069	NYSE	NR	Wed, Mar 1, 2000	7.88	7.94	7.06	7.38
1068	NYSE	NR	Tue, Feb 29, 2000	7.00	7.81	6.69	7.75
1067	NYSE	NR	Mon, Feb 28, 2000	7.00	7.00	6.69	7.00
1066	NYSE	NR	Fri, Feb 25, 2000	6.88	7.00	6.75	6.94
1065	NYSE	NR	Thu, Feb 24, 2000	7.13	7.13	6.81	7.00
1064	NYSE	NR	Wed, Feb 23, 2000	6.63	7.25	6.63	7.25
1063	NYSE	NR	Tue, Feb 22, 2000	6.94	6.94	6.75	6.94
1062	NYSE	NR	Fri, Feb 18, 2000	7.56	7.63	7.06	7.06
1061	NYSE	NR	Thu, Feb 17, 2000	7.06	7.69	6.63	7.69
1060	NYSE	NR	Wed, Feb 16, 2000	5.81	7.06	5.50	7.00
1059	NYSE	NR	Tue, Feb 15, 2000	5.94	6.56	5.94	6.06
1058	NYSE	NR	Mon, Feb 14, 2000	6.00	6.00	5.69	6.00
1057	NYSE	NR	Fri, Feb 11, 2000	6.13	6.50	6.00	6.00
1056	NYSE	NR	Thu, Feb 10, 2000	5.88	6.19	5.88	6.13
1055	NYSE	NR	Wed, Feb 9, 2000	6.25	6.31	5.81	6.00
1054	NYSE	NR	Tue, Feb 8, 2000	6.94	6.94	6.13	6.19
1053	NYSE	NR	Mon, Feb 7, 2000	6.88	7.00	6.88	6.94
1052	NYSE	NR	Fri, Feb 4, 2000	7.06	7.13	6.88	7.00
1051	NYSE	NR	Thu, Feb 3, 2000	6.94	7.06	6.94	7.00
1050	NYSE	NR	Wed, Feb 2, 2000	6.75	7.25	6.75	6.88
1049	NYSE	NR	Tue, Feb 1, 2000	6.38	6.75	6.19	6.75
1048	NYSE	NR	Mon, Jan 31, 2000	6.63	6.69	6.25	6.31
1047	NYSE	NR	Fri, Jan 28, 2000	6.63	6.75	6.50	6.63
1046	NYSE	NR	Thu, Jan 27, 2000	7.00	7.00	6.56	6.56
1045	NYSE	NR	Wed, Jan 26, 2000	7.75	7.81	6.75	6.88
1044	NYSE	NR	Tue, Jan 25, 2000	7.56	7.75	7.50	7.56
1043	NYSE	NR	Mon, Jan 24, 2000	8.25	8.25	7.31	7.50
1042	NYSE	NR	Fri, Jan 21, 2000	7.44	8.25	7.38	8.13
1041	NYSE	NR	Thu, Jan 20, 2000	7.50	7.50	7.00	7.44
1040	NYSE	NR	Wed, Jan 19, 2000	7.13	7.31	6.94	7.31
1039	NYSE	NR	Tue, Jan 18, 2000	6.44	7.13	6.31	7.06
1038	NYSE	NR	Fri, Jan 14, 2000	6.31	6.56	6.31	6.38
1037	NYSE	NR	Thu, Jan 13, 2000	5.63	6.00	5.63	5.94
1036	NYSE	NR	Wed, Jan 12, 2000	5.88	5.88	5.50	5.56
1035	NYSE	NR	Tue, Jan 11, 2000	5.69	5.88	5.56	5.88
1034	NYSE	NR	Mon, Jan 10, 2000	6.19	6.25	5.63	5.75
1033	NYSE	NR	Fri, Jan 7, 2000	5.63	6.38	5.56	6.25
1032	NYSE	NR	Thu, Jan 6, 2000	5.19	5.75	5.06	5.75
1031	NYSE	NR	Wed, Jan 5, 2000	5.31	5.31	5.06	5.13
1030	NYSE	NR	Tue, Jan 4, 2000	5.50	5.50	5.19	5.25
1029	NYSE	NR	Mon, Jan 3, 2000	6.00	6.13	5.38	5.50
1028	NYSE	NR	Fri, Dec 31, 1999	5.69	6.13	5.50	6.13
1027	NYSE	NR	Thu, Dec 30, 1999	6.06	6.19	5.63	5.81
1026	NYSE	NR	Wed, Dec 29, 1999	5.94	6.13	5.94	6.13
1025	NYSE	NR	Tue, Dec 28, 1999	5.75	6.13	5.63	6.00
1024	NYSE	NR	Mon, Dec 27, 1999	5.94	5.94	5.56	5.69
1023	NYSE	NR	Thu, Dec 23, 1999	5.50	5.94	5.38	5.88
1022	NYSE	NR	Wed, Dec 22, 1999	5.38	5.56	5.19	5.56
1021	NYSE	NR	Tue, Dec 21, 1999	5.19	5.38	5.06	5.38
1020	NYSE	NR	Mon, Dec 20, 1999	5.31	5.31	5.19	5.19
1019	NYSE	NR	Fri, Dec 17, 1999	5.38	5.44	5.31	5.38
1018	NYSE	NR	Thu, Dec 16, 1999	5.25	5.25	5.13	5.25
1017	NYSE	NR	Wed, Dec 15, 1999	5.44	5.50	5.13	5.19
1016	NYSE	NR	Tue, Dec 14, 1999	5.50	5.56	5.19	5.31
1015	NYSE	NR	Mon, Dec 13, 1999	5.38	5.44	5.13	5.38
1014	NYSE	NR	Fri, Dec 10, 1999	5.25	5.31	5.19	5.25
1013	NYSE	NR	Thu, Dec 9, 1999	5.44	5.44	5.31	5.44
1012	NYSE	NR	Wed, Dec 8, 1999	5.50	5.56	5.25	5.50
1011	NYSE	NR	Tue, Dec 7, 1999	5.69	5.75	5.31	5.50
1010	NYSE	NR	Mon, Dec 6, 1999	5.94	6.00	5.63	5.69
1009	NYSE	NR	Fri, Dec 3, 1999	6.06	6.06	5.63	5.94
1008	NYSE	NR	Thu, Dec 2, 1999	6.06	6.13	5.94	6.00
1007	NYSE	NR	Wed, Dec 1, 1999	6.06	6.25	5.88	6.19
1006	NYSE	NR	Tue, Nov 30, 1999	6.19	6.31	6.00	6.00
1005	NYSE	NR	Mon, Nov 29, 1999	6.44	6.63	6.00	6.19
1004	NYSE	NR	Fri, Nov 26, 1999	6.38	6.38	6.31	6.31
1003	NYSE	NR	Wed, Nov 24, 1999	6.38	6.56	6.31	6.31
1002	NYSE	NR	Tue, Nov 23, 1999	6.88	6.88	6.13	6.50
1001	NYSE	NR	Mon, Nov 22, 1999	6.75	7.13	6.63	6.88
1000	NYSE	NR	Fri, Nov 19, 1999	7.00	7.06	6.75	6.88
999	NYSE	NR	Thu, Nov 18, 1999	7.50	7.56	6.94	7.00
998	NYSE	NR	Wed, Nov 17, 1999	5.88	7.13	5.88	7.13
997	NYSE	NR	Tue, Nov 16, 1999	6.06	6.13	5.75	5.88
996	NYSE	NR	Mon, Nov 15, 1999	6.38	6.56	5.94	6.00
995	NYSE	NR	Fri, Nov 12, 1999	5.69	6.50	5.69	6.25
994	NYSE	NR	Thu, Nov 11, 1999	5.50	6.00	5.44	5.69
993	NYSE	NR	Wed, Nov 10, 1999	5.38	5.69	5.19	5.44
992	NYSE	NR	Tue, Nov 9, 1999	5.69	6.13	5.00	5.25
991	NYSE	NR	Mon, Nov 8, 1999	5.88	6.13	5.69	5.75
990	NYSE	NR	Fri, Nov 5, 1999	6.13	6.13	5.88	5.94
989	NYSE	NR	Thu, Nov 4, 1999	6.19	6.38	6.06	6.06
988	NYSE	NR	Wed, Nov 3, 1999	5.94	6.25	5.94	6.19
987	NYSE	NR	Tue, Nov 2, 1999	6.06	6.25	5.94	5.94
986	NYSE	NR	Mon, Nov 1, 1999	5.75	6.19	5.75	6.06
985	NYSE	NR	Fri, Oct 29, 1999	6.13	6.44	6.00	6.44
984	NYSE	NR	Thu, Oct 28, 1999	6.81	6.94	6.44	6.44
983	NYSE	NR	Wed, Oct 27, 1999	6.69	6.88	6.63	6.75
982	NYSE	NR	Tue, Oct 26, 1999	6.31	6.81	6.19	6.69
981	NYSE	NR	Mon, Oct 25, 1999	6.81	7.00	6.38	6.38
980	NYSE	NR	Fri, Oct 22, 1999	6.25	6.88	6.13	6.81
979	NYSE	NR	Thu, Oct 21, 1999	6.00	6.31	5.88	6.31
978	NYSE	NR	Wed, Oct 20, 1999	6.19	6.19	5.88	6.00
977	NYSE	NR	Tue, Oct 19, 1999	5.88	6.31	5.75	6.06
976	NYSE	NR	Mon, Oct 18, 1999	6.19	6.25	5.75	5.94
975	NYSE	NR	Fri, Oct 15, 1999	6.38	6.38	5.69	6.06
974	NYSE	NR	Thu, Oct 14, 1999	6.81	6.81	6.50	6.50
973	NYSE	NR	Wed, Oct 13, 1999	7.19	7.25	6.75	6.88
972	NYSE	NR	Tue, Oct 12, 1999	7.25	7.44	7.00	7.06
971	NYSE	NR	Mon, Oct 11, 1999	6.94	7.19	6.81	7.19
970	NYSE	NR	Fri, Oct 8, 1999	7.13	7.13	6.81	6.94
969	NYSE	NR	Thu, Oct 7, 1999	7.19	7.31	7.06	7.25
968	NYSE	NR	Wed, Oct 6, 1999	7.06	7.38	7.06	7.38
967	NYSE	NR	Tue, Oct 5, 1999	7.56	7.75	7.13	7.50
966	NYSE	NR	Mon, Oct 4, 1999	7.88	8.19	7.50	7.56
965	NYSE	NR	Fri, Oct 1, 1999	7.81	7.94	7.69	7.81
964	NYSE	NR	Thu, Sep 30, 1999	7.56	8.00	7.50	7.75
963	NYSE	NR	Wed, Sep 29, 1999	7.00	7.44	6.75	7.38
962	NYSE	NR	Tue, Sep 28, 1999	7.50	7.50	6.88	7.00
961	NYSE	NR	Mon, Sep 27, 1999	7.88	7.94	7.50	7.63
960	NYSE	NR	Fri, Sep 24, 1999	8.13	8.13	7.63	7.81
959	NYSE	NR	Thu, Sep 23, 1999	8.50	8.75	7.88	7.88
958	NYSE	NR	Wed, Sep 22, 1999	8.38	8.63	8.38	8.50
957	NYSE	NR	Tue, Sep 21, 1999	8.44	8.50	8.31	8.44
956	NYSE	NR	Mon, Sep 20, 1999	8.56	8.69	8.25	8.44
955	NYSE	NR	Fri, Sep 17, 1999	8.50	8.69	8.44	8.56
954	NYSE	NR	Thu, Sep 16, 1999	9.19	9.19	8.81	8.88
953	NYSE	NR	Wed, Sep 15, 1999	9.31	9.31	9.06	9.19
952	NYSE	NR	Tue, Sep 14, 1999	9.50	9.50	9.19	9.19
951	NYSE	NR	Mon, Sep 13, 1999	9.63	9.69	9.38	9.50
950	NYSE	NR	Fri, Sep 10, 1999	9.63	9.94	9.50	9.63
949	NYSE	NR	Thu, Sep 9, 1999	9.38	9.63	9.38	9.63
948	NYSE	NR	Wed, Sep 8, 1999	9.25	9.50	9.25	9.38
947	NYSE	NR	Tue, Sep 7, 1999	8.94	9.56	8.94	9.38
946	NYSE	NR	Fri, Sep 3, 1999	8.75	9.13	8.75	8.88
945	NYSE	NR	Thu, Sep 2, 1999	8.69	8.69	8.25	8.63
944	NYSE	NR	Wed, Sep 1, 1999	9.00	9.00	8.63	8.81
943	NYSE	NR	Tue, Aug 31, 1999	9.25	9.31	8.94	9.00
942	NYSE	NR	Mon, Aug 30, 1999	9.56	9.56	9.13	9.25
941	NYSE	NR	Fri, Aug 27, 1999	9.63	9.81	9.50	9.63
940	NYSE	NR	Thu, Aug 26, 1999	9.88	9.88	9.44	9.75
939	NYSE	NR	Wed, Aug 25, 1999	10.00	10.19	9.63	9.75
938	NYSE	NR	Tue, Aug 24, 1999	10.25	10.25	10.06	10.13
937	NYSE	NR	Mon, Aug 23, 1999	10.25	10.44	10.25	10.44
936	NYSE	NR	Fri, Aug 20, 1999	10.00	10.38	10.00	10.25
935	NYSE	NR	Thu, Aug 19, 1999	9.88	10.06	9.63	10.00
934	NYSE	NR	Wed, Aug 18, 1999	10.13	10.13	9.75	9.81
933	NYSE	NR	Tue, Aug 17, 1999	10.00	10.13	10.00	10.13
932	NYSE	NR	Mon, Aug 16, 1999	9.94	10.25	9.94	10.06
931	NYSE	NR	Fri, Aug 13, 1999	10.38	10.44	9.94	9.94
930	NYSE	NR	Thu, Aug 12, 1999	10.00	10.44	10.00	10.44
929	NYSE	NR	Wed, Aug 11, 1999	10.25	10.25	10.00	10.13
928	NYSE	NR	Tue, Aug 10, 1999	10.19	10.44	9.81	10.31
927	NYSE	NR	Mon, Aug 9, 1999	9.56	10.19	9.50	10.19
926	NYSE	NR	Fri, Aug 6, 1999	9.56	9.69	9.44	9.56
925	NYSE	NR	Thu, Aug 5, 1999	9.94	9.94	9.56	9.63
924	NYSE	NR	Wed, Aug 4, 1999	9.38	9.81	9.19	9.81
923	NYSE	NR	Tue, Aug 3, 1999	9.25	9.50	9.13	9.25
922	NYSE	NR	Mon, Aug 2, 1999	9.38	9.44	9.13	9.19
921	NYSE	NR	Fri, Jul 30, 1999	9.31	9.50	9.25	9.50
920	NYSE	NR	Thu, Jul 29, 1999	9.00	9.44	8.88	9.25
919	NYSE	NR	Wed, Jul 28, 1999	8.63	9.00	8.56	9.00
918	NYSE	NR	Tue, Jul 27, 1999	8.63	8.81	8.50	8.75
917	NYSE	NR	Mon, Jul 26, 1999	8.81	8.94	8.69	8.75
916	NYSE	NR	Fri, Jul 23, 1999	8.88	8.94	8.81	8.88
915	NYSE	NR	Thu, Jul 22, 1999	8.94	8.94	8.75	8.75
914	NYSE	NR	Wed, Jul 21, 1999	8.81	8.94	8.75	8.94
913	NYSE	NR	Tue, Jul 20, 1999	9.00	9.13	8.63	8.88
912	NYSE	NR	Mon, Jul 19, 1999	9.31	9.38	9.13	9.13
911	NYSE	NR	Fri, Jul 16, 1999	9.31	9.44	9.13	9.44
910	NYSE	NR	Thu, Jul 15, 1999	9.81	9.81	9.19	9.50
909	NYSE	NR	Wed, Jul 14, 1999	10.00	10.00	9.75	9.75
908	NYSE	NR	Tue, Jul 13, 1999	9.69	10.00	9.38	10.00
907	NYSE	NR	Mon, Jul 12, 1999	9.69	9.88	9.69	9.81
906	NYSE	NR	Fri, Jul 9, 1999	10.00	10.00	9.63	9.75
905	NYSE	NR	Thu, Jul 8, 1999	9.69	10.06	9.69	10.00
904	NYSE	NR	Wed, Jul 7, 1999	9.94	9.94	9.63	9.63
903	NYSE	NR	Tue, Jul 6, 1999	10.00	10.38	10.00	10.00
902	NYSE	NR	Fri, Jul 2, 1999	9.38	10.13	9.38	9.88
901	NYSE	NR	Thu, Jul 1, 1999	8.88	9.38	8.88	9.25
900	NYSE	NR	Wed, Jun 30, 1999	8.50	9.06	8.44	8.88
899	NYSE	NR	Tue, Jun 29, 1999	8.38	8.50	8.25	8.31
898	NYSE	NR	Mon, Jun 28, 1999	8.44	8.63	8.31	8.44
897	NYSE	NR	Fri, Jun 25, 1999	8.81	9.25	8.38	8.56
896	NYSE	NR	Thu, Jun 24, 1999	9.75	11.44	9.63	10.75
895	NYSE	NR	Wed, Jun 23, 1999	9.75	10.00	9.25	9.38
894	NYSE	NR	Tue, Jun 22, 1999	9.50	10.19	9.50	9.75
893	NYSE	NR	Mon, Jun 21, 1999	10.81	10.81	9.50	9.81
892	NYSE	NR	Fri, Jun 18, 1999	10.94	10.94	10.63	10.69
891	NYSE	NR	Thu, Jun 17, 1999	10.44	11.19	10.44	10.88
890	NYSE	NR	Wed, Jun 16, 1999	10.25	10.44	10.13	10.13
889	NYSE	NR	Tue, Jun 15, 1999	10.06	10.13	9.81	10.13
888	NYSE	NR	Mon, Jun 14, 1999	10.25	10.31	9.88	9.94
887	NYSE	NR	Fri, Jun 11, 1999	10.31	10.38	9.88	10.31
886	NYSE	NR	Thu, Jun 10, 1999	9.81	10.50	9.81	10.13
885	NYSE	NR	Wed, Jun 9, 1999	9.75	9.94	9.56	9.88
884	NYSE	NR	Tue, Jun 8, 1999	10.00	10.00	9.63	9.75
883	NYSE	NR	Mon, Jun 7, 1999	9.25	10.38	9.25	10.13
882	NYSE	NR	Fri, Jun 4, 1999	9.06	9.25	8.88	9.25
881	NYSE	NR	Thu, Jun 3, 1999	9.00	9.13	8.94	8.94
880	NYSE	NR	Wed, Jun 2, 1999	8.81	9.31	8.81	8.94
879	NYSE	NR	Tue, Jun 1, 1999	9.00	9.06	8.94	8.94
878	NYSE	NR	Fri, May 28, 1999	8.88	9.31	8.88	9.00
877	NYSE	NR	Thu, May 27, 1999	8.38	9.19	8.38	8.88
876	NYSE	NR	Wed, May 26, 1999	8.31	8.50	8.25	8.50
875	NYSE	NR	Tue, May 25, 1999	8.13	8.38	7.94	8.19
874	NYSE	NR	Mon, May 24, 1999	8.44	8.88	8.00	8.00
873	NYSE	NR	Fri, May 21, 1999	8.38	8.69	8.38	8.44
872	NYSE	NR	Thu, May 20, 1999	7.88	8.50	7.88	8.50
871	NYSE	NR	Wed, May 19, 1999	7.50	8.13	7.50	7.88
870	NYSE	NR	Tue, May 18, 1999	7.88	7.94	7.25	7.38
869	NYSE	NR	Mon, May 17, 1999	8.06	8.19	7.88	7.94
868	NYSE	NR	Fri, May 14, 1999	8.19	8.38	8.00	8.19
867	NYSE	NR	Thu, May 13, 1999	8.06	8.38	7.75	8.31
866	NYSE	NR	Wed, May 12, 1999	8.38	8.50	8.13	8.13
865	NYSE	NR	Tue, May 11, 1999	8.25	8.75	8.25	8.50
864	NYSE	NR	Mon, May 10, 1999	8.63	8.69	8.25	8.25
863	NYSE	NR	Fri, May 7, 1999	8.69	8.69	8.31	8.63
862	NYSE	NR	Thu, May 6, 1999	9.25	9.25	8.50	8.56
861	NYSE	NR	Wed, May 5, 1999	9.31	9.44	9.13	9.25
860	NYSE	NR	Tue, May 4, 1999	9.31	9.44	9.19	9.31
859	NYSE	NR	Mon, May 3, 1999	9.00	9.31	8.88	9.31
858	NYSE	NR	Fri, Apr 30, 1999	9.31	9.31	9.00	9.19
857	NYSE	NR	Thu, Apr 29, 1999	8.75	9.25	8.50	9.25
856	NYSE	NR	Wed, Apr 28, 1999	7.88	8.88	7.88	8.81
855	NYSE	NR	Tue, Apr 27, 1999	7.75	8.06	7.63	8.00
854	NYSE	NR	Mon, Apr 26, 1999	7.75	7.88	7.31	7.88
853	NYSE	NR	Fri, Apr 23, 1999	8.00	8.00	7.56	7.63
852	NYSE	NR	Thu, Apr 22, 1999	8.13	8.19	7.63	8.00
851	NYSE	NR	Wed, Apr 21, 1999	7.75	8.31	7.75	8.00
850	NYSE	NR	Tue, Apr 20, 1999	7.75	7.81	7.50	7.63
849	NYSE	NR	Mon, Apr 19, 1999	8.25	8.50	7.75	7.88
848	NYSE	NR	Fri, Apr 16, 1999	7.50	8.38	7.44	8.13
847	NYSE	NR	Thu, Apr 15, 1999	7.25	7.50	7.13	7.50
846	NYSE	NR	Wed, Apr 14, 1999	7.13	7.31	7.06	7.19
845	NYSE	NR	Tue, Apr 13, 1999	7.69	7.69	7.06	7.06
844	NYSE	NR	Mon, Apr 12, 1999	7.38	7.75	7.13	7.69
843	NYSE	NR	Fri, Apr 9, 1999	6.81	7.38	6.75	7.38
842	NYSE	NR	Thu, Apr 8, 1999	6.75	7.13	6.69	6.94
841	NYSE	NR	Wed, Apr 7, 1999	7.00	7.00	6.75	6.75
840	NYSE	NR	Tue, Apr 6, 1999	7.13	7.25	6.88	6.88
839	NYSE	NR	Mon, Apr 5, 1999	6.94	7.25	6.94	7.25
838	NYSE	NR	Thu, Apr 1, 1999	7.31	7.31	6.94	7.00
837	NYSE	NR	Wed, Mar 31, 1999	7.50	7.50	7.00	7.25
836	NYSE	NR	Tue, Mar 30, 1999	7.94	7.94	7.25	7.25
835	NYSE	NR	Mon, Mar 29, 1999	7.75	8.00	7.69	7.88
834	NYSE	NR	Fri, Mar 26, 1999	7.38	8.06	7.25	7.56
833	NYSE	NR	Thu, Mar 25, 1999	7.25	7.38	7.00	7.38
832	NYSE	NR	Wed, Mar 24, 1999	7.19	7.50	7.00	7.31
831	NYSE	NR	Tue, Mar 23, 1999	7.00	7.19	6.81	7.19
830	NYSE	NR	Mon, Mar 22, 1999	6.38	7.00	6.38	7.00
829	NYSE	NR	Fri, Mar 19, 1999	6.13	6.50	6.00	6.31
828	NYSE	NR	Thu, Mar 18, 1999	6.25	6.75	6.25	6.69
827	NYSE	NR	Wed, Mar 17, 1999	6.25	6.31	6.13	6.13
826	NYSE	NR	Tue, Mar 16, 1999	6.50	6.50	6.13	6.19
825	NYSE	NR	Mon, Mar 15, 1999	7.00	7.00	6.13	6.50
824	NYSE	NR	Fri, Mar 12, 1999	7.06	7.38	6.81	6.94
823	NYSE	NR	Thu, Mar 11, 1999	7.44	7.81	6.75	6.94
822	NYSE	NR	Wed, Mar 10, 1999	6.69	7.38	6.69	7.06
821	NYSE	NR	Tue, Mar 9, 1999	6.75	6.81	6.56	6.69
820	NYSE	NR	Mon, Mar 8, 1999	5.81	6.81	5.81	6.75
819	NYSE	NR	Fri, Mar 5, 1999	6.00	6.00	5.69	5.81
818	NYSE	NR	Thu, Mar 4, 1999	5.31	5.94	5.25	5.94
817	NYSE	NR	Wed, Mar 3, 1999	5.13	5.38	5.13	5.38
816	NYSE	NR	Tue, Mar 2, 1999	5.06	5.25	5.00	5.19
815	NYSE	NR	Mon, Mar 1, 1999	5.25	5.31	4.94	5.00
814	NYSE	NR	Fri, Feb 26, 1999	5.50	5.56	5.25	5.25
813	NYSE	NR	Thu, Feb 25, 1999	5.31	5.63	5.31	5.56
812	NYSE	NR	Wed, Feb 24, 1999	5.19	5.44	5.19	5.31
811	NYSE	NR	Tue, Feb 23, 1999	5.13	5.31	5.13	5.19
810	NYSE	NR	Mon, Feb 22, 1999	5.25	5.25	5.06	5.13
809	NYSE	NR	Fri, Feb 19, 1999	5.31	5.31	5.13	5.19
808	NYSE	NR	Thu, Feb 18, 1999	5.13	5.38	5.06	5.31
807	NYSE	NR	Wed, Feb 17, 1999	5.25	5.25	5.13	5.19
806	NYSE	NR	Tue, Feb 16, 1999	5.06	5.25	5.06	5.19
805	NYSE	NR	Fri, Feb 12, 1999	5.31	5.38	5.06	5.06
804	NYSE	NR	Thu, Feb 11, 1999	5.06	5.50	5.00	5.50
803	NYSE	NR	Wed, Feb 10, 1999	5.06	5.06	4.88	5.00
802	NYSE	NR	Tue, Feb 9, 1999	5.13	5.13	4.88	4.94
801	NYSE	NR	Mon, Feb 8, 1999	5.25	5.25	5.06	5.13
800	NYSE	NR	Fri, Feb 5, 1999	5.38	5.50	5.00	5.13
799	NYSE	NR	Thu, Feb 4, 1999	5.75	5.75	5.38	5.44
798	NYSE	NR	Wed, Feb 3, 1999	5.19	5.75	5.19	5.75
797	NYSE	NR	Tue, Feb 2, 1999	5.25	5.44	5.13	5.31
796	NYSE	NR	Mon, Feb 1, 1999	5.25	5.25	5.06	5.13
795	NYSE	NR	Fri, Jan 29, 1999	5.19	5.25	5.00	5.13
794	NYSE	NR	Thu, Jan 28, 1999	5.44	5.44	4.94	5.13
793	NYSE	NR	Wed, Jan 27, 1999	5.75	5.88	5.25	5.38
792	NYSE	NR	Tue, Jan 26, 1999	5.94	5.94	5.75	5.81
791	NYSE	NR	Mon, Jan 25, 1999	6.19	6.38	5.88	5.88
790	NYSE	NR	Fri, Jan 22, 1999	6.44	6.44	6.25	6.25
789	NYSE	NR	Thu, Jan 21, 1999	6.31	6.38	6.19	6.31
788	NYSE	NR	Wed, Jan 20, 1999	6.38	6.56	6.13	6.25
787	NYSE	NR	Tue, Jan 19, 1999	6.13	6.50	6.06	6.50
786	NYSE	NR	Fri, Jan 15, 1999	6.00	6.25	6.00	6.25
785	NYSE	NR	Thu, Jan 14, 1999	6.19	6.38	6.06	6.06
784	NYSE	NR	Wed, Jan 13, 1999	6.13	6.44	6.00	6.31
783	NYSE	NR	Tue, Jan 12, 1999	6.50	6.50	6.13	6.25
782	NYSE	NR	Mon, Jan 11, 1999	6.50	6.69	6.38	6.50
781	NYSE	NR	Fri, Jan 8, 1999	6.69	6.88	6.56	6.56
780	NYSE	NR	Thu, Jan 7, 1999	6.56	6.75	6.50	6.63
779	NYSE	NR	Wed, Jan 6, 1999	6.44	6.69	6.31	6.69
778	NYSE	NR	Tue, Jan 5, 1999	6.50	6.63	6.25	6.31
777	NYSE	NR	Mon, Jan 4, 1999	6.75	6.81	6.25	6.38
776	NYSE	NR	Thu, Dec 31, 1998	6.13	6.81	6.13	6.81
775	NYSE	NR	Wed, Dec 30, 1998	5.75	6.25	5.75	6.13
774	NYSE	NR	Tue, Dec 29, 1998	5.81	5.94	5.75	5.88
773	NYSE	NR	Mon, Dec 28, 1998	6.06	6.06	5.69	5.94
772	NYSE	NR	Thu, Dec 24, 1998	6.06	6.19	5.94	6.00
771	NYSE	NR	Wed, Dec 23, 1998	6.06	6.25	5.81	6.19
770	NYSE	NR	Tue, Dec 22, 1998	6.00	6.13	5.75	5.81
769	NYSE	NR	Mon, Dec 21, 1998	6.06	6.13	5.88	5.94
768	NYSE	NR	Fri, Dec 18, 1998	5.81	6.00	5.69	6.00
767	NYSE	NR	Thu, Dec 17, 1998	6.00	6.13	5.63	5.69
766	NYSE	NR	Wed, Dec 16, 1998	5.75	6.13	5.75	5.88
765	NYSE	NR	Tue, Dec 15, 1998	5.50	5.63	5.31	5.63
764	NYSE	NR	Mon, Dec 14, 1998	5.50	5.56	5.38	5.56
763	NYSE	NR	Fri, Dec 11, 1998	5.50	5.69	5.50	5.50
762	NYSE	NR	Thu, Dec 10, 1998	5.94	5.94	5.50	5.63
761	NYSE	NR	Wed, Dec 9, 1998	6.06	6.19	5.75	5.94
760	NYSE	NR	Tue, Dec 8, 1998	6.38	6.38	5.94	6.06
759	NYSE	NR	Mon, Dec 7, 1998	6.00	6.38	5.94	6.38
758	NYSE	NR	Fri, Dec 4, 1998	6.38	6.44	5.94	6.00
757	NYSE	NR	Thu, Dec 3, 1998	6.38	6.38	5.81	6.00
756	NYSE	NR	Wed, Dec 2, 1998	7.31	7.31	6.25	6.56
755	NYSE	NR	Tue, Dec 1, 1998	7.56	7.63	7.00	7.19
754	NYSE	NR	Mon, Nov 30, 1998	7.88	7.88	7.13	7.38
753	NYSE	NR	Fri, Nov 27, 1998	7.63	7.81	7.63	7.75
752	NYSE	NR	Wed, Nov 25, 1998	7.81	7.94	7.63	7.69
751	NYSE	NR	Tue, Nov 24, 1998	7.88	8.06	7.63	7.94
750	NYSE	NR	Mon, Nov 23, 1998	8.50	8.56	8.00	8.00
749	NYSE	NR	Fri, Nov 20, 1998	8.13	8.38	8.13	8.31
748	NYSE	NR	Thu, Nov 19, 1998	7.69	8.13	7.63	8.13
747	NYSE	NR	Wed, Nov 18, 1998	8.06	8.13	7.75	7.81
746	NYSE	NR	Tue, Nov 17, 1998	8.00	8.06	7.50	8.06
745	NYSE	NR	Mon, Nov 16, 1998	8.06	8.13	7.63	7.88
744	NYSE	NR	Fri, Nov 13, 1998	8.75	8.88	8.00	8.00
743	NYSE	NR	Thu, Nov 12, 1998	8.25	8.75	8.25	8.69
742	NYSE	NR	Wed, Nov 11, 1998	9.25	9.25	8.13	8.25
741	NYSE	NR	Tue, Nov 10, 1998	8.88	9.13	8.00	9.00
740	NYSE	NR	Mon, Nov 9, 1998	9.44	9.44	8.88	9.00
739	NYSE	NR	Fri, Nov 6, 1998	9.25	9.69	9.13	9.50
738	NYSE	NR	Thu, Nov 5, 1998	9.69	9.69	9.06	9.06
737	NYSE	NR	Wed, Nov 4, 1998	9.25	9.94	9.06	9.81
736	NYSE	NR	Tue, Nov 3, 1998	9.81	9.81	8.75	8.75
735	NYSE	NR	Mon, Nov 2, 1998	9.44	10.00	9.44	9.94
734	NYSE	NR	Fri, Oct 30, 1998	9.00	9.56	9.00	9.44
733	NYSE	NR	Thu, Oct 29, 1998	8.75	9.00	8.63	8.94
732	NYSE	NR	Wed, Oct 28, 1998	8.75	8.75	8.25	8.63
731	NYSE	NR	Tue, Oct 27, 1998	9.13	9.44	8.38	8.88
730	NYSE	NR	Mon, Oct 26, 1998	8.38	9.00	8.19	9.00
729	NYSE	NR	Fri, Oct 23, 1998	9.00	9.00	8.50	8.50
728	NYSE	NR	Thu, Oct 22, 1998	8.50	9.00	8.25	9.00
727	NYSE	NR	Wed, Oct 21, 1998	7.81	8.50	7.63	8.38
726	NYSE	NR	Tue, Oct 20, 1998	7.13	7.84	7.06	7.69
725	NYSE	NR	Mon, Oct 19, 1998	6.75	7.13	6.75	7.00
724	NYSE	NR	Fri, Oct 16, 1998	6.88	7.19	6.50	7.00
723	NYSE	NR	Thu, Oct 15, 1998	6.25	7.00	6.13	6.75
722	NYSE	NR	Wed, Oct 14, 1998	6.38	6.69	6.13	6.13
721	NYSE	NR	Tue, Oct 13, 1998	6.75	6.94	6.13	6.50
720	NYSE	NR	Mon, Oct 12, 1998	6.69	7.13	6.63	6.88
719	NYSE	NR	Fri, Oct 9, 1998	6.19	6.44	6.13	6.38
718	NYSE	NR	Thu, Oct 8, 1998	6.75	6.75	6.00	6.25
717	NYSE	NR	Wed, Oct 7, 1998	6.81	7.06	6.75	6.75
716	NYSE	NR	Tue, Oct 6, 1998	6.63	6.94	6.63	6.81
715	NYSE	NR	Mon, Oct 5, 1998	7.19	7.25	6.50	6.69
714	NYSE	NR	Fri, Oct 2, 1998	7.19	7.31	7.00	7.13
713	NYSE	NR	Thu, Oct 1, 1998	6.88	7.31	6.81	7.19
712	NYSE	NR	Wed, Sep 30, 1998	6.94	7.00	6.69	6.88
711	NYSE	NR	Tue, Sep 29, 1998	6.88	7.13	6.88	6.94
710	NYSE	NR	Mon, Sep 28, 1998	7.06	7.06	6.63	6.88
709	NYSE	NR	Fri, Sep 25, 1998	6.81	7.25	6.81	7.00
708	NYSE	NR	Thu, Sep 24, 1998	7.63	7.63	6.75	6.81
707	NYSE	NR	Wed, Sep 23, 1998	7.13	8.00	7.13	7.50
706	NYSE	NR	Tue, Sep 22, 1998	7.88	7.88	7.13	7.13
705	NYSE	NR	Mon, Sep 21, 1998	7.63	8.00	7.56	8.00
704	NYSE	NR	Fri, Sep 18, 1998	8.25	8.31	7.50	7.94
703	NYSE	NR	Thu, Sep 17, 1998	8.63	8.63	8.13	8.38
702	NYSE	NR	Wed, Sep 16, 1998	8.94	9.19	8.50	8.88
701	NYSE	NR	Tue, Sep 15, 1998	9.00	9.13	8.81	8.88
700	NYSE	NR	Mon, Sep 14, 1998	8.75	9.13	8.50	9.06
699	NYSE	NR	Fri, Sep 11, 1998	7.50	8.75	7.50	8.75
698	NYSE	NR	Thu, Sep 10, 1998	6.75	7.44	6.75	7.38
697	NYSE	NR	Wed, Sep 9, 1998	7.00	7.19	6.88	7.00
696	NYSE	NR	Tue, Sep 8, 1998	7.75	7.88	7.00	7.06
695	NYSE	NR	Fri, Sep 4, 1998	6.69	7.19	6.63	7.19
694	NYSE	NR	Thu, Sep 3, 1998	6.50	6.63	6.00	6.56
693	NYSE	NR	Wed, Sep 2, 1998	6.00	6.94	5.88	6.69
692	NYSE	NR	Tue, Sep 1, 1998	5.75	6.13	5.50	6.00
691	NYSE	NR	Mon, Aug 31, 1998	6.06	6.31	5.50	5.69
690	NYSE	NR	Fri, Aug 28, 1998	6.25	6.38	5.94	6.19
689	NYSE	NR	Thu, Aug 27, 1998	6.25	6.31	5.94	6.13
688	NYSE	NR	Wed, Aug 26, 1998	6.19	6.50	6.00	6.31
687	NYSE	NR	Tue, Aug 25, 1998	6.69	6.69	6.44	6.44
686	NYSE	NR	Mon, Aug 24, 1998	6.94	7.06	6.50	6.56
685	NYSE	NR	Fri, Aug 21, 1998	8.00	8.00	6.88	7.13
684	NYSE	NR	Thu, Aug 20, 1998	8.19	8.25	7.88	7.88
683	NYSE	NR	Wed, Aug 19, 1998	7.81	8.25	7.81	8.13
682	NYSE	NR	Tue, Aug 18, 1998	8.13	8.19	7.56	7.94
681	NYSE	NR	Mon, Aug 17, 1998	8.19	8.25	8.06	8.06
680	NYSE	NR	Fri, Aug 14, 1998	8.63	8.63	8.00	8.19
679	NYSE	NR	Thu, Aug 13, 1998	8.63	8.63	8.31	8.50
678	NYSE	NR	Wed, Aug 12, 1998	8.69	8.81	8.56	8.63
677	NYSE	NR	Tue, Aug 11, 1998	8.81	8.81	8.13	8.19
676	NYSE	NR	Mon, Aug 10, 1998	9.38	9.44	8.88	8.94
675	NYSE	NR	Fri, Aug 7, 1998	8.81	9.88	8.81	9.50
674	NYSE	NR	Thu, Aug 6, 1998	8.56	9.00	8.00	8.69
673	NYSE	NR	Wed, Aug 5, 1998	8.81	9.00	8.63	8.69
672	NYSE	NR	Tue, Aug 4, 1998	9.25	9.25	8.81	8.88
671	NYSE	NR	Mon, Aug 3, 1998	9.25	9.44	9.19	9.19
670	NYSE	NR	Fri, Jul 31, 1998	9.38	9.38	8.88	9.25
669	NYSE	NR	Thu, Jul 30, 1998	9.38	9.63	9.13	9.50
668	NYSE	NR	Wed, Jul 29, 1998	9.44	9.88	9.25	9.25
667	NYSE	NR	Tue, Jul 28, 1998	9.75	9.88	9.25	9.25
666	NYSE	NR	Mon, Jul 27, 1998	10.50	10.50	9.38	9.75
665	NYSE	NR	Fri, Jul 24, 1998	11.00	11.13	10.56	10.63
664	NYSE	NR	Thu, Jul 23, 1998	11.75	11.75	10.75	10.88
663	NYSE	NR	Wed, Jul 22, 1998	11.63	11.81	11.25	11.63
662	NYSE	NR	Tue, Jul 21, 1998	11.81	11.88	11.56	11.69
661	NYSE	NR	Mon, Jul 20, 1998	12.31	12.31	11.63	11.81
660	NYSE	NR	Fri, Jul 17, 1998	12.13	12.88	12.06	12.25
659	NYSE	NR	Thu, Jul 16, 1998	11.19	12.00	11.13	12.00
658	NYSE	NR	Wed, Jul 15, 1998	11.13	11.25	10.50	11.19
657	NYSE	NR	Tue, Jul 14, 1998	10.75	11.31	10.75	11.06
656	NYSE	NR	Mon, Jul 13, 1998	10.69	10.94	10.56	10.69
655	NYSE	NR	Fri, Jul 10, 1998	10.69	10.88	10.50	10.69
654	NYSE	NR	Thu, Jul 9, 1998	10.69	11.00	10.50	10.63
653	NYSE	NR	Wed, Jul 8, 1998	10.56	10.75	10.44	10.69
652	NYSE	NR	Tue, Jul 7, 1998	10.81	10.81	10.44	10.50
651	NYSE	NR	Mon, Jul 6, 1998	11.63	11.63	10.69	10.88
650	NYSE	NR	Thu, Jul 2, 1998	10.75	11.00	10.63	11.00
649	NYSE	NR	Wed, Jul 1, 1998	11.25	11.69	10.63	10.75
648	NYSE	NR	Tue, Jun 30, 1998	10.50	11.50	10.38	11.13
647	NYSE	NR	Mon, Jun 29, 1998	10.00	10.56	9.88	10.44
646	NYSE	NR	Fri, Jun 26, 1998	12.38	12.81	9.75	9.94
645	NYSE	NR	Thu, Jun 25, 1998	13.25	13.50	12.44	12.50
644	NYSE	NR	Wed, Jun 24, 1998	13.00	13.31	12.94	13.25
643	NYSE	NR	Tue, Jun 23, 1998	12.44	13.25	12.44	12.81
642	NYSE	NR	Mon, Jun 22, 1998	12.31	12.63	11.88	12.31
641	NYSE	NR	Fri, Jun 19, 1998	12.44	12.63	12.25	12.31
640	NYSE	NR	Thu, Jun 18, 1998	12.69	12.69	12.00	12.13
639	NYSE	NR	Wed, Jun 17, 1998	12.88	12.94	12.06	12.50
638	NYSE	NR	Tue, Jun 16, 1998	12.63	13.25	12.38	12.44
637	NYSE	NR	Mon, Jun 15, 1998	13.00	13.44	12.13	12.44
636	NYSE	NR	Fri, Jun 12, 1998	14.00	14.13	12.06	12.88
635	NYSE	NR	Thu, Jun 11, 1998	16.94	16.94	16.25	16.31
634	NYSE	NR	Wed, Jun 10, 1998	17.63	17.63	16.88	16.94
633	NYSE	NR	Tue, Jun 9, 1998	17.94	18.00	17.56	17.63
632	NYSE	NR	Mon, Jun 8, 1998	18.50	18.50	17.81	18.19
631	NYSE	NR	Fri, Jun 5, 1998	17.56	18.13	17.50	17.88
630	NYSE	NR	Thu, Jun 4, 1998	17.50	17.75	17.44	17.56
629	NYSE	NR	Wed, Jun 3, 1998	17.81	18.38	17.63	17.75
628	NYSE	NR	Tue, Jun 2, 1998	18.13	18.13	17.50	17.81
627	NYSE	NR	Mon, Jun 1, 1998	18.44	18.50	17.75	18.00
626	NYSE	NR	Fri, May 29, 1998	17.94	19.13	17.94	18.19
625	NYSE	NR	Thu, May 28, 1998	18.06	18.25	17.75	17.88
624	NYSE	NR	Wed, May 27, 1998	17.75	18.25	17.50	18.06
623	NYSE	NR	Tue, May 26, 1998	19.25	19.25	18.00	18.00
622	NYSE	NR	Fri, May 22, 1998	19.19	19.19	18.81	19.00
621	NYSE	NR	Thu, May 21, 1998	19.56	19.69	18.75	18.94
620	NYSE	NR	Wed, May 20, 1998	20.31	20.50	19.25	19.88
619	NYSE	NR	Tue, May 19, 1998	20.56	20.88	20.31	20.38
618	NYSE	NR	Mon, May 18, 1998	21.50	21.75	20.25	20.31
617	NYSE	NR	Fri, May 15, 1998	21.00	21.75	21.00	21.38
616	NYSE	NR	Thu, May 14, 1998	21.25	21.38	21.00	21.25
615	NYSE	NR	Wed, May 13, 1998	22.00	22.06	20.75	21.00
614	NYSE	NR	Tue, May 12, 1998	20.75	21.25	20.75	21.00
613	NYSE	NR	Mon, May 11, 1998	21.19	21.50	20.75	20.75
612	NYSE	NR	Fri, May 8, 1998	21.00	21.00	20.81	21.00
611	NYSE	NR	Thu, May 7, 1998	21.88	21.88	21.00	21.00
610	NYSE	NR	Wed, May 6, 1998	21.88	22.00	21.38	21.63
609	NYSE	NR	Tue, May 5, 1998	21.75	21.94	21.38	21.63
608	NYSE	NR	Mon, May 4, 1998	22.38	22.50	21.50	21.50
607	NYSE	NR	Fri, May 1, 1998	23.81	24.44	21.75	22.00
606	NYSE	NR	Thu, Apr 30, 1998	23.88	25.50	23.75	24.06
605	NYSE	NR	Wed, Apr 29, 1998	22.75	23.75	22.44	23.75
604	NYSE	NR	Tue, Apr 28, 1998	21.63	22.63	21.50	22.63
603	NYSE	NR	Mon, Apr 27, 1998	21.38	21.75	21.25	21.56
602	NYSE	NR	Fri, Apr 24, 1998	21.69	21.81	21.38	21.50
601	NYSE	NR	Thu, Apr 23, 1998	21.81	21.94	21.44	21.81
600	NYSE	NR	Wed, Apr 22, 1998	22.13	22.19	21.75	21.75
599	NYSE	NR	Tue, Apr 21, 1998	21.38	22.25	21.25	22.19
598	NYSE	NR	Mon, Apr 20, 1998	21.50	21.63	20.81	21.00
597	NYSE	NR	Fri, Apr 17, 1998	20.38	21.56	20.38	21.38
596	NYSE	NR	Thu, Apr 16, 1998	20.00	20.50	20.00	20.38
595	NYSE	NR	Wed, Apr 15, 1998	19.81	20.00	19.69	19.94
594	NYSE	NR	Tue, Apr 14, 1998	19.25	19.94	19.19	19.88
593	NYSE	NR	Mon, Apr 13, 1998	18.13	19.38	18.13	19.06
592	NYSE	NR	Thu, Apr 9, 1998	18.56	18.75	18.06	18.06
591	NYSE	NR	Wed, Apr 8, 1998	18.38	18.44	18.06	18.31
590	NYSE	NR	Tue, Apr 7, 1998	18.63	18.63	18.00	18.13
589	NYSE	NR	Mon, Apr 6, 1998	18.88	19.00	18.50	18.56
588	NYSE	NR	Fri, Apr 3, 1998	18.94	19.06	18.63	18.75
587	NYSE	NR	Thu, Apr 2, 1998	19.13	19.38	19.00	19.06
586	NYSE	NR	Wed, Apr 1, 1998	18.25	19.00	18.25	19.00
585	NYSE	NR	Tue, Mar 31, 1998	18.25	18.63	18.00	18.25
584	NYSE	NR	Mon, Mar 30, 1998	18.75	18.94	18.13	18.19
583	NYSE	NR	Fri, Mar 27, 1998	19.19	19.38	18.44	18.50
582	NYSE	NR	Thu, Mar 26, 1998	19.50	19.94	19.06	19.06
581	NYSE	NR	Wed, Mar 25, 1998	19.63	19.88	19.44	19.56
580	NYSE	NR	Tue, Mar 24, 1998	19.75	19.75	19.13	19.75
579	NYSE	NR	Mon, Mar 23, 1998	19.00	20.00	19.00	19.94
578	NYSE	NR	Fri, Mar 20, 1998	18.94	18.94	18.31	18.88
577	NYSE	NR	Thu, Mar 19, 1998	18.56	18.94	18.56	18.88
576	NYSE	NR	Wed, Mar 18, 1998	18.13	18.38	17.75	18.38
575	NYSE	NR	Tue, Mar 17, 1998	18.94	18.94	17.75	17.75
574	NYSE	NR	Mon, Mar 16, 1998	19.19	19.38	18.63	18.88
573	NYSE	NR	Fri, Mar 13, 1998	19.56	19.81	19.31	19.31
572	NYSE	NR	Thu, Mar 12, 1998	19.56	19.88	19.19	19.44
571	NYSE	NR	Wed, Mar 11, 1998	19.13	19.69	19.13	19.31
570	NYSE	NR	Tue, Mar 10, 1998	19.31	19.38	18.25	18.63
569	NYSE	NR	Mon, Mar 9, 1998	20.00	20.00	19.38	19.56
568	NYSE	NR	Fri, Mar 6, 1998	20.00	20.25	19.75	20.00
567	NYSE	NR	Thu, Mar 5, 1998	19.50	20.13	19.38	20.00
566	NYSE	NR	Wed, Mar 4, 1998	19.75	20.31	19.56	20.00
565	NYSE	NR	Tue, Mar 3, 1998	19.19	19.75	18.88	19.69
564	NYSE	NR	Mon, Mar 2, 1998	19.25	19.38	18.75	19.13
563	NYSE	NR	Fri, Feb 27, 1998	18.63	19.75	18.63	19.25
562	NYSE	NR	Thu, Feb 26, 1998	18.44	18.75	18.44	18.56
561	NYSE	NR	Wed, Feb 25, 1998	18.13	18.50	18.00	18.25
560	NYSE	NR	Tue, Feb 24, 1998	18.19	18.25	17.75	18.00
559	NYSE	NR	Mon, Feb 23, 1998	18.44	18.44	17.63	18.00
558	NYSE	NR	Fri, Feb 20, 1998	18.75	19.00	18.13	18.56
557	NYSE	NR	Thu, Feb 19, 1998	18.75	19.13	18.75	18.75
556	NYSE	NR	Wed, Feb 18, 1998	19.00	19.13	18.63	18.75
555	NYSE	NR	Tue, Feb 17, 1998	19.75	19.75	18.88	19.00
554	NYSE	NR	Fri, Feb 13, 1998	19.06	20.00	19.06	19.88
553	NYSE	NR	Thu, Feb 12, 1998	19.00	19.19	18.88	19.13
552	NYSE	NR	Wed, Feb 11, 1998	18.19	19.94	18.19	19.06
551	NYSE	NR	Tue, Feb 10, 1998	17.81	18.75	17.75	18.31
550	NYSE	NR	Mon, Feb 9, 1998	18.25	18.38	17.19	17.81
549	NYSE	NR	Fri, Feb 6, 1998	17.63	18.06	17.50	18.00
548	NYSE	NR	Thu, Feb 5, 1998	16.25	17.88	16.25	17.50
547	NYSE	NR	Wed, Feb 4, 1998	16.00	16.38	15.44	16.00
546	NYSE	NR	Tue, Feb 3, 1998	15.88	16.00	15.63	16.00
545	NYSE	NR	Mon, Feb 2, 1998	16.00	16.00	15.75	15.75
544	NYSE	NR	Fri, Jan 30, 1998	16.44	16.56	16.19	16.19
543	NYSE	NR	Thu, Jan 29, 1998	15.88	16.50	15.88	16.44
542	NYSE	NR	Wed, Jan 28, 1998	16.94	16.94	15.63	15.75
541	NYSE	NR	Tue, Jan 27, 1998	16.75	17.25	16.63	16.81
540	NYSE	NR	Mon, Jan 26, 1998	17.50	17.50	16.50	16.56
539	NYSE	NR	Fri, Jan 23, 1998	17.75	18.13	17.50	17.50
538	NYSE	NR	Thu, Jan 22, 1998	17.75	18.00	17.00	17.81
537	NYSE	NR	Wed, Jan 21, 1998	17.44	18.00	17.25	18.00
536	NYSE	NR	Tue, Jan 20, 1998	16.63	17.56	16.31	17.25
535	NYSE	NR	Fri, Jan 16, 1998	15.88	17.25	15.50	16.56
534	NYSE	NR	Thu, Jan 15, 1998	14.38	15.00	14.25	14.69
533	NYSE	NR	Wed, Jan 14, 1998	15.06	15.38	14.00	14.13
532	NYSE	NR	Tue, Jan 13, 1998	14.00	15.06	14.00	15.00
531	NYSE	NR	Mon, Jan 12, 1998	14.13	14.13	12.00	14.00
530	NYSE	NR	Fri, Jan 9, 1998	16.19	16.19	14.00	14.38
529	NYSE	NR	Thu, Jan 8, 1998	16.06	17.00	15.75	16.13
528	NYSE	NR	Wed, Jan 7, 1998	16.56	17.00	16.00	16.13
527	NYSE	NR	Tue, Jan 6, 1998	16.25	17.50	16.06	16.31
526	NYSE	NR	Mon, Jan 5, 1998	16.63	17.50	16.63	17.00
525	NYSE	NR	Fri, Jan 2, 1998	17.25	17.25	16.50	16.75
524	NYSE	NR	Wed, Dec 31, 1997	16.50	17.63	16.50	17.50
523	NYSE	NR	Tue, Dec 30, 1997	16.50	17.00	16.44	16.50
522	NYSE	NR	Mon, Dec 29, 1997	15.38	16.50	15.13	16.25
521	NYSE	NR	Fri, Dec 26, 1997	15.25	15.50	15.13	15.38
520	NYSE	NR	Wed, Dec 24, 1997	15.44	15.44	15.06	15.38
519	NYSE	NR	Tue, Dec 23, 1997	15.25	15.75	15.19	15.38
518	NYSE	NR	Mon, Dec 22, 1997	15.88	16.25	15.25	15.38
517	NYSE	NR	Fri, Dec 19, 1997	15.19	15.63	14.88	15.63
516	NYSE	NR	Thu, Dec 18, 1997	16.38	16.88	15.75	15.81
515	NYSE	NR	Wed, Dec 17, 1997	15.50	16.50	15.50	16.13
514	NYSE	NR	Tue, Dec 16, 1997	15.00	16.50	15.00	15.25
513	NYSE	NR	Mon, Dec 15, 1997	16.44	16.56	14.75	15.13
512	NYSE	NR	Fri, Dec 12, 1997	17.75	17.88	16.13	16.31
511	NYSE	NR	Thu, Dec 11, 1997	18.50	18.50	17.44	17.50
510	NYSE	NR	Wed, Dec 10, 1997	18.50	19.00	18.13	18.38
509	NYSE	NR	Tue, Dec 9, 1997	18.88	18.88	18.00	18.38
508	NYSE	NR	Mon, Dec 8, 1997	20.00	20.00	18.50	18.88
507	NYSE	NR	Fri, Dec 5, 1997	18.69	19.94	18.44	19.88
506	NYSE	NR	Thu, Dec 4, 1997	18.19	19.00	17.88	18.44
505	NYSE	NR	Wed, Dec 3, 1997	16.50	18.31	16.50	17.94
504	NYSE	NR	Tue, Dec 2, 1997	17.13	17.38	16.13	16.19
503	NYSE	NR	Mon, Dec 1, 1997	19.94	19.94	16.75	17.38
502	NYSE	NR	Fri, Nov 28, 1997	20.50	20.50	19.94	19.94
501	NYSE	NR	Wed, Nov 26, 1997	20.78	20.94	20.19	20.38
500	NYSE	NR	Tue, Nov 25, 1997	20.84	21.25	20.63	20.69
499	NYSE	NR	Mon, Nov 24, 1997	21.88	21.88	20.59	20.84
498	NYSE	NR	Fri, Nov 21, 1997	21.28	22.00	21.13	21.88
497	NYSE	NR	Thu, Nov 20, 1997	21.06	21.34	21.06	21.16
496	NYSE	NR	Wed, Nov 19, 1997	21.06	21.25	20.75	20.94
495	NYSE	NR	Tue, Nov 18, 1997	22.00	22.06	20.44	21.19
494	NYSE	NR	Mon, Nov 17, 1997	21.22	22.50	21.22	22.00
493	NYSE	NR	Fri, Nov 14, 1997	21.13	21.16	20.88	21.09
492	NYSE	NR	Thu, Nov 13, 1997	20.75	21.00	20.63	21.00
491	NYSE	NR	Wed, Nov 12, 1997	20.63	21.75	20.56	20.63
490	NYSE	NR	Tue, Nov 11, 1997	19.97	20.94	19.97	20.88
489	NYSE	NR	Mon, Nov 10, 1997	19.66	20.13	19.66	19.84
488	NYSE	NR	Fri, Nov 7, 1997	20.47	20.47	18.88	19.53
487	NYSE	NR	Thu, Nov 6, 1997	20.75	20.75	20.31	20.59
486	NYSE	NR	Wed, Nov 5, 1997	20.59	20.75	20.50	20.72
485	NYSE	NR	Tue, Nov 4, 1997	20.78	20.81	20.63	20.72
484	NYSE	NR	Mon, Nov 3, 1997	20.75	20.88	20.63	20.84
483	NYSE	NR	Fri, Oct 31, 1997	20.94	21.00	20.56	20.75
482	NYSE	NR	Thu, Oct 30, 1997	20.50	20.81	20.25	20.81
481	NYSE	NR	Wed, Oct 29, 1997	20.75	21.38	20.75	21.09
480	NYSE	NR	Tue, Oct 28, 1997	19.25	20.50	18.78	20.16
479	NYSE	NR	Mon, Oct 27, 1997	21.06	21.09	19.81	19.81
478	NYSE	NR	Fri, Oct 24, 1997	20.41	21.31	20.41	21.06
477	NYSE	NR	Thu, Oct 23, 1997	20.00	21.19	19.84	20.34
476	NYSE	NR	Wed, Oct 22, 1997	19.69	20.50	19.56	20.50
475	NYSE	NR	Tue, Oct 21, 1997	19.50	19.69	19.13	19.63
474	NYSE	NR	Mon, Oct 20, 1997	19.47	19.63	19.31	19.50
473	NYSE	NR	Fri, Oct 17, 1997	19.50	19.81	19.13	19.34
472	NYSE	NR	Thu, Oct 16, 1997	19.88	20.44	19.69	19.75
471	NYSE	NR	Wed, Oct 15, 1997	19.84	19.88	19.50	19.75
470	NYSE	NR	Tue, Oct 14, 1997	21.06	21.09	19.81	19.97
469	NYSE	NR	Mon, Oct 13, 1997	21.03	21.16	20.88	21.06
468	NYSE	NR	Fri, Oct 10, 1997	20.81	21.09	20.13	21.03
467	NYSE	NR	Thu, Oct 9, 1997	20.25	20.88	20.19	20.69
466	NYSE	NR	Wed, Oct 8, 1997	20.63	20.75	20.19	20.28
465	NYSE	NR	Tue, Oct 7, 1997	20.13	20.50	20.06	20.50
464	NYSE	NR	Mon, Oct 6, 1997	19.75	20.25	19.75	20.25
463	NYSE	NR	Fri, Oct 3, 1997	20.44	20.44	19.44	19.63
462	NYSE	NR	Thu, Oct 2, 1997	19.81	20.25	19.44	19.75
461	NYSE	NR	Wed, Oct 1, 1997	19.53	19.94	19.38	19.94
460	NYSE	NR	Tue, Sep 30, 1997	19.41	19.88	19.19	19.66
459	NYSE	NR	Mon, Sep 29, 1997	19.00	19.53	19.00	19.41
458	NYSE	NR	Fri, Sep 26, 1997	18.63	19.50	18.63	18.88
457	NYSE	NR	Thu, Sep 25, 1997	19.25	19.25	18.56	18.75
456	NYSE	NR	Wed, Sep 24, 1997	19.13	19.56	19.00	19.25
455	NYSE	NR	Tue, Sep 23, 1997	19.38	19.69	19.00	19.13
454	NYSE	NR	Mon, Sep 22, 1997	19.75	20.00	19.22	19.34
453	NYSE	NR	Fri, Sep 19, 1997	18.16	19.50	18.16	19.47
452	NYSE	NR	Thu, Sep 18, 1997	17.81	18.31	17.69	18.03
451	NYSE	NR	Wed, Sep 17, 1997	18.22	18.38	17.88	17.94
450	NYSE	NR	Tue, Sep 16, 1997	18.38	18.69	17.59	18.28
449	NYSE	NR	Mon, Sep 15, 1997	17.25	18.13	17.25	18.00
448	NYSE	NR	Fri, Sep 12, 1997	17.00	17.25	16.88	17.13
447	NYSE	NR	Thu, Sep 11, 1997	17.25	17.25	16.75	16.88
446	NYSE	NR	Wed, Sep 10, 1997	17.22	17.25	17.09	17.25
445	NYSE	NR	Tue, Sep 9, 1997	17.47	17.47	17.00	17.22
444	NYSE	NR	Mon, Sep 8, 1997	17.50	17.56	17.31	17.47
443	NYSE	NR	Fri, Sep 5, 1997	17.25	17.50	17.25	17.47
442	NYSE	NR	Thu, Sep 4, 1997	17.00	17.19	16.94	17.19
441	NYSE	NR	Wed, Sep 3, 1997	17.34	17.44	17.00	17.00
440	NYSE	NR	Tue, Sep 2, 1997	16.97	17.50	16.97	17.22
439	NYSE	NR	Fri, Aug 29, 1997	17.31	17.34	16.91	16.94
438	NYSE	NR	Thu, Aug 28, 1997	17.19	17.63	16.94	17.34
437	NYSE	NR	Wed, Aug 27, 1997	17.00	17.56	17.00	17.16
436	NYSE	NR	Tue, Aug 26, 1997	17.00	17.25	16.78	17.13
435	NYSE	NR	Mon, Aug 25, 1997	16.75	17.16	16.75	17.00
434	NYSE	NR	Fri, Aug 22, 1997	16.75	16.81	16.66	16.78
433	NYSE	NR	Thu, Aug 21, 1997	17.00	17.13	16.88	17.00
432	NYSE	NR	Wed, Aug 20, 1997	17.06	17.50	17.00	17.13
431	NYSE	NR	Tue, Aug 19, 1997	16.63	17.31	16.63	17.09
430	NYSE	NR	Mon, Aug 18, 1997	17.06	17.13	16.63	16.63
429	NYSE	NR	Fri, Aug 15, 1997	16.94	17.38	16.94	16.94
428	NYSE	NR	Thu, Aug 14, 1997	17.00	17.38	16.88	16.97
427	NYSE	NR	Wed, Aug 13, 1997	16.59	16.91	16.38	16.88
426	NYSE	NR	Tue, Aug 12, 1997	17.38	17.47	16.56	16.59
425	NYSE	NR	Mon, Aug 11, 1997	17.59	17.81	17.34	17.38
424	NYSE	NR	Fri, Aug 8, 1997	17.25	17.59	17.19	17.59
423	NYSE	NR	Thu, Aug 7, 1997	17.31	17.50	17.19	17.41
422	NYSE	NR	Wed, Aug 6, 1997	16.94	17.69	16.91	17.22
421	NYSE	NR	Tue, Aug 5, 1997	17.00	17.09	16.81	16.81
420	NYSE	NR	Mon, Aug 4, 1997	17.19	17.19	17.00	17.00
419	NYSE	NR	Fri, Aug 1, 1997	17.16	17.28	16.94	17.22
418	NYSE	NR	Thu, Jul 31, 1997	17.13	17.31	16.50	17.28
417	NYSE	NR	Wed, Jul 30, 1997	16.66	17.53	16.50	17.25
416	NYSE	NR	Tue, Jul 29, 1997	15.91	16.16	14.06	16.16
415	NYSE	NR	Mon, Jul 28, 1997	16.72	16.75	16.00	16.09
414	NYSE	NR	Fri, Jul 25, 1997	17.00	17.13	16.84	16.84
413	NYSE	NR	Thu, Jul 24, 1997	17.47	17.47	16.88	17.25
412	NYSE	NR	Wed, Jul 23, 1997	17.69	17.88	17.44	17.44
411	NYSE	NR	Tue, Jul 22, 1997	17.44	17.69	17.38	17.69
410	NYSE	NR	Mon, Jul 21, 1997	17.78	17.78	17.31	17.56
409	NYSE	NR	Fri, Jul 18, 1997	18.25	18.25	17.69	17.88
408	NYSE	NR	Thu, Jul 17, 1997	18.75	18.75	18.00	18.25
407	NYSE	NR	Wed, Jul 16, 1997	18.72	18.72	18.34	18.63
406	NYSE	NR	Tue, Jul 15, 1997	18.41	18.75	17.97	18.75
405	NYSE	NR	Mon, Jul 14, 1997	17.50	18.41	17.50	18.41
404	NYSE	NR	Fri, Jul 11, 1997	17.25	17.88	17.06	17.25
403	NYSE	NR	Thu, Jul 10, 1997	17.38	17.50	17.19	17.38
402	NYSE	NR	Wed, Jul 9, 1997	17.44	17.47	17.03	17.25
401	NYSE	NR	Tue, Jul 8, 1997	17.34	17.50	17.25	17.44
400	NYSE	NR	Mon, Jul 7, 1997	17.63	18.25	17.09	17.22
399	NYSE	NR	Thu, Jul 3, 1997	17.28	17.63	17.25	17.63
398	NYSE	NR	Wed, Jul 2, 1997	17.13	17.31	17.06	17.25
397	NYSE	NR	Tue, Jul 1, 1997	16.50	17.13	16.44	17.13
396	NYSE	NR	Mon, Jun 30, 1997	16.19	16.88	16.13	16.88
395	NYSE	NR	Fri, Jun 27, 1997	16.06	16.13	15.81	16.00
394	NYSE	NR	Thu, Jun 26, 1997	16.16	16.19	15.63	16.13
393	NYSE	NR	Wed, Jun 25, 1997	15.50	16.19	15.50	16.16
392	NYSE	NR	Tue, Jun 24, 1997	15.50	15.75	15.06	15.38
391	NYSE	NR	Mon, Jun 23, 1997	15.31	15.63	15.31	15.44
390	NYSE	NR	Fri, Jun 20, 1997	14.81	15.28	14.81	15.28
389	NYSE	NR	Thu, Jun 19, 1997	14.75	15.28	14.66	15.19
388	NYSE	NR	Wed, Jun 18, 1997	15.06	15.06	14.69	14.81
387	NYSE	NR	Tue, Jun 17, 1997	14.72	15.16	14.66	15.03
386	NYSE	NR	Mon, Jun 16, 1997	14.56	14.78	14.56	14.72
385	NYSE	NR	Fri, Jun 13, 1997	14.44	14.63	14.44	14.63
384	NYSE	NR	Thu, Jun 12, 1997	14.16	14.50	14.16	14.44
383	NYSE	NR	Wed, Jun 11, 1997	13.81	14.22	13.78	14.16
382	NYSE	NR	Tue, Jun 10, 1997	13.59	13.81	13.56	13.81
381	NYSE	NR	Mon, Jun 9, 1997	13.66	13.75	13.59	13.63
380	NYSE	NR	Fri, Jun 6, 1997	13.50	13.63	13.50	13.59
379	NYSE	NR	Thu, Jun 5, 1997	13.47	13.56	13.38	13.50
378	NYSE	NR	Wed, Jun 4, 1997	13.38	13.63	13.38	13.41
377	NYSE	NR	Tue, Jun 3, 1997	13.28	13.44	13.25	13.31
376	NYSE	NR	Mon, Jun 2, 1997	13.13	13.28	13.06	13.28
375	NYSE	NR	Fri, May 30, 1997	12.91	13.13	12.88	13.13
374	NYSE	NR	Thu, May 29, 1997	13.09	13.09	12.78	12.97
373	NYSE	NR	Wed, May 28, 1997	12.97	13.31	12.91	13.09
372	NYSE	NR	Tue, May 27, 1997	12.75	13.06	12.72	12.97
371	NYSE	NR	Fri, May 23, 1997	12.25	12.72	12.25	12.69
370	NYSE	NR	Thu, May 22, 1997	12.31	12.41	12.16	12.19
369	NYSE	NR	Wed, May 21, 1997	11.84	12.19	11.81	12.16
368	NYSE	NR	Tue, May 20, 1997	11.97	11.97	11.66	11.84
367	NYSE	NR	Mon, May 19, 1997	11.75	12.03	11.69	11.97
366	NYSE	NR	Fri, May 16, 1997	12.00	12.09	11.72	11.75
365	NYSE	NR	Thu, May 15, 1997	11.66	12.00	11.63	12.00
364	NYSE	NR	Wed, May 14, 1997	11.53	11.69	11.50	11.66
363	NYSE	NR	Tue, May 13, 1997	11.34	11.66	11.34	11.56
362	NYSE	NR	Mon, May 12, 1997	11.56	11.56	11.25	11.38
361	NYSE	NR	Fri, May 9, 1997	11.28	11.53	11.28	11.53
360	NYSE	NR	Thu, May 8, 1997	11.41	11.63	11.28	11.31
359	NYSE	NR	Wed, May 7, 1997	11.28	11.47	11.28	11.47
358	NYSE	NR	Tue, May 6, 1997	11.31	11.41	11.28	11.28
357	NYSE	NR	Mon, May 5, 1997	11.16	11.41	11.16	11.38
356	NYSE	NR	Fri, May 2, 1997	11.09	11.16	11.03	11.13
355	NYSE	NR	Thu, May 1, 1997	11.22	11.22	11.00	11.03
354	NYSE	NR	Wed, Apr 30, 1997	11.16	11.22	11.09	11.22
353	NYSE	NR	Tue, Apr 29, 1997	11.25	11.31	11.03	11.16
352	NYSE	NR	Mon, Apr 28, 1997	11.31	11.31	11.09	11.22
351	NYSE	NR	Fri, Apr 25, 1997	11.28	11.41	11.16	11.38
350	NYSE	NR	Thu, Apr 24, 1997	11.38	11.41	11.31	11.31
349	NYSE	NR	Wed, Apr 23, 1997	11.44	11.53	11.44	11.44
348	NYSE	NR	Tue, Apr 22, 1997	11.56	11.66	11.44	11.50
347	NYSE	NR	Mon, Apr 21, 1997	11.56	11.72	11.56	11.59
346	NYSE	NR	Fri, Apr 18, 1997	11.13	11.56	11.09	11.56
345	NYSE	NR	Thu, Apr 17, 1997	11.09	11.13	11.06	11.09
344	NYSE	NR	Wed, Apr 16, 1997	11.19	11.19	11.06	11.16
343	NYSE	NR	Tue, Apr 15, 1997	10.88	11.25	10.84	11.25
342	NYSE	NR	Mon, Apr 14, 1997	10.94	10.94	10.88	10.94
341	NYSE	NR	Fri, Apr 11, 1997	11.22	11.22	10.88	11.00
340	NYSE	NR	Thu, Apr 10, 1997	11.41	11.41	11.28	11.28
339	NYSE	NR	Wed, Apr 9, 1997	11.06	11.47	10.94	11.47
338	NYSE	NR	Tue, Apr 8, 1997	10.53	11.13	10.53	11.13
337	NYSE	NR	Mon, Apr 7, 1997	10.25	10.53	10.19	10.50
336	NYSE	NR	Fri, Apr 4, 1997	10.06	10.19	9.88	10.19
335	NYSE	NR	Thu, Apr 3, 1997	10.72	10.72	10.19	10.19
334	NYSE	NR	Wed, Apr 2, 1997	10.75	10.78	10.63	10.66
333	NYSE	NR	Tue, Apr 1, 1997	10.94	10.94	10.63	10.72
332	NYSE	NR	Mon, Mar 31, 1997	10.84	10.97	10.81	10.94
331	NYSE	NR	Thu, Mar 27, 1997	11.22	11.28	10.81	10.81
330	NYSE	NR	Wed, Mar 26, 1997	11.28	11.28	11.13	11.16
329	NYSE	NR	Tue, Mar 25, 1997	11.16	11.53	11.16	11.28
328	NYSE	NR	Mon, Mar 24, 1997	11.38	11.38	11.09	11.16
327	NYSE	NR	Fri, Mar 21, 1997	11.50	11.59	11.31	11.31
326	NYSE	NR	Thu, Mar 20, 1997	11.13	11.50	11.00	11.47
325	NYSE	NR	Wed, Mar 19, 1997	11.41	11.56	11.34	11.56
324	NYSE	NR	Tue, Mar 18, 1997	11.53	11.66	11.38	11.38
323	NYSE	NR	Mon, Mar 17, 1997	11.81	11.81	11.47	11.59
322	NYSE	NR	Fri, Mar 14, 1997	11.78	11.81	11.69	11.81
321	NYSE	NR	Thu, Mar 13, 1997	11.88	11.88	11.75	11.75
320	NYSE	NR	Wed, Mar 12, 1997	12.09	12.09	11.81	11.88
319	NYSE	NR	Tue, Mar 11, 1997	12.38	12.38	12.06	12.13
318	NYSE	NR	Mon, Mar 10, 1997	12.06	12.13	12.03	12.13
317	NYSE	NR	Fri, Mar 7, 1997	12.06	12.13	12.06	12.06
316	NYSE	NR	Thu, Mar 6, 1997	11.88	12.03	11.84	12.00
315	NYSE	NR	Wed, Mar 5, 1997	11.78	12.09	11.69	11.81
314	NYSE	NR	Tue, Mar 4, 1997	11.38	11.72	11.31	11.69
313	NYSE	NR	Mon, Mar 3, 1997	11.34	11.38	11.34	11.34
312	NYSE	NR	Fri, Feb 28, 1997	11.31	11.50	11.31	11.38
311	NYSE	NR	Thu, Feb 27, 1997	11.28	11.59	11.28	11.38
310	NYSE	NR	Wed, Feb 26, 1997	11.06	11.38	11.06	11.22
309	NYSE	NR	Tue, Feb 25, 1997	11.06	11.16	11.00	11.00
308	NYSE	NR	Mon, Feb 24, 1997	10.97	11.09	10.97	11.03
307	NYSE	NR	Fri, Feb 21, 1997	11.25	11.25	10.63	10.91
306	NYSE	NR	Thu, Feb 20, 1997	11.28	11.44	11.25	11.25
305	NYSE	NR	Wed, Feb 19, 1997	11.38	11.50	11.31	11.34
304	NYSE	NR	Tue, Feb 18, 1997	11.38	11.47	11.38	11.44
303	NYSE	NR	Fri, Feb 14, 1997	11.31	11.47	11.28	11.38
302	NYSE	NR	Thu, Feb 13, 1997	11.41	11.44	11.28	11.34
301	NYSE	NR	Wed, Feb 12, 1997	11.25	11.41	11.25	11.34
300	NYSE	NR	Tue, Feb 11, 1997	11.25	11.28	11.16	11.25
299	NYSE	NR	Mon, Feb 10, 1997	11.47	11.47	11.22	11.22
298	NYSE	NR	Fri, Feb 7, 1997	11.63	11.66	11.50	11.53
297	NYSE	NR	Thu, Feb 6, 1997	11.41	11.72	11.41	11.63
296	NYSE	NR	Wed, Feb 5, 1997	11.34	11.38	11.28	11.34
295	NYSE	NR	Tue, Feb 4, 1997	11.56	11.66	11.34	11.34
294	NYSE	NR	Mon, Feb 3, 1997	11.59	11.78	11.56	11.59
293	NYSE	NR	Fri, Jan 31, 1997	11.81	11.84	11.63	11.66
292	NYSE	NR	Thu, Jan 30, 1997	11.88	11.88	11.78	11.78
291	NYSE	NR	Wed, Jan 29, 1997	11.69	11.88	11.53	11.88
290	NYSE	NR	Tue, Jan 28, 1997	11.47	11.66	11.47	11.63
289	NYSE	NR	Mon, Jan 27, 1997	11.41	11.47	11.31	11.47
288	NYSE	NR	Fri, Jan 24, 1997	11.38	11.44	11.31	11.38
287	NYSE	NR	Thu, Jan 23, 1997	11.47	11.50	11.34	11.41
286	NYSE	NR	Wed, Jan 22, 1997	11.75	11.75	11.31	11.47
285	NYSE	NR	Tue, Jan 21, 1997	11.69	11.81	11.50	11.75
284	NYSE	NR	Mon, Jan 20, 1997	11.19	11.75	11.16	11.72
283	NYSE	NR	Fri, Jan 17, 1997	11.25	11.28	11.09	11.13
282	NYSE	NR	Thu, Jan 16, 1997	11.50	11.53	11.28	11.31
281	NYSE	NR	Wed, Jan 15, 1997	11.50	11.56	11.31	11.47
280	NYSE	NR	Tue, Jan 14, 1997	11.56	11.69	11.44	11.56
279	NYSE	NR	Mon, Jan 13, 1997	11.03	11.44	11.00	11.44
278	NYSE	NR	Fri, Jan 10, 1997	10.41	11.22	10.25	11.06
277	NYSE	NR	Thu, Jan 9, 1997	10.31	10.63	10.28	10.41
276	NYSE	NR	Wed, Jan 8, 1997	10.31	10.31	10.22	10.25
275	NYSE	NR	Tue, Jan 7, 1997	10.25	10.28	10.16	10.28
274	NYSE	NR	Mon, Jan 6, 1997	10.13	10.25	10.06	10.19
273	NYSE	NR	Fri, Jan 3, 1997	9.69	10.19	9.69	10.06
272	NYSE	NR	Thu, Jan 2, 1997	9.25	9.63	9.19	9.63
271	NYSE	NR	Tue, Dec 31, 1996	9.34	9.41	9.31	9.31
270	NYSE	NR	Mon, Dec 30, 1996	9.50	9.50	9.31	9.31
269	NYSE	NR	Fri, Dec 27, 1996	9.44	9.56	9.41	9.47
268	NYSE	NR	Thu, Dec 26, 1996	9.41	9.50	9.41	9.47
267	NYSE	NR	Tue, Dec 24, 1996	9.38	9.47	9.38	9.41
266	NYSE	NR	Mon, Dec 23, 1996	9.34	9.41	9.31	9.41
265	NYSE	NR	Fri, Dec 20, 1996	9.38	9.41	9.34	9.34
264	NYSE	NR	Thu, Dec 19, 1996	9.41	9.44	9.38	9.38
263	NYSE	NR	Wed, Dec 18, 1996	8.81	9.41	8.75	9.38
262	NYSE	NR	Tue, Dec 17, 1996	8.69	8.75	8.56	8.75
261	NYSE	NR	Mon, Dec 16, 1996	8.41	8.78	8.41	8.72
260	NYSE	NR	Fri, Dec 13, 1996	8.28	8.44	8.28	8.41
259	NYSE	NR	Thu, Dec 12, 1996	8.25	8.34	8.25	8.28
258	NYSE	NR	Wed, Dec 11, 1996	8.16	8.34	8.09	8.19
257	NYSE	NR	Tue, Dec 10, 1996	8.38	8.38	8.13	8.22
256	NYSE	NR	Mon, Dec 9, 1996	8.31	8.38	8.22	8.31
255	NYSE	NR	Fri, Dec 6, 1996	8.44	8.44	8.19	8.25
254	NYSE	NR	Thu, Dec 5, 1996	8.72	8.75	8.47	8.50
253	NYSE	NR	Wed, Dec 4, 1996	8.72	8.75	8.66	8.75
252	NYSE	NR	Tue, Dec 3, 1996	8.72	8.75	8.69	8.69
251	NYSE	NR	Mon, Dec 2, 1996	8.75	8.75	8.63	8.66
250	NYSE	NR	Fri, Nov 29, 1996	8.66	8.75	8.66	8.75
249	NYSE	NR	Wed, Nov 27, 1996	8.69	8.75	8.69	8.72
248	NYSE	NR	Tue, Nov 26, 1996	8.75	8.75	8.69	8.75
247	NYSE	NR	Mon, Nov 25, 1996	8.78	8.84	8.63	8.75
246	NYSE	NR	Fri, Nov 22, 1996	8.47	8.75	8.47	8.75
245	NYSE	NR	Thu, Nov 21, 1996	8.38	8.50	8.28	8.47
244	NYSE	NR	Wed, Nov 20, 1996	8.38	8.38	8.22	8.38
243	NYSE	NR	Tue, Nov 19, 1996	8.66	8.66	8.31	8.31
242	NYSE	NR	Mon, Nov 18, 1996	8.75	8.75	8.66	8.69
241	NYSE	NR	Fri, Nov 15, 1996	8.63	8.75	8.63	8.75
240	NYSE	NR	Thu, Nov 14, 1996	8.69	8.81	8.66	8.69
239	NYSE	NR	Wed, Nov 13, 1996	8.66	8.72	8.66	8.72
238	NYSE	NR	Tue, Nov 12, 1996	8.75	8.75	8.66	8.69
237	NYSE	NR	Mon, Nov 11, 1996	8.81	8.81	8.75	8.78
236	NYSE	NR	Fri, Nov 8, 1996	8.84	8.84	8.72	8.75
235	NYSE	NR	Thu, Nov 7, 1996	8.94	8.94	8.66	8.84
234	NYSE	NR	Wed, Nov 6, 1996	8.94	8.97	8.88	8.91
233	NYSE	NR	Tue, Nov 5, 1996	8.72	8.97	8.72	8.94
232	NYSE	NR	Mon, Nov 4, 1996	9.06	9.06	8.75	8.75
231	NYSE	NR	Fri, Nov 1, 1996	9.38	9.38	8.94	9.00
230	NYSE	NR	Thu, Oct 31, 1996	9.28	9.47	9.28	9.38
229	NYSE	NR	Wed, Oct 30, 1996	9.28	9.38	9.22	9.34
228	NYSE	NR	Tue, Oct 29, 1996	9.38	9.47	9.25	9.28
227	NYSE	NR	Mon, Oct 28, 1996	9.31	9.44	9.31	9.44
226	NYSE	NR	Fri, Oct 25, 1996	9.31	9.31	9.22	9.28
225	NYSE	NR	Thu, Oct 24, 1996	9.22	9.28	9.16	9.25
224	NYSE	NR	Wed, Oct 23, 1996	9.22	9.28	9.22	9.22
223	NYSE	NR	Tue, Oct 22, 1996	9.16	9.38	9.16	9.25
222	NYSE	NR	Mon, Oct 21, 1996	9.03	9.25	9.03	9.19
221	NYSE	NR	Fri, Oct 18, 1996	8.88	9.06	8.88	9.06
220	NYSE	NR	Thu, Oct 17, 1996	8.88	8.94	8.88	8.91
219	NYSE	NR	Wed, Oct 16, 1996	8.78	8.94	8.78	8.88
218	NYSE	NR	Tue, Oct 15, 1996	8.88	8.88	8.78	8.81
217	NYSE	NR	Mon, Oct 14, 1996	9.00	9.00	8.91	8.91
216	NYSE	NR	Fri, Oct 11, 1996	9.13	9.13	9.00	9.03
215	NYSE	NR	Thu, Oct 10, 1996	8.97	9.06	8.97	9.06
214	NYSE	NR	Wed, Oct 9, 1996	8.97	9.03	8.91	9.00
213	NYSE	NR	Tue, Oct 8, 1996	9.06	9.09	9.00	9.03
212	NYSE	NR	Mon, Oct 7, 1996	9.00	9.09	9.00	9.09
211	NYSE	NR	Fri, Oct 4, 1996	8.94	9.19	8.94	9.00
210	NYSE	NR	Thu, Oct 3, 1996	8.78	8.94	8.75	8.91
209	NYSE	NR	Wed, Oct 2, 1996	9.00	9.00	8.69	8.72
208	NYSE	NR	Tue, Oct 1, 1996	9.03	9.09	8.97	8.97
207	NYSE	NR	Mon, Sep 30, 1996	8.81	9.09	8.78	9.09
206	NYSE	NR	Fri, Sep 27, 1996	9.06	9.06	8.72	8.75
205	NYSE	NR	Thu, Sep 26, 1996	9.22	9.28	9.03	9.03
204	NYSE	NR	Wed, Sep 25, 1996	9.34	9.41	9.19	9.19
203	NYSE	NR	Tue, Sep 24, 1996	9.31	9.44	9.31	9.38
202	NYSE	NR	Mon, Sep 23, 1996	9.44	9.47	9.25	9.31
201	NYSE	NR	Fri, Sep 20, 1996	9.44	9.44	9.38	9.44
200	NYSE	NR	Thu, Sep 19, 1996	9.41	9.50	9.41	9.47
199	NYSE	NR	Wed, Sep 18, 1996	9.47	9.47	9.41	9.47
198	NYSE	NR	Tue, Sep 17, 1996	9.44	9.44	9.44	9.44
197	NYSE	NR	Mon, Sep 16, 1996	9.34	9.56	9.28	9.47
196	NYSE	NR	Fri, Sep 13, 1996	9.44	9.63	9.41	9.41
195	NYSE	NR	Thu, Sep 12, 1996	9.31	9.50	9.28	9.47
194	NYSE	NR	Wed, Sep 11, 1996	9.28	9.44	9.25	9.25
193	NYSE	NR	Tue, Sep 10, 1996	9.16	9.34	9.16	9.28
192	NYSE	NR	Mon, Sep 9, 1996	9.00	9.16	9.00	9.16
191	NYSE	NR	Fri, Sep 6, 1996	8.78	9.06	8.78	9.00
190	NYSE	NR	Thu, Sep 5, 1996	8.91	8.91	8.66	8.75
189	NYSE	NR	Wed, Sep 4, 1996	8.91	8.94	8.88	8.88
188	NYSE	NR	Tue, Sep 3, 1996	9.00	9.03	8.81	8.84
187	NYSE	NR	Fri, Aug 30, 1996	9.28	9.28	8.91	9.03
186	NYSE	NR	Thu, Aug 29, 1996	9.16	9.38	9.13	9.19
185	NYSE	NR	Wed, Aug 28, 1996	8.94	9.16	8.94	9.16
184	NYSE	NR	Tue, Aug 27, 1996	8.81	9.00	8.81	8.97
183	NYSE	NR	Mon, Aug 26, 1996	8.88	8.91	8.81	8.88
182	NYSE	NR	Fri, Aug 23, 1996	8.81	8.91	8.78	8.91
181	NYSE	NR	Thu, Aug 22, 1996	8.66	9.00	8.66	8.88
180	NYSE	NR	Wed, Aug 21, 1996	8.44	8.69	8.44	8.66
179	NYSE	NR	Tue, Aug 20, 1996	8.50	8.59	8.44	8.44
178	NYSE	NR	Mon, Aug 19, 1996	8.38	8.53	8.28	8.50
177	NYSE	NR	Fri, Aug 16, 1996	8.34	8.47	8.34	8.41
176	NYSE	NR	Thu, Aug 15, 1996	8.47	8.47	8.31	8.31
175	NYSE	NR	Wed, Aug 14, 1996	8.53	8.53	8.44	8.44
174	NYSE	NR	Tue, Aug 13, 1996	8.69	8.69	8.50	8.59
173	NYSE	NR	Mon, Aug 12, 1996	8.47	8.75	8.38	8.75
172	NYSE	NR	Fri, Aug 9, 1996	8.41	8.47	8.41	8.44
171	NYSE	NR	Thu, Aug 8, 1996	8.47	8.53	8.25	8.38
170	NYSE	NR	Wed, Aug 7, 1996	8.00	8.59	7.75	8.38
169	NYSE	NR	Tue, Aug 6, 1996	8.28	8.34	8.00	8.03
168	NYSE	NR	Mon, Aug 5, 1996	8.31	8.34	8.22	8.28
167	NYSE	NR	Fri, Aug 2, 1996	8.25	8.41	8.25	8.41
166	NYSE	NR	Thu, Aug 1, 1996	8.22	8.22	8.13	8.19
165	NYSE	NR	Wed, Jul 31, 1996	8.38	8.41	8.16	8.22
164	NYSE	NR	Tue, Jul 30, 1996	8.44	8.59	8.38	8.44
163	NYSE	NR	Mon, Jul 29, 1996	8.41	8.47	8.38	8.41
162	NYSE	NR	Fri, Jul 26, 1996	8.63	8.63	8.44	8.47
161	NYSE	NR	Thu, Jul 25, 1996	8.81	8.88	8.59	8.63
160	NYSE	NR	Wed, Jul 24, 1996	9.03	9.03	8.72	8.75
159	NYSE	NR	Tue, Jul 23, 1996	9.41	9.41	8.94	9.03
158	NYSE	NR	Mon, Jul 22, 1996	9.44	9.50	9.31	9.38
157	NYSE	NR	Fri, Jul 19, 1996	9.56	9.56	9.50	9.50
156	NYSE	NR	Thu, Jul 18, 1996	9.47	9.50	9.41	9.50
155	NYSE	NR	Wed, Jul 17, 1996	9.19	9.50	9.19	9.50
154	NYSE	NR	Tue, Jul 16, 1996	9.34	9.44	9.13	9.25
153	NYSE	NR	Mon, Jul 15, 1996	9.44	9.75	9.34	9.34
152	NYSE	NR	Fri, Jul 12, 1996	9.06	9.41	9.06	9.38
151	NYSE	NR	Thu, Jul 11, 1996	9.06	9.13	8.94	8.97
150	NYSE	NR	Wed, Jul 10, 1996	9.06	9.13	9.00	9.13
149	NYSE	NR	Tue, Jul 9, 1996	8.94	9.03	8.94	9.00
148	NYSE	NR	Mon, Jul 8, 1996	8.94	9.00	8.88	8.97
147	NYSE	NR	Fri, Jul 5, 1996	9.03	9.03	8.91	8.91
146	NYSE	NR	Wed, Jul 3, 1996	9.19	9.19	9.00	9.06
145	NYSE	NR	Tue, Jul 2, 1996	9.09	9.19	9.09	9.19
144	NYSE	NR	Mon, Jul 1, 1996	9.19	9.19	9.09	9.16
143	NYSE	NR	Fri, Jun 28, 1996	8.94	9.19	8.94	9.19
142	NYSE	NR	Thu, Jun 27, 1996	8.88	8.94	8.81	8.94
141	NYSE	NR	Wed, Jun 26, 1996	8.97	9.03	8.75	8.84
140	NYSE	NR	Tue, Jun 25, 1996	8.84	9.03	8.81	8.91
139	NYSE	NR	Mon, Jun 24, 1996	8.69	8.91	8.69	8.91
138	NYSE	NR	Fri, Jun 21, 1996	8.44	8.75	8.44	8.75
137	NYSE	NR	Thu, Jun 20, 1996	8.66	8.66	8.50	8.50
136	NYSE	NR	Wed, Jun 19, 1996	8.38	8.69	8.38	8.69
135	NYSE	NR	Tue, Jun 18, 1996	8.28	8.41	8.25	8.41
134	NYSE	NR	Mon, Jun 17, 1996	8.44	8.44	8.25	8.28
133	NYSE	NR	Fri, Jun 14, 1996	8.81	8.81	8.41	8.44
132	NYSE	NR	Thu, Jun 13, 1996	9.13	9.13	8.81	8.81
131	NYSE	NR	Wed, Jun 12, 1996	9.25	9.47	9.13	9.13
130	NYSE	NR	Tue, Jun 11, 1996	9.28	9.31	9.22	9.22
129	NYSE	NR	Mon, Jun 10, 1996	9.13	9.22	9.13	9.22
128	NYSE	NR	Fri, Jun 7, 1996	9.22	9.22	8.94	9.06
127	NYSE	NR	Thu, Jun 6, 1996	9.47	9.47	9.06	9.22
126	NYSE	NR	Wed, Jun 5, 1996	9.13	9.47	9.13	9.47
125	NYSE	NR	Tue, Jun 4, 1996	8.91	9.06	8.88	9.06
124	NYSE	NR	Mon, Jun 3, 1996	9.00	9.03	8.88	8.91
123	NYSE	NR	Fri, May 31, 1996	9.25	9.31	9.00	9.06
122	NYSE	NR	Thu, May 30, 1996	9.13	9.19	9.06	9.19
121	NYSE	NR	Wed, May 29, 1996	9.19	9.22	9.09	9.09
120	NYSE	NR	Tue, May 28, 1996	9.19	9.22	9.06	9.13
119	NYSE	NR	Fri, May 24, 1996	9.06	9.19	9.06	9.19
118	NYSE	NR	Thu, May 23, 1996	9.06	9.13	9.00	9.09
117	NYSE	NR	Wed, May 22, 1996	8.97	9.06	8.84	9.06
116	NYSE	NR	Tue, May 21, 1996	9.25	9.25	9.00	9.03
115	NYSE	NR	Mon, May 20, 1996	9.00	9.19	9.00	9.19
114	NYSE	NR	Fri, May 17, 1996	8.94	9.06	8.94	9.06
113	NYSE	NR	Thu, May 16, 1996	9.03	9.03	8.94	9.00
112	NYSE	NR	Wed, May 15, 1996	8.94	9.03	8.91	9.03
111	NYSE	NR	Tue, May 14, 1996	8.75	8.91	8.75	8.88
110	NYSE	NR	Mon, May 13, 1996	8.66	8.78	8.66	8.75
109	NYSE	NR	Fri, May 10, 1996	8.47	8.69	8.47	8.69
108	NYSE	NR	Thu, May 9, 1996	8.34	8.44	8.31	8.41
107	NYSE	NR	Wed, May 8, 1996	8.72	8.72	8.25	8.38
106	NYSE	NR	Tue, May 7, 1996	9.06	9.06	8.72	8.72
105	NYSE	NR	Mon, May 6, 1996	8.69	9.09	8.69	9.06
104	NYSE	NR	Fri, May 3, 1996	8.47	8.66	8.47	8.63
103	NYSE	NR	Thu, May 2, 1996	8.28	8.47	8.28	8.47
102	NYSE	NR	Wed, May 1, 1996	7.91	8.31	7.91	8.31
101	NYSE	NR	Tue, Apr 30, 1996	7.94	7.94	7.75	7.84
100	NYSE	NR	Mon, Apr 29, 1996	7.78	7.94	7.78	7.94
99	NYSE	NR	Fri, Apr 26, 1996	7.69	7.69	7.59	7.66
98	NYSE	NR	Thu, Apr 25, 1996	7.50	7.63	7.50	7.63
97	NYSE	NR	Wed, Apr 24, 1996	7.50	7.50	7.41	7.44
96	NYSE	NR	Tue, Apr 23, 1996	7.41	7.56	7.41	7.47
95	NYSE	NR	Mon, Apr 22, 1996	7.41	7.47	7.38	7.44
94	NYSE	NR	Fri, Apr 19, 1996	7.47	7.47	7.28	7.34
93	NYSE	NR	Thu, Apr 18, 1996	7.66	7.66	7.44	7.44
92	NYSE	NR	Wed, Apr 17, 1996	7.72	7.88	7.66	7.66
91	NYSE	NR	Tue, Apr 16, 1996	7.59	7.66	7.56	7.66
90	NYSE	NR	Mon, Apr 15, 1996	7.56	7.66	7.53	7.59
89	NYSE	NR	Fri, Apr 12, 1996	7.63	7.63	7.53	7.56
88	NYSE	NR	Thu, Apr 11, 1996	7.31	7.59	7.31	7.59
87	NYSE	NR	Wed, Apr 10, 1996	7.25	7.34	7.25	7.34
86	NYSE	NR	Tue, Apr 9, 1996	7.25	7.28	7.25	7.28
85	NYSE	NR	Mon, Apr 8, 1996	7.19	7.31	7.16	7.28
84	NYSE	NR	Thu, Apr 4, 1996	7.34	7.34	7.22	7.25
83	NYSE	NR	Wed, Apr 3, 1996	7.28	7.34	7.22	7.34
82	NYSE	NR	Tue, Apr 2, 1996	7.47	7.47	7.25	7.25
81	NYSE	NR	Mon, Apr 1, 1996	7.44	7.47	7.41	7.47
80	NYSE	NR	Fri, Mar 29, 1996	7.31	7.47	7.31	7.44
79	NYSE	NR	Thu, Mar 28, 1996	7.31	7.34	7.31	7.31
78	NYSE	NR	Wed, Mar 27, 1996	7.22	7.41	7.22	7.31
77	NYSE	NR	Tue, Mar 26, 1996	7.13	7.28	7.13	7.25
76	NYSE	NR	Mon, Mar 25, 1996	6.81	7.16	6.81	7.13
75	NYSE	NR	Fri, Mar 22, 1996	6.78	6.84	6.69	6.84
74	NYSE	NR	Thu, Mar 21, 1996	6.97	6.97	6.78	6.78
73	NYSE	NR	Wed, Mar 20, 1996	6.88	7.03	6.88	7.00
72	NYSE	NR	Tue, Mar 19, 1996	6.88	7.00	6.81	6.84
71	NYSE	NR	Mon, Mar 18, 1996	6.75	6.91	6.75	6.88
70	NYSE	NR	Fri, Mar 15, 1996	6.72	6.84	6.66	6.69
69	NYSE	NR	Thu, Mar 14, 1996	6.66	6.81	6.66	6.75
68	NYSE	NR	Wed, Mar 13, 1996	6.16	6.69	6.13	6.59
67	NYSE	NR	Tue, Mar 12, 1996	5.88	6.25	5.88	6.16
66	NYSE	NR	Mon, Mar 11, 1996	5.91	6.00	5.75	5.94
65	NYSE	NR	Fri, Mar 8, 1996	5.91	5.97	5.88	5.88
64	NYSE	NR	Thu, Mar 7, 1996	5.81	5.97	5.81	5.97
63	NYSE	NR	Wed, Mar 6, 1996	6.19	6.19	5.75	5.75
62	NYSE	NR	Tue, Mar 5, 1996	6.22	6.22	6.16	6.19
61	NYSE	NR	Mon, Mar 4, 1996	6.19	6.31	6.16	6.25
60	NYSE	NR	Fri, Mar 1, 1996	6.06	6.16	6.06	6.13
59	NYSE	NR	Thu, Feb 29, 1996	6.03	6.13	6.00	6.09
58	NYSE	NR	Wed, Feb 28, 1996	5.84	6.09	5.84	6.03
57	NYSE	NR	Tue, Feb 27, 1996	5.63	5.91	5.56	5.84
56	NYSE	NR	Mon, Feb 26, 1996	5.63	5.69	5.50	5.59
55	NYSE	NR	Fri, Feb 23, 1996	5.63	5.78	5.56	5.63
54	NYSE	NR	Thu, Feb 22, 1996	5.41	5.59	5.41	5.59
53	NYSE	NR	Wed, Feb 21, 1996	5.19	5.41	5.19	5.41
52	NYSE	NR	Tue, Feb 20, 1996	4.94	5.16	4.94	5.13
51	NYSE	NR	Fri, Feb 16, 1996	4.94	5.00	4.94	5.00
50	NYSE	NR	Thu, Feb 15, 1996	4.91	4.97	4.91	4.94
49	NYSE	NR	Wed, Feb 14, 1996	4.94	4.97	4.91	4.94
48	NYSE	NR	Tue, Feb 13, 1996	4.97	5.00	4.94	4.94
47	NYSE	NR	Mon, Feb 12, 1996	4.97	5.00	4.91	4.97
46	NYSE	NR	Fri, Feb 9, 1996	5.00	5.00	5.00	5.00
45	NYSE	NR	Thu, Feb 8, 1996	4.94	4.97	4.94	4.97
44	NYSE	NR	Wed, Feb 7, 1996	5.00	5.00	4.97	4.97
43	NYSE	NR	Tue, Feb 6, 1996	5.13	5.16	5.09	5.09
42	NYSE	NR	Mon, Feb 5, 1996	5.06	5.25	5.06	5.13
41	NYSE	NR	Fri, Feb 2, 1996	5.00	5.06	4.97	5.06
40	NYSE	NR	Thu, Feb 1, 1996	5.00	5.00	4.97	5.00
39	NYSE	NR	Wed, Jan 31, 1996	5.00	5.00	4.94	5.00
38	NYSE	NR	Tue, Jan 30, 1996	5.00	5.00	4.91	4.97
37	NYSE	NR	Mon, Jan 29, 1996	5.00	5.00	4.97	5.00
36	NYSE	NR	Fri, Jan 26, 1996	5.06	5.06	4.91	5.00
35	NYSE	NR	Thu, Jan 25, 1996	5.09	5.09	5.00	5.03
34	NYSE	NR	Wed, Jan 24, 1996	5.00	5.03	4.97	5.03
33	NYSE	NR	Tue, Jan 23, 1996	5.06	5.06	5.00	5.00
32	NYSE	NR	Mon, Jan 22, 1996	5.16	5.19	4.94	5.00
31	NYSE	NR	Fri, Jan 19, 1996	5.28	5.28	5.13	5.19
30	NYSE	NR	Thu, Jan 18, 1996	5.19	5.28	5.19	5.22
29	NYSE	NR	Wed, Jan 17, 1996	5.22	5.22	5.22	5.22
28	NYSE	NR	Tue, Jan 16, 1996	5.31	5.38	5.16	5.16
27	NYSE	NR	Mon, Jan 15, 1996	5.41	5.44	5.25	5.25
26	NYSE	NR	Fri, Jan 12, 1996	5.38	5.47	5.31	5.47
25	NYSE	NR	Thu, Jan 11, 1996	5.25	5.44	5.25	5.41
24	NYSE	NR	Wed, Jan 10, 1996	5.31	5.31	5.19	5.22
23	NYSE	NR	Tue, Jan 9, 1996	5.34	5.34	5.19	5.31
22	NYSE	NR	Mon, Jan 8, 1996	5.38	5.38	5.34	5.34
21	NYSE	NR	Fri, Jan 5, 1996	5.31	5.31	5.19	5.31
20	NYSE	NR	Thu, Jan 4, 1996	5.50	5.50	5.34	5.34
19	NYSE	NR	Wed, Jan 3, 1996	5.56	5.56	5.47	5.50
18	NYSE	NR	Tue, Jan 2, 1996	5.56	5.56	5.53	5.56
17	NYSE	NR	Fri, Dec 29, 1995	5.59	5.63	5.56	5.56
16	NYSE	NR	Thu, Dec 28, 1995	5.63	5.63	5.59	5.59
15	NYSE	NR	Wed, Dec 27, 1995	5.59	5.63	5.59	5.59
14	NYSE	NR	Tue, Dec 26, 1995	5.56	5.56	5.50	5.56
13	NYSE	NR	Fri, Dec 22, 1995	5.66	5.66	5.53	5.56
12	NYSE	NR	Thu, Dec 21, 1995	5.63	5.72	5.63	5.66
11	NYSE	NR	Wed, Dec 20, 1995	5.34	5.63	5.34	5.63
10	NYSE	NR	Tue, Dec 19, 1995	5.16	5.38	5.16	5.34
9	NYSE	NR	Mon, Dec 18, 1995	5.28	5.28	5.22	5.22
8	NYSE	NR	Fri, Dec 15, 1995	5.28	5.31	5.28	5.31
7	NYSE	NR	Thu, Dec 14, 1995	5.19	5.31	5.16	5.31
6	NYSE	NR	Wed, Dec 13, 1995	5.22	5.25	5.13	5.13
5	NYSE	NR	Tue, Dec 12, 1995	5.03	5.25	5.03	5.25
4	NYSE	NR	Mon, Dec 11, 1995	4.94	5.06	4.94	5.06
3	NYSE	NR	Fri, Dec 8, 1995	5.00	5.00	4.94	4.94
2	NYSE	NR	Thu, Dec 7, 1995	4.88	5.00	4.88	5.00
1	NYSE	NR	Wed, Dec 6, 1995	4.88	5.00	4.84	4.84
#	Exchange	Symbol	Date	Open	High	Low	Close

Newpark Resources Inc NYSE:NR 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