Oil States International Inc NYSE:OIS Historical Prices

Below are the 5812 trading days of historical prices for OIS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5812	NYSE	OIS	Thu, Mar 21, 2024	5.88	5.97	5.86	5.94
5811	NYSE	OIS	Wed, Mar 20, 2024	5.89	5.98	5.75	5.87
5810	NYSE	OIS	Tue, Mar 19, 2024	5.88	5.97	5.84	5.96
5809	NYSE	OIS	Mon, Mar 18, 2024	5.96	5.97	5.79	5.88
5808	NYSE	OIS	Fri, Mar 15, 2024	5.56	6.03	5.56	5.95
5807	NYSE	OIS	Thu, Mar 14, 2024	5.63	5.70	5.56	5.60
5806	NYSE	OIS	Wed, Mar 13, 2024	5.66	5.77	5.53	5.63
5805	NYSE	OIS	Tue, Mar 12, 2024	5.66	5.66	5.50	5.60
5804	NYSE	OIS	Mon, Mar 11, 2024	5.58	5.67	5.47	5.59
5803	NYSE	OIS	Fri, Mar 8, 2024	5.75	5.85	5.47	5.60
5802	NYSE	OIS	Thu, Mar 7, 2024	5.45	5.76	5.45	5.71
5801	NYSE	OIS	Wed, Mar 6, 2024	5.45	5.58	5.30	5.42
5800	NYSE	OIS	Tue, Mar 5, 2024	5.40	5.43	5.31	5.35
5799	NYSE	OIS	Mon, Mar 4, 2024	5.50	5.58	5.22	5.41
5798	NYSE	OIS	Fri, Mar 1, 2024	5.51	5.80	5.49	5.68
5797	NYSE	OIS	Thu, Feb 29, 2024	5.52	5.62	5.34	5.39
5796	NYSE	OIS	Wed, Feb 28, 2024	5.55	5.67	5.41	5.41
5795	NYSE	OIS	Tue, Feb 27, 2024	5.53	5.73	5.48	5.52
5794	NYSE	OIS	Mon, Feb 26, 2024	5.51	5.65	5.46	5.48
5793	NYSE	OIS	Fri, Feb 23, 2024	5.54	5.63	5.49	5.55
5792	NYSE	OIS	Thu, Feb 22, 2024	5.66	5.71	5.50	5.57
5791	NYSE	OIS	Wed, Feb 21, 2024	6.06	6.11	5.62	5.68
5790	NYSE	OIS	Tue, Feb 20, 2024	5.86	6.47	5.69	6.06
5789	NYSE	OIS	Fri, Feb 16, 2024	6.23	6.23	6.01	6.10
5788	NYSE	OIS	Thu, Feb 15, 2024	5.93	6.22	5.93	6.18
5787	NYSE	OIS	Wed, Feb 14, 2024	5.97	6.04	5.89	5.94
5786	NYSE	OIS	Tue, Feb 13, 2024	5.98	6.06	5.82	5.88
5785	NYSE	OIS	Mon, Feb 12, 2024	5.97	6.14	5.97	6.07
5784	NYSE	OIS	Fri, Feb 9, 2024	5.98	6.00	5.88	5.95
5783	NYSE	OIS	Thu, Feb 8, 2024	5.82	5.98	5.82	5.98
5782	NYSE	OIS	Wed, Feb 7, 2024	6.01	6.14	5.81	5.83
5781	NYSE	OIS	Tue, Feb 6, 2024	5.93	6.08	5.93	6.02
5780	NYSE	OIS	Mon, Feb 5, 2024	5.86	5.92	5.73	5.89
5779	NYSE	OIS	Fri, Feb 2, 2024	6.18	6.21	5.94	5.95
5778	NYSE	OIS	Thu, Feb 1, 2024	6.22	6.29	6.13	6.23
5777	NYSE	OIS	Wed, Jan 31, 2024	6.49	6.50	6.15	6.17
5776	NYSE	OIS	Tue, Jan 30, 2024	6.38	6.50	6.23	6.44
5775	NYSE	OIS	Mon, Jan 29, 2024	6.47	6.52	6.37	6.52
5774	NYSE	OIS	Fri, Jan 26, 2024	6.45	6.57	6.40	6.49
5773	NYSE	OIS	Thu, Jan 25, 2024	6.41	6.45	6.27	6.43
5772	NYSE	OIS	Wed, Jan 24, 2024	6.20	6.33	6.12	6.29
5771	NYSE	OIS	Tue, Jan 23, 2024	6.21	6.29	6.11	6.13
5770	NYSE	OIS	Mon, Jan 22, 2024	6.11	6.24	6.07	6.15
5769	NYSE	OIS	Fri, Jan 19, 2024	6.07	6.09	5.93	6.08
5768	NYSE	OIS	Thu, Jan 18, 2024	5.90	6.01	5.85	6.00
5767	NYSE	OIS	Wed, Jan 17, 2024	5.77	5.90	5.72	5.86
5766	NYSE	OIS	Tue, Jan 16, 2024	6.03	6.10	5.87	5.89
5765	NYSE	OIS	Fri, Jan 12, 2024	6.10	6.19	6.03	6.10
5764	NYSE	OIS	Thu, Jan 11, 2024	6.03	6.03	5.88	5.97
5763	NYSE	OIS	Wed, Jan 10, 2024	6.09	6.11	5.99	6.02
5762	NYSE	OIS	Tue, Jan 9, 2024	6.34	6.34	6.08	6.12
5761	NYSE	OIS	Mon, Jan 8, 2024	6.46	6.46	6.22	6.38
5760	NYSE	OIS	Fri, Jan 5, 2024	6.64	6.71	6.59	6.68
5759	NYSE	OIS	Thu, Jan 4, 2024	6.74	6.74	6.53	6.59
5758	NYSE	OIS	Wed, Jan 3, 2024	6.69	6.81	6.63	6.65
5757	NYSE	OIS	Tue, Jan 2, 2024	6.87	6.95	6.69	6.71
5756	NYSE	OIS	Fri, Dec 29, 2023	6.94	6.94	6.77	6.79
5755	NYSE	OIS	Thu, Dec 28, 2023	7.01	7.04	6.90	6.92
5754	NYSE	OIS	Wed, Dec 27, 2023	7.08	7.13	7.03	7.06
5753	NYSE	OIS	Tue, Dec 26, 2023	7.02	7.16	6.97	7.12
5752	NYSE	OIS	Fri, Dec 22, 2023	7.07	7.11	6.91	6.93
5751	NYSE	OIS	Thu, Dec 21, 2023	6.95	7.02	6.92	7.00
5750	NYSE	OIS	Wed, Dec 20, 2023	7.00	7.27	6.93	6.94
5749	NYSE	OIS	Tue, Dec 19, 2023	6.82	7.00	6.82	6.99
5748	NYSE	OIS	Mon, Dec 18, 2023	6.92	7.03	6.79	6.79
5747	NYSE	OIS	Fri, Dec 15, 2023	6.75	6.86	6.58	6.72
5746	NYSE	OIS	Thu, Dec 14, 2023	6.79	6.88	6.70	6.80
5745	NYSE	OIS	Wed, Dec 13, 2023	6.47	6.65	6.32	6.60
5744	NYSE	OIS	Tue, Dec 12, 2023	6.50	6.54	6.32	6.42
5743	NYSE	OIS	Mon, Dec 11, 2023	6.78	6.82	6.61	6.66
5742	NYSE	OIS	Fri, Dec 8, 2023	6.63	6.78	6.57	6.78
5741	NYSE	OIS	Thu, Dec 7, 2023	6.64	6.64	6.48	6.55
5740	NYSE	OIS	Wed, Dec 6, 2023	6.85	6.93	6.55	6.55
5739	NYSE	OIS	Tue, Dec 5, 2023	7.10	7.19	6.83	6.85
5738	NYSE	OIS	Mon, Dec 4, 2023	6.96	7.09	6.86	7.06
5737	NYSE	OIS	Fri, Dec 1, 2023	6.86	7.11	6.80	7.05
5736	NYSE	OIS	Thu, Nov 30, 2023	7.09	7.22	6.88	6.89
5735	NYSE	OIS	Wed, Nov 29, 2023	7.00	7.08	6.95	7.01
5734	NYSE	OIS	Tue, Nov 28, 2023	6.98	6.99	6.86	6.93
5733	NYSE	OIS	Mon, Nov 27, 2023	7.05	7.09	6.95	6.99
5732	NYSE	OIS	Fri, Nov 24, 2023	7.08	7.20	7.05	7.05
5731	NYSE	OIS	Wed, Nov 22, 2023	6.87	7.07	6.78	7.04
5730	NYSE	OIS	Tue, Nov 21, 2023	7.10	7.10	7.00	7.03
5729	NYSE	OIS	Mon, Nov 20, 2023	7.25	7.29	7.16	7.19
5728	NYSE	OIS	Fri, Nov 17, 2023	7.02	7.21	7.01	7.12
5727	NYSE	OIS	Thu, Nov 16, 2023	7.23	7.26	6.76	6.91
5726	NYSE	OIS	Wed, Nov 15, 2023	7.36	7.48	7.32	7.33
5725	NYSE	OIS	Tue, Nov 14, 2023	7.28	7.44	7.22	7.44
5724	NYSE	OIS	Mon, Nov 13, 2023	7.12	7.23	7.06	7.16
5723	NYSE	OIS	Fri, Nov 10, 2023	7.15	7.20	7.00	7.12
5722	NYSE	OIS	Thu, Nov 9, 2023	7.09	7.22	7.00	7.07
5721	NYSE	OIS	Wed, Nov 8, 2023	6.94	7.17	6.93	7.00
5720	NYSE	OIS	Tue, Nov 7, 2023	7.40	7.40	6.98	6.99
5719	NYSE	OIS	Mon, Nov 6, 2023	7.79	7.80	7.53	7.55
5718	NYSE	OIS	Fri, Nov 3, 2023	7.77	7.84	7.63	7.72
5717	NYSE	OIS	Thu, Nov 2, 2023	7.50	7.78	7.49	7.73
5716	NYSE	OIS	Wed, Nov 1, 2023	7.32	7.46	7.23	7.40
5715	NYSE	OIS	Tue, Oct 31, 2023	7.62	7.62	7.22	7.26
5714	NYSE	OIS	Mon, Oct 30, 2023	7.86	7.97	7.41	7.67
5713	NYSE	OIS	Fri, Oct 27, 2023	8.02	8.29	7.80	7.99
5712	NYSE	OIS	Thu, Oct 26, 2023	7.38	7.43	7.19	7.33
5711	NYSE	OIS	Wed, Oct 25, 2023	7.47	7.62	7.37	7.43
5710	NYSE	OIS	Tue, Oct 24, 2023	7.56	7.62	7.50	7.51
5709	NYSE	OIS	Mon, Oct 23, 2023	7.52	7.60	7.47	7.51
5708	NYSE	OIS	Fri, Oct 20, 2023	7.77	7.80	7.52	7.62
5707	NYSE	OIS	Thu, Oct 19, 2023	7.79	7.91	7.65	7.75
5706	NYSE	OIS	Wed, Oct 18, 2023	7.94	7.97	7.81	7.88
5705	NYSE	OIS	Tue, Oct 17, 2023	7.63	7.94	7.63	7.88
5704	NYSE	OIS	Mon, Oct 16, 2023	7.79	7.82	7.67	7.69
5703	NYSE	OIS	Fri, Oct 13, 2023	7.85	7.89	7.66	7.71
5702	NYSE	OIS	Thu, Oct 12, 2023	7.85	7.85	7.59	7.66
5701	NYSE	OIS	Wed, Oct 11, 2023	7.74	7.85	7.70	7.82
5700	NYSE	OIS	Tue, Oct 10, 2023	7.88	7.97	7.81	7.86
5699	NYSE	OIS	Mon, Oct 9, 2023	7.70	7.95	7.60	7.87
5698	NYSE	OIS	Fri, Oct 6, 2023	7.50	7.56	7.38	7.44
5697	NYSE	OIS	Thu, Oct 5, 2023	7.53	7.75	7.44	7.47
5696	NYSE	OIS	Wed, Oct 4, 2023	7.89	7.93	7.55	7.60
5695	NYSE	OIS	Tue, Oct 3, 2023	8.09	8.13	7.99	8.05
5694	NYSE	OIS	Mon, Oct 2, 2023	8.37	8.38	8.01	8.13
5693	NYSE	OIS	Fri, Sep 29, 2023	8.66	8.72	8.30	8.37
5692	NYSE	OIS	Thu, Sep 28, 2023	8.71	8.87	8.61	8.65
5691	NYSE	OIS	Wed, Sep 27, 2023	8.41	8.85	8.37	8.76
5690	NYSE	OIS	Tue, Sep 26, 2023	8.30	8.43	8.25	8.29
5689	NYSE	OIS	Mon, Sep 25, 2023	8.16	8.42	8.13	8.41
5688	NYSE	OIS	Fri, Sep 22, 2023	8.36	8.44	8.22	8.24
5687	NYSE	OIS	Thu, Sep 21, 2023	8.34	8.44	8.18	8.27
5686	NYSE	OIS	Wed, Sep 20, 2023	8.29	8.49	8.29	8.33
5685	NYSE	OIS	Tue, Sep 19, 2023	8.70	8.74	8.28	8.33
5684	NYSE	OIS	Mon, Sep 18, 2023	8.70	8.74	8.59	8.60
5683	NYSE	OIS	Fri, Sep 15, 2023	8.62	8.78	8.50	8.61
5682	NYSE	OIS	Thu, Sep 14, 2023	8.55	8.80	8.51	8.70
5681	NYSE	OIS	Wed, Sep 13, 2023	8.76	8.77	8.37	8.38
5680	NYSE	OIS	Tue, Sep 12, 2023	8.63	8.85	8.56	8.74
5679	NYSE	OIS	Mon, Sep 11, 2023	8.52	8.70	8.49	8.55
5678	NYSE	OIS	Fri, Sep 8, 2023	8.38	8.60	8.38	8.45
5677	NYSE	OIS	Thu, Sep 7, 2023	8.72	8.92	8.47	8.49
5676	NYSE	OIS	Wed, Sep 6, 2023	8.18	8.42	8.11	8.41
5675	NYSE	OIS	Tue, Sep 5, 2023	8.32	8.40	8.17	8.18
5674	NYSE	OIS	Fri, Sep 1, 2023	7.96	8.37	7.96	8.31
5673	NYSE	OIS	Thu, Aug 31, 2023	7.85	7.93	7.81	7.84
5672	NYSE	OIS	Wed, Aug 30, 2023	7.87	7.98	7.80	7.88
5671	NYSE	OIS	Tue, Aug 29, 2023	7.74	7.89	7.64	7.81
5670	NYSE	OIS	Mon, Aug 28, 2023	7.63	7.82	7.59	7.72
5669	NYSE	OIS	Fri, Aug 25, 2023	7.57	7.63	7.46	7.59
5668	NYSE	OIS	Thu, Aug 24, 2023	7.51	7.67	7.51	7.51
5667	NYSE	OIS	Wed, Aug 23, 2023	7.47	7.67	7.38	7.61
5666	NYSE	OIS	Tue, Aug 22, 2023	7.71	7.86	7.54	7.60
5665	NYSE	OIS	Mon, Aug 21, 2023	7.77	7.84	7.61	7.71
5664	NYSE	OIS	Fri, Aug 18, 2023	7.65	7.84	7.60	7.70
5663	NYSE	OIS	Thu, Aug 17, 2023	7.89	7.96	7.76	7.77
5662	NYSE	OIS	Wed, Aug 16, 2023	7.66	7.82	7.66	7.73
5661	NYSE	OIS	Tue, Aug 15, 2023	7.72	7.76	7.63	7.67
5660	NYSE	OIS	Mon, Aug 14, 2023	7.83	7.84	7.65	7.80
5659	NYSE	OIS	Fri, Aug 11, 2023	7.87	7.93	7.80	7.85
5658	NYSE	OIS	Thu, Aug 10, 2023	7.92	8.11	7.83	7.86
5657	NYSE	OIS	Wed, Aug 9, 2023	7.80	8.05	7.78	7.90
5656	NYSE	OIS	Tue, Aug 8, 2023	7.48	7.72	7.37	7.71
5655	NYSE	OIS	Mon, Aug 7, 2023	7.80	7.83	7.61	7.66
5654	NYSE	OIS	Fri, Aug 4, 2023	7.84	7.91	7.74	7.82
5653	NYSE	OIS	Thu, Aug 3, 2023	7.71	7.95	7.70	7.82
5652	NYSE	OIS	Wed, Aug 2, 2023	7.72	7.83	7.62	7.76
5651	NYSE	OIS	Tue, Aug 1, 2023	8.00	8.06	7.72	7.83
5650	NYSE	OIS	Mon, Jul 31, 2023	7.77	8.07	7.77	8.04
5649	NYSE	OIS	Fri, Jul 28, 2023	7.37	7.76	7.35	7.75
5648	NYSE	OIS	Thu, Jul 27, 2023	7.63	8.11	7.20	7.32
5647	NYSE	OIS	Wed, Jul 26, 2023	8.72	8.87	8.67	8.79
5646	NYSE	OIS	Tue, Jul 25, 2023	8.96	8.97	8.78	8.80
5645	NYSE	OIS	Mon, Jul 24, 2023	8.73	9.02	8.73	8.96
5644	NYSE	OIS	Fri, Jul 21, 2023	8.48	8.75	8.42	8.71
5643	NYSE	OIS	Thu, Jul 20, 2023	8.44	8.49	8.27	8.44
5642	NYSE	OIS	Wed, Jul 19, 2023	8.30	8.43	8.30	8.35
5641	NYSE	OIS	Tue, Jul 18, 2023	8.14	8.46	8.13	8.39
5640	NYSE	OIS	Mon, Jul 17, 2023	8.02	8.26	8.01	8.17
5639	NYSE	OIS	Fri, Jul 14, 2023	8.15	8.20	8.04	8.11
5638	NYSE	OIS	Thu, Jul 13, 2023	8.22	8.26	8.10	8.25
5637	NYSE	OIS	Wed, Jul 12, 2023	8.34	8.44	8.21	8.27
5636	NYSE	OIS	Tue, Jul 11, 2023	8.00	8.23	7.94	8.21
5635	NYSE	OIS	Mon, Jul 10, 2023	8.04	8.16	7.89	8.01
5634	NYSE	OIS	Fri, Jul 7, 2023	7.37	8.13	7.33	8.08
5633	NYSE	OIS	Thu, Jul 6, 2023	7.38	7.45	7.19	7.38
5632	NYSE	OIS	Wed, Jul 5, 2023	7.62	7.62	7.43	7.47
5631	NYSE	OIS	Mon, Jul 3, 2023	7.53	7.66	7.53	7.60
5630	NYSE	OIS	Fri, Jun 30, 2023	7.49	7.53	7.35	7.47
5629	NYSE	OIS	Thu, Jun 29, 2023	7.33	7.46	7.25	7.43
5628	NYSE	OIS	Wed, Jun 28, 2023	7.17	7.27	7.00	7.25
5627	NYSE	OIS	Tue, Jun 27, 2023	7.00	7.20	6.92	7.19
5626	NYSE	OIS	Mon, Jun 26, 2023	6.89	7.09	6.89	7.02
5625	NYSE	OIS	Fri, Jun 23, 2023	6.79	6.94	6.72	6.94
5624	NYSE	OIS	Thu, Jun 22, 2023	6.93	6.96	6.77	6.95
5623	NYSE	OIS	Wed, Jun 21, 2023	6.83	7.11	6.79	7.02
5622	NYSE	OIS	Tue, Jun 20, 2023	6.91	6.93	6.71	6.87
5621	NYSE	OIS	Fri, Jun 16, 2023	7.14	7.15	6.89	6.96
5620	NYSE	OIS	Thu, Jun 15, 2023	6.75	7.05	6.72	7.05
5619	NYSE	OIS	Wed, Jun 14, 2023	7.14	7.16	6.76	6.83
5618	NYSE	OIS	Tue, Jun 13, 2023	6.98	7.24	6.93	7.01
5617	NYSE	OIS	Mon, Jun 12, 2023	6.91	7.04	6.86	6.87
5616	NYSE	OIS	Fri, Jun 9, 2023	7.24	7.25	6.92	7.08
5615	NYSE	OIS	Thu, Jun 8, 2023	7.27	7.55	7.23	7.27
5614	NYSE	OIS	Wed, Jun 7, 2023	7.29	7.45	7.26	7.31
5613	NYSE	OIS	Tue, Jun 6, 2023	6.95	7.34	6.95	7.21
5612	NYSE	OIS	Mon, Jun 5, 2023	7.24	7.24	6.95	7.17
5611	NYSE	OIS	Fri, Jun 2, 2023	6.82	7.23	6.82	7.17
5610	NYSE	OIS	Thu, Jun 1, 2023	6.35	6.69	6.33	6.61
5609	NYSE	OIS	Wed, May 31, 2023	6.50	6.56	6.32	6.36
5608	NYSE	OIS	Tue, May 30, 2023	6.77	6.77	6.51	6.60
5607	NYSE	OIS	Fri, May 26, 2023	7.08	7.10	6.85	6.88
5606	NYSE	OIS	Thu, May 25, 2023	7.12	7.12	6.92	7.02
5605	NYSE	OIS	Wed, May 24, 2023	7.33	7.35	7.18	7.29
5604	NYSE	OIS	Tue, May 23, 2023	7.13	7.28	7.09	7.22
5603	NYSE	OIS	Mon, May 22, 2023	6.98	7.20	6.95	7.12
5602	NYSE	OIS	Fri, May 19, 2023	7.01	7.03	6.86	6.98
5601	NYSE	OIS	Thu, May 18, 2023	6.72	6.88	6.64	6.87
5600	NYSE	OIS	Wed, May 17, 2023	6.77	6.84	6.65	6.80
5599	NYSE	OIS	Tue, May 16, 2023	6.81	6.85	6.61	6.66
5598	NYSE	OIS	Mon, May 15, 2023	6.82	6.96	6.79	6.83
5597	NYSE	OIS	Fri, May 12, 2023	6.83	6.96	6.72	6.76
5596	NYSE	OIS	Thu, May 11, 2023	6.81	6.86	6.69	6.78
5595	NYSE	OIS	Wed, May 10, 2023	7.00	7.01	6.80	6.96
5594	NYSE	OIS	Tue, May 9, 2023	6.82	6.97	6.81	6.91
5593	NYSE	OIS	Mon, May 8, 2023	7.11	7.21	6.88	6.92
5592	NYSE	OIS	Fri, May 5, 2023	7.02	7.13	6.95	6.98
5591	NYSE	OIS	Thu, May 4, 2023	6.65	6.80	6.58	6.76
5590	NYSE	OIS	Wed, May 3, 2023	6.68	6.85	6.60	6.66
5589	NYSE	OIS	Tue, May 2, 2023	6.81	6.89	6.55	6.83
5588	NYSE	OIS	Mon, May 1, 2023	6.95	7.02	6.75	6.92
5587	NYSE	OIS	Fri, Apr 28, 2023	6.87	7.56	6.25	7.04
5586	NYSE	OIS	Thu, Apr 27, 2023	7.41	7.57	7.37	7.48
5585	NYSE	OIS	Wed, Apr 26, 2023	7.56	7.74	7.41	7.46
5584	NYSE	OIS	Tue, Apr 25, 2023	7.87	7.89	7.63	7.65
5583	NYSE	OIS	Mon, Apr 24, 2023	7.76	8.14	7.73	8.08
5582	NYSE	OIS	Fri, Apr 21, 2023	8.04	8.05	7.75	7.78
5581	NYSE	OIS	Thu, Apr 20, 2023	7.98	8.02	7.79	7.99
5580	NYSE	OIS	Wed, Apr 19, 2023	8.10	8.16	7.94	8.13
5579	NYSE	OIS	Tue, Apr 18, 2023	8.18	8.24	8.07	8.18
5578	NYSE	OIS	Mon, Apr 17, 2023	8.28	8.39	8.17	8.20
5577	NYSE	OIS	Fri, Apr 14, 2023	8.40	8.52	8.19	8.28
5576	NYSE	OIS	Thu, Apr 13, 2023	8.25	8.42	8.22	8.33
5575	NYSE	OIS	Wed, Apr 12, 2023	8.30	8.31	8.13	8.22
5574	NYSE	OIS	Tue, Apr 11, 2023	8.29	8.34	8.14	8.21
5573	NYSE	OIS	Mon, Apr 10, 2023	8.20	8.37	8.20	8.25
5572	NYSE	OIS	Thu, Apr 6, 2023	8.26	8.27	8.08	8.15
5571	NYSE	OIS	Wed, Apr 5, 2023	8.32	8.39	8.09	8.28
5570	NYSE	OIS	Tue, Apr 4, 2023	8.90	9.00	8.21	8.32
5569	NYSE	OIS	Mon, Apr 3, 2023	8.79	9.02	8.74	8.87
5568	NYSE	OIS	Fri, Mar 31, 2023	8.19	8.36	8.12	8.33
5567	NYSE	OIS	Thu, Mar 30, 2023	8.20	8.22	8.04	8.09
5566	NYSE	OIS	Wed, Mar 29, 2023	8.12	8.16	7.97	8.10
5565	NYSE	OIS	Tue, Mar 28, 2023	7.84	8.15	7.77	8.03
5564	NYSE	OIS	Mon, Mar 27, 2023	7.68	7.95	7.52	7.88
5563	NYSE	OIS	Fri, Mar 24, 2023	7.35	7.62	7.32	7.51
5562	NYSE	OIS	Thu, Mar 23, 2023	7.79	7.97	7.51	7.58
5561	NYSE	OIS	Wed, Mar 22, 2023	7.97	8.00	7.63	7.65
5560	NYSE	OIS	Tue, Mar 21, 2023	8.04	8.25	7.93	8.01
5559	NYSE	OIS	Mon, Mar 20, 2023	7.68	8.05	7.68	7.74
5558	NYSE	OIS	Fri, Mar 17, 2023	7.50	7.61	7.30	7.53
5557	NYSE	OIS	Thu, Mar 16, 2023	7.38	7.69	7.23	7.63
5556	NYSE	OIS	Wed, Mar 15, 2023	7.70	7.70	7.36	7.60
5555	NYSE	OIS	Tue, Mar 14, 2023	7.96	8.32	7.83	8.10
5554	NYSE	OIS	Mon, Mar 13, 2023	8.17	8.42	7.81	7.82
5553	NYSE	OIS	Fri, Mar 10, 2023	8.95	9.13	8.51	8.59
5552	NYSE	OIS	Thu, Mar 9, 2023	9.73	9.83	8.93	8.94
5551	NYSE	OIS	Wed, Mar 8, 2023	9.93	10.06	9.45	9.66
5550	NYSE	OIS	Tue, Mar 7, 2023	10.07	10.20	9.95	9.98
5549	NYSE	OIS	Mon, Mar 6, 2023	10.35	10.35	9.92	10.08
5548	NYSE	OIS	Fri, Mar 3, 2023	9.98	10.47	9.84	10.39
5547	NYSE	OIS	Thu, Mar 2, 2023	9.67	10.18	9.66	10.17
5546	NYSE	OIS	Wed, Mar 1, 2023	9.10	9.81	9.10	9.73
5545	NYSE	OIS	Tue, Feb 28, 2023	9.26	9.35	9.11	9.13
5544	NYSE	OIS	Mon, Feb 27, 2023	8.99	9.34	8.97	9.17
5543	NYSE	OIS	Fri, Feb 24, 2023	8.74	9.08	8.65	9.06
5542	NYSE	OIS	Thu, Feb 23, 2023	9.12	9.30	8.83	8.91
5541	NYSE	OIS	Wed, Feb 22, 2023	9.46	9.59	8.84	8.89
5540	NYSE	OIS	Tue, Feb 21, 2023	9.74	10.13	9.47	9.48
5539	NYSE	OIS	Fri, Feb 17, 2023	9.48	10.44	9.35	9.75
5538	NYSE	OIS	Thu, Feb 16, 2023	8.86	9.21	8.80	9.11
5537	NYSE	OIS	Wed, Feb 15, 2023	9.05	9.05	8.63	8.94
5536	NYSE	OIS	Tue, Feb 14, 2023	9.10	9.40	8.94	9.23
5535	NYSE	OIS	Mon, Feb 13, 2023	8.85	9.33	8.63	9.26
5534	NYSE	OIS	Fri, Feb 10, 2023	8.54	8.86	8.42	8.84
5533	NYSE	OIS	Thu, Feb 9, 2023	8.77	8.86	8.34	8.37
5532	NYSE	OIS	Wed, Feb 8, 2023	8.55	8.85	8.44	8.77
5531	NYSE	OIS	Tue, Feb 7, 2023	8.38	8.61	8.30	8.58
5530	NYSE	OIS	Mon, Feb 6, 2023	8.44	8.53	8.16	8.35
5529	NYSE	OIS	Fri, Feb 3, 2023	8.23	8.67	8.23	8.42
5528	NYSE	OIS	Thu, Feb 2, 2023	8.49	8.58	8.15	8.22
5527	NYSE	OIS	Wed, Feb 1, 2023	8.56	8.63	8.12	8.46
5526	NYSE	OIS	Tue, Jan 31, 2023	8.26	8.69	8.23	8.56
5525	NYSE	OIS	Mon, Jan 30, 2023	8.17	8.47	8.14	8.30
5524	NYSE	OIS	Fri, Jan 27, 2023	8.52	8.65	8.33	8.37
5523	NYSE	OIS	Thu, Jan 26, 2023	8.69	8.80	8.31	8.55
5522	NYSE	OIS	Wed, Jan 25, 2023	8.32	8.59	8.16	8.58
5521	NYSE	OIS	Tue, Jan 24, 2023	8.44	8.48	8.26	8.36
5520	NYSE	OIS	Mon, Jan 23, 2023	8.68	8.71	8.43	8.48
5519	NYSE	OIS	Fri, Jan 20, 2023	8.42	8.63	8.17	8.63
5518	NYSE	OIS	Thu, Jan 19, 2023	8.03	8.39	7.92	8.31
5517	NYSE	OIS	Wed, Jan 18, 2023	8.65	8.88	8.03	8.07
5516	NYSE	OIS	Tue, Jan 17, 2023	8.35	8.66	8.34	8.65
5515	NYSE	OIS	Fri, Jan 13, 2023	8.15	8.34	7.97	8.30
5514	NYSE	OIS	Thu, Jan 12, 2023	7.90	8.27	7.88	8.16
5513	NYSE	OIS	Wed, Jan 11, 2023	7.90	8.04	7.79	7.90
5512	NYSE	OIS	Tue, Jan 10, 2023	7.61	7.95	7.37	7.81
5511	NYSE	OIS	Mon, Jan 9, 2023	7.61	7.80	7.54	7.60
5510	NYSE	OIS	Fri, Jan 6, 2023	7.33	7.58	7.28	7.38
5509	NYSE	OIS	Thu, Jan 5, 2023	7.24	7.36	7.16	7.20
5508	NYSE	OIS	Wed, Jan 4, 2023	6.94	7.35	6.86	7.30
5507	NYSE	OIS	Tue, Jan 3, 2023	7.48	7.58	6.97	7.08
5506	NYSE	OIS	Fri, Dec 30, 2022	7.27	7.52	7.23	7.46
5505	NYSE	OIS	Thu, Dec 29, 2022	6.96	7.36	6.90	7.34
5504	NYSE	OIS	Wed, Dec 28, 2022	7.36	7.40	6.95	7.04
5503	NYSE	OIS	Tue, Dec 27, 2022	7.24	7.37	7.16	7.36
5502	NYSE	OIS	Fri, Dec 23, 2022	7.06	7.20	6.95	7.19
5501	NYSE	OIS	Thu, Dec 22, 2022	7.20	7.28	6.78	6.94
5500	NYSE	OIS	Wed, Dec 21, 2022	7.35	7.37	7.06	7.16
5499	NYSE	OIS	Tue, Dec 20, 2022	6.73	7.13	6.73	7.07
5498	NYSE	OIS	Mon, Dec 19, 2022	6.85	6.96	6.75	6.77
5497	NYSE	OIS	Fri, Dec 16, 2022	6.56	6.85	6.56	6.78
5496	NYSE	OIS	Thu, Dec 15, 2022	6.91	7.01	6.65	6.82
5495	NYSE	OIS	Wed, Dec 14, 2022	6.80	7.13	6.70	7.04
5494	NYSE	OIS	Tue, Dec 13, 2022	6.84	7.03	6.77	6.79
5493	NYSE	OIS	Mon, Dec 12, 2022	6.09	6.69	6.03	6.67
5492	NYSE	OIS	Fri, Dec 9, 2022	6.27	6.38	6.02	6.02
5491	NYSE	OIS	Thu, Dec 8, 2022	6.57	6.65	6.27	6.30
5490	NYSE	OIS	Wed, Dec 7, 2022	6.39	6.43	6.22	6.37
5489	NYSE	OIS	Tue, Dec 6, 2022	6.47	6.63	6.29	6.35
5488	NYSE	OIS	Mon, Dec 5, 2022	6.90	6.99	6.42	6.48
5487	NYSE	OIS	Fri, Dec 2, 2022	6.61	6.82	6.46	6.80
5486	NYSE	OIS	Thu, Dec 1, 2022	6.79	6.90	6.69	6.71
5485	NYSE	OIS	Wed, Nov 30, 2022	6.71	6.79	6.54	6.75
5484	NYSE	OIS	Tue, Nov 29, 2022	6.46	6.71	6.42	6.62
5483	NYSE	OIS	Mon, Nov 28, 2022	6.29	6.52	6.27	6.31
5482	NYSE	OIS	Fri, Nov 25, 2022	6.55	6.70	6.53	6.55
5481	NYSE	OIS	Wed, Nov 23, 2022	6.69	6.76	6.47	6.57
5480	NYSE	OIS	Tue, Nov 22, 2022	6.76	7.03	6.70	6.89
5479	NYSE	OIS	Mon, Nov 21, 2022	6.67	6.81	6.05	6.57
5478	NYSE	OIS	Fri, Nov 18, 2022	7.00	7.07	6.80	6.91
5477	NYSE	OIS	Thu, Nov 17, 2022	6.82	7.04	6.75	7.03
5476	NYSE	OIS	Wed, Nov 16, 2022	7.09	7.14	6.95	7.00
5475	NYSE	OIS	Tue, Nov 15, 2022	7.06	7.19	6.93	7.17
5474	NYSE	OIS	Mon, Nov 14, 2022	7.21	7.37	6.99	6.99
5473	NYSE	OIS	Fri, Nov 11, 2022	7.11	7.27	7.03	7.20
5472	NYSE	OIS	Thu, Nov 10, 2022	6.76	6.90	6.61	6.84
5471	NYSE	OIS	Wed, Nov 9, 2022	6.93	6.95	6.52	6.55
5470	NYSE	OIS	Tue, Nov 8, 2022	6.95	7.11	6.82	7.07
5469	NYSE	OIS	Mon, Nov 7, 2022	6.74	6.92	6.69	6.90
5468	NYSE	OIS	Fri, Nov 4, 2022	6.89	6.98	6.60	6.66
5467	NYSE	OIS	Thu, Nov 3, 2022	6.55	6.73	6.48	6.62
5466	NYSE	OIS	Wed, Nov 2, 2022	6.82	6.94	6.54	6.56
5465	NYSE	OIS	Tue, Nov 1, 2022	6.75	7.00	6.39	6.65
5464	NYSE	OIS	Mon, Oct 31, 2022	5.80	6.50	5.78	6.47
5463	NYSE	OIS	Fri, Oct 28, 2022	5.80	6.38	5.50	5.81
5462	NYSE	OIS	Thu, Oct 27, 2022	6.06	6.12	5.78	5.81
5461	NYSE	OIS	Wed, Oct 26, 2022	5.56	5.94	5.54	5.86
5460	NYSE	OIS	Tue, Oct 25, 2022	5.31	5.58	5.30	5.46
5459	NYSE	OIS	Mon, Oct 24, 2022	5.22	5.35	5.15	5.33
5458	NYSE	OIS	Fri, Oct 21, 2022	5.25	5.44	5.15	5.35
5457	NYSE	OIS	Thu, Oct 20, 2022	5.21	5.29	5.10	5.15
5456	NYSE	OIS	Wed, Oct 19, 2022	4.64	5.17	4.64	5.16
5455	NYSE	OIS	Tue, Oct 18, 2022	4.67	4.72	4.47	4.61
5454	NYSE	OIS	Mon, Oct 17, 2022	4.49	4.67	4.43	4.62
5453	NYSE	OIS	Fri, Oct 14, 2022	4.39	4.54	4.35	4.40
5452	NYSE	OIS	Thu, Oct 13, 2022	4.17	4.49	4.17	4.48
5451	NYSE	OIS	Wed, Oct 12, 2022	4.29	4.32	4.22	4.29
5450	NYSE	OIS	Tue, Oct 11, 2022	4.26	4.49	4.24	4.33
5449	NYSE	OIS	Mon, Oct 10, 2022	4.56	4.58	4.32	4.39
5448	NYSE	OIS	Fri, Oct 7, 2022	4.61	4.66	4.52	4.57
5447	NYSE	OIS	Thu, Oct 6, 2022	4.50	4.70	4.50	4.65
5446	NYSE	OIS	Wed, Oct 5, 2022	4.43	4.61	4.34	4.59
5445	NYSE	OIS	Tue, Oct 4, 2022	4.31	4.42	4.20	4.40
5444	NYSE	OIS	Mon, Oct 3, 2022	4.10	4.24	4.03	4.20
5443	NYSE	OIS	Fri, Sep 30, 2022	3.91	4.09	3.88	3.89
5442	NYSE	OIS	Thu, Sep 29, 2022	3.97	4.02	3.79	4.00
5441	NYSE	OIS	Wed, Sep 28, 2022	3.92	4.07	3.91	4.03
5440	NYSE	OIS	Tue, Sep 27, 2022	3.75	3.98	3.69	3.89
5439	NYSE	OIS	Mon, Sep 26, 2022	3.61	3.75	3.51	3.66
5438	NYSE	OIS	Fri, Sep 23, 2022	4.00	4.00	3.53	3.66
5437	NYSE	OIS	Thu, Sep 22, 2022	4.33	4.44	4.16	4.19
5436	NYSE	OIS	Wed, Sep 21, 2022	4.45	4.49	4.24	4.25
5435	NYSE	OIS	Tue, Sep 20, 2022	4.40	4.43	4.23	4.33
5434	NYSE	OIS	Mon, Sep 19, 2022	4.32	4.56	4.30	4.50
5433	NYSE	OIS	Fri, Sep 16, 2022	4.50	4.56	4.31	4.50
5432	NYSE	OIS	Thu, Sep 15, 2022	4.69	4.69	4.47	4.50
5431	NYSE	OIS	Wed, Sep 14, 2022	4.63	4.85	4.63	4.80
5430	NYSE	OIS	Tue, Sep 13, 2022	4.78	4.94	4.54	4.57
5429	NYSE	OIS	Mon, Sep 12, 2022	5.00	5.05	4.83	4.91
5428	NYSE	OIS	Fri, Sep 9, 2022	4.89	4.98	4.81	4.92
5427	NYSE	OIS	Thu, Sep 8, 2022	4.76	4.85	4.67	4.72
5426	NYSE	OIS	Wed, Sep 7, 2022	4.71	4.84	4.66	4.78
5425	NYSE	OIS	Tue, Sep 6, 2022	4.96	5.03	4.80	4.82
5424	NYSE	OIS	Fri, Sep 2, 2022	4.85	4.97	4.71	4.92
5423	NYSE	OIS	Thu, Sep 1, 2022	4.82	4.83	4.58	4.69
5422	NYSE	OIS	Wed, Aug 31, 2022	4.91	5.09	4.83	4.90
5421	NYSE	OIS	Tue, Aug 30, 2022	5.28	5.28	5.00	5.05
5420	NYSE	OIS	Mon, Aug 29, 2022	5.32	5.55	5.27	5.44
5419	NYSE	OIS	Fri, Aug 26, 2022	5.48	5.59	5.29	5.35
5418	NYSE	OIS	Thu, Aug 25, 2022	5.44	5.58	5.44	5.52
5417	NYSE	OIS	Wed, Aug 24, 2022	5.39	5.45	5.20	5.41
5416	NYSE	OIS	Tue, Aug 23, 2022	5.10	5.44	5.10	5.32
5415	NYSE	OIS	Mon, Aug 22, 2022	4.98	5.10	4.83	4.96
5414	NYSE	OIS	Fri, Aug 19, 2022	5.14	5.18	5.01	5.03
5413	NYSE	OIS	Thu, Aug 18, 2022	4.96	5.23	4.96	5.23
5412	NYSE	OIS	Wed, Aug 17, 2022	4.88	5.03	4.77	4.84
5411	NYSE	OIS	Tue, Aug 16, 2022	5.03	5.11	4.85	4.87
5410	NYSE	OIS	Mon, Aug 15, 2022	4.97	5.06	4.77	5.04
5409	NYSE	OIS	Fri, Aug 12, 2022	5.19	5.27	5.07	5.25
5408	NYSE	OIS	Thu, Aug 11, 2022	5.13	5.27	5.10	5.22
5407	NYSE	OIS	Wed, Aug 10, 2022	5.02	5.04	4.78	4.98
5406	NYSE	OIS	Tue, Aug 9, 2022	4.88	5.04	4.80	4.98
5405	NYSE	OIS	Mon, Aug 8, 2022	4.74	4.87	4.68	4.77
5404	NYSE	OIS	Fri, Aug 5, 2022	4.54	4.85	4.53	4.72
5403	NYSE	OIS	Thu, Aug 4, 2022	4.79	4.80	4.57	4.59
5402	NYSE	OIS	Wed, Aug 3, 2022	4.98	4.98	4.69	4.79
5401	NYSE	OIS	Tue, Aug 2, 2022	4.95	5.05	4.88	4.91
5400	NYSE	OIS	Mon, Aug 1, 2022	4.88	5.03	4.74	4.99
5399	NYSE	OIS	Fri, Jul 29, 2022	5.07	5.26	4.92	5.10
5398	NYSE	OIS	Thu, Jul 28, 2022	5.17	5.24	4.78	4.94
5397	NYSE	OIS	Wed, Jul 27, 2022	4.95	5.32	4.95	5.32
5396	NYSE	OIS	Tue, Jul 26, 2022	5.14	5.19	4.96	4.98
5395	NYSE	OIS	Mon, Jul 25, 2022	4.70	5.09	4.63	5.06
5394	NYSE	OIS	Fri, Jul 22, 2022	4.71	4.81	4.55	4.63
5393	NYSE	OIS	Thu, Jul 21, 2022	4.71	4.73	4.44	4.68
5392	NYSE	OIS	Wed, Jul 20, 2022	4.85	4.99	4.78	4.97
5391	NYSE	OIS	Tue, Jul 19, 2022	4.72	5.00	4.72	4.99
5390	NYSE	OIS	Mon, Jul 18, 2022	4.67	4.83	4.65	4.76
5389	NYSE	OIS	Fri, Jul 15, 2022	4.52	4.52	4.30	4.46
5388	NYSE	OIS	Thu, Jul 14, 2022	4.39	4.43	4.21	4.38
5387	NYSE	OIS	Wed, Jul 13, 2022	4.49	4.70	4.48	4.55
5386	NYSE	OIS	Tue, Jul 12, 2022	4.55	4.71	4.51	4.54
5385	NYSE	OIS	Mon, Jul 11, 2022	4.78	4.90	4.71	4.80
5384	NYSE	OIS	Fri, Jul 8, 2022	5.02	5.04	4.85	4.91
5383	NYSE	OIS	Thu, Jul 7, 2022	4.89	5.06	4.79	4.95
5382	NYSE	OIS	Wed, Jul 6, 2022	4.82	4.92	4.42	4.68
5381	NYSE	OIS	Tue, Jul 5, 2022	5.17	5.17	4.75	4.92
5380	NYSE	OIS	Fri, Jul 1, 2022	5.52	5.62	5.10	5.41
5379	NYSE	OIS	Thu, Jun 30, 2022	5.35	5.55	5.27	5.42
5378	NYSE	OIS	Wed, Jun 29, 2022	5.84	5.86	5.43	5.54
5377	NYSE	OIS	Tue, Jun 28, 2022	6.01	6.09	5.69	5.76
5376	NYSE	OIS	Mon, Jun 27, 2022	5.32	5.90	5.22	5.87
5375	NYSE	OIS	Fri, Jun 24, 2022	5.28	5.47	5.14	5.16
5374	NYSE	OIS	Thu, Jun 23, 2022	5.63	5.67	5.03	5.16
5373	NYSE	OIS	Wed, Jun 22, 2022	5.74	5.95	5.64	5.65
5372	NYSE	OIS	Tue, Jun 21, 2022	6.05	6.36	5.91	6.18
5371	NYSE	OIS	Fri, Jun 17, 2022	6.23	6.30	5.65	5.78
5370	NYSE	OIS	Thu, Jun 16, 2022	6.75	6.90	6.29	6.33
5369	NYSE	OIS	Wed, Jun 15, 2022	7.04	7.14	6.79	6.96
5368	NYSE	OIS	Tue, Jun 14, 2022	7.45	7.45	6.95	7.06
5367	NYSE	OIS	Mon, Jun 13, 2022	7.47	7.62	7.09	7.26
5366	NYSE	OIS	Fri, Jun 10, 2022	8.04	8.15	7.45	7.79
5365	NYSE	OIS	Thu, Jun 9, 2022	8.47	8.47	8.17	8.19
5364	NYSE	OIS	Wed, Jun 8, 2022	8.88	9.02	8.46	8.61
5363	NYSE	OIS	Tue, Jun 7, 2022	8.02	8.82	7.94	8.79
5362	NYSE	OIS	Mon, Jun 6, 2022	8.02	8.25	7.89	8.07
5361	NYSE	OIS	Fri, Jun 3, 2022	7.94	8.07	7.78	7.99
5360	NYSE	OIS	Thu, Jun 2, 2022	8.13	8.21	7.88	7.92
5359	NYSE	OIS	Wed, Jun 1, 2022	7.89	8.21	7.78	8.17
5358	NYSE	OIS	Tue, May 31, 2022	7.91	8.44	7.65	7.74
5357	NYSE	OIS	Fri, May 27, 2022	7.53	7.80	7.46	7.77
5356	NYSE	OIS	Thu, May 26, 2022	7.49	7.76	7.45	7.57
5355	NYSE	OIS	Wed, May 25, 2022	7.30	7.54	7.30	7.44
5354	NYSE	OIS	Tue, May 24, 2022	7.15	7.36	7.03	7.32
5353	NYSE	OIS	Mon, May 23, 2022	7.06	7.33	6.93	7.28
5352	NYSE	OIS	Fri, May 20, 2022	7.16	7.27	6.82	6.91
5351	NYSE	OIS	Thu, May 19, 2022	6.90	7.29	6.80	7.08
5350	NYSE	OIS	Wed, May 18, 2022	7.46	7.53	7.00	7.19
5349	NYSE	OIS	Tue, May 17, 2022	7.40	7.51	7.27	7.35
5348	NYSE	OIS	Mon, May 16, 2022	6.76	7.33	6.76	7.29
5347	NYSE	OIS	Fri, May 13, 2022	6.72	6.90	6.67	6.76
5346	NYSE	OIS	Thu, May 12, 2022	6.50	6.56	6.20	6.54
5345	NYSE	OIS	Wed, May 11, 2022	6.62	6.97	6.48	6.50
5344	NYSE	OIS	Tue, May 10, 2022	6.63	6.84	6.20	6.42
5343	NYSE	OIS	Mon, May 9, 2022	6.93	7.02	6.46	6.49
5342	NYSE	OIS	Fri, May 6, 2022	7.18	7.22	6.91	7.18
5341	NYSE	OIS	Thu, May 5, 2022	7.40	7.48	6.69	7.03
5340	NYSE	OIS	Wed, May 4, 2022	7.04	7.42	6.82	7.34
5339	NYSE	OIS	Tue, May 3, 2022	6.64	6.91	6.55	6.83
5338	NYSE	OIS	Mon, May 2, 2022	6.72	6.96	6.36	6.58
5337	NYSE	OIS	Fri, Apr 29, 2022	6.60	7.07	6.51	6.76
5336	NYSE	OIS	Thu, Apr 28, 2022	6.56	6.82	6.21	6.64
5335	NYSE	OIS	Wed, Apr 27, 2022	6.33	6.58	6.20	6.48
5334	NYSE	OIS	Tue, Apr 26, 2022	6.46	6.72	6.30	6.32
5333	NYSE	OIS	Mon, Apr 25, 2022	6.57	6.59	6.13	6.47
5332	NYSE	OIS	Fri, Apr 22, 2022	7.17	7.34	6.91	6.98
5331	NYSE	OIS	Thu, Apr 21, 2022	7.81	7.87	7.20	7.28
5330	NYSE	OIS	Wed, Apr 20, 2022	7.46	7.86	7.31	7.71
5329	NYSE	OIS	Tue, Apr 19, 2022	7.61	7.80	7.44	7.44
5328	NYSE	OIS	Mon, Apr 18, 2022	7.75	7.98	7.58	7.71
5327	NYSE	OIS	Thu, Apr 14, 2022	7.23	7.58	7.15	7.51
5326	NYSE	OIS	Wed, Apr 13, 2022	7.25	7.38	6.94	7.28
5325	NYSE	OIS	Tue, Apr 12, 2022	7.01	7.26	6.91	7.07
5324	NYSE	OIS	Mon, Apr 11, 2022	6.95	7.10	6.77	6.79
5323	NYSE	OIS	Fri, Apr 8, 2022	6.83	7.19	6.81	7.12
5322	NYSE	OIS	Thu, Apr 7, 2022	6.80	6.82	6.40	6.80
5321	NYSE	OIS	Wed, Apr 6, 2022	7.01	7.03	6.69	6.72
5320	NYSE	OIS	Tue, Apr 5, 2022	7.26	7.43	6.89	6.91
5319	NYSE	OIS	Mon, Apr 4, 2022	7.38	7.64	7.02	7.26
5318	NYSE	OIS	Fri, Apr 1, 2022	6.97	7.26	6.97	7.24
5317	NYSE	OIS	Thu, Mar 31, 2022	6.86	7.08	6.85	6.95
5316	NYSE	OIS	Wed, Mar 30, 2022	7.25	7.34	6.96	7.00
5315	NYSE	OIS	Tue, Mar 29, 2022	6.60	7.16	6.48	7.11
5314	NYSE	OIS	Mon, Mar 28, 2022	7.00	7.00	6.71	6.88
5313	NYSE	OIS	Fri, Mar 25, 2022	6.77	7.31	6.74	7.28
5312	NYSE	OIS	Thu, Mar 24, 2022	6.88	7.07	6.82	6.84
5311	NYSE	OIS	Wed, Mar 23, 2022	6.83	7.20	6.74	6.89
5310	NYSE	OIS	Tue, Mar 22, 2022	6.67	6.83	6.49	6.66
5309	NYSE	OIS	Mon, Mar 21, 2022	6.74	7.01	6.67	6.71
5308	NYSE	OIS	Fri, Mar 18, 2022	6.67	6.71	6.44	6.51
5307	NYSE	OIS	Thu, Mar 17, 2022	6.57	6.90	6.45	6.75
5306	NYSE	OIS	Wed, Mar 16, 2022	6.67	6.67	6.19	6.36
5305	NYSE	OIS	Tue, Mar 15, 2022	6.59	6.68	6.34	6.49
5304	NYSE	OIS	Mon, Mar 14, 2022	7.20	7.33	6.66	6.88
5303	NYSE	OIS	Fri, Mar 11, 2022	7.55	7.98	7.39	7.41
5302	NYSE	OIS	Thu, Mar 10, 2022	7.41	7.84	7.41	7.72
5301	NYSE	OIS	Wed, Mar 9, 2022	7.00	7.46	6.75	7.39
5300	NYSE	OIS	Tue, Mar 8, 2022	7.42	7.96	7.06	7.47
5299	NYSE	OIS	Mon, Mar 7, 2022	6.12	7.69	6.09	7.11
5298	NYSE	OIS	Fri, Mar 4, 2022	5.52	5.89	5.46	5.88
5297	NYSE	OIS	Thu, Mar 3, 2022	5.52	5.61	5.35	5.49
5296	NYSE	OIS	Wed, Mar 2, 2022	5.63	5.78	5.50	5.61
5295	NYSE	OIS	Tue, Mar 1, 2022	5.34	5.62	5.27	5.48
5294	NYSE	OIS	Mon, Feb 28, 2022	5.12	5.38	5.07	5.23
5293	NYSE	OIS	Fri, Feb 25, 2022	5.16	5.18	4.91	5.15
5292	NYSE	OIS	Thu, Feb 24, 2022	5.21	5.27	4.84	5.17
5291	NYSE	OIS	Wed, Feb 23, 2022	5.16	5.25	5.00	5.05
5290	NYSE	OIS	Tue, Feb 22, 2022	5.61	5.61	5.14	5.15
5289	NYSE	OIS	Fri, Feb 18, 2022	6.19	6.26	5.46	5.49
5288	NYSE	OIS	Thu, Feb 17, 2022	6.35	6.53	6.22	6.36
5287	NYSE	OIS	Wed, Feb 16, 2022	6.56	6.79	6.48	6.53
5286	NYSE	OIS	Tue, Feb 15, 2022	6.18	6.49	6.12	6.44
5285	NYSE	OIS	Mon, Feb 14, 2022	6.57	6.64	6.36	6.42
5284	NYSE	OIS	Fri, Feb 11, 2022	6.19	6.70	6.19	6.67
5283	NYSE	OIS	Thu, Feb 10, 2022	6.13	6.45	6.09	6.17
5282	NYSE	OIS	Wed, Feb 9, 2022	6.07	6.32	6.07	6.21
5281	NYSE	OIS	Tue, Feb 8, 2022	6.46	6.51	5.97	6.06
5280	NYSE	OIS	Mon, Feb 7, 2022	6.64	6.75	6.55	6.56
5279	NYSE	OIS	Fri, Feb 4, 2022	6.65	6.80	6.56	6.72
5278	NYSE	OIS	Thu, Feb 3, 2022	6.60	6.76	6.44	6.56
5277	NYSE	OIS	Wed, Feb 2, 2022	6.79	6.80	6.52	6.62
5276	NYSE	OIS	Tue, Feb 1, 2022	6.28	6.80	6.28	6.79
5275	NYSE	OIS	Mon, Jan 31, 2022	6.24	6.51	6.04	6.27
5274	NYSE	OIS	Fri, Jan 28, 2022	6.32	6.51	6.09	6.31
5273	NYSE	OIS	Thu, Jan 27, 2022	6.65	6.86	6.28	6.38
5272	NYSE	OIS	Wed, Jan 26, 2022	6.78	6.85	6.39	6.54
5271	NYSE	OIS	Tue, Jan 25, 2022	6.00	6.72	5.87	6.61
5270	NYSE	OIS	Mon, Jan 24, 2022	5.69	6.07	5.44	6.07
5269	NYSE	OIS	Fri, Jan 21, 2022	6.00	6.20	5.88	5.90
5268	NYSE	OIS	Thu, Jan 20, 2022	6.26	6.52	6.12	6.16
5267	NYSE	OIS	Wed, Jan 19, 2022	6.62	6.68	6.30	6.37
5266	NYSE	OIS	Tue, Jan 18, 2022	6.77	6.86	6.55	6.61
5265	NYSE	OIS	Fri, Jan 14, 2022	6.28	6.63	6.27	6.61
5264	NYSE	OIS	Thu, Jan 13, 2022	6.09	6.32	6.00	6.28
5263	NYSE	OIS	Wed, Jan 12, 2022	6.23	6.25	6.03	6.08
5262	NYSE	OIS	Tue, Jan 11, 2022	5.95	6.19	5.83	6.17
5261	NYSE	OIS	Mon, Jan 10, 2022	5.88	5.90	5.71	5.88
5260	NYSE	OIS	Fri, Jan 7, 2022	5.83	5.94	5.76	5.87
5259	NYSE	OIS	Thu, Jan 6, 2022	5.84	5.91	5.66	5.81
5258	NYSE	OIS	Wed, Jan 5, 2022	5.78	5.90	5.59	5.62
5257	NYSE	OIS	Tue, Jan 4, 2022	5.55	5.88	5.55	5.64
5256	NYSE	OIS	Mon, Jan 3, 2022	5.04	5.55	5.04	5.51
5255	NYSE	OIS	Fri, Dec 31, 2021	4.96	5.06	4.86	4.97
5254	NYSE	OIS	Thu, Dec 30, 2021	5.08	5.21	4.98	4.99
5253	NYSE	OIS	Wed, Dec 29, 2021	5.10	5.17	4.99	5.00
5252	NYSE	OIS	Tue, Dec 28, 2021	5.20	5.37	5.08	5.14
5251	NYSE	OIS	Mon, Dec 27, 2021	5.15	5.21	4.96	5.20
5250	NYSE	OIS	Thu, Dec 23, 2021	5.14	5.25	5.14	5.16
5249	NYSE	OIS	Wed, Dec 22, 2021	4.96	5.16	4.90	5.13
5248	NYSE	OIS	Tue, Dec 21, 2021	4.81	5.11	4.78	5.00
5247	NYSE	OIS	Mon, Dec 20, 2021	4.65	4.79	4.42	4.74
5246	NYSE	OIS	Fri, Dec 17, 2021	4.83	4.95	4.46	4.86
5245	NYSE	OIS	Thu, Dec 16, 2021	5.04	5.15	4.82	4.90
5244	NYSE	OIS	Wed, Dec 15, 2021	4.93	5.04	4.69	5.00
5243	NYSE	OIS	Tue, Dec 14, 2021	5.00	5.20	4.91	4.92
5242	NYSE	OIS	Mon, Dec 13, 2021	5.32	5.39	5.04	5.07
5241	NYSE	OIS	Fri, Dec 10, 2021	5.41	5.57	5.24	5.45
5240	NYSE	OIS	Thu, Dec 9, 2021	5.28	5.39	5.19	5.34
5239	NYSE	OIS	Wed, Dec 8, 2021	5.35	5.47	5.25	5.39
5238	NYSE	OIS	Tue, Dec 7, 2021	5.30	5.50	5.27	5.30
5237	NYSE	OIS	Mon, Dec 6, 2021	5.10	5.27	4.91	5.16
5236	NYSE	OIS	Fri, Dec 3, 2021	5.12	5.17	4.88	4.95
5235	NYSE	OIS	Thu, Dec 2, 2021	4.79	5.03	4.60	5.01
5234	NYSE	OIS	Wed, Dec 1, 2021	5.29	5.34	4.78	4.80
5233	NYSE	OIS	Tue, Nov 30, 2021	5.05	5.13	4.85	5.06
5232	NYSE	OIS	Mon, Nov 29, 2021	5.44	5.53	5.13	5.26
5231	NYSE	OIS	Fri, Nov 26, 2021	4.89	5.25	4.84	5.24
5230	NYSE	OIS	Wed, Nov 24, 2021	5.40	5.63	5.38	5.43
5229	NYSE	OIS	Tue, Nov 23, 2021	5.30	5.61	5.27	5.48
5228	NYSE	OIS	Mon, Nov 22, 2021	4.99	5.29	4.97	5.14
5227	NYSE	OIS	Fri, Nov 19, 2021	5.21	5.25	4.98	5.00
5226	NYSE	OIS	Thu, Nov 18, 2021	5.70	5.75	5.35	5.46
5225	NYSE	OIS	Wed, Nov 17, 2021	5.85	5.91	5.59	5.63
5224	NYSE	OIS	Tue, Nov 16, 2021	6.05	6.09	5.85	5.96
5223	NYSE	OIS	Mon, Nov 15, 2021	6.08	6.19	5.93	5.98
5222	NYSE	OIS	Fri, Nov 12, 2021	6.25	6.27	6.00	6.11
5221	NYSE	OIS	Thu, Nov 11, 2021	6.34	6.48	6.25	6.31
5220	NYSE	OIS	Wed, Nov 10, 2021	7.01	7.04	6.30	6.32
5219	NYSE	OIS	Tue, Nov 9, 2021	6.85	7.19	6.65	7.14
5218	NYSE	OIS	Mon, Nov 8, 2021	6.90	7.18	6.74	6.87
5217	NYSE	OIS	Fri, Nov 5, 2021	6.72	6.96	6.67	6.82
5216	NYSE	OIS	Thu, Nov 4, 2021	6.72	6.96	6.48	6.53
5215	NYSE	OIS	Wed, Nov 3, 2021	6.01	6.77	5.98	6.56
5214	NYSE	OIS	Tue, Nov 2, 2021	6.26	6.27	6.05	6.14
5213	NYSE	OIS	Mon, Nov 1, 2021	5.75	6.34	5.44	6.33
5212	NYSE	OIS	Fri, Oct 29, 2021	6.33	6.38	6.05	6.06
5211	NYSE	OIS	Thu, Oct 28, 2021	6.29	6.42	6.19	6.39
5210	NYSE	OIS	Wed, Oct 27, 2021	6.59	6.61	6.19	6.22
5209	NYSE	OIS	Tue, Oct 26, 2021	6.76	6.83	6.62	6.65
5208	NYSE	OIS	Mon, Oct 25, 2021	6.66	6.98	6.66	6.75
5207	NYSE	OIS	Fri, Oct 22, 2021	6.80	6.86	6.57	6.62
5206	NYSE	OIS	Thu, Oct 21, 2021	6.87	7.07	6.69	6.75
5205	NYSE	OIS	Wed, Oct 20, 2021	6.73	6.93	6.63	6.93
5204	NYSE	OIS	Tue, Oct 19, 2021	6.93	7.02	6.57	6.81
5203	NYSE	OIS	Mon, Oct 18, 2021	6.99	7.20	6.87	6.94
5202	NYSE	OIS	Fri, Oct 15, 2021	7.09	7.14	6.90	6.90
5201	NYSE	OIS	Thu, Oct 14, 2021	6.96	7.04	6.78	6.87
5200	NYSE	OIS	Wed, Oct 13, 2021	6.63	6.84	6.49	6.80
5199	NYSE	OIS	Tue, Oct 12, 2021	6.85	6.96	6.68	6.75
5198	NYSE	OIS	Mon, Oct 11, 2021	7.10	7.28	6.82	6.83
5197	NYSE	OIS	Fri, Oct 8, 2021	6.70	7.05	6.61	6.94
5196	NYSE	OIS	Thu, Oct 7, 2021	6.26	6.69	6.12	6.58
5195	NYSE	OIS	Wed, Oct 6, 2021	6.69	6.79	6.22	6.24
5194	NYSE	OIS	Tue, Oct 5, 2021	7.05	7.09	6.74	6.91
5193	NYSE	OIS	Mon, Oct 4, 2021	6.82	7.10	6.73	6.87
5192	NYSE	OIS	Fri, Oct 1, 2021	6.38	6.74	6.35	6.63
5191	NYSE	OIS	Thu, Sep 30, 2021	6.38	6.48	6.24	6.39
5190	NYSE	OIS	Wed, Sep 29, 2021	6.45	6.48	6.23	6.41
5189	NYSE	OIS	Tue, Sep 28, 2021	6.78	7.05	6.48	6.49
5188	NYSE	OIS	Mon, Sep 27, 2021	6.28	6.74	6.28	6.61
5187	NYSE	OIS	Fri, Sep 24, 2021	6.04	6.22	6.00	6.07
5186	NYSE	OIS	Thu, Sep 23, 2021	5.84	6.16	5.76	6.14
5185	NYSE	OIS	Wed, Sep 22, 2021	5.68	6.05	5.68	5.79
5184	NYSE	OIS	Tue, Sep 21, 2021	5.65	5.73	5.35	5.51
5183	NYSE	OIS	Mon, Sep 20, 2021	5.53	5.66	5.38	5.57
5182	NYSE	OIS	Fri, Sep 17, 2021	5.70	5.83	5.64	5.79
5181	NYSE	OIS	Thu, Sep 16, 2021	6.06	6.09	5.70	5.82
5180	NYSE	OIS	Wed, Sep 15, 2021	6.04	6.25	5.91	6.02
5179	NYSE	OIS	Tue, Sep 14, 2021	6.16	6.20	5.74	5.78
5178	NYSE	OIS	Mon, Sep 13, 2021	5.73	6.18	5.73	6.08
5177	NYSE	OIS	Fri, Sep 10, 2021	5.67	5.76	5.49	5.59
5176	NYSE	OIS	Thu, Sep 9, 2021	5.47	5.71	5.35	5.54
5175	NYSE	OIS	Wed, Sep 8, 2021	5.98	6.10	5.53	5.54
5174	NYSE	OIS	Tue, Sep 7, 2021	5.74	6.06	5.73	5.95
5173	NYSE	OIS	Fri, Sep 3, 2021	6.04	6.04	5.78	5.82
5172	NYSE	OIS	Thu, Sep 2, 2021	5.89	6.07	5.85	5.97
5171	NYSE	OIS	Wed, Sep 1, 2021	5.84	5.89	5.65	5.77
5170	NYSE	OIS	Tue, Aug 31, 2021	5.79	5.96	5.77	5.86
5169	NYSE	OIS	Mon, Aug 30, 2021	6.18	6.22	5.79	5.83
5168	NYSE	OIS	Fri, Aug 27, 2021	5.72	6.11	5.68	6.07
5167	NYSE	OIS	Thu, Aug 26, 2021	5.57	5.72	5.50	5.55
5166	NYSE	OIS	Wed, Aug 25, 2021	5.68	5.71	5.55	5.66
5165	NYSE	OIS	Tue, Aug 24, 2021	5.47	5.69	5.46	5.66
5164	NYSE	OIS	Mon, Aug 23, 2021	5.12	5.43	5.11	5.38
5163	NYSE	OIS	Fri, Aug 20, 2021	4.77	5.04	4.77	4.97
5162	NYSE	OIS	Thu, Aug 19, 2021	5.03	5.09	4.79	4.85
5161	NYSE	OIS	Wed, Aug 18, 2021	5.25	5.40	5.15	5.17
5160	NYSE	OIS	Tue, Aug 17, 2021	5.27	5.44	5.15	5.23
5159	NYSE	OIS	Mon, Aug 16, 2021	5.47	5.50	5.29	5.35
5158	NYSE	OIS	Fri, Aug 13, 2021	5.79	5.92	5.62	5.65
5157	NYSE	OIS	Thu, Aug 12, 2021	5.85	5.97	5.78	5.83
5156	NYSE	OIS	Wed, Aug 11, 2021	5.72	5.90	5.60	5.85
5155	NYSE	OIS	Tue, Aug 10, 2021	5.50	5.87	5.49	5.83
5154	NYSE	OIS	Mon, Aug 9, 2021	5.50	5.58	5.30	5.44
5153	NYSE	OIS	Fri, Aug 6, 2021	5.57	5.70	5.51	5.64
5152	NYSE	OIS	Thu, Aug 5, 2021	5.41	5.57	5.41	5.43
5151	NYSE	OIS	Wed, Aug 4, 2021	5.62	5.72	5.30	5.36
5150	NYSE	OIS	Tue, Aug 3, 2021	5.57	5.82	5.43	5.78
5149	NYSE	OIS	Mon, Aug 2, 2021	5.60	5.82	5.47	5.59
5148	NYSE	OIS	Fri, Jul 30, 2021	5.99	6.00	5.43	5.66
5147	NYSE	OIS	Thu, Jul 29, 2021	6.16	6.34	5.84	6.08
5146	NYSE	OIS	Wed, Jul 28, 2021	6.16	6.34	5.97	6.23
5145	NYSE	OIS	Tue, Jul 27, 2021	6.19	6.28	6.02	6.12
5144	NYSE	OIS	Mon, Jul 26, 2021	5.99	6.40	5.99	6.29
5143	NYSE	OIS	Fri, Jul 23, 2021	6.11	6.23	5.83	5.92
5142	NYSE	OIS	Thu, Jul 22, 2021	6.23	6.34	6.02	6.11
5141	NYSE	OIS	Wed, Jul 21, 2021	6.12	6.42	6.10	6.25
5140	NYSE	OIS	Tue, Jul 20, 2021	5.79	5.99	5.65	5.89
5139	NYSE	OIS	Mon, Jul 19, 2021	5.71	5.91	5.60	5.79
5138	NYSE	OIS	Fri, Jul 16, 2021	6.45	6.50	5.99	6.08
5137	NYSE	OIS	Thu, Jul 15, 2021	6.46	6.63	6.26	6.30
5136	NYSE	OIS	Wed, Jul 14, 2021	7.07	7.24	6.50	6.56
5135	NYSE	OIS	Tue, Jul 13, 2021	7.11	7.15	6.90	7.02
5134	NYSE	OIS	Mon, Jul 12, 2021	7.13	7.27	6.93	7.22
5133	NYSE	OIS	Fri, Jul 9, 2021	7.20	7.34	7.09	7.20
5132	NYSE	OIS	Thu, Jul 8, 2021	6.88	7.19	6.82	7.03
5131	NYSE	OIS	Wed, Jul 7, 2021	7.38	7.54	6.97	7.10
5130	NYSE	OIS	Tue, Jul 6, 2021	7.90	7.95	7.28	7.38
5129	NYSE	OIS	Fri, Jul 2, 2021	8.04	8.04	7.78	7.88
5128	NYSE	OIS	Thu, Jul 1, 2021	8.20	8.44	7.99	8.11
5127	NYSE	OIS	Wed, Jun 30, 2021	7.75	7.94	7.72	7.85
5126	NYSE	OIS	Tue, Jun 29, 2021	7.97	8.09	7.71	7.75
5125	NYSE	OIS	Mon, Jun 28, 2021	8.27	8.38	7.79	7.86
5124	NYSE	OIS	Fri, Jun 25, 2021	8.70	8.70	8.26	8.27
5123	NYSE	OIS	Thu, Jun 24, 2021	8.31	8.62	8.09	8.60
5122	NYSE	OIS	Wed, Jun 23, 2021	8.44	8.66	8.26	8.28
5121	NYSE	OIS	Tue, Jun 22, 2021	8.31	8.38	8.12	8.36
5120	NYSE	OIS	Mon, Jun 21, 2021	8.08	8.53	8.00	8.40
5119	NYSE	OIS	Fri, Jun 18, 2021	7.81	8.23	7.71	8.00
5118	NYSE	OIS	Thu, Jun 17, 2021	8.30	8.39	7.92	8.01
5117	NYSE	OIS	Wed, Jun 16, 2021	8.04	8.48	7.97	8.23
5116	NYSE	OIS	Tue, Jun 15, 2021	7.49	8.18	7.49	8.13
5115	NYSE	OIS	Mon, Jun 14, 2021	7.46	7.79	7.34	7.44
5114	NYSE	OIS	Fri, Jun 11, 2021	7.43	7.62	7.26	7.39
5113	NYSE	OIS	Thu, Jun 10, 2021	7.42	7.51	7.18	7.34
5112	NYSE	OIS	Wed, Jun 9, 2021	7.45	7.54	7.25	7.29
5111	NYSE	OIS	Tue, Jun 8, 2021	7.23	7.56	7.14	7.44
5110	NYSE	OIS	Mon, Jun 7, 2021	7.64	7.70	7.29	7.33
5109	NYSE	OIS	Fri, Jun 4, 2021	7.75	7.89	7.45	7.64
5108	NYSE	OIS	Thu, Jun 3, 2021	7.43	7.81	7.37	7.64
5107	NYSE	OIS	Wed, Jun 2, 2021	6.90	7.57	6.70	7.52
5106	NYSE	OIS	Tue, Jun 1, 2021	6.60	6.93	6.59	6.77
5105	NYSE	OIS	Fri, May 28, 2021	6.54	6.54	6.34	6.43
5104	NYSE	OIS	Thu, May 27, 2021	6.19	6.57	6.19	6.47
5103	NYSE	OIS	Wed, May 26, 2021	6.05	6.29	5.96	6.25
5102	NYSE	OIS	Tue, May 25, 2021	6.38	6.46	6.03	6.03
5101	NYSE	OIS	Mon, May 24, 2021	6.34	6.44	6.17	6.41
5100	NYSE	OIS	Fri, May 21, 2021	6.32	6.39	6.15	6.28
5099	NYSE	OIS	Thu, May 20, 2021	6.25	6.26	5.94	6.18
5098	NYSE	OIS	Wed, May 19, 2021	6.53	6.54	6.09	6.30
5097	NYSE	OIS	Tue, May 18, 2021	6.82	6.87	6.41	6.78
5096	NYSE	OIS	Mon, May 17, 2021	6.52	6.82	6.45	6.82
5095	NYSE	OIS	Fri, May 14, 2021	6.55	6.81	6.51	6.61
5094	NYSE	OIS	Thu, May 13, 2021	6.39	6.62	6.16	6.42
5093	NYSE	OIS	Wed, May 12, 2021	6.51	6.95	6.41	6.49
5092	NYSE	OIS	Tue, May 11, 2021	6.20	6.57	6.11	6.42
5091	NYSE	OIS	Mon, May 10, 2021	6.74	6.89	6.44	6.46
5090	NYSE	OIS	Fri, May 7, 2021	6.16	6.71	6.07	6.69
5089	NYSE	OIS	Thu, May 6, 2021	6.32	6.38	5.98	6.33
5088	NYSE	OIS	Wed, May 5, 2021	6.17	6.43	6.00	6.37
5087	NYSE	OIS	Tue, May 4, 2021	5.90	5.98	5.68	5.95
5086	NYSE	OIS	Mon, May 3, 2021	5.76	5.93	5.64	5.83
5085	NYSE	OIS	Fri, Apr 30, 2021	5.91	5.98	5.61	5.61
5084	NYSE	OIS	Thu, Apr 29, 2021	5.89	6.19	5.57	5.98
5083	NYSE	OIS	Wed, Apr 28, 2021	5.70	6.01	5.62	6.00
5082	NYSE	OIS	Tue, Apr 27, 2021	5.72	5.81	5.32	5.61
5081	NYSE	OIS	Mon, Apr 26, 2021	5.54	5.86	5.54	5.72
5080	NYSE	OIS	Fri, Apr 23, 2021	5.42	5.62	5.35	5.54
5079	NYSE	OIS	Thu, Apr 22, 2021	5.53	5.68	5.40	5.42
5078	NYSE	OIS	Wed, Apr 21, 2021	5.34	5.58	5.16	5.53
5077	NYSE	OIS	Tue, Apr 20, 2021	5.71	5.73	5.27	5.48
5076	NYSE	OIS	Mon, Apr 19, 2021	5.82	5.93	5.74	5.76
5075	NYSE	OIS	Fri, Apr 16, 2021	6.10	6.15	5.82	5.85
5074	NYSE	OIS	Thu, Apr 15, 2021	6.15	6.15	5.94	6.06
5073	NYSE	OIS	Wed, Apr 14, 2021	5.66	6.27	5.62	6.12
5072	NYSE	OIS	Tue, Apr 13, 2021	5.75	5.81	5.51	5.60
5071	NYSE	OIS	Mon, Apr 12, 2021	5.94	6.03	5.77	5.78
5070	NYSE	OIS	Fri, Apr 9, 2021	6.00	6.10	5.83	5.86
5069	NYSE	OIS	Thu, Apr 8, 2021	6.04	6.09	5.85	6.03
5068	NYSE	OIS	Wed, Apr 7, 2021	6.17	6.26	6.01	6.13
5067	NYSE	OIS	Tue, Apr 6, 2021	6.20	6.37	6.06	6.13
5066	NYSE	OIS	Mon, Apr 5, 2021	6.38	6.38	5.98	6.11
5065	NYSE	OIS	Thu, Apr 1, 2021	6.06	6.41	6.03	6.39
5064	NYSE	OIS	Wed, Mar 31, 2021	6.14	6.16	5.95	6.03
5063	NYSE	OIS	Tue, Mar 30, 2021	6.00	6.21	5.89	6.06
5062	NYSE	OIS	Mon, Mar 29, 2021	6.36	6.36	6.03	6.04
5061	NYSE	OIS	Fri, Mar 26, 2021	6.46	6.56	6.24	6.41
5060	NYSE	OIS	Thu, Mar 25, 2021	5.75	6.31	5.75	6.23
5059	NYSE	OIS	Wed, Mar 24, 2021	6.04	6.36	5.91	5.96
5058	NYSE	OIS	Tue, Mar 23, 2021	6.11	6.13	5.81	5.87
5057	NYSE	OIS	Mon, Mar 22, 2021	6.36	6.52	6.10	6.34
5056	NYSE	OIS	Fri, Mar 19, 2021	6.55	6.63	6.26	6.42
5055	NYSE	OIS	Thu, Mar 18, 2021	7.17	7.19	6.50	6.52
5054	NYSE	OIS	Wed, Mar 17, 2021	7.58	7.71	6.90	7.14
5053	NYSE	OIS	Tue, Mar 16, 2021	8.40	8.54	8.12	8.39
5052	NYSE	OIS	Mon, Mar 15, 2021	8.77	8.92	8.46	8.62
5051	NYSE	OIS	Fri, Mar 12, 2021	9.25	9.30	8.66	8.76
5050	NYSE	OIS	Thu, Mar 11, 2021	9.27	9.39	9.07	9.18
5049	NYSE	OIS	Wed, Mar 10, 2021	8.87	9.31	8.85	9.25
5048	NYSE	OIS	Tue, Mar 9, 2021	9.49	9.49	8.87	8.90
5047	NYSE	OIS	Mon, Mar 8, 2021	9.05	9.49	8.69	9.43
5046	NYSE	OIS	Fri, Mar 5, 2021	8.74	9.15	7.90	8.96
5045	NYSE	OIS	Thu, Mar 4, 2021	8.16	8.70	8.12	8.45
5044	NYSE	OIS	Wed, Mar 3, 2021	7.95	8.37	7.95	8.12
5043	NYSE	OIS	Tue, Mar 2, 2021	7.94	8.33	7.88	7.88
5042	NYSE	OIS	Mon, Mar 1, 2021	7.58	7.99	7.55	7.98
5041	NYSE	OIS	Fri, Feb 26, 2021	7.11	7.55	6.87	7.33
5040	NYSE	OIS	Thu, Feb 25, 2021	7.53	7.85	7.45	7.59
5039	NYSE	OIS	Wed, Feb 24, 2021	7.22	7.82	7.18	7.44
5038	NYSE	OIS	Tue, Feb 23, 2021	7.13	7.15	6.71	7.12
5037	NYSE	OIS	Mon, Feb 22, 2021	6.69	7.33	6.66	7.20
5036	NYSE	OIS	Fri, Feb 19, 2021	6.55	6.83	6.55	6.71
5035	NYSE	OIS	Thu, Feb 18, 2021	6.85	7.03	6.41	6.56
5034	NYSE	OIS	Wed, Feb 17, 2021	6.74	6.96	6.59	6.87
5033	NYSE	OIS	Tue, Feb 16, 2021	6.54	6.89	6.50	6.87
5032	NYSE	OIS	Fri, Feb 12, 2021	6.26	6.48	6.21	6.38
5031	NYSE	OIS	Thu, Feb 11, 2021	6.53	6.74	6.24	6.44
5030	NYSE	OIS	Wed, Feb 10, 2021	6.43	6.68	6.25	6.60
5029	NYSE	OIS	Tue, Feb 9, 2021	6.37	6.47	6.12	6.40
5028	NYSE	OIS	Mon, Feb 8, 2021	6.37	6.55	6.32	6.48
5027	NYSE	OIS	Fri, Feb 5, 2021	6.42	6.47	6.16	6.27
5026	NYSE	OIS	Thu, Feb 4, 2021	6.15	6.34	6.02	6.27
5025	NYSE	OIS	Wed, Feb 3, 2021	5.75	6.05	5.71	6.05
5024	NYSE	OIS	Tue, Feb 2, 2021	5.89	5.89	5.55	5.71
5023	NYSE	OIS	Mon, Feb 1, 2021	5.70	5.75	5.42	5.66
5022	NYSE	OIS	Fri, Jan 29, 2021	5.76	5.89	5.52	5.60
5021	NYSE	OIS	Thu, Jan 28, 2021	5.80	5.97	5.57	5.78
5020	NYSE	OIS	Wed, Jan 27, 2021	5.68	6.10	5.58	5.68
5019	NYSE	OIS	Tue, Jan 26, 2021	6.12	6.23	5.77	5.87
5018	NYSE	OIS	Mon, Jan 25, 2021	5.99	6.12	5.69	6.06
5017	NYSE	OIS	Fri, Jan 22, 2021	5.50	6.12	5.50	6.11
5016	NYSE	OIS	Thu, Jan 21, 2021	6.45	6.52	5.54	5.66
5015	NYSE	OIS	Wed, Jan 20, 2021	6.66	6.66	6.38	6.52
5014	NYSE	OIS	Tue, Jan 19, 2021	6.60	6.75	6.27	6.60
5013	NYSE	OIS	Fri, Jan 15, 2021	6.77	6.87	6.36	6.73
5012	NYSE	OIS	Thu, Jan 14, 2021	6.42	7.08	6.42	6.97
5011	NYSE	OIS	Wed, Jan 13, 2021	6.61	6.68	6.22	6.35
5010	NYSE	OIS	Tue, Jan 12, 2021	6.50	6.78	6.45	6.68
5009	NYSE	OIS	Mon, Jan 11, 2021	6.00	6.32	5.86	6.32
5008	NYSE	OIS	Fri, Jan 8, 2021	6.70	6.72	6.22	6.30
5007	NYSE	OIS	Thu, Jan 7, 2021	6.40	6.67	6.32	6.55
5006	NYSE	OIS	Wed, Jan 6, 2021	5.83	6.36	5.75	6.34
5005	NYSE	OIS	Tue, Jan 5, 2021	5.29	5.92	5.29	5.64
5004	NYSE	OIS	Mon, Jan 4, 2021	5.10	5.33	4.99	5.22
5003	NYSE	OIS	Thu, Dec 31, 2020	4.95	5.14	4.86	5.02
5002	NYSE	OIS	Wed, Dec 30, 2020	4.90	5.05	4.90	4.98
5001	NYSE	OIS	Tue, Dec 29, 2020	5.07	5.07	4.78	4.92
5000	NYSE	OIS	Mon, Dec 28, 2020	5.10	5.22	4.99	5.01
4999	NYSE	OIS	Thu, Dec 24, 2020	5.26	5.27	4.95	5.04
4998	NYSE	OIS	Wed, Dec 23, 2020	4.88	5.26	4.85	5.18
4997	NYSE	OIS	Tue, Dec 22, 2020	4.85	4.92	4.72	4.81
4996	NYSE	OIS	Mon, Dec 21, 2020	4.75	5.03	4.71	4.90
4995	NYSE	OIS	Fri, Dec 18, 2020	5.36	5.36	5.05	5.17
4994	NYSE	OIS	Thu, Dec 17, 2020	5.34	5.43	5.18	5.39
4993	NYSE	OIS	Wed, Dec 16, 2020	5.29	5.34	5.14	5.24
4992	NYSE	OIS	Tue, Dec 15, 2020	5.15	5.35	4.99	5.29
4991	NYSE	OIS	Mon, Dec 14, 2020	5.38	5.41	5.02	5.08
4990	NYSE	OIS	Fri, Dec 11, 2020	5.27	5.36	5.09	5.26
4989	NYSE	OIS	Thu, Dec 10, 2020	5.08	5.39	5.07	5.31
4988	NYSE	OIS	Wed, Dec 9, 2020	5.29	5.52	4.96	5.11
4987	NYSE	OIS	Tue, Dec 8, 2020	4.91	5.21	4.91	5.21
4986	NYSE	OIS	Mon, Dec 7, 2020	5.20	5.20	4.90	5.05
4985	NYSE	OIS	Fri, Dec 4, 2020	5.02	5.29	4.99	5.29
4984	NYSE	OIS	Thu, Dec 3, 2020	4.91	5.00	4.79	4.91
4983	NYSE	OIS	Wed, Dec 2, 2020	4.38	4.92	4.35	4.85
4982	NYSE	OIS	Tue, Dec 1, 2020	4.55	4.73	4.50	4.62
4981	NYSE	OIS	Mon, Nov 30, 2020	4.71	4.71	4.43	4.44
4980	NYSE	OIS	Fri, Nov 27, 2020	4.87	4.87	4.69	4.77
4979	NYSE	OIS	Wed, Nov 25, 2020	4.80	4.91	4.61	4.90
4978	NYSE	OIS	Tue, Nov 24, 2020	4.97	5.33	4.83	4.92
4977	NYSE	OIS	Mon, Nov 23, 2020	4.22	4.68	4.22	4.68
4976	NYSE	OIS	Fri, Nov 20, 2020	4.12	4.23	4.03	4.15
4975	NYSE	OIS	Thu, Nov 19, 2020	4.03	4.16	3.90	4.16
4974	NYSE	OIS	Wed, Nov 18, 2020	3.93	4.40	3.90	4.06
4973	NYSE	OIS	Tue, Nov 17, 2020	3.78	3.90	3.58	3.89
4972	NYSE	OIS	Mon, Nov 16, 2020	3.70	3.95	3.61	3.86
4971	NYSE	OIS	Fri, Nov 13, 2020	3.31	3.44	3.26	3.42
4970	NYSE	OIS	Thu, Nov 12, 2020	3.23	3.38	3.13	3.28
4969	NYSE	OIS	Wed, Nov 11, 2020	3.50	3.53	3.20	3.32
4968	NYSE	OIS	Tue, Nov 10, 2020	3.38	3.42	3.10	3.42
4967	NYSE	OIS	Mon, Nov 9, 2020	3.14	3.38	2.88	3.23
4966	NYSE	OIS	Fri, Nov 6, 2020	2.80	2.87	2.66	2.69
4965	NYSE	OIS	Thu, Nov 5, 2020	2.86	2.91	2.79	2.82
4964	NYSE	OIS	Wed, Nov 4, 2020	2.86	2.92	2.69	2.84
4963	NYSE	OIS	Tue, Nov 3, 2020	2.87	3.02	2.77	2.87
4962	NYSE	OIS	Mon, Nov 2, 2020	2.51	2.84	2.45	2.79
4961	NYSE	OIS	Fri, Oct 30, 2020	2.49	2.59	2.44	2.49
4960	NYSE	OIS	Thu, Oct 29, 2020	2.45	2.52	2.37	2.49
4959	NYSE	OIS	Wed, Oct 28, 2020	2.58	2.65	2.46	2.52
4958	NYSE	OIS	Tue, Oct 27, 2020	2.83	2.83	2.66	2.75
4957	NYSE	OIS	Mon, Oct 26, 2020	2.91	2.91	2.79	2.84
4956	NYSE	OIS	Fri, Oct 23, 2020	2.94	3.09	2.90	2.98
4955	NYSE	OIS	Thu, Oct 22, 2020	2.89	2.98	2.78	2.94
4954	NYSE	OIS	Wed, Oct 21, 2020	2.92	2.94	2.84	2.87
4953	NYSE	OIS	Tue, Oct 20, 2020	2.89	2.98	2.86	2.95
4952	NYSE	OIS	Mon, Oct 19, 2020	2.90	2.99	2.85	2.86
4951	NYSE	OIS	Fri, Oct 16, 2020	2.99	3.02	2.85	2.89
4950	NYSE	OIS	Thu, Oct 15, 2020	2.95	3.04	2.84	3.02
4949	NYSE	OIS	Wed, Oct 14, 2020	2.75	3.09	2.75	2.96
4948	NYSE	OIS	Tue, Oct 13, 2020	2.82	2.84	2.72	2.73
4947	NYSE	OIS	Mon, Oct 12, 2020	2.83	2.92	2.78	2.84
4946	NYSE	OIS	Fri, Oct 9, 2020	2.96	2.99	2.78	2.86
4945	NYSE	OIS	Thu, Oct 8, 2020	2.87	2.97	2.84	2.94
4944	NYSE	OIS	Wed, Oct 7, 2020	2.83	2.95	2.70	2.80
4943	NYSE	OIS	Tue, Oct 6, 2020	2.90	3.03	2.73	2.81
4942	NYSE	OIS	Mon, Oct 5, 2020	2.88	2.97	2.75	2.82
4941	NYSE	OIS	Fri, Oct 2, 2020	2.49	2.83	2.42	2.69
4940	NYSE	OIS	Thu, Oct 1, 2020	2.69	2.71	2.50	2.55
4939	NYSE	OIS	Wed, Sep 30, 2020	2.86	2.90	2.71	2.73
4938	NYSE	OIS	Tue, Sep 29, 2020	3.00	3.00	2.70	2.83
4937	NYSE	OIS	Mon, Sep 28, 2020	2.80	3.13	2.78	3.00
4936	NYSE	OIS	Fri, Sep 25, 2020	2.85	2.91	2.69	2.70
4935	NYSE	OIS	Thu, Sep 24, 2020	2.84	3.05	2.76	2.87
4934	NYSE	OIS	Wed, Sep 23, 2020	3.15	3.22	2.88	2.88
4933	NYSE	OIS	Tue, Sep 22, 2020	3.26	3.40	3.12	3.12
4932	NYSE	OIS	Mon, Sep 21, 2020	3.41	3.45	3.20	3.20
4931	NYSE	OIS	Fri, Sep 18, 2020	3.60	3.82	3.50	3.58
4930	NYSE	OIS	Thu, Sep 17, 2020	3.60	3.63	3.45	3.59
4929	NYSE	OIS	Wed, Sep 16, 2020	3.42	3.85	3.31	3.68
4928	NYSE	OIS	Tue, Sep 15, 2020	3.36	3.57	3.26	3.37
4927	NYSE	OIS	Mon, Sep 14, 2020	3.30	3.38	3.04	3.32
4926	NYSE	OIS	Fri, Sep 11, 2020	3.53	3.53	3.26	3.31
4925	NYSE	OIS	Thu, Sep 10, 2020	3.74	3.79	3.44	3.46
4924	NYSE	OIS	Wed, Sep 9, 2020	3.99	3.99	3.68	3.70
4923	NYSE	OIS	Tue, Sep 8, 2020	4.10	4.13	3.75	3.89
4922	NYSE	OIS	Fri, Sep 4, 2020	4.39	4.40	4.11	4.28
4921	NYSE	OIS	Thu, Sep 3, 2020	4.23	4.53	4.21	4.27
4920	NYSE	OIS	Wed, Sep 2, 2020	4.35	4.37	4.16	4.23
4919	NYSE	OIS	Tue, Sep 1, 2020	4.36	4.43	4.18	4.37
4918	NYSE	OIS	Mon, Aug 31, 2020	4.65	4.67	4.38	4.39
4917	NYSE	OIS	Fri, Aug 28, 2020	4.47	4.66	4.46	4.65
4916	NYSE	OIS	Thu, Aug 27, 2020	4.51	4.58	4.37	4.47
4915	NYSE	OIS	Wed, Aug 26, 2020	4.71	4.71	4.51	4.51
4914	NYSE	OIS	Tue, Aug 25, 2020	4.78	4.84	4.58	4.66
4913	NYSE	OIS	Mon, Aug 24, 2020	4.49	4.73	4.47	4.71
4912	NYSE	OIS	Fri, Aug 21, 2020	4.61	4.63	4.36	4.42
4911	NYSE	OIS	Thu, Aug 20, 2020	4.82	4.88	4.65	4.66
4910	NYSE	OIS	Wed, Aug 19, 2020	5.00	5.09	4.86	4.88
4909	NYSE	OIS	Tue, Aug 18, 2020	5.12	5.21	4.96	5.00
4908	NYSE	OIS	Mon, Aug 17, 2020	5.14	5.22	5.08	5.19
4907	NYSE	OIS	Fri, Aug 14, 2020	5.11	5.29	5.03	5.23
4906	NYSE	OIS	Thu, Aug 13, 2020	5.25	5.27	5.11	5.20
4905	NYSE	OIS	Wed, Aug 12, 2020	5.48	5.54	5.21	5.31
4904	NYSE	OIS	Tue, Aug 11, 2020	5.50	5.66	5.34	5.40
4903	NYSE	OIS	Mon, Aug 10, 2020	5.09	5.39	5.08	5.33
4902	NYSE	OIS	Fri, Aug 7, 2020	4.97	5.06	4.84	5.05
4901	NYSE	OIS	Thu, Aug 6, 2020	5.04	5.13	4.93	5.00
4900	NYSE	OIS	Wed, Aug 5, 2020	5.02	5.18	5.00	5.14
4899	NYSE	OIS	Tue, Aug 4, 2020	4.72	4.95	4.72	4.81
4898	NYSE	OIS	Mon, Aug 3, 2020	4.52	4.77	4.47	4.72
4897	NYSE	OIS	Fri, Jul 31, 2020	4.65	4.75	4.41	4.48
4896	NYSE	OIS	Thu, Jul 30, 2020	5.01	5.03	4.50	4.74
4895	NYSE	OIS	Wed, Jul 29, 2020	5.09	5.17	4.89	5.03
4894	NYSE	OIS	Tue, Jul 28, 2020	5.27	5.40	5.01	5.08
4893	NYSE	OIS	Mon, Jul 27, 2020	5.23	5.42	5.13	5.35
4892	NYSE	OIS	Fri, Jul 24, 2020	5.10	5.44	5.01	5.25
4891	NYSE	OIS	Thu, Jul 23, 2020	4.92	5.14	4.83	5.10
4890	NYSE	OIS	Wed, Jul 22, 2020	5.05	5.07	4.84	4.98
4889	NYSE	OIS	Tue, Jul 21, 2020	4.64	5.41	4.59	5.23
4888	NYSE	OIS	Mon, Jul 20, 2020	4.56	4.62	4.43	4.51
4887	NYSE	OIS	Fri, Jul 17, 2020	4.53	4.65	4.46	4.57
4886	NYSE	OIS	Thu, Jul 16, 2020	4.53	4.65	4.33	4.54
4885	NYSE	OIS	Wed, Jul 15, 2020	4.42	4.65	4.38	4.62
4884	NYSE	OIS	Tue, Jul 14, 2020	4.06	4.36	4.03	4.33
4883	NYSE	OIS	Mon, Jul 13, 2020	4.20	4.23	4.06	4.07
4882	NYSE	OIS	Fri, Jul 10, 2020	4.00	4.20	3.88	4.19
4881	NYSE	OIS	Thu, Jul 9, 2020	4.44	4.50	4.02	4.03
4880	NYSE	OIS	Wed, Jul 8, 2020	4.45	4.55	4.29	4.49
4879	NYSE	OIS	Tue, Jul 7, 2020	4.56	4.58	4.37	4.42
4878	NYSE	OIS	Mon, Jul 6, 2020	4.58	4.79	4.50	4.65
4877	NYSE	OIS	Thu, Jul 2, 2020	4.74	4.85	4.51	4.52
4876	NYSE	OIS	Wed, Jul 1, 2020	4.76	4.99	4.48	4.61
4875	NYSE	OIS	Tue, Jun 30, 2020	4.50	4.75	4.40	4.75
4874	NYSE	OIS	Mon, Jun 29, 2020	4.59	4.75	4.47	4.63
4873	NYSE	OIS	Fri, Jun 26, 2020	4.62	4.69	4.40	4.59
4872	NYSE	OIS	Thu, Jun 25, 2020	4.23	4.78	4.15	4.72
4871	NYSE	OIS	Wed, Jun 24, 2020	4.91	4.93	4.33	4.39
4870	NYSE	OIS	Tue, Jun 23, 2020	5.09	5.18	4.97	5.10
4869	NYSE	OIS	Mon, Jun 22, 2020	5.03	5.07	4.77	5.00
4868	NYSE	OIS	Fri, Jun 19, 2020	5.41	5.49	4.95	5.07
4867	NYSE	OIS	Thu, Jun 18, 2020	5.09	5.55	5.01	5.23
4866	NYSE	OIS	Wed, Jun 17, 2020	5.53	5.67	5.26	5.28
4865	NYSE	OIS	Tue, Jun 16, 2020	6.17	6.28	5.43	5.63
4864	NYSE	OIS	Mon, Jun 15, 2020	4.83	5.58	4.70	5.52
4863	NYSE	OIS	Fri, Jun 12, 2020	5.50	5.73	5.05	5.26
4862	NYSE	OIS	Thu, Jun 11, 2020	4.83	5.28	4.55	4.73
4861	NYSE	OIS	Wed, Jun 10, 2020	6.58	6.69	5.78	6.16
4860	NYSE	OIS	Tue, Jun 9, 2020	7.09	7.30	6.75	6.87
4859	NYSE	OIS	Mon, Jun 8, 2020	8.09	8.20	6.72	7.53
4858	NYSE	OIS	Fri, Jun 5, 2020	7.75	7.79	6.83	7.57
4857	NYSE	OIS	Thu, Jun 4, 2020	5.74	6.55	5.66	6.33
4856	NYSE	OIS	Wed, Jun 3, 2020	5.53	6.09	5.50	5.78
4855	NYSE	OIS	Tue, Jun 2, 2020	4.39	5.27	4.39	5.14
4854	NYSE	OIS	Mon, Jun 1, 2020	4.23	4.46	4.17	4.31
4853	NYSE	OIS	Fri, May 29, 2020	4.36	4.38	4.11	4.24
4852	NYSE	OIS	Thu, May 28, 2020	4.15	4.67	4.03	4.39
4851	NYSE	OIS	Wed, May 27, 2020	3.96	4.18	3.68	4.15
4850	NYSE	OIS	Tue, May 26, 2020	3.90	4.03	3.76	3.89
4849	NYSE	OIS	Fri, May 22, 2020	3.80	3.83	3.53	3.68
4848	NYSE	OIS	Thu, May 21, 2020	3.86	4.28	3.67	3.76
4847	NYSE	OIS	Wed, May 20, 2020	3.23	3.75	3.19	3.72
4846	NYSE	OIS	Tue, May 19, 2020	3.17	3.28	3.03	3.10
4845	NYSE	OIS	Mon, May 18, 2020	3.01	3.19	2.93	3.17
4844	NYSE	OIS	Fri, May 15, 2020	2.97	2.98	2.84	2.88
4843	NYSE	OIS	Thu, May 14, 2020	2.81	3.02	2.55	2.90
4842	NYSE	OIS	Wed, May 13, 2020	3.27	3.27	2.75	2.89
4841	NYSE	OIS	Tue, May 12, 2020	3.33	3.38	3.16	3.31
4840	NYSE	OIS	Mon, May 11, 2020	3.24	3.39	3.08	3.31
4839	NYSE	OIS	Fri, May 8, 2020	3.10	3.32	3.02	3.29
4838	NYSE	OIS	Thu, May 7, 2020	3.15	3.24	2.99	3.06
4837	NYSE	OIS	Wed, May 6, 2020	3.22	3.25	3.00	3.05
4836	NYSE	OIS	Tue, May 5, 2020	3.50	3.60	3.19	3.22
4835	NYSE	OIS	Mon, May 4, 2020	3.18	3.29	2.85	3.26
4834	NYSE	OIS	Fri, May 1, 2020	3.67	3.80	3.10	3.19
4833	NYSE	OIS	Thu, Apr 30, 2020	3.69	3.94	3.08	3.44
4832	NYSE	OIS	Wed, Apr 29, 2020	2.95	3.53	2.95	3.35
4831	NYSE	OIS	Tue, Apr 28, 2020	2.82	2.97	2.71	2.85
4830	NYSE	OIS	Mon, Apr 27, 2020	2.90	2.90	2.55	2.79
4829	NYSE	OIS	Fri, Apr 24, 2020	3.10	3.32	2.81	2.86
4828	NYSE	OIS	Thu, Apr 23, 2020	2.81	3.09	2.75	2.95
4827	NYSE	OIS	Wed, Apr 22, 2020	2.53	2.69	2.42	2.62
4826	NYSE	OIS	Tue, Apr 21, 2020	2.38	2.49	2.31	2.39
4825	NYSE	OIS	Mon, Apr 20, 2020	2.35	2.52	2.20	2.39
4824	NYSE	OIS	Fri, Apr 17, 2020	2.37	2.55	2.24	2.51
4823	NYSE	OIS	Thu, Apr 16, 2020	2.52	2.53	2.22	2.24
4822	NYSE	OIS	Wed, Apr 15, 2020	2.59	2.63	2.40	2.51
4821	NYSE	OIS	Tue, Apr 14, 2020	3.27	3.27	2.75	2.78
4820	NYSE	OIS	Mon, Apr 13, 2020	2.71	3.03	2.40	2.98
4819	NYSE	OIS	Thu, Apr 9, 2020	2.59	3.10	2.21	2.41
4818	NYSE	OIS	Wed, Apr 8, 2020	2.45	2.46	2.30	2.35
4817	NYSE	OIS	Tue, Apr 7, 2020	2.43	2.58	2.29	2.35
4816	NYSE	OIS	Mon, Apr 6, 2020	2.19	2.45	2.15	2.29
4815	NYSE	OIS	Fri, Apr 3, 2020	2.12	2.19	1.93	2.12
4814	NYSE	OIS	Thu, Apr 2, 2020	2.00	2.12	1.94	2.02
4813	NYSE	OIS	Wed, Apr 1, 2020	2.04	2.04	1.77	1.87
4812	NYSE	OIS	Tue, Mar 31, 2020	2.09	2.15	1.99	2.03
4811	NYSE	OIS	Mon, Mar 30, 2020	2.07	2.15	1.97	2.02
4810	NYSE	OIS	Fri, Mar 27, 2020	2.28	2.33	2.02	2.15
4809	NYSE	OIS	Thu, Mar 26, 2020	2.40	2.84	2.28	2.38
4808	NYSE	OIS	Wed, Mar 25, 2020	2.30	2.41	2.01	2.35
4807	NYSE	OIS	Tue, Mar 24, 2020	1.93	2.20	1.87	2.19
4806	NYSE	OIS	Mon, Mar 23, 2020	1.99	2.13	1.82	1.84
4805	NYSE	OIS	Fri, Mar 20, 2020	2.05	2.14	1.87	1.99
4804	NYSE	OIS	Thu, Mar 19, 2020	1.75	2.32	1.75	2.00
4803	NYSE	OIS	Wed, Mar 18, 2020	1.83	1.99	1.52	1.67
4802	NYSE	OIS	Tue, Mar 17, 2020	2.16	2.19	1.83	1.95
4801	NYSE	OIS	Mon, Mar 16, 2020	2.23	2.41	2.10	2.11
4800	NYSE	OIS	Fri, Mar 13, 2020	2.53	2.64	2.15	2.42
4799	NYSE	OIS	Thu, Mar 12, 2020	2.52	2.52	2.20	2.44
4798	NYSE	OIS	Wed, Mar 11, 2020	2.56	2.67	2.40	2.66
4797	NYSE	OIS	Tue, Mar 10, 2020	3.81	3.81	2.09	2.57
4796	NYSE	OIS	Mon, Mar 9, 2020	4.73	4.79	3.08	3.12
4795	NYSE	OIS	Fri, Mar 6, 2020	6.67	6.85	5.87	5.93
4794	NYSE	OIS	Thu, Mar 5, 2020	7.26	7.28	6.73	6.94
4793	NYSE	OIS	Wed, Mar 4, 2020	7.85	7.85	7.25	7.48
4792	NYSE	OIS	Tue, Mar 3, 2020	7.88	7.98	7.46	7.66
4791	NYSE	OIS	Mon, Mar 2, 2020	7.95	8.10	7.38	7.88
4790	NYSE	OIS	Fri, Feb 28, 2020	7.19	7.94	7.14	7.91
4789	NYSE	OIS	Thu, Feb 27, 2020	7.64	7.92	7.41	7.48
4788	NYSE	OIS	Wed, Feb 26, 2020	8.70	8.70	7.84	7.95
4787	NYSE	OIS	Tue, Feb 25, 2020	8.84	8.90	8.51	8.62
4786	NYSE	OIS	Mon, Feb 24, 2020	9.12	9.12	8.69	8.87
4785	NYSE	OIS	Fri, Feb 21, 2020	10.35	10.42	9.45	9.50
4784	NYSE	OIS	Thu, Feb 20, 2020	11.07	11.36	10.03	10.08
4783	NYSE	OIS	Wed, Feb 19, 2020	11.10	11.43	10.75	11.15
4782	NYSE	OIS	Tue, Feb 18, 2020	10.70	10.98	10.62	10.89
4781	NYSE	OIS	Fri, Feb 14, 2020	10.83	10.92	10.62	10.85
4780	NYSE	OIS	Thu, Feb 13, 2020	10.84	11.14	10.75	10.79
4779	NYSE	OIS	Wed, Feb 12, 2020	10.82	11.13	10.40	10.93
4778	NYSE	OIS	Tue, Feb 11, 2020	10.57	10.81	10.42	10.60
4777	NYSE	OIS	Mon, Feb 10, 2020	10.61	10.62	10.33	10.38
4776	NYSE	OIS	Fri, Feb 7, 2020	11.15	11.21	10.72	10.76
4775	NYSE	OIS	Thu, Feb 6, 2020	11.71	11.71	11.19	11.21
4774	NYSE	OIS	Wed, Feb 5, 2020	11.64	12.05	11.54	11.67
4773	NYSE	OIS	Tue, Feb 4, 2020	11.61	11.84	11.29	11.33
4772	NYSE	OIS	Mon, Feb 3, 2020	10.90	11.40	10.81	11.28
4771	NYSE	OIS	Fri, Jan 31, 2020	10.92	10.97	10.38	10.78
4770	NYSE	OIS	Thu, Jan 30, 2020	10.82	11.16	10.75	11.13
4769	NYSE	OIS	Wed, Jan 29, 2020	11.59	11.60	10.96	11.03
4768	NYSE	OIS	Tue, Jan 28, 2020	11.95	12.05	11.54	11.55
4767	NYSE	OIS	Mon, Jan 27, 2020	12.51	12.71	11.81	11.92
4766	NYSE	OIS	Fri, Jan 24, 2020	13.72	13.80	12.59	13.01
4765	NYSE	OIS	Thu, Jan 23, 2020	14.30	14.76	13.89	14.50
4764	NYSE	OIS	Wed, Jan 22, 2020	14.33	14.75	13.96	14.54
4763	NYSE	OIS	Tue, Jan 21, 2020	14.57	14.77	14.25	14.33
4762	NYSE	OIS	Fri, Jan 17, 2020	15.34	15.34	14.72	14.81
4761	NYSE	OIS	Thu, Jan 16, 2020	15.42	15.66	15.04	15.15
4760	NYSE	OIS	Wed, Jan 15, 2020	15.41	15.61	15.17	15.23
4759	NYSE	OIS	Tue, Jan 14, 2020	15.86	15.90	15.50	15.57
4758	NYSE	OIS	Mon, Jan 13, 2020	15.79	15.91	15.58	15.82
4757	NYSE	OIS	Fri, Jan 10, 2020	15.89	16.03	15.63	16.00
4756	NYSE	OIS	Thu, Jan 9, 2020	15.65	15.92	15.38	15.87
4755	NYSE	OIS	Wed, Jan 8, 2020	16.13	16.25	15.30	15.60
4754	NYSE	OIS	Tue, Jan 7, 2020	16.81	16.86	15.99	16.24
4753	NYSE	OIS	Mon, Jan 6, 2020	16.05	16.91	15.75	16.82
4752	NYSE	OIS	Fri, Jan 3, 2020	16.51	16.72	16.24	16.55
4751	NYSE	OIS	Thu, Jan 2, 2020	16.47	16.64	16.27	16.40
4750	NYSE	OIS	Tue, Dec 31, 2019	16.60	16.61	16.11	16.31
4749	NYSE	OIS	Mon, Dec 30, 2019	16.49	17.02	16.49	16.84
4748	NYSE	OIS	Fri, Dec 27, 2019	16.55	16.70	16.34	16.41
4747	NYSE	OIS	Thu, Dec 26, 2019	16.59	16.75	16.46	16.59
4746	NYSE	OIS	Tue, Dec 24, 2019	16.67	16.90	16.46	16.59
4745	NYSE	OIS	Mon, Dec 23, 2019	16.10	16.65	16.10	16.57
4744	NYSE	OIS	Fri, Dec 20, 2019	16.95	16.98	16.03	16.16
4743	NYSE	OIS	Thu, Dec 19, 2019	16.70	17.18	16.70	16.84
4742	NYSE	OIS	Wed, Dec 18, 2019	16.58	17.03	16.54	16.63
4741	NYSE	OIS	Tue, Dec 17, 2019	16.92	17.08	16.28	16.55
4740	NYSE	OIS	Mon, Dec 16, 2019	16.77	17.33	16.77	16.87
4739	NYSE	OIS	Fri, Dec 13, 2019	17.11	17.11	16.41	16.62
4738	NYSE	OIS	Thu, Dec 12, 2019	17.20	17.81	17.20	17.61
4737	NYSE	OIS	Wed, Dec 11, 2019	17.07	17.54	17.03	17.10
4736	NYSE	OIS	Tue, Dec 10, 2019	17.45	17.61	17.04	17.12
4735	NYSE	OIS	Mon, Dec 9, 2019	17.23	17.63	17.18	17.45
4734	NYSE	OIS	Fri, Dec 6, 2019	16.83	17.52	16.83	17.47
4733	NYSE	OIS	Thu, Dec 5, 2019	16.73	16.82	16.27	16.62
4732	NYSE	OIS	Wed, Dec 4, 2019	15.97	16.83	15.91	16.50
4731	NYSE	OIS	Tue, Dec 3, 2019	15.60	15.80	15.38	15.51
4730	NYSE	OIS	Mon, Dec 2, 2019	16.23	16.59	15.80	15.92
4729	NYSE	OIS	Fri, Nov 29, 2019	15.98	16.01	15.60	15.94
4728	NYSE	OIS	Wed, Nov 27, 2019	16.26	16.41	16.04	16.18
4727	NYSE	OIS	Tue, Nov 26, 2019	16.39	16.54	16.11	16.13
4726	NYSE	OIS	Mon, Nov 25, 2019	15.86	16.49	15.63	16.42
4725	NYSE	OIS	Fri, Nov 22, 2019	15.61	15.87	15.41	15.79
4724	NYSE	OIS	Thu, Nov 21, 2019	15.34	15.60	15.03	15.52
4723	NYSE	OIS	Wed, Nov 20, 2019	15.07	15.81	15.00	15.21
4722	NYSE	OIS	Tue, Nov 19, 2019	15.02	15.27	14.89	15.15
4721	NYSE	OIS	Mon, Nov 18, 2019	15.00	15.24	14.72	15.09
4720	NYSE	OIS	Fri, Nov 15, 2019	15.25	15.47	15.08	15.17
4719	NYSE	OIS	Thu, Nov 14, 2019	15.34	15.61	15.10	15.10
4718	NYSE	OIS	Wed, Nov 13, 2019	15.76	15.85	15.21	15.36
4717	NYSE	OIS	Tue, Nov 12, 2019	16.18	16.45	15.85	15.95
4716	NYSE	OIS	Mon, Nov 11, 2019	16.04	16.54	15.74	16.15
4715	NYSE	OIS	Fri, Nov 8, 2019	16.16	16.52	15.81	16.47
4714	NYSE	OIS	Thu, Nov 7, 2019	16.28	16.61	16.17	16.29
4713	NYSE	OIS	Wed, Nov 6, 2019	16.25	16.44	15.68	15.85
4712	NYSE	OIS	Tue, Nov 5, 2019	16.11	16.50	16.02	16.35
4711	NYSE	OIS	Mon, Nov 4, 2019	15.36	16.19	15.36	16.07
4710	NYSE	OIS	Fri, Nov 1, 2019	14.49	15.07	14.49	15.04
4709	NYSE	OIS	Thu, Oct 31, 2019	14.44	14.62	13.85	14.27
4708	NYSE	OIS	Wed, Oct 30, 2019	15.16	15.22	14.52	14.58
4707	NYSE	OIS	Tue, Oct 29, 2019	14.18	15.22	14.17	15.13
4706	NYSE	OIS	Mon, Oct 28, 2019	14.85	15.51	14.40	14.41
4705	NYSE	OIS	Fri, Oct 25, 2019	13.55	14.72	13.33	14.60
4704	NYSE	OIS	Thu, Oct 24, 2019	13.67	13.82	12.93	13.29
4703	NYSE	OIS	Wed, Oct 23, 2019	13.37	13.91	13.07	13.61
4702	NYSE	OIS	Tue, Oct 22, 2019	13.38	13.82	13.18	13.56
4701	NYSE	OIS	Mon, Oct 21, 2019	12.40	13.39	12.40	13.31
4700	NYSE	OIS	Fri, Oct 18, 2019	12.90	13.44	12.26	12.34
4699	NYSE	OIS	Thu, Oct 17, 2019	13.14	13.31	12.81	12.92
4698	NYSE	OIS	Wed, Oct 16, 2019	12.81	13.37	12.81	13.15
4697	NYSE	OIS	Tue, Oct 15, 2019	12.94	13.42	12.70	12.78
4696	NYSE	OIS	Mon, Oct 14, 2019	12.75	13.03	12.43	12.94
4695	NYSE	OIS	Fri, Oct 11, 2019	12.53	13.14	12.39	12.99
4694	NYSE	OIS	Thu, Oct 10, 2019	12.36	12.53	12.07	12.26
4693	NYSE	OIS	Wed, Oct 9, 2019	12.62	12.62	12.05	12.29
4692	NYSE	OIS	Tue, Oct 8, 2019	12.82	12.82	12.43	12.45
4691	NYSE	OIS	Mon, Oct 7, 2019	13.06	13.47	13.01	13.06
4690	NYSE	OIS	Fri, Oct 4, 2019	13.39	13.49	12.91	13.08
4689	NYSE	OIS	Thu, Oct 3, 2019	13.08	13.45	12.89	13.32
4688	NYSE	OIS	Wed, Oct 2, 2019	13.16	13.43	12.88	13.16
4687	NYSE	OIS	Tue, Oct 1, 2019	13.48	13.79	13.10	13.20
4686	NYSE	OIS	Mon, Sep 30, 2019	12.67	13.60	12.65	13.30
4685	NYSE	OIS	Fri, Sep 27, 2019	12.83	13.26	12.71	12.76
4684	NYSE	OIS	Thu, Sep 26, 2019	13.14	13.15	12.65	12.94
4683	NYSE	OIS	Wed, Sep 25, 2019	13.03	13.35	12.78	13.27
4682	NYSE	OIS	Tue, Sep 24, 2019	13.97	14.05	13.20	13.30
4681	NYSE	OIS	Mon, Sep 23, 2019	13.83	14.27	13.73	14.06
4680	NYSE	OIS	Fri, Sep 20, 2019	14.02	14.44	13.91	14.02
4679	NYSE	OIS	Thu, Sep 19, 2019	14.60	14.69	13.89	14.01
4678	NYSE	OIS	Wed, Sep 18, 2019	14.61	15.11	14.28	14.47
4677	NYSE	OIS	Tue, Sep 17, 2019	16.28	16.37	14.55	14.79
4676	NYSE	OIS	Mon, Sep 16, 2019	16.73	16.90	16.03	16.54
4675	NYSE	OIS	Fri, Sep 13, 2019	15.12	15.52	14.61	15.47
4674	NYSE	OIS	Thu, Sep 12, 2019	15.18	15.18	14.07	14.81
4673	NYSE	OIS	Wed, Sep 11, 2019	15.70	15.88	15.20	15.68
4672	NYSE	OIS	Tue, Sep 10, 2019	15.16	15.81	15.09	15.66
4671	NYSE	OIS	Mon, Sep 9, 2019	14.26	15.10	14.14	15.05
4670	NYSE	OIS	Fri, Sep 6, 2019	14.29	14.41	13.86	14.10
4669	NYSE	OIS	Thu, Sep 5, 2019	13.90	14.56	13.81	14.41
4668	NYSE	OIS	Wed, Sep 4, 2019	13.92	14.12	13.28	13.67
4667	NYSE	OIS	Tue, Sep 3, 2019	13.43	13.56	13.07	13.48
4666	NYSE	OIS	Fri, Aug 30, 2019	14.14	14.42	13.43	13.79
4665	NYSE	OIS	Thu, Aug 29, 2019	14.06	14.52	13.77	14.07
4664	NYSE	OIS	Wed, Aug 28, 2019	12.88	13.91	12.58	13.80
4663	NYSE	OIS	Tue, Aug 27, 2019	13.43	13.50	12.70	12.86
4662	NYSE	OIS	Mon, Aug 26, 2019	13.63	13.69	13.15	13.22
4661	NYSE	OIS	Fri, Aug 23, 2019	13.86	13.99	13.18	13.25
4660	NYSE	OIS	Thu, Aug 22, 2019	14.68	15.00	14.23	14.23
4659	NYSE	OIS	Wed, Aug 21, 2019	14.68	14.79	14.32	14.55
4658	NYSE	OIS	Tue, Aug 20, 2019	14.50	14.67	14.19	14.38
4657	NYSE	OIS	Mon, Aug 19, 2019	13.96	14.79	13.92	14.69
4656	NYSE	OIS	Fri, Aug 16, 2019	12.80	13.73	12.71	13.66
4655	NYSE	OIS	Thu, Aug 15, 2019	12.55	12.83	12.25	12.71
4654	NYSE	OIS	Wed, Aug 14, 2019	13.00	13.03	12.29	12.61
4653	NYSE	OIS	Tue, Aug 13, 2019	13.12	13.96	12.97	13.50
4652	NYSE	OIS	Mon, Aug 12, 2019	13.33	13.43	13.00	13.24
4651	NYSE	OIS	Fri, Aug 9, 2019	13.86	13.87	13.43	13.51
4650	NYSE	OIS	Thu, Aug 8, 2019	13.70	13.86	13.41	13.79
4649	NYSE	OIS	Wed, Aug 7, 2019	13.18	13.68	12.96	13.55
4648	NYSE	OIS	Tue, Aug 6, 2019	13.61	13.82	13.06	13.64
4647	NYSE	OIS	Mon, Aug 5, 2019	13.48	13.76	13.31	13.46
4646	NYSE	OIS	Fri, Aug 2, 2019	14.41	14.60	13.93	14.16
4645	NYSE	OIS	Thu, Aug 1, 2019	14.72	14.84	14.18	14.39
4644	NYSE	OIS	Wed, Jul 31, 2019	15.11	15.71	14.88	14.92
4643	NYSE	OIS	Tue, Jul 30, 2019	12.87	15.31	12.69	15.04
4642	NYSE	OIS	Mon, Jul 29, 2019	12.75	13.85	11.73	13.07
4641	NYSE	OIS	Fri, Jul 26, 2019	13.90	14.21	13.67	13.91
4640	NYSE	OIS	Thu, Jul 25, 2019	14.75	14.75	13.74	13.85
4639	NYSE	OIS	Wed, Jul 24, 2019	14.59	14.89	14.53	14.72
4638	NYSE	OIS	Tue, Jul 23, 2019	14.23	14.68	14.08	14.60
4637	NYSE	OIS	Mon, Jul 22, 2019	13.54	14.28	13.54	14.13
4636	NYSE	OIS	Fri, Jul 19, 2019	13.59	13.63	13.25	13.41
4635	NYSE	OIS	Thu, Jul 18, 2019	13.75	13.82	13.29	13.60
4634	NYSE	OIS	Wed, Jul 17, 2019	14.40	14.77	13.84	13.88
4633	NYSE	OIS	Tue, Jul 16, 2019	14.70	15.01	14.54	14.70
4632	NYSE	OIS	Mon, Jul 15, 2019	16.11	16.11	14.97	15.09
4631	NYSE	OIS	Fri, Jul 12, 2019	16.30	16.57	15.97	16.02
4630	NYSE	OIS	Thu, Jul 11, 2019	16.42	16.56	15.92	16.26
4629	NYSE	OIS	Wed, Jul 10, 2019	16.19	16.57	15.93	16.52
4628	NYSE	OIS	Tue, Jul 9, 2019	16.22	16.32	15.86	15.93
4627	NYSE	OIS	Mon, Jul 8, 2019	16.57	16.94	16.28	16.40
4626	NYSE	OIS	Fri, Jul 5, 2019	16.38	16.73	16.20	16.69
4625	NYSE	OIS	Wed, Jul 3, 2019	16.65	16.72	16.21	16.44
4624	NYSE	OIS	Tue, Jul 2, 2019	17.96	17.96	16.36	16.56
4623	NYSE	OIS	Mon, Jul 1, 2019	18.74	19.01	17.96	18.05
4622	NYSE	OIS	Fri, Jun 28, 2019	17.76	18.37	17.72	18.30
4621	NYSE	OIS	Thu, Jun 27, 2019	17.81	17.91	17.48	17.66
4620	NYSE	OIS	Wed, Jun 26, 2019	17.86	18.35	17.80	17.87
4619	NYSE	OIS	Tue, Jun 25, 2019	17.08	18.21	17.01	17.90
4618	NYSE	OIS	Mon, Jun 24, 2019	17.62	17.83	16.96	16.98
4617	NYSE	OIS	Fri, Jun 21, 2019	17.92	18.14	17.46	17.62
4616	NYSE	OIS	Thu, Jun 20, 2019	17.77	18.30	17.77	18.01
4615	NYSE	OIS	Wed, Jun 19, 2019	17.01	17.34	16.52	17.27
4614	NYSE	OIS	Tue, Jun 18, 2019	17.12	17.88	16.84	17.02
4613	NYSE	OIS	Mon, Jun 17, 2019	16.27	17.27	16.27	16.93
4612	NYSE	OIS	Fri, Jun 14, 2019	16.53	16.78	16.01	16.40
4611	NYSE	OIS	Thu, Jun 13, 2019	16.26	16.71	15.89	16.59
4610	NYSE	OIS	Wed, Jun 12, 2019	16.89	16.89	15.79	15.85
4609	NYSE	OIS	Tue, Jun 11, 2019	17.07	17.37	16.85	16.97
4608	NYSE	OIS	Mon, Jun 10, 2019	16.55	17.24	16.55	16.75
4607	NYSE	OIS	Fri, Jun 7, 2019	16.67	16.87	16.32	16.53
4606	NYSE	OIS	Thu, Jun 6, 2019	16.38	16.74	16.07	16.47
4605	NYSE	OIS	Wed, Jun 5, 2019	16.79	16.81	16.01	16.47
4604	NYSE	OIS	Tue, Jun 4, 2019	16.86	17.06	16.62	16.72
4603	NYSE	OIS	Mon, Jun 3, 2019	16.61	16.89	16.42	16.65
4602	NYSE	OIS	Fri, May 31, 2019	16.42	16.96	16.25	16.64
4601	NYSE	OIS	Thu, May 30, 2019	16.93	17.35	16.62	16.87
4600	NYSE	OIS	Wed, May 29, 2019	16.43	17.10	16.24	16.97
4599	NYSE	OIS	Tue, May 28, 2019	16.93	17.12	16.60	16.81
4598	NYSE	OIS	Fri, May 24, 2019	17.26	17.26	16.76	16.87
4597	NYSE	OIS	Thu, May 23, 2019	17.45	17.55	16.54	16.95
4596	NYSE	OIS	Wed, May 22, 2019	19.22	19.37	17.94	18.11
4595	NYSE	OIS	Tue, May 21, 2019	19.13	19.71	19.01	19.54
4594	NYSE	OIS	Mon, May 20, 2019	18.99	19.35	18.92	19.03
4593	NYSE	OIS	Fri, May 17, 2019	19.03	19.39	18.82	19.15
4592	NYSE	OIS	Thu, May 16, 2019	18.91	19.55	18.81	19.31
4591	NYSE	OIS	Wed, May 15, 2019	18.09	18.87	18.00	18.77
4590	NYSE	OIS	Tue, May 14, 2019	17.45	18.43	17.36	18.38
4589	NYSE	OIS	Mon, May 13, 2019	17.84	18.10	16.90	17.14
4588	NYSE	OIS	Fri, May 10, 2019	18.28	18.51	17.75	18.18
4587	NYSE	OIS	Thu, May 9, 2019	18.30	18.56	17.90	18.44
4586	NYSE	OIS	Wed, May 8, 2019	18.62	19.02	18.45	18.55
4585	NYSE	OIS	Tue, May 7, 2019	18.84	19.09	18.36	18.63
4584	NYSE	OIS	Mon, May 6, 2019	18.96	19.47	18.68	19.31
4583	NYSE	OIS	Fri, May 3, 2019	18.76	19.44	18.76	19.17
4582	NYSE	OIS	Thu, May 2, 2019	18.30	18.64	17.99	18.51
4581	NYSE	OIS	Wed, May 1, 2019	19.35	19.61	18.50	18.54
4580	NYSE	OIS	Tue, Apr 30, 2019	20.46	20.60	19.10	19.32
4579	NYSE	OIS	Mon, Apr 29, 2019	20.01	20.61	20.00	20.30
4578	NYSE	OIS	Fri, Apr 26, 2019	19.87	20.19	18.88	19.83
4577	NYSE	OIS	Thu, Apr 25, 2019	17.71	21.27	17.63	19.74
4576	NYSE	OIS	Wed, Apr 24, 2019	19.50	19.53	18.40	18.42
4575	NYSE	OIS	Tue, Apr 23, 2019	18.92	19.54	18.78	19.40
4574	NYSE	OIS	Mon, Apr 22, 2019	18.09	19.10	17.96	18.93
4573	NYSE	OIS	Thu, Apr 18, 2019	17.90	18.10	17.60	17.96
4572	NYSE	OIS	Wed, Apr 17, 2019	18.35	18.38	17.63	17.91
4571	NYSE	OIS	Tue, Apr 16, 2019	17.97	18.25	17.70	18.20
4570	NYSE	OIS	Mon, Apr 15, 2019	18.11	18.29	17.73	17.75
4569	NYSE	OIS	Fri, Apr 12, 2019	19.02	19.12	18.16	18.20
4568	NYSE	OIS	Thu, Apr 11, 2019	18.36	18.63	18.13	18.59
4567	NYSE	OIS	Wed, Apr 10, 2019	18.40	18.85	18.23	18.40
4566	NYSE	OIS	Tue, Apr 9, 2019	18.65	18.70	18.09	18.25
4565	NYSE	OIS	Mon, Apr 8, 2019	18.65	19.13	18.59	18.67
4564	NYSE	OIS	Fri, Apr 5, 2019	17.94	18.85	17.87	18.64
4563	NYSE	OIS	Thu, Apr 4, 2019	17.02	17.83	16.81	17.76
4562	NYSE	OIS	Wed, Apr 3, 2019	17.48	17.68	16.89	17.01
4561	NYSE	OIS	Tue, Apr 2, 2019	17.81	17.87	17.17	17.26
4560	NYSE	OIS	Mon, Apr 1, 2019	17.16	17.86	17.00	17.83
4559	NYSE	OIS	Fri, Mar 29, 2019	16.94	17.54	16.57	16.96
4558	NYSE	OIS	Thu, Mar 28, 2019	15.49	16.53	15.46	16.47
4557	NYSE	OIS	Wed, Mar 27, 2019	15.87	16.47	15.61	15.62
4556	NYSE	OIS	Tue, Mar 26, 2019	15.10	15.53	14.93	14.95
4555	NYSE	OIS	Mon, Mar 25, 2019	14.81	14.96	14.46	14.82
4554	NYSE	OIS	Fri, Mar 22, 2019	15.89	15.99	14.93	14.95
4553	NYSE	OIS	Thu, Mar 21, 2019	16.06	16.33	15.80	16.17
4552	NYSE	OIS	Wed, Mar 20, 2019	16.09	16.63	15.83	16.14
4551	NYSE	OIS	Tue, Mar 19, 2019	16.52	16.88	16.00	16.09
4550	NYSE	OIS	Mon, Mar 18, 2019	15.69	16.41	15.56	16.34
4549	NYSE	OIS	Fri, Mar 15, 2019	16.05	16.15	15.56	15.64
4548	NYSE	OIS	Thu, Mar 14, 2019	16.12	16.34	15.87	16.15
4547	NYSE	OIS	Wed, Mar 13, 2019	15.95	16.17	15.81	16.07
4546	NYSE	OIS	Tue, Mar 12, 2019	15.31	15.84	15.31	15.82
4545	NYSE	OIS	Mon, Mar 11, 2019	15.11	15.49	14.88	15.27
4544	NYSE	OIS	Fri, Mar 8, 2019	15.11	15.25	14.73	14.93
4543	NYSE	OIS	Thu, Mar 7, 2019	15.99	15.99	15.36	15.46
4542	NYSE	OIS	Wed, Mar 6, 2019	17.02	17.02	15.93	15.96
4541	NYSE	OIS	Tue, Mar 5, 2019	17.40	17.53	17.03	17.21
4540	NYSE	OIS	Mon, Mar 4, 2019	17.47	17.73	16.81	17.35
4539	NYSE	OIS	Fri, Mar 1, 2019	17.28	17.64	17.19	17.36
4538	NYSE	OIS	Thu, Feb 28, 2019	17.45	17.45	16.66	17.14
4537	NYSE	OIS	Wed, Feb 27, 2019	17.44	17.81	17.16	17.40
4536	NYSE	OIS	Tue, Feb 26, 2019	17.62	17.84	17.30	17.31
4535	NYSE	OIS	Mon, Feb 25, 2019	17.77	18.13	17.58	17.61
4534	NYSE	OIS	Fri, Feb 22, 2019	17.94	18.23	17.57	17.77
4533	NYSE	OIS	Thu, Feb 21, 2019	18.55	18.60	17.40	17.72
4532	NYSE	OIS	Wed, Feb 20, 2019	18.36	18.86	18.36	18.61
4531	NYSE	OIS	Tue, Feb 19, 2019	18.03	18.76	18.03	18.47
4530	NYSE	OIS	Fri, Feb 15, 2019	17.41	18.31	17.41	18.30
4529	NYSE	OIS	Thu, Feb 14, 2019	16.50	17.80	16.50	17.21
4528	NYSE	OIS	Wed, Feb 13, 2019	17.51	18.18	17.39	17.58
4527	NYSE	OIS	Tue, Feb 12, 2019	17.25	17.80	17.06	17.48
4526	NYSE	OIS	Mon, Feb 11, 2019	16.43	17.10	16.32	16.88
4525	NYSE	OIS	Fri, Feb 8, 2019	16.87	17.13	16.28	16.60
4524	NYSE	OIS	Thu, Feb 7, 2019	17.79	18.04	16.78	16.99
4523	NYSE	OIS	Wed, Feb 6, 2019	17.34	18.00	17.21	17.98
4522	NYSE	OIS	Tue, Feb 5, 2019	17.85	18.11	17.55	17.71
4521	NYSE	OIS	Mon, Feb 4, 2019	17.31	17.88	17.22	17.88
4520	NYSE	OIS	Fri, Feb 1, 2019	17.35	17.87	17.15	17.50
4519	NYSE	OIS	Thu, Jan 31, 2019	17.36	17.56	17.03	17.22
4518	NYSE	OIS	Wed, Jan 30, 2019	17.37	17.57	16.94	17.29
4517	NYSE	OIS	Tue, Jan 29, 2019	17.55	17.56	17.18	17.18
4516	NYSE	OIS	Mon, Jan 28, 2019	17.37	17.54	16.98	17.31
4515	NYSE	OIS	Fri, Jan 25, 2019	17.08	17.98	17.08	17.79
4514	NYSE	OIS	Thu, Jan 24, 2019	16.36	17.09	16.16	16.78
4513	NYSE	OIS	Wed, Jan 23, 2019	17.15	17.44	16.31	16.37
4512	NYSE	OIS	Tue, Jan 22, 2019	17.56	17.56	16.90	17.24
4511	NYSE	OIS	Fri, Jan 18, 2019	18.14	18.14	17.68	17.86
4510	NYSE	OIS	Thu, Jan 17, 2019	17.76	17.94	17.34	17.73
4509	NYSE	OIS	Wed, Jan 16, 2019	17.46	18.06	17.42	18.01
4508	NYSE	OIS	Tue, Jan 15, 2019	17.75	17.88	17.31	17.50
4507	NYSE	OIS	Mon, Jan 14, 2019	17.54	17.87	17.12	17.54
4506	NYSE	OIS	Fri, Jan 11, 2019	17.75	17.95	17.07	17.84
4505	NYSE	OIS	Thu, Jan 10, 2019	17.88	18.34	17.46	18.04
4504	NYSE	OIS	Wed, Jan 9, 2019	17.83	18.39	17.62	18.32
4503	NYSE	OIS	Tue, Jan 8, 2019	17.48	17.87	17.18	17.51
4502	NYSE	OIS	Mon, Jan 7, 2019	16.42	17.44	16.28	17.21
4501	NYSE	OIS	Fri, Jan 4, 2019	15.88	16.60	15.60	16.49
4500	NYSE	OIS	Thu, Jan 3, 2019	15.27	15.94	14.82	15.44
4499	NYSE	OIS	Wed, Jan 2, 2019	14.01	15.47	13.78	15.22
4498	NYSE	OIS	Mon, Dec 31, 2018	14.77	14.93	13.92	14.28
4497	NYSE	OIS	Fri, Dec 28, 2018	14.57	15.05	14.38	14.65
4496	NYSE	OIS	Thu, Dec 27, 2018	14.08	14.47	13.67	14.47
4495	NYSE	OIS	Wed, Dec 26, 2018	13.65	14.46	13.20	14.46
4494	NYSE	OIS	Mon, Dec 24, 2018	13.75	14.58	13.62	13.63
4493	NYSE	OIS	Fri, Dec 21, 2018	13.96	14.25	13.57	13.88
4492	NYSE	OIS	Thu, Dec 20, 2018	14.35	14.61	13.98	14.10
4491	NYSE	OIS	Wed, Dec 19, 2018	15.32	15.81	14.36	14.51
4490	NYSE	OIS	Tue, Dec 18, 2018	15.83	15.97	15.31	15.51
4489	NYSE	OIS	Mon, Dec 17, 2018	16.16	16.66	15.73	15.86
4488	NYSE	OIS	Fri, Dec 14, 2018	17.06	17.26	16.00	16.11
4487	NYSE	OIS	Thu, Dec 13, 2018	17.65	17.83	17.19	17.39
4486	NYSE	OIS	Wed, Dec 12, 2018	18.14	18.35	17.77	17.80
4485	NYSE	OIS	Tue, Dec 11, 2018	19.14	19.17	17.70	17.80
4484	NYSE	OIS	Mon, Dec 10, 2018	19.73	19.96	18.67	18.78
4483	NYSE	OIS	Fri, Dec 7, 2018	20.86	21.28	20.01	20.10
4482	NYSE	OIS	Thu, Dec 6, 2018	20.74	20.88	19.78	20.16
4481	NYSE	OIS	Tue, Dec 4, 2018	23.17	23.42	21.27	21.36
4480	NYSE	OIS	Mon, Dec 3, 2018	23.25	23.38	22.62	23.26
4479	NYSE	OIS	Fri, Nov 30, 2018	22.30	22.85	21.79	22.42
4478	NYSE	OIS	Thu, Nov 29, 2018	22.67	22.86	22.02	22.56
4477	NYSE	OIS	Wed, Nov 28, 2018	22.54	22.68	21.62	22.62
4476	NYSE	OIS	Tue, Nov 27, 2018	22.70	23.22	22.36	22.45
4475	NYSE	OIS	Mon, Nov 26, 2018	22.35	22.90	22.34	22.80
4474	NYSE	OIS	Fri, Nov 23, 2018	21.81	22.20	21.79	21.99
4473	NYSE	OIS	Wed, Nov 21, 2018	22.41	23.08	22.14	22.73
4472	NYSE	OIS	Tue, Nov 20, 2018	22.32	22.38	21.60	22.08
4471	NYSE	OIS	Mon, Nov 19, 2018	22.72	23.17	22.47	22.84
4470	NYSE	OIS	Fri, Nov 16, 2018	22.56	23.09	22.26	22.95
4469	NYSE	OIS	Thu, Nov 15, 2018	21.83	22.60	21.71	22.52
4468	NYSE	OIS	Wed, Nov 14, 2018	22.06	22.38	21.06	21.91
4467	NYSE	OIS	Tue, Nov 13, 2018	22.27	22.75	21.48	21.48
4466	NYSE	OIS	Mon, Nov 12, 2018	23.92	24.00	22.23	22.30
4465	NYSE	OIS	Fri, Nov 9, 2018	22.66	23.20	22.05	23.05
4464	NYSE	OIS	Thu, Nov 8, 2018	23.43	23.80	22.97	23.09
4463	NYSE	OIS	Wed, Nov 7, 2018	23.60	23.90	23.11	23.66
4462	NYSE	OIS	Tue, Nov 6, 2018	23.01	23.41	22.62	23.28
4461	NYSE	OIS	Mon, Nov 5, 2018	22.76	23.08	22.42	23.01
4460	NYSE	OIS	Fri, Nov 2, 2018	22.44	23.15	22.30	22.58
4459	NYSE	OIS	Thu, Nov 1, 2018	22.40	22.58	21.68	22.25
4458	NYSE	OIS	Wed, Oct 31, 2018	23.40	23.57	22.25	22.27
4457	NYSE	OIS	Tue, Oct 30, 2018	21.46	23.33	21.46	23.28
4456	NYSE	OIS	Mon, Oct 29, 2018	22.15	23.12	21.39	21.87
4455	NYSE	OIS	Fri, Oct 26, 2018	22.92	23.81	22.50	23.07
4454	NYSE	OIS	Thu, Oct 25, 2018	23.70	24.15	23.38	23.46
4453	NYSE	OIS	Wed, Oct 24, 2018	25.44	25.44	23.23	23.27
4452	NYSE	OIS	Tue, Oct 23, 2018	25.61	25.77	24.79	25.23
4451	NYSE	OIS	Mon, Oct 22, 2018	26.92	26.92	26.17	26.67
4450	NYSE	OIS	Fri, Oct 19, 2018	26.79	27.67	26.79	27.10
4449	NYSE	OIS	Thu, Oct 18, 2018	28.69	29.29	26.76	26.81
4448	NYSE	OIS	Wed, Oct 17, 2018	29.50	29.88	29.13	29.76
4447	NYSE	OIS	Tue, Oct 16, 2018	29.65	30.02	29.12	29.90
4446	NYSE	OIS	Mon, Oct 15, 2018	29.50	29.88	28.43	29.38
4445	NYSE	OIS	Fri, Oct 12, 2018	29.87	29.87	28.84	29.46
4444	NYSE	OIS	Thu, Oct 11, 2018	30.77	31.26	29.13	29.36
4443	NYSE	OIS	Wed, Oct 10, 2018	33.31	33.43	31.25	31.28
4442	NYSE	OIS	Tue, Oct 9, 2018	32.96	33.94	32.86	33.44
4441	NYSE	OIS	Mon, Oct 8, 2018	33.05	33.33	32.69	33.05
4440	NYSE	OIS	Fri, Oct 5, 2018	33.57	33.79	32.80	33.43
4439	NYSE	OIS	Thu, Oct 4, 2018	33.88	34.66	33.50	33.63
4438	NYSE	OIS	Wed, Oct 3, 2018	33.65	34.32	33.39	34.12
4437	NYSE	OIS	Tue, Oct 2, 2018	33.36	33.93	33.18	33.51
4436	NYSE	OIS	Mon, Oct 1, 2018	33.40	33.85	33.11	33.30
4435	NYSE	OIS	Fri, Sep 28, 2018	33.05	33.83	33.00	33.20
4434	NYSE	OIS	Thu, Sep 27, 2018	32.95	33.20	32.55	33.15
4433	NYSE	OIS	Wed, Sep 26, 2018	33.10	33.40	32.80	32.80
4432	NYSE	OIS	Tue, Sep 25, 2018	32.60	33.65	32.40	33.25
4431	NYSE	OIS	Mon, Sep 24, 2018	32.45	32.75	31.95	32.25
4430	NYSE	OIS	Fri, Sep 21, 2018	31.80	32.15	31.15	31.85
4429	NYSE	OIS	Thu, Sep 20, 2018	32.40	32.70	31.65	31.65
4428	NYSE	OIS	Wed, Sep 19, 2018	30.70	32.40	30.70	32.10
4427	NYSE	OIS	Tue, Sep 18, 2018	30.65	31.45	30.40	30.85
4426	NYSE	OIS	Mon, Sep 17, 2018	30.70	30.90	30.10	30.30
4425	NYSE	OIS	Fri, Sep 14, 2018	30.40	31.00	30.20	30.60
4424	NYSE	OIS	Thu, Sep 13, 2018	31.00	31.20	30.60	30.75
4423	NYSE	OIS	Wed, Sep 12, 2018	31.15	32.05	31.05	31.15
4422	NYSE	OIS	Tue, Sep 11, 2018	30.25	30.85	29.45	30.75
4421	NYSE	OIS	Mon, Sep 10, 2018	30.50	30.78	30.00	30.10
4420	NYSE	OIS	Fri, Sep 7, 2018	30.10	30.40	29.30	30.40
4419	NYSE	OIS	Thu, Sep 6, 2018	31.80	31.80	30.15	30.30
4418	NYSE	OIS	Wed, Sep 5, 2018	33.00	33.00	31.60	31.85
4417	NYSE	OIS	Tue, Sep 4, 2018	34.00	34.25	32.90	33.25
4416	NYSE	OIS	Fri, Aug 31, 2018	34.10	34.18	33.55	33.85
4415	NYSE	OIS	Thu, Aug 30, 2018	34.35	34.55	33.80	34.15
4414	NYSE	OIS	Wed, Aug 29, 2018	33.80	34.48	33.50	34.45
4413	NYSE	OIS	Tue, Aug 28, 2018	33.65	34.10	33.40	33.65
4412	NYSE	OIS	Mon, Aug 27, 2018	34.00	34.55	33.50	33.55
4411	NYSE	OIS	Fri, Aug 24, 2018	33.65	34.00	33.50	33.95
4410	NYSE	OIS	Thu, Aug 23, 2018	33.20	33.53	32.75	33.35
4409	NYSE	OIS	Wed, Aug 22, 2018	33.15	33.88	33.05	33.35
4408	NYSE	OIS	Tue, Aug 21, 2018	32.30	32.88	32.05	32.80
4407	NYSE	OIS	Mon, Aug 20, 2018	31.25	31.98	31.05	31.85
4406	NYSE	OIS	Fri, Aug 17, 2018	30.95	31.30	30.70	31.10
4405	NYSE	OIS	Thu, Aug 16, 2018	31.05	31.40	30.68	30.90
4404	NYSE	OIS	Wed, Aug 15, 2018	32.75	33.00	30.75	30.85
4403	NYSE	OIS	Tue, Aug 14, 2018	32.85	33.20	32.50	32.95
4402	NYSE	OIS	Mon, Aug 13, 2018	33.05	33.05	32.25	32.50
4401	NYSE	OIS	Fri, Aug 10, 2018	32.55	33.15	32.35	33.05
4400	NYSE	OIS	Thu, Aug 9, 2018	32.95	33.00	32.40	32.60
4399	NYSE	OIS	Wed, Aug 8, 2018	32.60	33.15	32.30	32.90
4398	NYSE	OIS	Tue, Aug 7, 2018	33.60	34.10	32.85	32.90
4397	NYSE	OIS	Mon, Aug 6, 2018	33.05	33.50	32.70	33.25
4396	NYSE	OIS	Fri, Aug 3, 2018	33.15	33.85	32.70	32.95
4395	NYSE	OIS	Thu, Aug 2, 2018	33.05	33.85	32.75	33.30
4394	NYSE	OIS	Wed, Aug 1, 2018	34.45	34.60	33.25	33.55
4393	NYSE	OIS	Tue, Jul 31, 2018	35.25	35.53	33.05	34.90
4392	NYSE	OIS	Mon, Jul 30, 2018	34.35	37.39	34.35	35.20
4391	NYSE	OIS	Fri, Jul 27, 2018	33.30	34.25	33.00	33.85
4390	NYSE	OIS	Thu, Jul 26, 2018	32.80	33.40	32.60	33.25
4389	NYSE	OIS	Wed, Jul 25, 2018	33.05	33.08	32.45	32.85
4388	NYSE	OIS	Tue, Jul 24, 2018	33.15	33.70	33.05	33.05
4387	NYSE	OIS	Mon, Jul 23, 2018	33.30	33.40	32.45	33.00
4386	NYSE	OIS	Fri, Jul 20, 2018	33.45	33.70	33.15	33.35
4385	NYSE	OIS	Thu, Jul 19, 2018	32.95	33.70	32.95	33.25
4384	NYSE	OIS	Wed, Jul 18, 2018	33.45	33.65	32.85	33.25
4383	NYSE	OIS	Tue, Jul 17, 2018	32.85	33.85	32.75	33.65
4382	NYSE	OIS	Mon, Jul 16, 2018	33.00	33.25	32.55	33.05
4381	NYSE	OIS	Fri, Jul 13, 2018	33.05	33.58	32.70	33.35
4380	NYSE	OIS	Thu, Jul 12, 2018	33.00	33.15	32.00	32.70
4379	NYSE	OIS	Wed, Jul 11, 2018	31.50	33.95	31.50	32.90
4378	NYSE	OIS	Tue, Jul 10, 2018	33.80	34.45	33.65	33.95
4377	NYSE	OIS	Mon, Jul 9, 2018	32.90	33.85	32.85	33.70
4376	NYSE	OIS	Fri, Jul 6, 2018	32.25	33.05	32.10	32.70
4375	NYSE	OIS	Thu, Jul 5, 2018	32.45	32.80	32.10	32.55
4374	NYSE	OIS	Tue, Jul 3, 2018	32.35	33.00	32.05	32.10
4373	NYSE	OIS	Mon, Jul 2, 2018	31.85	31.85	30.80	31.80
4372	NYSE	OIS	Fri, Jun 29, 2018	32.10	32.80	32.00	32.10
4371	NYSE	OIS	Thu, Jun 28, 2018	33.05	33.30	31.83	32.25
4370	NYSE	OIS	Wed, Jun 27, 2018	33.10	34.40	33.10	33.40
4369	NYSE	OIS	Tue, Jun 26, 2018	31.85	32.75	31.65	32.75
4368	NYSE	OIS	Mon, Jun 25, 2018	33.45	33.50	31.70	31.75
4367	NYSE	OIS	Fri, Jun 22, 2018	33.50	34.13	33.10	33.40
4366	NYSE	OIS	Thu, Jun 21, 2018	32.65	32.78	32.23	32.35
4365	NYSE	OIS	Wed, Jun 20, 2018	33.30	33.30	32.50	32.85
4364	NYSE	OIS	Tue, Jun 19, 2018	32.35	33.00	32.35	32.95
4363	NYSE	OIS	Mon, Jun 18, 2018	32.45	33.20	32.45	32.95
4362	NYSE	OIS	Fri, Jun 15, 2018	32.70	33.20	32.00	32.80
4361	NYSE	OIS	Thu, Jun 14, 2018	33.15	33.30	32.58	32.80
4360	NYSE	OIS	Wed, Jun 13, 2018	32.95	33.30	32.45	33.05
4359	NYSE	OIS	Tue, Jun 12, 2018	32.80	33.40	32.35	33.00
4358	NYSE	OIS	Mon, Jun 11, 2018	33.70	33.70	32.40	32.75
4357	NYSE	OIS	Fri, Jun 8, 2018	35.00	35.00	33.43	33.80
4356	NYSE	OIS	Thu, Jun 7, 2018	35.20	35.25	34.85	35.00
4355	NYSE	OIS	Wed, Jun 6, 2018	34.40	34.90	34.25	34.85
4354	NYSE	OIS	Tue, Jun 5, 2018	34.05	34.80	33.71	34.35
4353	NYSE	OIS	Mon, Jun 4, 2018	35.40	35.40	33.70	34.10
4352	NYSE	OIS	Fri, Jun 1, 2018	35.55	36.15	34.98	35.20
4351	NYSE	OIS	Thu, May 31, 2018	35.90	36.15	35.40	35.40
4350	NYSE	OIS	Wed, May 30, 2018	35.75	36.55	35.40	36.15
4349	NYSE	OIS	Tue, May 29, 2018	34.55	35.55	34.45	35.25
4348	NYSE	OIS	Fri, May 25, 2018	35.25	35.25	34.30	35.00
4347	NYSE	OIS	Thu, May 24, 2018	35.75	36.45	35.70	36.15
4346	NYSE	OIS	Wed, May 23, 2018	36.45	36.75	35.95	36.40
4345	NYSE	OIS	Tue, May 22, 2018	38.00	38.25	36.60	36.90
4344	NYSE	OIS	Mon, May 21, 2018	38.10	38.30	37.65	37.95
4343	NYSE	OIS	Fri, May 18, 2018	38.05	38.15	37.75	37.95
4342	NYSE	OIS	Thu, May 17, 2018	36.90	38.25	36.85	38.00
4341	NYSE	OIS	Wed, May 16, 2018	36.75	36.90	36.60	36.80
4340	NYSE	OIS	Tue, May 15, 2018	36.30	36.85	35.90	36.70
4339	NYSE	OIS	Mon, May 14, 2018	36.65	37.05	36.23	36.25
4338	NYSE	OIS	Fri, May 11, 2018	36.50	36.70	36.40	36.60
4337	NYSE	OIS	Thu, May 10, 2018	36.70	36.78	36.10	36.30
4336	NYSE	OIS	Wed, May 9, 2018	37.10	37.10	36.35	36.70
4335	NYSE	OIS	Tue, May 8, 2018	36.00	36.65	35.30	36.50
4334	NYSE	OIS	Mon, May 7, 2018	37.25	37.35	35.60	35.90
4333	NYSE	OIS	Fri, May 4, 2018	35.80	37.20	35.70	36.75
4332	NYSE	OIS	Thu, May 3, 2018	36.35	36.95	35.65	35.90
4331	NYSE	OIS	Wed, May 2, 2018	35.40	36.90	35.40	36.40
4330	NYSE	OIS	Tue, May 1, 2018	35.70	35.70	34.80	35.40
4329	NYSE	OIS	Mon, Apr 30, 2018	35.50	36.35	35.15	35.95
4328	NYSE	OIS	Fri, Apr 27, 2018	36.80	36.95	36.11	36.45
4327	NYSE	OIS	Thu, Apr 26, 2018	33.90	38.95	33.25	37.15
4326	NYSE	OIS	Wed, Apr 25, 2018	32.95	33.45	32.50	33.40
4325	NYSE	OIS	Tue, Apr 24, 2018	32.90	33.20	32.75	33.00
4324	NYSE	OIS	Mon, Apr 23, 2018	32.50	32.80	32.00	32.80
4323	NYSE	OIS	Fri, Apr 20, 2018	32.60	32.85	32.15	32.60
4322	NYSE	OIS	Thu, Apr 19, 2018	32.65	32.85	32.18	32.65
4321	NYSE	OIS	Wed, Apr 18, 2018	31.60	33.18	31.60	32.60
4320	NYSE	OIS	Tue, Apr 17, 2018	31.00	31.20	30.70	31.00
4319	NYSE	OIS	Mon, Apr 16, 2018	31.30	31.35	30.60	30.95
4318	NYSE	OIS	Fri, Apr 13, 2018	31.05	31.55	30.95	31.40
4317	NYSE	OIS	Thu, Apr 12, 2018	30.40	30.98	29.95	30.80
4316	NYSE	OIS	Wed, Apr 11, 2018	28.80	30.28	28.75	30.25
4315	NYSE	OIS	Tue, Apr 10, 2018	27.90	29.10	27.85	28.75
4314	NYSE	OIS	Mon, Apr 9, 2018	27.90	27.90	27.20	27.35
4313	NYSE	OIS	Fri, Apr 6, 2018	27.85	28.15	27.10	27.50
4312	NYSE	OIS	Thu, Apr 5, 2018	27.40	28.45	27.40	28.05
4311	NYSE	OIS	Wed, Apr 4, 2018	26.55	27.35	26.20	27.35
4310	NYSE	OIS	Tue, Apr 3, 2018	25.80	27.55	25.80	27.15
4309	NYSE	OIS	Mon, Apr 2, 2018	26.05	26.15	25.25	25.85
4308	NYSE	OIS	Thu, Mar 29, 2018	25.55	26.45	25.45	26.20
4307	NYSE	OIS	Wed, Mar 28, 2018	26.15	26.15	25.38	25.45
4306	NYSE	OIS	Tue, Mar 27, 2018	26.60	27.20	25.90	26.15
4305	NYSE	OIS	Mon, Mar 26, 2018	25.90	26.70	25.40	26.60
4304	NYSE	OIS	Fri, Mar 23, 2018	25.45	26.00	25.05	25.50
4303	NYSE	OIS	Thu, Mar 22, 2018	26.00	26.35	25.40	25.40
4302	NYSE	OIS	Wed, Mar 21, 2018	24.95	26.48	24.75	26.30
4301	NYSE	OIS	Tue, Mar 20, 2018	24.70	25.10	24.65	24.90
4300	NYSE	OIS	Mon, Mar 19, 2018	25.00	25.20	24.20	24.55
4299	NYSE	OIS	Fri, Mar 16, 2018	24.65	25.60	24.60	25.20
4298	NYSE	OIS	Thu, Mar 15, 2018	25.80	25.80	24.20	24.60
4297	NYSE	OIS	Wed, Mar 14, 2018	26.10	26.15	25.45	25.65
4296	NYSE	OIS	Tue, Mar 13, 2018	26.35	26.70	25.63	25.85
4295	NYSE	OIS	Mon, Mar 12, 2018	26.15	26.45	25.80	26.35
4294	NYSE	OIS	Fri, Mar 9, 2018	26.10	26.20	25.75	26.15
4293	NYSE	OIS	Thu, Mar 8, 2018	25.65	25.85	25.25	25.75
4292	NYSE	OIS	Wed, Mar 7, 2018	25.10	25.70	24.80	25.45
4291	NYSE	OIS	Tue, Mar 6, 2018	25.50	26.40	25.15	25.40
4290	NYSE	OIS	Mon, Mar 5, 2018	24.60	25.75	24.15	25.35
4289	NYSE	OIS	Fri, Mar 2, 2018	24.50	24.95	23.65	24.80
4288	NYSE	OIS	Thu, Mar 1, 2018	24.65	25.10	24.23	24.85
4287	NYSE	OIS	Wed, Feb 28, 2018	25.75	25.88	24.45	24.60
4286	NYSE	OIS	Tue, Feb 27, 2018	26.50	27.00	25.45	25.55
4285	NYSE	OIS	Mon, Feb 26, 2018	26.60	26.75	26.05	26.60
4284	NYSE	OIS	Fri, Feb 23, 2018	26.25	26.45	25.75	26.40
4283	NYSE	OIS	Thu, Feb 22, 2018	26.05	27.08	25.85	26.00
4282	NYSE	OIS	Wed, Feb 21, 2018	27.15	27.95	26.50	26.50
4281	NYSE	OIS	Tue, Feb 20, 2018	27.45	27.95	27.18	27.25
4280	NYSE	OIS	Fri, Feb 16, 2018	26.75	27.70	26.65	27.30
4279	NYSE	OIS	Thu, Feb 15, 2018	29.50	30.30	26.88	26.95
4278	NYSE	OIS	Wed, Feb 14, 2018	27.25	29.10	27.15	28.75
4277	NYSE	OIS	Tue, Feb 13, 2018	27.75	28.35	27.60	27.70
4276	NYSE	OIS	Mon, Feb 12, 2018	27.95	28.45	27.40	28.10
4275	NYSE	OIS	Fri, Feb 9, 2018	28.60	28.70	26.65	27.55
4274	NYSE	OIS	Thu, Feb 8, 2018	29.45	29.60	28.20	28.20
4273	NYSE	OIS	Wed, Feb 7, 2018	30.20	30.50	29.30	29.45
4272	NYSE	OIS	Tue, Feb 6, 2018	28.95	30.65	28.95	30.25
4271	NYSE	OIS	Mon, Feb 5, 2018	30.55	31.35	29.45	29.60
4270	NYSE	OIS	Fri, Feb 2, 2018	31.80	32.05	30.90	31.00
4269	NYSE	OIS	Thu, Feb 1, 2018	32.00	32.65	31.60	32.30
4268	NYSE	OIS	Wed, Jan 31, 2018	32.80	33.24	31.70	32.00
4267	NYSE	OIS	Tue, Jan 30, 2018	31.80	33.00	31.35	32.80
4266	NYSE	OIS	Mon, Jan 29, 2018	32.35	32.65	31.70	32.25
4265	NYSE	OIS	Fri, Jan 26, 2018	32.75	33.50	32.30	32.60
4264	NYSE	OIS	Thu, Jan 25, 2018	33.55	33.55	32.60	32.65
4263	NYSE	OIS	Wed, Jan 24, 2018	33.55	33.65	32.95	33.50
4262	NYSE	OIS	Tue, Jan 23, 2018	33.55	33.90	32.65	33.35
4261	NYSE	OIS	Mon, Jan 22, 2018	32.90	33.55	32.63	33.45
4260	NYSE	OIS	Fri, Jan 19, 2018	32.20	32.95	32.08	32.80
4259	NYSE	OIS	Thu, Jan 18, 2018	33.45	33.60	32.35	32.45
4258	NYSE	OIS	Wed, Jan 17, 2018	33.70	34.10	33.20	33.60
4257	NYSE	OIS	Tue, Jan 16, 2018	34.05	34.72	33.30	33.35
4256	NYSE	OIS	Fri, Jan 12, 2018	33.85	34.58	33.80	34.05
4255	NYSE	OIS	Thu, Jan 11, 2018	32.50	33.85	32.25	33.60
4254	NYSE	OIS	Wed, Jan 10, 2018	32.00	32.45	31.75	32.30
4253	NYSE	OIS	Tue, Jan 9, 2018	31.95	32.40	31.20	31.90
4252	NYSE	OIS	Mon, Jan 8, 2018	31.10	32.10	30.60	31.95
4251	NYSE	OIS	Fri, Jan 5, 2018	31.20	31.35	30.55	31.20
4250	NYSE	OIS	Thu, Jan 4, 2018	30.80	31.25	30.00	31.20
4249	NYSE	OIS	Wed, Jan 3, 2018	29.50	30.80	29.05	30.75
4248	NYSE	OIS	Tue, Jan 2, 2018	28.40	29.40	27.95	29.30
4247	NYSE	OIS	Fri, Dec 29, 2017	28.20	28.75	27.65	28.30
4246	NYSE	OIS	Thu, Dec 28, 2017	28.50	28.60	28.03	28.10
4245	NYSE	OIS	Wed, Dec 27, 2017	28.90	29.10	28.28	28.55
4244	NYSE	OIS	Tue, Dec 26, 2017	28.45	29.15	28.20	28.85
4243	NYSE	OIS	Fri, Dec 22, 2017	28.50	28.80	28.20	28.25
4242	NYSE	OIS	Thu, Dec 21, 2017	27.45	29.00	27.15	28.55
4241	NYSE	OIS	Wed, Dec 20, 2017	26.60	27.55	26.35	27.30
4240	NYSE	OIS	Tue, Dec 19, 2017	27.00	27.40	26.25	26.40
4239	NYSE	OIS	Mon, Dec 18, 2017	25.75	26.83	25.75	26.75
4238	NYSE	OIS	Fri, Dec 15, 2017	25.25	25.95	24.98	25.50
4237	NYSE	OIS	Thu, Dec 14, 2017	24.45	25.15	24.45	25.00
4236	NYSE	OIS	Wed, Dec 13, 2017	24.05	25.15	24.00	24.65
4235	NYSE	OIS	Tue, Dec 12, 2017	23.45	23.75	23.25	23.40
4234	NYSE	OIS	Mon, Dec 11, 2017	23.30	23.45	22.90	23.30
4233	NYSE	OIS	Fri, Dec 8, 2017	23.15	23.23	22.68	23.20
4232	NYSE	OIS	Thu, Dec 7, 2017	22.65	22.95	22.33	22.85
4231	NYSE	OIS	Wed, Dec 6, 2017	23.55	23.55	22.50	22.85
4230	NYSE	OIS	Tue, Dec 5, 2017	25.05	25.20	23.56	23.75
4229	NYSE	OIS	Mon, Dec 4, 2017	25.00	25.73	24.90	25.05
4228	NYSE	OIS	Fri, Dec 1, 2017	24.10	25.00	23.85	24.90
4227	NYSE	OIS	Thu, Nov 30, 2017	23.50	24.40	23.40	23.80
4226	NYSE	OIS	Wed, Nov 29, 2017	22.85	23.50	22.85	23.20
4225	NYSE	OIS	Tue, Nov 28, 2017	22.55	22.98	22.25	22.90
4224	NYSE	OIS	Mon, Nov 27, 2017	22.70	22.85	22.25	22.70
4223	NYSE	OIS	Fri, Nov 24, 2017	22.85	23.00	22.50	22.75
4222	NYSE	OIS	Wed, Nov 22, 2017	22.60	22.75	22.45	22.65
4221	NYSE	OIS	Tue, Nov 21, 2017	22.25	22.65	22.00	22.30
4220	NYSE	OIS	Mon, Nov 20, 2017	22.25	22.35	21.85	22.00
4219	NYSE	OIS	Fri, Nov 17, 2017	21.90	22.55	21.60	22.25
4218	NYSE	OIS	Thu, Nov 16, 2017	21.85	21.90	21.45	21.85
4217	NYSE	OIS	Wed, Nov 15, 2017	22.20	22.25	21.60	21.90
4216	NYSE	OIS	Tue, Nov 14, 2017	23.35	23.40	22.45	22.60
4215	NYSE	OIS	Mon, Nov 13, 2017	23.60	23.65	23.15	23.50
4214	NYSE	OIS	Fri, Nov 10, 2017	23.80	23.95	23.40	23.75
4213	NYSE	OIS	Thu, Nov 9, 2017	23.20	24.00	23.15	23.85
4212	NYSE	OIS	Wed, Nov 8, 2017	23.70	23.90	23.40	23.50
4211	NYSE	OIS	Tue, Nov 7, 2017	24.45	24.65	23.70	23.85
4210	NYSE	OIS	Mon, Nov 6, 2017	23.30	24.65	23.23	24.45
4209	NYSE	OIS	Fri, Nov 3, 2017	22.90	23.38	22.70	23.20
4208	NYSE	OIS	Thu, Nov 2, 2017	22.80	23.60	22.78	23.05
4207	NYSE	OIS	Wed, Nov 1, 2017	23.20	23.95	22.55	22.75
4206	NYSE	OIS	Tue, Oct 31, 2017	22.20	23.05	22.05	23.05
4205	NYSE	OIS	Mon, Oct 30, 2017	21.45	22.35	21.35	22.15
4204	NYSE	OIS	Fri, Oct 27, 2017	21.95	22.33	20.23	21.55
4203	NYSE	OIS	Thu, Oct 26, 2017	22.60	22.85	21.85	22.00
4202	NYSE	OIS	Wed, Oct 25, 2017	23.05	23.15	22.40	22.60
4201	NYSE	OIS	Tue, Oct 24, 2017	23.05	23.40	22.70	23.00
4200	NYSE	OIS	Mon, Oct 23, 2017	23.15	23.45	22.90	22.90
4199	NYSE	OIS	Fri, Oct 20, 2017	23.30	23.30	22.95	23.20
4198	NYSE	OIS	Thu, Oct 19, 2017	23.30	23.75	22.90	23.15
4197	NYSE	OIS	Wed, Oct 18, 2017	23.95	24.35	23.75	23.75
4196	NYSE	OIS	Tue, Oct 17, 2017	24.80	25.01	23.95	23.95
4195	NYSE	OIS	Mon, Oct 16, 2017	25.10	25.25	24.55	24.75
4194	NYSE	OIS	Fri, Oct 13, 2017	25.10	25.50	24.80	24.95
4193	NYSE	OIS	Thu, Oct 12, 2017	25.35	25.45	24.90	25.05
4192	NYSE	OIS	Wed, Oct 11, 2017	25.40	25.70	25.15	25.70
4191	NYSE	OIS	Tue, Oct 10, 2017	25.65	26.05	25.40	25.40
4190	NYSE	OIS	Mon, Oct 9, 2017	25.35	25.60	25.13	25.35
4189	NYSE	OIS	Fri, Oct 6, 2017	25.15	25.50	25.10	25.30
4188	NYSE	OIS	Thu, Oct 5, 2017	25.45	25.75	25.28	25.55
4187	NYSE	OIS	Wed, Oct 4, 2017	25.10	25.65	25.08	25.35
4186	NYSE	OIS	Tue, Oct 3, 2017	25.30	25.45	24.90	25.10
4185	NYSE	OIS	Mon, Oct 2, 2017	24.85	25.60	24.55	25.35
4184	NYSE	OIS	Fri, Sep 29, 2017	25.65	25.65	25.03	25.35
4183	NYSE	OIS	Thu, Sep 28, 2017	26.05	26.05	25.15	25.50
4182	NYSE	OIS	Wed, Sep 27, 2017	25.90	26.20	25.18	25.85
4181	NYSE	OIS	Tue, Sep 26, 2017	25.40	26.00	25.30	25.75
4180	NYSE	OIS	Mon, Sep 25, 2017	25.30	25.85	25.18	25.50
4179	NYSE	OIS	Fri, Sep 22, 2017	25.15	25.40	24.80	25.10
4178	NYSE	OIS	Thu, Sep 21, 2017	25.45	25.60	25.08	25.25
4177	NYSE	OIS	Wed, Sep 20, 2017	25.35	25.85	25.20	25.45
4176	NYSE	OIS	Tue, Sep 19, 2017	25.10	25.33	24.80	25.20
4175	NYSE	OIS	Mon, Sep 18, 2017	24.35	25.20	24.35	25.05
4174	NYSE	OIS	Fri, Sep 15, 2017	24.55	24.80	24.20	24.35
4173	NYSE	OIS	Thu, Sep 14, 2017	24.80	25.30	24.23	24.45
4172	NYSE	OIS	Wed, Sep 13, 2017	24.10	24.85	23.95	24.60
4171	NYSE	OIS	Tue, Sep 12, 2017	23.45	24.15	23.40	24.05
4170	NYSE	OIS	Mon, Sep 11, 2017	22.50	23.50	22.30	23.40
4169	NYSE	OIS	Fri, Sep 8, 2017	22.65	22.73	22.13	22.45
4168	NYSE	OIS	Thu, Sep 7, 2017	22.60	22.88	22.33	22.70
4167	NYSE	OIS	Wed, Sep 6, 2017	22.55	23.05	22.55	22.60
4166	NYSE	OIS	Tue, Sep 5, 2017	22.20	22.68	22.20	22.35
4165	NYSE	OIS	Fri, Sep 1, 2017	21.80	22.08	21.50	21.95
4164	NYSE	OIS	Thu, Aug 31, 2017	22.05	22.10	21.68	21.75
4163	NYSE	OIS	Wed, Aug 30, 2017	21.60	21.85	21.40	21.85
4162	NYSE	OIS	Tue, Aug 29, 2017	21.20	21.85	21.03	21.70
4161	NYSE	OIS	Mon, Aug 28, 2017	21.80	21.95	21.00	21.40
4160	NYSE	OIS	Fri, Aug 25, 2017	21.45	21.90	21.40	21.75
4159	NYSE	OIS	Thu, Aug 24, 2017	21.40	21.65	21.13	21.30
4158	NYSE	OIS	Wed, Aug 23, 2017	21.30	21.85	21.15	21.50
4157	NYSE	OIS	Tue, Aug 22, 2017	21.25	21.55	21.05	21.45
4156	NYSE	OIS	Mon, Aug 21, 2017	21.25	21.35	20.90	21.15
4155	NYSE	OIS	Fri, Aug 18, 2017	20.95	21.80	20.90	21.25
4154	NYSE	OIS	Thu, Aug 17, 2017	21.95	22.23	20.95	21.00
4153	NYSE	OIS	Wed, Aug 16, 2017	22.45	22.58	21.93	22.05
4152	NYSE	OIS	Tue, Aug 15, 2017	22.75	22.85	21.85	22.40
4151	NYSE	OIS	Mon, Aug 14, 2017	22.80	23.05	22.45	22.80
4150	NYSE	OIS	Fri, Aug 11, 2017	22.55	23.15	22.35	22.80
4149	NYSE	OIS	Thu, Aug 10, 2017	23.35	23.75	22.78	22.85
4148	NYSE	OIS	Wed, Aug 9, 2017	24.35	24.35	23.20	23.25
4147	NYSE	OIS	Tue, Aug 8, 2017	24.50	24.70	23.90	24.25
4146	NYSE	OIS	Mon, Aug 7, 2017	24.70	24.93	24.20	24.55
4145	NYSE	OIS	Fri, Aug 4, 2017	24.90	25.35	24.70	25.00
4144	NYSE	OIS	Thu, Aug 3, 2017	24.45	25.35	24.25	24.90
4143	NYSE	OIS	Wed, Aug 2, 2017	23.80	25.05	23.36	24.55
4142	NYSE	OIS	Tue, Aug 1, 2017	24.25	24.53	23.65	24.15
4141	NYSE	OIS	Mon, Jul 31, 2017	25.50	25.75	24.20	24.85
4140	NYSE	OIS	Fri, Jul 28, 2017	27.20	28.25	26.55	26.55
4139	NYSE	OIS	Thu, Jul 27, 2017	27.25	27.60	26.60	27.35
4138	NYSE	OIS	Wed, Jul 26, 2017	27.45	27.70	26.65	27.20
4137	NYSE	OIS	Tue, Jul 25, 2017	26.80	27.55	26.70	27.20
4136	NYSE	OIS	Mon, Jul 24, 2017	26.60	26.60	26.05	26.30
4135	NYSE	OIS	Fri, Jul 21, 2017	27.80	27.90	25.95	26.55
4134	NYSE	OIS	Thu, Jul 20, 2017	28.70	28.85	27.60	27.80
4133	NYSE	OIS	Wed, Jul 19, 2017	27.35	28.75	27.35	28.70
4132	NYSE	OIS	Tue, Jul 18, 2017	27.80	27.88	27.18	27.40
4131	NYSE	OIS	Mon, Jul 17, 2017	27.55	27.88	27.45	27.60
4130	NYSE	OIS	Fri, Jul 14, 2017	26.95	27.75	26.80	27.50
4129	NYSE	OIS	Thu, Jul 13, 2017	26.90	27.20	26.35	26.95
4128	NYSE	OIS	Wed, Jul 12, 2017	28.15	28.40	26.85	26.90
4127	NYSE	OIS	Tue, Jul 11, 2017	26.90	27.70	26.45	27.60
4126	NYSE	OIS	Mon, Jul 10, 2017	26.50	27.55	26.30	26.80
4125	NYSE	OIS	Fri, Jul 7, 2017	26.40	26.90	26.00	26.75
4124	NYSE	OIS	Thu, Jul 6, 2017	27.45	27.75	26.78	26.90
4123	NYSE	OIS	Wed, Jul 5, 2017	28.25	28.25	27.05	27.45
4122	NYSE	OIS	Mon, Jul 3, 2017	27.40	28.73	27.38	28.40
4121	NYSE	OIS	Fri, Jun 30, 2017	27.10	27.43	26.60	27.15
4120	NYSE	OIS	Thu, Jun 29, 2017	26.15	27.15	26.05	26.75
4119	NYSE	OIS	Wed, Jun 28, 2017	25.80	26.45	25.80	26.05
4118	NYSE	OIS	Tue, Jun 27, 2017	26.15	26.88	25.75	25.75
4117	NYSE	OIS	Mon, Jun 26, 2017	25.80	26.45	25.50	26.05
4116	NYSE	OIS	Fri, Jun 23, 2017	25.65	25.90	25.35	25.65
4115	NYSE	OIS	Thu, Jun 22, 2017	26.10	26.35	25.40	25.55
4114	NYSE	OIS	Wed, Jun 21, 2017	27.30	27.45	25.25	26.00
4113	NYSE	OIS	Tue, Jun 20, 2017	28.05	28.05	26.80	27.65
4112	NYSE	OIS	Mon, Jun 19, 2017	29.05	29.15	28.40	28.65
4111	NYSE	OIS	Fri, Jun 16, 2017	28.15	29.08	28.10	28.95
4110	NYSE	OIS	Thu, Jun 15, 2017	27.95	28.30	27.83	28.05
4109	NYSE	OIS	Wed, Jun 14, 2017	29.90	29.90	27.75	28.35
4108	NYSE	OIS	Tue, Jun 13, 2017	29.25	30.30	29.10	30.00
4107	NYSE	OIS	Mon, Jun 12, 2017	29.25	30.20	29.10	29.15
4106	NYSE	OIS	Fri, Jun 9, 2017	27.55	29.80	27.30	28.95
4105	NYSE	OIS	Thu, Jun 8, 2017	26.45	27.68	26.40	27.55
4104	NYSE	OIS	Wed, Jun 7, 2017	28.50	28.70	26.50	26.65
4103	NYSE	OIS	Tue, Jun 6, 2017	28.65	28.95	27.65	28.55
4102	NYSE	OIS	Mon, Jun 5, 2017	28.70	29.40	28.55	29.05
4101	NYSE	OIS	Fri, Jun 2, 2017	29.50	29.80	28.90	28.90
4100	NYSE	OIS	Thu, Jun 1, 2017	29.40	30.23	29.13	29.75
4099	NYSE	OIS	Wed, May 31, 2017	28.60	29.35	28.40	29.25
4098	NYSE	OIS	Tue, May 30, 2017	28.60	29.05	28.45	28.95
4097	NYSE	OIS	Fri, May 26, 2017	28.65	29.35	28.55	29.15
4096	NYSE	OIS	Thu, May 25, 2017	30.25	30.75	28.65	28.70
4095	NYSE	OIS	Wed, May 24, 2017	30.50	30.65	29.95	30.30
4094	NYSE	OIS	Tue, May 23, 2017	30.80	30.80	30.10	30.50
4093	NYSE	OIS	Mon, May 22, 2017	30.90	31.20	30.30	30.60
4092	NYSE	OIS	Fri, May 19, 2017	30.45	31.15	30.20	30.65
4091	NYSE	OIS	Thu, May 18, 2017	29.05	30.38	28.95	30.20
4090	NYSE	OIS	Wed, May 17, 2017	29.45	29.73	29.20	29.35
4089	NYSE	OIS	Tue, May 16, 2017	29.95	30.00	29.55	29.85
4088	NYSE	OIS	Mon, May 15, 2017	30.50	30.70	29.50	29.75
4087	NYSE	OIS	Fri, May 12, 2017	29.60	29.75	29.40	29.45
4086	NYSE	OIS	Thu, May 11, 2017	29.90	30.20	29.50	29.65
4085	NYSE	OIS	Wed, May 10, 2017	29.15	30.05	29.05	29.60
4084	NYSE	OIS	Tue, May 9, 2017	29.55	29.60	28.63	28.95
4083	NYSE	OIS	Mon, May 8, 2017	29.20	29.95	29.08	29.60
4082	NYSE	OIS	Fri, May 5, 2017	27.85	29.25	27.85	29.10
4081	NYSE	OIS	Thu, May 4, 2017	28.35	28.35	27.30	27.85
4080	NYSE	OIS	Wed, May 3, 2017	28.55	29.05	28.30	28.60
4079	NYSE	OIS	Tue, May 2, 2017	28.95	29.20	28.23	28.75
4078	NYSE	OIS	Mon, May 1, 2017	29.65	29.65	28.60	28.85
4077	NYSE	OIS	Fri, Apr 28, 2017	29.85	30.45	29.60	29.75
4076	NYSE	OIS	Thu, Apr 27, 2017	30.70	30.75	28.78	29.70
4075	NYSE	OIS	Wed, Apr 26, 2017	32.20	33.10	32.10	32.10
4074	NYSE	OIS	Tue, Apr 25, 2017	32.05	32.80	31.85	32.40
4073	NYSE	OIS	Mon, Apr 24, 2017	31.70	32.10	31.60	31.75
4072	NYSE	OIS	Fri, Apr 21, 2017	31.60	31.65	31.05	31.10
4071	NYSE	OIS	Thu, Apr 20, 2017	31.85	31.95	31.35	31.85
4070	NYSE	OIS	Wed, Apr 19, 2017	32.50	32.70	31.50	31.70
4069	NYSE	OIS	Tue, Apr 18, 2017	32.60	32.70	32.00	32.30
4068	NYSE	OIS	Mon, Apr 17, 2017	32.40	32.85	32.18	32.85
4067	NYSE	OIS	Thu, Apr 13, 2017	33.15	33.40	32.30	32.35
4066	NYSE	OIS	Wed, Apr 12, 2017	33.40	33.75	32.95	33.20
4065	NYSE	OIS	Tue, Apr 11, 2017	33.45	33.60	32.80	33.50
4064	NYSE	OIS	Mon, Apr 10, 2017	32.55	33.75	32.25	33.45
4063	NYSE	OIS	Fri, Apr 7, 2017	32.70	32.90	31.95	32.20
4062	NYSE	OIS	Thu, Apr 6, 2017	31.95	32.80	31.70	32.75
4061	NYSE	OIS	Wed, Apr 5, 2017	32.75	33.65	31.45	31.70
4060	NYSE	OIS	Tue, Apr 4, 2017	32.15	32.60	31.95	32.40
4059	NYSE	OIS	Mon, Apr 3, 2017	33.20	33.50	32.15	32.15
4058	NYSE	OIS	Fri, Mar 31, 2017	32.25	33.28	32.10	33.15
4057	NYSE	OIS	Thu, Mar 30, 2017	32.60	32.95	32.25	32.35
4056	NYSE	OIS	Wed, Mar 29, 2017	31.35	32.68	31.28	32.35
4055	NYSE	OIS	Tue, Mar 28, 2017	30.75	31.80	30.45	31.45
4054	NYSE	OIS	Mon, Mar 27, 2017	31.05	31.35	30.40	30.60
4053	NYSE	OIS	Fri, Mar 24, 2017	31.90	32.15	31.45	31.60
4052	NYSE	OIS	Thu, Mar 23, 2017	31.45	32.15	31.25	31.80
4051	NYSE	OIS	Wed, Mar 22, 2017	31.70	32.15	31.20	31.65
4050	NYSE	OIS	Tue, Mar 21, 2017	32.60	32.60	31.80	32.05
4049	NYSE	OIS	Mon, Mar 20, 2017	32.40	32.55	31.45	32.35
4048	NYSE	OIS	Fri, Mar 17, 2017	32.60	33.00	32.35	32.70
4047	NYSE	OIS	Thu, Mar 16, 2017	32.70	32.75	31.95	32.35
4046	NYSE	OIS	Wed, Mar 15, 2017	31.95	32.90	31.30	32.55
4045	NYSE	OIS	Tue, Mar 14, 2017	31.35	31.63	30.25	31.50
4044	NYSE	OIS	Mon, Mar 13, 2017	32.10	32.35	31.55	31.95
4043	NYSE	OIS	Fri, Mar 10, 2017	32.90	33.00	31.60	32.05
4042	NYSE	OIS	Thu, Mar 9, 2017	32.65	32.78	31.88	32.50
4041	NYSE	OIS	Wed, Mar 8, 2017	34.05	34.35	32.88	33.00
4040	NYSE	OIS	Tue, Mar 7, 2017	35.20	35.30	34.08	34.10
4039	NYSE	OIS	Mon, Mar 6, 2017	35.30	35.35	34.50	35.20
4038	NYSE	OIS	Fri, Mar 3, 2017	35.95	36.25	35.38	35.50
4037	NYSE	OIS	Thu, Mar 2, 2017	37.10	37.40	35.90	35.90
4036	NYSE	OIS	Wed, Mar 1, 2017	37.50	38.35	37.28	37.50
4035	NYSE	OIS	Tue, Feb 28, 2017	36.50	36.90	36.05	36.80
4034	NYSE	OIS	Mon, Feb 27, 2017	36.05	37.10	35.80	36.75
4033	NYSE	OIS	Fri, Feb 24, 2017	35.05	36.10	34.40	36.05
4032	NYSE	OIS	Thu, Feb 23, 2017	36.05	36.05	35.05	35.30
4031	NYSE	OIS	Wed, Feb 22, 2017	36.00	36.10	35.15	35.55
4030	NYSE	OIS	Tue, Feb 21, 2017	36.45	36.85	35.90	36.50
4029	NYSE	OIS	Fri, Feb 17, 2017	36.85	37.35	36.10	36.20
4028	NYSE	OIS	Thu, Feb 16, 2017	40.40	41.10	36.55	37.15
4027	NYSE	OIS	Wed, Feb 15, 2017	40.65	41.10	40.00	40.70
4026	NYSE	OIS	Tue, Feb 14, 2017	40.20	41.10	39.80	40.80
4025	NYSE	OIS	Mon, Feb 13, 2017	39.75	40.40	39.75	40.20
4024	NYSE	OIS	Fri, Feb 10, 2017	39.55	40.35	39.55	39.75
4023	NYSE	OIS	Thu, Feb 9, 2017	38.70	39.35	38.60	38.95
4022	NYSE	OIS	Wed, Feb 8, 2017	38.10	38.30	36.95	38.30
4021	NYSE	OIS	Tue, Feb 7, 2017	38.75	39.30	37.95	38.55
4020	NYSE	OIS	Mon, Feb 6, 2017	39.80	40.00	38.75	39.20
4019	NYSE	OIS	Fri, Feb 3, 2017	38.70	40.10	38.55	39.85
4018	NYSE	OIS	Thu, Feb 2, 2017	39.00	40.10	38.05	38.40
4017	NYSE	OIS	Wed, Feb 1, 2017	39.85	40.10	38.60	39.00
4016	NYSE	OIS	Tue, Jan 31, 2017	38.95	39.78	38.45	39.50
4015	NYSE	OIS	Mon, Jan 30, 2017	39.40	39.43	37.90	38.85
4014	NYSE	OIS	Fri, Jan 27, 2017	40.05	40.30	39.25	39.85
4013	NYSE	OIS	Thu, Jan 26, 2017	41.05	41.15	40.25	40.30
4012	NYSE	OIS	Wed, Jan 25, 2017	39.85	40.90	39.85	40.80
4011	NYSE	OIS	Tue, Jan 24, 2017	38.95	40.15	38.55	39.85
4010	NYSE	OIS	Mon, Jan 23, 2017	39.65	39.65	37.95	38.55
4009	NYSE	OIS	Fri, Jan 20, 2017	39.60	40.38	39.45	40.00
4008	NYSE	OIS	Thu, Jan 19, 2017	39.00	39.43	38.70	39.25
4007	NYSE	OIS	Wed, Jan 18, 2017	38.50	39.65	37.95	38.90
4006	NYSE	OIS	Tue, Jan 17, 2017	39.05	39.10	38.50	38.85
4005	NYSE	OIS	Fri, Jan 13, 2017	38.95	39.35	38.63	38.85
4004	NYSE	OIS	Thu, Jan 12, 2017	40.15	40.20	38.55	39.10
4003	NYSE	OIS	Wed, Jan 11, 2017	39.85	40.75	39.45	39.75
4002	NYSE	OIS	Tue, Jan 10, 2017	40.40	40.45	38.85	39.70
4001	NYSE	OIS	Mon, Jan 9, 2017	40.65	41.25	40.15	40.45
4000	NYSE	OIS	Fri, Jan 6, 2017	40.60	41.25	40.30	41.20
3999	NYSE	OIS	Thu, Jan 5, 2017	40.55	40.95	40.15	40.50
3998	NYSE	OIS	Wed, Jan 4, 2017	39.55	40.70	39.45	40.45
3997	NYSE	OIS	Tue, Jan 3, 2017	39.85	40.80	39.10	39.65
3996	NYSE	OIS	Fri, Dec 30, 2016	39.10	39.40	38.83	39.00
3995	NYSE	OIS	Thu, Dec 29, 2016	38.90	39.33	38.73	39.05
3994	NYSE	OIS	Wed, Dec 28, 2016	40.45	40.70	38.93	39.10
3993	NYSE	OIS	Tue, Dec 27, 2016	40.00	40.80	39.55	40.35
3992	NYSE	OIS	Fri, Dec 23, 2016	39.15	39.70	38.85	39.55
3991	NYSE	OIS	Thu, Dec 22, 2016	39.30	40.40	39.00	39.15
3990	NYSE	OIS	Wed, Dec 21, 2016	38.10	39.48	37.90	39.30
3989	NYSE	OIS	Tue, Dec 20, 2016	37.95	38.75	37.80	38.00
3988	NYSE	OIS	Mon, Dec 19, 2016	37.40	38.35	37.35	37.45
3987	NYSE	OIS	Fri, Dec 16, 2016	38.60	38.60	37.45	38.40
3986	NYSE	OIS	Thu, Dec 15, 2016	37.65	38.58	37.50	38.10
3985	NYSE	OIS	Wed, Dec 14, 2016	39.00	39.60	37.53	37.85
3984	NYSE	OIS	Tue, Dec 13, 2016	40.65	40.65	39.05	39.65
3983	NYSE	OIS	Mon, Dec 12, 2016	40.55	41.75	39.90	40.10
3982	NYSE	OIS	Fri, Dec 9, 2016	39.55	40.40	39.40	39.70
3981	NYSE	OIS	Thu, Dec 8, 2016	38.05	39.60	38.05	39.30
3980	NYSE	OIS	Wed, Dec 7, 2016	38.35	38.90	37.08	37.90
3979	NYSE	OIS	Tue, Dec 6, 2016	37.10	37.30	36.35	36.95
3978	NYSE	OIS	Mon, Dec 5, 2016	36.15	37.90	36.05	37.80
3977	NYSE	OIS	Fri, Dec 2, 2016	35.80	36.30	35.45	35.55
3976	NYSE	OIS	Thu, Dec 1, 2016	36.75	36.85	35.45	35.90
3975	NYSE	OIS	Wed, Nov 30, 2016	34.20	36.15	33.95	35.85
3974	NYSE	OIS	Tue, Nov 29, 2016	31.50	32.80	31.23	32.45
3973	NYSE	OIS	Mon, Nov 28, 2016	33.25	33.60	32.30	32.35
3972	NYSE	OIS	Fri, Nov 25, 2016	33.45	33.45	32.80	32.90
3971	NYSE	OIS	Wed, Nov 23, 2016	33.20	33.60	32.85	33.55
3970	NYSE	OIS	Tue, Nov 22, 2016	34.10	34.25	33.00	33.50
3969	NYSE	OIS	Mon, Nov 21, 2016	33.80	34.15	33.10	33.50
3968	NYSE	OIS	Fri, Nov 18, 2016	32.95	33.00	32.38	32.65
3967	NYSE	OIS	Thu, Nov 17, 2016	33.10	33.75	32.45	32.65
3966	NYSE	OIS	Wed, Nov 16, 2016	32.80	33.25	32.40	32.75
3965	NYSE	OIS	Tue, Nov 15, 2016	32.35	33.35	32.05	33.25
3964	NYSE	OIS	Mon, Nov 14, 2016	31.45	32.10	30.85	32.00
3963	NYSE	OIS	Fri, Nov 11, 2016	31.20	31.58	30.75	31.30
3962	NYSE	OIS	Thu, Nov 10, 2016	31.20	32.25	31.00	31.40
3961	NYSE	OIS	Wed, Nov 9, 2016	29.25	31.15	28.90	31.10
3960	NYSE	OIS	Tue, Nov 8, 2016	28.85	29.35	28.20	29.05
3959	NYSE	OIS	Mon, Nov 7, 2016	29.15	29.30	28.58	28.80
3958	NYSE	OIS	Fri, Nov 4, 2016	29.10	29.30	28.30	28.70
3957	NYSE	OIS	Thu, Nov 3, 2016	29.05	29.65	28.70	29.10
3956	NYSE	OIS	Wed, Nov 2, 2016	28.60	29.05	28.00	28.95
3955	NYSE	OIS	Tue, Nov 1, 2016	29.40	29.55	28.50	29.00
3954	NYSE	OIS	Mon, Oct 31, 2016	29.50	29.85	29.05	29.25
3953	NYSE	OIS	Fri, Oct 28, 2016	32.40	32.60	29.50	29.75
3952	NYSE	OIS	Thu, Oct 27, 2016	31.25	31.40	30.70	31.25
3951	NYSE	OIS	Wed, Oct 26, 2016	31.40	31.90	30.55	31.15
3950	NYSE	OIS	Tue, Oct 25, 2016	30.85	31.48	30.58	30.95
3949	NYSE	OIS	Mon, Oct 24, 2016	31.85	31.85	30.80	31.00
3948	NYSE	OIS	Fri, Oct 21, 2016	31.24	31.76	31.05	31.62
3947	NYSE	OIS	Thu, Oct 20, 2016	31.70	31.95	31.16	31.65
3946	NYSE	OIS	Wed, Oct 19, 2016	32.39	33.00	32.06	32.08
3945	NYSE	OIS	Tue, Oct 18, 2016	32.61	32.93	31.92	32.12
3944	NYSE	OIS	Mon, Oct 17, 2016	32.20	32.54	31.84	32.14
3943	NYSE	OIS	Fri, Oct 14, 2016	32.78	32.89	32.14	32.27
3942	NYSE	OIS	Thu, Oct 13, 2016	32.34	33.08	32.34	32.60
3941	NYSE	OIS	Wed, Oct 12, 2016	32.62	32.90	32.46	32.64
3940	NYSE	OIS	Tue, Oct 11, 2016	32.82	32.93	32.40	32.75
3939	NYSE	OIS	Mon, Oct 10, 2016	32.97	33.45	32.94	33.10
3938	NYSE	OIS	Fri, Oct 7, 2016	32.60	32.89	32.26	32.50
3937	NYSE	OIS	Thu, Oct 6, 2016	32.68	33.11	32.49	32.57
3936	NYSE	OIS	Wed, Oct 5, 2016	32.59	32.89	32.17	32.64
3935	NYSE	OIS	Tue, Oct 4, 2016	31.79	32.20	31.62	31.95
3934	NYSE	OIS	Mon, Oct 3, 2016	31.85	31.93	31.05	31.80
3933	NYSE	OIS	Fri, Sep 30, 2016	30.43	31.90	30.23	31.57
3932	NYSE	OIS	Thu, Sep 29, 2016	28.83	30.48	28.78	30.02
3931	NYSE	OIS	Wed, Sep 28, 2016	27.37	28.65	27.14	28.50
3930	NYSE	OIS	Tue, Sep 27, 2016	27.50	27.54	27.07	27.23
3929	NYSE	OIS	Mon, Sep 26, 2016	27.83	28.27	27.70	27.98
3928	NYSE	OIS	Fri, Sep 23, 2016	28.18	28.55	27.60	27.62
3927	NYSE	OIS	Thu, Sep 22, 2016	28.64	28.79	28.31	28.46
3926	NYSE	OIS	Wed, Sep 21, 2016	27.75	28.31	27.62	28.17
3925	NYSE	OIS	Tue, Sep 20, 2016	27.91	27.98	27.37	27.38
3924	NYSE	OIS	Mon, Sep 19, 2016	28.75	28.99	27.96	27.99
3923	NYSE	OIS	Fri, Sep 16, 2016	28.64	28.65	28.01	28.49
3922	NYSE	OIS	Thu, Sep 15, 2016	28.64	29.25	28.56	29.12
3921	NYSE	OIS	Wed, Sep 14, 2016	28.54	28.87	28.17	28.55
3920	NYSE	OIS	Tue, Sep 13, 2016	29.57	29.59	28.49	28.73
3919	NYSE	OIS	Mon, Sep 12, 2016	29.40	30.48	29.22	30.15
3918	NYSE	OIS	Fri, Sep 9, 2016	30.71	30.94	29.57	29.77
3917	NYSE	OIS	Thu, Sep 8, 2016	31.03	31.36	30.44	31.12
3916	NYSE	OIS	Wed, Sep 7, 2016	31.04	31.16	30.64	30.74
3915	NYSE	OIS	Tue, Sep 6, 2016	31.01	31.07	30.58	30.89
3914	NYSE	OIS	Fri, Sep 2, 2016	31.01	31.42	30.77	30.87
3913	NYSE	OIS	Thu, Sep 1, 2016	30.86	30.86	30.06	30.61
3912	NYSE	OIS	Wed, Aug 31, 2016	31.09	31.53	30.80	31.02
3911	NYSE	OIS	Tue, Aug 30, 2016	31.83	32.18	31.25	31.28
3910	NYSE	OIS	Mon, Aug 29, 2016	31.96	32.18	31.62	31.64
3909	NYSE	OIS	Fri, Aug 26, 2016	32.39	32.81	31.80	32.03
3908	NYSE	OIS	Thu, Aug 25, 2016	32.12	32.62	31.84	32.23
3907	NYSE	OIS	Wed, Aug 24, 2016	32.32	32.61	32.00	32.10
3906	NYSE	OIS	Tue, Aug 23, 2016	32.10	32.87	32.08	32.61
3905	NYSE	OIS	Mon, Aug 22, 2016	32.48	32.48	31.86	32.14
3904	NYSE	OIS	Fri, Aug 19, 2016	33.01	33.12	32.51	33.04
3903	NYSE	OIS	Thu, Aug 18, 2016	33.06	33.69	32.96	33.15
3902	NYSE	OIS	Wed, Aug 17, 2016	32.56	33.16	32.20	32.75
3901	NYSE	OIS	Tue, Aug 16, 2016	32.33	32.74	31.96	32.65
3900	NYSE	OIS	Mon, Aug 15, 2016	31.48	32.35	31.28	32.25
3899	NYSE	OIS	Fri, Aug 12, 2016	31.85	32.07	30.88	31.26
3898	NYSE	OIS	Thu, Aug 11, 2016	31.44	32.13	31.14	31.69
3897	NYSE	OIS	Wed, Aug 10, 2016	32.18	32.24	31.15	31.20
3896	NYSE	OIS	Tue, Aug 9, 2016	32.86	32.87	31.82	32.02
3895	NYSE	OIS	Mon, Aug 8, 2016	32.23	33.07	31.99	32.66
3894	NYSE	OIS	Fri, Aug 5, 2016	30.75	32.08	30.57	31.96
3893	NYSE	OIS	Thu, Aug 4, 2016	30.58	31.13	30.58	30.65
3892	NYSE	OIS	Wed, Aug 3, 2016	30.04	31.00	30.04	30.79
3891	NYSE	OIS	Tue, Aug 2, 2016	29.98	30.52	29.65	30.10
3890	NYSE	OIS	Mon, Aug 1, 2016	30.48	30.55	29.36	29.51
3889	NYSE	OIS	Fri, Jul 29, 2016	29.85	30.99	29.84	30.92
3888	NYSE	OIS	Thu, Jul 28, 2016	30.29	31.29	30.07	30.18
3887	NYSE	OIS	Wed, Jul 27, 2016	29.51	30.30	28.56	30.11
3886	NYSE	OIS	Tue, Jul 26, 2016	28.69	29.21	28.57	29.05
3885	NYSE	OIS	Mon, Jul 25, 2016	30.21	30.49	28.77	28.86
3884	NYSE	OIS	Fri, Jul 22, 2016	30.61	30.87	30.10	30.63
3883	NYSE	OIS	Thu, Jul 21, 2016	30.90	31.61	30.53	30.63
3882	NYSE	OIS	Wed, Jul 20, 2016	30.62	31.17	30.03	31.01
3881	NYSE	OIS	Tue, Jul 19, 2016	31.58	31.87	30.78	30.97
3880	NYSE	OIS	Mon, Jul 18, 2016	32.03	32.20	31.59	31.76
3879	NYSE	OIS	Fri, Jul 15, 2016	32.55	32.64	32.01	32.30
3878	NYSE	OIS	Thu, Jul 14, 2016	32.30	32.81	31.96	32.22
3877	NYSE	OIS	Wed, Jul 13, 2016	32.76	32.98	31.39	31.59
3876	NYSE	OIS	Tue, Jul 12, 2016	32.15	32.99	32.15	32.66
3875	NYSE	OIS	Mon, Jul 11, 2016	32.04	32.30	31.34	31.46
3874	NYSE	OIS	Fri, Jul 8, 2016	31.81	32.13	31.43	31.67
3873	NYSE	OIS	Thu, Jul 7, 2016	31.54	32.26	31.02	31.31
3872	NYSE	OIS	Wed, Jul 6, 2016	30.88	31.32	30.63	31.22
3871	NYSE	OIS	Tue, Jul 5, 2016	32.38	32.54	30.61	31.21
3870	NYSE	OIS	Fri, Jul 1, 2016	32.90	33.79	32.58	33.07
3869	NYSE	OIS	Thu, Jun 30, 2016	31.79	32.89	31.79	32.88
3868	NYSE	OIS	Wed, Jun 29, 2016	32.45	33.04	31.80	31.83
3867	NYSE	OIS	Tue, Jun 28, 2016	31.03	31.69	30.88	31.26
3866	NYSE	OIS	Mon, Jun 27, 2016	31.33	31.49	30.18	30.19
3865	NYSE	OIS	Fri, Jun 24, 2016	32.38	32.93	31.99	32.02
3864	NYSE	OIS	Thu, Jun 23, 2016	33.55	34.07	33.34	34.06
3863	NYSE	OIS	Wed, Jun 22, 2016	33.56	34.04	32.72	32.96
3862	NYSE	OIS	Tue, Jun 21, 2016	32.71	33.11	32.32	32.82
3861	NYSE	OIS	Mon, Jun 20, 2016	33.44	33.91	32.83	32.89
3860	NYSE	OIS	Fri, Jun 17, 2016	32.79	33.20	32.44	32.86
3859	NYSE	OIS	Thu, Jun 16, 2016	32.94	32.94	31.73	32.18
3858	NYSE	OIS	Wed, Jun 15, 2016	33.52	34.27	33.06	33.37
3857	NYSE	OIS	Tue, Jun 14, 2016	34.05	34.47	33.48	33.79
3856	NYSE	OIS	Mon, Jun 13, 2016	34.36	34.86	34.20	34.25
3855	NYSE	OIS	Fri, Jun 10, 2016	35.27	35.63	34.79	34.86
3854	NYSE	OIS	Thu, Jun 9, 2016	35.82	36.36	35.73	35.78
3853	NYSE	OIS	Wed, Jun 8, 2016	36.29	36.73	35.78	36.52
3852	NYSE	OIS	Tue, Jun 7, 2016	34.91	35.87	34.63	35.76
3851	NYSE	OIS	Mon, Jun 6, 2016	32.53	34.87	32.53	34.78
3850	NYSE	OIS	Fri, Jun 3, 2016	31.88	32.36	31.71	32.11
3849	NYSE	OIS	Thu, Jun 2, 2016	32.05	32.12	31.17	31.67
3848	NYSE	OIS	Wed, Jun 1, 2016	32.25	32.68	31.48	32.47
3847	NYSE	OIS	Tue, May 31, 2016	33.02	33.77	32.70	32.86
3846	NYSE	OIS	Fri, May 27, 2016	32.52	32.96	32.25	32.92
3845	NYSE	OIS	Thu, May 26, 2016	33.38	33.51	32.58	32.59
3844	NYSE	OIS	Wed, May 25, 2016	32.05	33.24	32.05	33.02
3843	NYSE	OIS	Tue, May 24, 2016	32.04	32.21	31.27	31.68
3842	NYSE	OIS	Mon, May 23, 2016	31.66	32.22	31.43	31.85
3841	NYSE	OIS	Fri, May 20, 2016	31.33	32.40	31.29	32.01
3840	NYSE	OIS	Thu, May 19, 2016	30.45	31.65	30.31	31.25
3839	NYSE	OIS	Wed, May 18, 2016	31.50	31.94	30.52	31.09
3838	NYSE	OIS	Tue, May 17, 2016	31.57	32.28	31.39	31.74
3837	NYSE	OIS	Mon, May 16, 2016	31.16	32.02	31.02	31.56
3836	NYSE	OIS	Fri, May 13, 2016	31.13	31.54	30.31	30.35
3835	NYSE	OIS	Thu, May 12, 2016	31.51	32.05	30.87	31.42
3834	NYSE	OIS	Wed, May 11, 2016	31.48	31.84	30.86	31.16
3833	NYSE	OIS	Tue, May 10, 2016	31.28	31.73	30.89	31.54
3832	NYSE	OIS	Mon, May 9, 2016	32.86	33.10	30.81	31.10
3831	NYSE	OIS	Fri, May 6, 2016	32.71	34.00	32.71	33.34
3830	NYSE	OIS	Thu, May 5, 2016	33.56	34.17	32.69	32.92
3829	NYSE	OIS	Wed, May 4, 2016	33.33	34.02	32.83	32.97
3828	NYSE	OIS	Tue, May 3, 2016	33.58	33.92	32.77	33.31
3827	NYSE	OIS	Mon, May 2, 2016	34.70	34.99	33.77	34.31
3826	NYSE	OIS	Fri, Apr 29, 2016	33.63	35.03	33.39	34.64
3825	NYSE	OIS	Thu, Apr 28, 2016	32.46	34.53	32.33	33.46
3824	NYSE	OIS	Wed, Apr 27, 2016	32.65	33.96	32.46	33.82
3823	NYSE	OIS	Tue, Apr 26, 2016	32.40	32.44	31.79	32.11
3822	NYSE	OIS	Mon, Apr 25, 2016	33.29	33.58	31.97	32.23
3821	NYSE	OIS	Fri, Apr 22, 2016	33.08	34.20	33.07	33.46
3820	NYSE	OIS	Thu, Apr 21, 2016	33.05	33.54	32.62	32.87
3819	NYSE	OIS	Wed, Apr 20, 2016	32.96	33.48	32.46	32.82
3818	NYSE	OIS	Tue, Apr 19, 2016	32.26	33.15	31.86	33.12
3817	NYSE	OIS	Mon, Apr 18, 2016	30.70	32.29	30.35	31.85
3816	NYSE	OIS	Fri, Apr 15, 2016	32.20	32.26	31.24	31.81
3815	NYSE	OIS	Thu, Apr 14, 2016	32.37	32.50	31.53	32.19
3814	NYSE	OIS	Wed, Apr 13, 2016	31.69	32.46	31.31	32.26
3813	NYSE	OIS	Tue, Apr 12, 2016	31.22	32.38	31.01	31.85
3812	NYSE	OIS	Mon, Apr 11, 2016	30.96	31.84	30.70	30.94
3811	NYSE	OIS	Fri, Apr 8, 2016	30.45	31.74	30.40	30.62
3810	NYSE	OIS	Thu, Apr 7, 2016	29.47	30.03	29.20	29.40
3809	NYSE	OIS	Wed, Apr 6, 2016	29.19	29.92	28.46	29.83
3808	NYSE	OIS	Tue, Apr 5, 2016	29.20	29.20	29.20	29.01
3807	NYSE	OIS	Mon, Apr 4, 2016	30.11	30.49	28.95	29.20
3806	NYSE	OIS	Fri, Apr 1, 2016	30.45	31.72	29.93	30.43
3805	NYSE	OIS	Thu, Mar 31, 2016	31.08	32.14	31.00	31.52
3804	NYSE	OIS	Wed, Mar 30, 2016	31.13	31.76	29.94	30.47
3803	NYSE	OIS	Tue, Mar 29, 2016	30.65	30.65	30.30	30.68
3802	NYSE	OIS	Mon, Mar 28, 2016	30.89	31.15	30.10	30.65
3801	NYSE	OIS	Thu, Mar 24, 2016	30.62	30.62	30.62	31.06
3800	NYSE	OIS	Wed, Mar 23, 2016	30.67	31.32	30.58	30.62
3799	NYSE	OIS	Tue, Mar 22, 2016	31.33	31.90	30.75	31.12
3798	NYSE	OIS	Mon, Mar 21, 2016	31.19	31.99	31.05	31.80
3797	NYSE	OIS	Fri, Mar 18, 2016	32.68	33.05	31.04	31.44
3796	NYSE	OIS	Thu, Mar 17, 2016	31.20	32.67	31.16	32.30
3795	NYSE	OIS	Wed, Mar 16, 2016	30.09	30.92	30.09	30.68
3794	NYSE	OIS	Tue, Mar 15, 2016	30.69	30.69	30.69	29.88
3793	NYSE	OIS	Mon, Mar 14, 2016	30.01	31.33	29.67	30.69
3792	NYSE	OIS	Fri, Mar 11, 2016	29.27	29.27	29.27	30.74
3791	NYSE	OIS	Thu, Mar 10, 2016	28.99	29.42	28.15	29.27
3790	NYSE	OIS	Wed, Mar 9, 2016	28.77	28.77	28.77	29.34
3789	NYSE	OIS	Tue, Mar 8, 2016	29.59	29.87	28.51	28.77
3788	NYSE	OIS	Mon, Mar 7, 2016	29.44	30.26	28.88	30.00
3787	NYSE	OIS	Fri, Mar 4, 2016	28.69	28.69	28.69	29.48
3786	NYSE	OIS	Thu, Mar 3, 2016	28.26	28.26	28.26	28.69
3785	NYSE	OIS	Wed, Mar 2, 2016	26.52	28.33	26.26	28.26
3784	NYSE	OIS	Tue, Mar 1, 2016	26.11	26.11	26.11	26.81
3783	NYSE	OIS	Mon, Feb 29, 2016	25.02	26.45	24.93	26.11
3782	NYSE	OIS	Fri, Feb 26, 2016	22.84	22.84	22.84	24.93
3781	NYSE	OIS	Thu, Feb 25, 2016	23.06	23.09	22.14	22.84
3780	NYSE	OIS	Wed, Feb 24, 2016	22.35	23.12	21.44	23.03
3779	NYSE	OIS	Tue, Feb 23, 2016	24.02	24.65	22.97	23.06
3778	NYSE	OIS	Mon, Feb 22, 2016	24.87	24.95	24.22	24.27
3777	NYSE	OIS	Fri, Feb 19, 2016	24.60	24.64	23.64	24.38
3776	NYSE	OIS	Thu, Feb 18, 2016	24.67	25.39	22.44	25.09
3775	NYSE	OIS	Wed, Feb 17, 2016	24.16	25.94	24.13	24.82
3774	NYSE	OIS	Tue, Feb 16, 2016	23.66	24.19	23.19	23.89
3773	NYSE	OIS	Fri, Feb 12, 2016	22.82	23.29	22.27	23.12
3772	NYSE	OIS	Thu, Feb 11, 2016	22.32	22.98	21.79	22.36
3771	NYSE	OIS	Wed, Feb 10, 2016	22.78	23.67	22.78	22.90
3770	NYSE	OIS	Tue, Feb 9, 2016	24.13	24.26	22.42	23.10
3769	NYSE	OIS	Mon, Feb 8, 2016	24.00	24.70	23.52	24.61
3768	NYSE	OIS	Fri, Feb 5, 2016	25.31	25.89	24.32	24.50
3767	NYSE	OIS	Thu, Feb 4, 2016	25.28	26.85	25.01	25.39
3766	NYSE	OIS	Wed, Feb 3, 2016	25.24	25.24	23.54	24.90
3765	NYSE	OIS	Tue, Feb 2, 2016	25.25	25.40	24.53	24.74
3764	NYSE	OIS	Mon, Feb 1, 2016	27.48	27.57	25.83	26.13
3763	NYSE	OIS	Fri, Jan 29, 2016	26.70	28.25	26.56	28.23
3762	NYSE	OIS	Thu, Jan 28, 2016	28.50	28.63	26.38	26.54
3761	NYSE	OIS	Wed, Jan 27, 2016	25.92	27.53	25.71	27.04
3760	NYSE	OIS	Tue, Jan 26, 2016	25.53	26.12	24.75	26.10
3759	NYSE	OIS	Mon, Jan 25, 2016	26.30	27.06	24.71	24.75
3758	NYSE	OIS	Fri, Jan 22, 2016	26.97	27.31	26.11	27.03
3757	NYSE	OIS	Thu, Jan 21, 2016	24.54	26.86	23.98	25.73
3756	NYSE	OIS	Wed, Jan 20, 2016	24.70	25.37	23.75	25.04
3755	NYSE	OIS	Tue, Jan 19, 2016	26.84	27.07	24.96	25.40
3754	NYSE	OIS	Fri, Jan 15, 2016	24.89	26.83	24.78	26.73
3753	NYSE	OIS	Thu, Jan 14, 2016	25.15	26.37	24.47	26.16
3752	NYSE	OIS	Wed, Jan 13, 2016	25.73	26.26	24.84	24.98
3751	NYSE	OIS	Tue, Jan 12, 2016	25.73	25.73	24.34	25.27
3750	NYSE	OIS	Mon, Jan 11, 2016	25.99	25.99	24.45	24.99
3749	NYSE	OIS	Fri, Jan 8, 2016	26.86	26.86	25.81	25.85
3748	NYSE	OIS	Thu, Jan 7, 2016	25.96	26.77	25.86	26.57
3747	NYSE	OIS	Wed, Jan 6, 2016	26.65	26.82	26.20	26.68
3746	NYSE	OIS	Tue, Jan 5, 2016	27.93	27.93	27.00	27.41
3745	NYSE	OIS	Mon, Jan 4, 2016	26.96	28.32	26.90	28.04
3744	NYSE	OIS	Thu, Dec 31, 2015	27.02	27.46	26.79	27.25
3743	NYSE	OIS	Wed, Dec 30, 2015	27.31	28.07	27.13	27.20
3742	NYSE	OIS	Tue, Dec 29, 2015	28.53	28.78	27.41	27.86
3741	NYSE	OIS	Mon, Dec 28, 2015	28.79	28.84	27.38	27.58
3740	NYSE	OIS	Thu, Dec 24, 2015	29.72	29.96	29.24	29.42
3739	NYSE	OIS	Wed, Dec 23, 2015	29.06	29.72	28.72	29.63
3738	NYSE	OIS	Tue, Dec 22, 2015	27.57	28.55	27.41	28.35
3737	NYSE	OIS	Mon, Dec 21, 2015	27.94	28.38	27.25	27.39
3736	NYSE	OIS	Fri, Dec 18, 2015	28.33	28.95	27.76	27.86
3735	NYSE	OIS	Thu, Dec 17, 2015	29.81	29.97	28.24	28.24
3734	NYSE	OIS	Wed, Dec 16, 2015	29.90	30.77	29.65	29.98
3733	NYSE	OIS	Tue, Dec 15, 2015	29.47	30.51	29.40	30.21
3732	NYSE	OIS	Mon, Dec 14, 2015	28.06	29.29	27.61	29.11
3731	NYSE	OIS	Fri, Dec 11, 2015	28.45	28.62	27.72	28.06
3730	NYSE	OIS	Thu, Dec 10, 2015	28.31	29.38	27.97	29.29
3729	NYSE	OIS	Wed, Dec 9, 2015	28.99	29.75	28.12	28.45
3728	NYSE	OIS	Tue, Dec 8, 2015	28.39	29.28	28.24	28.76
3727	NYSE	OIS	Mon, Dec 7, 2015	29.54	29.59	28.40	29.26
3726	NYSE	OIS	Fri, Dec 4, 2015	30.67	31.00	29.59	30.22
3725	NYSE	OIS	Thu, Dec 3, 2015	31.24	31.98	30.98	31.13
3724	NYSE	OIS	Wed, Dec 2, 2015	31.59	32.22	30.73	30.90
3723	NYSE	OIS	Tue, Dec 1, 2015	31.67	32.21	31.32	31.99
3722	NYSE	OIS	Mon, Nov 30, 2015	31.60	32.45	31.30	31.72
3721	NYSE	OIS	Fri, Nov 27, 2015	30.74	31.12	30.02	30.86
3720	NYSE	OIS	Wed, Nov 25, 2015	31.00	31.68	30.32	31.07
3719	NYSE	OIS	Tue, Nov 24, 2015	30.63	31.54	30.40	31.43
3718	NYSE	OIS	Mon, Nov 23, 2015	29.38	30.29	29.19	30.19
3717	NYSE	OIS	Fri, Nov 20, 2015	29.98	30.24	29.13	29.50
3716	NYSE	OIS	Thu, Nov 19, 2015	30.64	31.06	29.79	29.90
3715	NYSE	OIS	Wed, Nov 18, 2015	30.32	31.11	30.09	30.98
3714	NYSE	OIS	Tue, Nov 17, 2015	30.37	30.60	29.71	29.88
3713	NYSE	OIS	Mon, Nov 16, 2015	29.74	30.63	29.49	30.49
3712	NYSE	OIS	Fri, Nov 13, 2015	29.70	30.37	29.19	29.75
3711	NYSE	OIS	Thu, Nov 12, 2015	29.86	30.92	29.56	29.78
3710	NYSE	OIS	Wed, Nov 11, 2015	30.96	31.03	29.87	30.44
3709	NYSE	OIS	Tue, Nov 10, 2015	30.62	31.16	30.24	30.94
3708	NYSE	OIS	Mon, Nov 9, 2015	31.54	31.85	30.13	30.67
3707	NYSE	OIS	Fri, Nov 6, 2015	31.60	32.20	31.25	31.54
3706	NYSE	OIS	Thu, Nov 5, 2015	32.53	32.98	31.22	31.85
3705	NYSE	OIS	Wed, Nov 4, 2015	32.64	33.14	32.12	32.74
3704	NYSE	OIS	Tue, Nov 3, 2015	31.53	33.05	31.31	32.68
3703	NYSE	OIS	Mon, Nov 2, 2015	29.98	31.65	29.81	31.47
3702	NYSE	OIS	Fri, Oct 30, 2015	28.54	31.27	27.56	30.01
3701	NYSE	OIS	Thu, Oct 29, 2015	29.22	29.74	28.04	28.64
3700	NYSE	OIS	Wed, Oct 28, 2015	28.03	29.63	27.50	29.43
3699	NYSE	OIS	Tue, Oct 27, 2015	28.43	29.13	27.34	27.64
3698	NYSE	OIS	Mon, Oct 26, 2015	29.76	29.93	28.70	29.01
3697	NYSE	OIS	Fri, Oct 23, 2015	29.61	30.50	29.07	29.89
3696	NYSE	OIS	Thu, Oct 22, 2015	29.43	30.39	29.27	29.83
3695	NYSE	OIS	Wed, Oct 21, 2015	29.48	29.63	28.85	29.05
3694	NYSE	OIS	Tue, Oct 20, 2015	29.31	30.49	29.03	29.72
3693	NYSE	OIS	Mon, Oct 19, 2015	29.41	29.91	28.97	29.33
3692	NYSE	OIS	Fri, Oct 16, 2015	31.05	31.06	29.63	30.07
3691	NYSE	OIS	Thu, Oct 15, 2015	30.26	30.99	29.81	30.93
3690	NYSE	OIS	Wed, Oct 14, 2015	29.65	30.54	29.21	30.38
3689	NYSE	OIS	Tue, Oct 13, 2015	29.76	30.99	29.48	29.61
3688	NYSE	OIS	Mon, Oct 12, 2015	31.22	31.22	29.74	30.08
3687	NYSE	OIS	Fri, Oct 9, 2015	31.83	31.98	30.52	31.25
3686	NYSE	OIS	Thu, Oct 8, 2015	30.24	31.67	29.44	31.46
3685	NYSE	OIS	Wed, Oct 7, 2015	31.25	31.85	29.55	30.31
3684	NYSE	OIS	Tue, Oct 6, 2015	29.00	30.40	28.61	30.25
3683	NYSE	OIS	Mon, Oct 5, 2015	27.46	28.94	27.26	28.76
3682	NYSE	OIS	Fri, Oct 2, 2015	24.67	27.11	24.24	27.10
3681	NYSE	OIS	Thu, Oct 1, 2015	26.48	26.82	24.79	25.03
3680	NYSE	OIS	Wed, Sep 30, 2015	27.33	27.47	25.72	26.13
3679	NYSE	OIS	Tue, Sep 29, 2015	26.95	27.56	26.56	27.16
3678	NYSE	OIS	Mon, Sep 28, 2015	27.28	27.56	26.51	26.72
3677	NYSE	OIS	Fri, Sep 25, 2015	28.21	28.40	27.44	27.70
3676	NYSE	OIS	Thu, Sep 24, 2015	27.36	28.41	27.29	27.90
3675	NYSE	OIS	Wed, Sep 23, 2015	28.11	28.36	27.47	27.65
3674	NYSE	OIS	Tue, Sep 22, 2015	27.23	28.32	27.00	27.97
3673	NYSE	OIS	Mon, Sep 21, 2015	28.17	28.49	27.59	27.77
3672	NYSE	OIS	Fri, Sep 18, 2015	28.99	29.00	27.66	27.88
3671	NYSE	OIS	Thu, Sep 17, 2015	29.79	30.19	29.10	29.61
3670	NYSE	OIS	Wed, Sep 16, 2015	29.28	30.36	29.04	29.94
3669	NYSE	OIS	Tue, Sep 15, 2015	28.27	29.00	28.09	28.95
3668	NYSE	OIS	Mon, Sep 14, 2015	27.86	28.05	27.48	28.04
3667	NYSE	OIS	Fri, Sep 11, 2015	27.54	28.01	27.36	27.97
3666	NYSE	OIS	Thu, Sep 10, 2015	27.90	28.27	27.34	28.14
3665	NYSE	OIS	Wed, Sep 9, 2015	28.72	29.17	27.73	27.88
3664	NYSE	OIS	Tue, Sep 8, 2015	27.89	28.55	27.50	28.53
3663	NYSE	OIS	Fri, Sep 4, 2015	27.52	27.81	27.09	27.51
3662	NYSE	OIS	Thu, Sep 3, 2015	27.34	28.74	27.04	28.08
3661	NYSE	OIS	Wed, Sep 2, 2015	27.28	27.81	26.26	27.24
3660	NYSE	OIS	Tue, Sep 1, 2015	27.17	27.79	26.29	26.85
3659	NYSE	OIS	Mon, Aug 31, 2015	27.10	28.60	26.56	28.37
3658	NYSE	OIS	Fri, Aug 28, 2015	26.53	27.50	26.47	27.25
3657	NYSE	OIS	Thu, Aug 27, 2015	25.59	26.82	25.15	26.77
3656	NYSE	OIS	Wed, Aug 26, 2015	24.54	25.29	24.49	24.88
3655	NYSE	OIS	Tue, Aug 25, 2015	24.56	24.75	23.74	23.85
3654	NYSE	OIS	Mon, Aug 24, 2015	23.86	24.99	23.35	23.60
3653	NYSE	OIS	Fri, Aug 21, 2015	25.84	26.13	25.19	25.22
3652	NYSE	OIS	Thu, Aug 20, 2015	27.36	28.07	26.00	26.03
3651	NYSE	OIS	Wed, Aug 19, 2015	28.41	28.49	26.97	27.33
3650	NYSE	OIS	Tue, Aug 18, 2015	28.92	29.10	28.24	28.62
3649	NYSE	OIS	Mon, Aug 17, 2015	28.50	28.96	28.14	28.95
3648	NYSE	OIS	Fri, Aug 14, 2015	29.25	29.69	28.51	28.60
3647	NYSE	OIS	Thu, Aug 13, 2015	30.50	30.50	28.81	29.22
3646	NYSE	OIS	Wed, Aug 12, 2015	30.64	31.21	30.02	30.70
3645	NYSE	OIS	Tue, Aug 11, 2015	30.50	31.01	29.84	30.65
3644	NYSE	OIS	Mon, Aug 10, 2015	29.89	31.42	29.74	31.24
3643	NYSE	OIS	Fri, Aug 7, 2015	30.30	31.22	29.66	29.75
3642	NYSE	OIS	Thu, Aug 6, 2015	29.08	30.81	28.62	30.59
3641	NYSE	OIS	Wed, Aug 5, 2015	29.50	30.15	28.94	29.15
3640	NYSE	OIS	Tue, Aug 4, 2015	29.76	30.28	29.05	29.21
3639	NYSE	OIS	Mon, Aug 3, 2015	29.72	30.33	29.40	29.50
3638	NYSE	OIS	Fri, Jul 31, 2015	30.69	30.88	30.05	30.11
3637	NYSE	OIS	Thu, Jul 30, 2015	31.49	31.96	30.48	30.90
3636	NYSE	OIS	Wed, Jul 29, 2015	29.82	33.02	28.24	31.69
3635	NYSE	OIS	Tue, Jul 28, 2015	29.33	30.16	28.81	30.10
3634	NYSE	OIS	Mon, Jul 27, 2015	29.26	29.73	28.95	29.11
3633	NYSE	OIS	Fri, Jul 24, 2015	30.34	30.49	29.58	29.71
3632	NYSE	OIS	Thu, Jul 23, 2015	30.51	30.89	29.66	30.34
3631	NYSE	OIS	Wed, Jul 22, 2015	31.26	31.39	30.03	30.25
3630	NYSE	OIS	Tue, Jul 21, 2015	31.57	32.50	31.30	31.49
3629	NYSE	OIS	Mon, Jul 20, 2015	31.90	32.07	31.26	31.41
3628	NYSE	OIS	Fri, Jul 17, 2015	32.76	32.76	31.66	31.90
3627	NYSE	OIS	Thu, Jul 16, 2015	33.90	33.94	32.88	32.89
3626	NYSE	OIS	Wed, Jul 15, 2015	35.07	35.07	33.49	33.53
3625	NYSE	OIS	Tue, Jul 14, 2015	34.92	35.86	34.92	35.32
3624	NYSE	OIS	Mon, Jul 13, 2015	34.12	35.52	33.79	34.93
3623	NYSE	OIS	Fri, Jul 10, 2015	34.75	35.03	34.12	34.14
3622	NYSE	OIS	Thu, Jul 9, 2015	35.10	35.16	34.52	34.61
3621	NYSE	OIS	Wed, Jul 8, 2015	35.34	35.72	34.08	34.35
3620	NYSE	OIS	Tue, Jul 7, 2015	34.99	35.76	34.35	35.55
3619	NYSE	OIS	Mon, Jul 6, 2015	35.13	35.66	34.91	35.18
3618	NYSE	OIS	Thu, Jul 2, 2015	36.00	36.35	35.41	35.85
3617	NYSE	OIS	Wed, Jul 1, 2015	37.13	37.27	35.62	35.94
3616	NYSE	OIS	Tue, Jun 30, 2015	37.13	37.28	36.30	37.23
3615	NYSE	OIS	Mon, Jun 29, 2015	37.42	37.88	36.84	36.87
3614	NYSE	OIS	Fri, Jun 26, 2015	38.13	38.42	37.52	38.39
3613	NYSE	OIS	Thu, Jun 25, 2015	38.76	38.88	38.18	38.25
3612	NYSE	OIS	Wed, Jun 24, 2015	38.96	39.34	38.59	38.85
3611	NYSE	OIS	Tue, Jun 23, 2015	38.55	39.20	38.54	39.14
3610	NYSE	OIS	Mon, Jun 22, 2015	38.61	39.03	38.06	38.69
3609	NYSE	OIS	Fri, Jun 19, 2015	40.05	40.08	38.51	38.61
3608	NYSE	OIS	Thu, Jun 18, 2015	42.25	42.25	39.85	40.25
3607	NYSE	OIS	Wed, Jun 17, 2015	43.36	43.81	42.40	42.59
3606	NYSE	OIS	Tue, Jun 16, 2015	42.10	42.62	42.05	42.46
3605	NYSE	OIS	Mon, Jun 15, 2015	41.76	42.33	41.15	42.05
3604	NYSE	OIS	Fri, Jun 12, 2015	42.18	42.48	41.88	42.08
3603	NYSE	OIS	Thu, Jun 11, 2015	42.47	42.70	42.18	42.40
3602	NYSE	OIS	Wed, Jun 10, 2015	41.87	42.72	41.65	42.53
3601	NYSE	OIS	Tue, Jun 9, 2015	41.33	41.85	41.08	41.16
3600	NYSE	OIS	Mon, Jun 8, 2015	41.03	41.52	40.77	40.96
3599	NYSE	OIS	Fri, Jun 5, 2015	40.22	41.38	40.18	41.09
3598	NYSE	OIS	Thu, Jun 4, 2015	40.67	40.75	40.01	40.39
3597	NYSE	OIS	Wed, Jun 3, 2015	41.33	41.84	40.59	40.87
3596	NYSE	OIS	Tue, Jun 2, 2015	40.58	41.84	40.58	41.55
3595	NYSE	OIS	Mon, Jun 1, 2015	40.89	40.89	39.96	40.62
3594	NYSE	OIS	Fri, May 29, 2015	41.06	41.35	40.75	40.88
3593	NYSE	OIS	Thu, May 28, 2015	41.31	41.45	40.44	41.02
3592	NYSE	OIS	Wed, May 27, 2015	41.24	41.66	40.99	41.47
3591	NYSE	OIS	Tue, May 26, 2015	42.59	42.86	41.23	41.42
3590	NYSE	OIS	Fri, May 22, 2015	42.37	43.07	42.33	42.86
3589	NYSE	OIS	Thu, May 21, 2015	41.98	43.00	41.85	42.76
3588	NYSE	OIS	Wed, May 20, 2015	41.90	42.10	41.41	41.82
3587	NYSE	OIS	Tue, May 19, 2015	42.19	42.45	41.54	41.73
3586	NYSE	OIS	Mon, May 18, 2015	43.12	43.12	42.27	42.80
3585	NYSE	OIS	Fri, May 15, 2015	43.19	43.43	42.67	43.13
3584	NYSE	OIS	Thu, May 14, 2015	43.50	44.00	42.90	43.02
3583	NYSE	OIS	Wed, May 13, 2015	43.85	43.99	43.11	43.33
3582	NYSE	OIS	Tue, May 12, 2015	42.90	43.87	42.71	43.61
3581	NYSE	OIS	Mon, May 11, 2015	43.24	43.27	41.73	42.80
3580	NYSE	OIS	Fri, May 8, 2015	43.66	43.72	42.67	43.30
3579	NYSE	OIS	Thu, May 7, 2015	44.62	44.90	42.95	43.23
3578	NYSE	OIS	Wed, May 6, 2015	45.80	46.18	44.69	44.90
3577	NYSE	OIS	Tue, May 5, 2015	46.00	46.57	45.22	45.49
3576	NYSE	OIS	Mon, May 4, 2015	46.99	47.27	45.52	45.99
3575	NYSE	OIS	Fri, May 1, 2015	47.51	48.05	46.50	46.97
3574	NYSE	OIS	Thu, Apr 30, 2015	44.09	48.16	43.86	47.59
3573	NYSE	OIS	Wed, Apr 29, 2015	43.26	44.66	43.01	44.49
3572	NYSE	OIS	Tue, Apr 28, 2015	43.35	43.69	42.99	43.45
3571	NYSE	OIS	Mon, Apr 27, 2015	43.68	43.92	43.14	43.45
3570	NYSE	OIS	Fri, Apr 24, 2015	43.75	43.92	43.04	43.24
3569	NYSE	OIS	Thu, Apr 23, 2015	42.65	44.12	42.54	43.85
3568	NYSE	OIS	Wed, Apr 22, 2015	41.91	42.80	41.56	42.50
3567	NYSE	OIS	Tue, Apr 21, 2015	42.97	42.99	41.52	41.83
3566	NYSE	OIS	Mon, Apr 20, 2015	43.13	43.97	42.99	42.99
3565	NYSE	OIS	Fri, Apr 17, 2015	44.22	44.30	42.99	43.13
3564	NYSE	OIS	Thu, Apr 16, 2015	44.29	45.22	43.76	44.29
3563	NYSE	OIS	Wed, Apr 15, 2015	43.69	44.86	43.07	44.39
3562	NYSE	OIS	Tue, Apr 14, 2015	43.01	43.32	42.86	43.24
3561	NYSE	OIS	Mon, Apr 13, 2015	43.19	43.19	42.57	42.81
3560	NYSE	OIS	Fri, Apr 10, 2015	43.26	43.46	42.82	43.10
3559	NYSE	OIS	Thu, Apr 9, 2015	42.37	43.35	42.25	43.14
3558	NYSE	OIS	Wed, Apr 8, 2015	41.80	42.43	41.68	42.20
3557	NYSE	OIS	Tue, Apr 7, 2015	41.00	41.99	40.71	41.59
3556	NYSE	OIS	Mon, Apr 6, 2015	40.04	41.21	39.85	41.00
3555	NYSE	OIS	Thu, Apr 2, 2015	39.53	40.24	39.29	39.67
3554	NYSE	OIS	Wed, Apr 1, 2015	39.99	40.30	39.71	39.77
3553	NYSE	OIS	Tue, Mar 31, 2015	39.29	39.95	38.95	39.77
3552	NYSE	OIS	Mon, Mar 30, 2015	39.84	40.13	38.99	39.59
3551	NYSE	OIS	Fri, Mar 27, 2015	39.74	39.94	38.97	39.46
3550	NYSE	OIS	Thu, Mar 26, 2015	39.95	40.36	39.52	39.94
3549	NYSE	OIS	Wed, Mar 25, 2015	38.99	39.86	38.75	39.44
3548	NYSE	OIS	Tue, Mar 24, 2015	39.41	39.49	38.41	38.80
3547	NYSE	OIS	Mon, Mar 23, 2015	39.86	40.19	39.31	39.33
3546	NYSE	OIS	Fri, Mar 20, 2015	39.49	39.81	39.28	39.74
3545	NYSE	OIS	Thu, Mar 19, 2015	39.07	40.00	38.73	39.24
3544	NYSE	OIS	Wed, Mar 18, 2015	39.02	40.01	38.45	39.78
3543	NYSE	OIS	Tue, Mar 17, 2015	39.89	40.28	39.15	39.45
3542	NYSE	OIS	Mon, Mar 16, 2015	40.40	40.45	39.55	40.22
3541	NYSE	OIS	Fri, Mar 13, 2015	40.56	40.90	39.81	40.85
3540	NYSE	OIS	Thu, Mar 12, 2015	42.55	42.69	40.99	41.00
3539	NYSE	OIS	Wed, Mar 11, 2015	42.12	42.49	41.51	42.33
3538	NYSE	OIS	Tue, Mar 10, 2015	41.30	42.20	41.18	42.00
3537	NYSE	OIS	Mon, Mar 9, 2015	42.13	42.48	41.50	41.96
3536	NYSE	OIS	Fri, Mar 6, 2015	42.72	43.43	42.12	42.34
3535	NYSE	OIS	Thu, Mar 5, 2015	43.44	43.59	42.90	43.24
3534	NYSE	OIS	Wed, Mar 4, 2015	43.89	43.97	42.80	43.51
3533	NYSE	OIS	Tue, Mar 3, 2015	44.15	44.55	43.53	43.78
3532	NYSE	OIS	Mon, Mar 2, 2015	43.39	44.15	42.81	44.14
3531	NYSE	OIS	Fri, Feb 27, 2015	42.45	44.05	42.29	43.48
3530	NYSE	OIS	Thu, Feb 26, 2015	41.79	43.35	41.64	42.28
3529	NYSE	OIS	Wed, Feb 25, 2015	41.65	42.24	41.06	42.11
3528	NYSE	OIS	Tue, Feb 24, 2015	41.27	41.83	40.65	41.61
3527	NYSE	OIS	Mon, Feb 23, 2015	40.73	41.39	40.01	40.94
3526	NYSE	OIS	Fri, Feb 20, 2015	41.62	42.95	40.60	41.30
3525	NYSE	OIS	Thu, Feb 19, 2015	40.78	44.59	40.78	43.09
3524	NYSE	OIS	Wed, Feb 18, 2015	42.34	43.39	41.99	42.29
3523	NYSE	OIS	Tue, Feb 17, 2015	41.82	43.34	40.97	43.29
3522	NYSE	OIS	Fri, Feb 13, 2015	41.83	41.99	40.66	41.83
3521	NYSE	OIS	Thu, Feb 12, 2015	43.51	43.88	41.03	41.13
3520	NYSE	OIS	Wed, Feb 11, 2015	42.29	43.26	41.70	42.72
3519	NYSE	OIS	Tue, Feb 10, 2015	43.39	43.59	42.01	43.25
3518	NYSE	OIS	Mon, Feb 9, 2015	42.93	44.18	42.75	43.29
3517	NYSE	OIS	Fri, Feb 6, 2015	44.77	45.43	43.19	43.39
3516	NYSE	OIS	Thu, Feb 5, 2015	43.98	45.01	43.55	44.50
3515	NYSE	OIS	Wed, Feb 4, 2015	44.55	44.92	42.45	43.18
3514	NYSE	OIS	Tue, Feb 3, 2015	43.60	45.79	43.60	45.49
3513	NYSE	OIS	Mon, Feb 2, 2015	41.89	43.32	41.88	42.79
3512	NYSE	OIS	Fri, Jan 30, 2015	38.92	41.32	38.64	41.07
3511	NYSE	OIS	Thu, Jan 29, 2015	39.60	39.94	38.42	39.23
3510	NYSE	OIS	Wed, Jan 28, 2015	42.57	42.82	39.35	39.72
3509	NYSE	OIS	Tue, Jan 27, 2015	42.33	43.33	42.33	43.11
3508	NYSE	OIS	Mon, Jan 26, 2015	42.17	43.27	41.91	42.69
3507	NYSE	OIS	Fri, Jan 23, 2015	42.87	43.75	41.94	41.96
3506	NYSE	OIS	Thu, Jan 22, 2015	43.38	43.63	42.16	43.04
3505	NYSE	OIS	Wed, Jan 21, 2015	42.15	43.31	41.87	43.06
3504	NYSE	OIS	Tue, Jan 20, 2015	42.20	42.40	40.87	41.84
3503	NYSE	OIS	Fri, Jan 16, 2015	41.85	42.95	41.85	42.65
3502	NYSE	OIS	Thu, Jan 15, 2015	44.04	44.34	41.60	41.66
3501	NYSE	OIS	Wed, Jan 14, 2015	42.25	43.56	41.30	43.52
3500	NYSE	OIS	Tue, Jan 13, 2015	43.04	43.75	41.71	42.53
3499	NYSE	OIS	Mon, Jan 12, 2015	45.53	45.53	42.81	42.96
3498	NYSE	OIS	Fri, Jan 9, 2015	46.40	46.59	45.39	46.30
3497	NYSE	OIS	Thu, Jan 8, 2015	46.12	46.52	45.65	46.40
3496	NYSE	OIS	Wed, Jan 7, 2015	46.35	46.74	45.13	45.81
3495	NYSE	OIS	Tue, Jan 6, 2015	46.51	46.95	45.52	45.94
3494	NYSE	OIS	Mon, Jan 5, 2015	47.65	47.83	46.51	46.94
3493	NYSE	OIS	Fri, Jan 2, 2015	48.48	49.31	48.00	48.64
3492	NYSE	OIS	Wed, Dec 31, 2014	48.50	49.73	47.80	48.90
3491	NYSE	OIS	Tue, Dec 30, 2014	49.40	49.40	48.50	48.87
3490	NYSE	OIS	Mon, Dec 29, 2014	49.59	50.28	48.93	49.53
3489	NYSE	OIS	Fri, Dec 26, 2014	49.43	50.11	48.83	49.34
3488	NYSE	OIS	Wed, Dec 24, 2014	48.67	49.31	47.90	49.01
3487	NYSE	OIS	Tue, Dec 23, 2014	49.10	49.55	48.63	49.11
3486	NYSE	OIS	Mon, Dec 22, 2014	48.13	48.94	47.01	48.70
3485	NYSE	OIS	Fri, Dec 19, 2014	47.22	48.82	46.78	48.68
3484	NYSE	OIS	Thu, Dec 18, 2014	47.32	47.52	44.06	47.17
3483	NYSE	OIS	Wed, Dec 17, 2014	44.29	46.31	44.12	46.17
3482	NYSE	OIS	Tue, Dec 16, 2014	42.35	44.95	42.33	44.15
3481	NYSE	OIS	Mon, Dec 15, 2014	42.84	43.61	42.62	42.94
3480	NYSE	OIS	Fri, Dec 12, 2014	42.19	43.60	41.51	42.42
3479	NYSE	OIS	Thu, Dec 11, 2014	43.33	44.44	43.20	43.40
3478	NYSE	OIS	Wed, Dec 10, 2014	45.64	45.64	43.35	43.55
3477	NYSE	OIS	Tue, Dec 9, 2014	45.29	46.72	45.14	46.33
3476	NYSE	OIS	Mon, Dec 8, 2014	47.34	47.46	45.08	45.59
3475	NYSE	OIS	Fri, Dec 5, 2014	49.09	49.60	48.35	48.47
3474	NYSE	OIS	Thu, Dec 4, 2014	48.21	49.91	48.05	49.30
3473	NYSE	OIS	Wed, Dec 3, 2014	47.61	49.39	47.12	49.30
3472	NYSE	OIS	Tue, Dec 2, 2014	47.86	48.55	47.04	47.47
3471	NYSE	OIS	Mon, Dec 1, 2014	49.38	49.50	46.66	47.94
3470	NYSE	OIS	Fri, Nov 28, 2014	52.82	52.82	49.74	49.85
3469	NYSE	OIS	Wed, Nov 26, 2014	55.80	55.89	54.29	54.41
3468	NYSE	OIS	Tue, Nov 25, 2014	57.12	57.13	55.53	56.03
3467	NYSE	OIS	Mon, Nov 24, 2014	57.48	57.95	56.61	56.69
3466	NYSE	OIS	Fri, Nov 21, 2014	57.26	57.88	56.64	57.48
3465	NYSE	OIS	Thu, Nov 20, 2014	55.55	56.69	55.55	56.36
3464	NYSE	OIS	Wed, Nov 19, 2014	55.05	55.96	54.42	55.79
3463	NYSE	OIS	Tue, Nov 18, 2014	55.50	56.33	54.81	54.92
3462	NYSE	OIS	Mon, Nov 17, 2014	55.94	56.17	55.18	55.72
3461	NYSE	OIS	Fri, Nov 14, 2014	57.29	57.29	56.19	56.65
3460	NYSE	OIS	Thu, Nov 13, 2014	57.14	57.25	55.83	55.80
3459	NYSE	OIS	Wed, Nov 12, 2014	56.98	58.30	56.88	57.48
3458	NYSE	OIS	Tue, Nov 11, 2014	56.94	57.75	56.23	57.58
3457	NYSE	OIS	Mon, Nov 10, 2014	58.17	59.03	56.76	56.94
3456	NYSE	OIS	Fri, Nov 7, 2014	57.40	58.48	57.40	57.79
3455	NYSE	OIS	Thu, Nov 6, 2014	57.04	57.42	56.28	57.26
3454	NYSE	OIS	Wed, Nov 5, 2014	56.87	57.42	56.42	57.38
3453	NYSE	OIS	Tue, Nov 4, 2014	57.62	58.16	56.36	56.50
3452	NYSE	OIS	Mon, Nov 3, 2014	59.53	60.23	58.23	58.47
3451	NYSE	OIS	Fri, Oct 31, 2014	59.16	59.96	56.38	59.74
3450	NYSE	OIS	Thu, Oct 30, 2014	58.83	59.54	58.09	58.76
3449	NYSE	OIS	Wed, Oct 29, 2014	59.92	60.71	58.78	59.22
3448	NYSE	OIS	Tue, Oct 28, 2014	57.88	59.55	57.33	59.37
3447	NYSE	OIS	Mon, Oct 27, 2014	59.37	59.37	57.32	57.62
3446	NYSE	OIS	Fri, Oct 24, 2014	59.94	60.47	59.28	60.18
3445	NYSE	OIS	Thu, Oct 23, 2014	59.44	60.29	59.01	60.04
3444	NYSE	OIS	Wed, Oct 22, 2014	59.66	60.54	58.92	58.96
3443	NYSE	OIS	Tue, Oct 21, 2014	57.81	59.53	57.69	59.43
3442	NYSE	OIS	Mon, Oct 20, 2014	56.34	57.29	55.59	57.23
3441	NYSE	OIS	Fri, Oct 17, 2014	57.30	58.11	55.71	56.45
3440	NYSE	OIS	Thu, Oct 16, 2014	55.33	57.40	55.16	56.60
3439	NYSE	OIS	Wed, Oct 15, 2014	57.86	58.28	55.39	57.07
3438	NYSE	OIS	Tue, Oct 14, 2014	57.62	59.76	56.78	58.32
3437	NYSE	OIS	Mon, Oct 13, 2014	58.06	58.72	57.14	57.19
3436	NYSE	OIS	Fri, Oct 10, 2014	58.47	59.34	57.61	58.10
3435	NYSE	OIS	Thu, Oct 9, 2014	60.84	61.23	58.74	58.76
3434	NYSE	OIS	Wed, Oct 8, 2014	59.95	61.32	58.94	61.30
3433	NYSE	OIS	Tue, Oct 7, 2014	59.82	61.46	59.65	60.12
3432	NYSE	OIS	Mon, Oct 6, 2014	59.50	60.41	59.19	60.06
3431	NYSE	OIS	Fri, Oct 3, 2014	59.86	60.11	58.84	59.48
3430	NYSE	OIS	Thu, Oct 2, 2014	60.20	60.20	58.80	59.70
3429	NYSE	OIS	Wed, Oct 1, 2014	61.80	62.34	60.34	60.36
3428	NYSE	OIS	Tue, Sep 30, 2014	62.45	63.28	61.87	61.90
3427	NYSE	OIS	Mon, Sep 29, 2014	62.01	62.55	61.63	62.46
3426	NYSE	OIS	Fri, Sep 26, 2014	61.96	62.93	61.65	62.68
3425	NYSE	OIS	Thu, Sep 25, 2014	62.54	62.72	61.73	62.11
3424	NYSE	OIS	Wed, Sep 24, 2014	61.83	62.56	61.58	62.50
3423	NYSE	OIS	Tue, Sep 23, 2014	61.86	62.31	61.70	61.71
3422	NYSE	OIS	Mon, Sep 22, 2014	61.56	62.05	61.18	61.93
3421	NYSE	OIS	Fri, Sep 19, 2014	62.56	62.78	61.66	61.67
3420	NYSE	OIS	Thu, Sep 18, 2014	63.16	63.43	62.14	62.37
3419	NYSE	OIS	Wed, Sep 17, 2014	63.67	63.95	62.56	62.93
3418	NYSE	OIS	Tue, Sep 16, 2014	62.75	64.19	62.56	63.46
3417	NYSE	OIS	Mon, Sep 15, 2014	62.55	62.99	61.98	62.80
3416	NYSE	OIS	Fri, Sep 12, 2014	63.13	63.30	62.41	62.62
3415	NYSE	OIS	Thu, Sep 11, 2014	62.15	63.50	61.98	63.39
3414	NYSE	OIS	Wed, Sep 10, 2014	62.63	62.87	61.85	62.81
3413	NYSE	OIS	Tue, Sep 9, 2014	62.81	63.47	62.34	62.68
3412	NYSE	OIS	Mon, Sep 8, 2014	63.45	63.65	62.53	62.81
3411	NYSE	OIS	Fri, Sep 5, 2014	63.70	63.90	63.34	63.82
3410	NYSE	OIS	Thu, Sep 4, 2014	63.66	64.39	63.26	63.71
3409	NYSE	OIS	Wed, Sep 3, 2014	64.00	64.16	63.43	63.62
3408	NYSE	OIS	Tue, Sep 2, 2014	64.40	64.56	63.34	63.60
3407	NYSE	OIS	Fri, Aug 29, 2014	64.23	65.05	63.75	64.55
3406	NYSE	OIS	Thu, Aug 28, 2014	63.63	64.25	63.15	63.98
3405	NYSE	OIS	Wed, Aug 27, 2014	63.84	64.20	63.34	63.65
3404	NYSE	OIS	Tue, Aug 26, 2014	63.17	64.26	63.09	63.68
3403	NYSE	OIS	Mon, Aug 25, 2014	63.25	63.37	62.86	63.04
3402	NYSE	OIS	Fri, Aug 22, 2014	63.23	63.24	62.45	62.96
3401	NYSE	OIS	Thu, Aug 21, 2014	62.89	63.76	62.57	63.28
3400	NYSE	OIS	Wed, Aug 20, 2014	62.37	62.80	61.92	62.70
3399	NYSE	OIS	Tue, Aug 19, 2014	61.95	62.83	61.70	62.42
3398	NYSE	OIS	Mon, Aug 18, 2014	62.16	62.49	61.69	61.87
3397	NYSE	OIS	Fri, Aug 15, 2014	61.49	62.14	61.30	61.92
3396	NYSE	OIS	Thu, Aug 14, 2014	62.06	62.47	61.16	61.28
3395	NYSE	OIS	Wed, Aug 13, 2014	61.68	62.76	61.67	62.13
3394	NYSE	OIS	Tue, Aug 12, 2014	61.72	62.25	61.14	61.54
3393	NYSE	OIS	Mon, Aug 11, 2014	62.99	63.01	62.03	62.07
3392	NYSE	OIS	Fri, Aug 8, 2014	61.97	62.70	61.41	62.58
3391	NYSE	OIS	Thu, Aug 7, 2014	62.41	62.73	61.37	61.67
3390	NYSE	OIS	Wed, Aug 6, 2014	61.66	62.99	61.35	62.04
3389	NYSE	OIS	Tue, Aug 5, 2014	62.45	62.92	61.63	61.83
3388	NYSE	OIS	Mon, Aug 4, 2014	61.75	62.90	61.22	62.68
3387	NYSE	OIS	Fri, Aug 1, 2014	60.15	62.64	59.66	61.12
3386	NYSE	OIS	Thu, Jul 31, 2014	62.14	62.25	61.26	61.29
3385	NYSE	OIS	Wed, Jul 30, 2014	63.10	63.12	62.19	62.52
3384	NYSE	OIS	Tue, Jul 29, 2014	62.83	63.52	62.37	62.37
3383	NYSE	OIS	Mon, Jul 28, 2014	63.34	63.34	62.42	62.73
3382	NYSE	OIS	Fri, Jul 25, 2014	63.48	64.26	63.24	63.37
3381	NYSE	OIS	Thu, Jul 24, 2014	63.84	64.18	63.58	63.63
3380	NYSE	OIS	Wed, Jul 23, 2014	63.39	63.95	63.03	63.71
3379	NYSE	OIS	Tue, Jul 22, 2014	63.18	63.82	63.16	63.50
3378	NYSE	OIS	Mon, Jul 21, 2014	62.39	63.12	62.39	62.86
3377	NYSE	OIS	Fri, Jul 18, 2014	62.75	63.06	62.42	62.55
3376	NYSE	OIS	Thu, Jul 17, 2014	62.67	63.21	61.95	62.67
3375	NYSE	OIS	Wed, Jul 16, 2014	63.23	63.38	62.25	62.67
3374	NYSE	OIS	Tue, Jul 15, 2014	62.71	63.23	62.12	62.41
3373	NYSE	OIS	Mon, Jul 14, 2014	62.18	63.45	62.09	63.03
3372	NYSE	OIS	Fri, Jul 11, 2014	62.43	62.99	61.63	61.76
3371	NYSE	OIS	Thu, Jul 10, 2014	62.31	62.65	61.96	62.45
3370	NYSE	OIS	Wed, Jul 9, 2014	63.27	63.55	62.85	63.27
3369	NYSE	OIS	Tue, Jul 8, 2014	63.37	63.56	62.60	63.12
3368	NYSE	OIS	Mon, Jul 7, 2014	63.94	64.50	63.52	63.59
3367	NYSE	OIS	Thu, Jul 3, 2014	63.77	64.37	63.67	64.37
3366	NYSE	OIS	Wed, Jul 2, 2014	63.71	64.29	63.41	63.73
3365	NYSE	OIS	Tue, Jul 1, 2014	64.19	64.34	63.84	63.97
3364	NYSE	OIS	Mon, Jun 30, 2014	63.14	64.19	62.96	64.09
3363	NYSE	OIS	Fri, Jun 27, 2014	62.78	63.13	62.46	62.86
3362	NYSE	OIS	Thu, Jun 26, 2014	63.70	63.92	62.47	63.08
3361	NYSE	OIS	Wed, Jun 25, 2014	64.05	64.85	63.64	63.65
3360	NYSE	OIS	Tue, Jun 24, 2014	65.25	65.77	64.25	64.33
3359	NYSE	OIS	Mon, Jun 23, 2014	65.25	65.64	64.94	65.37
3358	NYSE	OIS	Fri, Jun 20, 2014	64.92	65.50	64.56	65.32
3357	NYSE	OIS	Thu, Jun 19, 2014	64.26	64.44	63.79	64.26
3356	NYSE	OIS	Wed, Jun 18, 2014	63.67	64.29	63.35	64.09
3355	NYSE	OIS	Tue, Jun 17, 2014	63.74	63.97	63.32	63.72
3354	NYSE	OIS	Mon, Jun 16, 2014	64.05	64.28	63.65	63.79
3353	NYSE	OIS	Fri, Jun 13, 2014	63.69	64.09	62.97	64.07
3352	NYSE	OIS	Thu, Jun 12, 2014	63.26	64.17	63.08	63.46
3351	NYSE	OIS	Wed, Jun 11, 2014	63.27	63.27	62.65	63.07
3350	NYSE	OIS	Tue, Jun 10, 2014	62.86	63.45	62.78	63.31
3349	NYSE	OIS	Mon, Jun 9, 2014	64.00	64.01	62.40	62.78
3348	NYSE	OIS	Fri, Jun 6, 2014	64.62	65.00	64.29	64.51
3347	NYSE	OIS	Thu, Jun 5, 2014	63.33	64.84	63.16	64.42
3346	NYSE	OIS	Wed, Jun 4, 2014	62.55	63.51	61.80	63.49
3345	NYSE	OIS	Tue, Jun 3, 2014	60.99	62.74	60.83	62.64
3344	NYSE	OIS	Mon, Jun 2, 2014	60.88	61.89	60.80	61.61
3343	NYSE	OIS	Fri, May 30, 2014	61.73	61.73	60.60	61.46
3342	NYSE	OIS	Thu, May 29, 2014	60.94	61.34	60.29	61.23
3341	NYSE	OIS	Wed, May 28, 2014	60.77	60.96	59.89	60.71
3340	NYSE	OIS	Tue, May 27, 2014	60.48	60.91	60.10	60.81
3339	NYSE	OIS	Fri, May 23, 2014	60.03	60.35	59.35	60.09
3338	NYSE	OIS	Thu, May 22, 2014	59.83	60.45	59.63	60.00
3337	NYSE	OIS	Wed, May 21, 2014	59.55	60.40	59.39	59.95
3336	NYSE	OIS	Tue, May 20, 2014	58.65	59.05	58.38	58.72
3335	NYSE	OIS	Mon, May 19, 2014	55.89	57.94	55.59	57.84
3334	NYSE	OIS	Fri, May 16, 2014	54.31	55.74	53.96	55.72
3333	NYSE	OIS	Thu, May 15, 2014	54.65	54.86	53.47	54.27
3332	NYSE	OIS	Wed, May 14, 2014	55.27	55.88	54.85	55.12
3331	NYSE	OIS	Tue, May 13, 2014	54.99	55.30	54.74	55.16
3330	NYSE	OIS	Mon, May 12, 2014	54.41	55.04	54.16	54.99
3329	NYSE	OIS	Fri, May 9, 2014	54.95	54.95	54.12	54.28
3328	NYSE	OIS	Thu, May 8, 2014	54.92	55.27	54.52	54.91
3327	NYSE	OIS	Wed, May 7, 2014	55.06	55.37	54.42	54.77
3326	NYSE	OIS	Tue, May 6, 2014	54.23	55.78	54.18	54.98
3325	NYSE	OIS	Mon, May 5, 2014	53.82	54.55	53.74	54.28
3324	NYSE	OIS	Fri, May 2, 2014	55.86	56.22	53.38	54.09
3323	NYSE	OIS	Thu, May 1, 2014	55.52	56.26	55.10	55.59
3322	NYSE	OIS	Wed, Apr 30, 2014	55.06	55.50	54.47	55.50
3321	NYSE	OIS	Tue, Apr 29, 2014	56.38	56.73	55.21	55.30
3320	NYSE	OIS	Mon, Apr 28, 2014	56.25	56.60	55.24	55.90
3319	NYSE	OIS	Fri, Apr 25, 2014	56.26	56.67	55.80	56.16
3318	NYSE	OIS	Thu, Apr 24, 2014	56.20	56.68	55.51	56.43
3317	NYSE	OIS	Wed, Apr 23, 2014	55.93	56.77	55.81	55.96
3316	NYSE	OIS	Tue, Apr 22, 2014	55.46	56.20	55.30	55.92
3315	NYSE	OIS	Mon, Apr 21, 2014	55.22	55.66	54.96	55.57
3314	NYSE	OIS	Thu, Apr 17, 2014	55.33	55.99	54.88	55.06
3313	NYSE	OIS	Wed, Apr 16, 2014	55.32	55.40	54.84	54.95
3312	NYSE	OIS	Tue, Apr 15, 2014	54.63	55.40	54.20	54.82
3311	NYSE	OIS	Mon, Apr 14, 2014	54.91	55.42	54.39	54.52
3310	NYSE	OIS	Fri, Apr 11, 2014	54.44	55.47	54.28	54.59
3309	NYSE	OIS	Thu, Apr 10, 2014	55.66	56.19	54.63	54.82
3308	NYSE	OIS	Wed, Apr 9, 2014	55.88	55.88	55.10	55.67
3307	NYSE	OIS	Tue, Apr 8, 2014	55.31	55.95	55.26	55.70
3306	NYSE	OIS	Mon, Apr 7, 2014	56.32	56.50	55.08	55.26
3305	NYSE	OIS	Fri, Apr 4, 2014	57.24	57.74	56.40	56.56
3304	NYSE	OIS	Thu, Apr 3, 2014	56.96	57.38	56.50	57.10
3303	NYSE	OIS	Wed, Apr 2, 2014	56.12	56.99	55.95	56.78
3302	NYSE	OIS	Tue, Apr 1, 2014	56.18	56.31	55.79	56.14
3301	NYSE	OIS	Mon, Mar 31, 2014	55.99	56.37	55.49	56.33
3300	NYSE	OIS	Fri, Mar 28, 2014	55.09	55.94	54.99	55.68
3299	NYSE	OIS	Thu, Mar 27, 2014	54.53	55.06	54.43	54.75
3298	NYSE	OIS	Wed, Mar 26, 2014	55.64	56.04	54.45	54.52
3297	NYSE	OIS	Tue, Mar 25, 2014	55.38	55.67	55.16	55.45
3296	NYSE	OIS	Mon, Mar 24, 2014	55.64	56.31	54.93	54.98
3295	NYSE	OIS	Fri, Mar 21, 2014	55.92	56.15	55.28	55.40
3294	NYSE	OIS	Thu, Mar 20, 2014	55.20	55.79	54.94	55.25
3293	NYSE	OIS	Wed, Mar 19, 2014	55.87	55.87	55.13	55.37
3292	NYSE	OIS	Tue, Mar 18, 2014	54.78	55.84	54.76	55.73
3291	NYSE	OIS	Mon, Mar 17, 2014	54.39	55.08	54.14	54.64
3290	NYSE	OIS	Fri, Mar 14, 2014	54.04	54.60	53.74	54.20
3289	NYSE	OIS	Thu, Mar 13, 2014	54.13	54.29	53.26	54.08
3288	NYSE	OIS	Wed, Mar 12, 2014	54.27	54.52	53.71	54.20
3287	NYSE	OIS	Tue, Mar 11, 2014	54.91	55.53	54.19	54.50
3286	NYSE	OIS	Mon, Mar 10, 2014	54.83	54.83	54.27	54.65
3285	NYSE	OIS	Fri, Mar 7, 2014	55.16	55.26	54.49	54.91
3284	NYSE	OIS	Thu, Mar 6, 2014	54.73	55.35	54.22	54.96
3283	NYSE	OIS	Wed, Mar 5, 2014	55.31	55.38	54.66	54.72
3282	NYSE	OIS	Tue, Mar 4, 2014	54.94	55.52	54.56	55.31
3281	NYSE	OIS	Mon, Mar 3, 2014	54.07	54.65	53.81	54.33
3280	NYSE	OIS	Fri, Feb 28, 2014	53.95	54.78	53.67	54.23
3279	NYSE	OIS	Thu, Feb 27, 2014	52.78	53.80	51.77	53.76
3278	NYSE	OIS	Wed, Feb 26, 2014	53.66	53.80	52.42	52.81
3277	NYSE	OIS	Tue, Feb 25, 2014	54.99	55.06	53.44	53.70
3276	NYSE	OIS	Mon, Feb 24, 2014	53.82	55.25	53.74	55.16
3275	NYSE	OIS	Fri, Feb 21, 2014	54.84	54.85	53.17	53.67
3274	NYSE	OIS	Thu, Feb 20, 2014	57.07	57.83	54.01	54.90
3273	NYSE	OIS	Wed, Feb 19, 2014	56.46	57.58	56.46	57.38
3272	NYSE	OIS	Tue, Feb 18, 2014	56.20	56.72	55.83	56.46
3271	NYSE	OIS	Fri, Feb 14, 2014	56.34	56.52	55.89	56.22
3270	NYSE	OIS	Thu, Feb 13, 2014	55.89	57.26	55.71	56.31
3269	NYSE	OIS	Wed, Feb 12, 2014	56.94	57.12	56.23	56.27
3268	NYSE	OIS	Tue, Feb 11, 2014	54.88	56.88	54.88	56.70
3267	NYSE	OIS	Mon, Feb 10, 2014	54.87	55.19	54.20	54.90
3266	NYSE	OIS	Fri, Feb 7, 2014	55.44	55.64	54.90	55.28
3265	NYSE	OIS	Thu, Feb 6, 2014	53.99	55.51	53.71	55.22
3264	NYSE	OIS	Wed, Feb 5, 2014	54.62	54.63	53.31	53.99
3263	NYSE	OIS	Tue, Feb 4, 2014	55.09	55.92	54.13	54.62
3262	NYSE	OIS	Mon, Feb 3, 2014	53.33	53.69	52.30	52.55
3261	NYSE	OIS	Fri, Jan 31, 2014	52.99	54.26	52.99	53.67
3260	NYSE	OIS	Thu, Jan 30, 2014	53.67	54.04	53.26	53.87
3259	NYSE	OIS	Wed, Jan 29, 2014	53.35	54.06	53.08	53.23
3258	NYSE	OIS	Tue, Jan 28, 2014	54.06	54.40	53.70	53.83
3257	NYSE	OIS	Mon, Jan 27, 2014	54.25	54.84	53.38	54.01
3256	NYSE	OIS	Fri, Jan 24, 2014	56.02	56.02	54.09	54.09
3255	NYSE	OIS	Thu, Jan 23, 2014	57.09	57.38	56.32	56.43
3254	NYSE	OIS	Wed, Jan 22, 2014	57.18	57.36	56.85	57.16
3253	NYSE	OIS	Tue, Jan 21, 2014	57.75	58.20	56.82	57.03
3252	NYSE	OIS	Fri, Jan 17, 2014	57.23	57.48	56.75	57.15
3251	NYSE	OIS	Thu, Jan 16, 2014	57.30	57.69	57.04	57.08
3250	NYSE	OIS	Wed, Jan 15, 2014	57.62	57.97	57.09	57.39
3249	NYSE	OIS	Tue, Jan 14, 2014	56.79	57.64	56.79	57.64
3248	NYSE	OIS	Mon, Jan 13, 2014	57.74	58.02	56.71	56.83
3247	NYSE	OIS	Fri, Jan 10, 2014	57.70	58.24	57.31	58.14
3246	NYSE	OIS	Thu, Jan 9, 2014	57.56	59.93	57.18	57.75
3245	NYSE	OIS	Wed, Jan 8, 2014	57.43	57.49	56.92	57.05
3244	NYSE	OIS	Tue, Jan 7, 2014	56.56	57.72	56.10	57.50
3243	NYSE	OIS	Mon, Jan 6, 2014	57.41	57.54	56.55	56.59
3242	NYSE	OIS	Fri, Jan 3, 2014	56.99	57.60	56.98	57.17
3241	NYSE	OIS	Thu, Jan 2, 2014	57.70	58.32	56.76	56.96
3240	NYSE	OIS	Tue, Dec 31, 2013	57.67	58.32	57.40	58.11
3239	NYSE	OIS	Mon, Dec 30, 2013	58.32	58.44	57.58	57.62
3238	NYSE	OIS	Fri, Dec 27, 2013	57.73	58.54	57.71	58.23
3237	NYSE	OIS	Thu, Dec 26, 2013	58.60	58.60	57.75	57.78
3236	NYSE	OIS	Tue, Dec 24, 2013	57.48	58.56	57.38	58.42
3235	NYSE	OIS	Mon, Dec 23, 2013	58.43	58.51	57.30	57.71
3234	NYSE	OIS	Fri, Dec 20, 2013	56.82	57.96	56.63	57.90
3233	NYSE	OIS	Thu, Dec 19, 2013	57.30	57.30	55.89	56.55
3232	NYSE	OIS	Wed, Dec 18, 2013	57.74	58.44	56.73	57.47
3231	NYSE	OIS	Tue, Dec 17, 2013	58.10	58.36	57.41	57.81
3230	NYSE	OIS	Mon, Dec 16, 2013	57.46	58.41	57.46	58.17
3229	NYSE	OIS	Fri, Dec 13, 2013	57.53	57.91	56.74	57.22
3228	NYSE	OIS	Thu, Dec 12, 2013	56.83	58.28	56.75	57.67
3227	NYSE	OIS	Wed, Dec 11, 2013	58.43	58.43	56.63	57.02
3226	NYSE	OIS	Tue, Dec 10, 2013	58.60	58.77	57.71	58.18
3225	NYSE	OIS	Mon, Dec 9, 2013	58.31	58.76	57.99	58.62
3224	NYSE	OIS	Fri, Dec 6, 2013	59.58	59.78	58.36	58.58
3223	NYSE	OIS	Thu, Dec 5, 2013	58.83	59.63	58.55	59.25
3222	NYSE	OIS	Wed, Dec 4, 2013	58.42	58.97	57.96	58.93
3221	NYSE	OIS	Tue, Dec 3, 2013	57.70	59.61	57.48	58.49
3220	NYSE	OIS	Mon, Dec 2, 2013	58.60	59.62	57.88	58.36
3219	NYSE	OIS	Fri, Nov 29, 2013	58.60	58.88	57.79	58.47
3218	NYSE	OIS	Wed, Nov 27, 2013	58.60	58.76	57.99	58.56
3217	NYSE	OIS	Tue, Nov 26, 2013	58.26	58.99	57.58	58.77
3216	NYSE	OIS	Mon, Nov 25, 2013	59.48	59.48	58.05	58.40
3215	NYSE	OIS	Fri, Nov 22, 2013	59.73	59.92	58.68	59.59
3214	NYSE	OIS	Thu, Nov 21, 2013	59.06	59.60	58.53	59.59
3213	NYSE	OIS	Wed, Nov 20, 2013	59.60	59.99	58.48	58.75
3212	NYSE	OIS	Tue, Nov 19, 2013	59.15	59.93	58.60	59.41
3211	NYSE	OIS	Mon, Nov 18, 2013	61.45	61.48	59.29	59.49
3210	NYSE	OIS	Fri, Nov 15, 2013	64.83	64.92	61.21	61.52
3209	NYSE	OIS	Thu, Nov 14, 2013	61.25	62.56	60.64	62.35
3208	NYSE	OIS	Wed, Nov 13, 2013	60.29	61.15	59.91	61.03
3207	NYSE	OIS	Tue, Nov 12, 2013	61.01	61.23	60.08	60.62
3206	NYSE	OIS	Mon, Nov 11, 2013	61.13	61.83	61.04	61.47
3205	NYSE	OIS	Fri, Nov 8, 2013	60.24	61.33	60.09	60.96
3204	NYSE	OIS	Thu, Nov 7, 2013	61.85	61.85	59.58	60.10
3203	NYSE	OIS	Wed, Nov 6, 2013	62.56	63.04	61.29	61.61
3202	NYSE	OIS	Tue, Nov 5, 2013	62.52	62.52	61.52	62.21
3201	NYSE	OIS	Mon, Nov 4, 2013	61.97	62.68	61.57	62.57
3200	NYSE	OIS	Fri, Nov 1, 2013	62.22	62.60	60.99	61.67
3199	NYSE	OIS	Thu, Oct 31, 2013	60.92	63.91	60.67	62.06
3198	NYSE	OIS	Wed, Oct 30, 2013	61.51	61.77	60.52	60.83
3197	NYSE	OIS	Tue, Oct 29, 2013	61.13	61.53	60.95	61.35
3196	NYSE	OIS	Mon, Oct 28, 2013	61.84	61.96	60.96	60.99
3195	NYSE	OIS	Fri, Oct 25, 2013	61.51	62.15	61.19	61.68
3194	NYSE	OIS	Thu, Oct 24, 2013	60.71	61.46	60.14	61.27
3193	NYSE	OIS	Wed, Oct 23, 2013	61.23	61.40	59.24	60.57
3192	NYSE	OIS	Tue, Oct 22, 2013	62.10	62.64	61.48	61.74
3191	NYSE	OIS	Mon, Oct 21, 2013	62.07	62.12	61.24	61.68
3190	NYSE	OIS	Fri, Oct 18, 2013	62.33	62.66	61.97	62.23
3189	NYSE	OIS	Thu, Oct 17, 2013	61.89	62.41	61.45	61.82
3188	NYSE	OIS	Wed, Oct 16, 2013	61.39	62.37	61.39	61.99
3187	NYSE	OIS	Tue, Oct 15, 2013	61.80	61.99	61.12	61.24
3186	NYSE	OIS	Mon, Oct 14, 2013	60.93	61.97	60.72	61.97
3185	NYSE	OIS	Fri, Oct 11, 2013	61.11	61.83	60.51	61.59
3184	NYSE	OIS	Thu, Oct 10, 2013	60.74	61.48	60.48	61.48
3183	NYSE	OIS	Wed, Oct 9, 2013	60.23	60.49	58.97	59.93
3182	NYSE	OIS	Tue, Oct 8, 2013	61.81	62.29	60.05	60.22
3181	NYSE	OIS	Mon, Oct 7, 2013	61.50	62.25	61.21	61.88
3180	NYSE	OIS	Fri, Oct 4, 2013	61.02	62.33	60.84	62.01
3179	NYSE	OIS	Thu, Oct 3, 2013	61.04	61.28	59.77	61.02
3178	NYSE	OIS	Wed, Oct 2, 2013	60.46	61.23	60.09	61.21
3177	NYSE	OIS	Tue, Oct 1, 2013	59.25	60.79	59.12	60.79
3176	NYSE	OIS	Mon, Sep 30, 2013	58.79	59.74	58.64	59.11
3175	NYSE	OIS	Fri, Sep 27, 2013	58.90	59.77	58.90	59.73
3174	NYSE	OIS	Thu, Sep 26, 2013	59.15	59.59	59.08	59.37
3173	NYSE	OIS	Wed, Sep 25, 2013	59.00	59.64	58.55	59.19
3172	NYSE	OIS	Tue, Sep 24, 2013	58.67	58.97	57.64	58.79
3171	NYSE	OIS	Mon, Sep 23, 2013	58.41	58.70	57.85	58.64
3170	NYSE	OIS	Fri, Sep 20, 2013	60.44	60.44	58.53	58.56
3169	NYSE	OIS	Thu, Sep 19, 2013	60.15	61.04	59.61	60.32
3168	NYSE	OIS	Wed, Sep 18, 2013	59.37	60.24	58.32	59.99
3167	NYSE	OIS	Tue, Sep 17, 2013	57.75	58.62	57.66	58.62
3166	NYSE	OIS	Mon, Sep 16, 2013	56.64	58.36	56.24	57.68
3165	NYSE	OIS	Fri, Sep 13, 2013	55.79	56.26	55.40	56.08
3164	NYSE	OIS	Thu, Sep 12, 2013	55.76	55.99	55.10	55.65
3163	NYSE	OIS	Wed, Sep 11, 2013	55.42	55.68	55.08	55.63
3162	NYSE	OIS	Tue, Sep 10, 2013	55.12	55.42	54.64	55.41
3161	NYSE	OIS	Mon, Sep 9, 2013	54.18	55.04	54.06	55.03
3160	NYSE	OIS	Fri, Sep 6, 2013	53.88	55.41	53.62	54.43
3159	NYSE	OIS	Thu, Sep 5, 2013	53.72	54.51	53.47	53.50
3158	NYSE	OIS	Wed, Sep 4, 2013	51.75	53.73	51.70	53.71
3157	NYSE	OIS	Tue, Sep 3, 2013	51.51	51.95	50.95	51.78
3156	NYSE	OIS	Fri, Aug 30, 2013	51.66	51.82	50.90	50.97
3155	NYSE	OIS	Thu, Aug 29, 2013	52.15	52.25	51.57	51.67
3154	NYSE	OIS	Wed, Aug 28, 2013	51.57	52.75	51.57	52.42
3153	NYSE	OIS	Tue, Aug 27, 2013	51.77	52.27	51.42	51.56
3152	NYSE	OIS	Mon, Aug 26, 2013	51.87	52.56	51.62	52.32
3151	NYSE	OIS	Fri, Aug 23, 2013	51.37	51.94	50.39	51.83
3150	NYSE	OIS	Thu, Aug 22, 2013	51.85	52.34	50.81	51.11
3149	NYSE	OIS	Wed, Aug 21, 2013	51.15	52.10	51.06	51.66
3148	NYSE	OIS	Tue, Aug 20, 2013	51.37	51.46	50.94	51.14
3147	NYSE	OIS	Mon, Aug 19, 2013	51.67	52.13	51.22	51.34
3146	NYSE	OIS	Fri, Aug 16, 2013	51.82	52.66	51.67	51.86
3145	NYSE	OIS	Thu, Aug 15, 2013	51.83	51.89	51.16	51.62
3144	NYSE	OIS	Wed, Aug 14, 2013	52.95	53.12	52.09	52.18
3143	NYSE	OIS	Tue, Aug 13, 2013	52.64	53.11	52.50	52.78
3142	NYSE	OIS	Mon, Aug 12, 2013	53.03	53.70	52.74	52.75
3141	NYSE	OIS	Fri, Aug 9, 2013	52.86	53.27	52.23	53.25
3140	NYSE	OIS	Thu, Aug 8, 2013	51.81	52.88	51.37	52.79
3139	NYSE	OIS	Wed, Aug 7, 2013	51.94	51.94	51.30	51.47
3138	NYSE	OIS	Tue, Aug 6, 2013	53.06	53.12	51.91	52.23
3137	NYSE	OIS	Mon, Aug 5, 2013	54.12	54.27	52.82	53.16
3136	NYSE	OIS	Fri, Aug 2, 2013	53.95	54.58	53.62	54.26
3135	NYSE	OIS	Thu, Aug 1, 2013	56.67	56.67	53.86	54.09
3134	NYSE	OIS	Wed, Jul 31, 2013	59.36	59.41	54.62	55.55
3133	NYSE	OIS	Tue, Jul 30, 2013	54.24	55.75	53.45	55.38
3132	NYSE	OIS	Mon, Jul 29, 2013	54.20	54.34	53.62	54.23
3131	NYSE	OIS	Fri, Jul 26, 2013	54.78	54.96	53.71	54.28
3130	NYSE	OIS	Thu, Jul 25, 2013	54.54	55.30	54.13	55.02
3129	NYSE	OIS	Wed, Jul 24, 2013	55.36	55.58	54.19	54.51
3128	NYSE	OIS	Tue, Jul 23, 2013	55.88	56.16	55.02	55.34
3127	NYSE	OIS	Mon, Jul 22, 2013	55.71	55.84	55.19	55.75
3126	NYSE	OIS	Fri, Jul 19, 2013	55.54	55.86	54.97	55.66
3125	NYSE	OIS	Thu, Jul 18, 2013	54.79	55.82	54.71	55.41
3124	NYSE	OIS	Wed, Jul 17, 2013	54.28	54.99	53.91	54.59
3123	NYSE	OIS	Tue, Jul 16, 2013	54.75	55.16	53.85	54.07
3122	NYSE	OIS	Mon, Jul 15, 2013	55.00	55.06	53.82	54.58
3121	NYSE	OIS	Fri, Jul 12, 2013	54.64	55.14	54.18	55.02
3120	NYSE	OIS	Thu, Jul 11, 2013	55.42	55.50	53.96	54.72
3119	NYSE	OIS	Wed, Jul 10, 2013	55.26	55.42	54.25	54.66
3118	NYSE	OIS	Tue, Jul 9, 2013	55.29	55.39	54.38	55.26
3117	NYSE	OIS	Mon, Jul 8, 2013	54.83	55.34	54.59	55.07
3116	NYSE	OIS	Fri, Jul 5, 2013	53.63	54.70	53.16	54.54
3115	NYSE	OIS	Wed, Jul 3, 2013	53.82	54.08	52.94	53.33
3114	NYSE	OIS	Tue, Jul 2, 2013	53.17	54.66	52.94	53.69
3113	NYSE	OIS	Mon, Jul 1, 2013	53.08	54.11	52.78	53.52
3112	NYSE	OIS	Fri, Jun 28, 2013	52.85	53.48	52.46	52.92
3111	NYSE	OIS	Thu, Jun 27, 2013	53.03	53.60	52.79	52.95
3110	NYSE	OIS	Wed, Jun 26, 2013	52.44	53.05	51.99	52.70
3109	NYSE	OIS	Tue, Jun 25, 2013	51.57	52.32	51.01	52.10
3108	NYSE	OIS	Mon, Jun 24, 2013	49.59	51.67	49.59	51.01
3107	NYSE	OIS	Fri, Jun 21, 2013	51.54	51.79	50.57	50.85
3106	NYSE	OIS	Thu, Jun 20, 2013	52.40	52.89	51.34	51.39
3105	NYSE	OIS	Wed, Jun 19, 2013	53.53	54.12	53.16	53.19
3104	NYSE	OIS	Tue, Jun 18, 2013	53.21	54.11	53.21	53.62
3103	NYSE	OIS	Mon, Jun 17, 2013	52.50	53.88	52.33	53.27
3102	NYSE	OIS	Fri, Jun 14, 2013	52.83	52.87	51.93	52.13
3101	NYSE	OIS	Thu, Jun 13, 2013	51.42	52.79	51.42	52.62
3100	NYSE	OIS	Wed, Jun 12, 2013	52.27	52.40	51.52	51.63
3099	NYSE	OIS	Tue, Jun 11, 2013	51.43	52.31	51.42	51.95
3098	NYSE	OIS	Mon, Jun 10, 2013	53.77	53.77	52.39	52.42
3097	NYSE	OIS	Fri, Jun 7, 2013	52.05	53.80	51.77	53.46
3096	NYSE	OIS	Thu, Jun 6, 2013	54.90	55.90	54.79	55.90
3095	NYSE	OIS	Wed, Jun 5, 2013	54.96	55.71	54.57	55.04
3094	NYSE	OIS	Tue, Jun 4, 2013	56.41	56.68	54.82	55.20
3093	NYSE	OIS	Mon, Jun 3, 2013	56.42	56.76	55.82	56.41
3092	NYSE	OIS	Fri, May 31, 2013	56.25	57.13	55.86	56.27
3091	NYSE	OIS	Thu, May 30, 2013	56.50	56.82	55.91	56.47
3090	NYSE	OIS	Wed, May 29, 2013	57.04	57.13	55.82	56.64
3089	NYSE	OIS	Tue, May 28, 2013	57.67	57.81	56.90	57.23
3088	NYSE	OIS	Fri, May 24, 2013	56.39	56.89	56.07	56.63
3087	NYSE	OIS	Thu, May 23, 2013	56.68	57.30	55.91	56.61
3086	NYSE	OIS	Wed, May 22, 2013	58.58	59.13	56.99	57.12
3085	NYSE	OIS	Tue, May 21, 2013	58.31	58.67	57.74	58.39
3084	NYSE	OIS	Mon, May 20, 2013	58.16	58.93	57.60	58.85
3083	NYSE	OIS	Fri, May 17, 2013	57.76	58.32	57.51	58.21
3082	NYSE	OIS	Thu, May 16, 2013	57.76	58.25	57.51	57.62
3081	NYSE	OIS	Wed, May 15, 2013	57.99	58.17	57.28	57.84
3080	NYSE	OIS	Tue, May 14, 2013	56.80	58.25	56.78	58.11
3079	NYSE	OIS	Mon, May 13, 2013	57.36	57.42	56.34	57.07
3078	NYSE	OIS	Fri, May 10, 2013	56.58	57.80	56.08	57.69
3077	NYSE	OIS	Thu, May 9, 2013	56.47	57.54	55.37	57.11
3076	NYSE	OIS	Wed, May 8, 2013	53.60	54.55	53.08	54.54
3075	NYSE	OIS	Tue, May 7, 2013	52.94	53.99	52.89	53.93
3074	NYSE	OIS	Mon, May 6, 2013	52.91	53.42	51.94	52.85
3073	NYSE	OIS	Fri, May 3, 2013	53.07	54.57	52.63	53.49
3072	NYSE	OIS	Thu, May 2, 2013	51.50	54.75	51.22	52.55
3071	NYSE	OIS	Wed, May 1, 2013	50.30	51.63	49.90	51.24
3070	NYSE	OIS	Tue, Apr 30, 2013	47.86	51.63	47.75	51.05
3069	NYSE	OIS	Mon, Apr 29, 2013	43.05	44.29	43.00	43.73
3068	NYSE	OIS	Fri, Apr 26, 2013	42.48	43.20	42.09	43.06
3067	NYSE	OIS	Thu, Apr 25, 2013	44.56	45.33	42.08	42.73
3066	NYSE	OIS	Wed, Apr 24, 2013	44.25	45.36	44.23	44.57
3065	NYSE	OIS	Tue, Apr 23, 2013	43.55	44.25	43.03	44.17
3064	NYSE	OIS	Mon, Apr 22, 2013	42.33	43.66	42.28	43.55
3063	NYSE	OIS	Fri, Apr 19, 2013	42.17	42.38	41.41	42.14
3062	NYSE	OIS	Thu, Apr 18, 2013	41.85	42.16	40.77	41.90
3061	NYSE	OIS	Wed, Apr 17, 2013	42.93	42.94	41.43	41.61
3060	NYSE	OIS	Tue, Apr 16, 2013	43.32	43.52	42.45	43.47
3059	NYSE	OIS	Mon, Apr 15, 2013	44.00	44.11	42.61	42.75
3058	NYSE	OIS	Fri, Apr 12, 2013	44.38	44.78	44.05	44.68
3057	NYSE	OIS	Thu, Apr 11, 2013	43.69	44.78	43.36	44.77
3056	NYSE	OIS	Wed, Apr 10, 2013	43.73	44.17	43.51	43.56
3055	NYSE	OIS	Tue, Apr 9, 2013	44.20	44.31	43.35	43.68
3054	NYSE	OIS	Mon, Apr 8, 2013	43.96	44.46	43.61	44.16
3053	NYSE	OIS	Fri, Apr 5, 2013	43.05	43.92	42.83	43.78
3052	NYSE	OIS	Thu, Apr 4, 2013	44.28	44.28	43.25	43.90
3051	NYSE	OIS	Wed, Apr 3, 2013	45.45	45.49	43.39	44.27
3050	NYSE	OIS	Tue, Apr 2, 2013	45.21	45.56	44.76	45.45
3049	NYSE	OIS	Mon, Apr 1, 2013	46.59	46.59	44.85	45.08
3048	NYSE	OIS	Thu, Mar 28, 2013	46.73	47.02	46.32	46.60
3047	NYSE	OIS	Wed, Mar 27, 2013	46.69	46.95	46.29	46.73
3046	NYSE	OIS	Tue, Mar 26, 2013	46.52	47.25	46.35	47.19
3045	NYSE	OIS	Mon, Mar 25, 2013	46.37	46.76	45.94	46.33
3044	NYSE	OIS	Fri, Mar 22, 2013	45.76	46.14	45.57	46.08
3043	NYSE	OIS	Thu, Mar 21, 2013	45.40	45.85	45.29	45.62
3042	NYSE	OIS	Wed, Mar 20, 2013	45.74	45.96	45.01	45.69
3041	NYSE	OIS	Tue, Mar 19, 2013	46.53	46.53	44.74	45.56
3040	NYSE	OIS	Mon, Mar 18, 2013	46.34	46.69	46.09	46.48
3039	NYSE	OIS	Fri, Mar 15, 2013	46.27	47.20	46.19	47.15
3038	NYSE	OIS	Thu, Mar 14, 2013	44.98	46.29	44.97	46.29
3037	NYSE	OIS	Wed, Mar 13, 2013	44.80	45.17	44.63	44.85
3036	NYSE	OIS	Tue, Mar 12, 2013	44.45	45.05	44.42	44.85
3035	NYSE	OIS	Mon, Mar 11, 2013	44.34	44.51	43.96	44.49
3034	NYSE	OIS	Fri, Mar 8, 2013	44.37	44.56	44.03	44.34
3033	NYSE	OIS	Thu, Mar 7, 2013	43.38	44.28	43.28	44.02
3032	NYSE	OIS	Wed, Mar 6, 2013	43.27	43.34	42.81	43.29
3031	NYSE	OIS	Tue, Mar 5, 2013	42.56	43.19	42.47	43.02
3030	NYSE	OIS	Mon, Mar 4, 2013	42.80	43.29	42.10	42.21
3029	NYSE	OIS	Fri, Mar 1, 2013	43.17	43.26	42.76	42.89
3028	NYSE	OIS	Thu, Feb 28, 2013	43.66	44.12	43.45	43.50
3027	NYSE	OIS	Wed, Feb 27, 2013	43.12	43.88	43.12	43.66
3026	NYSE	OIS	Tue, Feb 26, 2013	43.18	43.45	42.32	43.24
3025	NYSE	OIS	Mon, Feb 25, 2013	44.99	44.99	42.85	42.85
3024	NYSE	OIS	Fri, Feb 22, 2013	44.43	44.74	43.65	44.73
3023	NYSE	OIS	Thu, Feb 21, 2013	44.21	44.49	43.18	44.22
3022	NYSE	OIS	Wed, Feb 20, 2013	45.48	45.68	44.30	44.45
3021	NYSE	OIS	Tue, Feb 19, 2013	45.14	45.99	45.14	45.85
3020	NYSE	OIS	Fri, Feb 15, 2013	46.04	46.13	44.85	45.24
3019	NYSE	OIS	Thu, Feb 14, 2013	45.51	46.56	45.41	46.25
3018	NYSE	OIS	Wed, Feb 13, 2013	44.86	45.66	44.86	45.66
3017	NYSE	OIS	Tue, Feb 12, 2013	44.66	44.84	44.37	44.77
3016	NYSE	OIS	Mon, Feb 11, 2013	44.73	44.73	44.40	44.51
3015	NYSE	OIS	Fri, Feb 8, 2013	43.98	44.74	43.76	44.74
3014	NYSE	OIS	Thu, Feb 7, 2013	43.96	44.02	43.44	43.80
3013	NYSE	OIS	Wed, Feb 6, 2013	43.94	44.04	43.25	43.84
3012	NYSE	OIS	Tue, Feb 5, 2013	44.35	44.38	43.46	44.24
3011	NYSE	OIS	Mon, Feb 4, 2013	44.30	44.54	43.98	44.19
3010	NYSE	OIS	Fri, Feb 1, 2013	44.96	45.16	44.21	44.73
3009	NYSE	OIS	Thu, Jan 31, 2013	43.78	44.45	43.52	44.32
3008	NYSE	OIS	Wed, Jan 30, 2013	44.79	44.91	43.84	43.93
3007	NYSE	OIS	Tue, Jan 29, 2013	44.91	44.91	44.19	44.65
3006	NYSE	OIS	Mon, Jan 28, 2013	44.79	45.08	44.40	44.85
3005	NYSE	OIS	Fri, Jan 25, 2013	44.50	44.97	44.22	44.78
3004	NYSE	OIS	Thu, Jan 24, 2013	44.26	44.87	43.93	44.13
3003	NYSE	OIS	Wed, Jan 23, 2013	44.76	44.89	43.98	44.13
3002	NYSE	OIS	Tue, Jan 22, 2013	44.44	44.88	44.09	44.86
3001	NYSE	OIS	Fri, Jan 18, 2013	43.99	44.41	43.87	44.34
3000	NYSE	OIS	Thu, Jan 17, 2013	44.02	44.20	43.79	43.91
2999	NYSE	OIS	Wed, Jan 16, 2013	43.65	43.82	43.45	43.78
2998	NYSE	OIS	Tue, Jan 15, 2013	43.14	43.77	43.08	43.76
2997	NYSE	OIS	Mon, Jan 14, 2013	43.44	43.50	43.05	43.38
2996	NYSE	OIS	Fri, Jan 11, 2013	44.23	44.36	43.10	43.44
2995	NYSE	OIS	Thu, Jan 10, 2013	44.45	44.61	43.98	44.30
2994	NYSE	OIS	Wed, Jan 9, 2013	42.83	43.92	42.73	43.86
2993	NYSE	OIS	Tue, Jan 8, 2013	42.58	42.65	42.17	42.64
2992	NYSE	OIS	Mon, Jan 7, 2013	42.18	42.96	41.78	42.80
2991	NYSE	OIS	Fri, Jan 4, 2013	41.89	42.60	41.59	42.59
2990	NYSE	OIS	Thu, Jan 3, 2013	41.44	42.42	41.36	41.64
2989	NYSE	OIS	Wed, Jan 2, 2013	41.92	42.08	40.72	41.50
2988	NYSE	OIS	Mon, Dec 31, 2012	39.39	40.98	39.31	40.87
2987	NYSE	OIS	Fri, Dec 28, 2012	39.80	39.88	39.28	39.49
2986	NYSE	OIS	Thu, Dec 27, 2012	40.00	40.31	39.44	40.15
2985	NYSE	OIS	Wed, Dec 26, 2012	39.91	40.15	39.43	39.66
2984	NYSE	OIS	Mon, Dec 24, 2012	39.84	39.88	39.47	39.65
2983	NYSE	OIS	Fri, Dec 21, 2012	39.98	40.50	39.77	40.00
2982	NYSE	OIS	Thu, Dec 20, 2012	39.82	40.94	39.77	40.89
2981	NYSE	OIS	Wed, Dec 19, 2012	40.25	40.41	39.61	39.90
2980	NYSE	OIS	Tue, Dec 18, 2012	38.00	40.09	37.99	40.03
2979	NYSE	OIS	Mon, Dec 17, 2012	38.09	38.33	37.59	38.11
2978	NYSE	OIS	Fri, Dec 14, 2012	38.60	38.75	38.03	38.06
2977	NYSE	OIS	Thu, Dec 13, 2012	39.32	39.53	38.57	38.96
2976	NYSE	OIS	Wed, Dec 12, 2012	39.44	39.62	39.08	39.14
2975	NYSE	OIS	Tue, Dec 11, 2012	39.55	39.71	39.17	39.29
2974	NYSE	OIS	Mon, Dec 10, 2012	39.51	39.60	39.14	39.29
2973	NYSE	OIS	Fri, Dec 7, 2012	40.06	40.12	39.23	39.46
2972	NYSE	OIS	Thu, Dec 6, 2012	39.95	40.26	39.73	40.00
2971	NYSE	OIS	Wed, Dec 5, 2012	39.54	40.20	39.33	40.10
2970	NYSE	OIS	Tue, Dec 4, 2012	40.07	40.42	39.27	39.33
2969	NYSE	OIS	Mon, Dec 3, 2012	40.93	41.27	40.10	40.21
2968	NYSE	OIS	Fri, Nov 30, 2012	39.39	40.57	39.36	40.40
2967	NYSE	OIS	Thu, Nov 29, 2012	39.35	39.61	38.96	39.33
2966	NYSE	OIS	Wed, Nov 28, 2012	37.86	39.31	37.47	39.17
2965	NYSE	OIS	Tue, Nov 27, 2012	38.35	38.71	38.00	38.12
2964	NYSE	OIS	Mon, Nov 26, 2012	38.57	38.77	38.30	38.34
2963	NYSE	OIS	Fri, Nov 23, 2012	37.65	38.96	37.65	38.92
2962	NYSE	OIS	Wed, Nov 21, 2012	38.12	38.46	37.75	38.13
2961	NYSE	OIS	Tue, Nov 20, 2012	37.97	38.43	37.88	38.17
2960	NYSE	OIS	Mon, Nov 19, 2012	37.77	38.27	37.56	38.18
2959	NYSE	OIS	Fri, Nov 16, 2012	37.05	37.41	36.23	37.09
2958	NYSE	OIS	Thu, Nov 15, 2012	37.37	37.72	36.52	36.79
2957	NYSE	OIS	Wed, Nov 14, 2012	37.40	37.75	37.15	37.20
2956	NYSE	OIS	Tue, Nov 13, 2012	37.02	38.05	37.02	37.21
2955	NYSE	OIS	Mon, Nov 12, 2012	37.35	38.17	37.35	37.74
2954	NYSE	OIS	Fri, Nov 9, 2012	37.36	38.73	37.21	37.76
2953	NYSE	OIS	Thu, Nov 8, 2012	38.56	38.73	37.55	37.57
2952	NYSE	OIS	Wed, Nov 7, 2012	39.16	39.24	38.24	38.55
2951	NYSE	OIS	Tue, Nov 6, 2012	40.48	40.56	39.72	39.99
2950	NYSE	OIS	Mon, Nov 5, 2012	39.88	40.62	39.76	40.49
2949	NYSE	OIS	Fri, Nov 2, 2012	41.62	41.62	39.81	39.84
2948	NYSE	OIS	Thu, Nov 1, 2012	40.58	42.47	40.15	40.98
2947	NYSE	OIS	Wed, Oct 31, 2012	41.61	42.05	40.08	41.76
2946	NYSE	OIS	Fri, Oct 26, 2012	41.58	42.01	41.08	41.65
2945	NYSE	OIS	Thu, Oct 25, 2012	41.65	41.83	40.88	41.65
2944	NYSE	OIS	Wed, Oct 24, 2012	42.05	42.27	41.08	41.20
2943	NYSE	OIS	Tue, Oct 23, 2012	41.65	42.18	40.90	41.84
2942	NYSE	OIS	Mon, Oct 22, 2012	42.81	43.07	41.89	42.53
2941	NYSE	OIS	Fri, Oct 19, 2012	43.67	43.93	42.74	42.94
2940	NYSE	OIS	Thu, Oct 18, 2012	44.18	44.43	43.78	43.98
2939	NYSE	OIS	Wed, Oct 17, 2012	43.70	44.52	43.08	44.38
2938	NYSE	OIS	Tue, Oct 16, 2012	42.87	44.06	42.79	43.60
2937	NYSE	OIS	Mon, Oct 15, 2012	42.33	42.82	41.58	42.68
2936	NYSE	OIS	Fri, Oct 12, 2012	42.53	42.65	41.76	41.92
2935	NYSE	OIS	Thu, Oct 11, 2012	43.05	43.29	42.62	42.68
2934	NYSE	OIS	Wed, Oct 10, 2012	42.84	43.05	42.20	42.55
2933	NYSE	OIS	Tue, Oct 9, 2012	43.47	43.98	43.00	43.02
2932	NYSE	OIS	Mon, Oct 8, 2012	43.34	43.82	43.16	43.49
2931	NYSE	OIS	Fri, Oct 5, 2012	44.54	44.57	43.53	43.66
2930	NYSE	OIS	Thu, Oct 4, 2012	43.13	44.20	42.77	44.20
2929	NYSE	OIS	Wed, Oct 3, 2012	45.11	45.16	42.61	42.90
2928	NYSE	OIS	Tue, Oct 2, 2012	45.21	45.38	44.72	45.17
2927	NYSE	OIS	Mon, Oct 1, 2012	45.64	45.97	44.75	45.06
2926	NYSE	OIS	Fri, Sep 28, 2012	45.65	46.04	45.31	45.40
2925	NYSE	OIS	Thu, Sep 27, 2012	45.46	45.92	45.06	45.92
2924	NYSE	OIS	Wed, Sep 26, 2012	45.85	46.00	44.66	45.00
2923	NYSE	OIS	Tue, Sep 25, 2012	47.31	47.48	45.82	45.92
2922	NYSE	OIS	Mon, Sep 24, 2012	49.16	49.61	46.45	46.86
2921	NYSE	OIS	Fri, Sep 21, 2012	47.94	48.70	47.47	47.51
2920	NYSE	OIS	Thu, Sep 20, 2012	47.01	47.61	46.61	47.39
2919	NYSE	OIS	Wed, Sep 19, 2012	48.10	48.44	47.24	47.63
2918	NYSE	OIS	Tue, Sep 18, 2012	48.85	49.03	47.52	47.95
2917	NYSE	OIS	Mon, Sep 17, 2012	49.39	49.87	48.75	48.81
2916	NYSE	OIS	Fri, Sep 14, 2012	48.56	50.06	48.45	49.50
2915	NYSE	OIS	Thu, Sep 13, 2012	47.63	48.56	46.76	48.22
2914	NYSE	OIS	Wed, Sep 12, 2012	47.53	47.98	47.19	47.54
2913	NYSE	OIS	Tue, Sep 11, 2012	46.84	47.76	46.81	47.42
2912	NYSE	OIS	Mon, Sep 10, 2012	47.43	47.61	46.61	46.66
2911	NYSE	OIS	Fri, Sep 7, 2012	45.99	47.63	45.90	47.29
2910	NYSE	OIS	Thu, Sep 6, 2012	45.64	46.85	45.56	45.97
2909	NYSE	OIS	Wed, Sep 5, 2012	44.88	45.53	44.70	45.17
2908	NYSE	OIS	Tue, Sep 4, 2012	44.52	45.22	44.09	45.07
2907	NYSE	OIS	Fri, Aug 31, 2012	44.50	45.07	43.87	44.70
2906	NYSE	OIS	Thu, Aug 30, 2012	44.78	44.81	43.58	43.86
2905	NYSE	OIS	Wed, Aug 29, 2012	45.48	46.04	44.52	45.08
2904	NYSE	OIS	Tue, Aug 28, 2012	44.69	45.34	44.49	44.94
2903	NYSE	OIS	Mon, Aug 27, 2012	45.17	45.49	44.60	44.84
2902	NYSE	OIS	Fri, Aug 24, 2012	44.34	45.30	43.97	45.08
2901	NYSE	OIS	Thu, Aug 23, 2012	45.16	45.43	44.12	44.32
2900	NYSE	OIS	Wed, Aug 22, 2012	44.78	45.46	44.57	45.36
2899	NYSE	OIS	Tue, Aug 21, 2012	45.94	46.12	44.63	44.82
2898	NYSE	OIS	Mon, Aug 20, 2012	45.98	46.15	45.65	45.69
2897	NYSE	OIS	Fri, Aug 17, 2012	45.99	46.24	45.72	46.10
2896	NYSE	OIS	Thu, Aug 16, 2012	45.32	46.29	45.32	46.13
2895	NYSE	OIS	Wed, Aug 15, 2012	44.90	45.47	44.66	45.46
2894	NYSE	OIS	Tue, Aug 14, 2012	45.33	45.44	44.75	44.93
2893	NYSE	OIS	Mon, Aug 13, 2012	45.32	45.46	44.56	45.01
2892	NYSE	OIS	Fri, Aug 10, 2012	44.94	45.36	44.72	45.28
2891	NYSE	OIS	Thu, Aug 9, 2012	44.98	45.97	44.65	45.50
2890	NYSE	OIS	Wed, Aug 8, 2012	44.83	45.44	44.53	44.98
2889	NYSE	OIS	Tue, Aug 7, 2012	44.85	45.70	44.74	45.16
2888	NYSE	OIS	Mon, Aug 6, 2012	43.99	44.53	43.87	44.24
2887	NYSE	OIS	Fri, Aug 3, 2012	43.53	43.99	43.04	43.85
2886	NYSE	OIS	Thu, Aug 2, 2012	42.37	43.00	41.54	42.13
2885	NYSE	OIS	Wed, Aug 1, 2012	43.33	44.70	41.86	42.77
2884	NYSE	OIS	Tue, Jul 31, 2012	43.64	44.05	41.40	41.53
2883	NYSE	OIS	Mon, Jul 30, 2012	43.92	44.20	42.63	43.49
2882	NYSE	OIS	Fri, Jul 27, 2012	42.97	44.40	42.56	44.12
2881	NYSE	OIS	Thu, Jul 26, 2012	42.47	42.84	42.06	42.61
2880	NYSE	OIS	Wed, Jul 25, 2012	41.56	41.78	40.71	41.38
2879	NYSE	OIS	Tue, Jul 24, 2012	41.93	42.14	40.54	41.14
2878	NYSE	OIS	Mon, Jul 23, 2012	41.09	42.12	40.74	41.85
2877	NYSE	OIS	Fri, Jul 20, 2012	42.14	42.85	41.93	42.36
2876	NYSE	OIS	Thu, Jul 19, 2012	42.56	42.83	42.21	42.42
2875	NYSE	OIS	Wed, Jul 18, 2012	41.08	42.30	41.06	42.26
2874	NYSE	OIS	Tue, Jul 17, 2012	40.74	41.36	40.09	41.31
2873	NYSE	OIS	Mon, Jul 16, 2012	39.92	40.59	39.48	40.27
2872	NYSE	OIS	Fri, Jul 13, 2012	39.21	40.43	39.21	40.22
2871	NYSE	OIS	Thu, Jul 12, 2012	38.32	39.30	37.23	39.01
2870	NYSE	OIS	Wed, Jul 11, 2012	38.33	39.12	38.33	38.93
2869	NYSE	OIS	Tue, Jul 10, 2012	39.89	40.12	37.86	38.22
2868	NYSE	OIS	Mon, Jul 9, 2012	38.90	39.57	38.29	39.47
2867	NYSE	OIS	Fri, Jul 6, 2012	38.33	39.02	38.28	38.91
2866	NYSE	OIS	Thu, Jul 5, 2012	39.01	39.61	38.49	39.05
2865	NYSE	OIS	Tue, Jul 3, 2012	38.12	39.50	38.12	39.33
2864	NYSE	OIS	Mon, Jul 2, 2012	37.98	38.20	37.33	37.77
2863	NYSE	OIS	Fri, Jun 29, 2012	37.28	37.87	36.83	37.82
2862	NYSE	OIS	Thu, Jun 28, 2012	35.25	36.35	35.25	36.06
2861	NYSE	OIS	Wed, Jun 27, 2012	35.47	35.87	35.20	35.63
2860	NYSE	OIS	Tue, Jun 26, 2012	34.99	35.49	34.29	35.37
2859	NYSE	OIS	Mon, Jun 25, 2012	35.20	35.29	34.54	35.01
2858	NYSE	OIS	Fri, Jun 22, 2012	37.21	37.24	35.97	35.97
2857	NYSE	OIS	Thu, Jun 21, 2012	39.42	39.59	36.83	36.87
2856	NYSE	OIS	Wed, Jun 20, 2012	39.68	40.25	39.12	39.43
2855	NYSE	OIS	Tue, Jun 19, 2012	38.86	39.91	38.79	39.77
2854	NYSE	OIS	Mon, Jun 18, 2012	38.49	38.65	37.87	38.39
2853	NYSE	OIS	Fri, Jun 15, 2012	38.73	39.09	38.32	39.03
2852	NYSE	OIS	Thu, Jun 14, 2012	37.69	38.85	37.47	38.29
2851	NYSE	OIS	Wed, Jun 13, 2012	38.28	38.63	37.36	37.67
2850	NYSE	OIS	Tue, Jun 12, 2012	37.29	37.79	36.83	37.73
2849	NYSE	OIS	Mon, Jun 11, 2012	38.21	38.64	36.98	37.05
2848	NYSE	OIS	Fri, Jun 8, 2012	37.73	38.11	36.90	37.83
2847	NYSE	OIS	Thu, Jun 7, 2012	37.82	39.00	37.71	38.13
2846	NYSE	OIS	Wed, Jun 6, 2012	36.52	37.52	36.40	37.15
2845	NYSE	OIS	Tue, Jun 5, 2012	35.00	36.50	34.83	36.11
2844	NYSE	OIS	Mon, Jun 4, 2012	35.83	36.01	34.63	35.17
2843	NYSE	OIS	Fri, Jun 1, 2012	37.33	37.34	35.69	35.73
2842	NYSE	OIS	Thu, May 31, 2012	38.60	38.73	37.08	38.03
2841	NYSE	OIS	Wed, May 30, 2012	39.51	39.58	38.48	38.67
2840	NYSE	OIS	Tue, May 29, 2012	39.44	40.74	39.44	40.31
2839	NYSE	OIS	Fri, May 25, 2012	39.20	39.53	38.67	38.91
2838	NYSE	OIS	Thu, May 24, 2012	39.84	39.91	38.53	39.09
2837	NYSE	OIS	Wed, May 23, 2012	38.40	39.73	38.03	39.72
2836	NYSE	OIS	Tue, May 22, 2012	39.68	40.26	38.71	38.95
2835	NYSE	OIS	Mon, May 21, 2012	38.61	39.85	38.48	39.82
2834	NYSE	OIS	Fri, May 18, 2012	38.87	39.44	38.21	38.39
2833	NYSE	OIS	Thu, May 17, 2012	39.76	39.95	38.61	38.67
2832	NYSE	OIS	Wed, May 16, 2012	40.60	41.26	39.68	39.79
2831	NYSE	OIS	Tue, May 15, 2012	41.54	41.81	40.21	40.33
2830	NYSE	OIS	Mon, May 14, 2012	41.80	41.88	41.26	41.38
2829	NYSE	OIS	Fri, May 11, 2012	42.50	43.61	42.24	42.56
2828	NYSE	OIS	Thu, May 10, 2012	43.33	43.71	42.68	42.96
2827	NYSE	OIS	Wed, May 9, 2012	42.81	43.38	42.53	42.66
2826	NYSE	OIS	Tue, May 8, 2012	43.17	43.70	42.02	43.64
2825	NYSE	OIS	Mon, May 7, 2012	43.94	44.04	43.00	43.73
2824	NYSE	OIS	Fri, May 4, 2012	44.38	44.72	43.82	44.21
2823	NYSE	OIS	Thu, May 3, 2012	45.37	45.41	44.70	45.09
2822	NYSE	OIS	Wed, May 2, 2012	44.89	45.46	44.55	45.26
2821	NYSE	OIS	Tue, May 1, 2012	45.64	46.55	45.15	45.56
2820	NYSE	OIS	Mon, Apr 30, 2012	44.91	45.68	44.82	45.46
2819	NYSE	OIS	Fri, Apr 27, 2012	47.09	47.32	44.69	45.01
2818	NYSE	OIS	Thu, Apr 26, 2012	41.54	42.39	41.28	42.17
2817	NYSE	OIS	Wed, Apr 25, 2012	41.23	41.78	40.78	41.55
2816	NYSE	OIS	Tue, Apr 24, 2012	40.32	41.49	39.74	40.97
2815	NYSE	OIS	Mon, Apr 23, 2012	39.45	40.62	38.93	40.05
2814	NYSE	OIS	Fri, Apr 20, 2012	41.47	41.96	40.19	40.29
2813	NYSE	OIS	Thu, Apr 19, 2012	41.19	41.78	40.62	41.13
2812	NYSE	OIS	Wed, Apr 18, 2012	41.26	41.86	40.75	41.39
2811	NYSE	OIS	Tue, Apr 17, 2012	41.05	41.70	40.56	41.38
2810	NYSE	OIS	Mon, Apr 16, 2012	42.50	42.78	40.47	40.52
2809	NYSE	OIS	Fri, Apr 13, 2012	44.03	44.07	42.62	42.69
2808	NYSE	OIS	Thu, Apr 12, 2012	42.98	44.41	42.94	44.23
2807	NYSE	OIS	Wed, Apr 11, 2012	43.68	43.73	42.75	42.88
2806	NYSE	OIS	Tue, Apr 10, 2012	44.24	44.54	42.46	42.86
2805	NYSE	OIS	Mon, Apr 9, 2012	44.19	44.83	43.78	44.21
2804	NYSE	OIS	Thu, Apr 5, 2012	45.12	46.06	44.78	45.00
2803	NYSE	OIS	Wed, Apr 4, 2012	44.83	45.88	44.83	45.29
2802	NYSE	OIS	Tue, Apr 3, 2012	45.36	46.04	44.89	45.97
2801	NYSE	OIS	Mon, Apr 2, 2012	44.57	45.88	44.16	45.25
2800	NYSE	OIS	Fri, Mar 30, 2012	45.03	45.12	44.23	44.60
2799	NYSE	OIS	Thu, Mar 29, 2012	44.72	45.09	43.89	44.57
2798	NYSE	OIS	Wed, Mar 28, 2012	45.40	45.81	44.42	44.98
2797	NYSE	OIS	Tue, Mar 27, 2012	46.59	46.67	45.36	45.64
2796	NYSE	OIS	Mon, Mar 26, 2012	46.79	47.13	46.24	46.61
2795	NYSE	OIS	Fri, Mar 23, 2012	45.00	46.53	44.97	46.25
2794	NYSE	OIS	Thu, Mar 22, 2012	46.11	46.48	44.72	44.96
2793	NYSE	OIS	Wed, Mar 21, 2012	46.83	47.10	45.98	46.63
2792	NYSE	OIS	Tue, Mar 20, 2012	46.96	47.18	46.42	46.89
2791	NYSE	OIS	Mon, Mar 19, 2012	47.44	48.22	46.99	47.59
2790	NYSE	OIS	Fri, Mar 16, 2012	46.57	48.17	46.56	47.43
2789	NYSE	OIS	Thu, Mar 15, 2012	46.24	47.02	45.57	46.71
2788	NYSE	OIS	Wed, Mar 14, 2012	46.89	46.95	45.72	46.05
2787	NYSE	OIS	Tue, Mar 13, 2012	46.75	47.11	46.21	46.85
2786	NYSE	OIS	Mon, Mar 12, 2012	47.86	47.90	46.10	46.26
2785	NYSE	OIS	Fri, Mar 9, 2012	47.52	49.09	47.45	47.92
2784	NYSE	OIS	Thu, Mar 8, 2012	47.19	47.91	46.84	47.47
2783	NYSE	OIS	Wed, Mar 7, 2012	45.42	46.71	45.14	46.62
2782	NYSE	OIS	Tue, Mar 6, 2012	45.62	45.84	45.08	45.32
2781	NYSE	OIS	Mon, Mar 5, 2012	47.53	47.63	46.21	46.56
2780	NYSE	OIS	Fri, Mar 2, 2012	48.13	48.99	47.02	47.51
2779	NYSE	OIS	Thu, Mar 1, 2012	46.80	49.12	46.75	48.19
2778	NYSE	OIS	Wed, Feb 29, 2012	47.98	48.52	46.19	46.40
2777	NYSE	OIS	Tue, Feb 28, 2012	48.12	48.49	47.45	47.80
2776	NYSE	OIS	Mon, Feb 27, 2012	48.54	48.68	47.67	47.99
2775	NYSE	OIS	Fri, Feb 24, 2012	49.49	50.07	48.91	48.94
2774	NYSE	OIS	Thu, Feb 23, 2012	49.38	49.67	48.69	49.25
2773	NYSE	OIS	Wed, Feb 22, 2012	48.83	49.79	48.83	49.21
2772	NYSE	OIS	Tue, Feb 21, 2012	47.35	49.04	47.35	48.97
2771	NYSE	OIS	Fri, Feb 17, 2012	48.66	48.73	46.11	47.92
2770	NYSE	OIS	Thu, Feb 16, 2012	47.46	48.41	46.98	48.35
2769	NYSE	OIS	Wed, Feb 15, 2012	48.11	49.62	46.90	47.28
2768	NYSE	OIS	Tue, Feb 14, 2012	47.57	48.07	47.39	47.86
2767	NYSE	OIS	Mon, Feb 13, 2012	47.96	48.33	47.05	47.80
2766	NYSE	OIS	Fri, Feb 10, 2012	47.35	48.26	47.11	47.41
2765	NYSE	OIS	Thu, Feb 9, 2012	48.73	49.02	47.86	48.38
2764	NYSE	OIS	Wed, Feb 8, 2012	48.91	49.02	48.29	48.62
2763	NYSE	OIS	Tue, Feb 7, 2012	48.46	48.66	47.95	48.50
2762	NYSE	OIS	Mon, Feb 6, 2012	47.47	48.62	47.25	48.51
2761	NYSE	OIS	Fri, Feb 3, 2012	47.32	48.10	46.70	47.83
2760	NYSE	OIS	Thu, Feb 2, 2012	46.08	46.79	46.08	46.49
2759	NYSE	OIS	Wed, Feb 1, 2012	45.76	46.61	45.48	46.09
2758	NYSE	OIS	Tue, Jan 31, 2012	45.30	45.81	45.00	45.53
2757	NYSE	OIS	Mon, Jan 30, 2012	45.29	45.46	44.28	44.82
2756	NYSE	OIS	Fri, Jan 27, 2012	45.14	46.19	45.14	45.92
2755	NYSE	OIS	Thu, Jan 26, 2012	47.35	47.41	45.06	45.41
2754	NYSE	OIS	Wed, Jan 25, 2012	45.68	47.35	44.75	47.06
2753	NYSE	OIS	Tue, Jan 24, 2012	45.42	45.88	44.78	45.74
2752	NYSE	OIS	Mon, Jan 23, 2012	46.17	46.58	45.58	46.01
2751	NYSE	OIS	Fri, Jan 20, 2012	46.82	47.27	45.56	45.98
2750	NYSE	OIS	Thu, Jan 19, 2012	46.50	47.35	46.16	46.94
2749	NYSE	OIS	Wed, Jan 18, 2012	44.49	46.08	44.39	46.02
2748	NYSE	OIS	Tue, Jan 17, 2012	44.32	44.99	43.68	44.48
2747	NYSE	OIS	Fri, Jan 13, 2012	43.69	43.97	42.94	43.54
2746	NYSE	OIS	Thu, Jan 12, 2012	44.92	45.10	43.82	44.17
2745	NYSE	OIS	Wed, Jan 11, 2012	45.12	45.35	44.22	44.65
2744	NYSE	OIS	Tue, Jan 10, 2012	45.12	45.61	44.25	45.50
2743	NYSE	OIS	Mon, Jan 9, 2012	44.02	44.74	43.92	44.33
2742	NYSE	OIS	Fri, Jan 6, 2012	44.33	44.53	43.34	43.82
2741	NYSE	OIS	Thu, Jan 5, 2012	43.92	44.49	43.00	44.32
2740	NYSE	OIS	Wed, Jan 4, 2012	44.03	44.73	43.53	44.17
2739	NYSE	OIS	Tue, Jan 3, 2012	44.86	45.09	43.80	44.25
2738	NYSE	OIS	Fri, Dec 30, 2011	43.26	44.09	43.09	43.63
2737	NYSE	OIS	Thu, Dec 29, 2011	42.56	43.32	42.30	43.17
2736	NYSE	OIS	Wed, Dec 28, 2011	43.30	43.62	42.28	42.33
2735	NYSE	OIS	Tue, Dec 27, 2011	43.12	43.70	43.01	43.37
2734	NYSE	OIS	Fri, Dec 23, 2011	43.17	43.61	42.71	43.43
2733	NYSE	OIS	Thu, Dec 22, 2011	43.17	43.78	42.73	42.98
2732	NYSE	OIS	Wed, Dec 21, 2011	42.90	43.20	41.21	42.96
2731	NYSE	OIS	Tue, Dec 20, 2011	41.55	43.12	41.32	42.66
2730	NYSE	OIS	Mon, Dec 19, 2011	41.60	41.84	40.26	40.35
2729	NYSE	OIS	Fri, Dec 16, 2011	39.82	41.37	39.76	41.12
2728	NYSE	OIS	Thu, Dec 15, 2011	40.98	41.20	39.09	39.35
2727	NYSE	OIS	Wed, Dec 14, 2011	40.82	41.08	39.95	40.07
2726	NYSE	OIS	Tue, Dec 13, 2011	42.82	43.44	41.06	41.28
2725	NYSE	OIS	Mon, Dec 12, 2011	42.94	42.94	41.49	42.24
2724	NYSE	OIS	Fri, Dec 9, 2011	42.48	44.00	42.48	43.78
2723	NYSE	OIS	Thu, Dec 8, 2011	43.48	44.02	41.95	42.16
2722	NYSE	OIS	Wed, Dec 7, 2011	43.48	44.32	42.60	43.97
2721	NYSE	OIS	Tue, Dec 6, 2011	43.98	44.42	43.45	43.82
2720	NYSE	OIS	Mon, Dec 5, 2011	44.45	44.86	43.50	44.06
2719	NYSE	OIS	Fri, Dec 2, 2011	43.41	44.24	42.87	43.34
2718	NYSE	OIS	Thu, Dec 1, 2011	42.61	43.84	42.52	43.09
2717	NYSE	OIS	Wed, Nov 30, 2011	41.50	43.00	41.49	42.99
2716	NYSE	OIS	Tue, Nov 29, 2011	38.93	40.08	38.32	39.51
2715	NYSE	OIS	Mon, Nov 28, 2011	38.25	39.12	37.93	38.80
2714	NYSE	OIS	Fri, Nov 25, 2011	36.12	37.02	36.05	36.21
2713	NYSE	OIS	Wed, Nov 23, 2011	37.32	37.65	35.91	36.22
2712	NYSE	OIS	Tue, Nov 22, 2011	38.72	39.23	37.83	38.12
2711	NYSE	OIS	Mon, Nov 21, 2011	38.71	39.01	37.99	38.70
2710	NYSE	OIS	Fri, Nov 18, 2011	39.95	40.27	39.07	39.80
2709	NYSE	OIS	Thu, Nov 17, 2011	41.13	41.76	38.77	39.53
2708	NYSE	OIS	Wed, Nov 16, 2011	41.13	43.05	40.78	41.60
2707	NYSE	OIS	Tue, Nov 15, 2011	41.30	41.87	40.60	41.44
2706	NYSE	OIS	Mon, Nov 14, 2011	41.68	42.21	41.08	41.53
2705	NYSE	OIS	Fri, Nov 11, 2011	41.30	42.24	41.19	41.93
2704	NYSE	OIS	Thu, Nov 10, 2011	41.77	42.01	40.32	41.19
2703	NYSE	OIS	Wed, Nov 9, 2011	40.89	41.92	40.45	40.77
2702	NYSE	OIS	Tue, Nov 8, 2011	42.84	42.84	41.36	42.48
2701	NYSE	OIS	Mon, Nov 7, 2011	42.57	43.56	41.45	42.39
2700	NYSE	OIS	Fri, Nov 4, 2011	41.25	43.25	40.50	42.35
2699	NYSE	OIS	Thu, Nov 3, 2011	39.76	40.74	39.12	40.66
2698	NYSE	OIS	Wed, Nov 2, 2011	39.36	39.47	38.28	39.11
2697	NYSE	OIS	Tue, Nov 1, 2011	37.79	39.17	37.34	38.46
2696	NYSE	OIS	Mon, Oct 31, 2011	40.56	40.64	39.75	39.77
2695	NYSE	OIS	Fri, Oct 28, 2011	41.36	42.14	40.99	41.58
2694	NYSE	OIS	Thu, Oct 27, 2011	40.89	42.68	40.73	41.98
2693	NYSE	OIS	Wed, Oct 26, 2011	39.09	39.49	37.40	39.18
2692	NYSE	OIS	Tue, Oct 25, 2011	39.51	39.64	37.67	38.28
2691	NYSE	OIS	Mon, Oct 24, 2011	37.80	39.65	37.80	39.56
2690	NYSE	OIS	Fri, Oct 21, 2011	37.54	38.19	37.04	37.49
2689	NYSE	OIS	Thu, Oct 20, 2011	36.45	37.05	35.74	36.89
2688	NYSE	OIS	Wed, Oct 19, 2011	37.52	38.30	36.53	36.72
2687	NYSE	OIS	Tue, Oct 18, 2011	36.41	37.93	35.27	37.65
2686	NYSE	OIS	Mon, Oct 17, 2011	36.75	37.24	36.11	36.20
2685	NYSE	OIS	Fri, Oct 14, 2011	35.64	37.13	35.25	36.88
2684	NYSE	OIS	Thu, Oct 13, 2011	34.55	35.32	33.67	34.92
2683	NYSE	OIS	Wed, Oct 12, 2011	33.96	35.33	33.87	34.83
2682	NYSE	OIS	Tue, Oct 11, 2011	32.95	34.27	32.90	33.68
2681	NYSE	OIS	Mon, Oct 10, 2011	31.80	33.55	31.79	33.54
2680	NYSE	OIS	Fri, Oct 7, 2011	31.45	31.71	30.08	30.67
2679	NYSE	OIS	Thu, Oct 6, 2011	30.11	31.28	29.62	31.19
2678	NYSE	OIS	Wed, Oct 5, 2011	28.92	30.31	28.00	30.12
2677	NYSE	OIS	Tue, Oct 4, 2011	26.38	28.84	25.58	28.79
2676	NYSE	OIS	Mon, Oct 3, 2011	28.77	28.99	26.79	26.82
2675	NYSE	OIS	Fri, Sep 30, 2011	29.38	30.20	28.89	29.09
2674	NYSE	OIS	Thu, Sep 29, 2011	31.40	31.40	29.30	30.14
2673	NYSE	OIS	Wed, Sep 28, 2011	31.98	32.24	30.23	30.35
2672	NYSE	OIS	Tue, Sep 27, 2011	31.50	33.35	31.50	31.96
2671	NYSE	OIS	Mon, Sep 26, 2011	29.17	30.78	28.22	30.70
2670	NYSE	OIS	Fri, Sep 23, 2011	29.30	30.00	28.91	29.26
2669	NYSE	OIS	Thu, Sep 22, 2011	32.02	32.02	28.78	29.52
2668	NYSE	OIS	Wed, Sep 21, 2011	34.96	35.31	33.28	33.32
2667	NYSE	OIS	Tue, Sep 20, 2011	36.43	36.55	34.93	34.96
2666	NYSE	OIS	Mon, Sep 19, 2011	35.70	36.47	35.17	36.16
2665	NYSE	OIS	Fri, Sep 16, 2011	37.03	37.34	36.38	36.89
2664	NYSE	OIS	Thu, Sep 15, 2011	36.34	37.13	35.80	37.11
2663	NYSE	OIS	Wed, Sep 14, 2011	35.70	36.64	34.65	35.88
2662	NYSE	OIS	Tue, Sep 13, 2011	34.61	35.77	34.27	35.44
2661	NYSE	OIS	Mon, Sep 12, 2011	33.69	34.93	33.47	34.49
2660	NYSE	OIS	Fri, Sep 9, 2011	35.39	36.20	34.29	34.57
2659	NYSE	OIS	Thu, Sep 8, 2011	36.48	37.09	35.82	36.12
2658	NYSE	OIS	Wed, Sep 7, 2011	35.15	36.83	35.15	36.75
2657	NYSE	OIS	Tue, Sep 6, 2011	33.93	34.50	32.97	34.43
2656	NYSE	OIS	Fri, Sep 2, 2011	36.95	37.01	35.48	35.80
2655	NYSE	OIS	Thu, Sep 1, 2011	37.85	38.65	37.61	38.16
2654	NYSE	OIS	Wed, Aug 31, 2011	37.43	38.36	37.27	37.75
2653	NYSE	OIS	Tue, Aug 30, 2011	35.91	37.43	35.73	37.14
2652	NYSE	OIS	Mon, Aug 29, 2011	35.59	36.40	35.58	36.35
2651	NYSE	OIS	Fri, Aug 26, 2011	33.05	35.05	32.87	34.87
2650	NYSE	OIS	Thu, Aug 25, 2011	34.87	35.12	33.30	33.38
2649	NYSE	OIS	Wed, Aug 24, 2011	34.33	34.65	33.55	34.49
2648	NYSE	OIS	Tue, Aug 23, 2011	32.80	34.51	32.23	34.46
2647	NYSE	OIS	Mon, Aug 22, 2011	34.54	34.73	32.38	32.49
2646	NYSE	OIS	Fri, Aug 19, 2011	34.92	35.93	33.50	33.50
2645	NYSE	OIS	Thu, Aug 18, 2011	37.53	37.53	35.14	35.56
2644	NYSE	OIS	Wed, Aug 17, 2011	40.43	40.70	39.21	39.31
2643	NYSE	OIS	Tue, Aug 16, 2011	40.03	40.54	39.67	39.87
2642	NYSE	OIS	Mon, Aug 15, 2011	39.65	40.73	39.65	40.68
2641	NYSE	OIS	Fri, Aug 12, 2011	37.72	39.16	37.48	39.10
2640	NYSE	OIS	Thu, Aug 11, 2011	35.05	37.84	34.73	37.15
2639	NYSE	OIS	Wed, Aug 10, 2011	36.13	36.84	34.67	34.78
2638	NYSE	OIS	Tue, Aug 9, 2011	36.83	36.95	34.57	36.87
2637	NYSE	OIS	Mon, Aug 8, 2011	39.24	39.45	35.64	35.87
2636	NYSE	OIS	Fri, Aug 5, 2011	43.84	44.28	39.55	40.97
2635	NYSE	OIS	Thu, Aug 4, 2011	46.82	46.82	43.33	43.36
2634	NYSE	OIS	Wed, Aug 3, 2011	47.96	48.37	45.74	47.59
2633	NYSE	OIS	Tue, Aug 2, 2011	46.85	49.70	46.85	47.64
2632	NYSE	OIS	Mon, Aug 1, 2011	47.66	47.95	45.63	46.77
2631	NYSE	OIS	Fri, Jul 29, 2011	45.79	46.33	45.21	46.10
2630	NYSE	OIS	Thu, Jul 28, 2011	46.46	48.01	46.34	46.52
2629	NYSE	OIS	Wed, Jul 27, 2011	47.99	48.21	46.33	46.34
2628	NYSE	OIS	Tue, Jul 26, 2011	48.66	48.82	47.98	48.33
2627	NYSE	OIS	Mon, Jul 25, 2011	47.97	48.99	47.97	48.50
2626	NYSE	OIS	Fri, Jul 22, 2011	48.53	49.11	48.38	48.85
2625	NYSE	OIS	Thu, Jul 21, 2011	48.48	48.82	48.21	48.40
2624	NYSE	OIS	Wed, Jul 20, 2011	48.01	48.39	47.63	48.27
2623	NYSE	OIS	Tue, Jul 19, 2011	47.06	48.12	47.06	47.95
2622	NYSE	OIS	Mon, Jul 18, 2011	47.30	47.34	46.25	46.57
2621	NYSE	OIS	Fri, Jul 15, 2011	46.94	47.40	46.34	47.39
2620	NYSE	OIS	Thu, Jul 14, 2011	47.59	47.59	46.40	46.53
2619	NYSE	OIS	Wed, Jul 13, 2011	46.58	48.14	46.57	47.17
2618	NYSE	OIS	Tue, Jul 12, 2011	46.22	46.77	45.90	46.23
2617	NYSE	OIS	Mon, Jul 11, 2011	47.05	47.15	46.01	46.26
2616	NYSE	OIS	Fri, Jul 8, 2011	47.26	47.93	46.85	47.90
2615	NYSE	OIS	Thu, Jul 7, 2011	47.61	48.28	47.46	48.16
2614	NYSE	OIS	Wed, Jul 6, 2011	46.50	47.04	45.95	46.83
2613	NYSE	OIS	Tue, Jul 5, 2011	46.10	46.87	46.07	46.51
2612	NYSE	OIS	Fri, Jul 1, 2011	45.52	46.42	45.30	46.23
2611	NYSE	OIS	Thu, Jun 30, 2011	44.18	45.89	44.02	45.65
2610	NYSE	OIS	Wed, Jun 29, 2011	43.42	44.44	43.12	44.08
2609	NYSE	OIS	Tue, Jun 28, 2011	42.03	43.18	42.02	43.10
2608	NYSE	OIS	Mon, Jun 27, 2011	41.13	41.97	40.95	41.64
2607	NYSE	OIS	Fri, Jun 24, 2011	42.01	42.12	41.21	41.42
2606	NYSE	OIS	Thu, Jun 23, 2011	40.82	42.12	40.28	42.06
2605	NYSE	OIS	Wed, Jun 22, 2011	41.25	42.16	41.24	41.74
2604	NYSE	OIS	Tue, Jun 21, 2011	40.54	41.64	40.46	41.40
2603	NYSE	OIS	Mon, Jun 20, 2011	39.56	40.37	39.20	40.32
2602	NYSE	OIS	Fri, Jun 17, 2011	40.22	40.22	39.62	39.94
2601	NYSE	OIS	Thu, Jun 16, 2011	40.09	40.13	39.13	39.85
2600	NYSE	OIS	Wed, Jun 15, 2011	40.34	40.82	39.83	40.04
2599	NYSE	OIS	Tue, Jun 14, 2011	40.73	41.20	40.72	40.81
2598	NYSE	OIS	Mon, Jun 13, 2011	41.46	41.73	39.51	40.25
2597	NYSE	OIS	Fri, Jun 10, 2011	42.42	42.70	41.44	41.48
2596	NYSE	OIS	Thu, Jun 9, 2011	42.76	42.89	42.22	42.85
2595	NYSE	OIS	Wed, Jun 8, 2011	42.72	43.41	42.37	42.48
2594	NYSE	OIS	Tue, Jun 7, 2011	42.77	43.02	42.14	42.73
2593	NYSE	OIS	Mon, Jun 6, 2011	43.61	44.01	42.47	42.49
2592	NYSE	OIS	Fri, Jun 3, 2011	43.28	44.44	42.93	43.84
2591	NYSE	OIS	Thu, Jun 2, 2011	44.18	44.93	43.29	44.06
2590	NYSE	OIS	Wed, Jun 1, 2011	44.92	45.70	44.07	44.22
2589	NYSE	OIS	Tue, May 31, 2011	45.55	45.69	44.42	45.16
2588	NYSE	OIS	Fri, May 27, 2011	45.05	45.70	44.55	44.70
2587	NYSE	OIS	Thu, May 26, 2011	43.33	44.89	43.20	44.84
2586	NYSE	OIS	Wed, May 25, 2011	41.80	43.88	41.80	43.73
2585	NYSE	OIS	Tue, May 24, 2011	41.86	42.78	41.70	42.12
2584	NYSE	OIS	Mon, May 23, 2011	41.68	41.94	41.01	41.51
2583	NYSE	OIS	Fri, May 20, 2011	74.94	75.45	73.73	74.44
2582	NYSE	OIS	Thu, May 19, 2011	74.74	75.48	73.89	75.16
2581	NYSE	OIS	Wed, May 18, 2011	71.80	75.28	71.42	74.05
2580	NYSE	OIS	Tue, May 17, 2011	71.75	72.18	69.77	71.37
2579	NYSE	OIS	Mon, May 16, 2011	72.82	74.76	71.86	72.16
2578	NYSE	OIS	Fri, May 13, 2011	74.62	74.88	73.10	73.62
2577	NYSE	OIS	Thu, May 12, 2011	77.02	77.43	73.98	74.74
2576	NYSE	OIS	Wed, May 11, 2011	77.82	78.89	76.12	77.28
2575	NYSE	OIS	Tue, May 10, 2011	77.59	79.06	76.99	78.25
2574	NYSE	OIS	Mon, May 9, 2011	75.13	77.70	74.96	77.28
2573	NYSE	OIS	Fri, May 6, 2011	76.66	77.37	74.54	75.00
2572	NYSE	OIS	Thu, May 5, 2011	76.94	78.34	74.68	75.39
2571	NYSE	OIS	Wed, May 4, 2011	79.88	80.00	77.08	78.23
2570	NYSE	OIS	Tue, May 3, 2011	79.93	80.49	79.29	80.04
2569	NYSE	OIS	Mon, May 2, 2011	83.01	83.01	79.66	80.37
2568	NYSE	OIS	Fri, Apr 29, 2011	80.79	83.13	80.79	83.01
2567	NYSE	OIS	Thu, Apr 28, 2011	80.76	81.57	78.97	80.03
2566	NYSE	OIS	Wed, Apr 27, 2011	78.81	79.16	75.88	78.73
2565	NYSE	OIS	Tue, Apr 26, 2011	78.34	79.14	78.22	78.85
2564	NYSE	OIS	Mon, Apr 25, 2011	80.96	81.23	78.25	78.52
2563	NYSE	OIS	Thu, Apr 21, 2011	79.53	81.70	79.53	80.68
2562	NYSE	OIS	Wed, Apr 20, 2011	79.11	79.26	77.82	79.14
2561	NYSE	OIS	Tue, Apr 19, 2011	76.88	77.87	76.16	77.58
2560	NYSE	OIS	Mon, Apr 18, 2011	77.65	77.82	76.00	76.75
2559	NYSE	OIS	Fri, Apr 15, 2011	77.23	79.80	76.15	79.31
2558	NYSE	OIS	Thu, Apr 14, 2011	73.59	76.29	73.24	76.13
2557	NYSE	OIS	Wed, Apr 13, 2011	73.67	74.52	73.10	73.87
2556	NYSE	OIS	Tue, Apr 12, 2011	74.24	74.45	72.71	73.37
2555	NYSE	OIS	Mon, Apr 11, 2011	77.39	77.94	75.15	75.20
2554	NYSE	OIS	Fri, Apr 8, 2011	77.49	78.47	77.08	77.51
2553	NYSE	OIS	Thu, Apr 7, 2011	76.22	77.49	75.90	76.26
2552	NYSE	OIS	Wed, Apr 6, 2011	80.03	80.12	75.73	76.67
2551	NYSE	OIS	Tue, Apr 5, 2011	75.25	80.72	75.25	79.75
2550	NYSE	OIS	Mon, Apr 4, 2011	75.80	76.61	74.86	75.11
2549	NYSE	OIS	Fri, Apr 1, 2011	76.51	77.45	75.53	75.76
2548	NYSE	OIS	Thu, Mar 31, 2011	74.37	76.33	73.69	76.14
2547	NYSE	OIS	Wed, Mar 30, 2011	74.50	74.86	73.53	73.98
2546	NYSE	OIS	Tue, Mar 29, 2011	73.12	74.40	72.76	74.30
2545	NYSE	OIS	Mon, Mar 28, 2011	74.48	75.18	73.44	73.51
2544	NYSE	OIS	Fri, Mar 25, 2011	73.65	75.28	73.06	74.37
2543	NYSE	OIS	Thu, Mar 24, 2011	73.23	73.84	71.94	73.33
2542	NYSE	OIS	Wed, Mar 23, 2011	72.90	73.24	71.99	73.00
2541	NYSE	OIS	Tue, Mar 22, 2011	72.90	74.06	72.59	73.28
2540	NYSE	OIS	Mon, Mar 21, 2011	70.00	73.01	69.90	72.92
2539	NYSE	OIS	Fri, Mar 18, 2011	70.54	70.76	68.81	69.01
2538	NYSE	OIS	Thu, Mar 17, 2011	69.34	70.45	68.69	69.72
2537	NYSE	OIS	Wed, Mar 16, 2011	70.16	71.23	67.48	68.26
2536	NYSE	OIS	Tue, Mar 15, 2011	68.98	70.99	68.49	70.31
2535	NYSE	OIS	Mon, Mar 14, 2011	71.77	72.42	70.61	72.14
2534	NYSE	OIS	Fri, Mar 11, 2011	69.72	73.68	69.14	72.80
2533	NYSE	OIS	Thu, Mar 10, 2011	72.02	72.47	69.23	70.55
2532	NYSE	OIS	Wed, Mar 9, 2011	75.37	75.77	73.00	73.16
2531	NYSE	OIS	Tue, Mar 8, 2011	77.13	77.60	75.15	75.20
2530	NYSE	OIS	Mon, Mar 7, 2011	76.65	78.43	76.01	77.41
2529	NYSE	OIS	Fri, Mar 4, 2011	75.79	76.96	75.33	76.80
2528	NYSE	OIS	Thu, Mar 3, 2011	74.93	76.05	73.78	75.97
2527	NYSE	OIS	Wed, Mar 2, 2011	71.53	73.43	71.15	73.18
2526	NYSE	OIS	Tue, Mar 1, 2011	73.13	73.72	71.57	71.75
2525	NYSE	OIS	Mon, Feb 28, 2011	73.47	73.83	70.90	72.79
2524	NYSE	OIS	Fri, Feb 25, 2011	71.00	73.46	70.79	73.38
2523	NYSE	OIS	Thu, Feb 24, 2011	71.46	72.12	68.92	70.55
2522	NYSE	OIS	Wed, Feb 23, 2011	72.17	72.91	70.47	71.61
2521	NYSE	OIS	Tue, Feb 22, 2011	73.78	74.87	71.24	72.43
2520	NYSE	OIS	Fri, Feb 18, 2011	75.99	76.25	72.23	74.65
2519	NYSE	OIS	Thu, Feb 17, 2011	74.30	75.70	73.86	75.41
2518	NYSE	OIS	Wed, Feb 16, 2011	74.23	76.11	73.95	74.59
2517	NYSE	OIS	Tue, Feb 15, 2011	74.40	74.53	73.27	73.89
2516	NYSE	OIS	Mon, Feb 14, 2011	72.35	74.73	72.25	74.58
2515	NYSE	OIS	Fri, Feb 11, 2011	69.82	73.05	69.82	72.52
2514	NYSE	OIS	Thu, Feb 10, 2011	68.66	70.31	68.01	70.00
2513	NYSE	OIS	Wed, Feb 9, 2011	68.30	69.33	68.13	69.11
2512	NYSE	OIS	Tue, Feb 8, 2011	68.23	68.58	67.75	68.41
2511	NYSE	OIS	Mon, Feb 7, 2011	66.69	68.34	66.69	68.23
2510	NYSE	OIS	Fri, Feb 4, 2011	66.69	66.77	66.08	66.56
2509	NYSE	OIS	Thu, Feb 3, 2011	67.09	67.19	66.23	66.83
2508	NYSE	OIS	Wed, Feb 2, 2011	67.68	67.99	66.80	67.14
2507	NYSE	OIS	Tue, Feb 1, 2011	68.19	70.65	67.61	68.13
2506	NYSE	OIS	Mon, Jan 31, 2011	65.92	68.61	65.38	67.76
2505	NYSE	OIS	Fri, Jan 28, 2011	66.02	66.53	65.16	65.70
2504	NYSE	OIS	Thu, Jan 27, 2011	65.35	66.32	64.60	65.90
2503	NYSE	OIS	Wed, Jan 26, 2011	63.26	66.12	63.19	65.59
2502	NYSE	OIS	Tue, Jan 25, 2011	62.94	63.06	62.11	62.89
2501	NYSE	OIS	Mon, Jan 24, 2011	62.97	63.37	61.99	63.00
2500	NYSE	OIS	Fri, Jan 21, 2011	64.94	65.18	62.70	63.01
2499	NYSE	OIS	Thu, Jan 20, 2011	65.00	65.12	63.62	64.10
2498	NYSE	OIS	Wed, Jan 19, 2011	66.28	67.26	65.52	65.69
2497	NYSE	OIS	Tue, Jan 18, 2011	66.11	66.42	65.69	66.31
2496	NYSE	OIS	Fri, Jan 14, 2011	64.91	66.53	64.49	66.18
2495	NYSE	OIS	Thu, Jan 13, 2011	65.01	65.58	64.09	65.10
2494	NYSE	OIS	Wed, Jan 12, 2011	64.79	65.87	64.69	64.81
2493	NYSE	OIS	Tue, Jan 11, 2011	62.95	64.21	62.95	64.13
2492	NYSE	OIS	Mon, Jan 10, 2011	62.40	62.63	61.81	62.48
2491	NYSE	OIS	Fri, Jan 7, 2011	61.52	62.70	61.40	62.66
2490	NYSE	OIS	Thu, Jan 6, 2011	63.53	63.71	60.76	61.40
2489	NYSE	OIS	Wed, Jan 5, 2011	62.46	63.58	61.83	63.47
2488	NYSE	OIS	Tue, Jan 4, 2011	65.36	65.83	62.60	62.97
2487	NYSE	OIS	Mon, Jan 3, 2011	64.78	65.35	64.51	65.08
2486	NYSE	OIS	Fri, Dec 31, 2010	64.35	64.68	64.07	64.09
2485	NYSE	OIS	Thu, Dec 30, 2010	64.81	65.19	64.29	64.38
2484	NYSE	OIS	Wed, Dec 29, 2010	63.89	65.18	63.88	64.81
2483	NYSE	OIS	Tue, Dec 28, 2010	63.84	64.03	63.11	63.79
2482	NYSE	OIS	Mon, Dec 27, 2010	64.50	64.50	63.24	63.70
2481	NYSE	OIS	Thu, Dec 23, 2010	64.72	65.12	64.22	64.74
2480	NYSE	OIS	Wed, Dec 22, 2010	65.31	65.98	64.61	64.83
2479	NYSE	OIS	Tue, Dec 21, 2010	63.41	65.33	63.22	65.31
2478	NYSE	OIS	Mon, Dec 20, 2010	64.19	64.48	62.87	63.06
2477	NYSE	OIS	Fri, Dec 17, 2010	63.22	64.45	62.87	63.90
2476	NYSE	OIS	Thu, Dec 16, 2010	61.74	63.38	61.12	63.20
2475	NYSE	OIS	Wed, Dec 15, 2010	62.63	63.21	61.60	61.69
2474	NYSE	OIS	Tue, Dec 14, 2010	63.58	63.97	62.17	62.70
2473	NYSE	OIS	Mon, Dec 13, 2010	63.32	64.00	63.29	63.52
2472	NYSE	OIS	Fri, Dec 10, 2010	62.79	63.21	62.41	62.95
2471	NYSE	OIS	Thu, Dec 9, 2010	62.89	62.89	62.14	62.66
2470	NYSE	OIS	Wed, Dec 8, 2010	62.79	63.17	62.42	62.69
2469	NYSE	OIS	Tue, Dec 7, 2010	63.60	63.63	62.20	62.62
2468	NYSE	OIS	Mon, Dec 6, 2010	62.00	62.97	61.70	62.83
2467	NYSE	OIS	Fri, Dec 3, 2010	60.39	62.50	60.08	62.34
2466	NYSE	OIS	Thu, Dec 2, 2010	60.75	61.66	60.60	60.95
2465	NYSE	OIS	Wed, Dec 1, 2010	60.30	61.08	60.30	60.50
2464	NYSE	OIS	Tue, Nov 30, 2010	57.46	59.72	57.16	59.33
2463	NYSE	OIS	Mon, Nov 29, 2010	58.03	58.68	57.01	58.33
2462	NYSE	OIS	Fri, Nov 26, 2010	58.46	58.78	58.08	58.29
2461	NYSE	OIS	Wed, Nov 24, 2010	57.60	59.44	57.60	59.06
2460	NYSE	OIS	Tue, Nov 23, 2010	57.30	57.34	56.74	57.16
2459	NYSE	OIS	Mon, Nov 22, 2010	57.64	58.41	57.22	58.26
2458	NYSE	OIS	Fri, Nov 19, 2010	58.30	58.30	57.46	57.96
2457	NYSE	OIS	Thu, Nov 18, 2010	56.95	58.73	56.84	58.46
2456	NYSE	OIS	Wed, Nov 17, 2010	55.25	56.53	55.08	56.12
2455	NYSE	OIS	Tue, Nov 16, 2010	56.22	56.34	54.75	55.33
2454	NYSE	OIS	Mon, Nov 15, 2010	57.23	57.41	56.59	56.99
2453	NYSE	OIS	Fri, Nov 12, 2010	57.01	57.50	56.25	56.69
2452	NYSE	OIS	Thu, Nov 11, 2010	56.41	58.45	56.36	58.00
2451	NYSE	OIS	Wed, Nov 10, 2010	56.32	57.00	55.61	56.99
2450	NYSE	OIS	Tue, Nov 9, 2010	55.29	57.16	55.13	56.11
2449	NYSE	OIS	Mon, Nov 8, 2010	52.02	54.81	52.02	54.69
2448	NYSE	OIS	Fri, Nov 5, 2010	53.61	54.50	53.20	53.47
2447	NYSE	OIS	Thu, Nov 4, 2010	52.46	54.53	52.46	54.44
2446	NYSE	OIS	Wed, Nov 3, 2010	52.06	52.10	51.04	51.84
2445	NYSE	OIS	Tue, Nov 2, 2010	51.73	51.91	51.29	51.84
2444	NYSE	OIS	Mon, Nov 1, 2010	51.76	52.12	50.90	51.26
2443	NYSE	OIS	Fri, Oct 29, 2010	50.60	51.28	50.53	51.12
2442	NYSE	OIS	Thu, Oct 28, 2010	51.59	51.76	50.33	50.86
2441	NYSE	OIS	Wed, Oct 27, 2010	51.04	51.53	50.54	51.27
2440	NYSE	OIS	Tue, Oct 26, 2010	51.02	51.77	50.83	51.49
2439	NYSE	OIS	Mon, Oct 25, 2010	51.28	51.67	50.96	51.17
2438	NYSE	OIS	Fri, Oct 22, 2010	49.50	50.75	49.50	50.71
2437	NYSE	OIS	Thu, Oct 21, 2010	49.99	50.61	48.78	49.14
2436	NYSE	OIS	Wed, Oct 20, 2010	49.15	50.33	49.15	49.90
2435	NYSE	OIS	Tue, Oct 19, 2010	49.21	49.52	48.48	49.00
2434	NYSE	OIS	Mon, Oct 18, 2010	50.38	50.66	49.48	50.07
2433	NYSE	OIS	Fri, Oct 15, 2010	49.46	50.26	49.31	50.17
2432	NYSE	OIS	Thu, Oct 14, 2010	49.43	49.71	48.10	49.01
2431	NYSE	OIS	Wed, Oct 13, 2010	48.95	50.00	48.83	49.63
2430	NYSE	OIS	Tue, Oct 12, 2010	48.79	48.79	48.24	48.62
2429	NYSE	OIS	Mon, Oct 11, 2010	48.76	49.18	48.68	48.85
2428	NYSE	OIS	Fri, Oct 8, 2010	47.62	48.92	47.62	48.79
2427	NYSE	OIS	Thu, Oct 7, 2010	47.71	47.79	47.00	47.60
2426	NYSE	OIS	Wed, Oct 6, 2010	47.82	48.03	46.91	47.24
2425	NYSE	OIS	Tue, Oct 5, 2010	47.65	48.49	47.44	47.97
2424	NYSE	OIS	Mon, Oct 4, 2010	46.58	47.65	46.46	47.25
2423	NYSE	OIS	Fri, Oct 1, 2010	46.81	47.15	46.21	47.00
2422	NYSE	OIS	Thu, Sep 30, 2010	46.78	46.95	45.05	46.55
2421	NYSE	OIS	Wed, Sep 29, 2010	44.80	46.65	44.80	46.43
2420	NYSE	OIS	Tue, Sep 28, 2010	44.88	45.56	44.49	45.14
2419	NYSE	OIS	Mon, Sep 27, 2010	45.60	45.84	44.79	44.87
2418	NYSE	OIS	Fri, Sep 24, 2010	45.01	45.92	44.94	45.73
2417	NYSE	OIS	Thu, Sep 23, 2010	44.16	44.73	43.88	44.35
2416	NYSE	OIS	Wed, Sep 22, 2010	45.47	46.31	44.59	44.87
2415	NYSE	OIS	Tue, Sep 21, 2010	45.25	46.13	44.84	45.73
2414	NYSE	OIS	Mon, Sep 20, 2010	43.88	45.33	43.43	45.18
2413	NYSE	OIS	Fri, Sep 17, 2010	44.70	44.79	43.78	43.83
2412	NYSE	OIS	Thu, Sep 16, 2010	44.36	44.72	43.97	44.36
2411	NYSE	OIS	Wed, Sep 15, 2010	45.11	45.13	43.96	44.27
2410	NYSE	OIS	Tue, Sep 14, 2010	45.12	45.40	44.30	45.24
2409	NYSE	OIS	Mon, Sep 13, 2010	45.11	45.34	44.72	45.10
2408	NYSE	OIS	Fri, Sep 10, 2010	43.70	44.75	43.66	44.62
2407	NYSE	OIS	Thu, Sep 9, 2010	44.37	44.37	43.31	43.52
2406	NYSE	OIS	Wed, Sep 8, 2010	42.98	43.67	42.98	43.45
2405	NYSE	OIS	Tue, Sep 7, 2010	42.99	43.25	42.50	42.81
2404	NYSE	OIS	Fri, Sep 3, 2010	43.60	43.99	43.21	43.58
2403	NYSE	OIS	Thu, Sep 2, 2010	42.97	43.14	41.84	43.12
2402	NYSE	OIS	Wed, Sep 1, 2010	42.08	42.90	41.79	42.67
2401	NYSE	OIS	Tue, Aug 31, 2010	40.77	41.44	40.58	41.23
2400	NYSE	OIS	Mon, Aug 30, 2010	42.04	42.57	41.24	41.24
2399	NYSE	OIS	Fri, Aug 27, 2010	40.09	42.28	39.63	42.16
2398	NYSE	OIS	Thu, Aug 26, 2010	40.64	40.74	39.84	39.90
2397	NYSE	OIS	Wed, Aug 25, 2010	40.38	40.40	39.29	40.28
2396	NYSE	OIS	Tue, Aug 24, 2010	40.50	41.16	39.95	40.52
2395	NYSE	OIS	Mon, Aug 23, 2010	41.78	41.96	41.19	41.34
2394	NYSE	OIS	Fri, Aug 20, 2010	41.98	42.26	40.89	41.52
2393	NYSE	OIS	Thu, Aug 19, 2010	43.47	43.74	42.27	42.62
2392	NYSE	OIS	Wed, Aug 18, 2010	44.25	44.31	43.68	43.75
2391	NYSE	OIS	Tue, Aug 17, 2010	43.28	44.86	43.28	44.42
2390	NYSE	OIS	Mon, Aug 16, 2010	42.51	43.04	42.41	42.87
2389	NYSE	OIS	Fri, Aug 13, 2010	43.19	43.70	42.82	42.85
2388	NYSE	OIS	Thu, Aug 12, 2010	42.39	43.65	42.23	43.25
2387	NYSE	OIS	Wed, Aug 11, 2010	44.33	44.54	43.18	43.29
2386	NYSE	OIS	Tue, Aug 10, 2010	45.62	45.74	44.95	45.21
2385	NYSE	OIS	Mon, Aug 9, 2010	46.08	46.33	45.42	46.23
2384	NYSE	OIS	Fri, Aug 6, 2010	46.08	47.02	45.75	46.00
2383	NYSE	OIS	Thu, Aug 5, 2010	44.45	46.67	44.23	46.59
2382	NYSE	OIS	Wed, Aug 4, 2010	45.78	47.89	44.07	44.71
2381	NYSE	OIS	Tue, Aug 3, 2010	45.91	46.29	44.94	45.47
2380	NYSE	OIS	Mon, Aug 2, 2010	46.51	47.49	46.12	46.40
2379	NYSE	OIS	Fri, Jul 30, 2010	44.24	46.03	44.12	45.94
2378	NYSE	OIS	Thu, Jul 29, 2010	43.89	45.09	43.57	44.99
2377	NYSE	OIS	Wed, Jul 28, 2010	44.37	44.84	43.53	43.77
2376	NYSE	OIS	Tue, Jul 27, 2010	46.25	46.34	44.55	44.88
2375	NYSE	OIS	Mon, Jul 26, 2010	45.17	45.85	44.98	45.83
2374	NYSE	OIS	Fri, Jul 23, 2010	43.57	45.40	43.31	45.32
2373	NYSE	OIS	Thu, Jul 22, 2010	43.84	44.50	43.35	44.04
2372	NYSE	OIS	Wed, Jul 21, 2010	43.47	44.18	43.01	43.28
2371	NYSE	OIS	Tue, Jul 20, 2010	41.66	43.25	41.63	43.13
2370	NYSE	OIS	Mon, Jul 19, 2010	42.23	42.74	41.78	42.58
2369	NYSE	OIS	Fri, Jul 16, 2010	42.94	42.94	41.96	42.02
2368	NYSE	OIS	Thu, Jul 15, 2010	43.03	43.52	41.82	43.29
2367	NYSE	OIS	Wed, Jul 14, 2010	42.73	43.57	42.24	43.23
2366	NYSE	OIS	Tue, Jul 13, 2010	42.07	43.21	41.49	42.93
2365	NYSE	OIS	Mon, Jul 12, 2010	42.20	42.90	41.19	41.31
2364	NYSE	OIS	Fri, Jul 9, 2010	42.01	42.44	41.58	42.39
2363	NYSE	OIS	Thu, Jul 8, 2010	41.17	41.93	40.68	41.87
2362	NYSE	OIS	Wed, Jul 7, 2010	39.35	41.06	39.35	40.90
2361	NYSE	OIS	Tue, Jul 6, 2010	40.29	40.82	38.66	39.03
2360	NYSE	OIS	Fri, Jul 2, 2010	39.31	39.80	38.61	39.43
2359	NYSE	OIS	Thu, Jul 1, 2010	39.81	40.15	38.24	39.11
2358	NYSE	OIS	Wed, Jun 30, 2010	40.31	41.46	39.50	39.58
2357	NYSE	OIS	Tue, Jun 29, 2010	40.32	40.89	39.80	40.25
2356	NYSE	OIS	Mon, Jun 28, 2010	41.37	41.51	40.83	41.07
2355	NYSE	OIS	Fri, Jun 25, 2010	40.93	41.66	40.49	41.48
2354	NYSE	OIS	Thu, Jun 24, 2010	42.16	42.23	40.74	40.85
2353	NYSE	OIS	Wed, Jun 23, 2010	42.43	42.67	41.62	42.30
2352	NYSE	OIS	Tue, Jun 22, 2010	44.20	44.46	42.51	42.61
2351	NYSE	OIS	Mon, Jun 21, 2010	46.10	46.35	44.01	44.41
2350	NYSE	OIS	Fri, Jun 18, 2010	44.11	45.42	43.71	45.39
2349	NYSE	OIS	Thu, Jun 17, 2010	43.93	44.59	43.43	44.05
2348	NYSE	OIS	Wed, Jun 16, 2010	43.43	44.01	42.82	43.55
2347	NYSE	OIS	Tue, Jun 15, 2010	42.29	43.86	42.29	43.80
2346	NYSE	OIS	Mon, Jun 14, 2010	43.01	43.23	41.90	42.05
2345	NYSE	OIS	Fri, Jun 11, 2010	39.92	42.59	39.87	42.31
2344	NYSE	OIS	Thu, Jun 10, 2010	39.49	40.47	39.22	40.36
2343	NYSE	OIS	Wed, Jun 9, 2010	38.35	39.78	38.02	38.34
2342	NYSE	OIS	Tue, Jun 8, 2010	36.91	38.09	35.99	37.98
2341	NYSE	OIS	Mon, Jun 7, 2010	38.22	38.64	37.07	37.09
2340	NYSE	OIS	Fri, Jun 4, 2010	38.43	39.92	37.70	37.96
2339	NYSE	OIS	Thu, Jun 3, 2010	39.96	40.17	38.51	39.51
2338	NYSE	OIS	Wed, Jun 2, 2010	37.08	39.76	36.77	39.73
2337	NYSE	OIS	Tue, Jun 1, 2010	37.86	38.58	36.49	36.49
2336	NYSE	OIS	Fri, May 28, 2010	40.77	40.77	39.02	39.04
2335	NYSE	OIS	Thu, May 27, 2010	40.23	41.07	39.69	41.04
2334	NYSE	OIS	Wed, May 26, 2010	39.64	40.17	38.83	39.00
2333	NYSE	OIS	Tue, May 25, 2010	37.30	38.92	36.93	38.78
2332	NYSE	OIS	Mon, May 24, 2010	40.17	40.77	38.50	38.57
2331	NYSE	OIS	Fri, May 21, 2010	37.95	40.41	37.63	40.38
2330	NYSE	OIS	Thu, May 20, 2010	39.88	40.74	38.68	38.85
2329	NYSE	OIS	Wed, May 19, 2010	41.60	42.40	40.97	41.50
2328	NYSE	OIS	Tue, May 18, 2010	43.86	44.23	41.62	41.78
2327	NYSE	OIS	Mon, May 17, 2010	45.39	45.66	42.59	43.36
2326	NYSE	OIS	Fri, May 14, 2010	46.61	46.61	44.72	45.41
2325	NYSE	OIS	Thu, May 13, 2010	47.24	48.10	46.93	47.19
2324	NYSE	OIS	Wed, May 12, 2010	45.77	47.47	45.77	47.44
2323	NYSE	OIS	Tue, May 11, 2010	45.28	46.40	44.90	45.58
2322	NYSE	OIS	Mon, May 10, 2010	45.45	45.81	44.71	45.55
2321	NYSE	OIS	Fri, May 7, 2010	44.40	44.78	42.28	42.95
2320	NYSE	OIS	Thu, May 6, 2010	46.17	47.06	41.17	44.28
2319	NYSE	OIS	Wed, May 5, 2010	46.21	47.09	45.33	46.25
2318	NYSE	OIS	Tue, May 4, 2010	47.97	48.25	46.64	46.96
2317	NYSE	OIS	Mon, May 3, 2010	48.74	49.44	47.79	48.88
2316	NYSE	OIS	Fri, Apr 30, 2010	48.72	49.13	46.51	48.31
2315	NYSE	OIS	Thu, Apr 29, 2010	49.69	50.20	48.02	48.79
2314	NYSE	OIS	Wed, Apr 28, 2010	48.26	49.17	47.85	49.10
2313	NYSE	OIS	Tue, Apr 27, 2010	50.36	50.60	47.81	48.01
2312	NYSE	OIS	Mon, Apr 26, 2010	50.68	51.20	50.61	50.87
2311	NYSE	OIS	Fri, Apr 23, 2010	50.15	51.11	50.03	50.89
2310	NYSE	OIS	Thu, Apr 22, 2010	48.39	50.37	47.98	50.37
2309	NYSE	OIS	Wed, Apr 21, 2010	47.06	49.45	47.06	48.92
2308	NYSE	OIS	Tue, Apr 20, 2010	45.53	47.17	45.53	47.04
2307	NYSE	OIS	Mon, Apr 19, 2010	45.45	46.36	44.85	45.05
2306	NYSE	OIS	Fri, Apr 16, 2010	46.40	47.06	45.41	46.13
2305	NYSE	OIS	Thu, Apr 15, 2010	46.79	47.00	46.38	46.82
2304	NYSE	OIS	Wed, Apr 14, 2010	46.14	46.75	45.72	46.75
2303	NYSE	OIS	Tue, Apr 13, 2010	46.33	46.46	45.35	45.95
2302	NYSE	OIS	Mon, Apr 12, 2010	46.98	47.62	46.39	46.54
2301	NYSE	OIS	Fri, Apr 9, 2010	46.52	46.99	46.00	46.97
2300	NYSE	OIS	Thu, Apr 8, 2010	45.56	46.34	45.10	46.20
2299	NYSE	OIS	Wed, Apr 7, 2010	46.46	46.60	45.69	45.99
2298	NYSE	OIS	Tue, Apr 6, 2010	46.29	46.86	46.19	46.78
2297	NYSE	OIS	Mon, Apr 5, 2010	45.69	46.80	45.47	46.55
2296	NYSE	OIS	Thu, Apr 1, 2010	45.82	46.09	45.15	45.45
2295	NYSE	OIS	Wed, Mar 31, 2010	46.02	46.46	45.22	45.34
2294	NYSE	OIS	Tue, Mar 30, 2010	45.79	46.34	45.61	45.84
2293	NYSE	OIS	Mon, Mar 29, 2010	45.18	45.95	45.17	45.70
2292	NYSE	OIS	Fri, Mar 26, 2010	45.70	46.07	44.60	44.75
2291	NYSE	OIS	Thu, Mar 25, 2010	48.24	48.25	45.44	45.45
2290	NYSE	OIS	Wed, Mar 24, 2010	46.08	48.77	46.04	47.92
2289	NYSE	OIS	Tue, Mar 23, 2010	44.58	46.48	44.57	46.42
2288	NYSE	OIS	Mon, Mar 22, 2010	44.66	45.02	43.85	44.69
2287	NYSE	OIS	Fri, Mar 19, 2010	45.30	45.62	44.51	45.35
2286	NYSE	OIS	Thu, Mar 18, 2010	47.12	47.35	44.94	45.35
2285	NYSE	OIS	Wed, Mar 17, 2010	46.84	47.58	46.79	46.97
2284	NYSE	OIS	Tue, Mar 16, 2010	45.99	46.84	45.69	46.60
2283	NYSE	OIS	Mon, Mar 15, 2010	45.47	45.91	44.83	45.79
2282	NYSE	OIS	Fri, Mar 12, 2010	45.40	45.76	45.04	45.54
2281	NYSE	OIS	Thu, Mar 11, 2010	44.90	45.39	44.60	45.26
2280	NYSE	OIS	Wed, Mar 10, 2010	44.85	45.78	44.28	45.21
2279	NYSE	OIS	Tue, Mar 9, 2010	44.91	45.62	44.63	44.98
2278	NYSE	OIS	Mon, Mar 8, 2010	44.90	45.40	44.58	45.10
2277	NYSE	OIS	Fri, Mar 5, 2010	44.83	45.06	44.57	44.81
2276	NYSE	OIS	Thu, Mar 4, 2010	44.90	45.25	44.30	44.49
2275	NYSE	OIS	Wed, Mar 3, 2010	44.23	45.38	44.23	44.92
2274	NYSE	OIS	Tue, Mar 2, 2010	43.14	44.27	43.14	43.87
2273	NYSE	OIS	Mon, Mar 1, 2010	42.84	43.91	42.84	43.01
2272	NYSE	OIS	Fri, Feb 26, 2010	41.57	43.08	41.29	43.02
2271	NYSE	OIS	Thu, Feb 25, 2010	39.75	41.30	39.57	41.22
2270	NYSE	OIS	Wed, Feb 24, 2010	39.65	40.47	39.63	40.38
2269	NYSE	OIS	Tue, Feb 23, 2010	39.54	39.64	39.06	39.41
2268	NYSE	OIS	Mon, Feb 22, 2010	39.15	40.24	38.84	39.52
2267	NYSE	OIS	Fri, Feb 19, 2010	37.18	38.40	37.14	37.67
2266	NYSE	OIS	Thu, Feb 18, 2010	36.98	37.52	36.96	37.38
2265	NYSE	OIS	Wed, Feb 17, 2010	36.83	37.41	36.59	37.22
2264	NYSE	OIS	Tue, Feb 16, 2010	36.96	37.02	36.36	36.76
2263	NYSE	OIS	Fri, Feb 12, 2010	35.22	36.31	34.80	36.30
2262	NYSE	OIS	Thu, Feb 11, 2010	34.47	35.71	34.47	35.71
2261	NYSE	OIS	Wed, Feb 10, 2010	34.81	35.26	34.23	34.63
2260	NYSE	OIS	Tue, Feb 9, 2010	34.61	35.54	34.52	34.99
2259	NYSE	OIS	Mon, Feb 8, 2010	34.54	35.37	34.18	34.20
2258	NYSE	OIS	Fri, Feb 5, 2010	34.94	35.30	33.65	34.73
2257	NYSE	OIS	Thu, Feb 4, 2010	36.60	36.60	35.05	35.08
2256	NYSE	OIS	Wed, Feb 3, 2010	37.28	37.74	37.12	37.38
2255	NYSE	OIS	Tue, Feb 2, 2010	37.65	37.84	37.25	37.70
2254	NYSE	OIS	Mon, Feb 1, 2010	37.33	37.72	36.96	37.37
2253	NYSE	OIS	Fri, Jan 29, 2010	37.76	38.29	36.57	36.84
2252	NYSE	OIS	Thu, Jan 28, 2010	38.42	38.47	37.17	37.42
2251	NYSE	OIS	Wed, Jan 27, 2010	38.98	39.37	38.13	38.50
2250	NYSE	OIS	Tue, Jan 26, 2010	38.73	39.59	38.43	39.08
2249	NYSE	OIS	Mon, Jan 25, 2010	38.62	39.54	38.59	39.09
2248	NYSE	OIS	Fri, Jan 22, 2010	40.23	40.23	38.44	38.55
2247	NYSE	OIS	Thu, Jan 21, 2010	41.49	41.63	40.28	40.38
2246	NYSE	OIS	Wed, Jan 20, 2010	41.53	41.53	40.93	41.08
2245	NYSE	OIS	Tue, Jan 19, 2010	40.52	42.05	40.52	41.96
2244	NYSE	OIS	Fri, Jan 15, 2010	41.32	41.32	40.21	40.66
2243	NYSE	OIS	Thu, Jan 14, 2010	41.25	41.41	40.54	41.35
2242	NYSE	OIS	Wed, Jan 13, 2010	41.36	41.63	40.48	40.99
2241	NYSE	OIS	Tue, Jan 12, 2010	41.73	41.84	40.93	41.47
2240	NYSE	OIS	Mon, Jan 11, 2010	43.19	43.20	41.81	42.23
2239	NYSE	OIS	Fri, Jan 8, 2010	41.45	42.74	41.03	42.64
2238	NYSE	OIS	Thu, Jan 7, 2010	41.45	41.70	41.00	41.54
2237	NYSE	OIS	Wed, Jan 6, 2010	40.19	41.18	40.19	41.10
2236	NYSE	OIS	Tue, Jan 5, 2010	40.45	40.82	40.22	40.61
2235	NYSE	OIS	Mon, Jan 4, 2010	40.00	40.78	39.86	40.70
2234	NYSE	OIS	Thu, Dec 31, 2009	39.50	39.71	39.11	39.29
2233	NYSE	OIS	Wed, Dec 30, 2009	39.14	39.57	39.14	39.44
2232	NYSE	OIS	Tue, Dec 29, 2009	39.98	39.98	39.31	39.44
2231	NYSE	OIS	Mon, Dec 28, 2009	39.73	39.92	39.52	39.82
2230	NYSE	OIS	Thu, Dec 24, 2009	39.58	39.88	39.21	39.45
2229	NYSE	OIS	Wed, Dec 23, 2009	38.97	39.95	38.97	39.63
2228	NYSE	OIS	Tue, Dec 22, 2009	39.03	39.24	38.72	38.85
2227	NYSE	OIS	Mon, Dec 21, 2009	38.57	39.16	38.44	39.00
2226	NYSE	OIS	Fri, Dec 18, 2009	38.71	38.83	37.92	38.40
2225	NYSE	OIS	Thu, Dec 17, 2009	37.99	38.36	37.57	38.07
2224	NYSE	OIS	Wed, Dec 16, 2009	37.33	38.69	37.12	38.28
2223	NYSE	OIS	Tue, Dec 15, 2009	36.48	37.98	36.40	37.17
2222	NYSE	OIS	Mon, Dec 14, 2009	36.09	36.71	35.86	36.40
2221	NYSE	OIS	Fri, Dec 11, 2009	35.84	35.88	35.04	35.82
2220	NYSE	OIS	Thu, Dec 10, 2009	35.36	35.67	34.91	35.60
2219	NYSE	OIS	Wed, Dec 9, 2009	35.02	35.49	34.67	35.14
2218	NYSE	OIS	Tue, Dec 8, 2009	35.19	35.43	34.71	35.00
2217	NYSE	OIS	Mon, Dec 7, 2009	35.35	35.86	35.31	35.60
2216	NYSE	OIS	Fri, Dec 4, 2009	36.30	36.99	35.34	35.68
2215	NYSE	OIS	Thu, Dec 3, 2009	36.25	36.26	35.58	35.80
2214	NYSE	OIS	Wed, Dec 2, 2009	36.20	36.83	36.10	36.21
2213	NYSE	OIS	Tue, Dec 1, 2009	36.26	36.93	36.10	36.57
2212	NYSE	OIS	Mon, Nov 30, 2009	34.95	35.99	34.94	35.87
2211	NYSE	OIS	Fri, Nov 27, 2009	35.51	35.69	34.85	35.29
2210	NYSE	OIS	Wed, Nov 25, 2009	36.25	36.74	35.83	36.63
2209	NYSE	OIS	Tue, Nov 24, 2009	36.04	36.42	35.70	36.42
2208	NYSE	OIS	Mon, Nov 23, 2009	35.79	36.76	35.49	36.31
2207	NYSE	OIS	Fri, Nov 20, 2009	35.32	35.47	34.79	35.04
2206	NYSE	OIS	Thu, Nov 19, 2009	36.66	36.66	35.01	35.54
2205	NYSE	OIS	Wed, Nov 18, 2009	37.14	37.26	36.50	36.89
2204	NYSE	OIS	Tue, Nov 17, 2009	36.95	37.07	36.24	37.03
2203	NYSE	OIS	Mon, Nov 16, 2009	36.30	36.97	36.16	36.81
2202	NYSE	OIS	Fri, Nov 13, 2009	36.20	36.52	35.39	36.14
2201	NYSE	OIS	Thu, Nov 12, 2009	36.85	37.34	35.91	36.05
2200	NYSE	OIS	Wed, Nov 11, 2009	37.57	37.86	36.43	37.30
2199	NYSE	OIS	Tue, Nov 10, 2009	37.29	37.56	36.31	37.17
2198	NYSE	OIS	Mon, Nov 9, 2009	35.76	37.30	35.70	37.26
2197	NYSE	OIS	Fri, Nov 6, 2009	35.63	36.39	34.58	34.90
2196	NYSE	OIS	Thu, Nov 5, 2009	36.13	36.45	35.43	36.07
2195	NYSE	OIS	Wed, Nov 4, 2009	37.85	38.45	35.49	35.68
2194	NYSE	OIS	Tue, Nov 3, 2009	34.14	36.14	33.90	36.06
2193	NYSE	OIS	Mon, Nov 2, 2009	34.78	35.60	33.99	34.91
2192	NYSE	OIS	Fri, Oct 30, 2009	36.28	36.45	33.40	34.44
2191	NYSE	OIS	Thu, Oct 29, 2009	34.86	37.00	34.86	36.76
2190	NYSE	OIS	Wed, Oct 28, 2009	36.29	36.29	34.24	34.51
2189	NYSE	OIS	Tue, Oct 27, 2009	37.10	37.43	36.19	36.39
2188	NYSE	OIS	Mon, Oct 26, 2009	38.14	38.94	36.61	36.99
2187	NYSE	OIS	Fri, Oct 23, 2009	38.79	38.91	37.35	37.98
2186	NYSE	OIS	Thu, Oct 22, 2009	38.95	39.08	37.55	38.54
2185	NYSE	OIS	Wed, Oct 21, 2009	38.70	40.27	38.59	39.09
2184	NYSE	OIS	Tue, Oct 20, 2009	40.08	40.08	38.32	39.20
2183	NYSE	OIS	Mon, Oct 19, 2009	38.64	39.89	38.58	39.81
2182	NYSE	OIS	Fri, Oct 16, 2009	38.86	39.17	38.07	38.77
2181	NYSE	OIS	Thu, Oct 15, 2009	37.88	39.31	37.58	39.29
2180	NYSE	OIS	Wed, Oct 14, 2009	37.51	38.29	37.24	38.26
2179	NYSE	OIS	Tue, Oct 13, 2009	37.11	37.11	36.26	36.84
2178	NYSE	OIS	Mon, Oct 12, 2009	37.09	37.14	36.36	36.86
2177	NYSE	OIS	Fri, Oct 9, 2009	37.26	37.41	35.93	36.19
2176	NYSE	OIS	Thu, Oct 8, 2009	36.51	37.97	36.13	37.69
2175	NYSE	OIS	Wed, Oct 7, 2009	35.60	36.16	35.45	36.07
2174	NYSE	OIS	Tue, Oct 6, 2009	35.15	36.36	35.15	35.72
2173	NYSE	OIS	Mon, Oct 5, 2009	33.29	34.81	33.26	34.53
2172	NYSE	OIS	Fri, Oct 2, 2009	33.09	33.56	32.65	33.14
2171	NYSE	OIS	Thu, Oct 1, 2009	34.95	35.13	33.79	33.80
2170	NYSE	OIS	Wed, Sep 30, 2009	35.42	35.50	34.41	35.13
2169	NYSE	OIS	Tue, Sep 29, 2009	34.52	35.19	33.90	35.10
2168	NYSE	OIS	Mon, Sep 28, 2009	33.11	34.37	32.94	34.19
2167	NYSE	OIS	Fri, Sep 25, 2009	32.29	33.11	31.96	33.04
2166	NYSE	OIS	Thu, Sep 24, 2009	33.20	33.30	31.89	32.33
2165	NYSE	OIS	Wed, Sep 23, 2009	35.24	35.25	33.35	33.41
2164	NYSE	OIS	Tue, Sep 22, 2009	34.86	35.61	34.51	35.55
2163	NYSE	OIS	Mon, Sep 21, 2009	33.39	34.49	33.00	34.18
2162	NYSE	OIS	Fri, Sep 18, 2009	34.18	34.40	33.63	34.17
2161	NYSE	OIS	Thu, Sep 17, 2009	34.11	34.32	33.66	33.94
2160	NYSE	OIS	Wed, Sep 16, 2009	34.17	34.48	33.47	34.42
2159	NYSE	OIS	Tue, Sep 15, 2009	33.04	34.26	32.84	34.02
2158	NYSE	OIS	Mon, Sep 14, 2009	32.06	32.76	31.64	32.76
2157	NYSE	OIS	Fri, Sep 11, 2009	32.96	33.51	32.10	32.44
2156	NYSE	OIS	Thu, Sep 10, 2009	31.24	32.63	31.10	32.61
2155	NYSE	OIS	Wed, Sep 9, 2009	30.78	31.75	30.44	31.46
2154	NYSE	OIS	Tue, Sep 8, 2009	30.12	30.88	30.12	30.78
2153	NYSE	OIS	Fri, Sep 4, 2009	29.40	29.98	29.22	29.96
2152	NYSE	OIS	Thu, Sep 3, 2009	29.13	29.43	28.53	29.32
2151	NYSE	OIS	Wed, Sep 2, 2009	28.10	28.97	27.80	28.62
2150	NYSE	OIS	Tue, Sep 1, 2009	29.29	30.02	28.30	28.42
2149	NYSE	OIS	Mon, Aug 31, 2009	29.66	29.68	29.10	29.47
2148	NYSE	OIS	Fri, Aug 28, 2009	30.47	30.82	29.87	30.15
2147	NYSE	OIS	Thu, Aug 27, 2009	30.75	30.75	29.80	30.28
2146	NYSE	OIS	Wed, Aug 26, 2009	31.10	31.54	30.57	30.87
2145	NYSE	OIS	Tue, Aug 25, 2009	31.89	31.89	30.98	31.43
2144	NYSE	OIS	Mon, Aug 24, 2009	31.00	31.66	30.75	31.59
2143	NYSE	OIS	Fri, Aug 21, 2009	29.82	30.71	29.46	30.65
2142	NYSE	OIS	Thu, Aug 20, 2009	28.65	29.36	28.57	29.19
2141	NYSE	OIS	Wed, Aug 19, 2009	27.84	28.94	27.84	28.53
2140	NYSE	OIS	Tue, Aug 18, 2009	27.93	28.70	27.74	28.64
2139	NYSE	OIS	Mon, Aug 17, 2009	27.91	28.14	27.46	27.66
2138	NYSE	OIS	Fri, Aug 14, 2009	29.64	29.75	28.61	29.16
2137	NYSE	OIS	Thu, Aug 13, 2009	28.68	29.52	28.16	29.51
2136	NYSE	OIS	Wed, Aug 12, 2009	27.95	28.77	27.82	28.51
2135	NYSE	OIS	Tue, Aug 11, 2009	28.88	28.92	27.96	27.97
2134	NYSE	OIS	Mon, Aug 10, 2009	29.17	29.66	28.45	28.74
2133	NYSE	OIS	Fri, Aug 7, 2009	29.25	29.77	28.63	29.47
2132	NYSE	OIS	Thu, Aug 6, 2009	29.93	29.93	28.62	28.78
2131	NYSE	OIS	Wed, Aug 5, 2009	29.33	29.92	29.05	29.63
2130	NYSE	OIS	Tue, Aug 4, 2009	29.36	29.73	28.88	29.28
2129	NYSE	OIS	Mon, Aug 3, 2009	28.20	29.50	28.07	29.44
2128	NYSE	OIS	Fri, Jul 31, 2009	25.86	27.47	25.86	27.12
2127	NYSE	OIS	Thu, Jul 30, 2009	24.49	26.47	24.49	25.93
2126	NYSE	OIS	Wed, Jul 29, 2009	25.10	25.40	23.85	23.98
2125	NYSE	OIS	Tue, Jul 28, 2009	26.47	26.52	25.04	25.55
2124	NYSE	OIS	Mon, Jul 27, 2009	26.50	26.91	26.18	26.74
2123	NYSE	OIS	Fri, Jul 24, 2009	25.98	26.60	25.55	26.55
2122	NYSE	OIS	Thu, Jul 23, 2009	26.12	26.73	26.07	26.38
2121	NYSE	OIS	Wed, Jul 22, 2009	25.74	26.46	25.38	26.00
2120	NYSE	OIS	Tue, Jul 21, 2009	26.78	26.84	25.53	26.22
2119	NYSE	OIS	Mon, Jul 20, 2009	26.46	26.99	26.05	26.50
2118	NYSE	OIS	Fri, Jul 17, 2009	25.88	26.39	25.77	26.28
2117	NYSE	OIS	Thu, Jul 16, 2009	25.04	26.11	24.84	25.92
2116	NYSE	OIS	Wed, Jul 15, 2009	25.17	25.33	24.73	25.26
2115	NYSE	OIS	Tue, Jul 14, 2009	24.61	25.07	24.46	24.67
2114	NYSE	OIS	Mon, Jul 13, 2009	24.25	24.46	23.42	24.35
2113	NYSE	OIS	Fri, Jul 10, 2009	23.57	24.44	23.22	24.15
2112	NYSE	OIS	Thu, Jul 9, 2009	23.19	24.44	23.07	24.00
2111	NYSE	OIS	Wed, Jul 8, 2009	22.97	23.28	21.79	23.01
2110	NYSE	OIS	Tue, Jul 7, 2009	23.99	24.09	23.09	23.09
2109	NYSE	OIS	Mon, Jul 6, 2009	23.25	23.95	22.90	23.85
2108	NYSE	OIS	Thu, Jul 2, 2009	24.59	24.65	24.07	24.07
2107	NYSE	OIS	Wed, Jul 1, 2009	24.66	25.39	24.62	25.09
2106	NYSE	OIS	Tue, Jun 30, 2009	23.88	24.95	23.88	24.21
2105	NYSE	OIS	Mon, Jun 29, 2009	23.96	24.61	23.78	24.00
2104	NYSE	OIS	Fri, Jun 26, 2009	23.93	24.02	23.27	23.68
2103	NYSE	OIS	Thu, Jun 25, 2009	22.80	24.05	22.79	23.99
2102	NYSE	OIS	Wed, Jun 24, 2009	23.99	24.82	23.76	24.38
2101	NYSE	OIS	Tue, Jun 23, 2009	23.32	24.11	23.13	23.89
2100	NYSE	OIS	Mon, Jun 22, 2009	23.72	23.72	22.83	23.04
2099	NYSE	OIS	Fri, Jun 19, 2009	25.63	25.72	24.14	24.52
2098	NYSE	OIS	Thu, Jun 18, 2009	24.95	25.70	24.36	25.18
2097	NYSE	OIS	Wed, Jun 17, 2009	25.28	25.39	24.36	24.84
2096	NYSE	OIS	Tue, Jun 16, 2009	26.93	27.63	25.68	25.78
2095	NYSE	OIS	Mon, Jun 15, 2009	27.52	27.72	26.15	26.58
2094	NYSE	OIS	Fri, Jun 12, 2009	28.26	28.40	27.62	28.03
2093	NYSE	OIS	Thu, Jun 11, 2009	28.04	29.13	28.02	28.73
2092	NYSE	OIS	Wed, Jun 10, 2009	28.09	28.38	27.46	28.19
2091	NYSE	OIS	Tue, Jun 9, 2009	27.78	27.93	26.81	27.64
2090	NYSE	OIS	Mon, Jun 8, 2009	26.80	27.52	26.27	27.38
2089	NYSE	OIS	Fri, Jun 5, 2009	27.79	28.24	26.89	27.36
2088	NYSE	OIS	Thu, Jun 4, 2009	26.98	27.90	26.91	27.52
2087	NYSE	OIS	Wed, Jun 3, 2009	27.69	27.69	25.77	26.50
2086	NYSE	OIS	Tue, Jun 2, 2009	27.86	28.38	27.22	28.09
2085	NYSE	OIS	Mon, Jun 1, 2009	26.57	28.68	26.57	27.86
2084	NYSE	OIS	Fri, May 29, 2009	25.58	26.72	25.54	26.13
2083	NYSE	OIS	Thu, May 28, 2009	24.68	25.58	24.22	25.39
2082	NYSE	OIS	Wed, May 27, 2009	25.40	25.40	24.22	24.66
2081	NYSE	OIS	Tue, May 26, 2009	23.10	25.69	22.77	25.33
2080	NYSE	OIS	Fri, May 22, 2009	24.09	24.25	23.25	23.32
2079	NYSE	OIS	Thu, May 21, 2009	23.93	24.03	23.03	23.96
2078	NYSE	OIS	Wed, May 20, 2009	23.58	25.08	23.58	24.24
2077	NYSE	OIS	Tue, May 19, 2009	22.45	23.67	22.45	23.26
2076	NYSE	OIS	Mon, May 18, 2009	21.31	22.46	21.26	22.46
2075	NYSE	OIS	Fri, May 15, 2009	20.46	21.53	20.46	21.17
2074	NYSE	OIS	Thu, May 14, 2009	19.44	20.63	19.00	20.31
2073	NYSE	OIS	Wed, May 13, 2009	20.71	20.84	19.52	19.75
2072	NYSE	OIS	Tue, May 12, 2009	20.35	20.95	19.91	20.84
2071	NYSE	OIS	Mon, May 11, 2009	20.66	20.95	19.80	20.20
2070	NYSE	OIS	Fri, May 8, 2009	21.08	21.75	20.08	21.23
2069	NYSE	OIS	Thu, May 7, 2009	21.83	22.13	20.20	20.54
2068	NYSE	OIS	Wed, May 6, 2009	20.66	21.41	20.52	21.18
2067	NYSE	OIS	Tue, May 5, 2009	19.90	20.37	19.40	20.28
2066	NYSE	OIS	Mon, May 4, 2009	19.36	20.01	19.25	19.91
2065	NYSE	OIS	Fri, May 1, 2009	18.80	19.91	18.53	19.33
2064	NYSE	OIS	Thu, Apr 30, 2009	19.47	19.49	18.35	18.90
2063	NYSE	OIS	Wed, Apr 29, 2009	17.84	19.45	16.81	19.20
2062	NYSE	OIS	Tue, Apr 28, 2009	18.54	18.85	18.22	18.42
2061	NYSE	OIS	Mon, Apr 27, 2009	18.91	19.36	18.54	18.85
2060	NYSE	OIS	Fri, Apr 24, 2009	18.60	19.88	18.41	19.68
2059	NYSE	OIS	Thu, Apr 23, 2009	19.22	19.46	17.74	18.15
2058	NYSE	OIS	Wed, Apr 22, 2009	18.29	19.73	18.12	19.14
2057	NYSE	OIS	Tue, Apr 21, 2009	17.10	18.60	17.01	18.48
2056	NYSE	OIS	Mon, Apr 20, 2009	18.26	18.26	16.84	17.24
2055	NYSE	OIS	Fri, Apr 17, 2009	17.94	18.85	17.82	18.72
2054	NYSE	OIS	Thu, Apr 16, 2009	16.73	17.88	16.35	17.74
2053	NYSE	OIS	Wed, Apr 15, 2009	16.52	16.73	16.19	16.68
2052	NYSE	OIS	Tue, Apr 14, 2009	16.29	17.02	16.05	16.55
2051	NYSE	OIS	Mon, Apr 13, 2009	16.09	16.66	15.96	16.48
2050	NYSE	OIS	Thu, Apr 9, 2009	16.75	16.85	16.39	16.80
2049	NYSE	OIS	Wed, Apr 8, 2009	15.39	15.88	15.02	15.87
2048	NYSE	OIS	Tue, Apr 7, 2009	15.22	15.61	15.00	15.24
2047	NYSE	OIS	Mon, Apr 6, 2009	16.00	16.04	14.98	15.48
2046	NYSE	OIS	Fri, Apr 3, 2009	15.09	16.28	14.93	16.23
2045	NYSE	OIS	Thu, Apr 2, 2009	14.50	15.25	14.26	15.00
2044	NYSE	OIS	Wed, Apr 1, 2009	13.21	14.03	13.00	13.99
2043	NYSE	OIS	Tue, Mar 31, 2009	14.12	14.23	13.40	13.42
2042	NYSE	OIS	Mon, Mar 30, 2009	14.01	14.17	13.27	13.91
2041	NYSE	OIS	Fri, Mar 27, 2009	14.87	14.87	14.22	14.66
2040	NYSE	OIS	Thu, Mar 26, 2009	14.71	15.63	14.67	15.28
2039	NYSE	OIS	Wed, Mar 25, 2009	14.15	14.60	13.63	14.17
2038	NYSE	OIS	Tue, Mar 24, 2009	13.68	14.06	13.17	13.97
2037	NYSE	OIS	Mon, Mar 23, 2009	13.46	14.45	13.46	14.10
2036	NYSE	OIS	Fri, Mar 20, 2009	14.30	14.30	13.23	13.29
2035	NYSE	OIS	Thu, Mar 19, 2009	13.82	14.71	13.77	14.10
2034	NYSE	OIS	Wed, Mar 18, 2009	12.84	13.58	12.57	13.44
2033	NYSE	OIS	Tue, Mar 17, 2009	12.81	13.11	12.25	13.06
2032	NYSE	OIS	Mon, Mar 16, 2009	12.25	13.33	12.13	12.73
2031	NYSE	OIS	Fri, Mar 13, 2009	12.05	12.88	12.05	12.26
2030	NYSE	OIS	Thu, Mar 12, 2009	11.61	11.97	11.25	11.94
2029	NYSE	OIS	Wed, Mar 11, 2009	12.02	12.12	11.14	11.47
2028	NYSE	OIS	Tue, Mar 10, 2009	12.03	12.52	11.71	11.89
2027	NYSE	OIS	Mon, Mar 9, 2009	11.47	12.48	11.29	11.61
2026	NYSE	OIS	Fri, Mar 6, 2009	12.19	12.24	11.21	11.67
2025	NYSE	OIS	Thu, Mar 5, 2009	12.27	12.43	11.49	11.72
2024	NYSE	OIS	Wed, Mar 4, 2009	12.28	12.84	12.26	12.43
2023	NYSE	OIS	Tue, Mar 3, 2009	11.97	12.36	11.49	11.70
2022	NYSE	OIS	Mon, Mar 2, 2009	12.68	12.93	11.34	11.60
2021	NYSE	OIS	Fri, Feb 27, 2009	13.23	14.11	13.03	13.32
2020	NYSE	OIS	Thu, Feb 26, 2009	14.39	14.58	13.91	13.95
2019	NYSE	OIS	Wed, Feb 25, 2009	13.95	14.44	13.34	13.96
2018	NYSE	OIS	Tue, Feb 24, 2009	13.37	13.99	12.94	13.96
2017	NYSE	OIS	Mon, Feb 23, 2009	15.58	15.79	13.05	13.37
2016	NYSE	OIS	Fri, Feb 20, 2009	16.28	16.44	14.60	15.59
2015	NYSE	OIS	Thu, Feb 19, 2009	16.26	17.22	16.26	16.65
2014	NYSE	OIS	Wed, Feb 18, 2009	16.90	16.94	15.82	16.17
2013	NYSE	OIS	Tue, Feb 17, 2009	17.81	17.81	16.63	16.66
2012	NYSE	OIS	Fri, Feb 13, 2009	18.60	18.93	18.34	18.45
2011	NYSE	OIS	Thu, Feb 12, 2009	18.13	18.71	17.85	18.45
2010	NYSE	OIS	Wed, Feb 11, 2009	18.31	18.71	17.69	18.40
2009	NYSE	OIS	Tue, Feb 10, 2009	19.17	19.71	18.01	18.19
2008	NYSE	OIS	Mon, Feb 9, 2009	19.41	20.00	18.85	19.22
2007	NYSE	OIS	Fri, Feb 6, 2009	18.89	20.04	18.85	19.40
2006	NYSE	OIS	Thu, Feb 5, 2009	18.53	19.25	17.74	19.15
2005	NYSE	OIS	Wed, Feb 4, 2009	18.10	18.93	17.98	18.54
2004	NYSE	OIS	Tue, Feb 3, 2009	17.84	18.18	17.39	18.05
2003	NYSE	OIS	Mon, Feb 2, 2009	17.50	18.39	17.49	17.82
2002	NYSE	OIS	Fri, Jan 30, 2009	19.22	19.29	18.02	18.31
2001	NYSE	OIS	Thu, Jan 29, 2009	18.98	19.34	18.47	18.63
2000	NYSE	OIS	Wed, Jan 28, 2009	18.42	19.76	18.34	19.35
1999	NYSE	OIS	Tue, Jan 27, 2009	18.68	18.85	17.75	18.45
1998	NYSE	OIS	Mon, Jan 26, 2009	18.34	18.87	17.87	18.41
1997	NYSE	OIS	Fri, Jan 23, 2009	17.07	18.30	17.00	18.09
1996	NYSE	OIS	Thu, Jan 22, 2009	18.82	18.84	17.33	17.63
1995	NYSE	OIS	Wed, Jan 21, 2009	18.07	19.18	17.50	19.13
1994	NYSE	OIS	Tue, Jan 20, 2009	19.19	19.61	17.59	17.64
1993	NYSE	OIS	Fri, Jan 16, 2009	20.16	20.18	18.85	19.51
1992	NYSE	OIS	Thu, Jan 15, 2009	18.92	19.79	18.39	19.63
1991	NYSE	OIS	Wed, Jan 14, 2009	20.84	20.84	18.87	19.09
1990	NYSE	OIS	Tue, Jan 13, 2009	18.99	20.75	18.99	20.66
1989	NYSE	OIS	Mon, Jan 12, 2009	19.76	19.99	18.89	19.25
1988	NYSE	OIS	Fri, Jan 9, 2009	21.70	21.72	19.98	20.14
1987	NYSE	OIS	Thu, Jan 8, 2009	20.69	21.91	20.05	21.80
1986	NYSE	OIS	Wed, Jan 7, 2009	21.66	21.66	20.05	20.73
1985	NYSE	OIS	Tue, Jan 6, 2009	20.35	22.50	20.35	22.03
1984	NYSE	OIS	Mon, Jan 5, 2009	20.00	20.92	19.34	20.20
1983	NYSE	OIS	Fri, Jan 2, 2009	18.98	20.22	18.97	20.05
1982	NYSE	OIS	Wed, Dec 31, 2008	18.44	19.07	17.91	18.69
1981	NYSE	OIS	Tue, Dec 30, 2008	17.30	18.29	16.66	18.28
1980	NYSE	OIS	Mon, Dec 29, 2008	17.52	17.58	16.68	17.29
1979	NYSE	OIS	Fri, Dec 26, 2008	17.00	17.15	16.58	17.12
1978	NYSE	OIS	Wed, Dec 24, 2008	16.83	17.03	16.42	16.76
1977	NYSE	OIS	Tue, Dec 23, 2008	17.53	17.53	16.68	16.93
1976	NYSE	OIS	Mon, Dec 22, 2008	18.39	18.49	16.48	16.58
1975	NYSE	OIS	Fri, Dec 19, 2008	17.79	18.62	17.79	18.09
1974	NYSE	OIS	Thu, Dec 18, 2008	19.62	19.70	17.66	17.78
1973	NYSE	OIS	Wed, Dec 17, 2008	18.96	20.22	18.73	20.03
1972	NYSE	OIS	Tue, Dec 16, 2008	18.85	19.30	18.31	19.18
1971	NYSE	OIS	Mon, Dec 15, 2008	19.43	19.85	17.87	18.47
1970	NYSE	OIS	Fri, Dec 12, 2008	17.65	19.11	17.61	18.78
1969	NYSE	OIS	Thu, Dec 11, 2008	19.48	19.62	18.26	18.77
1968	NYSE	OIS	Wed, Dec 10, 2008	18.79	19.27	18.34	19.12
1967	NYSE	OIS	Tue, Dec 9, 2008	18.24	19.01	17.79	18.17
1966	NYSE	OIS	Mon, Dec 8, 2008	17.87	18.68	17.61	18.13
1965	NYSE	OIS	Fri, Dec 5, 2008	16.64	17.67	15.67	16.93
1964	NYSE	OIS	Thu, Dec 4, 2008	18.37	18.70	16.31	16.76
1963	NYSE	OIS	Wed, Dec 3, 2008	18.88	19.29	18.17	18.75
1962	NYSE	OIS	Tue, Dec 2, 2008	19.90	19.90	18.50	19.50
1961	NYSE	OIS	Mon, Dec 1, 2008	20.60	20.75	18.77	18.77
1960	NYSE	OIS	Fri, Nov 28, 2008	21.17	21.50	20.61	21.42
1959	NYSE	OIS	Wed, Nov 26, 2008	19.22	21.49	18.80	21.45
1958	NYSE	OIS	Tue, Nov 25, 2008	18.59	19.49	18.23	19.34
1957	NYSE	OIS	Mon, Nov 24, 2008	17.92	19.12	17.29	18.67
1956	NYSE	OIS	Fri, Nov 21, 2008	15.35	18.44	15.05	17.29
1955	NYSE	OIS	Thu, Nov 20, 2008	16.80	17.48	14.72	14.93
1954	NYSE	OIS	Wed, Nov 19, 2008	19.00	19.00	16.68	16.70
1953	NYSE	OIS	Tue, Nov 18, 2008	19.42	19.42	17.72	19.00
1952	NYSE	OIS	Mon, Nov 17, 2008	18.54	19.10	18.26	18.43
1951	NYSE	OIS	Fri, Nov 14, 2008	20.02	20.27	18.78	18.82
1950	NYSE	OIS	Thu, Nov 13, 2008	18.40	20.64	17.13	20.64
1949	NYSE	OIS	Wed, Nov 12, 2008	19.64	20.32	18.43	18.43
1948	NYSE	OIS	Tue, Nov 11, 2008	21.10	21.18	19.84	20.48
1947	NYSE	OIS	Mon, Nov 10, 2008	23.05	23.84	21.81	22.14
1946	NYSE	OIS	Fri, Nov 7, 2008	21.49	21.75	20.35	21.75
1945	NYSE	OIS	Thu, Nov 6, 2008	22.48	22.62	20.78	20.90
1944	NYSE	OIS	Wed, Nov 5, 2008	23.49	24.22	22.80	22.90
1943	NYSE	OIS	Tue, Nov 4, 2008	23.29	24.52	22.51	24.27
1942	NYSE	OIS	Mon, Nov 3, 2008	22.78	22.78	21.37	21.95
1941	NYSE	OIS	Fri, Oct 31, 2008	22.62	24.21	21.68	23.13
1940	NYSE	OIS	Thu, Oct 30, 2008	22.87	23.96	21.58	22.78
1939	NYSE	OIS	Wed, Oct 29, 2008	19.00	20.23	18.51	18.83
1938	NYSE	OIS	Tue, Oct 28, 2008	17.33	18.68	16.45	18.68
1937	NYSE	OIS	Mon, Oct 27, 2008	17.04	18.06	16.24	16.43
1936	NYSE	OIS	Fri, Oct 24, 2008	16.61	18.42	16.61	17.79
1935	NYSE	OIS	Thu, Oct 23, 2008	19.37	19.83	17.50	18.72
1934	NYSE	OIS	Wed, Oct 22, 2008	20.63	20.95	18.20	18.70
1933	NYSE	OIS	Tue, Oct 21, 2008	21.49	22.38	21.03	21.42
1932	NYSE	OIS	Mon, Oct 20, 2008	21.63	22.41	20.21	22.41
1931	NYSE	OIS	Fri, Oct 17, 2008	20.86	21.81	19.80	20.06
1930	NYSE	OIS	Thu, Oct 16, 2008	19.98	21.96	19.02	21.96
1929	NYSE	OIS	Wed, Oct 15, 2008	22.43	22.52	19.69	19.69
1928	NYSE	OIS	Tue, Oct 14, 2008	25.34	25.98	21.92	22.80
1927	NYSE	OIS	Mon, Oct 13, 2008	18.59	23.85	18.04	23.85
1926	NYSE	OIS	Fri, Oct 10, 2008	20.78	22.07	18.00	18.00
1925	NYSE	OIS	Thu, Oct 9, 2008	24.64	25.60	21.85	21.85
1924	NYSE	OIS	Wed, Oct 8, 2008	23.57	25.37	22.21	24.24
1923	NYSE	OIS	Tue, Oct 7, 2008	26.69	27.31	24.33	24.47
1922	NYSE	OIS	Mon, Oct 6, 2008	28.89	28.89	23.41	26.06
1921	NYSE	OIS	Fri, Oct 3, 2008	29.65	31.72	28.75	29.24
1920	NYSE	OIS	Thu, Oct 2, 2008	32.37	32.37	29.02	29.16
1919	NYSE	OIS	Wed, Oct 1, 2008	35.35	35.35	32.69	33.09
1918	NYSE	OIS	Tue, Sep 30, 2008	33.79	35.37	33.51	35.35
1917	NYSE	OIS	Mon, Sep 29, 2008	36.89	36.89	32.39	33.38
1916	NYSE	OIS	Fri, Sep 26, 2008	37.60	38.08	36.42	37.64
1915	NYSE	OIS	Thu, Sep 25, 2008	38.61	39.04	37.59	38.66
1914	NYSE	OIS	Wed, Sep 24, 2008	39.62	39.84	38.45	38.61
1913	NYSE	OIS	Tue, Sep 23, 2008	39.71	40.15	37.94	39.19
1912	NYSE	OIS	Mon, Sep 22, 2008	40.05	41.58	39.06	40.55
1911	NYSE	OIS	Fri, Sep 19, 2008	39.00	40.77	37.30	40.24
1910	NYSE	OIS	Thu, Sep 18, 2008	36.99	38.19	33.94	36.51
1909	NYSE	OIS	Wed, Sep 17, 2008	38.20	38.99	36.15	36.65
1908	NYSE	OIS	Tue, Sep 16, 2008	36.75	39.00	34.92	39.00
1907	NYSE	OIS	Mon, Sep 15, 2008	39.64	40.67	37.41	37.97
1906	NYSE	OIS	Fri, Sep 12, 2008	40.22	42.80	39.84	41.81
1905	NYSE	OIS	Thu, Sep 11, 2008	38.46	40.99	37.25	40.38
1904	NYSE	OIS	Wed, Sep 10, 2008	39.09	39.89	38.38	38.94
1903	NYSE	OIS	Tue, Sep 9, 2008	43.17	43.24	38.72	38.77
1902	NYSE	OIS	Mon, Sep 8, 2008	45.93	46.22	43.91	44.10
1901	NYSE	OIS	Fri, Sep 5, 2008	49.10	49.10	43.02	44.83
1900	NYSE	OIS	Thu, Sep 4, 2008	49.74	50.56	47.63	48.15
1899	NYSE	OIS	Wed, Sep 3, 2008	50.96	51.88	48.67	49.99
1898	NYSE	OIS	Tue, Sep 2, 2008	54.79	54.85	50.53	50.87
1897	NYSE	OIS	Fri, Aug 29, 2008	56.94	56.94	54.88	55.63
1896	NYSE	OIS	Thu, Aug 28, 2008	57.70	57.80	54.93	56.55
1895	NYSE	OIS	Wed, Aug 27, 2008	55.49	56.96	55.02	56.72
1894	NYSE	OIS	Tue, Aug 26, 2008	54.80	55.64	54.44	55.27
1893	NYSE	OIS	Mon, Aug 25, 2008	52.33	55.03	52.33	53.98
1892	NYSE	OIS	Fri, Aug 22, 2008	53.64	54.37	52.93	53.18
1891	NYSE	OIS	Thu, Aug 21, 2008	53.18	54.75	52.90	54.07
1890	NYSE	OIS	Wed, Aug 20, 2008	51.60	52.50	50.88	52.35
1889	NYSE	OIS	Tue, Aug 19, 2008	49.14	51.16	49.14	50.96
1888	NYSE	OIS	Mon, Aug 18, 2008	49.28	50.05	48.86	49.30
1887	NYSE	OIS	Fri, Aug 15, 2008	49.00	50.16	48.74	49.25
1886	NYSE	OIS	Thu, Aug 14, 2008	50.30	51.74	49.07	50.34
1885	NYSE	OIS	Wed, Aug 13, 2008	49.07	50.75	49.07	50.50
1884	NYSE	OIS	Tue, Aug 12, 2008	48.61	49.90	48.51	49.21
1883	NYSE	OIS	Mon, Aug 11, 2008	49.35	50.05	47.21	48.28
1882	NYSE	OIS	Fri, Aug 8, 2008	51.38	51.94	48.22	48.64
1881	NYSE	OIS	Thu, Aug 7, 2008	53.12	53.23	51.56	51.63
1880	NYSE	OIS	Wed, Aug 6, 2008	51.62	52.80	50.88	52.47
1879	NYSE	OIS	Tue, Aug 5, 2008	50.04	52.59	50.04	50.95
1878	NYSE	OIS	Mon, Aug 4, 2008	56.80	58.89	50.33	50.77
1877	NYSE	OIS	Fri, Aug 1, 2008	55.30	58.72	55.30	56.59
1876	NYSE	OIS	Thu, Jul 31, 2008	55.73	56.24	54.32	54.88
1875	NYSE	OIS	Wed, Jul 30, 2008	52.47	55.99	51.50	55.97
1874	NYSE	OIS	Tue, Jul 29, 2008	52.72	53.06	51.17	51.88
1873	NYSE	OIS	Mon, Jul 28, 2008	52.31	54.34	52.13	52.72
1872	NYSE	OIS	Fri, Jul 25, 2008	51.16	53.00	51.16	52.13
1871	NYSE	OIS	Thu, Jul 24, 2008	50.88	52.10	49.93	51.16
1870	NYSE	OIS	Wed, Jul 23, 2008	53.56	53.84	50.74	50.93
1869	NYSE	OIS	Tue, Jul 22, 2008	56.00	57.77	53.60	54.06
1868	NYSE	OIS	Mon, Jul 21, 2008	53.70	55.71	52.48	55.69
1867	NYSE	OIS	Fri, Jul 18, 2008	52.38	54.43	52.38	53.14
1866	NYSE	OIS	Thu, Jul 17, 2008	55.34	56.29	51.03	52.03
1865	NYSE	OIS	Wed, Jul 16, 2008	54.69	55.68	53.53	55.12
1864	NYSE	OIS	Tue, Jul 15, 2008	57.93	57.93	55.09	55.12
1863	NYSE	OIS	Mon, Jul 14, 2008	58.41	59.37	57.17	58.30
1862	NYSE	OIS	Fri, Jul 11, 2008	57.40	60.01	56.78	58.08
1861	NYSE	OIS	Thu, Jul 10, 2008	55.69	57.07	55.04	57.02
1860	NYSE	OIS	Wed, Jul 9, 2008	56.41	58.30	55.44	55.91
1859	NYSE	OIS	Tue, Jul 8, 2008	58.09	58.09	54.85	56.33
1858	NYSE	OIS	Mon, Jul 7, 2008	59.43	60.15	57.56	58.47
1857	NYSE	OIS	Thu, Jul 3, 2008	61.04	62.24	59.14	60.01
1856	NYSE	OIS	Wed, Jul 2, 2008	63.87	64.84	60.73	61.04
1855	NYSE	OIS	Tue, Jul 1, 2008	63.71	63.92	62.29	63.07
1854	NYSE	OIS	Mon, Jun 30, 2008	63.67	64.37	62.08	63.44
1853	NYSE	OIS	Fri, Jun 27, 2008	61.91	62.60	61.32	62.48
1852	NYSE	OIS	Thu, Jun 26, 2008	60.06	62.17	59.75	61.20
1851	NYSE	OIS	Wed, Jun 25, 2008	62.61	62.61	59.25	60.50
1850	NYSE	OIS	Tue, Jun 24, 2008	63.00	63.00	61.24	62.31
1849	NYSE	OIS	Mon, Jun 23, 2008	61.20	63.63	60.93	63.57
1848	NYSE	OIS	Fri, Jun 20, 2008	60.96	62.28	60.35	61.14
1847	NYSE	OIS	Thu, Jun 19, 2008	59.25	62.64	59.25	61.14
1846	NYSE	OIS	Wed, Jun 18, 2008	58.73	59.63	58.59	59.16
1845	NYSE	OIS	Tue, Jun 17, 2008	57.53	58.99	57.15	58.84
1844	NYSE	OIS	Mon, Jun 16, 2008	58.78	58.90	57.34	58.05
1843	NYSE	OIS	Fri, Jun 13, 2008	57.05	58.92	57.05	58.54
1842	NYSE	OIS	Thu, Jun 12, 2008	57.25	58.27	57.15	57.25
1841	NYSE	OIS	Wed, Jun 11, 2008	58.82	59.39	58.09	58.24
1840	NYSE	OIS	Tue, Jun 10, 2008	60.09	60.09	57.61	58.25
1839	NYSE	OIS	Mon, Jun 9, 2008	61.02	62.55	60.38	61.00
1838	NYSE	OIS	Fri, Jun 6, 2008	62.13	62.72	60.44	60.50
1837	NYSE	OIS	Thu, Jun 5, 2008	58.84	62.10	58.64	62.10
1836	NYSE	OIS	Wed, Jun 4, 2008	58.04	59.53	57.62	58.69
1835	NYSE	OIS	Tue, Jun 3, 2008	57.91	59.96	57.61	57.89
1834	NYSE	OIS	Mon, Jun 2, 2008	58.42	58.92	56.48	57.99
1833	NYSE	OIS	Fri, May 30, 2008	57.27	59.00	57.27	58.42
1832	NYSE	OIS	Thu, May 29, 2008	57.77	57.82	56.53	57.18
1831	NYSE	OIS	Wed, May 28, 2008	56.16	57.94	56.06	57.94
1830	NYSE	OIS	Tue, May 27, 2008	56.59	57.48	55.87	56.77
1829	NYSE	OIS	Fri, May 23, 2008	58.00	58.26	55.62	56.65
1828	NYSE	OIS	Thu, May 22, 2008	58.26	58.96	57.51	57.96
1827	NYSE	OIS	Wed, May 21, 2008	57.00	59.89	56.73	57.51
1826	NYSE	OIS	Tue, May 20, 2008	56.26	57.00	56.13	56.96
1825	NYSE	OIS	Mon, May 19, 2008	57.01	57.33	55.42	56.25
1824	NYSE	OIS	Fri, May 16, 2008	56.42	57.00	54.97	56.54
1823	NYSE	OIS	Thu, May 15, 2008	55.49	56.16	54.20	56.16
1822	NYSE	OIS	Wed, May 14, 2008	54.50	55.48	53.99	54.96
1821	NYSE	OIS	Tue, May 13, 2008	52.96	54.64	52.27	54.64
1820	NYSE	OIS	Mon, May 12, 2008	52.71	53.40	51.55	53.18
1819	NYSE	OIS	Fri, May 9, 2008	52.78	53.40	51.72	53.33
1818	NYSE	OIS	Thu, May 8, 2008	51.26	52.50	51.08	52.50
1817	NYSE	OIS	Wed, May 7, 2008	51.41	51.94	50.76	51.26
1816	NYSE	OIS	Tue, May 6, 2008	51.00	51.55	49.71	50.96
1815	NYSE	OIS	Mon, May 5, 2008	49.97	51.33	49.30	50.70
1814	NYSE	OIS	Fri, May 2, 2008	50.94	50.97	48.97	49.29
1813	NYSE	OIS	Thu, May 1, 2008	49.93	51.50	48.88	49.19
1812	NYSE	OIS	Wed, Apr 30, 2008	47.31	51.94	47.31	50.06
1811	NYSE	OIS	Tue, Apr 29, 2008	47.79	47.89	45.52	46.67
1810	NYSE	OIS	Mon, Apr 28, 2008	47.74	48.46	47.10	47.86
1809	NYSE	OIS	Fri, Apr 25, 2008	46.61	47.80	46.33	47.50
1808	NYSE	OIS	Thu, Apr 24, 2008	46.83	46.94	44.97	46.33
1807	NYSE	OIS	Wed, Apr 23, 2008	47.33	47.55	46.26	46.95
1806	NYSE	OIS	Tue, Apr 22, 2008	48.49	48.49	46.56	47.05
1805	NYSE	OIS	Mon, Apr 21, 2008	48.81	49.12	48.07	48.49
1804	NYSE	OIS	Fri, Apr 18, 2008	47.51	49.58	47.51	49.23
1803	NYSE	OIS	Thu, Apr 17, 2008	47.25	48.61	47.25	47.93
1802	NYSE	OIS	Wed, Apr 16, 2008	46.85	48.15	46.52	48.04
1801	NYSE	OIS	Tue, Apr 15, 2008	46.26	46.77	45.42	46.55
1800	NYSE	OIS	Mon, Apr 14, 2008	45.13	46.88	45.13	46.22
1799	NYSE	OIS	Fri, Apr 11, 2008	46.80	46.80	45.11	45.23
1798	NYSE	OIS	Thu, Apr 10, 2008	46.89	46.97	45.93	46.97
1797	NYSE	OIS	Wed, Apr 9, 2008	47.49	48.30	46.87	47.00
1796	NYSE	OIS	Tue, Apr 8, 2008	47.19	47.88	46.71	47.31
1795	NYSE	OIS	Mon, Apr 7, 2008	47.70	48.60	47.40	47.65
1794	NYSE	OIS	Fri, Apr 4, 2008	46.07	47.64	45.29	46.97
1793	NYSE	OIS	Thu, Apr 3, 2008	45.46	46.85	45.43	46.02
1792	NYSE	OIS	Wed, Apr 2, 2008	46.00	46.19	45.42	45.98
1791	NYSE	OIS	Tue, Apr 1, 2008	45.36	46.65	44.42	46.00
1790	NYSE	OIS	Mon, Mar 31, 2008	44.23	44.98	43.64	44.81
1789	NYSE	OIS	Fri, Mar 28, 2008	44.39	45.60	43.98	44.53
1788	NYSE	OIS	Thu, Mar 27, 2008	45.55	45.69	44.31	44.31
1787	NYSE	OIS	Wed, Mar 26, 2008	44.03	45.88	43.80	45.52
1786	NYSE	OIS	Tue, Mar 25, 2008	42.98	44.87	42.92	44.15
1785	NYSE	OIS	Mon, Mar 24, 2008	41.47	43.67	41.47	43.04
1784	NYSE	OIS	Thu, Mar 20, 2008	41.69	42.70	40.40	41.20
1783	NYSE	OIS	Wed, Mar 19, 2008	43.92	43.92	41.29	41.73
1782	NYSE	OIS	Tue, Mar 18, 2008	41.71	44.10	41.71	43.95
1781	NYSE	OIS	Mon, Mar 17, 2008	41.80	42.04	40.09	40.81
1780	NYSE	OIS	Fri, Mar 14, 2008	43.66	43.66	41.75	43.19
1779	NYSE	OIS	Thu, Mar 13, 2008	41.17	43.22	40.44	43.19
1778	NYSE	OIS	Wed, Mar 12, 2008	41.93	41.93	40.64	41.29
1777	NYSE	OIS	Tue, Mar 11, 2008	41.09	41.79	40.15	41.79
1776	NYSE	OIS	Mon, Mar 10, 2008	41.00	41.07	39.76	39.88
1775	NYSE	OIS	Fri, Mar 7, 2008	42.00	42.12	40.31	40.93
1774	NYSE	OIS	Thu, Mar 6, 2008	43.54	43.69	41.88	42.33
1773	NYSE	OIS	Wed, Mar 5, 2008	42.44	44.15	42.28	43.81
1772	NYSE	OIS	Tue, Mar 4, 2008	42.90	43.35	41.55	42.15
1771	NYSE	OIS	Mon, Mar 3, 2008	42.59	43.72	42.15	43.09
1770	NYSE	OIS	Fri, Feb 29, 2008	44.17	44.17	41.81	42.16
1769	NYSE	OIS	Thu, Feb 28, 2008	44.10	45.10	44.00	44.40
1768	NYSE	OIS	Wed, Feb 27, 2008	44.20	45.01	43.72	44.12
1767	NYSE	OIS	Tue, Feb 26, 2008	43.00	45.13	42.77	44.31
1766	NYSE	OIS	Mon, Feb 25, 2008	42.23	43.74	41.40	43.29
1765	NYSE	OIS	Fri, Feb 22, 2008	41.33	42.28	40.60	42.03
1764	NYSE	OIS	Thu, Feb 21, 2008	42.95	42.95	40.74	41.08
1763	NYSE	OIS	Wed, Feb 20, 2008	39.00	42.60	38.72	42.57
1762	NYSE	OIS	Tue, Feb 19, 2008	37.48	37.91	36.59	37.29
1761	NYSE	OIS	Fri, Feb 15, 2008	36.78	37.21	35.91	36.53
1760	NYSE	OIS	Thu, Feb 14, 2008	37.38	37.65	36.59	36.95
1759	NYSE	OIS	Wed, Feb 13, 2008	35.84	37.42	35.71	37.32
1758	NYSE	OIS	Tue, Feb 12, 2008	35.52	36.20	35.15	35.42
1757	NYSE	OIS	Mon, Feb 11, 2008	34.13	35.58	33.69	35.27
1756	NYSE	OIS	Fri, Feb 8, 2008	33.82	34.41	33.35	34.19
1755	NYSE	OIS	Thu, Feb 7, 2008	33.44	34.32	33.00	33.79
1754	NYSE	OIS	Wed, Feb 6, 2008	34.60	34.68	33.55	33.61
1753	NYSE	OIS	Tue, Feb 5, 2008	35.00	35.34	34.23	34.26
1752	NYSE	OIS	Mon, Feb 4, 2008	36.35	36.47	35.37	35.99
1751	NYSE	OIS	Fri, Feb 1, 2008	35.09	36.43	34.73	36.30
1750	NYSE	OIS	Thu, Jan 31, 2008	34.12	35.47	33.80	35.07
1749	NYSE	OIS	Wed, Jan 30, 2008	35.51	35.82	34.37	34.37
1748	NYSE	OIS	Tue, Jan 29, 2008	34.91	35.84	34.08	34.96
1747	NYSE	OIS	Mon, Jan 28, 2008	33.57	35.03	33.19	34.80
1746	NYSE	OIS	Fri, Jan 25, 2008	34.43	35.10	33.48	33.79
1745	NYSE	OIS	Thu, Jan 24, 2008	34.62	35.41	33.88	33.99
1744	NYSE	OIS	Wed, Jan 23, 2008	33.67	35.01	30.94	34.90
1743	NYSE	OIS	Tue, Jan 22, 2008	32.62	34.94	32.62	33.86
1742	NYSE	OIS	Fri, Jan 18, 2008	34.43	34.88	33.18	33.81
1741	NYSE	OIS	Thu, Jan 17, 2008	35.77	36.46	34.26	34.50
1740	NYSE	OIS	Wed, Jan 16, 2008	35.34	36.58	34.79	35.62
1739	NYSE	OIS	Tue, Jan 15, 2008	35.20	35.60	34.89	35.51
1738	NYSE	OIS	Mon, Jan 14, 2008	33.90	35.90	33.58	35.66
1737	NYSE	OIS	Fri, Jan 11, 2008	33.39	35.10	33.27	33.70
1736	NYSE	OIS	Thu, Jan 10, 2008	33.14	33.67	32.46	33.51
1735	NYSE	OIS	Wed, Jan 9, 2008	33.49	33.81	32.56	33.45
1734	NYSE	OIS	Tue, Jan 8, 2008	34.59	34.84	33.40	33.43
1733	NYSE	OIS	Mon, Jan 7, 2008	34.52	34.99	33.97	34.33
1732	NYSE	OIS	Fri, Jan 4, 2008	35.16	35.57	34.30	34.39
1731	NYSE	OIS	Thu, Jan 3, 2008	34.35	36.18	34.35	35.94
1730	NYSE	OIS	Wed, Jan 2, 2008	34.63	34.90	34.03	34.35
1729	NYSE	OIS	Mon, Dec 31, 2007	33.76	34.39	33.58	34.12
1728	NYSE	OIS	Fri, Dec 28, 2007	33.40	34.19	33.40	33.98
1727	NYSE	OIS	Thu, Dec 27, 2007	34.25	34.39	33.18	33.30
1726	NYSE	OIS	Wed, Dec 26, 2007	34.47	34.82	33.80	34.28
1725	NYSE	OIS	Mon, Dec 24, 2007	33.77	34.44	33.77	34.44
1724	NYSE	OIS	Fri, Dec 21, 2007	33.90	34.02	33.39	34.02
1723	NYSE	OIS	Thu, Dec 20, 2007	32.52	33.26	32.00	33.25
1722	NYSE	OIS	Wed, Dec 19, 2007	32.45	32.55	31.96	32.25
1721	NYSE	OIS	Tue, Dec 18, 2007	32.75	32.76	31.99	32.52
1720	NYSE	OIS	Mon, Dec 17, 2007	31.57	32.59	31.57	32.00
1719	NYSE	OIS	Fri, Dec 14, 2007	32.25	32.59	31.82	31.83
1718	NYSE	OIS	Thu, Dec 13, 2007	31.68	32.70	31.25	32.61
1717	NYSE	OIS	Wed, Dec 12, 2007	32.39	32.82	31.66	32.00
1716	NYSE	OIS	Tue, Dec 11, 2007	32.80	32.96	31.51	31.80
1715	NYSE	OIS	Mon, Dec 10, 2007	31.28	32.62	31.28	32.57
1714	NYSE	OIS	Fri, Dec 7, 2007	31.87	32.17	31.02	31.27
1713	NYSE	OIS	Thu, Dec 6, 2007	31.06	31.83	30.96	31.77
1712	NYSE	OIS	Wed, Dec 5, 2007	31.33	31.60	30.47	30.96
1711	NYSE	OIS	Tue, Dec 4, 2007	31.51	31.79	30.36	30.79
1710	NYSE	OIS	Mon, Dec 3, 2007	31.93	31.93	30.75	31.62
1709	NYSE	OIS	Fri, Nov 30, 2007	33.10	33.31	31.45	31.71
1708	NYSE	OIS	Thu, Nov 29, 2007	33.47	33.90	32.85	33.10
1707	NYSE	OIS	Wed, Nov 28, 2007	34.04	35.00	32.50	33.13
1706	NYSE	OIS	Tue, Nov 27, 2007	32.36	33.07	32.12	32.76
1705	NYSE	OIS	Mon, Nov 26, 2007	33.29	33.87	32.45	32.51
1704	NYSE	OIS	Fri, Nov 23, 2007	33.31	33.32	32.51	32.91
1703	NYSE	OIS	Wed, Nov 21, 2007	32.66	33.47	32.05	32.88
1702	NYSE	OIS	Tue, Nov 20, 2007	32.96	33.36	32.12	32.92
1701	NYSE	OIS	Mon, Nov 19, 2007	33.85	33.85	32.51	32.86
1700	NYSE	OIS	Fri, Nov 16, 2007	32.01	34.00	31.96	33.86
1699	NYSE	OIS	Thu, Nov 15, 2007	33.39	33.66	31.58	31.88
1698	NYSE	OIS	Wed, Nov 14, 2007	33.09	34.44	32.98	33.62
1697	NYSE	OIS	Tue, Nov 13, 2007	33.01	33.21	31.27	32.94
1696	NYSE	OIS	Mon, Nov 12, 2007	34.09	34.09	32.00	32.77
1695	NYSE	OIS	Fri, Nov 9, 2007	34.97	35.05	33.93	34.07
1694	NYSE	OIS	Thu, Nov 8, 2007	35.68	35.94	34.31	35.32
1693	NYSE	OIS	Wed, Nov 7, 2007	35.70	36.37	35.25	35.36
1692	NYSE	OIS	Tue, Nov 6, 2007	35.65	35.78	34.69	35.63
1691	NYSE	OIS	Mon, Nov 5, 2007	36.63	36.63	33.82	35.57
1690	NYSE	OIS	Fri, Nov 2, 2007	41.53	41.53	35.44	37.09
1689	NYSE	OIS	Thu, Nov 1, 2007	42.70	43.19	41.62	42.64
1688	NYSE	OIS	Wed, Oct 31, 2007	42.08	43.19	41.57	43.19
1687	NYSE	OIS	Tue, Oct 30, 2007	42.82	43.43	41.93	42.10
1686	NYSE	OIS	Mon, Oct 29, 2007	42.51	43.23	42.12	43.06
1685	NYSE	OIS	Fri, Oct 26, 2007	44.07	44.07	42.64	42.81
1684	NYSE	OIS	Thu, Oct 25, 2007	45.37	45.37	43.65	44.79
1683	NYSE	OIS	Wed, Oct 24, 2007	44.60	45.68	43.93	45.44
1682	NYSE	OIS	Tue, Oct 23, 2007	44.52	44.91	43.44	44.88
1681	NYSE	OIS	Mon, Oct 22, 2007	43.40	44.25	43.07	43.95
1680	NYSE	OIS	Fri, Oct 19, 2007	46.00	46.00	43.71	43.84
1679	NYSE	OIS	Thu, Oct 18, 2007	46.24	46.50	45.74	46.27
1678	NYSE	OIS	Wed, Oct 17, 2007	47.00	47.29	45.39	46.33
1677	NYSE	OIS	Tue, Oct 16, 2007	47.35	47.36	46.22	46.41
1676	NYSE	OIS	Mon, Oct 15, 2007	47.42	47.92	46.23	47.15
1675	NYSE	OIS	Fri, Oct 12, 2007	49.13	49.36	46.80	47.00
1674	NYSE	OIS	Thu, Oct 11, 2007	50.89	50.97	48.48	49.24
1673	NYSE	OIS	Wed, Oct 10, 2007	49.35	50.98	48.75	50.89
1672	NYSE	OIS	Tue, Oct 9, 2007	49.72	50.11	49.05	49.49
1671	NYSE	OIS	Mon, Oct 8, 2007	49.55	49.75	49.10	49.65
1670	NYSE	OIS	Fri, Oct 5, 2007	50.15	50.15	49.13	49.69
1669	NYSE	OIS	Thu, Oct 4, 2007	49.15	49.54	48.71	49.36
1668	NYSE	OIS	Wed, Oct 3, 2007	48.65	49.63	48.39	49.10
1667	NYSE	OIS	Tue, Oct 2, 2007	48.44	49.14	48.40	48.85
1666	NYSE	OIS	Mon, Oct 1, 2007	48.07	48.75	47.73	48.49
1665	NYSE	OIS	Fri, Sep 28, 2007	48.50	48.72	48.08	48.30
1664	NYSE	OIS	Thu, Sep 27, 2007	47.95	48.63	47.87	48.51
1663	NYSE	OIS	Wed, Sep 26, 2007	47.90	48.07	47.13	47.58
1662	NYSE	OIS	Tue, Sep 25, 2007	47.03	47.48	46.84	47.41
1661	NYSE	OIS	Mon, Sep 24, 2007	47.72	47.88	46.68	47.12
1660	NYSE	OIS	Fri, Sep 21, 2007	47.20	47.88	46.46	47.75
1659	NYSE	OIS	Thu, Sep 20, 2007	46.33	46.65	45.53	46.44
1658	NYSE	OIS	Wed, Sep 19, 2007	46.95	47.14	45.14	46.01
1657	NYSE	OIS	Tue, Sep 18, 2007	43.76	46.88	43.66	46.50
1656	NYSE	OIS	Mon, Sep 17, 2007	43.00	44.47	42.81	43.36
1655	NYSE	OIS	Fri, Sep 14, 2007	43.40	43.43	42.58	43.28
1654	NYSE	OIS	Thu, Sep 13, 2007	43.18	44.46	42.84	43.66
1653	NYSE	OIS	Wed, Sep 12, 2007	42.16	43.49	42.13	42.83
1652	NYSE	OIS	Tue, Sep 11, 2007	41.64	42.31	41.42	41.97
1651	NYSE	OIS	Mon, Sep 10, 2007	41.45	42.01	40.40	41.66
1650	NYSE	OIS	Fri, Sep 7, 2007	41.85	41.96	41.01	41.56
1649	NYSE	OIS	Thu, Sep 6, 2007	42.15	42.66	41.87	42.27
1648	NYSE	OIS	Wed, Sep 5, 2007	42.70	42.85	41.65	41.82
1647	NYSE	OIS	Tue, Sep 4, 2007	42.19	43.48	42.03	42.83
1646	NYSE	OIS	Fri, Aug 31, 2007	41.95	42.37	41.71	42.20
1645	NYSE	OIS	Thu, Aug 30, 2007	40.35	41.59	40.30	41.26
1644	NYSE	OIS	Wed, Aug 29, 2007	39.80	41.00	39.78	40.99
1643	NYSE	OIS	Tue, Aug 28, 2007	40.70	40.75	39.55	39.65
1642	NYSE	OIS	Mon, Aug 27, 2007	41.50	41.54	40.49	40.74
1641	NYSE	OIS	Fri, Aug 24, 2007	40.55	41.77	40.42	41.55
1640	NYSE	OIS	Thu, Aug 23, 2007	40.20	40.63	39.97	40.36
1639	NYSE	OIS	Wed, Aug 22, 2007	40.70	40.72	39.65	39.84
1638	NYSE	OIS	Tue, Aug 21, 2007	40.03	41.00	39.85	40.00
1637	NYSE	OIS	Mon, Aug 20, 2007	39.87	40.39	39.00	40.02
1636	NYSE	OIS	Fri, Aug 17, 2007	40.40	40.52	38.78	39.86
1635	NYSE	OIS	Thu, Aug 16, 2007	38.30	38.62	36.22	38.47
1634	NYSE	OIS	Wed, Aug 15, 2007	40.10	40.94	38.77	38.91
1633	NYSE	OIS	Tue, Aug 14, 2007	41.60	41.82	40.18	40.20
1632	NYSE	OIS	Mon, Aug 13, 2007	42.04	43.17	41.56	41.60
1631	NYSE	OIS	Fri, Aug 10, 2007	37.80	41.41	37.42	41.15
1630	NYSE	OIS	Thu, Aug 9, 2007	39.35	39.93	38.16	38.52
1629	NYSE	OIS	Wed, Aug 8, 2007	41.07	41.60	39.44	40.40
1628	NYSE	OIS	Tue, Aug 7, 2007	39.95	40.75	39.05	40.44
1627	NYSE	OIS	Mon, Aug 6, 2007	41.55	41.59	37.80	39.46
1626	NYSE	OIS	Fri, Aug 3, 2007	43.35	43.48	41.14	41.23
1625	NYSE	OIS	Thu, Aug 2, 2007	42.65	43.50	42.09	43.19
1624	NYSE	OIS	Wed, Aug 1, 2007	43.45	43.95	41.56	42.19
1623	NYSE	OIS	Tue, Jul 31, 2007	43.09	44.63	43.09	43.74
1622	NYSE	OIS	Mon, Jul 30, 2007	42.10	42.95	41.35	42.83
1621	NYSE	OIS	Fri, Jul 27, 2007	42.79	43.92	41.96	41.96
1620	NYSE	OIS	Thu, Jul 26, 2007	42.65	43.73	42.17	42.82
1619	NYSE	OIS	Wed, Jul 25, 2007	42.21	43.63	42.00	43.32
1618	NYSE	OIS	Tue, Jul 24, 2007	43.00	43.27	42.02	42.18
1617	NYSE	OIS	Mon, Jul 23, 2007	43.66	44.16	43.23	43.69
1616	NYSE	OIS	Fri, Jul 20, 2007	43.66	44.04	42.77	43.21
1615	NYSE	OIS	Thu, Jul 19, 2007	43.70	43.89	42.84	43.76
1614	NYSE	OIS	Wed, Jul 18, 2007	42.23	43.60	42.11	43.29
1613	NYSE	OIS	Tue, Jul 17, 2007	42.60	43.43	42.20	42.23
1612	NYSE	OIS	Mon, Jul 16, 2007	43.64	43.70	42.01	42.12
1611	NYSE	OIS	Fri, Jul 13, 2007	44.25	44.65	43.58	43.60
1610	NYSE	OIS	Thu, Jul 12, 2007	44.18	44.68	44.06	44.67
1609	NYSE	OIS	Wed, Jul 11, 2007	43.18	43.91	42.99	43.76
1608	NYSE	OIS	Tue, Jul 10, 2007	43.95	44.12	43.44	43.50
1607	NYSE	OIS	Mon, Jul 9, 2007	44.11	44.23	43.66	44.04
1606	NYSE	OIS	Fri, Jul 6, 2007	44.00	44.24	43.65	43.84
1605	NYSE	OIS	Thu, Jul 5, 2007	43.77	44.27	42.80	43.74
1604	NYSE	OIS	Tue, Jul 3, 2007	43.05	43.99	43.05	43.53
1603	NYSE	OIS	Mon, Jul 2, 2007	41.55	42.50	41.55	42.44
1602	NYSE	OIS	Fri, Jun 29, 2007	41.27	42.06	41.20	41.34
1601	NYSE	OIS	Thu, Jun 28, 2007	40.60	42.45	40.60	40.92
1600	NYSE	OIS	Wed, Jun 27, 2007	40.29	41.49	40.00	41.49
1599	NYSE	OIS	Tue, Jun 26, 2007	41.60	41.60	40.24	40.53
1598	NYSE	OIS	Mon, Jun 25, 2007	41.60	42.18	41.00	41.70
1597	NYSE	OIS	Fri, Jun 22, 2007	41.55	41.95	40.95	41.95
1596	NYSE	OIS	Thu, Jun 21, 2007	40.73	41.43	40.01	41.36
1595	NYSE	OIS	Wed, Jun 20, 2007	42.04	42.12	40.36	40.41
1594	NYSE	OIS	Tue, Jun 19, 2007	40.90	42.16	40.78	41.86
1593	NYSE	OIS	Mon, Jun 18, 2007	41.44	41.70	41.19	41.68
1592	NYSE	OIS	Fri, Jun 15, 2007	41.55	41.84	40.81	41.44
1591	NYSE	OIS	Thu, Jun 14, 2007	39.55	40.79	39.49	40.72
1590	NYSE	OIS	Wed, Jun 13, 2007	38.80	39.49	38.64	39.41
1589	NYSE	OIS	Tue, Jun 12, 2007	38.55	39.18	38.28	38.64
1588	NYSE	OIS	Mon, Jun 11, 2007	38.15	39.21	37.82	38.66
1587	NYSE	OIS	Fri, Jun 8, 2007	37.85	38.54	37.48	38.27
1586	NYSE	OIS	Thu, Jun 7, 2007	38.40	38.85	37.73	38.01
1585	NYSE	OIS	Wed, Jun 6, 2007	39.25	39.39	38.41	38.64
1584	NYSE	OIS	Tue, Jun 5, 2007	39.80	39.80	39.15	39.55
1583	NYSE	OIS	Mon, Jun 4, 2007	39.25	40.06	39.18	40.02
1582	NYSE	OIS	Fri, Jun 1, 2007	39.25	39.75	39.14	39.35
1581	NYSE	OIS	Thu, May 31, 2007	38.90	39.49	38.56	38.93
1580	NYSE	OIS	Wed, May 30, 2007	37.59	39.02	37.41	39.02
1579	NYSE	OIS	Tue, May 29, 2007	37.19	37.85	37.14	37.72
1578	NYSE	OIS	Fri, May 25, 2007	36.90	37.35	36.59	37.26
1577	NYSE	OIS	Thu, May 24, 2007	37.45	37.78	36.09	36.51
1576	NYSE	OIS	Wed, May 23, 2007	37.55	38.02	37.30	37.64
1575	NYSE	OIS	Tue, May 22, 2007	37.75	37.89	37.05	37.11
1574	NYSE	OIS	Mon, May 21, 2007	37.43	38.19	37.32	37.74
1573	NYSE	OIS	Fri, May 18, 2007	36.97	37.43	36.85	37.43
1572	NYSE	OIS	Thu, May 17, 2007	36.15	37.16	35.78	36.99
1571	NYSE	OIS	Wed, May 16, 2007	36.57	36.57	35.46	36.17
1570	NYSE	OIS	Tue, May 15, 2007	36.19	36.84	35.87	36.39
1569	NYSE	OIS	Mon, May 14, 2007	36.30	36.67	35.89	36.11
1568	NYSE	OIS	Fri, May 11, 2007	35.51	36.61	35.43	36.49
1567	NYSE	OIS	Thu, May 10, 2007	36.18	36.41	35.34	35.40
1566	NYSE	OIS	Wed, May 9, 2007	36.05	36.38	35.60	36.29
1565	NYSE	OIS	Tue, May 8, 2007	36.35	36.39	35.39	36.30
1564	NYSE	OIS	Mon, May 7, 2007	36.00	36.54	35.94	36.40
1563	NYSE	OIS	Fri, May 4, 2007	37.34	37.34	36.35	36.67
1562	NYSE	OIS	Thu, May 3, 2007	36.22	37.23	35.52	37.12
1561	NYSE	OIS	Wed, May 2, 2007	34.60	37.28	34.22	36.42
1560	NYSE	OIS	Tue, May 1, 2007	33.84	34.40	33.37	34.27
1559	NYSE	OIS	Mon, Apr 30, 2007	34.76	35.10	33.86	33.93
1558	NYSE	OIS	Fri, Apr 27, 2007	34.66	35.21	34.46	34.86
1557	NYSE	OIS	Thu, Apr 26, 2007	34.64	35.05	34.18	34.82
1556	NYSE	OIS	Wed, Apr 25, 2007	34.30	35.02	34.23	34.79
1555	NYSE	OIS	Tue, Apr 24, 2007	34.10	34.18	33.58	33.96
1554	NYSE	OIS	Mon, Apr 23, 2007	33.65	34.13	33.65	33.98
1553	NYSE	OIS	Fri, Apr 20, 2007	33.63	33.86	33.37	33.62
1552	NYSE	OIS	Thu, Apr 19, 2007	33.28	33.44	33.00	33.01
1551	NYSE	OIS	Wed, Apr 18, 2007	34.00	34.00	33.46	33.72
1550	NYSE	OIS	Tue, Apr 17, 2007	34.75	34.76	34.01	34.22
1549	NYSE	OIS	Mon, Apr 16, 2007	34.14	34.77	34.00	34.77
1548	NYSE	OIS	Fri, Apr 13, 2007	33.86	34.11	33.48	34.07
1547	NYSE	OIS	Thu, Apr 12, 2007	32.82	33.80	32.65	33.72
1546	NYSE	OIS	Wed, Apr 11, 2007	33.08	33.08	32.47	32.66
1545	NYSE	OIS	Tue, Apr 10, 2007	32.72	33.33	32.72	33.06
1544	NYSE	OIS	Mon, Apr 9, 2007	32.12	33.15	32.12	32.82
1543	NYSE	OIS	Thu, Apr 5, 2007	32.00	32.27	31.85	32.17
1542	NYSE	OIS	Wed, Apr 4, 2007	32.11	32.12	31.66	32.03
1541	NYSE	OIS	Tue, Apr 3, 2007	32.37	32.42	31.75	32.14
1540	NYSE	OIS	Mon, Apr 2, 2007	32.25	32.55	31.98	32.48
1539	NYSE	OIS	Fri, Mar 30, 2007	32.43	32.56	31.92	32.09
1538	NYSE	OIS	Thu, Mar 29, 2007	32.65	32.65	31.55	32.52
1537	NYSE	OIS	Wed, Mar 28, 2007	31.65	31.65	30.98	31.18
1536	NYSE	OIS	Tue, Mar 27, 2007	31.50	31.57	31.28	31.44
1535	NYSE	OIS	Mon, Mar 26, 2007	31.80	31.93	31.29	31.71
1534	NYSE	OIS	Fri, Mar 23, 2007	31.88	31.98	31.44	31.68
1533	NYSE	OIS	Thu, Mar 22, 2007	31.38	31.95	31.38	31.87
1532	NYSE	OIS	Wed, Mar 21, 2007	30.51	31.73	30.51	31.38
1531	NYSE	OIS	Tue, Mar 20, 2007	30.63	30.77	30.00	30.42
1530	NYSE	OIS	Mon, Mar 19, 2007	29.96	30.88	29.80	30.73
1529	NYSE	OIS	Fri, Mar 16, 2007	29.58	29.85	29.20	29.31
1528	NYSE	OIS	Thu, Mar 15, 2007	29.78	29.93	29.41	29.59
1527	NYSE	OIS	Wed, Mar 14, 2007	29.39	29.91	29.06	29.84
1526	NYSE	OIS	Tue, Mar 13, 2007	29.73	30.19	29.19	29.40
1525	NYSE	OIS	Mon, Mar 12, 2007	29.57	29.98	29.41	29.82
1524	NYSE	OIS	Fri, Mar 9, 2007	30.23	30.23	29.57	29.97
1523	NYSE	OIS	Thu, Mar 8, 2007	30.24	30.33	29.72	29.97
1522	NYSE	OIS	Wed, Mar 7, 2007	29.45	30.34	29.25	29.98
1521	NYSE	OIS	Tue, Mar 6, 2007	29.32	29.46	29.08	29.28
1520	NYSE	OIS	Mon, Mar 5, 2007	28.65	29.72	28.60	28.97
1519	NYSE	OIS	Fri, Mar 2, 2007	29.64	30.79	29.32	29.34
1518	NYSE	OIS	Thu, Mar 1, 2007	28.60	30.05	28.55	29.89
1517	NYSE	OIS	Wed, Feb 28, 2007	29.35	29.71	28.91	29.31
1516	NYSE	OIS	Tue, Feb 27, 2007	27.27	30.00	27.00	29.15
1515	NYSE	OIS	Mon, Feb 26, 2007	29.75	30.24	29.72	29.93
1514	NYSE	OIS	Fri, Feb 23, 2007	30.02	30.23	29.59	29.75
1513	NYSE	OIS	Thu, Feb 22, 2007	29.32	30.05	29.16	29.95
1512	NYSE	OIS	Wed, Feb 21, 2007	28.60	29.42	28.60	29.32
1511	NYSE	OIS	Tue, Feb 20, 2007	28.57	28.88	28.50	28.79
1510	NYSE	OIS	Fri, Feb 16, 2007	28.88	29.06	28.59	28.98
1509	NYSE	OIS	Thu, Feb 15, 2007	29.00	29.07	28.61	28.81
1508	NYSE	OIS	Wed, Feb 14, 2007	29.62	30.02	29.01	29.12
1507	NYSE	OIS	Tue, Feb 13, 2007	29.20	29.80	29.20	29.72
1506	NYSE	OIS	Mon, Feb 12, 2007	29.40	29.55	28.81	29.10
1505	NYSE	OIS	Fri, Feb 9, 2007	30.25	30.25	29.27	29.47
1504	NYSE	OIS	Thu, Feb 8, 2007	29.57	30.44	28.93	30.02
1503	NYSE	OIS	Wed, Feb 7, 2007	29.10	29.17	28.25	28.84
1502	NYSE	OIS	Tue, Feb 6, 2007	29.17	29.25	28.61	28.96
1501	NYSE	OIS	Mon, Feb 5, 2007	29.10	29.44	28.65	28.71
1500	NYSE	OIS	Fri, Feb 2, 2007	29.00	29.10	28.45	29.00
1499	NYSE	OIS	Thu, Feb 1, 2007	28.99	29.27	28.66	28.88
1498	NYSE	OIS	Wed, Jan 31, 2007	28.93	29.07	28.46	28.82
1497	NYSE	OIS	Tue, Jan 30, 2007	27.93	28.98	27.92	28.94
1496	NYSE	OIS	Mon, Jan 29, 2007	27.90	28.29	27.41	27.73
1495	NYSE	OIS	Fri, Jan 26, 2007	28.02	28.28	27.70	27.85
1494	NYSE	OIS	Thu, Jan 25, 2007	28.55	28.65	27.70	27.87
1493	NYSE	OIS	Wed, Jan 24, 2007	28.24	28.88	28.15	28.80
1492	NYSE	OIS	Tue, Jan 23, 2007	27.60	28.39	27.56	28.38
1491	NYSE	OIS	Mon, Jan 22, 2007	27.91	27.91	26.96	27.28
1490	NYSE	OIS	Fri, Jan 19, 2007	27.18	27.86	26.98	27.62
1489	NYSE	OIS	Thu, Jan 18, 2007	27.71	28.07	26.93	27.10
1488	NYSE	OIS	Wed, Jan 17, 2007	27.11	28.18	27.02	27.76
1487	NYSE	OIS	Tue, Jan 16, 2007	28.00	28.05	27.01	27.35
1486	NYSE	OIS	Fri, Jan 12, 2007	27.30	28.27	27.30	28.22
1485	NYSE	OIS	Thu, Jan 11, 2007	27.44	28.23	26.92	27.08
1484	NYSE	OIS	Wed, Jan 10, 2007	28.00	28.15	27.52	27.59
1483	NYSE	OIS	Tue, Jan 9, 2007	28.17	28.38	27.71	28.25
1482	NYSE	OIS	Mon, Jan 8, 2007	29.96	29.96	28.27	28.42
1481	NYSE	OIS	Fri, Jan 5, 2007	28.73	28.90	28.20	28.42
1480	NYSE	OIS	Thu, Jan 4, 2007	29.25	29.74	28.73	28.73
1479	NYSE	OIS	Wed, Jan 3, 2007	31.83	32.05	29.15	30.00
1478	NYSE	OIS	Fri, Dec 29, 2006	32.47	32.72	32.23	32.23
1477	NYSE	OIS	Thu, Dec 28, 2006	33.18	33.39	32.61	32.72
1476	NYSE	OIS	Wed, Dec 27, 2006	32.50	33.21	32.34	33.19
1475	NYSE	OIS	Tue, Dec 26, 2006	32.80	32.94	31.84	32.44
1474	NYSE	OIS	Fri, Dec 22, 2006	33.27	33.27	32.54	32.63
1473	NYSE	OIS	Thu, Dec 21, 2006	33.25	33.63	32.88	33.02
1472	NYSE	OIS	Wed, Dec 20, 2006	33.74	34.09	33.20	33.22
1471	NYSE	OIS	Tue, Dec 19, 2006	32.92	34.15	32.77	33.83
1470	NYSE	OIS	Mon, Dec 18, 2006	34.90	34.90	33.12	33.17
1469	NYSE	OIS	Fri, Dec 15, 2006	34.14	35.61	33.93	35.03
1468	NYSE	OIS	Thu, Dec 14, 2006	33.99	34.25	33.66	34.14
1467	NYSE	OIS	Wed, Dec 13, 2006	33.63	33.85	32.85	33.53
1466	NYSE	OIS	Tue, Dec 12, 2006	33.60	33.90	33.39	33.48
1465	NYSE	OIS	Mon, Dec 11, 2006	33.61	33.86	33.20	33.83
1464	NYSE	OIS	Fri, Dec 8, 2006	34.14	34.29	33.58	33.76
1463	NYSE	OIS	Thu, Dec 7, 2006	34.10	34.30	33.63	33.90
1462	NYSE	OIS	Wed, Dec 6, 2006	33.90	34.55	33.75	34.08
1461	NYSE	OIS	Tue, Dec 5, 2006	34.20	34.37	33.70	34.07
1460	NYSE	OIS	Mon, Dec 4, 2006	34.14	34.32	33.66	33.98
1459	NYSE	OIS	Fri, Dec 1, 2006	34.00	34.65	33.57	34.54
1458	NYSE	OIS	Thu, Nov 30, 2006	32.78	35.04	32.54	34.81
1457	NYSE	OIS	Wed, Nov 29, 2006	31.01	32.93	31.01	32.88
1456	NYSE	OIS	Tue, Nov 28, 2006	29.35	30.78	29.31	30.74
1455	NYSE	OIS	Mon, Nov 27, 2006	30.00	30.14	28.97	29.25
1454	NYSE	OIS	Fri, Nov 24, 2006	29.62	30.09	29.62	29.79
1453	NYSE	OIS	Wed, Nov 22, 2006	29.94	30.14	29.31	29.77
1452	NYSE	OIS	Tue, Nov 21, 2006	29.99	30.22	29.70	30.09
1451	NYSE	OIS	Mon, Nov 20, 2006	29.25	29.95	28.82	29.66
1450	NYSE	OIS	Fri, Nov 17, 2006	29.05	29.39	28.61	29.15
1449	NYSE	OIS	Thu, Nov 16, 2006	30.65	30.70	29.20	29.20
1448	NYSE	OIS	Wed, Nov 15, 2006	29.40	30.62	29.39	30.38
1447	NYSE	OIS	Tue, Nov 14, 2006	29.25	29.53	29.03	29.39
1446	NYSE	OIS	Mon, Nov 13, 2006	29.20	29.45	29.00	29.35
1445	NYSE	OIS	Fri, Nov 10, 2006	29.80	29.80	29.21	29.42
1444	NYSE	OIS	Thu, Nov 9, 2006	30.47	30.89	29.73	29.96
1443	NYSE	OIS	Wed, Nov 8, 2006	28.87	30.27	28.86	30.21
1442	NYSE	OIS	Tue, Nov 7, 2006	29.61	29.65	28.87	29.22
1441	NYSE	OIS	Mon, Nov 6, 2006	29.12	29.74	28.87	29.58
1440	NYSE	OIS	Fri, Nov 3, 2006	28.60	29.52	28.60	29.35
1439	NYSE	OIS	Thu, Nov 2, 2006	28.52	29.06	28.10	28.30
1438	NYSE	OIS	Wed, Nov 1, 2006	29.40	29.41	28.42	28.62
1437	NYSE	OIS	Tue, Oct 31, 2006	29.24	29.24	28.36	29.04
1436	NYSE	OIS	Mon, Oct 30, 2006	28.65	29.40	28.45	28.99
1435	NYSE	OIS	Fri, Oct 27, 2006	30.20	30.54	29.22	29.35
1434	NYSE	OIS	Thu, Oct 26, 2006	30.39	30.49	29.56	30.24
1433	NYSE	OIS	Wed, Oct 25, 2006	29.30	30.35	28.95	29.99
1432	NYSE	OIS	Tue, Oct 24, 2006	28.68	29.52	28.55	29.24
1431	NYSE	OIS	Mon, Oct 23, 2006	28.76	29.53	28.26	28.73
1430	NYSE	OIS	Fri, Oct 20, 2006	29.44	29.72	29.00	29.26
1429	NYSE	OIS	Thu, Oct 19, 2006	27.45	29.46	27.39	29.29
1428	NYSE	OIS	Wed, Oct 18, 2006	27.69	28.03	26.89	27.25
1427	NYSE	OIS	Tue, Oct 17, 2006	27.74	28.00	27.04	27.64
1426	NYSE	OIS	Mon, Oct 16, 2006	27.14	28.29	27.14	28.14
1425	NYSE	OIS	Fri, Oct 13, 2006	27.33	27.84	27.21	27.40
1424	NYSE	OIS	Thu, Oct 12, 2006	26.40	27.30	26.40	27.18
1423	NYSE	OIS	Wed, Oct 11, 2006	27.51	27.55	26.32	26.46
1422	NYSE	OIS	Tue, Oct 10, 2006	26.66	28.00	26.50	27.71
1421	NYSE	OIS	Mon, Oct 9, 2006	27.75	27.75	26.51	26.67
1420	NYSE	OIS	Fri, Oct 6, 2006	26.89	27.17	26.40	26.92
1419	NYSE	OIS	Thu, Oct 5, 2006	27.02	27.28	26.52	27.14
1418	NYSE	OIS	Wed, Oct 4, 2006	25.73	26.68	25.08	26.52
1417	NYSE	OIS	Tue, Oct 3, 2006	26.25	26.43	25.54	25.63
1416	NYSE	OIS	Mon, Oct 2, 2006	27.25	27.62	26.49	26.68
1415	NYSE	OIS	Fri, Sep 29, 2006	27.60	27.96	27.18	27.50
1414	NYSE	OIS	Thu, Sep 28, 2006	27.50	28.13	27.30	27.74
1413	NYSE	OIS	Wed, Sep 27, 2006	26.69	27.58	26.68	27.34
1412	NYSE	OIS	Tue, Sep 26, 2006	25.69	26.71	25.54	26.49
1411	NYSE	OIS	Mon, Sep 25, 2006	25.56	26.11	25.00	25.99
1410	NYSE	OIS	Fri, Sep 22, 2006	26.38	26.58	25.77	25.91
1409	NYSE	OIS	Thu, Sep 21, 2006	25.53	26.83	25.53	26.13
1408	NYSE	OIS	Wed, Sep 20, 2006	26.39	26.78	25.35	25.40
1407	NYSE	OIS	Tue, Sep 19, 2006	27.61	27.67	26.26	26.65
1406	NYSE	OIS	Mon, Sep 18, 2006	26.60	27.45	26.60	27.26
1405	NYSE	OIS	Fri, Sep 15, 2006	26.50	26.99	26.38	26.70
1404	NYSE	OIS	Thu, Sep 14, 2006	28.20	28.22	26.56	26.76
1403	NYSE	OIS	Wed, Sep 13, 2006	27.34	28.27	26.52	27.87
1402	NYSE	OIS	Tue, Sep 12, 2006	28.10	28.68	26.75	27.36
1401	NYSE	OIS	Mon, Sep 11, 2006	30.30	30.35	27.99	28.05
1400	NYSE	OIS	Fri, Sep 8, 2006	31.71	32.00	30.50	30.57
1399	NYSE	OIS	Thu, Sep 7, 2006	31.40	32.34	31.15	31.76
1398	NYSE	OIS	Wed, Sep 6, 2006	32.70	32.70	31.63	31.76
1397	NYSE	OIS	Tue, Sep 5, 2006	32.32	33.50	32.30	33.04
1396	NYSE	OIS	Fri, Sep 1, 2006	32.15	32.72	31.98	32.64
1395	NYSE	OIS	Thu, Aug 31, 2006	31.79	32.74	31.57	31.96
1394	NYSE	OIS	Wed, Aug 30, 2006	32.30	32.35	31.50	31.75
1393	NYSE	OIS	Tue, Aug 29, 2006	31.69	32.50	31.44	32.23
1392	NYSE	OIS	Mon, Aug 28, 2006	31.95	32.45	31.68	31.85
1391	NYSE	OIS	Fri, Aug 25, 2006	31.85	32.89	31.85	32.53
1390	NYSE	OIS	Thu, Aug 24, 2006	31.29	32.02	31.21	31.62
1389	NYSE	OIS	Wed, Aug 23, 2006	30.70	31.36	30.70	31.27
1388	NYSE	OIS	Tue, Aug 22, 2006	30.30	30.96	30.20	30.95
1387	NYSE	OIS	Mon, Aug 21, 2006	30.54	30.82	30.24	30.37
1386	NYSE	OIS	Fri, Aug 18, 2006	29.65	30.33	29.37	30.30
1385	NYSE	OIS	Thu, Aug 17, 2006	30.01	30.24	29.30	29.54
1384	NYSE	OIS	Wed, Aug 16, 2006	30.22	31.01	29.95	30.53
1383	NYSE	OIS	Tue, Aug 15, 2006	29.95	30.10	29.65	29.96
1382	NYSE	OIS	Mon, Aug 14, 2006	30.39	30.44	29.58	29.74
1381	NYSE	OIS	Fri, Aug 11, 2006	31.00	31.04	30.20	30.50
1380	NYSE	OIS	Thu, Aug 10, 2006	30.25	31.05	30.12	31.05
1379	NYSE	OIS	Wed, Aug 9, 2006	31.63	31.92	30.52	30.63
1378	NYSE	OIS	Tue, Aug 8, 2006	32.05	32.38	31.22	31.30
1377	NYSE	OIS	Mon, Aug 7, 2006	32.40	32.89	31.72	32.05
1376	NYSE	OIS	Fri, Aug 4, 2006	33.25	33.29	31.97	32.22
1375	NYSE	OIS	Thu, Aug 3, 2006	32.93	33.50	32.19	32.82
1374	NYSE	OIS	Wed, Aug 2, 2006	33.00	33.90	32.24	32.94
1373	NYSE	OIS	Tue, Aug 1, 2006	32.16	32.79	31.39	32.50
1372	NYSE	OIS	Mon, Jul 31, 2006	31.22	32.48	31.06	32.16
1371	NYSE	OIS	Fri, Jul 28, 2006	31.05	31.49	30.00	30.76
1370	NYSE	OIS	Thu, Jul 27, 2006	32.10	32.15	30.65	31.17
1369	NYSE	OIS	Wed, Jul 26, 2006	30.89	31.87	29.91	31.57
1368	NYSE	OIS	Tue, Jul 25, 2006	30.36	31.14	30.17	30.92
1367	NYSE	OIS	Mon, Jul 24, 2006	29.70	30.88	29.64	30.01
1366	NYSE	OIS	Fri, Jul 21, 2006	30.44	30.46	29.29	29.64
1365	NYSE	OIS	Thu, Jul 20, 2006	32.30	32.35	30.38	30.61
1364	NYSE	OIS	Wed, Jul 19, 2006	30.95	32.41	30.92	32.12
1363	NYSE	OIS	Tue, Jul 18, 2006	31.65	31.70	30.40	30.95
1362	NYSE	OIS	Mon, Jul 17, 2006	32.24	32.40	31.00	31.17
1361	NYSE	OIS	Fri, Jul 14, 2006	32.45	32.84	31.38	32.68
1360	NYSE	OIS	Thu, Jul 13, 2006	33.34	33.34	31.94	32.08
1359	NYSE	OIS	Wed, Jul 12, 2006	33.66	33.99	33.08	33.22
1358	NYSE	OIS	Tue, Jul 11, 2006	33.34	33.75	32.46	33.72
1357	NYSE	OIS	Mon, Jul 10, 2006	33.26	34.11	33.03	33.14
1356	NYSE	OIS	Fri, Jul 7, 2006	34.50	35.27	33.30	33.39
1355	NYSE	OIS	Thu, Jul 6, 2006	34.24	34.70	33.79	34.39
1354	NYSE	OIS	Wed, Jul 5, 2006	34.51	34.65	33.25	34.34
1353	NYSE	OIS	Mon, Jul 3, 2006	34.26	34.98	34.10	34.93
1352	NYSE	OIS	Fri, Jun 30, 2006	34.63	34.90	33.90	34.28
1351	NYSE	OIS	Thu, Jun 29, 2006	33.27	34.63	33.20	34.47
1350	NYSE	OIS	Wed, Jun 28, 2006	32.75	33.14	32.30	32.92
1349	NYSE	OIS	Tue, Jun 27, 2006	33.68	33.92	32.38	32.52
1348	NYSE	OIS	Mon, Jun 26, 2006	31.95	33.13	31.67	33.04
1347	NYSE	OIS	Fri, Jun 23, 2006	31.70	32.24	31.45	31.97
1346	NYSE	OIS	Thu, Jun 22, 2006	31.35	31.90	31.20	31.35
1345	NYSE	OIS	Wed, Jun 21, 2006	30.55	31.77	30.36	31.35
1344	NYSE	OIS	Tue, Jun 20, 2006	30.50	31.38	30.29	30.32
1343	NYSE	OIS	Mon, Jun 19, 2006	32.61	32.61	30.75	30.80
1342	NYSE	OIS	Fri, Jun 16, 2006	32.83	33.00	31.78	32.76
1341	NYSE	OIS	Thu, Jun 15, 2006	30.50	33.00	30.50	32.97
1340	NYSE	OIS	Wed, Jun 14, 2006	29.70	30.66	29.15	30.10
1339	NYSE	OIS	Tue, Jun 13, 2006	30.30	31.27	29.15	29.59
1338	NYSE	OIS	Mon, Jun 12, 2006	32.50	32.50	30.55	30.60
1337	NYSE	OIS	Fri, Jun 9, 2006	33.17	33.30	31.60	32.34
1336	NYSE	OIS	Thu, Jun 8, 2006	32.25	33.00	30.94	32.87
1335	NYSE	OIS	Wed, Jun 7, 2006	34.22	34.23	32.75	32.80
1334	NYSE	OIS	Tue, Jun 6, 2006	34.48	34.85	33.90	34.40
1333	NYSE	OIS	Mon, Jun 5, 2006	36.44	36.70	34.46	34.50
1332	NYSE	OIS	Fri, Jun 2, 2006	35.25	36.34	35.18	36.26
1331	NYSE	OIS	Thu, Jun 1, 2006	34.35	35.03	33.78	34.75
1330	NYSE	OIS	Wed, May 31, 2006	33.52	34.81	33.44	34.74
1329	NYSE	OIS	Tue, May 30, 2006	34.79	34.86	33.52	33.59
1328	NYSE	OIS	Fri, May 26, 2006	34.14	34.99	34.05	34.39
1327	NYSE	OIS	Thu, May 25, 2006	34.05	34.17	33.31	34.03
1326	NYSE	OIS	Wed, May 24, 2006	33.80	34.50	32.65	33.45
1325	NYSE	OIS	Tue, May 23, 2006	34.80	35.90	34.04	34.18
1324	NYSE	OIS	Mon, May 22, 2006	32.50	34.79	32.50	34.43
1323	NYSE	OIS	Fri, May 19, 2006	35.40	35.96	34.13	35.38
1322	NYSE	OIS	Thu, May 18, 2006	37.75	37.88	35.63	35.87
1321	NYSE	OIS	Wed, May 17, 2006	38.47	39.11	37.22	37.81
1320	NYSE	OIS	Tue, May 16, 2006	39.15	39.51	37.93	38.54
1319	NYSE	OIS	Mon, May 15, 2006	37.50	39.03	37.44	38.70
1318	NYSE	OIS	Fri, May 12, 2006	41.10	41.33	39.64	40.14
1317	NYSE	OIS	Thu, May 11, 2006	43.05	43.50	41.86	42.05
1316	NYSE	OIS	Wed, May 10, 2006	42.87	42.91	41.77	42.45
1315	NYSE	OIS	Tue, May 9, 2006	42.45	43.39	42.20	42.95
1314	NYSE	OIS	Mon, May 8, 2006	42.19	42.56	41.80	42.35
1313	NYSE	OIS	Fri, May 5, 2006	42.60	43.87	42.60	42.88
1312	NYSE	OIS	Thu, May 4, 2006	41.31	42.34	40.57	42.30
1311	NYSE	OIS	Wed, May 3, 2006	41.82	41.99	40.51	41.45
1310	NYSE	OIS	Tue, May 2, 2006	41.76	42.35	41.35	42.07
1309	NYSE	OIS	Mon, May 1, 2006	40.53	41.86	40.53	41.25
1308	NYSE	OIS	Fri, Apr 28, 2006	39.77	41.05	39.77	40.37
1307	NYSE	OIS	Thu, Apr 27, 2006	39.50	41.08	38.20	39.37
1306	NYSE	OIS	Wed, Apr 26, 2006	40.92	41.90	40.07	40.37
1305	NYSE	OIS	Tue, Apr 25, 2006	41.90	42.00	40.25	40.84
1304	NYSE	OIS	Mon, Apr 24, 2006	40.48	40.79	39.65	40.27
1303	NYSE	OIS	Fri, Apr 21, 2006	41.74	41.74	40.32	40.94
1302	NYSE	OIS	Thu, Apr 20, 2006	41.40	41.60	40.04	41.06
1301	NYSE	OIS	Wed, Apr 19, 2006	40.04	41.50	39.92	41.30
1300	NYSE	OIS	Tue, Apr 18, 2006	39.30	40.32	39.10	40.12
1299	NYSE	OIS	Mon, Apr 17, 2006	38.09	39.34	37.90	38.89
1298	NYSE	OIS	Thu, Apr 13, 2006	37.42	37.68	36.90	37.50
1297	NYSE	OIS	Wed, Apr 12, 2006	38.20	38.48	37.37	37.68
1296	NYSE	OIS	Tue, Apr 11, 2006	39.50	39.54	37.83	38.27
1295	NYSE	OIS	Mon, Apr 10, 2006	39.31	39.75	38.60	39.01
1294	NYSE	OIS	Fri, Apr 7, 2006	39.55	39.62	38.77	38.84
1293	NYSE	OIS	Thu, Apr 6, 2006	39.12	39.99	38.98	39.67
1292	NYSE	OIS	Wed, Apr 5, 2006	37.85	39.40	37.77	39.03
1291	NYSE	OIS	Tue, Apr 4, 2006	36.25	37.77	36.05	37.66
1290	NYSE	OIS	Mon, Apr 3, 2006	37.60	38.14	36.46	36.63
1289	NYSE	OIS	Fri, Mar 31, 2006	36.88	37.17	36.20	36.85
1288	NYSE	OIS	Thu, Mar 30, 2006	36.94	37.97	36.83	37.25
1287	NYSE	OIS	Wed, Mar 29, 2006	35.60	36.60	35.54	36.54
1286	NYSE	OIS	Tue, Mar 28, 2006	35.55	35.94	35.41	35.56
1285	NYSE	OIS	Mon, Mar 27, 2006	35.25	35.58	34.74	35.05
1284	NYSE	OIS	Fri, Mar 24, 2006	34.32	35.56	34.31	35.35
1283	NYSE	OIS	Thu, Mar 23, 2006	33.41	34.76	33.17	34.31
1282	NYSE	OIS	Wed, Mar 22, 2006	32.37	33.60	32.25	33.16
1281	NYSE	OIS	Tue, Mar 21, 2006	32.60	33.65	32.27	32.50
1280	NYSE	OIS	Mon, Mar 20, 2006	33.90	34.46	32.97	33.15
1279	NYSE	OIS	Fri, Mar 17, 2006	34.72	34.76	33.64	33.87
1278	NYSE	OIS	Thu, Mar 16, 2006	34.20	34.98	33.55	34.65
1277	NYSE	OIS	Wed, Mar 15, 2006	34.01	34.29	33.48	34.21
1276	NYSE	OIS	Tue, Mar 14, 2006	33.74	34.29	33.16	34.16
1275	NYSE	OIS	Mon, Mar 13, 2006	33.52	34.00	33.40	33.60
1274	NYSE	OIS	Fri, Mar 10, 2006	32.05	33.55	31.34	33.12
1273	NYSE	OIS	Thu, Mar 9, 2006	32.88	33.10	32.25	32.30
1272	NYSE	OIS	Wed, Mar 8, 2006	32.16	33.08	31.77	32.46
1271	NYSE	OIS	Tue, Mar 7, 2006	33.25	33.41	32.55	32.85
1270	NYSE	OIS	Mon, Mar 6, 2006	35.06	35.10	33.38	33.71
1269	NYSE	OIS	Fri, Mar 3, 2006	35.30	35.93	35.16	35.44
1268	NYSE	OIS	Thu, Mar 2, 2006	35.00	36.10	34.76	35.60
1267	NYSE	OIS	Wed, Mar 1, 2006	34.53	36.00	34.34	35.45
1266	NYSE	OIS	Tue, Feb 28, 2006	34.87	35.06	34.01	34.53
1265	NYSE	OIS	Mon, Feb 27, 2006	35.80	36.01	34.59	35.00
1264	NYSE	OIS	Fri, Feb 24, 2006	36.75	36.78	36.11	36.24
1263	NYSE	OIS	Thu, Feb 23, 2006	35.61	36.67	35.26	35.72
1262	NYSE	OIS	Wed, Feb 22, 2006	36.35	36.42	35.44	35.90
1261	NYSE	OIS	Tue, Feb 21, 2006	37.25	37.35	36.01	36.57
1260	NYSE	OIS	Fri, Feb 17, 2006	36.00	36.32	35.33	35.55
1259	NYSE	OIS	Thu, Feb 16, 2006	35.30	36.04	35.18	35.95
1258	NYSE	OIS	Wed, Feb 15, 2006	36.02	36.42	34.43	34.86
1257	NYSE	OIS	Tue, Feb 14, 2006	36.50	36.98	35.77	35.91
1256	NYSE	OIS	Mon, Feb 13, 2006	37.96	38.39	36.71	37.20
1255	NYSE	OIS	Fri, Feb 10, 2006	36.45	38.49	36.45	38.23
1254	NYSE	OIS	Thu, Feb 9, 2006	37.00	40.00	37.00	37.41
1253	NYSE	OIS	Wed, Feb 8, 2006	38.04	38.04	35.29	36.22
1252	NYSE	OIS	Tue, Feb 7, 2006	39.10	39.10	36.70	37.01
1251	NYSE	OIS	Mon, Feb 6, 2006	38.76	39.82	38.66	39.75
1250	NYSE	OIS	Fri, Feb 3, 2006	38.40	39.44	37.60	38.70
1249	NYSE	OIS	Thu, Feb 2, 2006	39.00	39.96	37.83	38.54
1248	NYSE	OIS	Wed, Feb 1, 2006	41.00	41.30	39.43	39.47
1247	NYSE	OIS	Tue, Jan 31, 2006	41.15	41.43	40.40	40.90
1246	NYSE	OIS	Mon, Jan 30, 2006	40.60	42.03	40.54	41.56
1245	NYSE	OIS	Fri, Jan 27, 2006	40.87	41.71	39.50	40.00
1244	NYSE	OIS	Thu, Jan 26, 2006	39.50	39.68	37.85	38.97
1243	NYSE	OIS	Wed, Jan 25, 2006	41.73	41.73	38.89	39.25
1242	NYSE	OIS	Tue, Jan 24, 2006	41.06	42.20	40.62	41.73
1241	NYSE	OIS	Mon, Jan 23, 2006	40.55	41.62	40.26	41.30
1240	NYSE	OIS	Fri, Jan 20, 2006	41.50	42.00	40.05	40.46
1239	NYSE	OIS	Thu, Jan 19, 2006	39.24	41.38	39.19	41.01
1238	NYSE	OIS	Wed, Jan 18, 2006	39.16	39.20	38.12	39.10
1237	NYSE	OIS	Tue, Jan 17, 2006	38.55	39.12	38.48	38.91
1236	NYSE	OIS	Fri, Jan 13, 2006	37.03	38.24	36.85	38.00
1235	NYSE	OIS	Thu, Jan 12, 2006	38.92	39.00	37.54	37.91
1234	NYSE	OIS	Wed, Jan 11, 2006	37.90	38.60	37.10	38.42
1233	NYSE	OIS	Tue, Jan 10, 2006	37.11	38.05	37.11	37.94
1232	NYSE	OIS	Mon, Jan 9, 2006	36.77	37.47	36.38	37.05
1231	NYSE	OIS	Fri, Jan 6, 2006	35.80	37.24	35.80	36.76
1230	NYSE	OIS	Thu, Jan 5, 2006	35.20	35.55	34.17	35.39
1229	NYSE	OIS	Wed, Jan 4, 2006	34.02	35.85	33.83	35.44
1228	NYSE	OIS	Tue, Jan 3, 2006	32.10	34.86	32.09	34.65
1227	NYSE	OIS	Fri, Dec 30, 2005	31.78	32.40	31.39	31.68
1226	NYSE	OIS	Thu, Dec 29, 2005	32.37	32.78	31.89	32.03
1225	NYSE	OIS	Wed, Dec 28, 2005	31.84	32.91	31.78	32.43
1224	NYSE	OIS	Tue, Dec 27, 2005	33.75	33.75	31.52	32.17
1223	NYSE	OIS	Fri, Dec 23, 2005	34.05	34.05	33.06	33.75
1222	NYSE	OIS	Thu, Dec 22, 2005	34.29	34.55	33.70	34.10
1221	NYSE	OIS	Wed, Dec 21, 2005	34.70	34.82	33.81	34.26
1220	NYSE	OIS	Tue, Dec 20, 2005	33.58	34.44	33.54	34.34
1219	NYSE	OIS	Mon, Dec 19, 2005	34.59	34.75	33.52	33.83
1218	NYSE	OIS	Fri, Dec 16, 2005	35.48	35.48	34.56	34.68
1217	NYSE	OIS	Thu, Dec 15, 2005	36.03	36.15	34.88	35.49
1216	NYSE	OIS	Wed, Dec 14, 2005	35.47	36.20	35.21	36.03
1215	NYSE	OIS	Tue, Dec 13, 2005	36.43	36.56	35.75	35.95
1214	NYSE	OIS	Mon, Dec 12, 2005	37.00	37.11	36.00	36.34
1213	NYSE	OIS	Fri, Dec 9, 2005	36.60	36.65	36.15	36.57
1212	NYSE	OIS	Thu, Dec 8, 2005	35.10	36.53	35.01	36.52
1211	NYSE	OIS	Wed, Dec 7, 2005	35.20	35.50	34.89	35.07
1210	NYSE	OIS	Tue, Dec 6, 2005	34.53	35.28	34.49	34.95
1209	NYSE	OIS	Mon, Dec 5, 2005	35.13	35.80	34.40	34.52
1208	NYSE	OIS	Fri, Dec 2, 2005	34.75	34.75	33.50	34.75
1207	NYSE	OIS	Thu, Dec 1, 2005	34.29	34.74	34.20	34.68
1206	NYSE	OIS	Wed, Nov 30, 2005	32.64	34.38	32.60	34.06
1205	NYSE	OIS	Tue, Nov 29, 2005	33.40	34.15	32.42	32.79
1204	NYSE	OIS	Mon, Nov 28, 2005	34.60	34.64	33.30	33.33
1203	NYSE	OIS	Fri, Nov 25, 2005	35.10	35.25	34.48	34.71
1202	NYSE	OIS	Wed, Nov 23, 2005	34.20	35.37	33.81	35.07
1201	NYSE	OIS	Tue, Nov 22, 2005	33.50	34.59	33.34	34.43
1200	NYSE	OIS	Mon, Nov 21, 2005	32.89	33.40	32.40	33.34
1199	NYSE	OIS	Fri, Nov 18, 2005	32.80	32.80	31.93	32.49
1198	NYSE	OIS	Thu, Nov 17, 2005	33.12	33.44	32.10	32.51
1197	NYSE	OIS	Wed, Nov 16, 2005	31.50	33.00	31.10	32.99
1196	NYSE	OIS	Tue, Nov 15, 2005	31.67	32.75	31.37	31.50
1195	NYSE	OIS	Mon, Nov 14, 2005	31.93	32.31	31.35	31.73
1194	NYSE	OIS	Fri, Nov 11, 2005	31.21	31.75	30.70	31.06
1193	NYSE	OIS	Thu, Nov 10, 2005	32.96	33.00	31.20	31.31
1192	NYSE	OIS	Wed, Nov 9, 2005	33.12	34.25	32.30	33.22
1191	NYSE	OIS	Tue, Nov 8, 2005	32.60	33.86	32.40	33.15
1190	NYSE	OIS	Mon, Nov 7, 2005	33.43	33.50	32.33	32.99
1189	NYSE	OIS	Fri, Nov 4, 2005	34.83	34.89	33.11	33.43
1188	NYSE	OIS	Thu, Nov 3, 2005	34.47	35.17	34.35	34.75
1187	NYSE	OIS	Wed, Nov 2, 2005	32.70	33.90	32.51	33.85
1186	NYSE	OIS	Tue, Nov 1, 2005	34.00	34.25	31.84	32.52
1185	NYSE	OIS	Mon, Oct 31, 2005	31.85	33.10	31.74	33.10
1184	NYSE	OIS	Fri, Oct 28, 2005	30.90	31.96	30.10	31.75
1183	NYSE	OIS	Thu, Oct 27, 2005	32.24	32.48	30.83	30.86
1182	NYSE	OIS	Wed, Oct 26, 2005	32.23	33.15	31.27	31.99
1181	NYSE	OIS	Tue, Oct 25, 2005	31.55	32.40	31.40	32.35
1180	NYSE	OIS	Mon, Oct 24, 2005	29.89	31.48	29.61	31.41
1179	NYSE	OIS	Fri, Oct 21, 2005	29.29	30.49	29.26	30.03
1178	NYSE	OIS	Thu, Oct 20, 2005	31.21	31.31	29.01	29.99
1177	NYSE	OIS	Wed, Oct 19, 2005	30.77	31.29	29.67	31.29
1176	NYSE	OIS	Tue, Oct 18, 2005	31.90	32.60	31.05	31.25
1175	NYSE	OIS	Mon, Oct 17, 2005	32.50	32.75	31.62	32.03
1174	NYSE	OIS	Fri, Oct 14, 2005	30.80	32.20	30.66	32.06
1173	NYSE	OIS	Thu, Oct 13, 2005	32.05	32.58	30.26	31.11
1172	NYSE	OIS	Wed, Oct 12, 2005	33.00	33.32	32.05	32.50
1171	NYSE	OIS	Tue, Oct 11, 2005	31.99	32.97	31.84	32.90
1170	NYSE	OIS	Mon, Oct 10, 2005	33.11	33.11	31.19	31.35
1169	NYSE	OIS	Fri, Oct 7, 2005	31.60	32.50	31.55	32.16
1168	NYSE	OIS	Thu, Oct 6, 2005	30.01	33.25	30.01	31.40
1167	NYSE	OIS	Wed, Oct 5, 2005	34.48	34.54	33.41	33.65
1166	NYSE	OIS	Tue, Oct 4, 2005	36.20	36.32	34.28	34.44
1165	NYSE	OIS	Mon, Oct 3, 2005	36.90	37.57	35.76	36.20
1164	NYSE	OIS	Fri, Sep 30, 2005	36.50	37.30	35.93	36.31
1163	NYSE	OIS	Thu, Sep 29, 2005	34.53	36.32	34.50	36.28
1162	NYSE	OIS	Wed, Sep 28, 2005	34.03	34.51	33.79	34.29
1161	NYSE	OIS	Tue, Sep 27, 2005	33.92	34.25	33.25	33.88
1160	NYSE	OIS	Mon, Sep 26, 2005	32.25	33.92	32.25	33.87
1159	NYSE	OIS	Fri, Sep 23, 2005	32.50	32.59	31.72	32.32
1158	NYSE	OIS	Thu, Sep 22, 2005	34.01	34.10	31.25	32.50
1157	NYSE	OIS	Wed, Sep 21, 2005	33.50	34.17	33.26	33.46
1156	NYSE	OIS	Tue, Sep 20, 2005	33.64	33.92	32.35	32.99
1155	NYSE	OIS	Mon, Sep 19, 2005	33.00	33.78	32.90	33.65
1154	NYSE	OIS	Fri, Sep 16, 2005	32.99	33.00	32.41	32.75
1153	NYSE	OIS	Thu, Sep 15, 2005	32.95	33.20	32.33	32.99
1152	NYSE	OIS	Wed, Sep 14, 2005	32.78	33.00	32.58	32.84
1151	NYSE	OIS	Tue, Sep 13, 2005	32.80	33.14	32.40	32.58
1150	NYSE	OIS	Mon, Sep 12, 2005	34.20	34.20	33.12	33.23
1149	NYSE	OIS	Fri, Sep 9, 2005	34.10	34.21	33.85	34.20
1148	NYSE	OIS	Thu, Sep 8, 2005	34.10	34.45	33.75	34.10
1147	NYSE	OIS	Wed, Sep 7, 2005	33.74	34.17	33.25	34.11
1146	NYSE	OIS	Tue, Sep 6, 2005	34.13	34.49	32.66	33.49
1145	NYSE	OIS	Fri, Sep 2, 2005	35.18	35.23	33.40	33.66
1144	NYSE	OIS	Thu, Sep 1, 2005	39.22	39.22	34.75	35.18
1143	NYSE	OIS	Wed, Aug 31, 2005	34.50	35.60	34.09	34.66
1142	NYSE	OIS	Tue, Aug 30, 2005	31.74	33.47	31.68	33.00
1141	NYSE	OIS	Mon, Aug 29, 2005	31.00	32.22	31.00	31.50
1140	NYSE	OIS	Fri, Aug 26, 2005	30.92	31.40	30.54	30.75
1139	NYSE	OIS	Thu, Aug 25, 2005	30.98	31.36	30.90	31.26
1138	NYSE	OIS	Wed, Aug 24, 2005	30.37	31.23	30.30	30.98
1137	NYSE	OIS	Tue, Aug 23, 2005	30.50	30.85	29.68	30.28
1136	NYSE	OIS	Mon, Aug 22, 2005	31.15	31.30	29.95	30.38
1135	NYSE	OIS	Fri, Aug 19, 2005	30.00	30.71	29.89	30.71
1134	NYSE	OIS	Thu, Aug 18, 2005	29.40	30.50	29.20	29.74
1133	NYSE	OIS	Wed, Aug 17, 2005	30.30	30.69	29.22	29.62
1132	NYSE	OIS	Tue, Aug 16, 2005	31.15	31.33	30.31	30.50
1131	NYSE	OIS	Mon, Aug 15, 2005	32.10	32.16	30.50	31.38
1130	NYSE	OIS	Fri, Aug 12, 2005	33.16	33.30	31.76	32.04
1129	NYSE	OIS	Thu, Aug 11, 2005	32.54	32.91	32.25	32.91
1128	NYSE	OIS	Wed, Aug 10, 2005	32.51	32.65	32.06	32.47
1127	NYSE	OIS	Tue, Aug 9, 2005	33.44	33.50	32.05	32.25
1126	NYSE	OIS	Mon, Aug 8, 2005	32.20	34.07	32.20	33.24
1125	NYSE	OIS	Fri, Aug 5, 2005	33.20	33.24	31.71	32.09
1124	NYSE	OIS	Thu, Aug 4, 2005	32.82	33.10	32.47	32.75
1123	NYSE	OIS	Wed, Aug 3, 2005	33.55	34.40	32.55	32.92
1122	NYSE	OIS	Tue, Aug 2, 2005	31.50	32.40	31.12	32.35
1121	NYSE	OIS	Mon, Aug 1, 2005	30.60	31.00	29.94	30.57
1120	NYSE	OIS	Fri, Jul 29, 2005	30.08	30.08	29.05	29.58
1119	NYSE	OIS	Thu, Jul 28, 2005	29.75	29.80	29.00	29.49
1118	NYSE	OIS	Wed, Jul 27, 2005	28.99	29.20	28.40	29.16
1117	NYSE	OIS	Tue, Jul 26, 2005	28.60	28.90	28.12	28.71
1116	NYSE	OIS	Mon, Jul 25, 2005	28.32	28.70	28.07	28.49
1115	NYSE	OIS	Fri, Jul 22, 2005	26.66	28.31	26.66	28.20
1114	NYSE	OIS	Thu, Jul 21, 2005	26.94	27.15	26.20	26.44
1113	NYSE	OIS	Wed, Jul 20, 2005	26.72	27.18	26.48	27.07
1112	NYSE	OIS	Tue, Jul 19, 2005	25.85	26.73	25.83	26.72
1111	NYSE	OIS	Mon, Jul 18, 2005	26.20	26.33	25.37	25.69
1110	NYSE	OIS	Fri, Jul 15, 2005	26.31	26.68	26.03	26.17
1109	NYSE	OIS	Thu, Jul 14, 2005	27.00	27.18	26.34	26.42
1108	NYSE	OIS	Wed, Jul 13, 2005	27.25	27.54	26.78	26.87
1107	NYSE	OIS	Tue, Jul 12, 2005	26.45	27.34	26.41	27.25
1106	NYSE	OIS	Mon, Jul 11, 2005	26.60	26.74	26.35	26.49
1105	NYSE	OIS	Fri, Jul 8, 2005	26.35	26.80	26.29	26.62
1104	NYSE	OIS	Thu, Jul 7, 2005	25.85	26.34	25.40	26.20
1103	NYSE	OIS	Wed, Jul 6, 2005	26.06	26.65	25.84	26.05
1102	NYSE	OIS	Tue, Jul 5, 2005	25.15	26.16	25.10	26.06
1101	NYSE	OIS	Fri, Jul 1, 2005	25.15	25.30	24.89	25.04
1100	NYSE	OIS	Thu, Jun 30, 2005	25.00	25.40	24.89	25.17
1099	NYSE	OIS	Wed, Jun 29, 2005	24.76	25.03	24.69	24.96
1098	NYSE	OIS	Tue, Jun 28, 2005	25.08	25.17	24.76	24.89
1097	NYSE	OIS	Mon, Jun 27, 2005	24.75	25.04	24.72	24.98
1096	NYSE	OIS	Fri, Jun 24, 2005	24.75	25.00	24.62	24.70
1095	NYSE	OIS	Thu, Jun 23, 2005	25.05	25.21	24.70	24.70
1094	NYSE	OIS	Wed, Jun 22, 2005	24.98	25.30	24.81	25.06
1093	NYSE	OIS	Tue, Jun 21, 2005	25.47	25.50	24.99	25.00
1092	NYSE	OIS	Mon, Jun 20, 2005	25.78	25.78	25.14	25.47
1091	NYSE	OIS	Fri, Jun 17, 2005	26.00	26.00	25.01	25.21
1090	NYSE	OIS	Thu, Jun 16, 2005	24.00	24.82	23.10	24.45
1089	NYSE	OIS	Wed, Jun 15, 2005	25.62	25.64	25.02	25.35
1088	NYSE	OIS	Tue, Jun 14, 2005	25.00	25.30	24.80	25.12
1087	NYSE	OIS	Mon, Jun 13, 2005	24.80	25.01	24.31	24.91
1086	NYSE	OIS	Fri, Jun 10, 2005	24.75	25.00	23.82	24.61
1085	NYSE	OIS	Thu, Jun 9, 2005	23.84	24.66	23.80	24.59
1084	NYSE	OIS	Wed, Jun 8, 2005	23.87	24.18	23.68	23.84
1083	NYSE	OIS	Tue, Jun 7, 2005	23.78	24.09	23.65	23.88
1082	NYSE	OIS	Mon, Jun 6, 2005	23.67	23.82	23.65	23.71
1081	NYSE	OIS	Fri, Jun 3, 2005	23.30	23.95	23.30	23.63
1080	NYSE	OIS	Thu, Jun 2, 2005	23.46	23.51	22.93	23.33
1079	NYSE	OIS	Wed, Jun 1, 2005	23.30	23.57	23.04	23.31
1078	NYSE	OIS	Tue, May 31, 2005	23.58	23.58	22.95	23.16
1077	NYSE	OIS	Fri, May 27, 2005	22.90	23.51	22.85	23.47
1076	NYSE	OIS	Thu, May 26, 2005	22.40	22.90	22.33	22.79
1075	NYSE	OIS	Wed, May 25, 2005	22.15	22.44	22.00	22.22
1074	NYSE	OIS	Tue, May 24, 2005	22.18	22.26	22.02	22.15
1073	NYSE	OIS	Mon, May 23, 2005	22.08	22.36	22.01	22.15
1072	NYSE	OIS	Fri, May 20, 2005	22.15	22.19	21.95	22.00
1071	NYSE	OIS	Thu, May 19, 2005	22.00	22.20	21.87	22.04
1070	NYSE	OIS	Wed, May 18, 2005	22.55	22.55	21.39	21.83
1069	NYSE	OIS	Tue, May 17, 2005	21.97	22.30	21.84	22.21
1068	NYSE	OIS	Mon, May 16, 2005	21.50	21.96	21.01	21.93
1067	NYSE	OIS	Fri, May 13, 2005	22.08	22.41	21.01	21.51
1066	NYSE	OIS	Thu, May 12, 2005	23.40	23.43	21.80	22.15
1065	NYSE	OIS	Wed, May 11, 2005	23.61	23.83	23.09	23.49
1064	NYSE	OIS	Tue, May 10, 2005	24.00	24.10	23.56	23.61
1063	NYSE	OIS	Mon, May 9, 2005	24.20	24.62	23.56	24.19
1062	NYSE	OIS	Fri, May 6, 2005	22.92	23.65	22.48	23.56
1061	NYSE	OIS	Thu, May 5, 2005	21.50	22.67	21.34	22.30
1060	NYSE	OIS	Wed, May 4, 2005	20.80	21.48	20.72	21.36
1059	NYSE	OIS	Tue, May 3, 2005	20.90	21.03	20.57	20.79
1058	NYSE	OIS	Mon, May 2, 2005	20.31	21.00	20.31	20.95
1057	NYSE	OIS	Fri, Apr 29, 2005	20.00	20.40	19.90	20.31
1056	NYSE	OIS	Thu, Apr 28, 2005	20.25	20.30	19.90	19.99
1055	NYSE	OIS	Wed, Apr 27, 2005	20.80	20.92	19.83	19.96
1054	NYSE	OIS	Tue, Apr 26, 2005	21.58	21.58	20.79	20.90
1053	NYSE	OIS	Mon, Apr 25, 2005	21.25	21.74	21.25	21.58
1052	NYSE	OIS	Fri, Apr 22, 2005	21.22	21.53	20.90	21.12
1051	NYSE	OIS	Thu, Apr 21, 2005	20.65	21.24	20.60	21.21
1050	NYSE	OIS	Wed, Apr 20, 2005	20.60	21.00	20.45	20.51
1049	NYSE	OIS	Tue, Apr 19, 2005	20.25	20.93	20.25	20.52
1048	NYSE	OIS	Mon, Apr 18, 2005	19.43	20.15	19.29	20.06
1047	NYSE	OIS	Fri, Apr 15, 2005	20.04	20.27	19.46	19.47
1046	NYSE	OIS	Thu, Apr 14, 2005	20.17	20.33	19.75	20.03
1045	NYSE	OIS	Wed, Apr 13, 2005	20.78	20.78	20.04	20.12
1044	NYSE	OIS	Tue, Apr 12, 2005	21.00	21.11	20.62	20.82
1043	NYSE	OIS	Mon, Apr 11, 2005	20.73	21.14	20.50	21.00
1042	NYSE	OIS	Fri, Apr 8, 2005	21.32	21.70	20.70	20.73
1041	NYSE	OIS	Thu, Apr 7, 2005	21.69	21.71	21.24	21.38
1040	NYSE	OIS	Wed, Apr 6, 2005	21.30	21.73	21.30	21.59
1039	NYSE	OIS	Tue, Apr 5, 2005	21.14	21.50	21.10	21.23
1038	NYSE	OIS	Mon, Apr 4, 2005	21.20	21.30	20.72	21.13
1037	NYSE	OIS	Fri, Apr 1, 2005	20.75	21.36	20.63	20.87
1036	NYSE	OIS	Thu, Mar 31, 2005	19.92	20.65	19.90	20.55
1035	NYSE	OIS	Wed, Mar 30, 2005	19.60	19.92	19.26	19.76
1034	NYSE	OIS	Tue, Mar 29, 2005	19.70	20.00	19.37	19.50
1033	NYSE	OIS	Mon, Mar 28, 2005	19.88	20.02	19.19	19.93
1032	NYSE	OIS	Thu, Mar 24, 2005	20.12	20.61	19.62	19.95
1031	NYSE	OIS	Wed, Mar 23, 2005	21.20	21.20	19.91	19.98
1030	NYSE	OIS	Tue, Mar 22, 2005	21.09	21.60	21.09	21.24
1029	NYSE	OIS	Mon, Mar 21, 2005	21.12	21.39	21.00	21.09
1028	NYSE	OIS	Fri, Mar 18, 2005	21.00	21.28	20.95	21.08
1027	NYSE	OIS	Thu, Mar 17, 2005	21.19	21.25	20.88	21.00
1026	NYSE	OIS	Wed, Mar 16, 2005	20.89	21.39	20.67	21.07
1025	NYSE	OIS	Tue, Mar 15, 2005	21.00	21.39	20.87	20.88
1024	NYSE	OIS	Mon, Mar 14, 2005	20.91	20.97	20.67	20.89
1023	NYSE	OIS	Fri, Mar 11, 2005	20.60	21.24	20.60	20.90
1022	NYSE	OIS	Thu, Mar 10, 2005	21.39	21.41	20.37	20.62
1021	NYSE	OIS	Wed, Mar 9, 2005	22.12	22.26	21.34	21.47
1020	NYSE	OIS	Tue, Mar 8, 2005	21.95	22.35	21.91	22.01
1019	NYSE	OIS	Mon, Mar 7, 2005	21.95	22.16	21.57	21.90
1018	NYSE	OIS	Fri, Mar 4, 2005	22.13	22.19	21.82	22.11
1017	NYSE	OIS	Thu, Mar 3, 2005	21.35	22.32	21.34	22.08
1016	NYSE	OIS	Wed, Mar 2, 2005	20.75	21.57	20.59	21.31
1015	NYSE	OIS	Tue, Mar 1, 2005	21.04	21.46	20.77	20.92
1014	NYSE	OIS	Mon, Feb 28, 2005	21.49	21.63	20.53	21.04
1013	NYSE	OIS	Fri, Feb 25, 2005	20.95	21.54	20.95	21.49
1012	NYSE	OIS	Thu, Feb 24, 2005	21.50	21.55	20.62	21.08
1011	NYSE	OIS	Wed, Feb 23, 2005	21.37	21.51	21.26	21.45
1010	NYSE	OIS	Tue, Feb 22, 2005	21.13	21.58	20.80	21.34
1009	NYSE	OIS	Fri, Feb 18, 2005	21.06	21.19	20.92	21.15
1008	NYSE	OIS	Thu, Feb 17, 2005	21.34	21.34	21.03	21.03
1007	NYSE	OIS	Wed, Feb 16, 2005	20.45	21.45	20.43	21.33
1006	NYSE	OIS	Tue, Feb 15, 2005	20.41	20.65	20.12	20.55
1005	NYSE	OIS	Mon, Feb 14, 2005	20.70	20.70	20.34	20.42
1004	NYSE	OIS	Fri, Feb 11, 2005	20.29	20.89	20.20	20.59
1003	NYSE	OIS	Thu, Feb 10, 2005	19.85	20.56	19.85	20.34
1002	NYSE	OIS	Wed, Feb 9, 2005	19.50	19.79	17.70	19.74
1001	NYSE	OIS	Tue, Feb 8, 2005	20.22	20.93	20.10	20.84
1000	NYSE	OIS	Mon, Feb 7, 2005	20.82	20.84	19.96	20.22
999	NYSE	OIS	Fri, Feb 4, 2005	20.37	20.85	20.37	20.85
998	NYSE	OIS	Thu, Feb 3, 2005	20.25	20.49	20.04	20.43
997	NYSE	OIS	Wed, Feb 2, 2005	19.34	20.41	19.31	20.30
996	NYSE	OIS	Tue, Feb 1, 2005	18.95	19.35	18.91	19.34
995	NYSE	OIS	Mon, Jan 31, 2005	18.78	19.25	18.60	19.05
994	NYSE	OIS	Fri, Jan 28, 2005	19.37	19.37	18.74	18.80
993	NYSE	OIS	Thu, Jan 27, 2005	18.80	19.47	18.66	19.43
992	NYSE	OIS	Wed, Jan 26, 2005	18.55	19.00	18.48	18.94
991	NYSE	OIS	Tue, Jan 25, 2005	18.50	18.86	18.26	18.51
990	NYSE	OIS	Mon, Jan 24, 2005	18.76	18.87	18.56	18.58
989	NYSE	OIS	Fri, Jan 21, 2005	18.75	18.99	18.65	18.76
988	NYSE	OIS	Thu, Jan 20, 2005	18.37	18.95	18.17	18.71
987	NYSE	OIS	Wed, Jan 19, 2005	18.40	18.74	18.31	18.47
986	NYSE	OIS	Tue, Jan 18, 2005	18.42	18.65	18.24	18.39
985	NYSE	OIS	Fri, Jan 14, 2005	18.34	18.42	18.00	18.41
984	NYSE	OIS	Thu, Jan 13, 2005	18.03	18.51	17.88	18.32
983	NYSE	OIS	Wed, Jan 12, 2005	17.91	18.14	17.35	18.00
982	NYSE	OIS	Tue, Jan 11, 2005	18.20	18.20	17.85	17.95
981	NYSE	OIS	Mon, Jan 10, 2005	18.25	18.44	18.10	18.16
980	NYSE	OIS	Fri, Jan 7, 2005	18.75	18.76	17.96	18.20
979	NYSE	OIS	Thu, Jan 6, 2005	18.00	18.86	17.94	18.62
978	NYSE	OIS	Wed, Jan 5, 2005	18.38	18.50	17.91	18.01
977	NYSE	OIS	Tue, Jan 4, 2005	18.60	18.82	18.37	18.42
976	NYSE	OIS	Mon, Jan 3, 2005	19.29	19.29	18.54	18.60
975	NYSE	OIS	Fri, Dec 31, 2004	19.27	19.44	18.96	19.29
974	NYSE	OIS	Thu, Dec 30, 2004	19.52	19.52	19.25	19.27
973	NYSE	OIS	Wed, Dec 29, 2004	19.72	19.75	19.46	19.52
972	NYSE	OIS	Tue, Dec 28, 2004	19.16	19.75	19.16	19.72
971	NYSE	OIS	Mon, Dec 27, 2004	19.76	19.83	19.00	19.06
970	NYSE	OIS	Thu, Dec 23, 2004	19.60	19.80	19.52	19.76
969	NYSE	OIS	Wed, Dec 22, 2004	19.64	19.70	18.93	19.45
968	NYSE	OIS	Tue, Dec 21, 2004	19.25	19.64	19.20	19.64
967	NYSE	OIS	Mon, Dec 20, 2004	19.31	19.45	18.93	19.15
966	NYSE	OIS	Fri, Dec 17, 2004	19.24	19.55	19.15	19.16
965	NYSE	OIS	Thu, Dec 16, 2004	19.10	19.38	19.03	19.25
964	NYSE	OIS	Wed, Dec 15, 2004	18.85	19.20	18.68	19.03
963	NYSE	OIS	Tue, Dec 14, 2004	19.15	19.30	18.85	18.88
962	NYSE	OIS	Mon, Dec 13, 2004	18.83	19.10	18.83	19.08
961	NYSE	OIS	Fri, Dec 10, 2004	18.75	18.98	18.60	18.83
960	NYSE	OIS	Thu, Dec 9, 2004	18.50	18.79	18.29	18.71
959	NYSE	OIS	Wed, Dec 8, 2004	18.52	18.68	18.02	18.49
958	NYSE	OIS	Tue, Dec 7, 2004	19.57	19.57	18.46	18.51
957	NYSE	OIS	Mon, Dec 6, 2004	19.85	20.00	19.46	19.61
956	NYSE	OIS	Fri, Dec 3, 2004	19.84	20.00	19.71	19.80
955	NYSE	OIS	Thu, Dec 2, 2004	20.29	20.29	19.64	19.84
954	NYSE	OIS	Wed, Dec 1, 2004	20.37	20.71	20.15	20.28
953	NYSE	OIS	Tue, Nov 30, 2004	20.55	21.10	20.37	20.37
952	NYSE	OIS	Mon, Nov 29, 2004	20.63	20.72	20.36	20.47
951	NYSE	OIS	Fri, Nov 26, 2004	20.49	20.60	20.44	20.48
950	NYSE	OIS	Wed, Nov 24, 2004	20.44	20.55	20.12	20.47
949	NYSE	OIS	Tue, Nov 23, 2004	20.34	20.48	20.20	20.44
948	NYSE	OIS	Mon, Nov 22, 2004	20.45	20.54	20.26	20.34
947	NYSE	OIS	Fri, Nov 19, 2004	20.30	20.59	20.18	20.53
946	NYSE	OIS	Thu, Nov 18, 2004	19.88	20.31	19.86	20.28
945	NYSE	OIS	Wed, Nov 17, 2004	20.08	20.58	19.65	19.78
944	NYSE	OIS	Tue, Nov 16, 2004	20.02	20.21	19.95	19.98
943	NYSE	OIS	Mon, Nov 15, 2004	20.35	20.35	19.70	20.02
942	NYSE	OIS	Fri, Nov 12, 2004	20.32	20.46	20.25	20.40
941	NYSE	OIS	Thu, Nov 11, 2004	20.40	20.40	20.08	20.32
940	NYSE	OIS	Wed, Nov 10, 2004	20.00	20.60	19.85	20.55
939	NYSE	OIS	Tue, Nov 9, 2004	19.70	20.04	19.52	19.96
938	NYSE	OIS	Mon, Nov 8, 2004	19.88	19.88	19.59	19.73
937	NYSE	OIS	Fri, Nov 5, 2004	19.60	20.03	19.60	19.88
936	NYSE	OIS	Thu, Nov 4, 2004	19.45	19.66	19.40	19.50
935	NYSE	OIS	Wed, Nov 3, 2004	18.53	19.44	18.53	19.40
934	NYSE	OIS	Tue, Nov 2, 2004	18.38	18.44	17.80	18.09
933	NYSE	OIS	Mon, Nov 1, 2004	18.40	18.60	18.16	18.38
932	NYSE	OIS	Fri, Oct 29, 2004	18.10	18.50	18.10	18.36
931	NYSE	OIS	Thu, Oct 28, 2004	18.43	18.43	18.01	18.05
930	NYSE	OIS	Wed, Oct 27, 2004	19.00	19.20	18.40	18.43
929	NYSE	OIS	Tue, Oct 26, 2004	18.96	19.08	18.83	19.06
928	NYSE	OIS	Mon, Oct 25, 2004	18.86	19.08	18.75	18.96
927	NYSE	OIS	Fri, Oct 22, 2004	19.41	19.60	18.83	18.84
926	NYSE	OIS	Thu, Oct 21, 2004	18.88	19.45	18.81	19.41
925	NYSE	OIS	Wed, Oct 20, 2004	18.50	19.07	18.41	18.78
924	NYSE	OIS	Tue, Oct 19, 2004	18.82	18.82	18.32	18.33
923	NYSE	OIS	Mon, Oct 18, 2004	18.93	19.15	18.37	18.53
922	NYSE	OIS	Fri, Oct 15, 2004	18.15	18.80	18.05	18.68
921	NYSE	OIS	Thu, Oct 14, 2004	17.94	18.34	17.94	18.15
920	NYSE	OIS	Wed, Oct 13, 2004	18.42	18.42	17.91	17.93
919	NYSE	OIS	Tue, Oct 12, 2004	18.32	18.67	18.23	18.42
918	NYSE	OIS	Mon, Oct 11, 2004	18.97	18.97	18.30	18.32
917	NYSE	OIS	Fri, Oct 8, 2004	19.00	19.10	18.85	18.97
916	NYSE	OIS	Thu, Oct 7, 2004	19.00	19.20	18.85	19.00
915	NYSE	OIS	Wed, Oct 6, 2004	18.75	19.00	18.74	18.98
914	NYSE	OIS	Tue, Oct 5, 2004	18.98	19.05	18.73	18.75
913	NYSE	OIS	Mon, Oct 4, 2004	19.20	19.47	18.89	18.92
912	NYSE	OIS	Fri, Oct 1, 2004	18.70	19.00	18.55	18.94
911	NYSE	OIS	Thu, Sep 30, 2004	18.80	18.89	18.69	18.70
910	NYSE	OIS	Wed, Sep 29, 2004	18.83	18.98	18.73	18.90
909	NYSE	OIS	Tue, Sep 28, 2004	18.72	19.05	18.65	18.99
908	NYSE	OIS	Mon, Sep 27, 2004	18.65	18.73	18.40	18.60
907	NYSE	OIS	Fri, Sep 24, 2004	18.45	18.82	18.45	18.68
906	NYSE	OIS	Thu, Sep 23, 2004	18.10	18.58	17.85	18.52
905	NYSE	OIS	Wed, Sep 22, 2004	18.04	18.26	17.72	18.20
904	NYSE	OIS	Tue, Sep 21, 2004	17.62	18.11	17.62	18.05
903	NYSE	OIS	Mon, Sep 20, 2004	17.73	18.23	17.73	18.00
902	NYSE	OIS	Fri, Sep 17, 2004	17.70	17.74	17.56	17.68
901	NYSE	OIS	Thu, Sep 16, 2004	17.68	17.70	17.52	17.70
900	NYSE	OIS	Wed, Sep 15, 2004	17.49	17.75	17.35	17.68
899	NYSE	OIS	Tue, Sep 14, 2004	17.76	17.89	17.45	17.50
898	NYSE	OIS	Mon, Sep 13, 2004	18.00	18.08	17.71	17.74
897	NYSE	OIS	Fri, Sep 10, 2004	17.75	18.04	17.75	18.04
896	NYSE	OIS	Thu, Sep 9, 2004	17.13	17.99	17.13	17.85
895	NYSE	OIS	Wed, Sep 8, 2004	16.95	17.34	16.95	17.10
894	NYSE	OIS	Tue, Sep 7, 2004	17.09	17.17	16.85	17.09
893	NYSE	OIS	Fri, Sep 3, 2004	17.00	17.17	16.75	17.14
892	NYSE	OIS	Thu, Sep 2, 2004	16.90	17.00	16.65	16.99
891	NYSE	OIS	Wed, Sep 1, 2004	16.31	17.04	16.31	16.99
890	NYSE	OIS	Tue, Aug 31, 2004	15.75	16.14	15.74	16.10
889	NYSE	OIS	Mon, Aug 30, 2004	16.00	16.01	15.74	15.79
888	NYSE	OIS	Fri, Aug 27, 2004	15.99	16.05	15.90	15.96
887	NYSE	OIS	Thu, Aug 26, 2004	16.20	16.20	15.90	15.99
886	NYSE	OIS	Wed, Aug 25, 2004	16.75	16.83	16.17	16.17
885	NYSE	OIS	Tue, Aug 24, 2004	16.70	16.91	16.57	16.84
884	NYSE	OIS	Mon, Aug 23, 2004	17.23	17.30	16.45	16.60
883	NYSE	OIS	Fri, Aug 20, 2004	16.98	17.37	16.90	17.14
882	NYSE	OIS	Thu, Aug 19, 2004	16.40	17.00	16.35	16.95
881	NYSE	OIS	Wed, Aug 18, 2004	16.04	16.30	16.04	16.20
880	NYSE	OIS	Tue, Aug 17, 2004	16.45	16.45	15.84	16.00
879	NYSE	OIS	Mon, Aug 16, 2004	16.15	16.45	16.10	16.35
878	NYSE	OIS	Fri, Aug 13, 2004	16.45	16.55	15.88	15.99
877	NYSE	OIS	Thu, Aug 12, 2004	16.55	17.00	16.42	16.47
876	NYSE	OIS	Wed, Aug 11, 2004	17.18	17.20	16.54	16.70
875	NYSE	OIS	Tue, Aug 10, 2004	17.00	17.29	16.83	17.18
874	NYSE	OIS	Mon, Aug 9, 2004	16.52	17.07	16.51	16.92
873	NYSE	OIS	Fri, Aug 6, 2004	16.33	16.85	16.15	16.58
872	NYSE	OIS	Thu, Aug 5, 2004	17.30	17.69	16.58	16.58
871	NYSE	OIS	Wed, Aug 4, 2004	17.26	17.95	17.16	17.85
870	NYSE	OIS	Tue, Aug 3, 2004	17.00	17.93	16.95	17.46
869	NYSE	OIS	Mon, Aug 2, 2004	16.25	16.40	15.88	16.00
868	NYSE	OIS	Fri, Jul 30, 2004	16.57	16.75	16.32	16.46
867	NYSE	OIS	Thu, Jul 29, 2004	16.90	16.97	16.51	16.82
866	NYSE	OIS	Wed, Jul 28, 2004	16.10	16.90	16.05	16.70
865	NYSE	OIS	Tue, Jul 27, 2004	15.59	16.20	15.57	16.18
864	NYSE	OIS	Mon, Jul 26, 2004	15.88	16.06	15.39	15.59
863	NYSE	OIS	Fri, Jul 23, 2004	16.09	16.25	15.91	15.91
862	NYSE	OIS	Thu, Jul 22, 2004	16.05	16.31	15.84	16.14
861	NYSE	OIS	Wed, Jul 21, 2004	16.90	17.06	16.25	16.26
860	NYSE	OIS	Tue, Jul 20, 2004	16.73	16.90	16.60	16.86
859	NYSE	OIS	Mon, Jul 19, 2004	16.43	16.75	16.39	16.63
858	NYSE	OIS	Fri, Jul 16, 2004	16.39	16.49	16.18	16.38
857	NYSE	OIS	Thu, Jul 15, 2004	16.10	16.48	16.08	16.39
856	NYSE	OIS	Wed, Jul 14, 2004	15.94	16.34	15.89	16.16
855	NYSE	OIS	Tue, Jul 13, 2004	16.05	16.08	15.90	15.91
854	NYSE	OIS	Mon, Jul 12, 2004	16.10	16.10	15.90	15.98
853	NYSE	OIS	Fri, Jul 9, 2004	15.47	16.13	15.47	16.00
852	NYSE	OIS	Thu, Jul 8, 2004	15.64	15.65	15.45	15.54
851	NYSE	OIS	Wed, Jul 7, 2004	15.79	15.92	15.57	15.58
850	NYSE	OIS	Tue, Jul 6, 2004	15.52	15.84	15.43	15.79
849	NYSE	OIS	Fri, Jul 2, 2004	15.39	15.52	15.21	15.49
848	NYSE	OIS	Thu, Jul 1, 2004	15.38	15.46	15.30	15.36
847	NYSE	OIS	Wed, Jun 30, 2004	15.40	15.48	15.26	15.30
846	NYSE	OIS	Tue, Jun 29, 2004	15.33	15.40	15.16	15.35
845	NYSE	OIS	Mon, Jun 28, 2004	15.72	15.72	15.22	15.33
844	NYSE	OIS	Fri, Jun 25, 2004	15.40	15.70	15.33	15.62
843	NYSE	OIS	Thu, Jun 24, 2004	15.65	15.65	15.42	15.45
842	NYSE	OIS	Wed, Jun 23, 2004	15.38	15.69	15.38	15.69
841	NYSE	OIS	Tue, Jun 22, 2004	15.25	15.40	15.17	15.38
840	NYSE	OIS	Mon, Jun 21, 2004	15.23	15.36	15.20	15.26
839	NYSE	OIS	Fri, Jun 18, 2004	15.00	15.30	15.00	15.13
838	NYSE	OIS	Thu, Jun 17, 2004	14.52	15.07	14.52	14.98
837	NYSE	OIS	Wed, Jun 16, 2004	14.25	14.89	14.25	14.75
836	NYSE	OIS	Tue, Jun 15, 2004	14.46	14.77	14.40	14.55
835	NYSE	OIS	Mon, Jun 14, 2004	14.49	14.55	14.36	14.48
834	NYSE	OIS	Thu, Jun 10, 2004	14.36	14.66	14.36	14.45
833	NYSE	OIS	Wed, Jun 9, 2004	15.00	15.00	14.26	14.39
832	NYSE	OIS	Tue, Jun 8, 2004	14.33	14.85	14.13	14.54
831	NYSE	OIS	Mon, Jun 7, 2004	14.27	14.40	14.17	14.33
830	NYSE	OIS	Fri, Jun 4, 2004	14.22	14.29	14.00	14.20
829	NYSE	OIS	Thu, Jun 3, 2004	14.25	14.35	14.05	14.12
828	NYSE	OIS	Wed, Jun 2, 2004	14.50	14.58	14.29	14.45
827	NYSE	OIS	Tue, Jun 1, 2004	14.30	14.60	14.30	14.58
826	NYSE	OIS	Fri, May 28, 2004	14.36	14.40	14.13	14.20
825	NYSE	OIS	Thu, May 27, 2004	14.34	14.42	14.26	14.30
824	NYSE	OIS	Wed, May 26, 2004	14.45	14.54	14.28	14.33
823	NYSE	OIS	Tue, May 25, 2004	14.64	14.89	14.15	14.41
822	NYSE	OIS	Mon, May 24, 2004	14.17	14.69	14.16	14.61
821	NYSE	OIS	Fri, May 21, 2004	14.26	14.50	13.91	14.07
820	NYSE	OIS	Thu, May 20, 2004	14.05	14.48	14.01	14.30
819	NYSE	OIS	Wed, May 19, 2004	14.49	14.54	13.95	14.05
818	NYSE	OIS	Tue, May 18, 2004	14.51	14.51	14.19	14.39
817	NYSE	OIS	Mon, May 17, 2004	14.32	14.60	14.21	14.51
816	NYSE	OIS	Fri, May 14, 2004	14.16	14.42	14.10	14.31
815	NYSE	OIS	Thu, May 13, 2004	14.17	14.29	14.04	14.12
814	NYSE	OIS	Wed, May 12, 2004	14.13	14.24	13.88	14.24
813	NYSE	OIS	Tue, May 11, 2004	13.75	14.03	13.72	14.03
812	NYSE	OIS	Mon, May 10, 2004	13.66	13.95	13.20	13.85
811	NYSE	OIS	Fri, May 7, 2004	14.12	14.25	13.51	13.76
810	NYSE	OIS	Thu, May 6, 2004	14.54	14.54	13.91	14.05
809	NYSE	OIS	Wed, May 5, 2004	14.80	14.80	14.40	14.54
808	NYSE	OIS	Tue, May 4, 2004	14.65	14.98	14.59	14.80
807	NYSE	OIS	Mon, May 3, 2004	14.00	14.64	14.00	14.55
806	NYSE	OIS	Fri, Apr 30, 2004	14.40	14.50	13.51	13.54
805	NYSE	OIS	Thu, Apr 29, 2004	14.70	14.70	13.95	14.40
804	NYSE	OIS	Wed, Apr 28, 2004	14.72	14.83	14.50	14.70
803	NYSE	OIS	Tue, Apr 27, 2004	14.52	14.82	14.52	14.80
802	NYSE	OIS	Mon, Apr 26, 2004	14.36	14.74	14.36	14.62
801	NYSE	OIS	Fri, Apr 23, 2004	14.70	14.70	14.40	14.55
800	NYSE	OIS	Thu, Apr 22, 2004	14.25	14.84	14.23	14.61
799	NYSE	OIS	Wed, Apr 21, 2004	14.21	14.28	14.03	14.25
798	NYSE	OIS	Tue, Apr 20, 2004	14.49	14.60	14.13	14.16
797	NYSE	OIS	Mon, Apr 19, 2004	14.39	14.58	14.26	14.44
796	NYSE	OIS	Fri, Apr 16, 2004	14.25	14.60	14.08	14.29
795	NYSE	OIS	Thu, Apr 15, 2004	14.00	14.30	13.92	14.15
794	NYSE	OIS	Wed, Apr 14, 2004	13.78	14.00	13.71	13.95
793	NYSE	OIS	Tue, Apr 13, 2004	14.09	14.10	13.54	13.71
792	NYSE	OIS	Mon, Apr 12, 2004	13.67	14.20	13.67	13.99
791	NYSE	OIS	Thu, Apr 8, 2004	13.57	13.74	13.51	13.66
790	NYSE	OIS	Wed, Apr 7, 2004	13.26	13.67	13.22	13.54
789	NYSE	OIS	Tue, Apr 6, 2004	13.39	13.49	13.21	13.22
788	NYSE	OIS	Mon, Apr 5, 2004	13.40	13.49	13.29	13.39
787	NYSE	OIS	Fri, Apr 2, 2004	13.41	13.50	13.06	13.30
786	NYSE	OIS	Thu, Apr 1, 2004	13.37	13.49	13.23	13.31
785	NYSE	OIS	Wed, Mar 31, 2004	13.28	13.45	13.22	13.44
784	NYSE	OIS	Tue, Mar 30, 2004	13.04	13.62	13.04	13.38
783	NYSE	OIS	Mon, Mar 29, 2004	13.06	13.22	12.98	13.18
782	NYSE	OIS	Fri, Mar 26, 2004	13.15	13.28	13.02	13.09
781	NYSE	OIS	Thu, Mar 25, 2004	13.03	13.33	13.02	13.15
780	NYSE	OIS	Wed, Mar 24, 2004	12.95	13.20	12.85	12.98
779	NYSE	OIS	Tue, Mar 23, 2004	13.32	13.35	12.75	13.01
778	NYSE	OIS	Mon, Mar 22, 2004	13.50	13.51	13.25	13.25
777	NYSE	OIS	Fri, Mar 19, 2004	13.68	13.68	13.42	13.50
776	NYSE	OIS	Thu, Mar 18, 2004	13.52	13.64	13.44	13.58
775	NYSE	OIS	Wed, Mar 17, 2004	13.48	13.60	13.35	13.53
774	NYSE	OIS	Tue, Mar 16, 2004	13.54	13.55	13.21	13.38
773	NYSE	OIS	Mon, Mar 15, 2004	13.56	13.71	13.31	13.49
772	NYSE	OIS	Fri, Mar 12, 2004	13.34	13.55	13.14	13.55
771	NYSE	OIS	Thu, Mar 11, 2004	13.48	13.60	13.24	13.24
770	NYSE	OIS	Wed, Mar 10, 2004	13.91	13.91	13.43	13.48
769	NYSE	OIS	Tue, Mar 9, 2004	14.00	14.00	13.66	13.81
768	NYSE	OIS	Mon, Mar 8, 2004	14.32	14.63	14.24	14.35
767	NYSE	OIS	Fri, Mar 5, 2004	14.00	14.55	14.00	14.42
766	NYSE	OIS	Thu, Mar 4, 2004	13.86	14.10	13.71	14.01
765	NYSE	OIS	Wed, Mar 3, 2004	13.88	13.95	13.69	13.85
764	NYSE	OIS	Tue, Mar 2, 2004	13.96	14.02	13.73	13.96
763	NYSE	OIS	Mon, Mar 1, 2004	13.69	14.04	13.41	13.94
762	NYSE	OIS	Fri, Feb 27, 2004	13.70	13.79	13.50	13.62
761	NYSE	OIS	Thu, Feb 26, 2004	13.75	13.80	13.62	13.70
760	NYSE	OIS	Wed, Feb 25, 2004	13.80	14.00	13.72	13.95
759	NYSE	OIS	Tue, Feb 24, 2004	13.65	14.05	13.63	13.80
758	NYSE	OIS	Mon, Feb 23, 2004	13.80	13.83	13.51	13.63
757	NYSE	OIS	Fri, Feb 20, 2004	13.75	13.89	13.60	13.70
756	NYSE	OIS	Thu, Feb 19, 2004	13.79	13.85	13.61	13.67
755	NYSE	OIS	Wed, Feb 18, 2004	13.90	13.91	13.65	13.79
754	NYSE	OIS	Tue, Feb 17, 2004	13.83	13.95	13.62	13.85
753	NYSE	OIS	Fri, Feb 13, 2004	13.90	13.90	13.30	13.83
752	NYSE	OIS	Thu, Feb 12, 2004	13.95	14.10	13.86	13.90
751	NYSE	OIS	Wed, Feb 11, 2004	14.05	14.14	13.87	14.05
750	NYSE	OIS	Tue, Feb 10, 2004	14.07	14.28	14.03	14.15
749	NYSE	OIS	Mon, Feb 9, 2004	13.96	14.22	13.86	13.97
748	NYSE	OIS	Fri, Feb 6, 2004	13.37	14.04	13.20	13.96
747	NYSE	OIS	Thu, Feb 5, 2004	13.22	13.40	13.10	13.36
746	NYSE	OIS	Wed, Feb 4, 2004	13.55	13.65	13.03	13.12
745	NYSE	OIS	Tue, Feb 3, 2004	15.05	15.05	13.13	13.60
744	NYSE	OIS	Mon, Feb 2, 2004	15.17	15.65	15.00	15.15
743	NYSE	OIS	Fri, Jan 30, 2004	15.65	15.79	15.26	15.27
742	NYSE	OIS	Thu, Jan 29, 2004	15.59	15.73	15.40	15.73
741	NYSE	OIS	Wed, Jan 28, 2004	15.85	15.95	15.38	15.49
740	NYSE	OIS	Tue, Jan 27, 2004	16.10	16.15	15.68	15.75
739	NYSE	OIS	Mon, Jan 26, 2004	15.78	16.11	15.70	16.10
738	NYSE	OIS	Fri, Jan 23, 2004	15.67	15.90	15.66	15.83
737	NYSE	OIS	Thu, Jan 22, 2004	15.90	15.90	15.34	15.55
736	NYSE	OIS	Wed, Jan 21, 2004	16.00	16.35	15.91	16.00
735	NYSE	OIS	Tue, Jan 20, 2004	15.35	16.15	15.21	16.00
734	NYSE	OIS	Fri, Jan 16, 2004	14.86	15.13	14.86	14.91
733	NYSE	OIS	Thu, Jan 15, 2004	14.93	15.00	14.65	14.76
732	NYSE	OIS	Wed, Jan 14, 2004	15.25	15.25	14.57	14.83
731	NYSE	OIS	Tue, Jan 13, 2004	15.65	15.70	15.20	15.21
730	NYSE	OIS	Mon, Jan 12, 2004	15.00	15.62	14.98	15.61
729	NYSE	OIS	Fri, Jan 9, 2004	14.81	15.39	14.81	14.99
728	NYSE	OIS	Thu, Jan 8, 2004	14.08	14.84	14.06	14.81
727	NYSE	OIS	Wed, Jan 7, 2004	14.30	14.45	13.94	14.07
726	NYSE	OIS	Tue, Jan 6, 2004	14.47	14.49	14.37	14.40
725	NYSE	OIS	Mon, Jan 5, 2004	14.26	14.54	14.21	14.47
724	NYSE	OIS	Fri, Jan 2, 2004	14.01	14.19	13.95	14.16
723	NYSE	OIS	Wed, Dec 31, 2003	14.35	14.48	13.94	13.94
722	NYSE	OIS	Tue, Dec 30, 2003	14.50	14.65	14.35	14.35
721	NYSE	OIS	Mon, Dec 29, 2003	14.42	14.84	14.42	14.63
720	NYSE	OIS	Fri, Dec 26, 2003	14.50	14.55	14.36	14.46
719	NYSE	OIS	Wed, Dec 24, 2003	14.30	14.55	14.30	14.50
718	NYSE	OIS	Tue, Dec 23, 2003	14.55	14.75	14.08	14.34
717	NYSE	OIS	Mon, Dec 22, 2003	14.05	14.60	14.04	14.60
716	NYSE	OIS	Fri, Dec 19, 2003	14.42	14.42	14.00	14.05
715	NYSE	OIS	Thu, Dec 18, 2003	13.93	14.47	13.73	14.42
714	NYSE	OIS	Wed, Dec 17, 2003	13.35	14.06	13.35	14.03
713	NYSE	OIS	Tue, Dec 16, 2003	13.91	13.98	13.35	13.35
712	NYSE	OIS	Mon, Dec 15, 2003	14.30	14.30	13.95	13.95
711	NYSE	OIS	Fri, Dec 12, 2003	13.84	14.35	13.76	14.30
710	NYSE	OIS	Thu, Dec 11, 2003	13.75	13.99	13.61	13.90
709	NYSE	OIS	Wed, Dec 10, 2003	14.00	14.23	13.61	13.75
708	NYSE	OIS	Tue, Dec 9, 2003	13.95	14.12	13.91	14.01
707	NYSE	OIS	Mon, Dec 8, 2003	13.74	13.96	13.67	13.94
706	NYSE	OIS	Fri, Dec 5, 2003	13.48	13.75	13.37	13.74
705	NYSE	OIS	Thu, Dec 4, 2003	13.25	13.59	13.05	13.58
704	NYSE	OIS	Wed, Dec 3, 2003	13.50	13.50	13.11	13.35
703	NYSE	OIS	Tue, Dec 2, 2003	12.86	13.40	12.83	13.28
702	NYSE	OIS	Mon, Dec 1, 2003	12.56	12.88	12.56	12.82
701	NYSE	OIS	Fri, Nov 28, 2003	12.79	12.79	12.55	12.56
700	NYSE	OIS	Wed, Nov 26, 2003	12.62	12.79	12.50	12.75
699	NYSE	OIS	Tue, Nov 25, 2003	12.40	12.80	12.35	12.52
698	NYSE	OIS	Mon, Nov 24, 2003	12.45	12.59	12.36	12.50
697	NYSE	OIS	Fri, Nov 21, 2003	12.10	12.49	12.10	12.45
696	NYSE	OIS	Thu, Nov 20, 2003	12.45	12.50	12.07	12.20
695	NYSE	OIS	Wed, Nov 19, 2003	12.35	12.54	12.18	12.51
694	NYSE	OIS	Tue, Nov 18, 2003	12.74	12.80	12.27	12.27
693	NYSE	OIS	Mon, Nov 17, 2003	12.50	12.79	12.35	12.74
692	NYSE	OIS	Fri, Nov 14, 2003	12.60	12.79	12.58	12.70
691	NYSE	OIS	Thu, Nov 13, 2003	12.25	12.75	12.25	12.54
690	NYSE	OIS	Wed, Nov 12, 2003	12.27	12.78	12.27	12.78
689	NYSE	OIS	Tue, Nov 11, 2003	12.62	12.69	12.02	12.22
688	NYSE	OIS	Mon, Nov 10, 2003	12.40	12.65	12.40	12.52
687	NYSE	OIS	Fri, Nov 7, 2003	12.74	12.77	12.39	12.40
686	NYSE	OIS	Thu, Nov 6, 2003	12.47	12.60	12.46	12.58
685	NYSE	OIS	Wed, Nov 5, 2003	12.00	12.46	11.99	12.37
684	NYSE	OIS	Tue, Nov 4, 2003	12.43	12.43	11.85	11.99
683	NYSE	OIS	Mon, Nov 3, 2003	12.35	12.60	12.35	12.43
682	NYSE	OIS	Fri, Oct 31, 2003	12.35	12.49	12.21	12.25
681	NYSE	OIS	Thu, Oct 30, 2003	12.68	12.68	12.31	12.32
680	NYSE	OIS	Wed, Oct 29, 2003	12.50	12.75	12.40	12.67
679	NYSE	OIS	Tue, Oct 28, 2003	12.54	12.69	12.29	12.60
678	NYSE	OIS	Mon, Oct 27, 2003	12.22	12.60	12.22	12.44
677	NYSE	OIS	Fri, Oct 24, 2003	12.25	12.25	11.93	12.14
676	NYSE	OIS	Thu, Oct 23, 2003	12.40	12.46	12.00	12.30
675	NYSE	OIS	Wed, Oct 22, 2003	12.54	12.54	12.42	12.45
674	NYSE	OIS	Tue, Oct 21, 2003	12.60	12.75	12.49	12.50
673	NYSE	OIS	Mon, Oct 20, 2003	12.60	12.75	12.59	12.61
672	NYSE	OIS	Fri, Oct 17, 2003	12.45	12.58	12.31	12.57
671	NYSE	OIS	Thu, Oct 16, 2003	12.30	12.44	12.27	12.40
670	NYSE	OIS	Wed, Oct 15, 2003	12.45	12.50	12.30	12.35
669	NYSE	OIS	Tue, Oct 14, 2003	12.60	12.68	12.47	12.48
668	NYSE	OIS	Mon, Oct 13, 2003	12.62	12.76	12.58	12.70
667	NYSE	OIS	Fri, Oct 10, 2003	12.55	12.71	12.50	12.52
666	NYSE	OIS	Thu, Oct 9, 2003	12.77	12.85	12.47	12.63
665	NYSE	OIS	Wed, Oct 8, 2003	12.60	12.80	12.55	12.67
664	NYSE	OIS	Tue, Oct 7, 2003	12.76	12.79	12.47	12.65
663	NYSE	OIS	Mon, Oct 6, 2003	12.70	12.86	12.64	12.77
662	NYSE	OIS	Fri, Oct 3, 2003	12.65	12.78	12.46	12.60
661	NYSE	OIS	Thu, Oct 2, 2003	12.90	12.90	12.60	12.69
660	NYSE	OIS	Wed, Oct 1, 2003	12.72	13.02	12.72	12.99
659	NYSE	OIS	Tue, Sep 30, 2003	12.45	12.79	12.45	12.69
658	NYSE	OIS	Mon, Sep 29, 2003	12.20	12.50	12.20	12.50
657	NYSE	OIS	Fri, Sep 26, 2003	12.50	12.52	12.03	12.10
656	NYSE	OIS	Thu, Sep 25, 2003	12.75	12.75	12.25	12.51
655	NYSE	OIS	Wed, Sep 24, 2003	12.60	12.78	12.58	12.73
654	NYSE	OIS	Tue, Sep 23, 2003	12.40	12.63	12.35	12.63
653	NYSE	OIS	Mon, Sep 22, 2003	12.16	12.46	12.16	12.30
652	NYSE	OIS	Fri, Sep 19, 2003	12.09	12.22	12.09	12.16
651	NYSE	OIS	Thu, Sep 18, 2003	11.95	12.20	11.93	12.08
650	NYSE	OIS	Wed, Sep 17, 2003	12.00	12.06	11.91	11.95
649	NYSE	OIS	Tue, Sep 16, 2003	11.98	12.10	11.98	12.05
648	NYSE	OIS	Mon, Sep 15, 2003	12.07	12.21	11.98	12.00
647	NYSE	OIS	Fri, Sep 12, 2003	12.17	12.17	11.90	12.07
646	NYSE	OIS	Thu, Sep 11, 2003	12.17	12.32	12.01	12.17
645	NYSE	OIS	Wed, Sep 10, 2003	11.97	12.10	11.87	12.05
644	NYSE	OIS	Tue, Sep 9, 2003	11.95	12.25	11.94	11.97
643	NYSE	OIS	Mon, Sep 8, 2003	11.85	12.01	11.85	11.95
642	NYSE	OIS	Fri, Sep 5, 2003	12.10	12.20	11.85	11.85
641	NYSE	OIS	Thu, Sep 4, 2003	11.85	12.13	11.85	12.05
640	NYSE	OIS	Wed, Sep 3, 2003	12.00	12.15	11.83	11.90
639	NYSE	OIS	Tue, Sep 2, 2003	12.02	12.15	11.79	11.98
638	NYSE	OIS	Fri, Aug 29, 2003	12.19	12.22	12.04	12.09
637	NYSE	OIS	Thu, Aug 28, 2003	12.01	12.32	12.01	12.29
636	NYSE	OIS	Wed, Aug 27, 2003	11.84	12.12	11.84	12.05
635	NYSE	OIS	Tue, Aug 26, 2003	11.91	11.94	11.63	11.90
634	NYSE	OIS	Mon, Aug 25, 2003	11.80	12.05	11.45	12.01
633	NYSE	OIS	Fri, Aug 22, 2003	12.40	12.40	11.65	11.75
632	NYSE	OIS	Thu, Aug 21, 2003	12.00	12.30	11.98	12.30
631	NYSE	OIS	Wed, Aug 20, 2003	11.96	12.00	11.88	12.00
630	NYSE	OIS	Tue, Aug 19, 2003	11.99	12.01	11.85	11.95
629	NYSE	OIS	Mon, Aug 18, 2003	12.00	12.00	11.88	11.91
628	NYSE	OIS	Fri, Aug 15, 2003	12.05	12.05	11.90	12.00
627	NYSE	OIS	Thu, Aug 14, 2003	11.97	12.06	11.82	11.97
626	NYSE	OIS	Wed, Aug 13, 2003	12.00	12.09	11.80	11.87
625	NYSE	OIS	Tue, Aug 12, 2003	11.71	12.01	11.62	12.00
624	NYSE	OIS	Mon, Aug 11, 2003	11.65	11.84	11.53	11.61
623	NYSE	OIS	Fri, Aug 8, 2003	11.58	11.65	11.26	11.65
622	NYSE	OIS	Thu, Aug 7, 2003	11.20	11.54	11.00	11.49
621	NYSE	OIS	Wed, Aug 6, 2003	10.80	11.24	10.73	11.15
620	NYSE	OIS	Tue, Aug 5, 2003	10.96	11.12	10.75	10.78
619	NYSE	OIS	Mon, Aug 4, 2003	11.26	11.36	10.97	10.99
618	NYSE	OIS	Fri, Aug 1, 2003	11.35	11.35	10.98	11.26
617	NYSE	OIS	Thu, Jul 31, 2003	11.02	11.35	11.02	11.25
616	NYSE	OIS	Wed, Jul 30, 2003	11.50	11.50	11.05	11.10
615	NYSE	OIS	Tue, Jul 29, 2003	11.50	11.64	11.10	11.47
614	NYSE	OIS	Mon, Jul 28, 2003	11.80	11.84	11.49	11.58
613	NYSE	OIS	Fri, Jul 25, 2003	11.88	12.00	11.68	11.81
612	NYSE	OIS	Thu, Jul 24, 2003	12.00	12.15	11.85	11.93
611	NYSE	OIS	Wed, Jul 23, 2003	11.98	12.19	11.75	12.00
610	NYSE	OIS	Tue, Jul 22, 2003	12.00	12.15	11.85	12.00
609	NYSE	OIS	Mon, Jul 21, 2003	12.25	12.31	11.77	11.91
608	NYSE	OIS	Fri, Jul 18, 2003	11.83	12.15	11.76	12.05
607	NYSE	OIS	Thu, Jul 17, 2003	11.96	12.05	11.69	11.85
606	NYSE	OIS	Wed, Jul 16, 2003	12.10	12.10	11.97	11.97
605	NYSE	OIS	Tue, Jul 15, 2003	12.25	12.31	12.00	12.09
604	NYSE	OIS	Mon, Jul 14, 2003	12.35	12.50	12.20	12.29
603	NYSE	OIS	Fri, Jul 11, 2003	12.13	12.44	12.13	12.32
602	NYSE	OIS	Thu, Jul 10, 2003	12.45	12.48	12.01	12.13
601	NYSE	OIS	Wed, Jul 9, 2003	12.20	12.64	12.10	12.45
600	NYSE	OIS	Tue, Jul 8, 2003	11.93	12.27	11.91	12.11
599	NYSE	OIS	Mon, Jul 7, 2003	12.06	12.23	11.71	11.98
598	NYSE	OIS	Thu, Jul 3, 2003	12.00	12.28	11.95	12.00
597	NYSE	OIS	Wed, Jul 2, 2003	11.95	12.05	11.88	12.05
596	NYSE	OIS	Tue, Jul 1, 2003	12.05	12.07	11.87	12.00
595	NYSE	OIS	Mon, Jun 30, 2003	12.18	12.22	12.02	12.10
594	NYSE	OIS	Fri, Jun 27, 2003	12.25	12.25	12.15	12.18
593	NYSE	OIS	Thu, Jun 26, 2003	12.25	12.25	12.15	12.18
592	NYSE	OIS	Wed, Jun 25, 2003	12.07	12.35	12.03	12.19
591	NYSE	OIS	Tue, Jun 24, 2003	12.10	12.25	12.04	12.07
590	NYSE	OIS	Mon, Jun 23, 2003	12.10	12.24	12.10	12.15
589	NYSE	OIS	Fri, Jun 20, 2003	12.73	12.73	12.36	12.39
588	NYSE	OIS	Thu, Jun 19, 2003	12.72	12.90	12.72	12.72
587	NYSE	OIS	Wed, Jun 18, 2003	12.70	12.86	12.68	12.78
586	NYSE	OIS	Tue, Jun 17, 2003	12.95	13.00	12.65	12.73
585	NYSE	OIS	Mon, Jun 16, 2003	13.13	13.13	12.75	12.95
584	NYSE	OIS	Fri, Jun 13, 2003	13.30	13.35	13.02	13.03
583	NYSE	OIS	Thu, Jun 12, 2003	13.65	13.85	13.36	13.45
582	NYSE	OIS	Wed, Jun 11, 2003	13.12	13.70	13.00	13.60
581	NYSE	OIS	Tue, Jun 10, 2003	13.10	13.15	13.00	13.10
580	NYSE	OIS	Mon, Jun 9, 2003	13.10	13.20	13.02	13.02
579	NYSE	OIS	Fri, Jun 6, 2003	12.95	13.40	12.95	13.15
578	NYSE	OIS	Thu, Jun 5, 2003	13.01	13.05	12.91	12.92
577	NYSE	OIS	Wed, Jun 4, 2003	13.00	13.15	12.94	13.01
576	NYSE	OIS	Tue, Jun 3, 2003	13.04	13.04	12.76	12.90
575	NYSE	OIS	Mon, Jun 2, 2003	13.44	13.44	13.10	13.14
574	NYSE	OIS	Fri, May 30, 2003	13.10	13.44	13.10	13.44
573	NYSE	OIS	Thu, May 29, 2003	13.15	13.20	13.00	13.02
572	NYSE	OIS	Wed, May 28, 2003	12.85	13.25	12.80	13.11
571	NYSE	OIS	Tue, May 27, 2003	12.90	13.03	12.81	12.90
570	NYSE	OIS	Fri, May 23, 2003	12.95	12.99	12.80	12.90
569	NYSE	OIS	Thu, May 22, 2003	12.90	13.02	12.75	12.85
568	NYSE	OIS	Wed, May 21, 2003	12.69	13.04	12.55	13.00
567	NYSE	OIS	Tue, May 20, 2003	12.66	13.00	12.60	12.69
566	NYSE	OIS	Mon, May 19, 2003	12.90	13.00	12.64	12.65
565	NYSE	OIS	Fri, May 16, 2003	12.64	13.07	12.61	12.95
564	NYSE	OIS	Thu, May 15, 2003	12.95	13.01	12.72	12.88
563	NYSE	OIS	Wed, May 14, 2003	12.99	13.08	12.90	13.02
562	NYSE	OIS	Tue, May 13, 2003	12.80	13.08	12.43	13.00
561	NYSE	OIS	Mon, May 12, 2003	12.44	13.00	12.37	12.90
560	NYSE	OIS	Fri, May 9, 2003	12.45	12.47	12.34	12.44
559	NYSE	OIS	Thu, May 8, 2003	12.41	12.46	12.17	12.40
558	NYSE	OIS	Wed, May 7, 2003	12.00	12.50	12.00	12.41
557	NYSE	OIS	Tue, May 6, 2003	12.17	12.22	11.90	11.96
556	NYSE	OIS	Mon, May 5, 2003	12.15	12.28	12.05	12.16
555	NYSE	OIS	Fri, May 2, 2003	11.60	12.15	11.60	12.05
554	NYSE	OIS	Thu, May 1, 2003	11.38	11.60	11.26	11.60
553	NYSE	OIS	Wed, Apr 30, 2003	11.03	11.38	11.03	11.38
552	NYSE	OIS	Tue, Apr 29, 2003	11.50	11.50	11.00	11.05
551	NYSE	OIS	Mon, Apr 28, 2003	10.80	10.98	10.60	10.93
550	NYSE	OIS	Fri, Apr 25, 2003	10.72	10.85	10.66	10.85
549	NYSE	OIS	Thu, Apr 24, 2003	10.95	10.95	10.50	10.65
548	NYSE	OIS	Wed, Apr 23, 2003	11.05	11.09	10.99	11.01
547	NYSE	OIS	Tue, Apr 22, 2003	10.65	11.04	10.55	10.96
546	NYSE	OIS	Mon, Apr 21, 2003	10.55	10.67	10.30	10.67
545	NYSE	OIS	Thu, Apr 17, 2003	10.00	10.39	9.96	10.35
544	NYSE	OIS	Wed, Apr 16, 2003	10.29	10.45	9.95	10.06
543	NYSE	OIS	Tue, Apr 15, 2003	10.35	10.35	10.15	10.19
542	NYSE	OIS	Mon, Apr 14, 2003	10.70	10.74	10.25	10.25
541	NYSE	OIS	Fri, Apr 11, 2003	11.00	11.04	10.47	10.65
540	NYSE	OIS	Thu, Apr 10, 2003	10.90	11.06	10.85	10.90
539	NYSE	OIS	Wed, Apr 9, 2003	11.00	11.05	10.85	10.95
538	NYSE	OIS	Tue, Apr 8, 2003	11.28	11.28	10.98	11.00
537	NYSE	OIS	Mon, Apr 7, 2003	11.35	11.45	11.15	11.31
536	NYSE	OIS	Fri, Apr 4, 2003	11.39	11.40	11.16	11.25
535	NYSE	OIS	Thu, Apr 3, 2003	11.90	11.90	11.35	11.35
534	NYSE	OIS	Wed, Apr 2, 2003	11.90	11.95	11.76	11.85
533	NYSE	OIS	Tue, Apr 1, 2003	12.00	12.05	11.78	11.95
532	NYSE	OIS	Mon, Mar 31, 2003	11.95	12.00	11.76	12.00
531	NYSE	OIS	Fri, Mar 28, 2003	11.97	12.02	11.80	12.00
530	NYSE	OIS	Thu, Mar 27, 2003	11.40	11.97	11.35	11.95
529	NYSE	OIS	Wed, Mar 26, 2003	11.71	11.71	11.25	11.34
528	NYSE	OIS	Tue, Mar 25, 2003	11.55	11.80	11.49	11.73
527	NYSE	OIS	Mon, Mar 24, 2003	11.76	11.76	11.45	11.62
526	NYSE	OIS	Fri, Mar 21, 2003	11.95	11.99	11.73	11.75
525	NYSE	OIS	Thu, Mar 20, 2003	11.95	12.00	11.70	11.85
524	NYSE	OIS	Wed, Mar 19, 2003	11.97	12.01	11.65	12.00
523	NYSE	OIS	Tue, Mar 18, 2003	11.88	12.00	11.65	11.97
522	NYSE	OIS	Mon, Mar 17, 2003	11.85	12.05	11.82	11.95
521	NYSE	OIS	Fri, Mar 14, 2003	11.77	12.06	11.69	11.93
520	NYSE	OIS	Thu, Mar 13, 2003	11.73	11.83	11.59	11.74
519	NYSE	OIS	Wed, Mar 12, 2003	11.60	11.68	11.49	11.63
518	NYSE	OIS	Tue, Mar 11, 2003	11.86	12.00	11.45	11.60
517	NYSE	OIS	Mon, Mar 10, 2003	11.98	12.01	11.90	11.92
516	NYSE	OIS	Fri, Mar 7, 2003	12.00	12.00	11.85	11.99
515	NYSE	OIS	Thu, Mar 6, 2003	11.68	12.09	11.61	12.00
514	NYSE	OIS	Wed, Mar 5, 2003	11.46	11.73	11.45	11.73
513	NYSE	OIS	Tue, Mar 4, 2003	11.40	11.60	11.40	11.56
512	NYSE	OIS	Mon, Mar 3, 2003	11.48	11.60	11.32	11.43
511	NYSE	OIS	Fri, Feb 28, 2003	11.41	11.49	11.33	11.40
510	NYSE	OIS	Thu, Feb 27, 2003	11.45	11.53	11.34	11.40
509	NYSE	OIS	Wed, Feb 26, 2003	11.48	11.50	11.30	11.44
508	NYSE	OIS	Tue, Feb 25, 2003	11.50	11.65	11.31	11.49
507	NYSE	OIS	Mon, Feb 24, 2003	11.12	11.58	11.12	11.58
506	NYSE	OIS	Fri, Feb 21, 2003	11.02	11.12	11.00	11.10
505	NYSE	OIS	Thu, Feb 20, 2003	11.12	11.17	11.00	11.02
504	NYSE	OIS	Wed, Feb 19, 2003	11.03	11.13	11.01	11.12
503	NYSE	OIS	Tue, Feb 18, 2003	11.05	11.13	11.00	11.04
502	NYSE	OIS	Fri, Feb 14, 2003	11.16	11.19	11.00	11.02
501	NYSE	OIS	Thu, Feb 13, 2003	11.11	11.57	11.11	11.30
500	NYSE	OIS	Wed, Feb 12, 2003	11.05	11.30	11.01	11.11
499	NYSE	OIS	Tue, Feb 11, 2003	11.80	11.80	11.00	11.10
498	NYSE	OIS	Mon, Feb 10, 2003	11.80	11.80	11.35	11.80
497	NYSE	OIS	Fri, Feb 7, 2003	12.35	12.35	11.75	11.81
496	NYSE	OIS	Thu, Feb 6, 2003	12.40	12.71	12.40	12.66
495	NYSE	OIS	Wed, Feb 5, 2003	12.41	12.50	12.35	12.41
494	NYSE	OIS	Tue, Feb 4, 2003	11.88	12.35	11.87	12.31
493	NYSE	OIS	Mon, Feb 3, 2003	12.10	12.12	11.50	11.78
492	NYSE	OIS	Fri, Jan 31, 2003	11.60	12.10	11.56	12.00
491	NYSE	OIS	Thu, Jan 30, 2003	11.90	12.00	11.49	11.50
490	NYSE	OIS	Wed, Jan 29, 2003	11.45	11.80	11.25	11.80
489	NYSE	OIS	Tue, Jan 28, 2003	11.24	11.46	10.85	11.40
488	NYSE	OIS	Mon, Jan 27, 2003	11.06	11.25	10.70	11.25
487	NYSE	OIS	Fri, Jan 24, 2003	11.55	11.55	10.90	11.16
486	NYSE	OIS	Thu, Jan 23, 2003	11.25	11.76	11.02	11.59
485	NYSE	OIS	Wed, Jan 22, 2003	10.85	11.24	10.43	11.20
484	NYSE	OIS	Tue, Jan 21, 2003	11.70	11.70	11.10	11.11
483	NYSE	OIS	Fri, Jan 17, 2003	12.23	12.23	11.70	11.79
482	NYSE	OIS	Thu, Jan 16, 2003	11.75	12.36	11.74	12.25
481	NYSE	OIS	Wed, Jan 15, 2003	11.45	11.74	11.00	11.73
480	NYSE	OIS	Tue, Jan 14, 2003	11.58	11.70	11.40	11.43
479	NYSE	OIS	Mon, Jan 13, 2003	11.85	11.85	11.51	11.57
478	NYSE	OIS	Fri, Jan 10, 2003	12.30	12.30	11.90	11.90
477	NYSE	OIS	Thu, Jan 9, 2003	12.34	12.60	12.21	12.35
476	NYSE	OIS	Wed, Jan 8, 2003	12.15	12.45	12.01	12.32
475	NYSE	OIS	Tue, Jan 7, 2003	12.35	12.60	12.23	12.23
474	NYSE	OIS	Mon, Jan 6, 2003	12.74	13.00	12.47	12.73
473	NYSE	OIS	Fri, Jan 3, 2003	13.08	13.12	12.60	12.84
472	NYSE	OIS	Thu, Jan 2, 2003	12.95	13.16	12.95	13.09
471	NYSE	OIS	Tue, Dec 31, 2002	12.81	13.10	12.73	12.90
470	NYSE	OIS	Mon, Dec 30, 2002	12.89	12.93	12.75	12.91
469	NYSE	OIS	Fri, Dec 27, 2002	12.90	12.90	12.78	12.89
468	NYSE	OIS	Thu, Dec 26, 2002	12.73	13.00	12.73	12.90
467	NYSE	OIS	Tue, Dec 24, 2002	12.87	12.88	12.62	12.72
466	NYSE	OIS	Mon, Dec 23, 2002	12.34	13.00	12.27	12.89
465	NYSE	OIS	Fri, Dec 20, 2002	12.39	13.10	12.39	12.45
464	NYSE	OIS	Thu, Dec 19, 2002	12.16	12.32	11.88	12.29
463	NYSE	OIS	Wed, Dec 18, 2002	12.10	12.24	11.94	12.06
462	NYSE	OIS	Tue, Dec 17, 2002	12.37	12.38	12.00	12.20
461	NYSE	OIS	Mon, Dec 16, 2002	12.00	12.38	12.00	12.38
460	NYSE	OIS	Fri, Dec 13, 2002	12.26	12.33	11.97	11.97
459	NYSE	OIS	Thu, Dec 12, 2002	12.20	12.67	12.10	12.26
458	NYSE	OIS	Wed, Dec 11, 2002	12.15	12.24	11.99	12.14
457	NYSE	OIS	Tue, Dec 10, 2002	11.80	12.23	11.80	12.00
456	NYSE	OIS	Mon, Dec 9, 2002	11.99	11.99	11.65	11.65
455	NYSE	OIS	Fri, Dec 6, 2002	11.72	12.14	11.70	11.99
454	NYSE	OIS	Thu, Dec 5, 2002	12.10	12.10	11.58	11.75
453	NYSE	OIS	Wed, Dec 4, 2002	11.98	12.12	11.79	12.05
452	NYSE	OIS	Tue, Dec 3, 2002	12.45	12.45	11.95	12.08
451	NYSE	OIS	Mon, Dec 2, 2002	12.80	12.80	12.41	12.45
450	NYSE	OIS	Fri, Nov 29, 2002	12.97	12.97	12.65	12.84
449	NYSE	OIS	Wed, Nov 27, 2002	12.43	12.96	12.43	12.96
448	NYSE	OIS	Tue, Nov 26, 2002	12.90	13.00	12.18	12.43
447	NYSE	OIS	Mon, Nov 25, 2002	12.95	13.00	12.54	13.00
446	NYSE	OIS	Fri, Nov 22, 2002	12.98	13.08	12.85	12.95
445	NYSE	OIS	Thu, Nov 21, 2002	13.01	13.25	12.85	12.98
444	NYSE	OIS	Wed, Nov 20, 2002	12.58	13.16	12.58	13.05
443	NYSE	OIS	Tue, Nov 19, 2002	11.97	12.89	11.85	12.48
442	NYSE	OIS	Mon, Nov 18, 2002	11.99	12.28	11.78	11.97
441	NYSE	OIS	Fri, Nov 15, 2002	12.56	12.60	11.84	11.90
440	NYSE	OIS	Thu, Nov 14, 2002	13.01	13.18	12.39	12.60
439	NYSE	OIS	Wed, Nov 13, 2002	13.15	13.22	12.83	12.98
438	NYSE	OIS	Tue, Nov 12, 2002	12.40	13.17	12.40	13.09
437	NYSE	OIS	Mon, Nov 11, 2002	13.08	13.08	12.04	12.30
436	NYSE	OIS	Fri, Nov 8, 2002	13.24	13.32	12.75	13.08
435	NYSE	OIS	Thu, Nov 7, 2002	13.40	13.49	13.19	13.34
434	NYSE	OIS	Wed, Nov 6, 2002	13.14	13.50	13.14	13.49
433	NYSE	OIS	Tue, Nov 5, 2002	12.84	13.24	12.68	13.04
432	NYSE	OIS	Mon, Nov 4, 2002	12.79	13.03	12.55	12.85
431	NYSE	OIS	Fri, Nov 1, 2002	12.95	12.99	12.75	12.89
430	NYSE	OIS	Thu, Oct 31, 2002	12.49	13.05	12.41	12.95
429	NYSE	OIS	Wed, Oct 30, 2002	12.14	12.50	12.14	12.39
428	NYSE	OIS	Tue, Oct 29, 2002	12.36	12.36	12.00	12.04
427	NYSE	OIS	Mon, Oct 28, 2002	12.48	12.55	12.25	12.26
426	NYSE	OIS	Fri, Oct 25, 2002	12.65	12.65	12.33	12.48
425	NYSE	OIS	Thu, Oct 24, 2002	12.15	12.70	12.15	12.60
424	NYSE	OIS	Wed, Oct 23, 2002	12.00	12.39	11.88	12.10
423	NYSE	OIS	Tue, Oct 22, 2002	12.60	12.60	12.32	12.32
422	NYSE	OIS	Mon, Oct 21, 2002	12.26	12.59	12.01	12.50
421	NYSE	OIS	Fri, Oct 18, 2002	12.49	12.50	12.09	12.20
420	NYSE	OIS	Thu, Oct 17, 2002	11.75	12.45	11.74	12.45
419	NYSE	OIS	Wed, Oct 16, 2002	11.75	11.75	11.51	11.60
418	NYSE	OIS	Tue, Oct 15, 2002	11.57	11.70	11.40	11.65
417	NYSE	OIS	Mon, Oct 14, 2002	11.57	11.64	11.36	11.47
416	NYSE	OIS	Fri, Oct 11, 2002	11.57	11.90	11.49	11.60
415	NYSE	OIS	Thu, Oct 10, 2002	11.46	11.57	11.37	11.57
414	NYSE	OIS	Wed, Oct 9, 2002	11.41	11.90	11.10	11.56
413	NYSE	OIS	Tue, Oct 8, 2002	10.90	11.50	10.90	11.31
412	NYSE	OIS	Mon, Oct 7, 2002	10.20	10.80	10.13	10.80
411	NYSE	OIS	Fri, Oct 4, 2002	10.30	10.30	10.00	10.00
410	NYSE	OIS	Thu, Oct 3, 2002	10.35	10.44	10.35	10.39
409	NYSE	OIS	Wed, Oct 2, 2002	10.58	10.58	10.33	10.33
408	NYSE	OIS	Tue, Oct 1, 2002	10.03	10.79	9.96	10.60
407	NYSE	OIS	Mon, Sep 30, 2002	10.01	10.05	9.94	10.00
406	NYSE	OIS	Fri, Sep 27, 2002	10.37	10.38	10.00	10.02
405	NYSE	OIS	Thu, Sep 26, 2002	10.11	10.52	10.09	10.40
404	NYSE	OIS	Wed, Sep 25, 2002	9.95	10.08	9.78	10.08
403	NYSE	OIS	Tue, Sep 24, 2002	9.88	9.98	9.84	9.91
402	NYSE	OIS	Mon, Sep 23, 2002	9.72	9.93	9.72	9.88
401	NYSE	OIS	Fri, Sep 20, 2002	9.09	9.73	9.08	9.72
400	NYSE	OIS	Thu, Sep 19, 2002	10.17	10.37	8.85	8.99
399	NYSE	OIS	Wed, Sep 18, 2002	10.50	10.50	10.20	10.20
398	NYSE	OIS	Tue, Sep 17, 2002	10.45	10.50	10.20	10.45
397	NYSE	OIS	Mon, Sep 16, 2002	10.44	10.49	10.30	10.45
396	NYSE	OIS	Fri, Sep 13, 2002	10.44	10.45	10.38	10.44
395	NYSE	OIS	Thu, Sep 12, 2002	10.62	10.64	10.40	10.44
394	NYSE	OIS	Wed, Sep 11, 2002	10.60	10.60	10.50	10.52
393	NYSE	OIS	Tue, Sep 10, 2002	11.00	11.01	10.52	10.60
392	NYSE	OIS	Mon, Sep 9, 2002	11.00	11.01	10.90	10.99
391	NYSE	OIS	Fri, Sep 6, 2002	10.88	10.96	10.75	10.95
390	NYSE	OIS	Thu, Sep 5, 2002	10.87	11.00	10.85	10.85
389	NYSE	OIS	Wed, Sep 4, 2002	10.50	10.97	10.50	10.97
388	NYSE	OIS	Tue, Sep 3, 2002	10.75	10.85	10.49	10.51
387	NYSE	OIS	Fri, Aug 30, 2002	10.90	10.99	10.76	10.77
386	NYSE	OIS	Thu, Aug 29, 2002	10.99	10.99	10.61	10.85
385	NYSE	OIS	Wed, Aug 28, 2002	11.10	11.10	10.95	10.95
384	NYSE	OIS	Tue, Aug 27, 2002	11.12	11.16	10.90	11.04
383	NYSE	OIS	Mon, Aug 26, 2002	10.77	11.07	10.64	11.07
382	NYSE	OIS	Fri, Aug 23, 2002	11.00	11.00	10.50	10.75
381	NYSE	OIS	Thu, Aug 22, 2002	10.95	11.00	10.90	11.00
380	NYSE	OIS	Wed, Aug 21, 2002	10.98	11.03	10.91	11.00
379	NYSE	OIS	Tue, Aug 20, 2002	10.98	11.09	10.85	10.95
378	NYSE	OIS	Mon, Aug 19, 2002	11.04	11.04	10.92	10.92
377	NYSE	OIS	Fri, Aug 16, 2002	11.00	11.05	11.00	11.04
376	NYSE	OIS	Thu, Aug 15, 2002	11.00	11.08	10.99	11.04
375	NYSE	OIS	Wed, Aug 14, 2002	10.96	11.00	10.90	11.00
374	NYSE	OIS	Tue, Aug 13, 2002	11.00	11.10	10.95	10.95
373	NYSE	OIS	Mon, Aug 12, 2002	10.98	11.10	10.95	11.04
372	NYSE	OIS	Fri, Aug 9, 2002	11.02	11.04	10.95	11.03
371	NYSE	OIS	Thu, Aug 8, 2002	11.00	11.08	10.75	11.05
370	NYSE	OIS	Wed, Aug 7, 2002	11.01	11.04	10.89	11.04
369	NYSE	OIS	Tue, Aug 6, 2002	10.97	11.06	10.90	11.01
368	NYSE	OIS	Mon, Aug 5, 2002	10.95	11.00	10.90	10.94
367	NYSE	OIS	Fri, Aug 2, 2002	10.92	11.00	10.86	10.93
366	NYSE	OIS	Thu, Aug 1, 2002	10.95	11.00	10.90	10.97
365	NYSE	OIS	Wed, Jul 31, 2002	10.70	11.06	10.70	10.99
364	NYSE	OIS	Tue, Jul 30, 2002	11.20	11.20	11.03	11.05
363	NYSE	OIS	Mon, Jul 29, 2002	11.15	11.25	11.00	11.20
362	NYSE	OIS	Fri, Jul 26, 2002	11.20	11.20	10.86	11.05
361	NYSE	OIS	Thu, Jul 25, 2002	11.40	11.50	11.05	11.20
360	NYSE	OIS	Wed, Jul 24, 2002	10.35	11.15	10.05	11.15
359	NYSE	OIS	Tue, Jul 23, 2002	10.97	10.98	10.55	10.59
358	NYSE	OIS	Mon, Jul 22, 2002	11.20	11.27	10.90	11.07
357	NYSE	OIS	Fri, Jul 19, 2002	10.90	11.24	10.90	11.24
356	NYSE	OIS	Thu, Jul 18, 2002	11.34	11.35	10.90	10.95
355	NYSE	OIS	Wed, Jul 17, 2002	11.35	11.50	11.25	11.36
354	NYSE	OIS	Tue, Jul 16, 2002	11.37	11.49	11.25	11.31
353	NYSE	OIS	Mon, Jul 15, 2002	11.00	11.40	10.90	11.40
352	NYSE	OIS	Fri, Jul 12, 2002	11.43	11.43	11.19	11.19
351	NYSE	OIS	Thu, Jul 11, 2002	11.30	11.55	11.25	11.55
350	NYSE	OIS	Wed, Jul 10, 2002	11.81	11.89	11.70	11.87
349	NYSE	OIS	Tue, Jul 9, 2002	11.62	11.88	11.60	11.85
348	NYSE	OIS	Mon, Jul 8, 2002	11.68	11.70	11.50	11.62
347	NYSE	OIS	Fri, Jul 5, 2002	11.65	11.75	11.63	11.70
346	NYSE	OIS	Wed, Jul 3, 2002	11.80	11.80	11.63	11.75
345	NYSE	OIS	Tue, Jul 2, 2002	11.71	11.86	11.60	11.70
344	NYSE	OIS	Mon, Jul 1, 2002	11.80	11.89	11.70	11.76
343	NYSE	OIS	Fri, Jun 28, 2002	11.73	11.90	11.50	11.90
342	NYSE	OIS	Thu, Jun 27, 2002	11.49	11.73	11.40	11.70
341	NYSE	OIS	Wed, Jun 26, 2002	11.18	11.52	11.12	11.43
340	NYSE	OIS	Tue, Jun 25, 2002	11.70	11.70	11.46	11.46
339	NYSE	OIS	Mon, Jun 24, 2002	11.43	11.70	11.31	11.70
338	NYSE	OIS	Fri, Jun 21, 2002	11.49	11.50	11.35	11.43
337	NYSE	OIS	Thu, Jun 20, 2002	11.15	11.49	11.00	11.49
336	NYSE	OIS	Wed, Jun 19, 2002	10.71	11.18	10.62	11.12
335	NYSE	OIS	Tue, Jun 18, 2002	10.90	10.94	10.60	10.72
334	NYSE	OIS	Mon, Jun 17, 2002	10.58	10.99	10.54	10.95
333	NYSE	OIS	Fri, Jun 14, 2002	10.54	10.68	10.50	10.56
332	NYSE	OIS	Thu, Jun 13, 2002	10.93	10.93	10.50	10.59
331	NYSE	OIS	Wed, Jun 12, 2002	10.92	11.00	10.72	10.93
330	NYSE	OIS	Tue, Jun 11, 2002	10.65	10.98	10.55	10.90
329	NYSE	OIS	Mon, Jun 10, 2002	10.65	10.75	10.65	10.70
328	NYSE	OIS	Fri, Jun 7, 2002	10.72	10.74	10.51	10.59
327	NYSE	OIS	Thu, Jun 6, 2002	10.98	10.98	10.60	10.67
326	NYSE	OIS	Wed, Jun 5, 2002	10.90	11.00	10.81	10.94
325	NYSE	OIS	Tue, Jun 4, 2002	10.73	10.91	10.65	10.85
324	NYSE	OIS	Mon, Jun 3, 2002	10.94	11.00	10.60	10.73
323	NYSE	OIS	Fri, May 31, 2002	10.67	10.95	10.60	10.89
322	NYSE	OIS	Thu, May 30, 2002	11.00	11.00	10.45	10.67
321	NYSE	OIS	Wed, May 29, 2002	10.90	11.10	10.90	11.00
320	NYSE	OIS	Tue, May 28, 2002	10.98	11.00	10.91	11.00
319	NYSE	OIS	Fri, May 24, 2002	11.10	11.10	10.95	10.95
318	NYSE	OIS	Thu, May 23, 2002	11.08	11.18	10.90	11.05
317	NYSE	OIS	Wed, May 22, 2002	11.30	11.34	11.05	11.14
316	NYSE	OIS	Tue, May 21, 2002	11.70	11.72	11.39	11.39
315	NYSE	OIS	Mon, May 20, 2002	11.79	11.79	11.60	11.65
314	NYSE	OIS	Fri, May 17, 2002	11.70	11.74	11.51	11.73
313	NYSE	OIS	Thu, May 16, 2002	11.69	11.70	11.55	11.64
312	NYSE	OIS	Wed, May 15, 2002	11.80	11.80	11.50	11.65
311	NYSE	OIS	Tue, May 14, 2002	11.80	11.85	11.65	11.80
310	NYSE	OIS	Mon, May 13, 2002	11.30	11.96	11.29	11.80
309	NYSE	OIS	Fri, May 10, 2002	11.00	11.25	10.85	11.25
308	NYSE	OIS	Thu, May 9, 2002	11.20	11.27	10.95	11.25
307	NYSE	OIS	Wed, May 8, 2002	10.49	11.00	10.40	11.00
306	NYSE	OIS	Tue, May 7, 2002	10.72	10.74	10.50	10.59
305	NYSE	OIS	Mon, May 6, 2002	10.76	10.76	10.60	10.72
304	NYSE	OIS	Fri, May 3, 2002	10.75	10.80	10.65	10.76
303	NYSE	OIS	Thu, May 2, 2002	10.85	10.85	10.70	10.84
302	NYSE	OIS	Wed, May 1, 2002	10.79	11.00	10.42	10.80
301	NYSE	OIS	Tue, Apr 30, 2002	10.45	10.75	10.40	10.75
300	NYSE	OIS	Mon, Apr 29, 2002	10.50	10.60	10.47	10.54
299	NYSE	OIS	Fri, Apr 26, 2002	10.64	10.65	10.50	10.50
298	NYSE	OIS	Thu, Apr 25, 2002	10.40	10.70	10.39	10.65
297	NYSE	OIS	Wed, Apr 24, 2002	10.70	10.70	10.40	10.50
296	NYSE	OIS	Tue, Apr 23, 2002	10.45	10.71	10.45	10.66
295	NYSE	OIS	Mon, Apr 22, 2002	10.75	10.75	10.55	10.55
294	NYSE	OIS	Fri, Apr 19, 2002	10.85	10.85	10.65	10.65
293	NYSE	OIS	Thu, Apr 18, 2002	10.80	10.84	10.60	10.77
292	NYSE	OIS	Wed, Apr 17, 2002	10.40	10.85	10.35	10.75
291	NYSE	OIS	Tue, Apr 16, 2002	10.51	10.53	10.40	10.45
290	NYSE	OIS	Mon, Apr 15, 2002	10.50	10.60	10.49	10.50
289	NYSE	OIS	Fri, Apr 12, 2002	10.50	10.55	10.41	10.50
288	NYSE	OIS	Thu, Apr 11, 2002	10.70	10.70	10.49	10.50
287	NYSE	OIS	Wed, Apr 10, 2002	10.37	10.60	10.37	10.50
286	NYSE	OIS	Tue, Apr 9, 2002	10.07	10.28	10.01	10.27
285	NYSE	OIS	Mon, Apr 8, 2002	10.15	10.15	9.80	10.04
284	NYSE	OIS	Fri, Apr 5, 2002	10.10	10.10	9.98	10.09
283	NYSE	OIS	Thu, Apr 4, 2002	10.05	10.30	9.85	10.10
282	NYSE	OIS	Wed, Apr 3, 2002	10.96	10.96	10.30	10.30
281	NYSE	OIS	Tue, Apr 2, 2002	10.92	10.97	10.90	10.95
280	NYSE	OIS	Mon, Apr 1, 2002	10.80	10.93	10.80	10.91
279	NYSE	OIS	Thu, Mar 28, 2002	10.75	10.80	10.73	10.80
278	NYSE	OIS	Wed, Mar 27, 2002	10.70	10.94	10.70	10.73
277	NYSE	OIS	Tue, Mar 26, 2002	10.25	10.65	10.00	10.65
276	NYSE	OIS	Mon, Mar 25, 2002	10.65	10.70	10.05	10.15
275	NYSE	OIS	Fri, Mar 22, 2002	11.00	11.01	10.59	10.59
274	NYSE	OIS	Thu, Mar 21, 2002	10.25	11.10	10.25	11.00
273	NYSE	OIS	Wed, Mar 20, 2002	10.20	10.50	10.05	10.50
272	NYSE	OIS	Tue, Mar 19, 2002	9.90	10.10	9.75	10.00
271	NYSE	OIS	Mon, Mar 18, 2002	9.64	9.95	9.64	9.85
270	NYSE	OIS	Fri, Mar 15, 2002	9.65	9.79	9.47	9.65
269	NYSE	OIS	Thu, Mar 14, 2002	9.90	10.00	9.74	9.75
268	NYSE	OIS	Wed, Mar 13, 2002	9.60	10.00	9.60	9.85
267	NYSE	OIS	Tue, Mar 12, 2002	9.59	9.75	9.50	9.54
266	NYSE	OIS	Mon, Mar 11, 2002	9.66	9.66	9.40	9.59
265	NYSE	OIS	Fri, Mar 8, 2002	9.45	9.90	9.45	9.56
264	NYSE	OIS	Thu, Mar 7, 2002	9.35	9.49	9.31	9.37
263	NYSE	OIS	Wed, Mar 6, 2002	9.10	9.33	9.08	9.30
262	NYSE	OIS	Tue, Mar 5, 2002	9.19	9.19	9.06	9.10
261	NYSE	OIS	Mon, Mar 4, 2002	9.35	9.35	9.12	9.19
260	NYSE	OIS	Fri, Mar 1, 2002	9.30	9.40	9.11	9.25
259	NYSE	OIS	Thu, Feb 28, 2002	9.10	9.30	9.10	9.30
258	NYSE	OIS	Wed, Feb 27, 2002	9.06	9.21	8.96	9.15
257	NYSE	OIS	Tue, Feb 26, 2002	9.25	9.95	9.16	9.16
256	NYSE	OIS	Mon, Feb 25, 2002	8.90	9.25	8.86	9.21
255	NYSE	OIS	Fri, Feb 22, 2002	8.45	8.80	8.45	8.80
254	NYSE	OIS	Thu, Feb 21, 2002	8.57	8.57	8.43	8.50
253	NYSE	OIS	Wed, Feb 20, 2002	8.30	8.60	8.30	8.57
252	NYSE	OIS	Tue, Feb 19, 2002	8.40	8.48	8.25	8.35
251	NYSE	OIS	Fri, Feb 15, 2002	8.12	8.73	8.10	8.45
250	NYSE	OIS	Thu, Feb 14, 2002	8.10	8.30	8.09	8.12
249	NYSE	OIS	Wed, Feb 13, 2002	8.15	8.15	8.00	8.15
248	NYSE	OIS	Tue, Feb 12, 2002	8.10	8.30	7.90	8.05
247	NYSE	OIS	Mon, Feb 11, 2002	8.14	8.19	7.95	8.00
246	NYSE	OIS	Fri, Feb 8, 2002	7.90	8.04	7.77	8.04
245	NYSE	OIS	Thu, Feb 7, 2002	7.95	8.20	7.90	7.93
244	NYSE	OIS	Wed, Feb 6, 2002	7.70	8.00	7.60	7.88
243	NYSE	OIS	Tue, Feb 5, 2002	7.48	7.88	7.48	7.69
242	NYSE	OIS	Mon, Feb 4, 2002	7.60	7.68	7.47	7.48
241	NYSE	OIS	Fri, Feb 1, 2002	7.60	7.60	7.40	7.50
240	NYSE	OIS	Thu, Jan 31, 2002	7.35	7.60	7.34	7.50
239	NYSE	OIS	Wed, Jan 30, 2002	7.20	7.30	6.90	7.28
238	NYSE	OIS	Tue, Jan 29, 2002	7.40	7.40	7.00	7.02
237	NYSE	OIS	Mon, Jan 28, 2002	7.80	7.80	7.36	7.50
236	NYSE	OIS	Fri, Jan 25, 2002	7.85	7.89	7.60	7.82
235	NYSE	OIS	Thu, Jan 24, 2002	7.39	7.95	7.39	7.86
234	NYSE	OIS	Wed, Jan 23, 2002	7.65	7.75	7.36	7.49
233	NYSE	OIS	Tue, Jan 22, 2002	7.73	7.90	7.57	7.65
232	NYSE	OIS	Fri, Jan 18, 2002	8.00	8.00	7.83	7.83
231	NYSE	OIS	Thu, Jan 17, 2002	7.65	7.90	7.55	7.90
230	NYSE	OIS	Wed, Jan 16, 2002	7.70	7.80	7.60	7.65
229	NYSE	OIS	Tue, Jan 15, 2002	7.80	7.95	7.62	7.70
228	NYSE	OIS	Mon, Jan 14, 2002	8.00	8.15	7.90	7.90
227	NYSE	OIS	Fri, Jan 11, 2002	8.27	8.27	7.95	8.09
226	NYSE	OIS	Thu, Jan 10, 2002	8.55	8.55	8.27	8.37
225	NYSE	OIS	Wed, Jan 9, 2002	8.55	8.73	8.50	8.59
224	NYSE	OIS	Tue, Jan 8, 2002	8.21	8.65	8.12	8.65
223	NYSE	OIS	Mon, Jan 7, 2002	8.36	8.60	8.27	8.31
222	NYSE	OIS	Fri, Jan 4, 2002	8.70	8.90	8.30	8.46
221	NYSE	OIS	Thu, Jan 3, 2002	8.90	8.99	8.70	8.80
220	NYSE	OIS	Wed, Jan 2, 2002	9.10	9.10	8.70	8.99
219	NYSE	OIS	Mon, Dec 31, 2001	8.30	9.10	8.25	9.10
218	NYSE	OIS	Fri, Dec 28, 2001	9.25	9.25	8.40	8.50
217	NYSE	OIS	Thu, Dec 27, 2001	9.30	9.40	9.17	9.24
216	NYSE	OIS	Wed, Dec 26, 2001	9.10	9.47	9.10	9.35
215	NYSE	OIS	Mon, Dec 24, 2001	9.50	9.51	9.10	9.20
214	NYSE	OIS	Fri, Dec 21, 2001	9.00	9.50	8.81	9.50
213	NYSE	OIS	Thu, Dec 20, 2001	8.99	9.00	8.80	8.90
212	NYSE	OIS	Wed, Dec 19, 2001	9.20	9.28	8.75	8.95
211	NYSE	OIS	Tue, Dec 18, 2001	9.28	9.32	8.90	9.20
210	NYSE	OIS	Mon, Dec 17, 2001	9.00	9.30	8.90	9.30
209	NYSE	OIS	Fri, Dec 14, 2001	9.07	9.08	8.99	8.99
208	NYSE	OIS	Thu, Dec 13, 2001	9.20	9.20	9.07	9.07
207	NYSE	OIS	Wed, Dec 12, 2001	9.05	9.20	8.90	9.20
206	NYSE	OIS	Tue, Dec 11, 2001	8.95	9.05	8.90	9.04
205	NYSE	OIS	Mon, Dec 10, 2001	8.90	9.01	8.75	9.00
204	NYSE	OIS	Fri, Dec 7, 2001	9.00	9.08	9.00	9.00
203	NYSE	OIS	Thu, Dec 6, 2001	9.10	9.15	8.80	8.90
202	NYSE	OIS	Wed, Dec 5, 2001	9.45	9.52	9.00	9.20
201	NYSE	OIS	Tue, Dec 4, 2001	9.90	9.95	9.39	9.40
200	NYSE	OIS	Mon, Dec 3, 2001	9.34	9.85	9.20	9.51
199	NYSE	OIS	Fri, Nov 30, 2001	8.72	9.25	8.71	9.24
198	NYSE	OIS	Thu, Nov 29, 2001	8.40	8.70	8.39	8.70
197	NYSE	OIS	Wed, Nov 28, 2001	8.25	8.40	8.20	8.35
196	NYSE	OIS	Tue, Nov 27, 2001	8.10	8.20	8.10	8.15
195	NYSE	OIS	Mon, Nov 26, 2001	8.10	8.25	8.00	8.20
194	NYSE	OIS	Fri, Nov 23, 2001	8.00	8.20	8.00	8.20
193	NYSE	OIS	Wed, Nov 21, 2001	8.07	8.07	8.01	8.05
192	NYSE	OIS	Tue, Nov 20, 2001	7.92	8.20	7.92	8.10
191	NYSE	OIS	Mon, Nov 19, 2001	7.60	7.85	7.60	7.85
190	NYSE	OIS	Fri, Nov 16, 2001	7.44	7.54	7.00	7.50
189	NYSE	OIS	Thu, Nov 15, 2001	8.35	8.35	7.40	7.44
188	NYSE	OIS	Wed, Nov 14, 2001	8.60	8.60	8.20	8.35
187	NYSE	OIS	Tue, Nov 13, 2001	8.40	8.70	8.36	8.65
186	NYSE	OIS	Mon, Nov 12, 2001	8.39	8.39	8.09	8.30
185	NYSE	OIS	Fri, Nov 9, 2001	8.27	8.58	8.27	8.48
184	NYSE	OIS	Thu, Nov 8, 2001	8.05	8.30	8.05	8.27
183	NYSE	OIS	Wed, Nov 7, 2001	8.34	8.45	8.10	8.13
182	NYSE	OIS	Tue, Nov 6, 2001	8.59	8.60	8.25	8.44
181	NYSE	OIS	Mon, Nov 5, 2001	8.52	8.63	8.41	8.59
180	NYSE	OIS	Fri, Nov 2, 2001	8.90	8.90	8.42	8.42
179	NYSE	OIS	Thu, Nov 1, 2001	8.95	8.95	8.71	8.90
178	NYSE	OIS	Wed, Oct 31, 2001	8.16	8.95	8.16	8.95
177	NYSE	OIS	Tue, Oct 30, 2001	8.80	8.81	8.15	8.20
176	NYSE	OIS	Mon, Oct 29, 2001	8.70	9.00	8.70	8.80
175	NYSE	OIS	Fri, Oct 26, 2001	8.55	8.69	8.52	8.60
174	NYSE	OIS	Thu, Oct 25, 2001	8.15	8.40	8.15	8.30
173	NYSE	OIS	Wed, Oct 24, 2001	8.25	8.25	8.00	8.10
172	NYSE	OIS	Tue, Oct 23, 2001	8.05	8.38	8.00	8.15
171	NYSE	OIS	Mon, Oct 22, 2001	7.25	7.80	7.25	7.80
170	NYSE	OIS	Fri, Oct 19, 2001	7.00	7.15	6.95	7.11
169	NYSE	OIS	Thu, Oct 18, 2001	6.90	7.18	6.90	6.93
168	NYSE	OIS	Wed, Oct 17, 2001	6.90	7.15	6.80	7.00
167	NYSE	OIS	Tue, Oct 16, 2001	6.74	7.00	6.70	6.80
166	NYSE	OIS	Mon, Oct 15, 2001	6.75	7.00	6.70	6.70
165	NYSE	OIS	Fri, Oct 12, 2001	7.10	7.10	6.61	6.80
164	NYSE	OIS	Thu, Oct 11, 2001	6.95	7.45	6.95	7.15
163	NYSE	OIS	Wed, Oct 10, 2001	6.21	6.88	6.21	6.82
162	NYSE	OIS	Tue, Oct 9, 2001	6.10	6.40	6.10	6.20
161	NYSE	OIS	Mon, Oct 8, 2001	6.08	6.24	6.00	6.05
160	NYSE	OIS	Fri, Oct 5, 2001	5.99	6.22	5.99	6.09
159	NYSE	OIS	Thu, Oct 4, 2001	6.28	6.50	6.25	6.28
158	NYSE	OIS	Wed, Oct 3, 2001	6.30	6.45	6.27	6.28
157	NYSE	OIS	Tue, Oct 2, 2001	6.40	6.85	6.40	6.54
156	NYSE	OIS	Mon, Oct 1, 2001	6.50	6.50	6.25	6.49
155	NYSE	OIS	Fri, Sep 28, 2001	5.90	6.60	5.80	6.60
154	NYSE	OIS	Thu, Sep 27, 2001	6.20	6.20	5.80	5.90
153	NYSE	OIS	Wed, Sep 26, 2001	6.74	6.74	6.25	6.25
152	NYSE	OIS	Tue, Sep 25, 2001	6.70	6.75	6.58	6.74
151	NYSE	OIS	Mon, Sep 24, 2001	6.90	6.99	6.51	6.60
150	NYSE	OIS	Fri, Sep 21, 2001	7.00	7.00	6.81	6.90
149	NYSE	OIS	Thu, Sep 20, 2001	8.10	8.10	6.60	7.01
148	NYSE	OIS	Wed, Sep 19, 2001	8.50	8.60	8.00	8.05
147	NYSE	OIS	Tue, Sep 18, 2001	8.50	9.10	8.40	8.48
146	NYSE	OIS	Mon, Sep 17, 2001	8.43	8.55	8.25	8.45
145	NYSE	OIS	Mon, Sep 10, 2001	8.36	8.36	8.27	8.33
144	NYSE	OIS	Fri, Sep 7, 2001	8.39	8.39	8.23	8.26
143	NYSE	OIS	Thu, Sep 6, 2001	8.40	8.50	8.35	8.39
142	NYSE	OIS	Wed, Sep 5, 2001	8.40	8.44	8.39	8.40
141	NYSE	OIS	Tue, Sep 4, 2001	8.48	8.50	8.35	8.38
140	NYSE	OIS	Fri, Aug 31, 2001	8.36	8.50	8.30	8.47
139	NYSE	OIS	Thu, Aug 30, 2001	8.65	8.74	8.20	8.35
138	NYSE	OIS	Wed, Aug 29, 2001	8.75	8.84	8.60	8.65
137	NYSE	OIS	Tue, Aug 28, 2001	9.00	9.00	8.65	8.75
136	NYSE	OIS	Mon, Aug 27, 2001	9.04	9.09	8.90	9.00
135	NYSE	OIS	Fri, Aug 24, 2001	9.00	9.05	8.97	9.00
134	NYSE	OIS	Thu, Aug 23, 2001	9.02	9.04	8.96	9.00
133	NYSE	OIS	Wed, Aug 22, 2001	8.88	9.04	8.81	8.99
132	NYSE	OIS	Tue, Aug 21, 2001	9.10	9.10	8.70	8.88
131	NYSE	OIS	Mon, Aug 20, 2001	8.98	9.10	8.95	9.00
130	NYSE	OIS	Fri, Aug 17, 2001	9.20	9.20	8.98	8.98
129	NYSE	OIS	Thu, Aug 16, 2001	9.15	9.22	9.15	9.17
128	NYSE	OIS	Wed, Aug 15, 2001	9.10	9.24	8.94	9.18
127	NYSE	OIS	Tue, Aug 14, 2001	9.30	9.40	9.00	9.00
126	NYSE	OIS	Mon, Aug 13, 2001	8.70	9.50	8.50	9.25
125	NYSE	OIS	Fri, Aug 10, 2001	8.50	8.65	8.40	8.65
124	NYSE	OIS	Thu, Aug 9, 2001	8.70	8.90	8.60	8.80
123	NYSE	OIS	Wed, Aug 8, 2001	9.10	9.10	8.65	8.65
122	NYSE	OIS	Tue, Aug 7, 2001	9.00	9.70	8.80	9.00
121	NYSE	OIS	Mon, Aug 6, 2001	8.85	9.10	8.76	8.98
120	NYSE	OIS	Fri, Aug 3, 2001	8.65	8.90	8.50	8.85
119	NYSE	OIS	Thu, Aug 2, 2001	8.20	8.60	8.09	8.55
118	NYSE	OIS	Wed, Aug 1, 2001	8.45	8.45	8.15	8.20
117	NYSE	OIS	Tue, Jul 31, 2001	8.29	8.50	8.20	8.35
116	NYSE	OIS	Mon, Jul 30, 2001	8.25	8.35	8.24	8.29
115	NYSE	OIS	Fri, Jul 27, 2001	8.55	8.55	8.41	8.50
114	NYSE	OIS	Thu, Jul 26, 2001	8.59	8.72	8.50	8.55
113	NYSE	OIS	Wed, Jul 25, 2001	8.70	8.70	8.47	8.60
112	NYSE	OIS	Tue, Jul 24, 2001	9.00	9.00	8.80	8.80
111	NYSE	OIS	Mon, Jul 23, 2001	9.05	9.14	8.90	8.92
110	NYSE	OIS	Fri, Jul 20, 2001	9.15	9.16	8.20	8.85
109	NYSE	OIS	Thu, Jul 19, 2001	9.35	9.35	9.20	9.30
108	NYSE	OIS	Wed, Jul 18, 2001	9.35	9.37	9.30	9.31
107	NYSE	OIS	Tue, Jul 17, 2001	9.43	9.60	9.25	9.35
106	NYSE	OIS	Mon, Jul 16, 2001	10.00	10.05	9.40	9.43
105	NYSE	OIS	Fri, Jul 13, 2001	9.55	9.95	9.55	9.95
104	NYSE	OIS	Thu, Jul 12, 2001	9.75	9.75	9.15	9.45
103	NYSE	OIS	Wed, Jul 11, 2001	9.80	9.85	9.60	9.65
102	NYSE	OIS	Tue, Jul 10, 2001	9.65	9.90	9.50	9.80
101	NYSE	OIS	Mon, Jul 9, 2001	9.74	9.74	9.29	9.65
100	NYSE	OIS	Fri, Jul 6, 2001	10.30	10.40	9.70	9.74
99	NYSE	OIS	Thu, Jul 5, 2001	8.90	9.95	8.90	9.95
98	NYSE	OIS	Tue, Jul 3, 2001	8.20	8.90	8.15	8.85
97	NYSE	OIS	Mon, Jul 2, 2001	9.30	9.30	8.10	8.10
96	NYSE	OIS	Fri, Jun 29, 2001	10.05	10.05	9.22	9.22
95	NYSE	OIS	Thu, Jun 28, 2001	10.03	10.17	9.90	10.07
94	NYSE	OIS	Wed, Jun 27, 2001	10.70	10.70	9.80	10.03
93	NYSE	OIS	Tue, Jun 26, 2001	10.96	11.00	10.70	10.70
92	NYSE	OIS	Mon, Jun 25, 2001	11.07	11.25	10.95	10.96
91	NYSE	OIS	Fri, Jun 22, 2001	11.20	11.29	11.05	11.07
90	NYSE	OIS	Thu, Jun 21, 2001	11.00	11.50	10.90	11.15
89	NYSE	OIS	Wed, Jun 20, 2001	11.05	11.18	10.90	11.08
88	NYSE	OIS	Tue, Jun 19, 2001	10.90	11.25	10.90	11.10
87	NYSE	OIS	Mon, Jun 18, 2001	11.96	11.96	10.75	10.80
86	NYSE	OIS	Fri, Jun 15, 2001	12.39	12.39	11.71	11.95
85	NYSE	OIS	Thu, Jun 14, 2001	12.55	12.75	12.37	12.39
84	NYSE	OIS	Wed, Jun 13, 2001	12.38	12.50	12.27	12.50
83	NYSE	OIS	Tue, Jun 12, 2001	12.50	12.50	12.25	12.38
82	NYSE	OIS	Mon, Jun 11, 2001	13.50	13.50	12.46	12.60
81	NYSE	OIS	Fri, Jun 8, 2001	14.20	14.20	13.50	13.53
80	NYSE	OIS	Thu, Jun 7, 2001	14.17	14.25	14.09	14.20
79	NYSE	OIS	Wed, Jun 6, 2001	14.20	14.35	14.12	14.17
78	NYSE	OIS	Tue, Jun 5, 2001	14.37	14.50	14.26	14.29
77	NYSE	OIS	Mon, Jun 4, 2001	14.10	14.32	14.10	14.27
76	NYSE	OIS	Fri, Jun 1, 2001	14.09	14.10	13.92	14.00
75	NYSE	OIS	Thu, May 31, 2001	13.90	14.10	13.90	14.10
74	NYSE	OIS	Wed, May 30, 2001	13.80	14.00	13.50	13.90
73	NYSE	OIS	Tue, May 29, 2001	13.87	14.00	13.58	13.80
72	NYSE	OIS	Fri, May 25, 2001	13.30	14.10	13.29	13.87
71	NYSE	OIS	Thu, May 24, 2001	14.35	14.38	13.60	13.65
70	NYSE	OIS	Wed, May 23, 2001	14.70	14.80	14.35	14.40
69	NYSE	OIS	Tue, May 22, 2001	14.90	14.90	14.60	14.75
68	NYSE	OIS	Mon, May 21, 2001	14.10	15.00	14.00	15.00
67	NYSE	OIS	Fri, May 18, 2001	13.60	14.15	13.60	14.00
66	NYSE	OIS	Thu, May 17, 2001	13.60	14.13	13.25	13.50
65	NYSE	OIS	Wed, May 16, 2001	14.30	14.33	13.00	13.60
64	NYSE	OIS	Tue, May 15, 2001	13.45	14.27	13.45	14.25
63	NYSE	OIS	Mon, May 14, 2001	12.10	13.90	12.00	13.70
62	NYSE	OIS	Fri, May 11, 2001	11.70	12.20	11.65	12.20
61	NYSE	OIS	Thu, May 10, 2001	11.52	11.65	11.35	11.60
60	NYSE	OIS	Wed, May 9, 2001	11.09	11.55	11.07	11.55
59	NYSE	OIS	Tue, May 8, 2001	10.95	11.10	10.80	11.05
58	NYSE	OIS	Mon, May 7, 2001	11.00	11.25	10.85	10.99
57	NYSE	OIS	Fri, May 4, 2001	9.95	11.30	9.95	11.03
56	NYSE	OIS	Thu, May 3, 2001	9.10	10.10	8.95	9.95
55	NYSE	OIS	Wed, May 2, 2001	9.35	9.70	9.35	9.54
54	NYSE	OIS	Tue, May 1, 2001	9.75	9.95	9.70	9.85
53	NYSE	OIS	Mon, Apr 30, 2001	10.78	10.90	10.30	10.50
52	NYSE	OIS	Fri, Apr 27, 2001	10.40	10.86	10.40	10.78
51	NYSE	OIS	Thu, Apr 26, 2001	10.10	10.45	10.10	10.35
50	NYSE	OIS	Wed, Apr 25, 2001	10.05	10.05	10.00	10.01
49	NYSE	OIS	Tue, Apr 24, 2001	10.00	10.00	9.85	9.98
48	NYSE	OIS	Mon, Apr 23, 2001	10.25	10.26	10.05	10.11
47	NYSE	OIS	Fri, Apr 20, 2001	10.20	10.25	10.10	10.17
46	NYSE	OIS	Thu, Apr 19, 2001	10.60	10.80	10.20	10.20
45	NYSE	OIS	Wed, Apr 18, 2001	10.05	10.60	10.00	10.52
44	NYSE	OIS	Tue, Apr 17, 2001	10.30	10.50	10.00	10.00
43	NYSE	OIS	Mon, Apr 16, 2001	10.70	10.70	9.85	10.20
42	NYSE	OIS	Thu, Apr 12, 2001	10.80	10.90	10.59	10.60
41	NYSE	OIS	Wed, Apr 11, 2001	10.65	10.75	10.40	10.75
40	NYSE	OIS	Tue, Apr 10, 2001	10.00	10.70	9.93	10.70
39	NYSE	OIS	Mon, Apr 9, 2001	10.15	10.20	9.85	9.90
38	NYSE	OIS	Fri, Apr 6, 2001	10.20	10.25	10.00	10.20
37	NYSE	OIS	Thu, Apr 5, 2001	9.84	10.20	9.84	10.16
36	NYSE	OIS	Wed, Apr 4, 2001	9.34	9.91	9.20	9.91
35	NYSE	OIS	Tue, Apr 3, 2001	10.45	11.00	9.00	9.20
34	NYSE	OIS	Mon, Apr 2, 2001	10.84	11.02	10.84	10.95
33	NYSE	OIS	Fri, Mar 30, 2001	10.91	12.09	10.91	11.25
32	NYSE	OIS	Thu, Mar 29, 2001	10.70	11.00	10.63	10.91
31	NYSE	OIS	Wed, Mar 28, 2001	11.00	11.00	10.80	10.80
30	NYSE	OIS	Tue, Mar 27, 2001	11.00	11.00	10.80	11.00
29	NYSE	OIS	Mon, Mar 26, 2001	10.66	11.00	10.66	11.00
28	NYSE	OIS	Fri, Mar 23, 2001	10.66	10.70	10.50	10.63
27	NYSE	OIS	Thu, Mar 22, 2001	10.50	10.75	10.50	10.73
26	NYSE	OIS	Wed, Mar 21, 2001	11.05	11.05	10.50	10.50
25	NYSE	OIS	Tue, Mar 20, 2001	10.80	11.30	10.70	11.00
24	NYSE	OIS	Mon, Mar 19, 2001	10.50	10.91	10.16	10.70
23	NYSE	OIS	Fri, Mar 16, 2001	10.70	10.80	10.50	10.55
22	NYSE	OIS	Thu, Mar 15, 2001	11.05	11.05	10.34	10.75
21	NYSE	OIS	Wed, Mar 14, 2001	11.50	11.50	10.59	10.80
20	NYSE	OIS	Tue, Mar 13, 2001	11.22	11.70	11.03	11.70
19	NYSE	OIS	Mon, Mar 12, 2001	12.34	12.41	10.91	11.13
18	NYSE	OIS	Fri, Mar 9, 2001	12.00	12.50	11.84	12.48
17	NYSE	OIS	Thu, Mar 8, 2001	11.09	12.00	11.09	11.95
16	NYSE	OIS	Wed, Mar 7, 2001	10.50	11.70	10.16	11.25
15	NYSE	OIS	Tue, Mar 6, 2001	9.75	10.41	9.50	9.66
14	NYSE	OIS	Mon, Mar 5, 2001	9.00	9.25	9.00	9.25
13	NYSE	OIS	Fri, Mar 2, 2001	9.00	9.02	9.00	9.00
12	NYSE	OIS	Thu, Mar 1, 2001	9.05	9.05	9.00	9.00
11	NYSE	OIS	Wed, Feb 28, 2001	9.05	9.06	9.00	9.06
10	NYSE	OIS	Tue, Feb 27, 2001	9.06	9.16	9.02	9.05
9	NYSE	OIS	Mon, Feb 26, 2001	9.03	9.09	9.00	9.05
8	NYSE	OIS	Fri, Feb 23, 2001	9.00	9.05	9.00	9.03
7	NYSE	OIS	Thu, Feb 22, 2001	9.02	9.05	9.00	9.00
6	NYSE	OIS	Wed, Feb 21, 2001	9.05	9.16	9.00	9.05
5	NYSE	OIS	Tue, Feb 20, 2001	9.00	9.05	9.00	9.05
4	NYSE	OIS	Fri, Feb 16, 2001	9.09	9.09	9.00	9.00
3	NYSE	OIS	Thu, Feb 15, 2001	9.34	9.41	9.09	9.13
2	NYSE	OIS	Wed, Feb 14, 2001	9.25	9.41	9.16	9.41
1	NYSE	OIS	Tue, Feb 13, 2001	9.00	9.48	9.00	9.34
#	Exchange	Symbol	Date	Open	High	Low	Close

Oil States International Inc NYSE:OIS 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