Adams Natural Resources Fund Inc NYSE:PEO Historical Prices

Below are the 8000 trading days of historical prices for PEO.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	PEO	Thu, Mar 21, 2024	22.71	22.80	22.70	22.76
7999	NYSE	PEO	Wed, Mar 20, 2024	22.57	22.73	22.55	22.65
7998	NYSE	PEO	Tue, Mar 19, 2024	22.61	22.75	22.61	22.74
7997	NYSE	PEO	Mon, Mar 18, 2024	22.55	22.70	22.39	22.58
7996	NYSE	PEO	Fri, Mar 15, 2024	22.52	22.72	22.51	22.51
7995	NYSE	PEO	Thu, Mar 14, 2024	22.53	22.63	22.45	22.51
7994	NYSE	PEO	Wed, Mar 13, 2024	22.16	22.54	22.16	22.44
7993	NYSE	PEO	Tue, Mar 12, 2024	22.04	22.08	21.99	22.07
7992	NYSE	PEO	Mon, Mar 11, 2024	21.75	22.06	21.75	22.04
7991	NYSE	PEO	Fri, Mar 8, 2024	21.80	21.86	21.77	21.80
7990	NYSE	PEO	Thu, Mar 7, 2024	21.50	21.88	21.50	21.80
7989	NYSE	PEO	Wed, Mar 6, 2024	21.62	21.82	21.59	21.60
7988	NYSE	PEO	Tue, Mar 5, 2024	21.20	21.60	21.20	21.48
7987	NYSE	PEO	Mon, Mar 4, 2024	21.56	21.56	21.33	21.35
7986	NYSE	PEO	Fri, Mar 1, 2024	21.37	21.61	21.37	21.52
7985	NYSE	PEO	Thu, Feb 29, 2024	21.16	21.28	21.10	21.22
7984	NYSE	PEO	Wed, Feb 28, 2024	20.99	21.37	20.91	21.10
7983	NYSE	PEO	Tue, Feb 27, 2024	21.02	21.18	21.02	21.05
7982	NYSE	PEO	Mon, Feb 26, 2024	21.10	21.29	20.98	21.14
7981	NYSE	PEO	Fri, Feb 23, 2024	21.13	21.24	21.10	21.22
7980	NYSE	PEO	Thu, Feb 22, 2024	21.15	21.36	21.15	21.29
7979	NYSE	PEO	Wed, Feb 21, 2024	21.06	21.26	21.06	21.21
7978	NYSE	PEO	Tue, Feb 20, 2024	21.03	21.07	20.85	20.86
7977	NYSE	PEO	Fri, Feb 16, 2024	21.09	21.22	21.00	21.00
7976	NYSE	PEO	Thu, Feb 15, 2024	20.64	21.23	20.64	21.10
7975	NYSE	PEO	Wed, Feb 14, 2024	20.87	21.06	20.62	20.64
7974	NYSE	PEO	Tue, Feb 13, 2024	21.04	21.10	20.53	20.79
7973	NYSE	PEO	Mon, Feb 12, 2024	20.55	21.20	20.55	21.05
7972	NYSE	PEO	Fri, Feb 9, 2024	20.80	20.93	20.54	20.55
7971	NYSE	PEO	Thu, Feb 8, 2024	20.53	20.85	20.53	20.80
7970	NYSE	PEO	Wed, Feb 7, 2024	20.61	20.68	20.56	20.52
7969	NYSE	PEO	Tue, Feb 6, 2024	20.43	20.71	20.40	20.57
7968	NYSE	PEO	Mon, Feb 5, 2024	20.40	20.58	20.29	20.47
7967	NYSE	PEO	Fri, Feb 2, 2024	20.53	20.71	20.50	20.56
7966	NYSE	PEO	Thu, Feb 1, 2024	20.53	20.73	20.48	20.50
7965	NYSE	PEO	Wed, Jan 31, 2024	20.74	20.80	20.47	20.47
7964	NYSE	PEO	Tue, Jan 30, 2024	20.44	20.80	20.30	20.78
7963	NYSE	PEO	Mon, Jan 29, 2024	20.45	20.60	20.43	20.53
7962	NYSE	PEO	Fri, Jan 26, 2024	20.49	20.58	20.30	20.55
7961	NYSE	PEO	Thu, Jan 25, 2024	20.21	20.50	20.21	20.48
7960	NYSE	PEO	Wed, Jan 24, 2024	20.09	20.20	19.99	20.18
7959	NYSE	PEO	Tue, Jan 23, 2024	19.88	20.18	19.85	19.94
7958	NYSE	PEO	Mon, Jan 22, 2024	19.93	20.05	19.91	19.94
7957	NYSE	PEO	Fri, Jan 19, 2024	19.92	19.98	19.92	19.94
7956	NYSE	PEO	Thu, Jan 18, 2024	20.08	20.10	19.92	19.95
7955	NYSE	PEO	Wed, Jan 17, 2024	20.10	20.34	20.03	20.07
7954	NYSE	PEO	Tue, Jan 16, 2024	20.76	20.80	20.25	20.29
7953	NYSE	PEO	Fri, Jan 12, 2024	20.64	20.88	20.64	20.80
7952	NYSE	PEO	Thu, Jan 11, 2024	20.59	20.70	20.58	20.61
7951	NYSE	PEO	Wed, Jan 10, 2024	20.69	20.76	20.46	20.53
7950	NYSE	PEO	Tue, Jan 9, 2024	20.95	20.95	20.67	20.74
7949	NYSE	PEO	Mon, Jan 8, 2024	21.14	21.14	20.68	20.93
7948	NYSE	PEO	Fri, Jan 5, 2024	21.15	21.28	21.07	21.15
7947	NYSE	PEO	Thu, Jan 4, 2024	21.39	21.39	21.05	21.08
7946	NYSE	PEO	Wed, Jan 3, 2024	20.96	21.34	20.91	21.27
7945	NYSE	PEO	Tue, Jan 2, 2024	20.65	21.09	20.65	20.94
7944	NYSE	PEO	Fri, Dec 29, 2023	20.71	20.82	20.59	20.63
7943	NYSE	PEO	Thu, Dec 28, 2023	21.07	21.15	20.52	20.69
7942	NYSE	PEO	Wed, Dec 27, 2023	21.21	21.27	21.05	21.07
7941	NYSE	PEO	Tue, Dec 26, 2023	21.07	21.31	21.07	21.18
7940	NYSE	PEO	Fri, Dec 22, 2023	20.88	21.15	20.88	20.96
7939	NYSE	PEO	Thu, Dec 21, 2023	20.80	20.97	20.80	20.94
7938	NYSE	PEO	Wed, Dec 20, 2023	20.92	21.17	20.80	20.80
7937	NYSE	PEO	Tue, Dec 19, 2023	20.81	20.98	20.79	20.95
7936	NYSE	PEO	Mon, Dec 18, 2023	20.80	20.93	20.74	20.75
7935	NYSE	PEO	Fri, Dec 15, 2023	20.80	20.88	20.56	20.58
7934	NYSE	PEO	Thu, Dec 14, 2023	20.35	20.90	20.34	20.70
7933	NYSE	PEO	Wed, Dec 13, 2023	19.95	20.23	19.95	20.19
7932	NYSE	PEO	Tue, Dec 12, 2023	20.01	20.11	19.92	19.95
7931	NYSE	PEO	Mon, Dec 11, 2023	20.02	20.21	20.02	20.13
7930	NYSE	PEO	Fri, Dec 8, 2023	19.87	20.10	19.87	20.03
7929	NYSE	PEO	Thu, Dec 7, 2023	19.81	20.01	19.78	19.82
7928	NYSE	PEO	Wed, Dec 6, 2023	20.12	20.24	19.78	19.79
7927	NYSE	PEO	Tue, Dec 5, 2023	20.36	20.48	20.18	20.18
7926	NYSE	PEO	Mon, Dec 4, 2023	20.38	20.59	20.38	20.45
7925	NYSE	PEO	Fri, Dec 1, 2023	20.51	20.72	20.47	20.51
7924	NYSE	PEO	Thu, Nov 30, 2023	20.50	20.78	20.34	20.51
7923	NYSE	PEO	Wed, Nov 29, 2023	20.57	20.77	20.31	20.34
7922	NYSE	PEO	Tue, Nov 28, 2023	20.41	20.68	20.41	20.50
7921	NYSE	PEO	Mon, Nov 27, 2023	20.52	20.53	20.31	20.43
7920	NYSE	PEO	Fri, Nov 24, 2023	20.49	20.75	20.49	20.60
7919	NYSE	PEO	Wed, Nov 22, 2023	20.38	20.56	20.29	20.49
7918	NYSE	PEO	Tue, Nov 21, 2023	20.55	20.64	20.46	20.60
7917	NYSE	PEO	Mon, Nov 20, 2023	20.66	20.72	20.56	20.64
7916	NYSE	PEO	Fri, Nov 17, 2023	20.44	20.73	20.22	20.61
7915	NYSE	PEO	Thu, Nov 16, 2023	21.60	21.63	21.28	20.44
7914	NYSE	PEO	Wed, Nov 15, 2023	21.59	21.85	21.59	21.66
7913	NYSE	PEO	Tue, Nov 14, 2023	21.50	21.87	21.50	21.73
7912	NYSE	PEO	Mon, Nov 13, 2023	21.33	21.54	21.33	21.42
7911	NYSE	PEO	Fri, Nov 10, 2023	21.12	21.33	21.12	21.27
7910	NYSE	PEO	Thu, Nov 9, 2023	21.03	21.12	20.93	21.02
7909	NYSE	PEO	Wed, Nov 8, 2023	21.05	21.22	20.93	20.95
7908	NYSE	PEO	Tue, Nov 7, 2023	21.38	21.38	21.05	21.12
7907	NYSE	PEO	Mon, Nov 6, 2023	22.14	22.26	21.54	21.58
7906	NYSE	PEO	Fri, Nov 3, 2023	22.33	22.33	22.03	22.11
7905	NYSE	PEO	Thu, Nov 2, 2023	21.65	22.32	21.60	22.32
7904	NYSE	PEO	Wed, Nov 1, 2023	21.59	21.84	21.46	21.62
7903	NYSE	PEO	Tue, Oct 31, 2023	21.41	21.58	21.31	21.57
7902	NYSE	PEO	Mon, Oct 30, 2023	21.26	21.82	21.26	21.50
7901	NYSE	PEO	Fri, Oct 27, 2023	21.65	21.71	21.11	21.40
7900	NYSE	PEO	Thu, Oct 26, 2023	21.82	21.93	21.59	21.75
7899	NYSE	PEO	Wed, Oct 25, 2023	21.98	22.06	21.80	21.92
7898	NYSE	PEO	Tue, Oct 24, 2023	22.23	22.68	21.93	22.01
7897	NYSE	PEO	Mon, Oct 23, 2023	22.25	22.30	22.06	22.11
7896	NYSE	PEO	Fri, Oct 20, 2023	22.67	22.81	22.43	22.49
7895	NYSE	PEO	Thu, Oct 19, 2023	22.77	23.00	22.60	22.73
7894	NYSE	PEO	Wed, Oct 18, 2023	22.82	23.06	22.77	22.82
7893	NYSE	PEO	Tue, Oct 17, 2023	22.55	22.87	22.55	22.78
7892	NYSE	PEO	Mon, Oct 16, 2023	22.69	22.78	22.56	22.66
7891	NYSE	PEO	Fri, Oct 13, 2023	22.25	22.56	22.25	22.51
7890	NYSE	PEO	Thu, Oct 12, 2023	22.19	22.22	21.95	22.01
7889	NYSE	PEO	Wed, Oct 11, 2023	22.17	22.17	21.83	22.09
7888	NYSE	PEO	Tue, Oct 10, 2023	22.26	22.43	22.18	22.23
7887	NYSE	PEO	Mon, Oct 9, 2023	22.04	22.40	21.96	22.26
7886	NYSE	PEO	Fri, Oct 6, 2023	21.58	21.75	21.27	21.62
7885	NYSE	PEO	Thu, Oct 5, 2023	21.61	21.95	21.51	21.52
7884	NYSE	PEO	Wed, Oct 4, 2023	22.54	22.54	21.79	21.87
7883	NYSE	PEO	Tue, Oct 3, 2023	22.62	22.82	22.47	22.51
7882	NYSE	PEO	Mon, Oct 2, 2023	23.10	23.25	22.68	22.74
7881	NYSE	PEO	Fri, Sep 29, 2023	23.56	23.56	23.11	23.12
7880	NYSE	PEO	Thu, Sep 28, 2023	23.50	23.73	23.40	23.49
7879	NYSE	PEO	Wed, Sep 27, 2023	23.11	23.49	23.11	23.47
7878	NYSE	PEO	Tue, Sep 26, 2023	23.10	23.14	22.89	22.89
7877	NYSE	PEO	Mon, Sep 25, 2023	22.96	23.28	22.96	23.14
7876	NYSE	PEO	Fri, Sep 22, 2023	22.89	23.15	22.75	22.97
7875	NYSE	PEO	Thu, Sep 21, 2023	23.08	23.17	22.76	22.78
7874	NYSE	PEO	Wed, Sep 20, 2023	23.10	23.33	23.05	23.05
7873	NYSE	PEO	Tue, Sep 19, 2023	23.50	23.50	23.08	23.19
7872	NYSE	PEO	Mon, Sep 18, 2023	23.37	23.47	23.30	23.33
7871	NYSE	PEO	Fri, Sep 15, 2023	23.37	23.46	23.20	23.28
7870	NYSE	PEO	Thu, Sep 14, 2023	23.54	23.64	23.40	23.48
7869	NYSE	PEO	Wed, Sep 13, 2023	23.54	23.54	23.25	23.29
7868	NYSE	PEO	Tue, Sep 12, 2023	23.27	23.66	23.27	23.48
7867	NYSE	PEO	Mon, Sep 11, 2023	23.54	23.80	23.14	23.20
7866	NYSE	PEO	Fri, Sep 8, 2023	23.44	23.79	23.40	23.50
7865	NYSE	PEO	Thu, Sep 7, 2023	23.53	23.69	23.43	23.47
7864	NYSE	PEO	Wed, Sep 6, 2023	23.58	23.66	23.43	23.54
7863	NYSE	PEO	Tue, Sep 5, 2023	23.55	23.77	23.51	23.58
7862	NYSE	PEO	Fri, Sep 1, 2023	23.29	23.50	23.29	23.46
7861	NYSE	PEO	Thu, Aug 31, 2023	23.10	23.10	22.89	22.98
7860	NYSE	PEO	Wed, Aug 30, 2023	22.93	23.05	22.90	22.97
7859	NYSE	PEO	Tue, Aug 29, 2023	22.89	22.89	22.67	22.81
7858	NYSE	PEO	Mon, Aug 28, 2023	22.75	22.92	22.68	22.76
7857	NYSE	PEO	Fri, Aug 25, 2023	22.54	22.75	22.43	22.64
7856	NYSE	PEO	Thu, Aug 24, 2023	22.42	22.69	22.40	22.40
7855	NYSE	PEO	Wed, Aug 23, 2023	22.50	22.58	22.33	22.55
7854	NYSE	PEO	Tue, Aug 22, 2023	22.74	22.88	22.58	22.58
7853	NYSE	PEO	Mon, Aug 21, 2023	23.06	23.08	22.62	22.70
7852	NYSE	PEO	Fri, Aug 18, 2023	22.63	23.04	22.63	22.96
7851	NYSE	PEO	Thu, Aug 17, 2023	22.74	23.24	22.74	22.86
7850	NYSE	PEO	Wed, Aug 16, 2023	22.82	23.14	22.68	22.58
7849	NYSE	PEO	Tue, Aug 15, 2023	23.08	23.17	22.82	22.85
7848	NYSE	PEO	Mon, Aug 14, 2023	23.29	23.34	23.15	23.30
7847	NYSE	PEO	Fri, Aug 11, 2023	23.03	23.44	23.03	23.36
7846	NYSE	PEO	Thu, Aug 10, 2023	23.16	23.36	23.03	23.07
7845	NYSE	PEO	Wed, Aug 9, 2023	22.88	23.18	22.83	23.09
7844	NYSE	PEO	Tue, Aug 8, 2023	22.37	22.74	22.23	22.71
7843	NYSE	PEO	Mon, Aug 7, 2023	22.56	22.66	22.50	22.62
7842	NYSE	PEO	Fri, Aug 4, 2023	22.72	22.84	22.50	22.54
7841	NYSE	PEO	Thu, Aug 3, 2023	22.38	22.79	21.98	22.64
7840	NYSE	PEO	Wed, Aug 2, 2023	22.51	22.53	22.17	22.36
7839	NYSE	PEO	Tue, Aug 1, 2023	22.64	22.66	22.39	22.65
7838	NYSE	PEO	Mon, Jul 31, 2023	22.28	22.79	22.28	22.69
7837	NYSE	PEO	Fri, Jul 28, 2023	22.27	22.28	22.00	22.28
7836	NYSE	PEO	Thu, Jul 27, 2023	22.32	22.43	22.13	22.16
7835	NYSE	PEO	Wed, Jul 26, 2023	22.13	22.35	22.10	22.23
7834	NYSE	PEO	Tue, Jul 25, 2023	22.05	22.28	21.97	22.25
7833	NYSE	PEO	Mon, Jul 24, 2023	21.79	22.14	21.79	22.04
7832	NYSE	PEO	Fri, Jul 21, 2023	21.60	21.67	21.50	21.66
7831	NYSE	PEO	Thu, Jul 20, 2023	21.40	21.54	21.39	21.51
7830	NYSE	PEO	Wed, Jul 19, 2023	21.26	21.40	21.19	21.27
7829	NYSE	PEO	Tue, Jul 18, 2023	20.88	21.30	20.87	21.17
7828	NYSE	PEO	Mon, Jul 17, 2023	20.86	21.09	20.86	20.91
7827	NYSE	PEO	Fri, Jul 14, 2023	21.29	21.29	20.89	20.91
7826	NYSE	PEO	Thu, Jul 13, 2023	21.45	21.52	21.30	21.35
7825	NYSE	PEO	Wed, Jul 12, 2023	21.42	21.53	21.36	21.40
7824	NYSE	PEO	Tue, Jul 11, 2023	20.99	21.28	20.97	21.27
7823	NYSE	PEO	Mon, Jul 10, 2023	20.86	20.91	20.80	20.88
7822	NYSE	PEO	Fri, Jul 7, 2023	20.26	20.92	20.26	20.81
7821	NYSE	PEO	Thu, Jul 6, 2023	20.59	20.76	20.31	20.33
7820	NYSE	PEO	Wed, Jul 5, 2023	20.93	20.94	20.76	20.79
7819	NYSE	PEO	Mon, Jul 3, 2023	20.83	21.05	20.81	20.95
7818	NYSE	PEO	Fri, Jun 30, 2023	20.80	20.93	20.78	20.82
7817	NYSE	PEO	Thu, Jun 29, 2023	20.58	20.71	20.47	20.68
7816	NYSE	PEO	Wed, Jun 28, 2023	20.34	20.53	20.16	20.47
7815	NYSE	PEO	Tue, Jun 27, 2023	20.17	20.30	20.11	20.28
7814	NYSE	PEO	Mon, Jun 26, 2023	19.82	20.25	19.82	20.18
7813	NYSE	PEO	Fri, Jun 23, 2023	19.80	19.91	19.72	19.81
7812	NYSE	PEO	Thu, Jun 22, 2023	20.01	20.02	19.89	19.93
7811	NYSE	PEO	Wed, Jun 21, 2023	19.98	20.46	19.84	20.24
7810	NYSE	PEO	Tue, Jun 20, 2023	20.45	20.45	19.97	20.01
7809	NYSE	PEO	Fri, Jun 16, 2023	20.60	20.60	20.36	20.45
7808	NYSE	PEO	Thu, Jun 15, 2023	20.26	20.60	20.26	20.47
7807	NYSE	PEO	Wed, Jun 14, 2023	20.55	20.66	20.18	20.25
7806	NYSE	PEO	Tue, Jun 13, 2023	20.28	20.71	20.28	20.48
7805	NYSE	PEO	Mon, Jun 12, 2023	20.15	20.39	20.15	20.23
7804	NYSE	PEO	Fri, Jun 9, 2023	20.62	20.66	20.43	20.46
7803	NYSE	PEO	Thu, Jun 8, 2023	20.74	20.78	20.27	20.56
7802	NYSE	PEO	Wed, Jun 7, 2023	20.35	20.70	20.35	20.66
7801	NYSE	PEO	Tue, Jun 6, 2023	19.93	20.30	19.92	20.29
7800	NYSE	PEO	Mon, Jun 5, 2023	20.31	20.26	20.06	20.17
7799	NYSE	PEO	Fri, Jun 2, 2023	20.06	20.29	19.92	20.17
7798	NYSE	PEO	Thu, Jun 1, 2023	19.51	19.91	19.34	19.75
7797	NYSE	PEO	Wed, May 31, 2023	19.48	19.63	19.29	19.39
7796	NYSE	PEO	Tue, May 30, 2023	19.65	19.78	19.53	19.62
7795	NYSE	PEO	Fri, May 26, 2023	19.87	20.01	19.80	19.81
7794	NYSE	PEO	Thu, May 25, 2023	19.90	20.10	19.74	19.80
7793	NYSE	PEO	Wed, May 24, 2023	20.09	20.27	20.08	20.10
7792	NYSE	PEO	Tue, May 23, 2023	19.91	20.22	19.90	20.01
7791	NYSE	PEO	Mon, May 22, 2023	19.85	20.01	19.82	19.82
7790	NYSE	PEO	Fri, May 19, 2023	19.91	20.12	19.89	19.90
7789	NYSE	PEO	Thu, May 18, 2023	19.59	19.82	19.38	19.80
7788	NYSE	PEO	Wed, May 17, 2023	19.30	19.65	19.28	19.62
7787	NYSE	PEO	Tue, May 16, 2023	19.61	19.72	19.22	19.18
7786	NYSE	PEO	Mon, May 15, 2023	19.50	19.68	19.50	19.57
7785	NYSE	PEO	Fri, May 12, 2023	19.63	19.71	19.49	19.50
7784	NYSE	PEO	Thu, May 11, 2023	19.50	19.66	19.43	19.51
7783	NYSE	PEO	Wed, May 10, 2023	20.00	20.00	19.60	19.72
7782	NYSE	PEO	Tue, May 9, 2023	19.73	20.04	19.66	19.94
7781	NYSE	PEO	Mon, May 8, 2023	20.15	20.15	19.80	19.84
7780	NYSE	PEO	Fri, May 5, 2023	19.75	19.99	19.75	19.87
7779	NYSE	PEO	Thu, May 4, 2023	19.60	19.68	19.41	19.42
7778	NYSE	PEO	Wed, May 3, 2023	19.83	19.93	19.64	19.65
7777	NYSE	PEO	Tue, May 2, 2023	20.62	20.62	19.82	20.01
7776	NYSE	PEO	Mon, May 1, 2023	20.85	20.93	20.65	20.76
7775	NYSE	PEO	Fri, Apr 28, 2023	20.69	21.07	20.69	20.98
7774	NYSE	PEO	Thu, Apr 27, 2023	20.60	20.72	20.39	20.72
7773	NYSE	PEO	Wed, Apr 26, 2023	20.62	20.81	20.48	20.57
7772	NYSE	PEO	Tue, Apr 25, 2023	21.19	21.19	20.65	20.73
7771	NYSE	PEO	Mon, Apr 24, 2023	20.90	21.31	20.90	21.19
7770	NYSE	PEO	Fri, Apr 21, 2023	21.13	21.13	20.88	20.93
7769	NYSE	PEO	Thu, Apr 20, 2023	21.11	21.20	20.90	21.11
7768	NYSE	PEO	Wed, Apr 19, 2023	21.20	21.33	21.11	21.26
7767	NYSE	PEO	Tue, Apr 18, 2023	21.27	21.42	21.23	21.33
7766	NYSE	PEO	Mon, Apr 17, 2023	21.52	21.75	21.27	21.32
7765	NYSE	PEO	Fri, Apr 14, 2023	21.56	21.68	21.42	21.57
7764	NYSE	PEO	Thu, Apr 13, 2023	21.44	21.56	21.28	21.55
7763	NYSE	PEO	Wed, Apr 12, 2023	21.59	21.59	21.32	21.39
7762	NYSE	PEO	Tue, Apr 11, 2023	21.15	21.51	21.11	21.39
7761	NYSE	PEO	Mon, Apr 10, 2023	21.14	21.34	21.03	21.17
7760	NYSE	PEO	Thu, Apr 6, 2023	21.26	21.26	21.00	21.05
7759	NYSE	PEO	Wed, Apr 5, 2023	21.04	21.26	20.93	21.26
7758	NYSE	PEO	Tue, Apr 4, 2023	21.50	21.50	20.92	21.06
7757	NYSE	PEO	Mon, Apr 3, 2023	21.12	21.61	21.12	21.40
7756	NYSE	PEO	Fri, Mar 31, 2023	20.46	20.58	20.40	20.56
7755	NYSE	PEO	Thu, Mar 30, 2023	20.48	20.48	20.32	20.37
7754	NYSE	PEO	Wed, Mar 29, 2023	20.19	20.39	20.18	20.28
7753	NYSE	PEO	Tue, Mar 28, 2023	19.91	20.16	19.75	20.05
7752	NYSE	PEO	Mon, Mar 27, 2023	19.73	19.97	19.57	19.81
7751	NYSE	PEO	Fri, Mar 24, 2023	19.23	19.58	19.06	19.45
7750	NYSE	PEO	Thu, Mar 23, 2023	19.77	20.05	19.36	19.47
7749	NYSE	PEO	Wed, Mar 22, 2023	20.09	20.15	19.74	19.74
7748	NYSE	PEO	Tue, Mar 21, 2023	19.80	20.12	19.80	20.04
7747	NYSE	PEO	Mon, Mar 20, 2023	19.17	19.64	19.17	19.53
7746	NYSE	PEO	Fri, Mar 17, 2023	19.35	19.44	19.15	19.23
7745	NYSE	PEO	Thu, Mar 16, 2023	19.02	19.51	18.93	19.44
7744	NYSE	PEO	Wed, Mar 15, 2023	19.85	19.85	18.97	19.28
7743	NYSE	PEO	Tue, Mar 14, 2023	20.23	20.73	20.04	20.30
7742	NYSE	PEO	Mon, Mar 13, 2023	20.13	20.49	19.95	20.14
7741	NYSE	PEO	Fri, Mar 10, 2023	21.07	21.24	20.53	20.57
7740	NYSE	PEO	Thu, Mar 9, 2023	21.52	21.69	21.03	21.05
7739	NYSE	PEO	Wed, Mar 8, 2023	21.51	21.72	21.21	21.35
7738	NYSE	PEO	Tue, Mar 7, 2023	21.92	21.92	21.50	21.53
7737	NYSE	PEO	Mon, Mar 6, 2023	22.03	22.03	21.83	21.94
7736	NYSE	PEO	Fri, Mar 3, 2023	21.58	22.07	21.51	21.99
7735	NYSE	PEO	Thu, Mar 2, 2023	21.62	21.83	21.54	21.76
7734	NYSE	PEO	Wed, Mar 1, 2023	21.29	21.75	21.28	21.61
7733	NYSE	PEO	Tue, Feb 28, 2023	21.63	21.67	21.24	21.28
7732	NYSE	PEO	Mon, Feb 27, 2023	21.37	21.61	21.31	21.48
7731	NYSE	PEO	Fri, Feb 24, 2023	21.15	21.34	21.03	21.27
7730	NYSE	PEO	Thu, Feb 23, 2023	21.41	21.45	21.16	21.34
7729	NYSE	PEO	Wed, Feb 22, 2023	21.36	21.53	21.04	21.11
7728	NYSE	PEO	Tue, Feb 21, 2023	21.44	21.45	21.19	21.29
7727	NYSE	PEO	Fri, Feb 17, 2023	21.89	21.89	21.25	21.33
7726	NYSE	PEO	Thu, Feb 16, 2023	21.97	22.19	21.96	21.97
7725	NYSE	PEO	Wed, Feb 15, 2023	22.40	22.40	21.97	22.15
7724	NYSE	PEO	Tue, Feb 14, 2023	22.29	22.58	22.25	22.40
7723	NYSE	PEO	Mon, Feb 13, 2023	22.42	22.52	22.25	22.41
7722	NYSE	PEO	Fri, Feb 10, 2023	21.95	22.49	21.95	22.45
7721	NYSE	PEO	Thu, Feb 9, 2023	22.02	22.14	21.72	21.73
7720	NYSE	PEO	Wed, Feb 8, 2023	22.30	22.39	22.07	21.97
7719	NYSE	PEO	Tue, Feb 7, 2023	21.73	22.38	21.72	22.29
7718	NYSE	PEO	Mon, Feb 6, 2023	21.85	21.87	21.56	21.66
7717	NYSE	PEO	Fri, Feb 3, 2023	21.93	22.27	21.80	21.80
7716	NYSE	PEO	Thu, Feb 2, 2023	22.32	22.36	21.78	21.95
7715	NYSE	PEO	Wed, Feb 1, 2023	22.59	22.62	22.00	22.30
7714	NYSE	PEO	Tue, Jan 31, 2023	22.40	22.65	22.20	22.60
7713	NYSE	PEO	Mon, Jan 30, 2023	22.67	22.89	22.40	22.42
7712	NYSE	PEO	Fri, Jan 27, 2023	23.17	23.17	22.77	22.80
7711	NYSE	PEO	Thu, Jan 26, 2023	22.86	23.14	22.74	23.10
7710	NYSE	PEO	Wed, Jan 25, 2023	22.52	22.57	22.20	22.56
7709	NYSE	PEO	Tue, Jan 24, 2023	22.59	22.73	22.17	22.52
7708	NYSE	PEO	Mon, Jan 23, 2023	22.74	22.81	22.52	22.57
7707	NYSE	PEO	Fri, Jan 20, 2023	22.37	22.63	22.22	22.57
7706	NYSE	PEO	Thu, Jan 19, 2023	22.11	22.40	21.96	22.31
7705	NYSE	PEO	Wed, Jan 18, 2023	22.51	22.83	22.11	22.11
7704	NYSE	PEO	Tue, Jan 17, 2023	22.64	22.79	22.42	22.48
7703	NYSE	PEO	Fri, Jan 13, 2023	22.63	22.64	22.42	22.58
7702	NYSE	PEO	Thu, Jan 12, 2023	22.49	22.76	22.36	22.64
7701	NYSE	PEO	Wed, Jan 11, 2023	22.23	22.27	21.99	22.24
7700	NYSE	PEO	Tue, Jan 10, 2023	22.01	22.08	21.73	22.06
7699	NYSE	PEO	Mon, Jan 9, 2023	22.04	22.24	21.78	21.84
7698	NYSE	PEO	Fri, Jan 6, 2023	21.81	22.16	21.74	21.93
7697	NYSE	PEO	Thu, Jan 5, 2023	21.14	21.53	21.05	21.50
7696	NYSE	PEO	Wed, Jan 4, 2023	21.04	21.30	20.90	21.20
7695	NYSE	PEO	Tue, Jan 3, 2023	21.88	21.88	21.05	21.16
7694	NYSE	PEO	Fri, Dec 30, 2022	21.71	21.85	21.57	21.80
7693	NYSE	PEO	Thu, Dec 29, 2022	21.41	21.75	21.41	21.66
7692	NYSE	PEO	Wed, Dec 28, 2022	22.00	22.00	21.35	21.40
7691	NYSE	PEO	Tue, Dec 27, 2022	21.96	22.24	21.78	21.97
7690	NYSE	PEO	Fri, Dec 23, 2022	21.40	21.83	21.40	21.83
7689	NYSE	PEO	Thu, Dec 22, 2022	21.69	21.82	20.87	21.23
7688	NYSE	PEO	Wed, Dec 21, 2022	21.76	21.90	21.44	21.63
7687	NYSE	PEO	Tue, Dec 20, 2022	21.06	21.52	20.87	21.40
7686	NYSE	PEO	Mon, Dec 19, 2022	21.08	21.25	20.86	20.96
7685	NYSE	PEO	Fri, Dec 16, 2022	21.23	21.36	20.89	21.03
7684	NYSE	PEO	Thu, Dec 15, 2022	21.42	21.51	21.14	21.41
7683	NYSE	PEO	Wed, Dec 14, 2022	21.65	21.84	21.50	21.58
7682	NYSE	PEO	Tue, Dec 13, 2022	21.59	21.79	21.57	21.64
7681	NYSE	PEO	Mon, Dec 12, 2022	20.70	21.29	20.70	21.20
7680	NYSE	PEO	Fri, Dec 9, 2022	21.05	21.23	20.72	20.72
7679	NYSE	PEO	Thu, Dec 8, 2022	21.71	21.71	21.02	21.13
7678	NYSE	PEO	Wed, Dec 7, 2022	21.53	21.59	21.15	21.31
7677	NYSE	PEO	Tue, Dec 6, 2022	21.87	22.18	21.37	21.54
7676	NYSE	PEO	Mon, Dec 5, 2022	22.80	22.81	21.87	21.94
7675	NYSE	PEO	Fri, Dec 2, 2022	22.70	22.73	22.51	22.55
7674	NYSE	PEO	Thu, Dec 1, 2022	22.87	23.00	22.64	22.74
7673	NYSE	PEO	Wed, Nov 30, 2022	22.79	22.90	22.50	22.68
7672	NYSE	PEO	Tue, Nov 29, 2022	22.41	22.80	22.41	22.57
7671	NYSE	PEO	Mon, Nov 28, 2022	22.30	22.49	22.16	22.27
7670	NYSE	PEO	Fri, Nov 25, 2022	22.75	22.94	22.57	22.77
7669	NYSE	PEO	Wed, Nov 23, 2022	22.79	22.88	22.41	22.67
7668	NYSE	PEO	Tue, Nov 22, 2022	22.43	23.05	22.43	23.00
7667	NYSE	PEO	Mon, Nov 21, 2022	22.09	22.33	21.62	22.24
7666	NYSE	PEO	Fri, Nov 18, 2022	23.06	23.06	22.10	22.48
7665	NYSE	PEO	Thu, Nov 17, 2022	23.72	23.98	23.55	22.57
7664	NYSE	PEO	Wed, Nov 16, 2022	24.35	24.40	23.88	23.88
7663	NYSE	PEO	Tue, Nov 15, 2022	24.12	24.41	23.99	24.36
7662	NYSE	PEO	Mon, Nov 14, 2022	23.89	24.28	23.87	23.98
7661	NYSE	PEO	Fri, Nov 11, 2022	23.64	23.94	23.50	23.89
7660	NYSE	PEO	Thu, Nov 10, 2022	23.68	23.68	23.16	23.29
7659	NYSE	PEO	Wed, Nov 9, 2022	24.00	24.01	23.17	23.17
7658	NYSE	PEO	Tue, Nov 8, 2022	24.35	24.37	24.03	24.19
7657	NYSE	PEO	Mon, Nov 7, 2022	24.11	24.50	24.03	24.27
7656	NYSE	PEO	Fri, Nov 4, 2022	24.00	24.30	23.75	24.11
7655	NYSE	PEO	Thu, Nov 3, 2022	23.15	23.81	23.06	23.63
7654	NYSE	PEO	Wed, Nov 2, 2022	23.80	23.97	23.35	23.39
7653	NYSE	PEO	Tue, Nov 1, 2022	23.93	23.93	23.60	23.80
7652	NYSE	PEO	Mon, Oct 31, 2022	23.22	23.94	23.22	23.56
7651	NYSE	PEO	Fri, Oct 28, 2022	23.60	23.67	23.16	23.44
7650	NYSE	PEO	Thu, Oct 27, 2022	23.54	23.79	23.38	23.42
7649	NYSE	PEO	Wed, Oct 26, 2022	22.95	23.43	22.82	23.36
7648	NYSE	PEO	Tue, Oct 25, 2022	22.89	23.00	22.74	22.94
7647	NYSE	PEO	Mon, Oct 24, 2022	22.64	22.98	22.64	22.85
7646	NYSE	PEO	Fri, Oct 21, 2022	22.12	22.77	22.12	22.67
7645	NYSE	PEO	Thu, Oct 20, 2022	22.00	22.45	22.00	22.16
7644	NYSE	PEO	Wed, Oct 19, 2022	21.44	21.98	21.44	21.88
7643	NYSE	PEO	Tue, Oct 18, 2022	21.54	21.78	21.15	21.40
7642	NYSE	PEO	Mon, Oct 17, 2022	21.41	21.79	21.33	21.35
7641	NYSE	PEO	Fri, Oct 14, 2022	21.71	21.80	21.14	21.17
7640	NYSE	PEO	Thu, Oct 13, 2022	20.96	22.00	20.96	21.85
7639	NYSE	PEO	Wed, Oct 12, 2022	21.03	21.33	20.95	21.23
7638	NYSE	PEO	Tue, Oct 11, 2022	21.05	21.48	20.93	21.10
7637	NYSE	PEO	Mon, Oct 10, 2022	21.86	21.97	21.26	21.37
7636	NYSE	PEO	Fri, Oct 7, 2022	21.97	22.17	21.67	21.81
7635	NYSE	PEO	Thu, Oct 6, 2022	21.50	22.03	21.50	21.90
7634	NYSE	PEO	Wed, Oct 5, 2022	21.25	21.74	21.04	21.66
7633	NYSE	PEO	Tue, Oct 4, 2022	20.58	21.24	20.58	21.21
7632	NYSE	PEO	Mon, Oct 3, 2022	19.94	20.50	19.90	20.37
7631	NYSE	PEO	Fri, Sep 30, 2022	19.41	19.78	19.30	19.46
7630	NYSE	PEO	Thu, Sep 29, 2022	19.58	19.64	19.20	19.58
7629	NYSE	PEO	Wed, Sep 28, 2022	18.95	19.74	18.81	19.66
7628	NYSE	PEO	Tue, Sep 27, 2022	18.86	19.11	18.71	18.80
7627	NYSE	PEO	Mon, Sep 26, 2022	19.02	19.22	18.58	18.58
7626	NYSE	PEO	Fri, Sep 23, 2022	19.89	19.89	19.02	19.15
7625	NYSE	PEO	Thu, Sep 22, 2022	20.72	20.75	20.44	20.47
7624	NYSE	PEO	Wed, Sep 21, 2022	21.00	21.00	20.41	20.41
7623	NYSE	PEO	Tue, Sep 20, 2022	21.01	21.01	20.69	20.88
7622	NYSE	PEO	Mon, Sep 19, 2022	20.38	21.07	20.38	21.07
7621	NYSE	PEO	Fri, Sep 16, 2022	21.21	21.27	20.75	21.00
7620	NYSE	PEO	Thu, Sep 15, 2022	21.61	21.64	21.26	21.38
7619	NYSE	PEO	Wed, Sep 14, 2022	21.36	22.14	21.36	21.85
7618	NYSE	PEO	Tue, Sep 13, 2022	21.76	21.99	21.31	21.40
7617	NYSE	PEO	Mon, Sep 12, 2022	22.00	22.25	21.84	21.97
7616	NYSE	PEO	Fri, Sep 9, 2022	21.42	21.83	21.34	21.76
7615	NYSE	PEO	Thu, Sep 8, 2022	21.10	21.32	21.04	21.20
7614	NYSE	PEO	Wed, Sep 7, 2022	20.92	21.19	20.80	21.12
7613	NYSE	PEO	Tue, Sep 6, 2022	21.71	21.71	21.23	21.28
7612	NYSE	PEO	Fri, Sep 2, 2022	21.62	21.74	21.34	21.52
7611	NYSE	PEO	Thu, Sep 1, 2022	21.46	21.46	20.87	21.20
7610	NYSE	PEO	Wed, Aug 31, 2022	21.67	21.92	21.33	21.58
7609	NYSE	PEO	Tue, Aug 30, 2022	22.49	22.49	21.86	21.94
7608	NYSE	PEO	Mon, Aug 29, 2022	22.28	22.92	22.28	22.89
7607	NYSE	PEO	Fri, Aug 26, 2022	22.54	22.75	22.26	22.26
7606	NYSE	PEO	Thu, Aug 25, 2022	22.37	22.60	22.37	22.53
7605	NYSE	PEO	Wed, Aug 24, 2022	22.19	22.40	22.05	22.27
7604	NYSE	PEO	Tue, Aug 23, 2022	21.76	22.39	21.76	22.12
7603	NYSE	PEO	Mon, Aug 22, 2022	21.53	21.65	21.11	21.52
7602	NYSE	PEO	Fri, Aug 19, 2022	21.55	21.72	21.46	21.63
7601	NYSE	PEO	Thu, Aug 18, 2022	21.31	21.68	21.31	21.59
7600	NYSE	PEO	Wed, Aug 17, 2022	20.98	21.30	20.94	21.16
7599	NYSE	PEO	Tue, Aug 16, 2022	21.11	21.31	20.99	21.09
7598	NYSE	PEO	Mon, Aug 15, 2022	20.81	21.16	20.63	21.04
7597	NYSE	PEO	Fri, Aug 12, 2022	21.17	21.47	21.00	21.42
7596	NYSE	PEO	Thu, Aug 11, 2022	21.11	21.42	20.92	21.28
7595	NYSE	PEO	Wed, Aug 10, 2022	20.58	20.86	20.36	20.76
7594	NYSE	PEO	Tue, Aug 9, 2022	20.41	20.64	20.41	20.45
7593	NYSE	PEO	Mon, Aug 8, 2022	20.16	20.36	20.08	20.25
7592	NYSE	PEO	Fri, Aug 5, 2022	19.67	20.28	19.53	20.07
7591	NYSE	PEO	Thu, Aug 4, 2022	20.36	20.41	19.83	19.87
7590	NYSE	PEO	Wed, Aug 3, 2022	20.93	21.11	20.35	20.49
7589	NYSE	PEO	Tue, Aug 2, 2022	20.72	20.98	20.65	20.78
7588	NYSE	PEO	Mon, Aug 1, 2022	20.90	20.98	20.64	20.81
7587	NYSE	PEO	Fri, Jul 29, 2022	20.85	21.28	20.79	21.18
7586	NYSE	PEO	Thu, Jul 28, 2022	20.45	20.56	20.10	20.55
7585	NYSE	PEO	Wed, Jul 27, 2022	19.82	20.38	19.72	20.25
7584	NYSE	PEO	Tue, Jul 26, 2022	20.25	20.25	19.62	19.77
7583	NYSE	PEO	Mon, Jul 25, 2022	19.73	20.14	19.66	20.12
7582	NYSE	PEO	Fri, Jul 22, 2022	19.70	19.98	19.51	19.60
7581	NYSE	PEO	Thu, Jul 21, 2022	19.59	19.74	19.24	19.70
7580	NYSE	PEO	Wed, Jul 20, 2022	19.64	20.06	19.52	19.97
7579	NYSE	PEO	Tue, Jul 19, 2022	19.24	19.78	19.24	19.72
7578	NYSE	PEO	Mon, Jul 18, 2022	19.25	19.46	19.08	19.15
7577	NYSE	PEO	Fri, Jul 15, 2022	18.78	18.89	18.60	18.84
7576	NYSE	PEO	Thu, Jul 14, 2022	18.52	18.64	18.22	18.54
7575	NYSE	PEO	Wed, Jul 13, 2022	18.66	19.19	18.66	18.96
7574	NYSE	PEO	Tue, Jul 12, 2022	18.72	19.02	18.67	18.88
7573	NYSE	PEO	Mon, Jul 11, 2022	19.04	19.26	18.94	19.13
7572	NYSE	PEO	Fri, Jul 8, 2022	19.57	19.57	19.10	19.40
7571	NYSE	PEO	Thu, Jul 7, 2022	19.00	19.44	19.00	19.38
7570	NYSE	PEO	Wed, Jul 6, 2022	18.96	18.96	18.15	18.69
7569	NYSE	PEO	Tue, Jul 5, 2022	19.45	19.45	18.65	19.07
7568	NYSE	PEO	Fri, Jul 1, 2022	19.56	19.69	19.11	19.63
7567	NYSE	PEO	Thu, Jun 30, 2022	19.35	19.74	19.35	19.47
7566	NYSE	PEO	Wed, Jun 29, 2022	20.53	20.59	19.73	19.73
7565	NYSE	PEO	Tue, Jun 28, 2022	20.30	20.53	20.11	20.26
7564	NYSE	PEO	Mon, Jun 27, 2022	19.59	19.93	19.47	19.87
7563	NYSE	PEO	Fri, Jun 24, 2022	19.11	19.60	18.99	19.35
7562	NYSE	PEO	Thu, Jun 23, 2022	19.39	19.53	18.71	18.90
7561	NYSE	PEO	Wed, Jun 22, 2022	19.65	19.89	19.37	19.44
7560	NYSE	PEO	Tue, Jun 21, 2022	19.55	20.36	19.55	20.26
7559	NYSE	PEO	Fri, Jun 17, 2022	20.68	20.73	19.26	19.35
7558	NYSE	PEO	Thu, Jun 16, 2022	21.50	21.59	20.57	20.61
7557	NYSE	PEO	Wed, Jun 15, 2022	22.24	22.30	21.56	21.99
7556	NYSE	PEO	Tue, Jun 14, 2022	22.87	23.07	21.97	22.17
7555	NYSE	PEO	Mon, Jun 13, 2022	22.91	23.03	22.10	22.56
7554	NYSE	PEO	Fri, Jun 10, 2022	23.93	24.04	23.29	23.59
7553	NYSE	PEO	Thu, Jun 9, 2022	24.23	24.50	24.07	24.07
7552	NYSE	PEO	Wed, Jun 8, 2022	24.50	24.61	24.18	24.49
7551	NYSE	PEO	Tue, Jun 7, 2022	23.76	24.40	23.76	24.36
7550	NYSE	PEO	Mon, Jun 6, 2022	23.74	23.94	23.64	23.81
7549	NYSE	PEO	Fri, Jun 3, 2022	23.40	23.78	23.38	23.65
7548	NYSE	PEO	Thu, Jun 2, 2022	23.46	23.60	23.21	23.39
7547	NYSE	PEO	Wed, Jun 1, 2022	23.25	23.53	22.96	23.44
7546	NYSE	PEO	Tue, May 31, 2022	23.46	23.68	22.92	22.98
7545	NYSE	PEO	Fri, May 27, 2022	22.73	23.24	22.64	23.17
7544	NYSE	PEO	Thu, May 26, 2022	22.51	22.80	22.48	22.70
7543	NYSE	PEO	Wed, May 25, 2022	22.04	22.48	22.04	22.37
7542	NYSE	PEO	Tue, May 24, 2022	21.71	22.01	21.45	22.00
7541	NYSE	PEO	Mon, May 23, 2022	21.63	22.06	21.63	21.78
7540	NYSE	PEO	Fri, May 20, 2022	21.63	21.88	21.17	21.47
7539	NYSE	PEO	Thu, May 19, 2022	21.18	21.70	20.88	21.48
7538	NYSE	PEO	Wed, May 18, 2022	22.12	22.12	21.33	21.48
7537	NYSE	PEO	Tue, May 17, 2022	22.15	22.17	21.83	22.03
7536	NYSE	PEO	Mon, May 16, 2022	21.43	22.00	21.38	21.78
7535	NYSE	PEO	Fri, May 13, 2022	21.18	21.61	21.14	21.34
7534	NYSE	PEO	Thu, May 12, 2022	21.06	21.06	20.59	20.87
7533	NYSE	PEO	Wed, May 11, 2022	21.05	21.66	21.00	21.07
7532	NYSE	PEO	Tue, May 10, 2022	21.18	21.43	20.62	20.86
7531	NYSE	PEO	Mon, May 9, 2022	22.17	22.29	20.89	20.90
7530	NYSE	PEO	Fri, May 6, 2022	21.95	22.48	21.76	22.48
7529	NYSE	PEO	Thu, May 5, 2022	22.60	22.60	21.68	21.85
7528	NYSE	PEO	Wed, May 4, 2022	22.08	22.57	21.59	22.48
7527	NYSE	PEO	Tue, May 3, 2022	21.25	21.84	21.25	21.72
7526	NYSE	PEO	Mon, May 2, 2022	21.04	21.42	20.94	21.24
7525	NYSE	PEO	Fri, Apr 29, 2022	21.49	21.72	21.12	21.16
7524	NYSE	PEO	Thu, Apr 28, 2022	21.08	21.75	20.87	21.49
7523	NYSE	PEO	Wed, Apr 27, 2022	20.89	21.21	20.65	20.94
7522	NYSE	PEO	Tue, Apr 26, 2022	20.76	21.14	20.63	20.79
7521	NYSE	PEO	Mon, Apr 25, 2022	20.97	20.99	20.16	20.78
7520	NYSE	PEO	Fri, Apr 22, 2022	21.54	21.66	21.16	21.39
7519	NYSE	PEO	Thu, Apr 21, 2022	22.34	22.37	21.54	21.63
7518	NYSE	PEO	Wed, Apr 20, 2022	22.24	22.25	22.02	22.22
7517	NYSE	PEO	Tue, Apr 19, 2022	22.15	22.34	22.04	22.13
7516	NYSE	PEO	Mon, Apr 18, 2022	21.96	22.38	21.92	22.29
7515	NYSE	PEO	Thu, Apr 14, 2022	21.95	22.16	21.82	21.82
7514	NYSE	PEO	Wed, Apr 13, 2022	21.96	22.06	21.57	21.99
7513	NYSE	PEO	Tue, Apr 12, 2022	21.65	21.92	21.51	21.74
7512	NYSE	PEO	Mon, Apr 11, 2022	21.66	21.68	21.28	21.36
7511	NYSE	PEO	Fri, Apr 8, 2022	21.47	21.83	21.47	21.75
7510	NYSE	PEO	Thu, Apr 7, 2022	21.23	21.46	21.05	21.40
7509	NYSE	PEO	Wed, Apr 6, 2022	21.21	21.37	21.04	21.29
7508	NYSE	PEO	Tue, Apr 5, 2022	21.42	21.56	21.11	21.12
7507	NYSE	PEO	Mon, Apr 4, 2022	21.38	21.44	21.15	21.38
7506	NYSE	PEO	Fri, Apr 1, 2022	20.91	21.40	20.91	21.24
7505	NYSE	PEO	Thu, Mar 31, 2022	21.09	21.46	20.93	20.93
7504	NYSE	PEO	Wed, Mar 30, 2022	21.29	21.41	21.14	21.18
7503	NYSE	PEO	Tue, Mar 29, 2022	20.97	21.19	20.75	21.04
7502	NYSE	PEO	Mon, Mar 28, 2022	21.33	21.39	21.11	21.28
7501	NYSE	PEO	Fri, Mar 25, 2022	21.16	21.70	21.16	21.64
7500	NYSE	PEO	Thu, Mar 24, 2022	21.32	21.44	21.16	21.23
7499	NYSE	PEO	Wed, Mar 23, 2022	21.00	21.39	21.00	21.24
7498	NYSE	PEO	Tue, Mar 22, 2022	20.91	20.95	20.66	20.92
7497	NYSE	PEO	Mon, Mar 21, 2022	20.17	20.90	20.17	20.85
7496	NYSE	PEO	Fri, Mar 18, 2022	19.93	20.16	19.90	20.05
7495	NYSE	PEO	Thu, Mar 17, 2022	19.55	20.09	19.54	19.94
7494	NYSE	PEO	Wed, Mar 16, 2022	19.30	19.46	19.08	19.30
7493	NYSE	PEO	Tue, Mar 15, 2022	19.24	19.35	18.95	19.18
7492	NYSE	PEO	Mon, Mar 14, 2022	20.25	20.25	19.59	19.74
7491	NYSE	PEO	Fri, Mar 11, 2022	20.65	20.81	20.47	20.48
7490	NYSE	PEO	Thu, Mar 10, 2022	20.47	20.82	20.23	20.82
7489	NYSE	PEO	Wed, Mar 9, 2022	20.37	20.70	19.98	20.11
7488	NYSE	PEO	Tue, Mar 8, 2022	20.94	21.46	20.57	20.86
7487	NYSE	PEO	Mon, Mar 7, 2022	20.64	20.93	20.32	20.74
7486	NYSE	PEO	Fri, Mar 4, 2022	20.14	20.59	20.09	20.41
7485	NYSE	PEO	Thu, Mar 3, 2022	20.00	20.23	19.95	20.11
7484	NYSE	PEO	Wed, Mar 2, 2022	19.92	20.28	19.85	20.12
7483	NYSE	PEO	Tue, Mar 1, 2022	19.67	19.87	19.48	19.73
7482	NYSE	PEO	Mon, Feb 28, 2022	19.09	19.48	19.00	19.42
7481	NYSE	PEO	Fri, Feb 25, 2022	18.69	19.18	18.68	19.10
7480	NYSE	PEO	Thu, Feb 24, 2022	19.15	19.15	18.28	18.69
7479	NYSE	PEO	Wed, Feb 23, 2022	18.72	18.96	18.71	18.94
7478	NYSE	PEO	Tue, Feb 22, 2022	19.22	19.22	18.47	18.63
7477	NYSE	PEO	Fri, Feb 18, 2022	18.95	19.05	18.75	18.84
7476	NYSE	PEO	Thu, Feb 17, 2022	19.19	19.19	18.88	19.08
7475	NYSE	PEO	Wed, Feb 16, 2022	18.99	19.43	18.99	19.03
7474	NYSE	PEO	Tue, Feb 15, 2022	18.90	19.02	18.74	18.93
7473	NYSE	PEO	Mon, Feb 14, 2022	19.55	19.55	19.07	19.18
7472	NYSE	PEO	Fri, Feb 11, 2022	19.28	19.69	19.28	19.69
7471	NYSE	PEO	Thu, Feb 10, 2022	19.42	19.66	19.16	19.20
7470	NYSE	PEO	Wed, Feb 9, 2022	19.14	19.64	19.10	19.51
7469	NYSE	PEO	Tue, Feb 8, 2022	19.45	19.45	18.92	19.03
7468	NYSE	PEO	Mon, Feb 7, 2022	19.35	19.72	19.28	19.46
7467	NYSE	PEO	Fri, Feb 4, 2022	19.19	19.60	19.19	19.37
7466	NYSE	PEO	Thu, Feb 3, 2022	19.42	19.42	19.05	19.13
7465	NYSE	PEO	Wed, Feb 2, 2022	19.46	19.49	19.03	19.40
7464	NYSE	PEO	Tue, Feb 1, 2022	18.70	19.44	18.67	19.36
7463	NYSE	PEO	Mon, Jan 31, 2022	18.66	18.88	18.59	18.76
7462	NYSE	PEO	Fri, Jan 28, 2022	18.69	18.72	18.34	18.66
7461	NYSE	PEO	Thu, Jan 27, 2022	18.79	18.85	18.43	18.71
7460	NYSE	PEO	Wed, Jan 26, 2022	18.68	18.82	18.30	18.42
7459	NYSE	PEO	Tue, Jan 25, 2022	17.80	18.55	17.57	18.46
7458	NYSE	PEO	Mon, Jan 24, 2022	17.92	18.00	17.22	17.80
7457	NYSE	PEO	Fri, Jan 21, 2022	18.96	18.96	18.19	18.33
7456	NYSE	PEO	Thu, Jan 20, 2022	18.88	19.31	18.80	18.99
7455	NYSE	PEO	Wed, Jan 19, 2022	19.30	19.48	18.87	18.90
7454	NYSE	PEO	Tue, Jan 18, 2022	19.09	19.15	18.79	19.06
7453	NYSE	PEO	Fri, Jan 14, 2022	18.54	19.00	18.35	19.00
7452	NYSE	PEO	Thu, Jan 13, 2022	18.59	18.77	18.51	18.54
7451	NYSE	PEO	Wed, Jan 12, 2022	18.50	18.62	18.45	18.60
7450	NYSE	PEO	Tue, Jan 11, 2022	17.85	18.41	17.74	18.36
7449	NYSE	PEO	Mon, Jan 10, 2022	17.76	17.80	17.49	17.75
7448	NYSE	PEO	Fri, Jan 7, 2022	17.57	17.77	17.50	17.76
7447	NYSE	PEO	Thu, Jan 6, 2022	17.49	17.59	17.34	17.53
7446	NYSE	PEO	Wed, Jan 5, 2022	17.35	17.58	17.18	17.24
7445	NYSE	PEO	Tue, Jan 4, 2022	16.95	17.28	16.92	17.23
7444	NYSE	PEO	Mon, Jan 3, 2022	16.52	16.88	16.50	16.82
7443	NYSE	PEO	Fri, Dec 31, 2021	16.45	16.60	16.44	16.52
7442	NYSE	PEO	Thu, Dec 30, 2021	16.55	16.67	16.47	16.48
7441	NYSE	PEO	Wed, Dec 29, 2021	16.57	16.75	16.50	16.50
7440	NYSE	PEO	Tue, Dec 28, 2021	16.69	16.84	16.57	16.61
7439	NYSE	PEO	Mon, Dec 27, 2021	16.28	16.67	16.27	16.64
7438	NYSE	PEO	Thu, Dec 23, 2021	16.18	16.43	16.18	16.33
7437	NYSE	PEO	Wed, Dec 22, 2021	16.18	16.28	16.02	16.18
7436	NYSE	PEO	Tue, Dec 21, 2021	16.03	16.14	15.85	16.14
7435	NYSE	PEO	Mon, Dec 20, 2021	15.85	15.99	15.32	15.70
7434	NYSE	PEO	Fri, Dec 17, 2021	16.18	16.34	15.78	15.87
7433	NYSE	PEO	Thu, Dec 16, 2021	16.02	16.46	16.02	16.24
7432	NYSE	PEO	Wed, Dec 15, 2021	16.07	16.07	15.71	16.04
7431	NYSE	PEO	Tue, Dec 14, 2021	16.13	16.32	16.00	16.05
7430	NYSE	PEO	Mon, Dec 13, 2021	16.63	16.63	16.19	16.19
7429	NYSE	PEO	Fri, Dec 10, 2021	16.71	16.71	16.46	16.66
7428	NYSE	PEO	Thu, Dec 9, 2021	16.71	16.71	16.47	16.62
7427	NYSE	PEO	Wed, Dec 8, 2021	16.78	16.82	16.65	16.71
7426	NYSE	PEO	Tue, Dec 7, 2021	16.69	16.87	16.56	16.70
7425	NYSE	PEO	Mon, Dec 6, 2021	16.25	16.45	16.23	16.30
7424	NYSE	PEO	Fri, Dec 3, 2021	16.47	16.48	15.94	16.09
7423	NYSE	PEO	Thu, Dec 2, 2021	15.83	16.29	15.77	16.26
7422	NYSE	PEO	Wed, Dec 1, 2021	16.31	16.51	15.90	15.91
7421	NYSE	PEO	Tue, Nov 30, 2021	16.22	16.31	15.93	16.05
7420	NYSE	PEO	Mon, Nov 29, 2021	16.58	16.71	16.38	16.46
7419	NYSE	PEO	Fri, Nov 26, 2021	16.19	16.34	15.89	16.27
7418	NYSE	PEO	Wed, Nov 24, 2021	16.63	16.94	16.63	16.85
7417	NYSE	PEO	Tue, Nov 23, 2021	16.54	16.78	16.54	16.68
7416	NYSE	PEO	Mon, Nov 22, 2021	16.08	16.52	16.08	16.36
7415	NYSE	PEO	Fri, Nov 19, 2021	16.39	16.50	16.10	16.14
7414	NYSE	PEO	Thu, Nov 18, 2021	17.35	17.40	17.13	16.65
7413	NYSE	PEO	Wed, Nov 17, 2021	17.53	17.60	17.29	17.35
7412	NYSE	PEO	Tue, Nov 16, 2021	17.55	17.67	17.47	17.56
7411	NYSE	PEO	Mon, Nov 15, 2021	17.46	17.59	17.33	17.57
7410	NYSE	PEO	Fri, Nov 12, 2021	17.61	17.61	17.32	17.45
7409	NYSE	PEO	Thu, Nov 11, 2021	17.28	17.49	17.28	17.40
7408	NYSE	PEO	Wed, Nov 10, 2021	17.59	17.60	17.21	17.27
7407	NYSE	PEO	Tue, Nov 9, 2021	17.61	17.67	17.41	17.64
7406	NYSE	PEO	Mon, Nov 8, 2021	17.52	17.69	17.42	17.58
7405	NYSE	PEO	Fri, Nov 5, 2021	17.26	17.42	17.21	17.38
7404	NYSE	PEO	Thu, Nov 4, 2021	17.24	17.31	17.05	17.08
7403	NYSE	PEO	Wed, Nov 3, 2021	17.10	17.25	17.03	17.11
7402	NYSE	PEO	Tue, Nov 2, 2021	17.20	17.25	17.11	17.15
7401	NYSE	PEO	Mon, Nov 1, 2021	17.11	17.25	17.11	17.20
7400	NYSE	PEO	Fri, Oct 29, 2021	17.21	17.21	16.98	17.01
7399	NYSE	PEO	Thu, Oct 28, 2021	17.04	17.11	17.00	17.10
7398	NYSE	PEO	Wed, Oct 27, 2021	17.25	17.30	16.98	17.00
7397	NYSE	PEO	Tue, Oct 26, 2021	17.38	17.44	17.29	17.34
7396	NYSE	PEO	Mon, Oct 25, 2021	17.14	17.34	17.14	17.30
7395	NYSE	PEO	Fri, Oct 22, 2021	16.89	17.07	16.88	17.04
7394	NYSE	PEO	Thu, Oct 21, 2021	17.08	17.08	16.75	16.88
7393	NYSE	PEO	Wed, Oct 20, 2021	16.92	17.14	16.90	17.10
7392	NYSE	PEO	Tue, Oct 19, 2021	17.01	17.07	16.90	16.96
7391	NYSE	PEO	Mon, Oct 18, 2021	17.06	17.15	16.89	16.91
7390	NYSE	PEO	Fri, Oct 15, 2021	17.09	17.09	16.93	16.96
7389	NYSE	PEO	Thu, Oct 14, 2021	17.02	17.08	16.86	16.93
7388	NYSE	PEO	Wed, Oct 13, 2021	16.88	16.90	16.62	16.85
7387	NYSE	PEO	Tue, Oct 12, 2021	16.93	17.04	16.80	16.89
7386	NYSE	PEO	Mon, Oct 11, 2021	16.82	17.08	16.79	16.82
7385	NYSE	PEO	Fri, Oct 8, 2021	16.45	16.78	16.45	16.70
7384	NYSE	PEO	Thu, Oct 7, 2021	16.18	16.47	16.16	16.37
7383	NYSE	PEO	Wed, Oct 6, 2021	16.14	16.21	15.95	16.21
7382	NYSE	PEO	Tue, Oct 5, 2021	16.50	16.60	16.32	16.32
7381	NYSE	PEO	Mon, Oct 4, 2021	16.21	16.43	16.20	16.33
7380	NYSE	PEO	Fri, Oct 1, 2021	15.84	16.12	15.72	16.12
7379	NYSE	PEO	Thu, Sep 30, 2021	15.87	15.90	15.69	15.69
7378	NYSE	PEO	Wed, Sep 29, 2021	15.77	15.97	15.68	15.88
7377	NYSE	PEO	Tue, Sep 28, 2021	15.88	16.06	15.71	15.73
7376	NYSE	PEO	Mon, Sep 27, 2021	15.56	15.88	15.56	15.79
7375	NYSE	PEO	Fri, Sep 24, 2021	15.20	15.42	15.20	15.40
7374	NYSE	PEO	Thu, Sep 23, 2021	15.01	15.33	14.85	15.24
7373	NYSE	PEO	Wed, Sep 22, 2021	14.77	15.03	14.70	14.89
7372	NYSE	PEO	Tue, Sep 21, 2021	14.53	14.61	14.37	14.55
7371	NYSE	PEO	Mon, Sep 20, 2021	14.58	14.58	14.22	14.40
7370	NYSE	PEO	Fri, Sep 17, 2021	14.83	15.07	14.82	14.87
7369	NYSE	PEO	Thu, Sep 16, 2021	15.13	15.13	14.93	14.96
7368	NYSE	PEO	Wed, Sep 15, 2021	14.83	15.15	14.79	15.15
7367	NYSE	PEO	Tue, Sep 14, 2021	15.13	15.13	14.68	14.68
7366	NYSE	PEO	Mon, Sep 13, 2021	14.90	15.08	14.84	14.99
7365	NYSE	PEO	Fri, Sep 10, 2021	14.88	14.90	14.73	14.74
7364	NYSE	PEO	Thu, Sep 9, 2021	14.65	14.85	14.65	14.77
7363	NYSE	PEO	Wed, Sep 8, 2021	14.83	14.91	14.69	14.72
7362	NYSE	PEO	Tue, Sep 7, 2021	14.81	14.97	14.78	14.78
7361	NYSE	PEO	Fri, Sep 3, 2021	15.05	15.05	14.89	14.98
7360	NYSE	PEO	Thu, Sep 2, 2021	14.80	15.05	14.80	15.04
7359	NYSE	PEO	Wed, Sep 1, 2021	15.02	15.02	14.66	14.73
7358	NYSE	PEO	Tue, Aug 31, 2021	14.92	14.94	14.78	14.86
7357	NYSE	PEO	Mon, Aug 30, 2021	15.03	15.09	14.89	14.89
7356	NYSE	PEO	Fri, Aug 27, 2021	14.75	15.01	14.75	14.96
7355	NYSE	PEO	Thu, Aug 26, 2021	14.82	14.82	14.61	14.62
7354	NYSE	PEO	Wed, Aug 25, 2021	14.84	14.92	14.74	14.88
7353	NYSE	PEO	Tue, Aug 24, 2021	14.74	14.81	14.69	14.77
7352	NYSE	PEO	Mon, Aug 23, 2021	14.48	14.71	14.47	14.61
7351	NYSE	PEO	Fri, Aug 20, 2021	14.09	14.28	14.09	14.25
7350	NYSE	PEO	Thu, Aug 19, 2021	14.34	14.34	14.07	14.19
7349	NYSE	PEO	Wed, Aug 18, 2021	14.71	14.83	14.51	14.55
7348	NYSE	PEO	Tue, Aug 17, 2021	14.87	15.00	14.63	14.75
7347	NYSE	PEO	Mon, Aug 16, 2021	15.12	15.15	14.94	14.97
7346	NYSE	PEO	Fri, Aug 13, 2021	15.32	15.32	15.20	15.24
7345	NYSE	PEO	Thu, Aug 12, 2021	15.32	15.32	15.10	15.28
7344	NYSE	PEO	Wed, Aug 11, 2021	15.20	15.32	15.02	15.29
7343	NYSE	PEO	Tue, Aug 10, 2021	15.05	15.25	15.05	15.17
7342	NYSE	PEO	Mon, Aug 9, 2021	15.11	15.18	14.97	14.99
7341	NYSE	PEO	Fri, Aug 6, 2021	15.24	15.34	15.15	15.22
7340	NYSE	PEO	Thu, Aug 5, 2021	15.00	15.25	15.00	15.09
7339	NYSE	PEO	Wed, Aug 4, 2021	15.18	15.18	14.96	14.97
7338	NYSE	PEO	Tue, Aug 3, 2021	15.08	15.39	15.01	15.32
7337	NYSE	PEO	Mon, Aug 2, 2021	15.22	15.47	15.14	15.15
7336	NYSE	PEO	Fri, Jul 30, 2021	15.48	15.48	15.20	15.21
7335	NYSE	PEO	Thu, Jul 29, 2021	15.55	15.59	15.42	15.42
7334	NYSE	PEO	Wed, Jul 28, 2021	15.22	15.43	15.12	15.37
7333	NYSE	PEO	Tue, Jul 27, 2021	15.32	15.32	15.09	15.20
7332	NYSE	PEO	Mon, Jul 26, 2021	15.00	15.36	15.00	15.36
7331	NYSE	PEO	Fri, Jul 23, 2021	15.07	15.15	14.93	15.03
7330	NYSE	PEO	Thu, Jul 22, 2021	15.09	15.09	14.91	15.06
7329	NYSE	PEO	Wed, Jul 21, 2021	14.82	15.13	14.80	15.05
7328	NYSE	PEO	Tue, Jul 20, 2021	14.24	14.81	14.19	14.60
7327	NYSE	PEO	Mon, Jul 19, 2021	14.39	14.47	14.11	14.23
7326	NYSE	PEO	Fri, Jul 16, 2021	15.20	15.29	14.77	14.78
7325	NYSE	PEO	Thu, Jul 15, 2021	15.32	15.46	15.11	15.17
7324	NYSE	PEO	Wed, Jul 14, 2021	15.84	16.02	15.44	15.45
7323	NYSE	PEO	Tue, Jul 13, 2021	15.98	16.01	15.82	15.86
7322	NYSE	PEO	Mon, Jul 12, 2021	15.91	16.06	15.91	15.96
7321	NYSE	PEO	Fri, Jul 9, 2021	15.75	16.04	15.75	16.00
7320	NYSE	PEO	Thu, Jul 8, 2021	15.69	15.86	15.58	15.72
7319	NYSE	PEO	Wed, Jul 7, 2021	16.06	16.10	15.82	15.93
7318	NYSE	PEO	Tue, Jul 6, 2021	16.55	16.55	16.07	16.12
7317	NYSE	PEO	Fri, Jul 2, 2021	16.63	16.63	16.43	16.54
7316	NYSE	PEO	Thu, Jul 1, 2021	16.47	16.64	16.44	16.59
7315	NYSE	PEO	Wed, Jun 30, 2021	16.36	16.43	16.15	16.20
7314	NYSE	PEO	Tue, Jun 29, 2021	16.30	16.43	16.22	16.27
7313	NYSE	PEO	Mon, Jun 28, 2021	16.55	16.55	16.20	16.24
7312	NYSE	PEO	Fri, Jun 25, 2021	16.73	16.73	16.53	16.57
7311	NYSE	PEO	Thu, Jun 24, 2021	16.51	16.66	16.41	16.65
7310	NYSE	PEO	Wed, Jun 23, 2021	16.63	16.63	16.41	16.47
7309	NYSE	PEO	Tue, Jun 22, 2021	16.37	16.49	16.15	16.47
7308	NYSE	PEO	Mon, Jun 21, 2021	15.83	16.34	15.68	16.27
7307	NYSE	PEO	Fri, Jun 18, 2021	15.79	15.85	15.67	15.67
7306	NYSE	PEO	Thu, Jun 17, 2021	16.64	16.64	15.82	15.99
7305	NYSE	PEO	Wed, Jun 16, 2021	16.82	16.82	16.61	16.66
7304	NYSE	PEO	Tue, Jun 15, 2021	16.55	16.80	16.53	16.80
7303	NYSE	PEO	Mon, Jun 14, 2021	16.58	16.62	16.35	16.47
7302	NYSE	PEO	Fri, Jun 11, 2021	16.68	16.73	16.44	16.49
7301	NYSE	PEO	Thu, Jun 10, 2021	16.69	16.74	16.55	16.65
7300	NYSE	PEO	Wed, Jun 9, 2021	16.60	16.65	16.47	16.55
7299	NYSE	PEO	Tue, Jun 8, 2021	16.50	16.58	16.35	16.57
7298	NYSE	PEO	Mon, Jun 7, 2021	16.43	16.50	16.37	16.45
7297	NYSE	PEO	Fri, Jun 4, 2021	16.50	16.55	16.32	16.46
7296	NYSE	PEO	Thu, Jun 3, 2021	16.25	16.46	16.22	16.41
7295	NYSE	PEO	Wed, Jun 2, 2021	16.29	16.50	16.26	16.30
7294	NYSE	PEO	Tue, Jun 1, 2021	16.09	16.29	16.00	16.26
7293	NYSE	PEO	Fri, May 28, 2021	15.97	15.97	15.75	15.80
7292	NYSE	PEO	Thu, May 27, 2021	15.85	15.96	15.77	15.85
7291	NYSE	PEO	Wed, May 26, 2021	15.77	15.80	15.61	15.79
7290	NYSE	PEO	Tue, May 25, 2021	15.83	15.97	15.61	15.64
7289	NYSE	PEO	Mon, May 24, 2021	15.73	15.84	15.61	15.83
7288	NYSE	PEO	Fri, May 21, 2021	15.69	15.72	15.56	15.62
7287	NYSE	PEO	Thu, May 20, 2021	15.56	15.58	15.41	15.55
7286	NYSE	PEO	Wed, May 19, 2021	15.67	15.72	15.40	15.56
7285	NYSE	PEO	Tue, May 18, 2021	16.21	16.26	15.94	15.98
7284	NYSE	PEO	Mon, May 17, 2021	16.00	16.25	16.00	16.25
7283	NYSE	PEO	Fri, May 14, 2021	15.95	16.17	15.93	15.98
7282	NYSE	PEO	Thu, May 13, 2021	15.95	16.10	15.70	15.78
7281	NYSE	PEO	Wed, May 12, 2021	15.92	16.30	15.92	16.02
7280	NYSE	PEO	Tue, May 11, 2021	15.82	15.96	15.70	15.87
7279	NYSE	PEO	Mon, May 10, 2021	16.18	16.40	16.08	16.09
7278	NYSE	PEO	Fri, May 7, 2021	15.77	16.06	15.76	16.05
7277	NYSE	PEO	Thu, May 6, 2021	15.83	15.89	15.64	15.88
7276	NYSE	PEO	Wed, May 5, 2021	15.53	15.85	15.50	15.78
7275	NYSE	PEO	Tue, May 4, 2021	15.62	15.62	15.32	15.41
7274	NYSE	PEO	Mon, May 3, 2021	15.21	15.63	15.21	15.58
7273	NYSE	PEO	Fri, Apr 30, 2021	15.21	15.30	15.10	15.10
7272	NYSE	PEO	Thu, Apr 29, 2021	15.44	15.45	15.22	15.36
7271	NYSE	PEO	Wed, Apr 28, 2021	14.95	15.36	14.95	15.24
7270	NYSE	PEO	Tue, Apr 27, 2021	14.73	14.89	14.69	14.86
7269	NYSE	PEO	Mon, Apr 26, 2021	14.60	14.86	14.60	14.73
7268	NYSE	PEO	Fri, Apr 23, 2021	14.49	14.65	14.43	14.58
7267	NYSE	PEO	Thu, Apr 22, 2021	14.74	14.74	14.44	14.48
7266	NYSE	PEO	Wed, Apr 21, 2021	14.41	14.75	14.41	14.68
7265	NYSE	PEO	Tue, Apr 20, 2021	14.72	14.72	14.40	14.53
7264	NYSE	PEO	Mon, Apr 19, 2021	14.73	14.88	14.66	14.77
7263	NYSE	PEO	Fri, Apr 16, 2021	14.78	14.82	14.67	14.78
7262	NYSE	PEO	Thu, Apr 15, 2021	14.73	14.82	14.64	14.66
7261	NYSE	PEO	Wed, Apr 14, 2021	14.65	14.94	14.62	14.63
7260	NYSE	PEO	Tue, Apr 13, 2021	14.53	14.58	14.47	14.52
7259	NYSE	PEO	Mon, Apr 12, 2021	14.77	14.81	14.52	14.54
7258	NYSE	PEO	Fri, Apr 9, 2021	14.60	14.70	14.59	14.70
7257	NYSE	PEO	Thu, Apr 8, 2021	14.75	14.76	14.55	14.60
7256	NYSE	PEO	Wed, Apr 7, 2021	14.92	14.92	14.73	14.73
7255	NYSE	PEO	Tue, Apr 6, 2021	14.95	15.11	14.88	14.88
7254	NYSE	PEO	Mon, Apr 5, 2021	15.00	15.02	14.79	14.90
7253	NYSE	PEO	Thu, Apr 1, 2021	14.76	15.02	14.72	14.96
7252	NYSE	PEO	Wed, Mar 31, 2021	14.79	14.86	14.70	14.71
7251	NYSE	PEO	Tue, Mar 30, 2021	14.74	14.86	14.64	14.81
7250	NYSE	PEO	Mon, Mar 29, 2021	14.65	14.91	14.55	14.81
7249	NYSE	PEO	Fri, Mar 26, 2021	14.64	14.77	14.60	14.76
7248	NYSE	PEO	Thu, Mar 25, 2021	14.37	14.47	14.10	14.45
7247	NYSE	PEO	Wed, Mar 24, 2021	14.36	14.71	14.31	14.56
7246	NYSE	PEO	Tue, Mar 23, 2021	14.29	14.55	14.18	14.18
7245	NYSE	PEO	Mon, Mar 22, 2021	14.52	14.68	14.48	14.59
7244	NYSE	PEO	Fri, Mar 19, 2021	14.54	14.66	14.38	14.51
7243	NYSE	PEO	Thu, Mar 18, 2021	15.05	15.05	14.52	14.54
7242	NYSE	PEO	Wed, Mar 17, 2021	14.86	15.10	14.86	15.06
7241	NYSE	PEO	Tue, Mar 16, 2021	15.34	15.34	14.96	14.97
7240	NYSE	PEO	Mon, Mar 15, 2021	15.50	15.56	15.34	15.46
7239	NYSE	PEO	Fri, Mar 12, 2021	15.50	15.56	15.45	15.52
7238	NYSE	PEO	Thu, Mar 11, 2021	15.37	15.62	15.37	15.46
7237	NYSE	PEO	Wed, Mar 10, 2021	15.00	15.38	15.00	15.29
7236	NYSE	PEO	Tue, Mar 9, 2021	15.22	15.34	14.97	15.01
7235	NYSE	PEO	Mon, Mar 8, 2021	15.14	15.36	15.05	15.23
7234	NYSE	PEO	Fri, Mar 5, 2021	15.07	15.14	14.62	15.03
7233	NYSE	PEO	Thu, Mar 4, 2021	14.66	15.03	14.48	14.65
7232	NYSE	PEO	Wed, Mar 3, 2021	14.41	14.73	14.37	14.58
7231	NYSE	PEO	Tue, Mar 2, 2021	14.44	14.51	14.30	14.40
7230	NYSE	PEO	Mon, Mar 1, 2021	14.24	14.57	14.24	14.40
7229	NYSE	PEO	Fri, Feb 26, 2021	14.15	14.15	13.60	14.00
7228	NYSE	PEO	Thu, Feb 25, 2021	14.50	14.52	14.12	14.22
7227	NYSE	PEO	Wed, Feb 24, 2021	14.10	14.48	14.07	14.45
7226	NYSE	PEO	Tue, Feb 23, 2021	13.96	14.15	13.61	14.03
7225	NYSE	PEO	Mon, Feb 22, 2021	13.52	14.00	13.52	13.88
7224	NYSE	PEO	Fri, Feb 19, 2021	13.30	13.50	13.28	13.47
7223	NYSE	PEO	Thu, Feb 18, 2021	13.40	13.43	13.23	13.28
7222	NYSE	PEO	Wed, Feb 17, 2021	13.38	13.45	13.24	13.40
7221	NYSE	PEO	Tue, Feb 16, 2021	13.28	13.39	13.22	13.34
7220	NYSE	PEO	Fri, Feb 12, 2021	12.81	13.06	12.80	13.06
7219	NYSE	PEO	Thu, Feb 11, 2021	12.94	12.95	12.63	12.87
7218	NYSE	PEO	Wed, Feb 10, 2021	12.94	13.10	12.82	12.96
7217	NYSE	PEO	Tue, Feb 9, 2021	13.00	13.00	12.85	12.93
7216	NYSE	PEO	Mon, Feb 8, 2021	12.82	13.05	12.82	13.04
7215	NYSE	PEO	Fri, Feb 5, 2021	12.70	12.75	12.60	12.63
7214	NYSE	PEO	Thu, Feb 4, 2021	12.50	12.53	12.32	12.50
7213	NYSE	PEO	Wed, Feb 3, 2021	12.17	12.44	12.14	12.39
7212	NYSE	PEO	Tue, Feb 2, 2021	12.18	12.30	12.10	12.10
7211	NYSE	PEO	Mon, Feb 1, 2021	11.91	12.08	11.81	11.99
7210	NYSE	PEO	Fri, Jan 29, 2021	12.12	12.21	11.79	11.83
7209	NYSE	PEO	Thu, Jan 28, 2021	12.16	12.29	12.10	12.19
7208	NYSE	PEO	Wed, Jan 27, 2021	12.02	12.31	11.91	12.05
7207	NYSE	PEO	Tue, Jan 26, 2021	12.54	12.56	12.22	12.22
7206	NYSE	PEO	Mon, Jan 25, 2021	12.53	12.53	12.27	12.47
7205	NYSE	PEO	Fri, Jan 22, 2021	12.50	12.63	12.45	12.61
7204	NYSE	PEO	Thu, Jan 21, 2021	12.91	12.93	12.58	12.73
7203	NYSE	PEO	Wed, Jan 20, 2021	13.04	13.07	12.88	12.95
7202	NYSE	PEO	Tue, Jan 19, 2021	12.74	12.99	12.72	12.96
7201	NYSE	PEO	Fri, Jan 15, 2021	13.05	13.15	12.63	12.64
7200	NYSE	PEO	Thu, Jan 14, 2021	12.80	13.26	12.80	13.12
7199	NYSE	PEO	Wed, Jan 13, 2021	12.94	12.96	12.78	12.83
7198	NYSE	PEO	Tue, Jan 12, 2021	12.67	12.94	12.59	12.94
7197	NYSE	PEO	Mon, Jan 11, 2021	12.28	12.58	12.16	12.54
7196	NYSE	PEO	Fri, Jan 8, 2021	12.71	12.71	12.31	12.48
7195	NYSE	PEO	Thu, Jan 7, 2021	12.28	12.53	12.28	12.48
7194	NYSE	PEO	Wed, Jan 6, 2021	11.98	12.37	11.92	12.20
7193	NYSE	PEO	Tue, Jan 5, 2021	11.49	12.05	11.48	11.94
7192	NYSE	PEO	Mon, Jan 4, 2021	11.53	11.54	11.30	11.40
7191	NYSE	PEO	Thu, Dec 31, 2020	11.44	11.46	11.35	11.37
7190	NYSE	PEO	Wed, Dec 30, 2020	11.26	11.49	11.26	11.45
7189	NYSE	PEO	Tue, Dec 29, 2020	11.37	11.39	11.20	11.23
7188	NYSE	PEO	Mon, Dec 28, 2020	11.39	11.55	11.27	11.30
7187	NYSE	PEO	Thu, Dec 24, 2020	11.46	11.46	11.30	11.36
7186	NYSE	PEO	Wed, Dec 23, 2020	11.27	11.59	11.27	11.42
7185	NYSE	PEO	Tue, Dec 22, 2020	11.31	11.42	11.24	11.25
7184	NYSE	PEO	Mon, Dec 21, 2020	11.20	11.49	11.16	11.40
7183	NYSE	PEO	Fri, Dec 18, 2020	11.75	11.80	11.54	11.59
7182	NYSE	PEO	Thu, Dec 17, 2020	11.84	11.84	11.65	11.76
7181	NYSE	PEO	Wed, Dec 16, 2020	11.77	11.88	11.64	11.72
7180	NYSE	PEO	Tue, Dec 15, 2020	11.61	11.85	11.58	11.73
7179	NYSE	PEO	Mon, Dec 14, 2020	12.10	12.20	11.54	11.56
7178	NYSE	PEO	Fri, Dec 11, 2020	12.02	12.08	11.84	11.95
7177	NYSE	PEO	Thu, Dec 10, 2020	11.75	12.20	11.75	12.06
7176	NYSE	PEO	Wed, Dec 9, 2020	11.85	11.95	11.71	11.80
7175	NYSE	PEO	Tue, Dec 8, 2020	11.43	11.79	11.43	11.73
7174	NYSE	PEO	Mon, Dec 7, 2020	11.68	11.70	11.48	11.55
7173	NYSE	PEO	Fri, Dec 4, 2020	11.42	11.83	11.42	11.79
7172	NYSE	PEO	Thu, Dec 3, 2020	11.24	11.41	11.19	11.27
7171	NYSE	PEO	Wed, Dec 2, 2020	10.97	11.39	10.97	11.24
7170	NYSE	PEO	Tue, Dec 1, 2020	11.15	11.29	10.99	11.04
7169	NYSE	PEO	Mon, Nov 30, 2020	11.32	11.33	10.92	10.96
7168	NYSE	PEO	Fri, Nov 27, 2020	11.48	11.57	11.36	11.43
7167	NYSE	PEO	Wed, Nov 25, 2020	11.62	11.66	11.48	11.54
7166	NYSE	PEO	Tue, Nov 24, 2020	11.50	11.74	11.50	11.70
7165	NYSE	PEO	Mon, Nov 23, 2020	10.89	11.34	10.89	11.31
7164	NYSE	PEO	Fri, Nov 20, 2020	10.78	11.10	10.68	10.79
7163	NYSE	PEO	Thu, Nov 19, 2020	10.99	11.21	10.99	10.78
7162	NYSE	PEO	Wed, Nov 18, 2020	11.32	11.36	11.07	11.11
7161	NYSE	PEO	Tue, Nov 17, 2020	11.10	11.28	10.94	11.28
7160	NYSE	PEO	Mon, Nov 16, 2020	10.95	11.18	10.91	11.17
7159	NYSE	PEO	Fri, Nov 13, 2020	10.46	10.71	10.46	10.66
7158	NYSE	PEO	Thu, Nov 12, 2020	10.59	10.68	10.31	10.36
7157	NYSE	PEO	Wed, Nov 11, 2020	10.87	10.89	10.66	10.68
7156	NYSE	PEO	Tue, Nov 10, 2020	10.53	10.87	10.53	10.77
7155	NYSE	PEO	Mon, Nov 9, 2020	10.01	10.73	10.01	10.54
7154	NYSE	PEO	Fri, Nov 6, 2020	9.77	9.80	9.54	9.58
7153	NYSE	PEO	Thu, Nov 5, 2020	9.57	9.88	9.57	9.69
7152	NYSE	PEO	Wed, Nov 4, 2020	9.62	9.80	9.48	9.62
7151	NYSE	PEO	Tue, Nov 3, 2020	9.84	9.84	9.56	9.64
7150	NYSE	PEO	Mon, Nov 2, 2020	9.54	9.78	9.49	9.68
7149	NYSE	PEO	Fri, Oct 30, 2020	9.32	9.45	9.18	9.40
7148	NYSE	PEO	Thu, Oct 29, 2020	9.09	9.37	9.04	9.36
7147	NYSE	PEO	Wed, Oct 28, 2020	9.32	9.36	9.12	9.15
7146	NYSE	PEO	Tue, Oct 27, 2020	9.61	9.63	9.48	9.50
7145	NYSE	PEO	Mon, Oct 26, 2020	9.80	9.90	9.54	9.65
7144	NYSE	PEO	Fri, Oct 23, 2020	10.00	10.05	9.85	9.94
7143	NYSE	PEO	Thu, Oct 22, 2020	9.69	10.02	9.68	10.01
7142	NYSE	PEO	Wed, Oct 21, 2020	9.85	9.85	9.70	9.70
7141	NYSE	PEO	Tue, Oct 20, 2020	9.88	9.92	9.80	9.88
7140	NYSE	PEO	Mon, Oct 19, 2020	9.99	10.01	9.80	9.82
7139	NYSE	PEO	Fri, Oct 16, 2020	10.03	10.07	9.95	9.97
7138	NYSE	PEO	Thu, Oct 15, 2020	9.85	10.08	9.85	10.05
7137	NYSE	PEO	Wed, Oct 14, 2020	9.93	10.19	9.93	10.02
7136	NYSE	PEO	Tue, Oct 13, 2020	10.13	10.13	9.99	10.01
7135	NYSE	PEO	Mon, Oct 12, 2020	10.10	10.16	10.05	10.16
7134	NYSE	PEO	Fri, Oct 9, 2020	10.16	10.20	10.06	10.11
7133	NYSE	PEO	Thu, Oct 8, 2020	10.00	10.19	9.93	10.13
7132	NYSE	PEO	Wed, Oct 7, 2020	9.77	9.91	9.76	9.91
7131	NYSE	PEO	Tue, Oct 6, 2020	9.92	9.98	9.71	9.71
7130	NYSE	PEO	Mon, Oct 5, 2020	9.75	9.88	9.75	9.85
7129	NYSE	PEO	Fri, Oct 2, 2020	9.44	9.73	9.44	9.69
7128	NYSE	PEO	Thu, Oct 1, 2020	9.68	9.71	9.56	9.62
7127	NYSE	PEO	Wed, Sep 30, 2020	9.74	9.85	9.71	9.78
7126	NYSE	PEO	Tue, Sep 29, 2020	9.98	9.98	9.66	9.72
7125	NYSE	PEO	Mon, Sep 28, 2020	9.99	10.05	9.93	9.95
7124	NYSE	PEO	Fri, Sep 25, 2020	9.67	9.79	9.63	9.75
7123	NYSE	PEO	Thu, Sep 24, 2020	9.77	9.87	9.58	9.75
7122	NYSE	PEO	Wed, Sep 23, 2020	10.20	10.25	9.80	9.82
7121	NYSE	PEO	Tue, Sep 22, 2020	10.20	10.39	10.18	10.19
7120	NYSE	PEO	Mon, Sep 21, 2020	10.38	10.38	10.12	10.20
7119	NYSE	PEO	Fri, Sep 18, 2020	10.69	10.73	10.50	10.59
7118	NYSE	PEO	Thu, Sep 17, 2020	10.50	10.69	10.49	10.69
7117	NYSE	PEO	Wed, Sep 16, 2020	10.58	10.80	10.58	10.63
7116	NYSE	PEO	Tue, Sep 15, 2020	10.72	10.81	10.46	10.48
7115	NYSE	PEO	Mon, Sep 14, 2020	10.90	11.03	10.74	10.74
7114	NYSE	PEO	Fri, Sep 11, 2020	11.26	11.34	10.90	10.93
7113	NYSE	PEO	Thu, Sep 10, 2020	11.54	11.57	11.23	11.23
7112	NYSE	PEO	Wed, Sep 9, 2020	11.14	11.70	11.12	11.50
7111	NYSE	PEO	Tue, Sep 8, 2020	11.23	11.30	10.80	11.06
7110	NYSE	PEO	Fri, Sep 4, 2020	11.54	11.57	11.10	11.38
7109	NYSE	PEO	Thu, Sep 3, 2020	11.46	11.69	11.40	11.51
7108	NYSE	PEO	Wed, Sep 2, 2020	11.48	11.57	11.42	11.51
7107	NYSE	PEO	Tue, Sep 1, 2020	11.60	11.60	11.40	11.47
7106	NYSE	PEO	Mon, Aug 31, 2020	11.69	11.69	11.49	11.49
7105	NYSE	PEO	Fri, Aug 28, 2020	11.60	11.74	11.54	11.73
7104	NYSE	PEO	Thu, Aug 27, 2020	11.52	11.58	11.43	11.56
7103	NYSE	PEO	Wed, Aug 26, 2020	11.64	11.64	11.49	11.53
7102	NYSE	PEO	Tue, Aug 25, 2020	11.86	11.86	11.61	11.64
7101	NYSE	PEO	Mon, Aug 24, 2020	11.57	11.82	11.57	11.78
7100	NYSE	PEO	Fri, Aug 21, 2020	11.49	11.62	11.44	11.52
7099	NYSE	PEO	Thu, Aug 20, 2020	11.71	11.72	11.52	11.56
7098	NYSE	PEO	Wed, Aug 19, 2020	11.85	11.88	11.75	11.80
7097	NYSE	PEO	Tue, Aug 18, 2020	11.88	12.00	11.83	11.84
7096	NYSE	PEO	Mon, Aug 17, 2020	12.12	12.17	11.99	11.99
7095	NYSE	PEO	Fri, Aug 14, 2020	11.97	12.18	11.97	12.08
7094	NYSE	PEO	Thu, Aug 13, 2020	12.13	12.24	12.00	12.01
7093	NYSE	PEO	Wed, Aug 12, 2020	12.32	12.34	12.08	12.23
7092	NYSE	PEO	Tue, Aug 11, 2020	12.33	12.47	12.15	12.16
7091	NYSE	PEO	Mon, Aug 10, 2020	11.90	12.19	11.90	12.18
7090	NYSE	PEO	Fri, Aug 7, 2020	11.86	11.90	11.78	11.85
7089	NYSE	PEO	Thu, Aug 6, 2020	11.91	11.95	11.86	11.89
7088	NYSE	PEO	Wed, Aug 5, 2020	11.90	12.11	11.85	11.89
7087	NYSE	PEO	Tue, Aug 4, 2020	11.79	11.92	11.76	11.88
7086	NYSE	PEO	Mon, Aug 3, 2020	11.62	11.80	11.53	11.79
7085	NYSE	PEO	Fri, Jul 31, 2020	11.66	11.72	11.48	11.58
7084	NYSE	PEO	Thu, Jul 30, 2020	11.98	11.98	11.67	11.75
7083	NYSE	PEO	Wed, Jul 29, 2020	11.68	12.13	11.68	12.13
7082	NYSE	PEO	Tue, Jul 28, 2020	11.67	11.75	11.63	11.63
7081	NYSE	PEO	Mon, Jul 27, 2020	11.74	11.88	11.70	11.80
7080	NYSE	PEO	Fri, Jul 24, 2020	11.75	11.99	11.68	11.71
7079	NYSE	PEO	Thu, Jul 23, 2020	11.83	11.86	11.69	11.80
7078	NYSE	PEO	Wed, Jul 22, 2020	11.84	11.88	11.67	11.80
7077	NYSE	PEO	Tue, Jul 21, 2020	11.47	12.05	11.47	11.93
7076	NYSE	PEO	Mon, Jul 20, 2020	11.48	11.59	11.34	11.37
7075	NYSE	PEO	Fri, Jul 17, 2020	11.67	11.73	11.48	11.52
7074	NYSE	PEO	Thu, Jul 16, 2020	11.60	11.70	11.53	11.60
7073	NYSE	PEO	Wed, Jul 15, 2020	11.50	11.78	11.50	11.69
7072	NYSE	PEO	Tue, Jul 14, 2020	11.00	11.47	11.00	11.44
7071	NYSE	PEO	Mon, Jul 13, 2020	11.00	11.28	11.00	11.08
7070	NYSE	PEO	Fri, Jul 10, 2020	10.57	10.90	10.57	10.90
7069	NYSE	PEO	Thu, Jul 9, 2020	11.09	11.09	10.70	10.70
7068	NYSE	PEO	Wed, Jul 8, 2020	11.18	11.21	11.01	11.09
7067	NYSE	PEO	Tue, Jul 7, 2020	11.20	11.35	11.00	11.01
7066	NYSE	PEO	Mon, Jul 6, 2020	11.49	11.49	11.20	11.28
7065	NYSE	PEO	Thu, Jul 2, 2020	11.36	11.45	11.26	11.26
7064	NYSE	PEO	Wed, Jul 1, 2020	11.44	11.45	11.16	11.22
7063	NYSE	PEO	Tue, Jun 30, 2020	11.01	11.39	11.01	11.36
7062	NYSE	PEO	Mon, Jun 29, 2020	11.00	11.15	11.00	11.06
7061	NYSE	PEO	Fri, Jun 26, 2020	11.11	11.11	10.95	10.95
7060	NYSE	PEO	Thu, Jun 25, 2020	10.96	11.25	10.93	11.15
7059	NYSE	PEO	Wed, Jun 24, 2020	11.47	11.47	11.04	11.10
7058	NYSE	PEO	Tue, Jun 23, 2020	11.82	11.85	11.66	11.66
7057	NYSE	PEO	Mon, Jun 22, 2020	11.47	11.66	11.43	11.62
7056	NYSE	PEO	Fri, Jun 19, 2020	11.95	11.95	11.54	11.54
7055	NYSE	PEO	Thu, Jun 18, 2020	11.44	11.80	11.44	11.69
7054	NYSE	PEO	Wed, Jun 17, 2020	11.84	11.89	11.53	11.53
7053	NYSE	PEO	Tue, Jun 16, 2020	11.81	11.95	11.56	11.77
7052	NYSE	PEO	Mon, Jun 15, 2020	11.01	11.54	10.91	11.42
7051	NYSE	PEO	Fri, Jun 12, 2020	11.71	11.83	11.15	11.42
7050	NYSE	PEO	Thu, Jun 11, 2020	11.56	11.92	11.22	11.24
7049	NYSE	PEO	Wed, Jun 10, 2020	12.65	12.65	12.15	12.30
7048	NYSE	PEO	Tue, Jun 9, 2020	12.88	12.88	12.61	12.71
7047	NYSE	PEO	Mon, Jun 8, 2020	12.96	13.13	12.76	13.13
7046	NYSE	PEO	Fri, Jun 5, 2020	12.03	12.66	12.03	12.58
7045	NYSE	PEO	Thu, Jun 4, 2020	11.77	11.87	11.62	11.82
7044	NYSE	PEO	Wed, Jun 3, 2020	11.64	11.86	11.64	11.79
7043	NYSE	PEO	Tue, Jun 2, 2020	11.42	11.53	11.37	11.52
7042	NYSE	PEO	Mon, Jun 1, 2020	11.13	11.31	11.01	11.31
7041	NYSE	PEO	Fri, May 29, 2020	11.00	11.05	10.76	11.03
7040	NYSE	PEO	Thu, May 28, 2020	11.20	11.25	11.06	11.06
7039	NYSE	PEO	Wed, May 27, 2020	11.19	11.28	10.94	11.20
7038	NYSE	PEO	Tue, May 26, 2020	11.15	11.24	11.08	11.09
7037	NYSE	PEO	Fri, May 22, 2020	10.88	10.96	10.67	10.96
7036	NYSE	PEO	Thu, May 21, 2020	10.99	11.15	10.79	10.86
7035	NYSE	PEO	Wed, May 20, 2020	10.84	10.99	10.84	10.99
7034	NYSE	PEO	Tue, May 19, 2020	10.75	10.86	10.55	10.62
7033	NYSE	PEO	Mon, May 18, 2020	10.39	10.78	10.39	10.72
7032	NYSE	PEO	Fri, May 15, 2020	9.93	10.11	9.93	10.01
7031	NYSE	PEO	Thu, May 14, 2020	10.00	10.19	9.82	9.99
7030	NYSE	PEO	Wed, May 13, 2020	10.49	10.49	10.13	10.20
7029	NYSE	PEO	Tue, May 12, 2020	10.72	10.72	10.53	10.54
7028	NYSE	PEO	Mon, May 11, 2020	10.64	10.70	10.51	10.67
7027	NYSE	PEO	Fri, May 8, 2020	10.69	10.75	10.64	10.73
7026	NYSE	PEO	Thu, May 7, 2020	10.54	10.75	10.50	10.54
7025	NYSE	PEO	Wed, May 6, 2020	10.60	10.70	10.34	10.38
7024	NYSE	PEO	Tue, May 5, 2020	10.74	10.84	10.58	10.61
7023	NYSE	PEO	Mon, May 4, 2020	9.94	10.50	9.84	10.45
7022	NYSE	PEO	Fri, May 1, 2020	10.23	10.38	10.11	10.20
7021	NYSE	PEO	Thu, Apr 30, 2020	10.78	10.78	10.44	10.64
7020	NYSE	PEO	Wed, Apr 29, 2020	10.47	10.78	10.47	10.74
7019	NYSE	PEO	Tue, Apr 28, 2020	10.08	10.26	10.03	10.23
7018	NYSE	PEO	Mon, Apr 27, 2020	9.72	9.98	9.54	9.92
7017	NYSE	PEO	Fri, Apr 24, 2020	9.92	10.03	9.64	9.84
7016	NYSE	PEO	Thu, Apr 23, 2020	9.70	9.95	9.64	9.83
7015	NYSE	PEO	Wed, Apr 22, 2020	9.56	9.70	9.38	9.51
7014	NYSE	PEO	Tue, Apr 21, 2020	9.17	9.46	9.02	9.37
7013	NYSE	PEO	Mon, Apr 20, 2020	9.06	9.68	9.06	9.47
7012	NYSE	PEO	Fri, Apr 17, 2020	9.02	9.74	9.02	9.71
7011	NYSE	PEO	Thu, Apr 16, 2020	9.59	9.86	8.97	9.05
7010	NYSE	PEO	Wed, Apr 15, 2020	9.64	9.72	9.20	9.72
7009	NYSE	PEO	Tue, Apr 14, 2020	9.95	10.05	9.59	9.92
7008	NYSE	PEO	Mon, Apr 13, 2020	10.18	10.30	9.75	9.99
7007	NYSE	PEO	Thu, Apr 9, 2020	10.05	10.63	9.65	9.83
7006	NYSE	PEO	Wed, Apr 8, 2020	9.14	9.92	9.14	9.81
7005	NYSE	PEO	Tue, Apr 7, 2020	9.24	9.54	9.06	9.07
7004	NYSE	PEO	Mon, Apr 6, 2020	8.58	9.00	8.58	8.88
7003	NYSE	PEO	Fri, Apr 3, 2020	8.96	9.13	8.20	8.50
7002	NYSE	PEO	Thu, Apr 2, 2020	8.31	8.98	8.31	8.67
7001	NYSE	PEO	Wed, Apr 1, 2020	7.80	8.24	7.80	8.17
7000	NYSE	PEO	Tue, Mar 31, 2020	8.31	8.73	8.25	8.29
6999	NYSE	PEO	Mon, Mar 30, 2020	8.11	8.43	7.92	8.26
6998	NYSE	PEO	Fri, Mar 27, 2020	8.33	8.61	8.05	8.49
6997	NYSE	PEO	Thu, Mar 26, 2020	8.31	8.88	8.31	8.65
6996	NYSE	PEO	Wed, Mar 25, 2020	7.74	8.58	7.74	8.40
6995	NYSE	PEO	Tue, Mar 24, 2020	7.12	7.77	7.08	7.51
6994	NYSE	PEO	Mon, Mar 23, 2020	7.47	7.47	6.76	6.76
6993	NYSE	PEO	Fri, Mar 20, 2020	7.09	7.71	7.08	7.53
6992	NYSE	PEO	Thu, Mar 19, 2020	6.47	7.31	6.25	7.01
6991	NYSE	PEO	Wed, Mar 18, 2020	7.45	7.49	6.11	6.11
6990	NYSE	PEO	Tue, Mar 17, 2020	8.04	8.20	7.69	7.93
6989	NYSE	PEO	Mon, Mar 16, 2020	8.59	8.86	7.95	7.96
6988	NYSE	PEO	Fri, Mar 13, 2020	8.71	9.30	8.15	9.28
6987	NYSE	PEO	Thu, Mar 12, 2020	8.75	8.91	8.33	8.37
6986	NYSE	PEO	Wed, Mar 11, 2020	9.76	9.85	9.20	9.24
6985	NYSE	PEO	Tue, Mar 10, 2020	10.51	10.57	9.61	10.03
6984	NYSE	PEO	Mon, Mar 9, 2020	10.54	10.78	9.97	10.02
6983	NYSE	PEO	Fri, Mar 6, 2020	12.11	12.33	11.80	11.92
6982	NYSE	PEO	Thu, Mar 5, 2020	12.58	12.80	12.40	12.47
6981	NYSE	PEO	Wed, Mar 4, 2020	12.84	12.87	12.66	12.85
6980	NYSE	PEO	Tue, Mar 3, 2020	12.82	13.04	12.44	12.62
6979	NYSE	PEO	Mon, Mar 2, 2020	12.35	12.73	12.35	12.72
6978	NYSE	PEO	Fri, Feb 28, 2020	12.36	12.77	11.92	12.22
6977	NYSE	PEO	Thu, Feb 27, 2020	13.21	13.23	12.61	12.76
6976	NYSE	PEO	Wed, Feb 26, 2020	13.97	13.97	13.50	13.55
6975	NYSE	PEO	Tue, Feb 25, 2020	14.63	14.71	13.87	13.92
6974	NYSE	PEO	Mon, Feb 24, 2020	14.94	14.94	14.54	14.61
6973	NYSE	PEO	Fri, Feb 21, 2020	15.37	15.39	15.14	15.15
6972	NYSE	PEO	Thu, Feb 20, 2020	15.49	15.51	15.34	15.48
6971	NYSE	PEO	Wed, Feb 19, 2020	15.29	15.47	15.23	15.45
6970	NYSE	PEO	Tue, Feb 18, 2020	15.26	15.31	15.13	15.18
6969	NYSE	PEO	Fri, Feb 14, 2020	15.42	15.42	15.26	15.32
6968	NYSE	PEO	Thu, Feb 13, 2020	15.40	15.47	15.35	15.35
6967	NYSE	PEO	Wed, Feb 12, 2020	15.48	15.53	15.44	15.40
6966	NYSE	PEO	Tue, Feb 11, 2020	15.23	15.37	15.12	15.36
6965	NYSE	PEO	Mon, Feb 10, 2020	15.05	15.11	14.98	15.10
6964	NYSE	PEO	Fri, Feb 7, 2020	15.09	15.17	15.05	15.13
6963	NYSE	PEO	Thu, Feb 6, 2020	15.35	15.35	15.17	15.21
6962	NYSE	PEO	Wed, Feb 5, 2020	15.09	15.33	15.09	15.33
6961	NYSE	PEO	Tue, Feb 4, 2020	15.04	15.13	14.92	14.94
6960	NYSE	PEO	Mon, Feb 3, 2020	14.87	14.96	14.78	14.86
6959	NYSE	PEO	Fri, Jan 31, 2020	15.21	15.21	14.84	14.90
6958	NYSE	PEO	Thu, Jan 30, 2020	15.26	15.37	15.13	15.35
6957	NYSE	PEO	Wed, Jan 29, 2020	15.61	15.69	15.36	15.46
6956	NYSE	PEO	Tue, Jan 28, 2020	15.53	15.60	15.50	15.50
6955	NYSE	PEO	Mon, Jan 27, 2020	15.56	15.63	15.41	15.47
6954	NYSE	PEO	Fri, Jan 24, 2020	15.95	15.96	15.71	15.80
6953	NYSE	PEO	Thu, Jan 23, 2020	15.85	15.95	15.69	15.95
6952	NYSE	PEO	Wed, Jan 22, 2020	15.97	16.00	15.84	15.90
6951	NYSE	PEO	Tue, Jan 21, 2020	16.12	16.20	15.98	15.98
6950	NYSE	PEO	Fri, Jan 17, 2020	16.39	16.45	16.20	16.21
6949	NYSE	PEO	Thu, Jan 16, 2020	16.53	16.55	16.33	16.34
6948	NYSE	PEO	Wed, Jan 15, 2020	16.37	16.43	16.26	16.42
6947	NYSE	PEO	Tue, Jan 14, 2020	16.35	16.44	16.28	16.44
6946	NYSE	PEO	Mon, Jan 13, 2020	16.44	16.44	16.29	16.37
6945	NYSE	PEO	Fri, Jan 10, 2020	16.49	16.49	16.34	16.44
6944	NYSE	PEO	Thu, Jan 9, 2020	16.38	16.49	16.24	16.45
6943	NYSE	PEO	Wed, Jan 8, 2020	16.65	16.65	16.30	16.42
6942	NYSE	PEO	Tue, Jan 7, 2020	16.63	16.72	16.45	16.63
6941	NYSE	PEO	Mon, Jan 6, 2020	16.61	16.70	16.37	16.68
6940	NYSE	PEO	Fri, Jan 3, 2020	16.65	16.70	16.50	16.60
6939	NYSE	PEO	Thu, Jan 2, 2020	16.53	16.70	16.37	16.62
6938	NYSE	PEO	Tue, Dec 31, 2019	16.17	16.59	16.17	16.46
6937	NYSE	PEO	Mon, Dec 30, 2019	16.59	16.69	16.32	16.36
6936	NYSE	PEO	Fri, Dec 27, 2019	16.33	16.70	16.33	16.57
6935	NYSE	PEO	Thu, Dec 26, 2019	16.22	16.38	16.19	16.32
6934	NYSE	PEO	Tue, Dec 24, 2019	16.16	16.23	16.12	16.15
6933	NYSE	PEO	Mon, Dec 23, 2019	16.00	16.17	16.00	16.11
6932	NYSE	PEO	Fri, Dec 20, 2019	16.02	16.11	15.95	16.06
6931	NYSE	PEO	Thu, Dec 19, 2019	15.95	16.01	15.90	15.91
6930	NYSE	PEO	Wed, Dec 18, 2019	15.91	16.06	15.91	16.00
6929	NYSE	PEO	Tue, Dec 17, 2019	15.98	16.06	15.87	15.91
6928	NYSE	PEO	Mon, Dec 16, 2019	15.87	15.98	15.85	15.98
6927	NYSE	PEO	Fri, Dec 13, 2019	15.86	15.93	15.75	15.77
6926	NYSE	PEO	Thu, Dec 12, 2019	15.58	15.86	15.57	15.85
6925	NYSE	PEO	Wed, Dec 11, 2019	15.56	15.62	15.50	15.60
6924	NYSE	PEO	Tue, Dec 10, 2019	15.61	15.64	15.55	15.57
6923	NYSE	PEO	Mon, Dec 9, 2019	15.56	15.67	15.56	15.61
6922	NYSE	PEO	Fri, Dec 6, 2019	15.36	15.63	15.36	15.60
6921	NYSE	PEO	Thu, Dec 5, 2019	15.45	15.50	15.30	15.33
6920	NYSE	PEO	Wed, Dec 4, 2019	15.35	15.43	15.35	15.39
6919	NYSE	PEO	Tue, Dec 3, 2019	15.30	15.35	15.17	15.29
6918	NYSE	PEO	Mon, Dec 2, 2019	15.47	15.47	15.35	15.44
6917	NYSE	PEO	Fri, Nov 29, 2019	15.42	15.50	15.31	15.40
6916	NYSE	PEO	Wed, Nov 27, 2019	15.46	15.57	15.42	15.55
6915	NYSE	PEO	Tue, Nov 26, 2019	15.53	15.58	15.47	15.47
6914	NYSE	PEO	Mon, Nov 25, 2019	15.60	15.65	15.54	15.60
6913	NYSE	PEO	Fri, Nov 22, 2019	15.90	15.90	15.59	15.64
6912	NYSE	PEO	Thu, Nov 21, 2019	16.33	16.62	16.31	15.80
6911	NYSE	PEO	Wed, Nov 20, 2019	16.28	16.45	16.20	16.38
6910	NYSE	PEO	Tue, Nov 19, 2019	16.55	16.60	16.24	16.33
6909	NYSE	PEO	Mon, Nov 18, 2019	16.50	16.62	16.48	16.60
6908	NYSE	PEO	Fri, Nov 15, 2019	16.45	16.63	16.42	16.60
6907	NYSE	PEO	Thu, Nov 14, 2019	16.37	16.42	16.29	16.32
6906	NYSE	PEO	Wed, Nov 13, 2019	16.40	16.43	16.32	16.39
6905	NYSE	PEO	Tue, Nov 12, 2019	16.45	16.59	16.40	16.46
6904	NYSE	PEO	Mon, Nov 11, 2019	16.52	16.52	16.38	16.48
6903	NYSE	PEO	Fri, Nov 8, 2019	16.67	16.76	16.57	16.67
6902	NYSE	PEO	Thu, Nov 7, 2019	16.50	16.78	16.50	16.77
6901	NYSE	PEO	Wed, Nov 6, 2019	16.65	16.67	16.38	16.39
6900	NYSE	PEO	Tue, Nov 5, 2019	16.64	16.78	16.60	16.70
6899	NYSE	PEO	Mon, Nov 4, 2019	16.33	16.64	16.28	16.61
6898	NYSE	PEO	Fri, Nov 1, 2019	15.91	16.20	15.91	16.17
6897	NYSE	PEO	Thu, Oct 31, 2019	15.90	15.90	15.74	15.84
6896	NYSE	PEO	Wed, Oct 30, 2019	16.20	16.23	15.92	15.94
6895	NYSE	PEO	Tue, Oct 29, 2019	16.10	16.30	16.10	16.23
6894	NYSE	PEO	Mon, Oct 28, 2019	16.24	16.32	16.15	16.15
6893	NYSE	PEO	Fri, Oct 25, 2019	15.98	16.23	15.98	16.20
6892	NYSE	PEO	Thu, Oct 24, 2019	16.14	16.14	15.99	16.06
6891	NYSE	PEO	Wed, Oct 23, 2019	15.77	16.06	15.76	16.06
6890	NYSE	PEO	Tue, Oct 22, 2019	15.63	15.89	15.59	15.80
6889	NYSE	PEO	Mon, Oct 21, 2019	15.42	15.62	15.42	15.58
6888	NYSE	PEO	Fri, Oct 18, 2019	15.47	15.53	15.40	15.41
6887	NYSE	PEO	Thu, Oct 17, 2019	15.41	15.56	15.41	15.46
6886	NYSE	PEO	Wed, Oct 16, 2019	15.46	15.56	15.44	15.44
6885	NYSE	PEO	Tue, Oct 15, 2019	15.40	15.68	15.40	15.56
6884	NYSE	PEO	Mon, Oct 14, 2019	15.37	15.49	15.32	15.45
6883	NYSE	PEO	Fri, Oct 11, 2019	15.34	15.64	15.34	15.52
6882	NYSE	PEO	Thu, Oct 10, 2019	15.11	15.27	15.09	15.25
6881	NYSE	PEO	Wed, Oct 9, 2019	15.06	15.17	15.06	15.12
6880	NYSE	PEO	Tue, Oct 8, 2019	15.02	15.12	15.00	15.00
6879	NYSE	PEO	Mon, Oct 7, 2019	15.31	15.39	15.20	15.20
6878	NYSE	PEO	Fri, Oct 4, 2019	15.26	15.35	15.17	15.33
6877	NYSE	PEO	Thu, Oct 3, 2019	15.05	15.26	14.92	15.21
6876	NYSE	PEO	Wed, Oct 2, 2019	15.40	15.40	15.06	15.12
6875	NYSE	PEO	Tue, Oct 1, 2019	15.82	15.86	15.50	15.52
6874	NYSE	PEO	Mon, Sep 30, 2019	15.86	15.89	15.81	15.83
6873	NYSE	PEO	Fri, Sep 27, 2019	15.83	15.95	15.82	15.93
6872	NYSE	PEO	Thu, Sep 26, 2019	15.96	15.96	15.83	15.93
6871	NYSE	PEO	Wed, Sep 25, 2019	15.91	16.04	15.90	16.04
6870	NYSE	PEO	Tue, Sep 24, 2019	16.15	16.17	15.91	15.98
6869	NYSE	PEO	Mon, Sep 23, 2019	16.09	16.19	16.09	16.18
6868	NYSE	PEO	Fri, Sep 20, 2019	16.16	16.24	16.09	16.17
6867	NYSE	PEO	Thu, Sep 19, 2019	16.23	16.25	16.12	16.14
6866	NYSE	PEO	Wed, Sep 18, 2019	16.15	16.20	16.02	16.13
6865	NYSE	PEO	Tue, Sep 17, 2019	16.37	16.37	16.10	16.24
6864	NYSE	PEO	Mon, Sep 16, 2019	16.42	16.50	16.20	16.38
6863	NYSE	PEO	Fri, Sep 13, 2019	15.89	15.97	15.85	15.92
6862	NYSE	PEO	Thu, Sep 12, 2019	15.66	15.85	15.66	15.85
6861	NYSE	PEO	Wed, Sep 11, 2019	15.85	15.98	15.76	15.82
6860	NYSE	PEO	Tue, Sep 10, 2019	15.65	15.95	15.65	15.78
6859	NYSE	PEO	Mon, Sep 9, 2019	15.50	15.70	15.50	15.64
6858	NYSE	PEO	Fri, Sep 6, 2019	15.25	15.46	15.25	15.42
6857	NYSE	PEO	Thu, Sep 5, 2019	15.33	15.48	15.31	15.36
6856	NYSE	PEO	Wed, Sep 4, 2019	15.16	15.25	15.16	15.18
6855	NYSE	PEO	Tue, Sep 3, 2019	14.99	15.05	14.86	15.04
6854	NYSE	PEO	Fri, Aug 30, 2019	15.13	15.22	15.00	15.10
6853	NYSE	PEO	Thu, Aug 29, 2019	14.93	15.07	14.93	15.05
6852	NYSE	PEO	Wed, Aug 28, 2019	14.70	14.92	14.67	14.82
6851	NYSE	PEO	Tue, Aug 27, 2019	14.81	14.88	14.61	14.64
6850	NYSE	PEO	Mon, Aug 26, 2019	14.81	14.84	14.71	14.76
6849	NYSE	PEO	Fri, Aug 23, 2019	15.00	15.07	14.66	14.69
6848	NYSE	PEO	Thu, Aug 22, 2019	15.20	15.24	15.12	15.14
6847	NYSE	PEO	Wed, Aug 21, 2019	15.21	15.25	15.17	15.18
6846	NYSE	PEO	Tue, Aug 20, 2019	15.17	15.17	15.08	15.12
6845	NYSE	PEO	Mon, Aug 19, 2019	15.05	15.25	15.05	15.23
6844	NYSE	PEO	Fri, Aug 16, 2019	14.75	14.92	14.75	14.90
6843	NYSE	PEO	Thu, Aug 15, 2019	14.80	14.80	14.62	14.73
6842	NYSE	PEO	Wed, Aug 14, 2019	15.16	15.24	14.85	14.76
6841	NYSE	PEO	Tue, Aug 13, 2019	15.23	15.50	15.23	15.37
6840	NYSE	PEO	Mon, Aug 12, 2019	15.40	15.40	15.27	15.28
6839	NYSE	PEO	Fri, Aug 9, 2019	15.60	15.63	15.39	15.45
6838	NYSE	PEO	Thu, Aug 8, 2019	15.18	15.60	15.15	15.57
6837	NYSE	PEO	Wed, Aug 7, 2019	15.09	15.24	14.94	15.18
6836	NYSE	PEO	Tue, Aug 6, 2019	15.33	15.47	15.18	15.29
6835	NYSE	PEO	Mon, Aug 5, 2019	15.59	15.60	15.25	15.33
6834	NYSE	PEO	Fri, Aug 2, 2019	15.98	15.98	15.65	15.80
6833	NYSE	PEO	Thu, Aug 1, 2019	16.20	16.21	15.94	15.99
6832	NYSE	PEO	Wed, Jul 31, 2019	16.39	16.46	16.20	16.28
6831	NYSE	PEO	Tue, Jul 30, 2019	16.16	16.43	16.16	16.37
6830	NYSE	PEO	Mon, Jul 29, 2019	16.27	16.30	16.16	16.23
6829	NYSE	PEO	Fri, Jul 26, 2019	16.33	16.33	16.25	16.31
6828	NYSE	PEO	Thu, Jul 25, 2019	16.53	16.53	16.31	16.32
6827	NYSE	PEO	Wed, Jul 24, 2019	16.44	16.58	16.44	16.51
6826	NYSE	PEO	Tue, Jul 23, 2019	16.38	16.49	16.38	16.46
6825	NYSE	PEO	Mon, Jul 22, 2019	16.37	16.45	16.30	16.36
6824	NYSE	PEO	Fri, Jul 19, 2019	16.37	16.40	16.28	16.37
6823	NYSE	PEO	Thu, Jul 18, 2019	16.21	16.27	16.15	16.27
6822	NYSE	PEO	Wed, Jul 17, 2019	16.50	16.50	16.19	16.33
6821	NYSE	PEO	Tue, Jul 16, 2019	16.58	16.65	16.47	16.52
6820	NYSE	PEO	Mon, Jul 15, 2019	16.72	16.74	16.60	16.62
6819	NYSE	PEO	Fri, Jul 12, 2019	16.57	16.75	16.57	16.70
6818	NYSE	PEO	Thu, Jul 11, 2019	16.62	16.66	16.52	16.64
6817	NYSE	PEO	Wed, Jul 10, 2019	16.57	16.67	16.53	16.54
6816	NYSE	PEO	Tue, Jul 9, 2019	16.47	16.49	16.37	16.48
6815	NYSE	PEO	Mon, Jul 8, 2019	16.42	16.55	16.37	16.48
6814	NYSE	PEO	Fri, Jul 5, 2019	16.39	16.45	16.31	16.45
6813	NYSE	PEO	Wed, Jul 3, 2019	16.42	16.46	16.35	16.44
6812	NYSE	PEO	Tue, Jul 2, 2019	16.56	16.58	16.32	16.34
6811	NYSE	PEO	Mon, Jul 1, 2019	16.70	16.75	16.54	16.58
6810	NYSE	PEO	Fri, Jun 28, 2019	16.47	16.57	16.41	16.54
6809	NYSE	PEO	Thu, Jun 27, 2019	16.51	16.52	16.38	16.38
6808	NYSE	PEO	Wed, Jun 26, 2019	16.42	16.63	16.40	16.54
6807	NYSE	PEO	Tue, Jun 25, 2019	16.40	16.42	16.27	16.30
6806	NYSE	PEO	Mon, Jun 24, 2019	16.47	16.61	16.35	16.39
6805	NYSE	PEO	Fri, Jun 21, 2019	16.40	16.60	16.40	16.46
6804	NYSE	PEO	Thu, Jun 20, 2019	16.26	16.45	16.24	16.44
6803	NYSE	PEO	Wed, Jun 19, 2019	16.14	16.22	16.09	16.13
6802	NYSE	PEO	Tue, Jun 18, 2019	16.08	16.28	16.07	16.17
6801	NYSE	PEO	Mon, Jun 17, 2019	15.85	16.05	15.83	16.01
6800	NYSE	PEO	Fri, Jun 14, 2019	16.06	16.06	15.87	15.87
6799	NYSE	PEO	Thu, Jun 13, 2019	16.00	16.07	15.96	16.02
6798	NYSE	PEO	Wed, Jun 12, 2019	15.96	15.98	15.80	15.86
6797	NYSE	PEO	Tue, Jun 11, 2019	16.11	16.17	16.05	16.06
6796	NYSE	PEO	Mon, Jun 10, 2019	16.01	16.10	15.98	16.02
6795	NYSE	PEO	Fri, Jun 7, 2019	15.91	16.04	15.80	15.99
6794	NYSE	PEO	Thu, Jun 6, 2019	15.59	15.91	15.59	15.87
6793	NYSE	PEO	Wed, Jun 5, 2019	15.65	15.66	15.48	15.57
6792	NYSE	PEO	Tue, Jun 4, 2019	15.52	15.66	15.43	15.65
6791	NYSE	PEO	Mon, Jun 3, 2019	15.25	15.47	15.25	15.37
6790	NYSE	PEO	Fri, May 31, 2019	15.35	15.35	15.17	15.20
6789	NYSE	PEO	Thu, May 30, 2019	15.52	15.59	15.38	15.41
6788	NYSE	PEO	Wed, May 29, 2019	15.50	15.59	15.35	15.53
6787	NYSE	PEO	Tue, May 28, 2019	15.85	15.85	15.62	15.65
6786	NYSE	PEO	Fri, May 24, 2019	15.90	15.90	15.73	15.81
6785	NYSE	PEO	Thu, May 23, 2019	15.97	16.05	15.71	15.78
6784	NYSE	PEO	Wed, May 22, 2019	16.31	16.37	16.18	16.22
6783	NYSE	PEO	Tue, May 21, 2019	16.37	16.50	16.37	16.43
6782	NYSE	PEO	Mon, May 20, 2019	16.25	16.35	16.24	16.29
6781	NYSE	PEO	Fri, May 17, 2019	16.37	16.42	16.27	16.32
6780	NYSE	PEO	Thu, May 16, 2019	16.46	16.53	16.40	16.51
6779	NYSE	PEO	Wed, May 15, 2019	16.35	16.51	16.26	16.38
6778	NYSE	PEO	Tue, May 14, 2019	16.30	16.52	16.24	16.42
6777	NYSE	PEO	Mon, May 13, 2019	16.29	16.33	16.10	16.18
6776	NYSE	PEO	Fri, May 10, 2019	16.36	16.47	16.18	16.42
6775	NYSE	PEO	Thu, May 9, 2019	16.31	16.39	16.17	16.33
6774	NYSE	PEO	Wed, May 8, 2019	16.33	16.47	16.33	16.41
6773	NYSE	PEO	Tue, May 7, 2019	16.36	16.36	16.21	16.32
6772	NYSE	PEO	Mon, May 6, 2019	16.42	16.58	16.35	16.49
6771	NYSE	PEO	Fri, May 3, 2019	16.50	16.65	16.50	16.60
6770	NYSE	PEO	Thu, May 2, 2019	16.58	16.62	16.37	16.41
6769	NYSE	PEO	Wed, May 1, 2019	16.93	16.96	16.61	16.61
6768	NYSE	PEO	Tue, Apr 30, 2019	16.97	17.03	16.89	16.97
6767	NYSE	PEO	Mon, Apr 29, 2019	16.96	16.96	16.86	16.94
6766	NYSE	PEO	Fri, Apr 26, 2019	17.01	17.01	16.80	16.86
6765	NYSE	PEO	Thu, Apr 25, 2019	17.14	17.21	17.05	17.08
6764	NYSE	PEO	Wed, Apr 24, 2019	17.33	17.33	17.18	17.18
6763	NYSE	PEO	Tue, Apr 23, 2019	17.35	17.42	17.25	17.35
6762	NYSE	PEO	Mon, Apr 22, 2019	17.16	17.43	17.16	17.32
6761	NYSE	PEO	Thu, Apr 18, 2019	17.14	17.19	17.02	17.10
6760	NYSE	PEO	Wed, Apr 17, 2019	17.22	17.29	17.11	17.13
6759	NYSE	PEO	Tue, Apr 16, 2019	17.12	17.20	17.10	17.11
6758	NYSE	PEO	Mon, Apr 15, 2019	17.20	17.22	17.06	17.10
6757	NYSE	PEO	Fri, Apr 12, 2019	17.30	17.36	17.19	17.19
6756	NYSE	PEO	Thu, Apr 11, 2019	17.06	17.19	17.01	17.12
6755	NYSE	PEO	Wed, Apr 10, 2019	17.09	17.20	17.04	17.08
6754	NYSE	PEO	Tue, Apr 9, 2019	17.23	17.25	17.02	17.05
6753	NYSE	PEO	Mon, Apr 8, 2019	17.17	17.34	17.17	17.21
6752	NYSE	PEO	Fri, Apr 5, 2019	16.93	17.16	16.93	17.15
6751	NYSE	PEO	Thu, Apr 4, 2019	16.76	16.90	16.71	16.89
6750	NYSE	PEO	Wed, Apr 3, 2019	16.88	16.93	16.70	16.77
6749	NYSE	PEO	Tue, Apr 2, 2019	16.97	17.00	16.80	16.84
6748	NYSE	PEO	Mon, Apr 1, 2019	16.84	17.00	16.84	16.92
6747	NYSE	PEO	Fri, Mar 29, 2019	16.96	16.96	16.69	16.77
6746	NYSE	PEO	Thu, Mar 28, 2019	16.59	16.75	16.58	16.72
6745	NYSE	PEO	Wed, Mar 27, 2019	16.73	16.80	16.54	16.67
6744	NYSE	PEO	Tue, Mar 26, 2019	16.72	16.87	16.71	16.77
6743	NYSE	PEO	Mon, Mar 25, 2019	16.57	16.65	16.50	16.58
6742	NYSE	PEO	Fri, Mar 22, 2019	16.96	16.99	16.52	16.63
6741	NYSE	PEO	Thu, Mar 21, 2019	16.82	17.12	16.82	17.10
6740	NYSE	PEO	Wed, Mar 20, 2019	16.80	17.03	16.74	16.99
6739	NYSE	PEO	Tue, Mar 19, 2019	16.96	17.00	16.80	16.82
6738	NYSE	PEO	Mon, Mar 18, 2019	16.76	16.91	16.71	16.90
6737	NYSE	PEO	Fri, Mar 15, 2019	16.70	16.76	16.66	16.70
6736	NYSE	PEO	Thu, Mar 14, 2019	16.68	16.72	16.62	16.69
6735	NYSE	PEO	Wed, Mar 13, 2019	16.58	16.65	16.49	16.63
6734	NYSE	PEO	Tue, Mar 12, 2019	16.41	16.57	16.41	16.47
6733	NYSE	PEO	Mon, Mar 11, 2019	16.15	16.41	16.15	16.35
6732	NYSE	PEO	Fri, Mar 8, 2019	16.25	16.25	15.81	16.11
6731	NYSE	PEO	Thu, Mar 7, 2019	16.45	16.49	16.34	16.41
6730	NYSE	PEO	Wed, Mar 6, 2019	16.59	16.59	16.36	16.46
6729	NYSE	PEO	Tue, Mar 5, 2019	16.67	16.71	16.57	16.68
6728	NYSE	PEO	Mon, Mar 4, 2019	16.79	16.83	16.54	16.66
6727	NYSE	PEO	Fri, Mar 1, 2019	16.54	16.71	16.54	16.71
6726	NYSE	PEO	Thu, Feb 28, 2019	16.65	16.65	16.38	16.46
6725	NYSE	PEO	Wed, Feb 27, 2019	16.66	16.76	16.61	16.64
6724	NYSE	PEO	Tue, Feb 26, 2019	16.57	16.70	16.57	16.57
6723	NYSE	PEO	Mon, Feb 25, 2019	16.56	16.70	16.56	16.63
6722	NYSE	PEO	Fri, Feb 22, 2019	16.63	16.70	16.53	16.56
6721	NYSE	PEO	Thu, Feb 21, 2019	16.77	16.77	16.48	16.52
6720	NYSE	PEO	Wed, Feb 20, 2019	16.70	16.89	16.69	16.79
6719	NYSE	PEO	Tue, Feb 19, 2019	16.58	16.73	16.53	16.68
6718	NYSE	PEO	Fri, Feb 15, 2019	16.50	16.65	16.46	16.62
6717	NYSE	PEO	Thu, Feb 14, 2019	16.33	16.49	16.29	16.43
6716	NYSE	PEO	Wed, Feb 13, 2019	16.39	16.59	16.36	16.38
6715	NYSE	PEO	Tue, Feb 12, 2019	16.24	16.37	16.18	16.29
6714	NYSE	PEO	Mon, Feb 11, 2019	15.89	16.04	15.89	16.04
6713	NYSE	PEO	Fri, Feb 8, 2019	16.08	16.08	15.80	15.93
6712	NYSE	PEO	Thu, Feb 7, 2019	16.24	16.26	15.92	16.08
6711	NYSE	PEO	Wed, Feb 6, 2019	16.44	16.45	16.30	16.35
6710	NYSE	PEO	Tue, Feb 5, 2019	16.44	16.51	16.37	16.43
6709	NYSE	PEO	Mon, Feb 4, 2019	16.39	16.44	16.18	16.44
6708	NYSE	PEO	Fri, Feb 1, 2019	16.32	16.58	16.27	16.43
6707	NYSE	PEO	Thu, Jan 31, 2019	16.15	16.32	16.12	16.23
6706	NYSE	PEO	Wed, Jan 30, 2019	16.02	16.24	15.97	16.15
6705	NYSE	PEO	Tue, Jan 29, 2019	15.89	16.05	15.89	15.93
6704	NYSE	PEO	Mon, Jan 28, 2019	15.71	15.85	15.69	15.82
6703	NYSE	PEO	Fri, Jan 25, 2019	15.86	16.05	15.86	15.98
6702	NYSE	PEO	Thu, Jan 24, 2019	15.68	15.85	15.67	15.75
6701	NYSE	PEO	Wed, Jan 23, 2019	15.94	15.95	15.61	15.71
6700	NYSE	PEO	Tue, Jan 22, 2019	16.04	16.11	15.83	15.85
6699	NYSE	PEO	Fri, Jan 18, 2019	16.02	16.22	16.02	16.21
6698	NYSE	PEO	Thu, Jan 17, 2019	15.70	15.97	15.69	15.89
6697	NYSE	PEO	Wed, Jan 16, 2019	15.82	15.90	15.78	15.85
6696	NYSE	PEO	Tue, Jan 15, 2019	15.82	15.94	15.79	15.86
6695	NYSE	PEO	Mon, Jan 14, 2019	15.80	15.85	15.69	15.82
6694	NYSE	PEO	Fri, Jan 11, 2019	15.85	15.89	15.75	15.81
6693	NYSE	PEO	Thu, Jan 10, 2019	15.69	15.90	15.65	15.90
6692	NYSE	PEO	Wed, Jan 9, 2019	15.86	15.88	15.65	15.82
6691	NYSE	PEO	Tue, Jan 8, 2019	15.73	15.76	15.55	15.66
6690	NYSE	PEO	Mon, Jan 7, 2019	15.39	15.65	15.25	15.51
6689	NYSE	PEO	Fri, Jan 4, 2019	15.02	15.26	15.02	15.22
6688	NYSE	PEO	Thu, Jan 3, 2019	14.83	14.96	14.64	14.77
6687	NYSE	PEO	Wed, Jan 2, 2019	14.30	14.94	14.30	14.82
6686	NYSE	PEO	Mon, Dec 31, 2018	14.70	14.87	14.43	14.57
6685	NYSE	PEO	Fri, Dec 28, 2018	14.48	14.68	14.39	14.48
6684	NYSE	PEO	Thu, Dec 27, 2018	14.23	14.61	14.11	14.55
6683	NYSE	PEO	Wed, Dec 26, 2018	13.82	14.59	13.60	14.57
6682	NYSE	PEO	Mon, Dec 24, 2018	14.12	14.12	13.65	13.69
6681	NYSE	PEO	Fri, Dec 21, 2018	14.30	14.36	14.08	14.12
6680	NYSE	PEO	Thu, Dec 20, 2018	14.56	14.78	14.02	14.19
6679	NYSE	PEO	Wed, Dec 19, 2018	14.92	15.15	14.63	14.76
6678	NYSE	PEO	Tue, Dec 18, 2018	15.11	15.17	14.80	14.87
6677	NYSE	PEO	Mon, Dec 17, 2018	15.50	15.67	15.11	15.16
6676	NYSE	PEO	Fri, Dec 14, 2018	15.75	15.87	15.51	15.55
6675	NYSE	PEO	Thu, Dec 13, 2018	15.84	16.01	15.75	15.91
6674	NYSE	PEO	Wed, Dec 12, 2018	16.01	16.19	15.91	15.91
6673	NYSE	PEO	Tue, Dec 11, 2018	16.07	16.15	15.74	15.91
6672	NYSE	PEO	Mon, Dec 10, 2018	16.13	16.14	15.56	15.85
6671	NYSE	PEO	Fri, Dec 7, 2018	16.40	16.74	16.10	16.19
6670	NYSE	PEO	Thu, Dec 6, 2018	16.28	16.28	15.96	16.23
6669	NYSE	PEO	Tue, Dec 4, 2018	16.98	17.04	16.49	16.52
6668	NYSE	PEO	Mon, Dec 3, 2018	16.90	17.10	16.86	16.98
6667	NYSE	PEO	Fri, Nov 30, 2018	16.58	16.67	16.49	16.62
6666	NYSE	PEO	Thu, Nov 29, 2018	16.43	16.82	16.42	16.64
6665	NYSE	PEO	Wed, Nov 28, 2018	16.24	16.48	16.15	16.48
6664	NYSE	PEO	Tue, Nov 27, 2018	16.34	16.35	16.15	16.25
6663	NYSE	PEO	Mon, Nov 26, 2018	16.14	16.43	16.14	16.32
6662	NYSE	PEO	Fri, Nov 23, 2018	16.29	16.34	16.00	16.07
6661	NYSE	PEO	Wed, Nov 21, 2018	17.21	17.51	17.14	16.48
6660	NYSE	PEO	Tue, Nov 20, 2018	17.43	17.43	17.00	17.11
6659	NYSE	PEO	Mon, Nov 19, 2018	17.65	17.70	17.43	17.59
6658	NYSE	PEO	Fri, Nov 16, 2018	17.53	17.68	17.38	17.67
6657	NYSE	PEO	Thu, Nov 15, 2018	17.09	17.45	17.07	17.41
6656	NYSE	PEO	Wed, Nov 14, 2018	17.31	17.52	17.09	17.16
6655	NYSE	PEO	Tue, Nov 13, 2018	17.59	17.62	17.09	17.17
6654	NYSE	PEO	Mon, Nov 12, 2018	17.96	18.06	17.59	17.61
6653	NYSE	PEO	Fri, Nov 9, 2018	17.73	17.95	17.65	17.92
6652	NYSE	PEO	Thu, Nov 8, 2018	18.22	18.28	17.91	17.95
6651	NYSE	PEO	Wed, Nov 7, 2018	18.19	18.41	18.08	18.32
6650	NYSE	PEO	Tue, Nov 6, 2018	17.91	18.04	17.85	17.98
6649	NYSE	PEO	Mon, Nov 5, 2018	17.84	17.92	17.79	17.92
6648	NYSE	PEO	Fri, Nov 2, 2018	17.85	17.95	17.53	17.66
6647	NYSE	PEO	Thu, Nov 1, 2018	17.57	17.78	17.49	17.72
6646	NYSE	PEO	Wed, Oct 31, 2018	17.45	17.71	17.45	17.50
6645	NYSE	PEO	Tue, Oct 30, 2018	16.98	17.37	16.98	17.36
6644	NYSE	PEO	Mon, Oct 29, 2018	17.51	17.51	16.90	17.06
6643	NYSE	PEO	Fri, Oct 26, 2018	17.40	17.48	17.09	17.40
6642	NYSE	PEO	Thu, Oct 25, 2018	17.52	17.68	17.49	17.59
6641	NYSE	PEO	Wed, Oct 24, 2018	18.07	18.07	17.35	17.39
6640	NYSE	PEO	Tue, Oct 23, 2018	18.18	18.21	17.76	18.02
6639	NYSE	PEO	Mon, Oct 22, 2018	18.64	18.64	18.37	18.49
6638	NYSE	PEO	Fri, Oct 19, 2018	18.77	18.94	18.63	18.70
6637	NYSE	PEO	Thu, Oct 18, 2018	18.80	18.95	18.69	18.79
6636	NYSE	PEO	Wed, Oct 17, 2018	19.03	19.03	18.75	18.89
6635	NYSE	PEO	Tue, Oct 16, 2018	18.92	19.06	18.90	19.06
6634	NYSE	PEO	Mon, Oct 15, 2018	18.96	19.00	18.88	18.91
6633	NYSE	PEO	Fri, Oct 12, 2018	19.08	19.23	18.75	18.96
6632	NYSE	PEO	Thu, Oct 11, 2018	19.24	19.30	18.81	18.90
6631	NYSE	PEO	Wed, Oct 10, 2018	20.13	20.14	19.41	19.46
6630	NYSE	PEO	Tue, Oct 9, 2018	20.04	20.25	20.04	20.09
6629	NYSE	PEO	Mon, Oct 8, 2018	19.96	20.11	19.90	20.07
6628	NYSE	PEO	Fri, Oct 5, 2018	20.11	20.19	20.03	20.09
6627	NYSE	PEO	Thu, Oct 4, 2018	20.26	20.32	20.07	20.21
6626	NYSE	PEO	Wed, Oct 3, 2018	20.25	20.34	20.21	20.33
6625	NYSE	PEO	Tue, Oct 2, 2018	20.21	20.23	20.11	20.19
6624	NYSE	PEO	Mon, Oct 1, 2018	20.02	20.20	20.00	20.18
6623	NYSE	PEO	Fri, Sep 28, 2018	19.95	20.12	19.91	19.94
6622	NYSE	PEO	Thu, Sep 27, 2018	20.11	20.11	19.98	20.00
6621	NYSE	PEO	Wed, Sep 26, 2018	20.16	20.16	19.90	20.01
6620	NYSE	PEO	Tue, Sep 25, 2018	20.18	20.25	20.14	20.25
6619	NYSE	PEO	Mon, Sep 24, 2018	19.91	20.10	19.91	20.08
6618	NYSE	PEO	Fri, Sep 21, 2018	19.88	19.92	19.79	19.85
6617	NYSE	PEO	Thu, Sep 20, 2018	19.78	19.80	19.73	19.76
6616	NYSE	PEO	Wed, Sep 19, 2018	19.64	19.75	19.64	19.73
6615	NYSE	PEO	Tue, Sep 18, 2018	19.62	19.75	19.62	19.63
6614	NYSE	PEO	Mon, Sep 17, 2018	19.59	19.61	19.48	19.53
6613	NYSE	PEO	Fri, Sep 14, 2018	19.38	19.57	19.38	19.51
6612	NYSE	PEO	Thu, Sep 13, 2018	19.46	19.49	19.33	19.45
6611	NYSE	PEO	Wed, Sep 12, 2018	19.46	19.53	19.39	19.43
6610	NYSE	PEO	Tue, Sep 11, 2018	19.15	19.45	19.15	19.35
6609	NYSE	PEO	Mon, Sep 10, 2018	19.26	19.36	19.17	19.20
6608	NYSE	PEO	Fri, Sep 7, 2018	19.17	19.22	19.08	19.22
6607	NYSE	PEO	Thu, Sep 6, 2018	19.48	19.58	19.21	19.24
6606	NYSE	PEO	Wed, Sep 5, 2018	19.54	19.55	19.37	19.49
6605	NYSE	PEO	Tue, Sep 4, 2018	19.75	19.78	19.54	19.58
6604	NYSE	PEO	Fri, Aug 31, 2018	19.76	19.77	19.63	19.71
6603	NYSE	PEO	Thu, Aug 30, 2018	19.79	19.86	19.74	19.74
6602	NYSE	PEO	Wed, Aug 29, 2018	19.79	19.92	19.75	19.83
6601	NYSE	PEO	Tue, Aug 28, 2018	19.86	19.94	19.70	19.70
6600	NYSE	PEO	Mon, Aug 27, 2018	19.70	19.79	19.70	19.76
6599	NYSE	PEO	Fri, Aug 24, 2018	19.58	19.71	19.58	19.58
6598	NYSE	PEO	Thu, Aug 23, 2018	19.60	19.60	19.45	19.48
6597	NYSE	PEO	Wed, Aug 22, 2018	19.54	19.67	19.54	19.62
6596	NYSE	PEO	Tue, Aug 21, 2018	19.38	19.54	19.38	19.44
6595	NYSE	PEO	Mon, Aug 20, 2018	19.18	19.35	19.18	19.25
6594	NYSE	PEO	Fri, Aug 17, 2018	19.22	19.23	19.11	19.15
6593	NYSE	PEO	Thu, Aug 16, 2018	19.15	19.28	19.15	19.17
6592	NYSE	PEO	Wed, Aug 15, 2018	19.64	19.64	19.10	19.05
6591	NYSE	PEO	Tue, Aug 14, 2018	19.78	19.90	19.77	19.80
6590	NYSE	PEO	Mon, Aug 13, 2018	19.93	19.99	19.66	19.67
6589	NYSE	PEO	Fri, Aug 10, 2018	19.81	19.96	19.70	19.87
6588	NYSE	PEO	Thu, Aug 9, 2018	19.99	20.05	19.84	19.85
6587	NYSE	PEO	Wed, Aug 8, 2018	20.09	20.09	19.96	20.01
6586	NYSE	PEO	Tue, Aug 7, 2018	20.14	20.20	20.08	20.17
6585	NYSE	PEO	Mon, Aug 6, 2018	19.96	20.03	19.90	20.03
6584	NYSE	PEO	Fri, Aug 3, 2018	19.90	20.09	19.82	19.90
6583	NYSE	PEO	Thu, Aug 2, 2018	20.02	20.02	19.81	20.01
6582	NYSE	PEO	Wed, Aug 1, 2018	20.23	20.23	20.01	20.05
6581	NYSE	PEO	Tue, Jul 31, 2018	20.33	20.34	20.20	20.30
6580	NYSE	PEO	Mon, Jul 30, 2018	20.26	20.32	20.21	20.24
6579	NYSE	PEO	Fri, Jul 27, 2018	20.13	20.26	20.05	20.08
6578	NYSE	PEO	Thu, Jul 26, 2018	20.07	20.29	20.05	20.24
6577	NYSE	PEO	Wed, Jul 25, 2018	19.95	20.09	19.94	20.04
6576	NYSE	PEO	Tue, Jul 24, 2018	19.91	20.05	19.90	19.99
6575	NYSE	PEO	Mon, Jul 23, 2018	19.94	19.94	19.70	19.78
6574	NYSE	PEO	Fri, Jul 20, 2018	19.83	19.89	19.78	19.84
6573	NYSE	PEO	Thu, Jul 19, 2018	19.80	19.90	19.79	19.86
6572	NYSE	PEO	Wed, Jul 18, 2018	19.76	19.87	19.61	19.86
6571	NYSE	PEO	Tue, Jul 17, 2018	19.82	19.88	19.70	19.84
6570	NYSE	PEO	Mon, Jul 16, 2018	19.95	19.95	19.67	19.87
6569	NYSE	PEO	Fri, Jul 13, 2018	20.06	20.18	20.02	20.08
6568	NYSE	PEO	Thu, Jul 12, 2018	20.01	20.08	19.90	20.00
6567	NYSE	PEO	Wed, Jul 11, 2018	20.26	20.28	19.86	19.90
6566	NYSE	PEO	Tue, Jul 10, 2018	20.36	20.48	20.32	20.36
6565	NYSE	PEO	Mon, Jul 9, 2018	20.09	20.30	20.08	20.21
6564	NYSE	PEO	Fri, Jul 6, 2018	19.83	20.02	19.81	19.99
6563	NYSE	PEO	Thu, Jul 5, 2018	20.01	20.01	19.76	19.84
6562	NYSE	PEO	Tue, Jul 3, 2018	19.95	20.16	19.88	19.88
6561	NYSE	PEO	Mon, Jul 2, 2018	19.96	19.96	19.68	19.77
6560	NYSE	PEO	Fri, Jun 29, 2018	20.00	20.22	20.00	20.09
6559	NYSE	PEO	Thu, Jun 28, 2018	20.06	20.06	19.84	19.94
6558	NYSE	PEO	Wed, Jun 27, 2018	19.84	20.22	19.84	20.00
6557	NYSE	PEO	Tue, Jun 26, 2018	19.53	19.79	19.53	19.76
6556	NYSE	PEO	Mon, Jun 25, 2018	19.94	19.94	19.38	19.50
6555	NYSE	PEO	Fri, Jun 22, 2018	19.81	20.10	19.81	19.94
6554	NYSE	PEO	Thu, Jun 21, 2018	19.78	19.78	19.48	19.53
6553	NYSE	PEO	Wed, Jun 20, 2018	19.94	19.94	19.80	19.91
6552	NYSE	PEO	Tue, Jun 19, 2018	19.97	19.97	19.74	19.85
6551	NYSE	PEO	Mon, Jun 18, 2018	19.87	20.09	19.87	20.03
6550	NYSE	PEO	Fri, Jun 15, 2018	20.09	20.10	19.83	19.87
6549	NYSE	PEO	Thu, Jun 14, 2018	20.29	20.35	20.18	20.22
6548	NYSE	PEO	Wed, Jun 13, 2018	20.35	20.35	20.21	20.27
6547	NYSE	PEO	Tue, Jun 12, 2018	20.45	20.48	20.26	20.32
6546	NYSE	PEO	Mon, Jun 11, 2018	20.27	20.48	20.23	20.43
6545	NYSE	PEO	Fri, Jun 8, 2018	20.34	20.37	20.25	20.30
6544	NYSE	PEO	Thu, Jun 7, 2018	20.23	20.50	20.23	20.38
6543	NYSE	PEO	Wed, Jun 6, 2018	20.02	20.15	19.95	20.15
6542	NYSE	PEO	Tue, Jun 5, 2018	19.96	20.12	19.95	20.02
6541	NYSE	PEO	Mon, Jun 4, 2018	20.23	20.33	19.91	19.99
6540	NYSE	PEO	Fri, Jun 1, 2018	20.14	20.33	20.12	20.19
6539	NYSE	PEO	Thu, May 31, 2018	20.13	20.23	20.02	20.09
6538	NYSE	PEO	Wed, May 30, 2018	19.82	20.26	19.81	20.20
6537	NYSE	PEO	Tue, May 29, 2018	19.61	19.78	19.53	19.66
6536	NYSE	PEO	Fri, May 25, 2018	19.95	20.08	19.62	19.80
6535	NYSE	PEO	Thu, May 24, 2018	20.39	20.39	20.16	20.24
6534	NYSE	PEO	Wed, May 23, 2018	20.56	20.56	20.36	20.55
6533	NYSE	PEO	Tue, May 22, 2018	20.90	21.00	20.56	20.62
6532	NYSE	PEO	Mon, May 21, 2018	20.81	20.92	20.76	20.91
6531	NYSE	PEO	Fri, May 18, 2018	20.79	20.79	20.64	20.71
6530	NYSE	PEO	Thu, May 17, 2018	20.54	20.78	20.54	20.78
6529	NYSE	PEO	Wed, May 16, 2018	20.50	20.60	20.42	20.48
6528	NYSE	PEO	Tue, May 15, 2018	20.49	20.52	20.39	20.52
6527	NYSE	PEO	Mon, May 14, 2018	20.35	20.60	20.35	20.53
6526	NYSE	PEO	Fri, May 11, 2018	20.44	20.53	20.30	20.32
6525	NYSE	PEO	Thu, May 10, 2018	20.35	20.49	20.31	20.35
6524	NYSE	PEO	Wed, May 9, 2018	20.15	20.43	20.15	20.34
6523	NYSE	PEO	Tue, May 8, 2018	19.78	19.99	19.58	19.99
6522	NYSE	PEO	Mon, May 7, 2018	19.74	20.06	19.73	19.85
6521	NYSE	PEO	Fri, May 4, 2018	19.50	19.67	19.43	19.61
6520	NYSE	PEO	Thu, May 3, 2018	19.57	19.58	19.31	19.52
6519	NYSE	PEO	Wed, May 2, 2018	19.49	19.74	19.49	19.58
6518	NYSE	PEO	Tue, May 1, 2018	19.60	19.60	19.32	19.52
6517	NYSE	PEO	Mon, Apr 30, 2018	19.67	19.88	19.67	19.71
6516	NYSE	PEO	Fri, Apr 27, 2018	19.76	19.76	19.60	19.72
6515	NYSE	PEO	Thu, Apr 26, 2018	19.67	19.88	19.64	19.88
6514	NYSE	PEO	Wed, Apr 25, 2018	19.39	19.58	19.23	19.57
6513	NYSE	PEO	Tue, Apr 24, 2018	19.75	19.85	19.36	19.43
6512	NYSE	PEO	Mon, Apr 23, 2018	19.60	19.69	19.47	19.67
6511	NYSE	PEO	Fri, Apr 20, 2018	19.67	19.67	19.53	19.65
6510	NYSE	PEO	Thu, Apr 19, 2018	19.76	19.86	19.61	19.70
6509	NYSE	PEO	Wed, Apr 18, 2018	19.47	19.89	19.47	19.72
6508	NYSE	PEO	Tue, Apr 17, 2018	19.37	19.46	19.28	19.38
6507	NYSE	PEO	Mon, Apr 16, 2018	19.15	19.39	19.09	19.34
6506	NYSE	PEO	Fri, Apr 13, 2018	18.99	19.19	18.99	19.09
6505	NYSE	PEO	Thu, Apr 12, 2018	19.03	19.08	18.91	18.98
6504	NYSE	PEO	Wed, Apr 11, 2018	18.70	18.96	18.70	18.94
6503	NYSE	PEO	Tue, Apr 10, 2018	18.53	18.86	18.53	18.76
6502	NYSE	PEO	Mon, Apr 9, 2018	18.22	18.47	18.21	18.26
6501	NYSE	PEO	Fri, Apr 6, 2018	18.35	18.55	17.98	18.16
6500	NYSE	PEO	Thu, Apr 5, 2018	18.18	18.55	18.18	18.51
6499	NYSE	PEO	Wed, Apr 4, 2018	17.89	18.20	17.79	18.19
6498	NYSE	PEO	Tue, Apr 3, 2018	17.89	18.20	17.77	18.14
6497	NYSE	PEO	Mon, Apr 2, 2018	18.08	18.20	17.67	17.86
6496	NYSE	PEO	Thu, Mar 29, 2018	17.92	18.37	17.92	18.21
6495	NYSE	PEO	Wed, Mar 28, 2018	18.10	18.19	17.86	17.90
6494	NYSE	PEO	Tue, Mar 27, 2018	18.37	18.46	18.06	18.16
6493	NYSE	PEO	Mon, Mar 26, 2018	18.27	18.34	18.03	18.34
6492	NYSE	PEO	Fri, Mar 23, 2018	18.29	18.45	18.04	18.05
6491	NYSE	PEO	Thu, Mar 22, 2018	18.37	18.44	18.22	18.24
6490	NYSE	PEO	Wed, Mar 21, 2018	18.16	18.65	18.16	18.57
6489	NYSE	PEO	Tue, Mar 20, 2018	18.09	18.20	18.09	18.13
6488	NYSE	PEO	Mon, Mar 19, 2018	18.33	18.33	17.97	18.01
6487	NYSE	PEO	Fri, Mar 16, 2018	18.10	18.39	18.10	18.36
6486	NYSE	PEO	Thu, Mar 15, 2018	18.36	18.42	18.09	18.15
6485	NYSE	PEO	Wed, Mar 14, 2018	18.51	18.57	18.32	18.33
6484	NYSE	PEO	Tue, Mar 13, 2018	18.63	18.74	18.42	18.47
6483	NYSE	PEO	Mon, Mar 12, 2018	18.58	18.73	18.56	18.61
6482	NYSE	PEO	Fri, Mar 9, 2018	18.34	18.63	18.34	18.58
6481	NYSE	PEO	Thu, Mar 8, 2018	18.30	18.36	18.16	18.21
6480	NYSE	PEO	Wed, Mar 7, 2018	18.25	18.41	18.18	18.28
6479	NYSE	PEO	Tue, Mar 6, 2018	18.45	18.49	18.35	18.43
6478	NYSE	PEO	Mon, Mar 5, 2018	18.12	18.44	18.12	18.38
6477	NYSE	PEO	Fri, Mar 2, 2018	18.10	18.25	17.93	18.22
6476	NYSE	PEO	Thu, Mar 1, 2018	18.30	18.41	18.12	18.15
6475	NYSE	PEO	Wed, Feb 28, 2018	18.78	18.83	18.32	18.34
6474	NYSE	PEO	Tue, Feb 27, 2018	18.94	19.07	18.68	18.68
6473	NYSE	PEO	Mon, Feb 26, 2018	18.87	18.95	18.81	18.90
6472	NYSE	PEO	Fri, Feb 23, 2018	18.61	18.82	18.56	18.80
6471	NYSE	PEO	Thu, Feb 22, 2018	18.46	18.71	18.43	18.52
6470	NYSE	PEO	Wed, Feb 21, 2018	18.56	18.67	18.40	18.40
6469	NYSE	PEO	Tue, Feb 20, 2018	18.61	18.71	18.41	18.54
6468	NYSE	PEO	Fri, Feb 16, 2018	18.50	18.79	18.50	18.61
6467	NYSE	PEO	Thu, Feb 15, 2018	18.69	18.69	18.44	18.62
6466	NYSE	PEO	Wed, Feb 14, 2018	18.37	18.81	18.36	18.65
6465	NYSE	PEO	Tue, Feb 13, 2018	18.59	18.59	18.48	18.52
6464	NYSE	PEO	Mon, Feb 12, 2018	18.22	18.70	18.22	18.59
6463	NYSE	PEO	Fri, Feb 9, 2018	18.65	18.66	17.27	18.14
6462	NYSE	PEO	Thu, Feb 8, 2018	19.09	19.11	18.46	18.46
6461	NYSE	PEO	Wed, Feb 7, 2018	19.17	19.43	19.05	19.07
6460	NYSE	PEO	Tue, Feb 6, 2018	18.51	19.21	18.16	19.14
6459	NYSE	PEO	Mon, Feb 5, 2018	19.70	19.78	18.89	18.89
6458	NYSE	PEO	Fri, Feb 2, 2018	20.26	20.26	19.85	19.85
6457	NYSE	PEO	Thu, Feb 1, 2018	20.50	20.59	20.42	20.52
6456	NYSE	PEO	Wed, Jan 31, 2018	20.45	20.55	20.38	20.48
6455	NYSE	PEO	Tue, Jan 30, 2018	20.81	20.84	20.33	20.39
6454	NYSE	PEO	Mon, Jan 29, 2018	21.25	21.25	20.88	20.90
6453	NYSE	PEO	Fri, Jan 26, 2018	21.32	21.40	21.23	21.32
6452	NYSE	PEO	Thu, Jan 25, 2018	21.48	21.48	21.22	21.24
6451	NYSE	PEO	Wed, Jan 24, 2018	21.37	21.44	21.26	21.37
6450	NYSE	PEO	Tue, Jan 23, 2018	21.27	21.37	21.22	21.37
6449	NYSE	PEO	Mon, Jan 22, 2018	21.00	21.26	21.00	21.25
6448	NYSE	PEO	Fri, Jan 19, 2018	21.00	21.01	20.87	20.96
6447	NYSE	PEO	Thu, Jan 18, 2018	21.08	21.16	21.01	21.04
6446	NYSE	PEO	Wed, Jan 17, 2018	21.01	21.22	21.00	21.18
6445	NYSE	PEO	Tue, Jan 16, 2018	21.29	21.29	21.09	21.10
6444	NYSE	PEO	Fri, Jan 12, 2018	21.10	21.25	21.10	21.22
6443	NYSE	PEO	Thu, Jan 11, 2018	20.73	21.15	20.63	21.14
6442	NYSE	PEO	Wed, Jan 10, 2018	20.69	20.69	20.55	20.65
6441	NYSE	PEO	Tue, Jan 9, 2018	20.55	20.73	20.55	20.64
6440	NYSE	PEO	Mon, Jan 8, 2018	20.47	20.58	20.40	20.57
6439	NYSE	PEO	Fri, Jan 5, 2018	20.55	20.59	20.38	20.41
6438	NYSE	PEO	Thu, Jan 4, 2018	20.58	20.62	20.41	20.62
6437	NYSE	PEO	Wed, Jan 3, 2018	20.11	20.52	20.11	20.51
6436	NYSE	PEO	Tue, Jan 2, 2018	19.85	20.15	19.85	20.11
6435	NYSE	PEO	Fri, Dec 29, 2017	19.79	19.90	19.78	19.84
6434	NYSE	PEO	Thu, Dec 28, 2017	19.73	19.87	19.73	19.80
6433	NYSE	PEO	Wed, Dec 27, 2017	19.90	19.91	19.77	19.80
6432	NYSE	PEO	Tue, Dec 26, 2017	19.79	19.91	19.70	19.91
6431	NYSE	PEO	Fri, Dec 22, 2017	19.69	19.86	19.65	19.77
6430	NYSE	PEO	Thu, Dec 21, 2017	19.27	19.69	19.26	19.69
6429	NYSE	PEO	Wed, Dec 20, 2017	19.22	19.34	19.15	19.29
6428	NYSE	PEO	Tue, Dec 19, 2017	19.22	19.22	19.12	19.13
6427	NYSE	PEO	Mon, Dec 18, 2017	19.07	19.22	19.05	19.12
6426	NYSE	PEO	Fri, Dec 15, 2017	19.05	19.08	18.92	19.07
6425	NYSE	PEO	Thu, Dec 14, 2017	19.02	19.08	18.94	18.95
6424	NYSE	PEO	Wed, Dec 13, 2017	19.03	19.03	18.91	19.01
6423	NYSE	PEO	Tue, Dec 12, 2017	19.01	19.06	18.98	19.03
6422	NYSE	PEO	Mon, Dec 11, 2017	18.83	19.03	18.83	18.95
6421	NYSE	PEO	Fri, Dec 8, 2017	18.75	18.84	18.70	18.82
6420	NYSE	PEO	Thu, Dec 7, 2017	18.62	18.76	18.62	18.70
6419	NYSE	PEO	Wed, Dec 6, 2017	18.85	18.90	18.63	18.66
6418	NYSE	PEO	Tue, Dec 5, 2017	18.95	19.09	18.89	18.92
6417	NYSE	PEO	Mon, Dec 4, 2017	19.05	19.23	19.01	19.02
6416	NYSE	PEO	Fri, Dec 1, 2017	19.00	19.15	18.90	18.99
6415	NYSE	PEO	Thu, Nov 30, 2017	18.67	18.99	18.67	18.99
6414	NYSE	PEO	Wed, Nov 29, 2017	18.57	18.71	18.55	18.63
6413	NYSE	PEO	Tue, Nov 28, 2017	18.50	18.62	18.50	18.62
6412	NYSE	PEO	Mon, Nov 27, 2017	18.71	18.72	18.51	18.51
6411	NYSE	PEO	Fri, Nov 24, 2017	18.72	18.76	18.68	18.73
6410	NYSE	PEO	Wed, Nov 22, 2017	18.64	18.70	18.61	18.65
6409	NYSE	PEO	Tue, Nov 21, 2017	18.57	18.64	18.52	18.56
6408	NYSE	PEO	Mon, Nov 20, 2017	19.31	19.45	19.30	18.54
6407	NYSE	PEO	Fri, Nov 17, 2017	19.24	19.37	19.20	19.34
6406	NYSE	PEO	Thu, Nov 16, 2017	19.29	19.29	19.16	19.24
6405	NYSE	PEO	Wed, Nov 15, 2017	19.40	19.45	19.26	19.32
6404	NYSE	PEO	Tue, Nov 14, 2017	19.71	19.75	19.54	19.54
6403	NYSE	PEO	Mon, Nov 13, 2017	19.88	19.93	19.75	19.77
6402	NYSE	PEO	Fri, Nov 10, 2017	20.01	20.04	19.78	19.92
6401	NYSE	PEO	Thu, Nov 9, 2017	19.91	20.02	19.82	20.00
6400	NYSE	PEO	Wed, Nov 8, 2017	19.96	20.03	19.86	19.95
6399	NYSE	PEO	Tue, Nov 7, 2017	20.05	20.09	19.92	20.00
6398	NYSE	PEO	Mon, Nov 6, 2017	19.79	20.06	19.79	19.99
6397	NYSE	PEO	Fri, Nov 3, 2017	19.73	19.83	19.73	19.77
6396	NYSE	PEO	Thu, Nov 2, 2017	19.79	19.81	19.70	19.70
6395	NYSE	PEO	Wed, Nov 1, 2017	19.63	19.83	19.63	19.79
6394	NYSE	PEO	Tue, Oct 31, 2017	19.47	19.62	19.47	19.52
6393	NYSE	PEO	Mon, Oct 30, 2017	19.36	19.54	19.36	19.50
6392	NYSE	PEO	Fri, Oct 27, 2017	19.26	19.49	19.21	19.37
6391	NYSE	PEO	Thu, Oct 26, 2017	19.31	19.35	19.27	19.32
6390	NYSE	PEO	Wed, Oct 25, 2017	19.33	19.36	19.25	19.29
6389	NYSE	PEO	Tue, Oct 24, 2017	19.35	19.45	19.32	19.41
6388	NYSE	PEO	Mon, Oct 23, 2017	19.32	19.42	19.30	19.31
6387	NYSE	PEO	Fri, Oct 20, 2017	19.46	19.46	19.34	19.35
6386	NYSE	PEO	Thu, Oct 19, 2017	19.44	19.49	19.39	19.41
6385	NYSE	PEO	Wed, Oct 18, 2017	19.62	19.70	19.47	19.48
6384	NYSE	PEO	Tue, Oct 17, 2017	19.65	19.67	19.52	19.59
6383	NYSE	PEO	Mon, Oct 16, 2017	19.62	19.70	19.62	19.70
6382	NYSE	PEO	Fri, Oct 13, 2017	19.69	19.75	19.57	19.57
6381	NYSE	PEO	Thu, Oct 12, 2017	19.63	19.66	19.53	19.62
6380	NYSE	PEO	Wed, Oct 11, 2017	19.67	19.77	19.64	19.66
6379	NYSE	PEO	Tue, Oct 10, 2017	19.76	19.79	19.69	19.72
6378	NYSE	PEO	Mon, Oct 9, 2017	19.61	19.70	19.61	19.64
6377	NYSE	PEO	Fri, Oct 6, 2017	19.58	19.64	19.51	19.57
6376	NYSE	PEO	Thu, Oct 5, 2017	19.65	19.80	19.65	19.72
6375	NYSE	PEO	Wed, Oct 4, 2017	19.75	19.80	19.65	19.68
6374	NYSE	PEO	Tue, Oct 3, 2017	19.63	19.83	19.63	19.80
6373	NYSE	PEO	Mon, Oct 2, 2017	19.55	19.65	19.54	19.61
6372	NYSE	PEO	Fri, Sep 29, 2017	19.58	19.69	19.58	19.65
6371	NYSE	PEO	Thu, Sep 28, 2017	19.59	19.72	19.58	19.63
6370	NYSE	PEO	Wed, Sep 27, 2017	19.59	19.59	19.48	19.59
6369	NYSE	PEO	Tue, Sep 26, 2017	19.49	19.63	19.48	19.57
6368	NYSE	PEO	Mon, Sep 25, 2017	19.42	19.66	19.40	19.54
6367	NYSE	PEO	Fri, Sep 22, 2017	19.16	19.38	19.16	19.36
6366	NYSE	PEO	Thu, Sep 21, 2017	19.15	19.24	19.15	19.18
6365	NYSE	PEO	Wed, Sep 20, 2017	19.15	19.26	19.14	19.19
6364	NYSE	PEO	Tue, Sep 19, 2017	19.05	19.15	19.05	19.12
6363	NYSE	PEO	Mon, Sep 18, 2017	19.00	19.07	18.97	19.07
6362	NYSE	PEO	Fri, Sep 15, 2017	19.02	19.05	18.93	19.01
6361	NYSE	PEO	Thu, Sep 14, 2017	18.75	19.06	18.75	19.00
6360	NYSE	PEO	Wed, Sep 13, 2017	18.55	18.77	18.55	18.73
6359	NYSE	PEO	Tue, Sep 12, 2017	18.50	18.61	18.50	18.57
6358	NYSE	PEO	Mon, Sep 11, 2017	18.33	18.48	18.33	18.45
6357	NYSE	PEO	Fri, Sep 8, 2017	18.43	18.47	18.25	18.28
6356	NYSE	PEO	Thu, Sep 7, 2017	18.49	18.52	18.44	18.49
6355	NYSE	PEO	Wed, Sep 6, 2017	18.37	18.50	18.34	18.49
6354	NYSE	PEO	Tue, Sep 5, 2017	18.39	18.40	18.25	18.33
6353	NYSE	PEO	Fri, Sep 1, 2017	18.07	18.36	18.07	18.30
6352	NYSE	PEO	Thu, Aug 31, 2017	18.02	18.15	18.02	18.13
6351	NYSE	PEO	Wed, Aug 30, 2017	17.83	18.00	16.90	17.96
6350	NYSE	PEO	Tue, Aug 29, 2017	17.87	17.96	17.81	17.91
6349	NYSE	PEO	Mon, Aug 28, 2017	18.01	18.13	17.91	17.97
6348	NYSE	PEO	Fri, Aug 25, 2017	18.01	18.20	18.01	18.07
6347	NYSE	PEO	Thu, Aug 24, 2017	18.01	18.07	17.95	18.04
6346	NYSE	PEO	Wed, Aug 23, 2017	17.88	18.16	17.87	18.04
6345	NYSE	PEO	Tue, Aug 22, 2017	17.77	17.94	17.74	17.91
6344	NYSE	PEO	Mon, Aug 21, 2017	17.84	17.84	17.70	17.73
6343	NYSE	PEO	Fri, Aug 18, 2017	17.74	17.93	17.71	17.84
6342	NYSE	PEO	Thu, Aug 17, 2017	17.83	17.98	17.75	17.76
6341	NYSE	PEO	Wed, Aug 16, 2017	18.02	18.10	17.93	17.94
6340	NYSE	PEO	Tue, Aug 15, 2017	18.06	18.09	17.96	18.01
6339	NYSE	PEO	Mon, Aug 14, 2017	18.15	18.28	18.02	18.12
6338	NYSE	PEO	Fri, Aug 11, 2017	18.24	18.25	17.90	18.14
6337	NYSE	PEO	Thu, Aug 10, 2017	18.60	18.60	18.26	18.26
6336	NYSE	PEO	Wed, Aug 9, 2017	18.71	18.71	18.52	18.58
6335	NYSE	PEO	Tue, Aug 8, 2017	18.66	18.78	18.60	18.65
6334	NYSE	PEO	Mon, Aug 7, 2017	18.79	18.89	18.68	18.70
6333	NYSE	PEO	Fri, Aug 4, 2017	18.84	18.92	18.77	18.85
6332	NYSE	PEO	Thu, Aug 3, 2017	19.07	19.07	18.77	18.84
6331	NYSE	PEO	Wed, Aug 2, 2017	18.98	19.09	18.93	18.99
6330	NYSE	PEO	Tue, Aug 1, 2017	19.06	19.21	19.04	19.08
6329	NYSE	PEO	Mon, Jul 31, 2017	19.11	19.23	19.08	19.11
6328	NYSE	PEO	Fri, Jul 28, 2017	19.03	19.22	19.02	19.15
6327	NYSE	PEO	Thu, Jul 27, 2017	18.96	19.10	18.94	19.07
6326	NYSE	PEO	Wed, Jul 26, 2017	19.01	19.11	18.95	19.00
6325	NYSE	PEO	Tue, Jul 25, 2017	18.85	19.04	18.85	18.93
6324	NYSE	PEO	Mon, Jul 24, 2017	18.75	18.76	18.70	18.74
6323	NYSE	PEO	Fri, Jul 21, 2017	18.92	18.95	18.72	18.76
6322	NYSE	PEO	Thu, Jul 20, 2017	19.11	19.14	18.98	19.01
6321	NYSE	PEO	Wed, Jul 19, 2017	18.80	19.04	18.76	19.03
6320	NYSE	PEO	Tue, Jul 18, 2017	18.94	18.94	18.73	18.80
6319	NYSE	PEO	Mon, Jul 17, 2017	18.72	18.84	18.72	18.83
6318	NYSE	PEO	Fri, Jul 14, 2017	18.68	18.77	18.68	18.77
6317	NYSE	PEO	Thu, Jul 13, 2017	18.74	18.74	18.64	18.71
6316	NYSE	PEO	Wed, Jul 12, 2017	18.69	18.77	18.66	18.71
6315	NYSE	PEO	Tue, Jul 11, 2017	18.48	18.62	18.48	18.62
6314	NYSE	PEO	Mon, Jul 10, 2017	18.40	18.51	18.40	18.45
6313	NYSE	PEO	Fri, Jul 7, 2017	18.51	18.51	18.29	18.41
6312	NYSE	PEO	Thu, Jul 6, 2017	18.67	18.71	18.51	18.53
6311	NYSE	PEO	Wed, Jul 5, 2017	18.87	18.90	18.62	18.63
6310	NYSE	PEO	Mon, Jul 3, 2017	18.74	19.00	18.69	18.98
6309	NYSE	PEO	Fri, Jun 30, 2017	18.71	18.73	18.68	18.70
6308	NYSE	PEO	Thu, Jun 29, 2017	18.74	18.80	18.60	18.64
6307	NYSE	PEO	Wed, Jun 28, 2017	18.60	18.71	18.57	18.64
6306	NYSE	PEO	Tue, Jun 27, 2017	18.57	18.69	18.54	18.56
6305	NYSE	PEO	Mon, Jun 26, 2017	18.55	18.64	18.52	18.52
6304	NYSE	PEO	Fri, Jun 23, 2017	18.52	18.61	18.43	18.53
6303	NYSE	PEO	Thu, Jun 22, 2017	18.62	18.66	18.41	18.54
6302	NYSE	PEO	Wed, Jun 21, 2017	18.64	18.69	18.47	18.62
6301	NYSE	PEO	Tue, Jun 20, 2017	18.69	18.69	18.44	18.64
6300	NYSE	PEO	Mon, Jun 19, 2017	18.90	18.93	18.74	18.77
6299	NYSE	PEO	Fri, Jun 16, 2017	18.74	18.89	18.66	18.87
6298	NYSE	PEO	Thu, Jun 15, 2017	18.85	18.93	18.60	18.63
6297	NYSE	PEO	Wed, Jun 14, 2017	19.17	19.17	18.80	18.96
6296	NYSE	PEO	Tue, Jun 13, 2017	19.11	19.24	19.01	19.21
6295	NYSE	PEO	Mon, Jun 12, 2017	19.04	19.13	19.01	19.07
6294	NYSE	PEO	Fri, Jun 9, 2017	18.66	18.95	18.66	18.90
6293	NYSE	PEO	Thu, Jun 8, 2017	18.57	18.66	18.55	18.63
6292	NYSE	PEO	Wed, Jun 7, 2017	18.80	18.84	18.59	18.62
6291	NYSE	PEO	Tue, Jun 6, 2017	18.71	18.85	18.63	18.84
6290	NYSE	PEO	Mon, Jun 5, 2017	18.71	18.73	18.65	18.73
6289	NYSE	PEO	Fri, Jun 2, 2017	18.78	18.83	18.68	18.73
6288	NYSE	PEO	Thu, Jun 1, 2017	18.76	18.96	18.76	18.83
6287	NYSE	PEO	Wed, May 31, 2017	18.73	18.81	18.67	18.76
6286	NYSE	PEO	Tue, May 30, 2017	18.88	18.94	18.80	18.80
6285	NYSE	PEO	Fri, May 26, 2017	18.99	19.10	18.90	19.01
6284	NYSE	PEO	Thu, May 25, 2017	19.19	19.32	19.00	19.02
6283	NYSE	PEO	Wed, May 24, 2017	19.29	19.33	19.20	19.25
6282	NYSE	PEO	Tue, May 23, 2017	19.26	19.29	19.16	19.27
6281	NYSE	PEO	Mon, May 22, 2017	19.27	19.30	19.16	19.23
6280	NYSE	PEO	Fri, May 19, 2017	19.09	19.24	19.02	19.20
6279	NYSE	PEO	Thu, May 18, 2017	18.88	19.03	18.84	18.98
6278	NYSE	PEO	Wed, May 17, 2017	18.98	19.13	18.90	18.96
6277	NYSE	PEO	Tue, May 16, 2017	19.20	19.26	19.05	19.09
6276	NYSE	PEO	Mon, May 15, 2017	19.29	19.35	19.16	19.19
6275	NYSE	PEO	Fri, May 12, 2017	19.17	19.21	19.08	19.08
6274	NYSE	PEO	Thu, May 11, 2017	19.30	19.30	19.16	19.18
6273	NYSE	PEO	Wed, May 10, 2017	19.18	19.30	19.17	19.22
6272	NYSE	PEO	Tue, May 9, 2017	19.23	19.25	19.12	19.10
6271	NYSE	PEO	Mon, May 8, 2017	19.20	19.33	19.20	19.28
6270	NYSE	PEO	Fri, May 5, 2017	19.06	19.23	19.01	19.20
6269	NYSE	PEO	Thu, May 4, 2017	19.31	19.32	19.04	19.10
6268	NYSE	PEO	Wed, May 3, 2017	19.32	19.49	19.30	19.40
6267	NYSE	PEO	Tue, May 2, 2017	19.41	19.42	19.26	19.35
6266	NYSE	PEO	Mon, May 1, 2017	19.37	19.45	19.36	19.40
6265	NYSE	PEO	Fri, Apr 28, 2017	19.48	19.48	19.35	19.40
6264	NYSE	PEO	Thu, Apr 27, 2017	19.48	19.48	19.30	19.38
6263	NYSE	PEO	Wed, Apr 26, 2017	19.37	19.56	19.37	19.48
6262	NYSE	PEO	Tue, Apr 25, 2017	19.34	19.45	19.21	19.45
6261	NYSE	PEO	Mon, Apr 24, 2017	19.29	19.38	19.22	19.31
6260	NYSE	PEO	Fri, Apr 21, 2017	19.17	19.23	19.16	19.22
6259	NYSE	PEO	Thu, Apr 20, 2017	19.29	19.36	19.15	19.23
6258	NYSE	PEO	Wed, Apr 19, 2017	19.43	19.45	19.22	19.25
6257	NYSE	PEO	Tue, Apr 18, 2017	19.48	19.58	19.38	19.40
6256	NYSE	PEO	Mon, Apr 17, 2017	19.54	19.64	19.49	19.52
6255	NYSE	PEO	Thu, Apr 13, 2017	19.78	19.80	19.55	19.60
6254	NYSE	PEO	Wed, Apr 12, 2017	19.78	19.85	19.73	19.80
6253	NYSE	PEO	Tue, Apr 11, 2017	19.75	19.79	19.61	19.75
6252	NYSE	PEO	Mon, Apr 10, 2017	19.69	19.79	19.63	19.75
6251	NYSE	PEO	Fri, Apr 7, 2017	19.54	19.76	19.53	19.66
6250	NYSE	PEO	Thu, Apr 6, 2017	19.50	19.73	19.45	19.57
6249	NYSE	PEO	Wed, Apr 5, 2017	19.63	19.76	19.43	19.44
6248	NYSE	PEO	Tue, Apr 4, 2017	19.36	19.52	19.22	19.49
6247	NYSE	PEO	Mon, Apr 3, 2017	19.49	19.49	19.12	19.36
6246	NYSE	PEO	Fri, Mar 31, 2017	19.41	19.48	19.33	19.42
6245	NYSE	PEO	Thu, Mar 30, 2017	19.43	19.54	19.39	19.44
6244	NYSE	PEO	Wed, Mar 29, 2017	19.20	19.41	19.12	19.37
6243	NYSE	PEO	Tue, Mar 28, 2017	18.97	19.24	18.93	19.21
6242	NYSE	PEO	Mon, Mar 27, 2017	18.89	18.96	18.76	18.96
6241	NYSE	PEO	Fri, Mar 24, 2017	19.04	19.10	18.93	18.98
6240	NYSE	PEO	Thu, Mar 23, 2017	18.95	19.18	18.95	19.02
6239	NYSE	PEO	Wed, Mar 22, 2017	19.00	19.07	18.94	19.06
6238	NYSE	PEO	Tue, Mar 21, 2017	19.24	19.30	19.07	19.07
6237	NYSE	PEO	Mon, Mar 20, 2017	19.26	19.28	19.14	19.27
6236	NYSE	PEO	Fri, Mar 17, 2017	19.33	19.41	19.30	19.31
6235	NYSE	PEO	Thu, Mar 16, 2017	19.40	19.41	19.24	19.30
6234	NYSE	PEO	Wed, Mar 15, 2017	19.13	19.42	19.09	19.36
6233	NYSE	PEO	Tue, Mar 14, 2017	19.08	19.12	18.90	19.03
6232	NYSE	PEO	Mon, Mar 13, 2017	19.10	19.28	19.10	19.21
6231	NYSE	PEO	Fri, Mar 10, 2017	19.32	19.37	19.10	19.19
6230	NYSE	PEO	Thu, Mar 9, 2017	19.08	19.28	18.92	19.24
6229	NYSE	PEO	Wed, Mar 8, 2017	19.60	19.63	19.25	19.28
6228	NYSE	PEO	Tue, Mar 7, 2017	19.81	19.81	19.62	19.66
6227	NYSE	PEO	Mon, Mar 6, 2017	19.73	19.81	19.61	19.76
6226	NYSE	PEO	Fri, Mar 3, 2017	19.90	19.93	19.75	19.79
6225	NYSE	PEO	Thu, Mar 2, 2017	19.90	20.01	19.84	19.87
6224	NYSE	PEO	Wed, Mar 1, 2017	19.80	20.05	19.78	19.98
6223	NYSE	PEO	Tue, Feb 28, 2017	19.58	19.74	19.54	19.63
6222	NYSE	PEO	Mon, Feb 27, 2017	19.53	19.77	19.49	19.66
6221	NYSE	PEO	Fri, Feb 24, 2017	19.57	19.62	19.32	19.50
6220	NYSE	PEO	Thu, Feb 23, 2017	19.87	19.87	19.64	19.65
6219	NYSE	PEO	Wed, Feb 22, 2017	19.77	19.83	19.68	19.68
6218	NYSE	PEO	Tue, Feb 21, 2017	19.92	19.98	19.88	19.90
6217	NYSE	PEO	Fri, Feb 17, 2017	19.91	19.91	19.79	19.81
6216	NYSE	PEO	Thu, Feb 16, 2017	20.08	20.25	19.96	19.96
6215	NYSE	PEO	Wed, Feb 15, 2017	20.09	20.24	20.09	20.13
6214	NYSE	PEO	Tue, Feb 14, 2017	20.17	20.20	20.00	20.15
6213	NYSE	PEO	Mon, Feb 13, 2017	20.11	20.24	20.07	20.15
6212	NYSE	PEO	Fri, Feb 10, 2017	20.08	20.22	20.00	20.10
6211	NYSE	PEO	Thu, Feb 9, 2017	19.90	20.03	19.90	19.95
6210	NYSE	PEO	Wed, Feb 8, 2017	19.77	19.92	19.67	19.82
6209	NYSE	PEO	Tue, Feb 7, 2017	20.16	20.18	19.95	19.88
6208	NYSE	PEO	Mon, Feb 6, 2017	20.30	20.30	20.14	20.18
6207	NYSE	PEO	Fri, Feb 3, 2017	20.18	20.35	20.14	20.29
6206	NYSE	PEO	Thu, Feb 2, 2017	20.06	20.18	19.94	20.11
6205	NYSE	PEO	Wed, Feb 1, 2017	20.24	20.24	19.98	20.04
6204	NYSE	PEO	Tue, Jan 31, 2017	20.19	20.19	20.06	20.11
6203	NYSE	PEO	Mon, Jan 30, 2017	20.37	20.37	20.10	20.13
6202	NYSE	PEO	Fri, Jan 27, 2017	20.42	20.49	20.34	20.42
6201	NYSE	PEO	Thu, Jan 26, 2017	20.64	20.70	20.54	20.58
6200	NYSE	PEO	Wed, Jan 25, 2017	20.42	20.60	20.42	20.57
6199	NYSE	PEO	Tue, Jan 24, 2017	20.28	20.42	20.23	20.42
6198	NYSE	PEO	Mon, Jan 23, 2017	20.32	20.32	20.07	20.16
6197	NYSE	PEO	Fri, Jan 20, 2017	20.32	20.39	20.27	20.33
6196	NYSE	PEO	Thu, Jan 19, 2017	20.34	20.39	20.19	20.26
6195	NYSE	PEO	Wed, Jan 18, 2017	20.19	20.37	20.18	20.33
6194	NYSE	PEO	Tue, Jan 17, 2017	20.28	20.43	20.23	20.27
6193	NYSE	PEO	Fri, Jan 13, 2017	20.32	20.38	20.24	20.27
6192	NYSE	PEO	Thu, Jan 12, 2017	20.45	20.45	20.26	20.36
6191	NYSE	PEO	Wed, Jan 11, 2017	20.33	20.39	20.25	20.36
6190	NYSE	PEO	Tue, Jan 10, 2017	20.38	20.39	20.25	20.27
6189	NYSE	PEO	Mon, Jan 9, 2017	20.49	20.49	20.29	20.39
6188	NYSE	PEO	Fri, Jan 6, 2017	20.48	20.60	20.44	20.54
6187	NYSE	PEO	Thu, Jan 5, 2017	20.50	20.60	20.44	20.51
6186	NYSE	PEO	Wed, Jan 4, 2017	20.42	20.54	20.40	20.53
6185	NYSE	PEO	Tue, Jan 3, 2017	20.32	20.57	20.28	20.40
6184	NYSE	PEO	Fri, Dec 30, 2016	20.11	20.34	20.11	20.17
6183	NYSE	PEO	Thu, Dec 29, 2016	20.15	20.38	20.15	20.24
6182	NYSE	PEO	Wed, Dec 28, 2016	20.53	20.56	20.30	20.31
6181	NYSE	PEO	Tue, Dec 27, 2016	20.39	20.64	20.39	20.55
6180	NYSE	PEO	Fri, Dec 23, 2016	20.54	20.58	20.43	20.49
6179	NYSE	PEO	Thu, Dec 22, 2016	20.58	20.63	20.49	20.55
6178	NYSE	PEO	Wed, Dec 21, 2016	20.51	20.63	20.51	20.54
6177	NYSE	PEO	Tue, Dec 20, 2016	20.80	20.80	20.52	20.54
6176	NYSE	PEO	Mon, Dec 19, 2016	20.69	20.69	20.60	20.68
6175	NYSE	PEO	Fri, Dec 16, 2016	20.58	20.76	20.51	20.66
6174	NYSE	PEO	Thu, Dec 15, 2016	20.35	20.56	20.34	20.54
6173	NYSE	PEO	Wed, Dec 14, 2016	20.71	20.79	20.40	20.44
6172	NYSE	PEO	Tue, Dec 13, 2016	20.56	20.82	20.54	20.77
6171	NYSE	PEO	Mon, Dec 12, 2016	20.67	20.82	20.49	20.52
6170	NYSE	PEO	Fri, Dec 9, 2016	20.25	20.39	20.22	20.36
6169	NYSE	PEO	Thu, Dec 8, 2016	20.14	20.29	20.11	20.21
6168	NYSE	PEO	Wed, Dec 7, 2016	19.98	20.20	19.91	20.10
6167	NYSE	PEO	Tue, Dec 6, 2016	20.09	20.19	19.84	20.12
6166	NYSE	PEO	Mon, Dec 5, 2016	20.12	20.25	20.12	20.15
6165	NYSE	PEO	Fri, Dec 2, 2016	19.99	20.13	19.81	20.04
6164	NYSE	PEO	Thu, Dec 1, 2016	20.32	20.37	20.01	20.07
6163	NYSE	PEO	Wed, Nov 30, 2016	19.70	20.15	19.70	20.02
6162	NYSE	PEO	Tue, Nov 29, 2016	19.20	19.36	19.06	19.19
6161	NYSE	PEO	Mon, Nov 28, 2016	19.55	19.67	19.39	19.39
6160	NYSE	PEO	Fri, Nov 25, 2016	19.56	19.70	19.53	19.63
6159	NYSE	PEO	Wed, Nov 23, 2016	19.58	19.73	19.54	19.68
6158	NYSE	PEO	Tue, Nov 22, 2016	19.54	19.92	19.47	19.67
6157	NYSE	PEO	Mon, Nov 21, 2016	19.97	20.32	19.96	19.48
6156	NYSE	PEO	Fri, Nov 18, 2016	19.83	19.91	19.73	19.84
6155	NYSE	PEO	Thu, Nov 17, 2016	19.87	19.98	19.66	19.73
6154	NYSE	PEO	Wed, Nov 16, 2016	19.75	19.93	19.65	19.78
6153	NYSE	PEO	Tue, Nov 15, 2016	19.50	19.85	19.50	19.81
6152	NYSE	PEO	Mon, Nov 14, 2016	19.30	19.40	19.24	19.39
6151	NYSE	PEO	Fri, Nov 11, 2016	19.54	19.57	19.30	19.30
6150	NYSE	PEO	Thu, Nov 10, 2016	19.59	19.79	19.56	19.64
6149	NYSE	PEO	Wed, Nov 9, 2016	19.26	19.65	19.17	19.56
6148	NYSE	PEO	Tue, Nov 8, 2016	19.12	19.34	19.11	19.26
6147	NYSE	PEO	Mon, Nov 7, 2016	19.05	19.29	19.02	19.26
6146	NYSE	PEO	Fri, Nov 4, 2016	18.90	19.06	18.81	18.86
6145	NYSE	PEO	Thu, Nov 3, 2016	19.03	19.09	18.87	18.99
6144	NYSE	PEO	Wed, Nov 2, 2016	18.99	19.10	18.81	19.04
6143	NYSE	PEO	Tue, Nov 1, 2016	19.18	19.26	19.00	19.14
6142	NYSE	PEO	Mon, Oct 31, 2016	19.44	19.44	19.17	19.17
6141	NYSE	PEO	Fri, Oct 28, 2016	19.51	19.69	19.39	19.47
6140	NYSE	PEO	Thu, Oct 27, 2016	19.61	19.67	19.51	19.54
6139	NYSE	PEO	Wed, Oct 26, 2016	19.51	19.64	19.41	19.61
6138	NYSE	PEO	Tue, Oct 25, 2016	19.76	19.85	19.60	19.60
6137	NYSE	PEO	Mon, Oct 24, 2016	19.66	19.73	19.51	19.68
6136	NYSE	PEO	Fri, Oct 21, 2016	19.78	19.78	19.55	19.72
6135	NYSE	PEO	Thu, Oct 20, 2016	19.58	19.78	19.48	19.78
6134	NYSE	PEO	Wed, Oct 19, 2016	19.54	19.76	19.51	19.66
6133	NYSE	PEO	Tue, Oct 18, 2016	19.50	19.50	19.32	19.46
6132	NYSE	PEO	Mon, Oct 17, 2016	19.42	19.50	19.26	19.29
6131	NYSE	PEO	Fri, Oct 14, 2016	19.69	19.74	19.45	19.46
6130	NYSE	PEO	Thu, Oct 13, 2016	19.57	19.66	19.37	19.55
6129	NYSE	PEO	Wed, Oct 12, 2016	19.75	19.85	19.67	19.76
6128	NYSE	PEO	Tue, Oct 11, 2016	20.11	20.11	19.78	19.87
6127	NYSE	PEO	Mon, Oct 10, 2016	20.06	20.24	20.00	20.10
6126	NYSE	PEO	Fri, Oct 7, 2016	19.98	20.03	19.86	19.88
6125	NYSE	PEO	Thu, Oct 6, 2016	19.99	20.07	19.83	19.97
6124	NYSE	PEO	Wed, Oct 5, 2016	19.86	20.02	19.86	19.94
6123	NYSE	PEO	Tue, Oct 4, 2016	19.85	19.88	19.62	19.67
6122	NYSE	PEO	Mon, Oct 3, 2016	20.07	20.07	19.82	19.88
6121	NYSE	PEO	Fri, Sep 30, 2016	19.86	20.04	19.85	19.93
6120	NYSE	PEO	Thu, Sep 29, 2016	19.70	19.91	19.65	19.74
6119	NYSE	PEO	Wed, Sep 28, 2016	19.10	19.75	19.06	19.74
6118	NYSE	PEO	Tue, Sep 27, 2016	19.15	19.17	18.93	19.07
6117	NYSE	PEO	Mon, Sep 26, 2016	19.22	19.43	19.22	19.23
6116	NYSE	PEO	Fri, Sep 23, 2016	19.52	19.61	19.24	19.36
6115	NYSE	PEO	Thu, Sep 22, 2016	19.66	19.78	19.56	19.59
6114	NYSE	PEO	Wed, Sep 21, 2016	19.27	19.53	19.27	19.51
6113	NYSE	PEO	Tue, Sep 20, 2016	19.33	19.37	19.22	19.22
6112	NYSE	PEO	Mon, Sep 19, 2016	19.34	19.49	19.33	19.34
6111	NYSE	PEO	Fri, Sep 16, 2016	19.25	19.37	19.21	19.27
6110	NYSE	PEO	Thu, Sep 15, 2016	19.23	19.57	19.20	19.46
6109	NYSE	PEO	Wed, Sep 14, 2016	19.38	19.61	19.25	19.27
6108	NYSE	PEO	Tue, Sep 13, 2016	19.84	19.84	19.42	19.45
6107	NYSE	PEO	Mon, Sep 12, 2016	19.69	20.07	19.67	20.03
6106	NYSE	PEO	Fri, Sep 9, 2016	20.38	20.38	19.87	19.87
6105	NYSE	PEO	Thu, Sep 8, 2016	20.29	20.57	20.17	20.55
6104	NYSE	PEO	Wed, Sep 7, 2016	20.19	20.28	20.13	20.20
6103	NYSE	PEO	Tue, Sep 6, 2016	19.97	20.23	19.97	20.19
6102	NYSE	PEO	Fri, Sep 2, 2016	19.99	20.07	19.86	19.89
6101	NYSE	PEO	Thu, Sep 1, 2016	19.75	19.83	19.66	19.83
6100	NYSE	PEO	Wed, Aug 31, 2016	19.86	19.87	19.69	19.73
6099	NYSE	PEO	Tue, Aug 30, 2016	20.14	20.19	19.91	19.96
6098	NYSE	PEO	Mon, Aug 29, 2016	19.98	20.12	19.98	20.06
6097	NYSE	PEO	Fri, Aug 26, 2016	19.96	20.19	19.90	20.00
6096	NYSE	PEO	Thu, Aug 25, 2016	19.95	20.08	19.88	19.93
6095	NYSE	PEO	Wed, Aug 24, 2016	20.01	20.14	19.85	19.95
6094	NYSE	PEO	Tue, Aug 23, 2016	19.98	20.15	19.98	20.03
6093	NYSE	PEO	Mon, Aug 22, 2016	19.98	20.07	19.90	19.97
6092	NYSE	PEO	Fri, Aug 19, 2016	20.21	20.21	20.10	20.14
6091	NYSE	PEO	Thu, Aug 18, 2016	20.10	20.27	20.10	20.23
6090	NYSE	PEO	Wed, Aug 17, 2016	20.00	20.09	19.95	20.06
6089	NYSE	PEO	Tue, Aug 16, 2016	19.84	20.12	19.81	20.04
6088	NYSE	PEO	Mon, Aug 15, 2016	19.81	19.99	19.81	19.91
6087	NYSE	PEO	Fri, Aug 12, 2016	19.70	19.88	19.69	19.72
6086	NYSE	PEO	Thu, Aug 11, 2016	19.55	19.85	19.55	19.65
6085	NYSE	PEO	Wed, Aug 10, 2016	19.78	19.78	19.49	19.52
6084	NYSE	PEO	Tue, Aug 9, 2016	19.95	19.96	19.69	19.65
6083	NYSE	PEO	Mon, Aug 8, 2016	19.90	19.94	19.82	19.90
6082	NYSE	PEO	Fri, Aug 5, 2016	19.61	19.69	19.52	19.69
6081	NYSE	PEO	Thu, Aug 4, 2016	19.33	19.58	19.29	19.50
6080	NYSE	PEO	Wed, Aug 3, 2016	19.00	19.33	19.00	19.29
6079	NYSE	PEO	Tue, Aug 2, 2016	19.07	19.23	18.80	18.98
6078	NYSE	PEO	Mon, Aug 1, 2016	19.49	19.50	19.02	19.02
6077	NYSE	PEO	Fri, Jul 29, 2016	19.36	19.65	19.35	19.62
6076	NYSE	PEO	Thu, Jul 28, 2016	19.59	19.68	19.44	19.50
6075	NYSE	PEO	Wed, Jul 27, 2016	19.73	19.92	19.53	19.59
6074	NYSE	PEO	Tue, Jul 26, 2016	19.65	19.81	19.60	19.76
6073	NYSE	PEO	Mon, Jul 25, 2016	19.92	19.92	19.65	19.70
6072	NYSE	PEO	Fri, Jul 22, 2016	19.88	19.98	19.84	19.92
6071	NYSE	PEO	Thu, Jul 21, 2016	20.02	20.15	19.88	19.92
6070	NYSE	PEO	Wed, Jul 20, 2016	19.95	20.06	19.81	19.98
6069	NYSE	PEO	Tue, Jul 19, 2016	19.96	20.03	19.93	19.95
6068	NYSE	PEO	Mon, Jul 18, 2016	19.95	20.08	19.90	19.98
6067	NYSE	PEO	Fri, Jul 15, 2016	20.01	20.14	19.91	19.95
6066	NYSE	PEO	Thu, Jul 14, 2016	20.03	20.17	19.90	19.94
6065	NYSE	PEO	Wed, Jul 13, 2016	20.10	20.13	19.85	19.92
6064	NYSE	PEO	Tue, Jul 12, 2016	20.05	20.21	20.02	20.04
6063	NYSE	PEO	Mon, Jul 11, 2016	19.80	19.96	19.69	19.74
6062	NYSE	PEO	Fri, Jul 8, 2016	19.63	19.75	19.57	19.68
6061	NYSE	PEO	Thu, Jul 7, 2016	19.61	19.91	19.39	19.41
6060	NYSE	PEO	Wed, Jul 6, 2016	19.57	19.67	19.45	19.49
6059	NYSE	PEO	Tue, Jul 5, 2016	20.00	20.05	19.53	19.63
6058	NYSE	PEO	Fri, Jul 1, 2016	20.19	20.29	20.05	20.09
6057	NYSE	PEO	Thu, Jun 30, 2016	20.00	20.15	19.95	20.11
6056	NYSE	PEO	Wed, Jun 29, 2016	19.61	20.12	19.57	19.98
6055	NYSE	PEO	Tue, Jun 28, 2016	19.44	19.56	19.28	19.40
6054	NYSE	PEO	Mon, Jun 27, 2016	19.77	19.77	19.00	19.06
6053	NYSE	PEO	Fri, Jun 24, 2016	19.95	20.01	19.80	19.88
6052	NYSE	PEO	Thu, Jun 23, 2016	20.36	20.40	20.15	20.32
6051	NYSE	PEO	Wed, Jun 22, 2016	20.21	20.22	20.10	20.11
6050	NYSE	PEO	Tue, Jun 21, 2016	20.00	20.15	19.87	20.07
6049	NYSE	PEO	Mon, Jun 20, 2016	20.20	20.23	20.00	20.01
6048	NYSE	PEO	Fri, Jun 17, 2016	19.83	19.93	19.70	19.88
6047	NYSE	PEO	Thu, Jun 16, 2016	19.76	19.76	19.51	19.66
6046	NYSE	PEO	Wed, Jun 15, 2016	19.62	19.90	19.61	19.85
6045	NYSE	PEO	Tue, Jun 14, 2016	19.56	19.68	19.51	19.58
6044	NYSE	PEO	Mon, Jun 13, 2016	20.08	20.19	19.57	19.59
6043	NYSE	PEO	Fri, Jun 10, 2016	20.30	20.38	20.09	20.11
6042	NYSE	PEO	Thu, Jun 9, 2016	20.32	20.49	20.30	20.49
6041	NYSE	PEO	Wed, Jun 8, 2016	20.27	20.56	20.27	20.49
6040	NYSE	PEO	Tue, Jun 7, 2016	20.12	20.24	20.07	20.23
6039	NYSE	PEO	Mon, Jun 6, 2016	19.97	20.16	19.92	20.05
6038	NYSE	PEO	Fri, Jun 3, 2016	19.79	19.90	19.66	19.84
6037	NYSE	PEO	Thu, Jun 2, 2016	19.67	19.80	19.30	19.62
6036	NYSE	PEO	Wed, Jun 1, 2016	19.15	19.28	18.98	19.24
6035	NYSE	PEO	Tue, May 31, 2016	19.21	19.34	19.02	19.24
6034	NYSE	PEO	Fri, May 27, 2016	19.17	19.21	19.10	19.21
6033	NYSE	PEO	Thu, May 26, 2016	19.33	19.34	19.17	19.25
6032	NYSE	PEO	Wed, May 25, 2016	19.05	19.27	19.05	19.26
6031	NYSE	PEO	Tue, May 24, 2016	18.87	19.06	18.79	18.96
6030	NYSE	PEO	Mon, May 23, 2016	18.72	18.81	18.65	18.78
6029	NYSE	PEO	Fri, May 20, 2016	18.65	18.83	18.63	18.80
6028	NYSE	PEO	Thu, May 19, 2016	18.53	18.69	18.34	18.59
6027	NYSE	PEO	Wed, May 18, 2016	18.85	18.89	18.53	18.63
6026	NYSE	PEO	Tue, May 17, 2016	18.79	19.05	18.70	18.87
6025	NYSE	PEO	Mon, May 16, 2016	18.73	18.88	18.70	18.84
6024	NYSE	PEO	Fri, May 13, 2016	18.62	18.75	18.47	18.56
6023	NYSE	PEO	Thu, May 12, 2016	18.84	18.92	18.61	18.66
6022	NYSE	PEO	Wed, May 11, 2016	18.61	18.80	18.47	18.67
6021	NYSE	PEO	Tue, May 10, 2016	18.51	18.70	18.51	18.65
6020	NYSE	PEO	Mon, May 9, 2016	18.61	18.63	18.24	18.38
6019	NYSE	PEO	Fri, May 6, 2016	18.58	18.82	18.58	18.69
6018	NYSE	PEO	Thu, May 5, 2016	18.92	19.02	18.65	18.75
6017	NYSE	PEO	Wed, May 4, 2016	18.87	18.96	18.58	18.66
6016	NYSE	PEO	Tue, May 3, 2016	19.07	19.11	18.82	18.91
6015	NYSE	PEO	Mon, May 2, 2016	19.32	19.36	19.07	19.34
6014	NYSE	PEO	Fri, Apr 29, 2016	19.44	19.58	19.17	19.30
6013	NYSE	PEO	Thu, Apr 28, 2016	19.57	19.73	19.35	19.41
6012	NYSE	PEO	Wed, Apr 27, 2016	19.43	19.74	19.43	19.70
6011	NYSE	PEO	Tue, Apr 26, 2016	19.14	19.40	19.14	19.39
6010	NYSE	PEO	Mon, Apr 25, 2016	19.14	19.26	18.93	19.01
6009	NYSE	PEO	Fri, Apr 22, 2016	19.07	19.29	19.07	19.25
6008	NYSE	PEO	Thu, Apr 21, 2016	19.15	19.20	19.02	19.02
6007	NYSE	PEO	Wed, Apr 20, 2016	18.89	19.24	18.88	19.07
6006	NYSE	PEO	Tue, Apr 19, 2016	18.78	19.08	18.76	18.98
6005	NYSE	PEO	Mon, Apr 18, 2016	18.18	18.72	18.15	18.62
6004	NYSE	PEO	Fri, Apr 15, 2016	18.63	18.65	18.41	18.48
6003	NYSE	PEO	Thu, Apr 14, 2016	18.84	18.84	18.54	18.73
6002	NYSE	PEO	Wed, Apr 13, 2016	18.54	18.73	18.44	18.68
6001	NYSE	PEO	Tue, Apr 12, 2016	18.14	18.60	18.11	18.60
6000	NYSE	PEO	Mon, Apr 11, 2016	18.19	18.23	18.00	18.14
5999	NYSE	PEO	Fri, Apr 8, 2016	17.98	18.18	17.98	18.09
5998	NYSE	PEO	Thu, Apr 7, 2016	17.69	17.78	17.52	17.75
5997	NYSE	PEO	Wed, Apr 6, 2016	17.61	17.87	17.49	17.86
5996	NYSE	PEO	Tue, Apr 5, 2016	17.65	17.65	17.65	17.45
5995	NYSE	PEO	Mon, Apr 4, 2016	17.77	17.93	17.54	17.65
5994	NYSE	PEO	Fri, Apr 1, 2016	17.66	17.88	17.55	17.87
5993	NYSE	PEO	Thu, Mar 31, 2016	17.93	18.13	17.93	17.99
5992	NYSE	PEO	Wed, Mar 30, 2016	17.98	18.14	17.91	17.99
5991	NYSE	PEO	Tue, Mar 29, 2016	17.65	17.92	17.44	17.87
5990	NYSE	PEO	Mon, Mar 28, 2016	17.75	17.87	17.68	17.81
5989	NYSE	PEO	Thu, Mar 24, 2016	17.67	17.86	17.48	17.85
5988	NYSE	PEO	Wed, Mar 23, 2016	18.17	18.17	17.75	17.75
5987	NYSE	PEO	Tue, Mar 22, 2016	18.10	18.35	18.10	18.26
5986	NYSE	PEO	Mon, Mar 21, 2016	18.32	18.38	18.20	18.23
5985	NYSE	PEO	Fri, Mar 18, 2016	18.40	18.46	18.19	18.30
5984	NYSE	PEO	Thu, Mar 17, 2016	18.17	18.44	18.16	18.30
5983	NYSE	PEO	Wed, Mar 16, 2016	17.83	18.15	17.83	18.10
5982	NYSE	PEO	Tue, Mar 15, 2016	17.97	17.97	17.97	17.79
5981	NYSE	PEO	Mon, Mar 14, 2016	17.88	17.93	17.73	17.85
5980	NYSE	PEO	Fri, Mar 11, 2016	17.72	17.72	17.72	17.96
5979	NYSE	PEO	Thu, Mar 10, 2016	17.63	17.63	17.63	17.72
5978	NYSE	PEO	Wed, Mar 9, 2016	17.47	17.83	17.42	17.63
5977	NYSE	PEO	Tue, Mar 8, 2016	17.93	17.93	17.34	17.36
5976	NYSE	PEO	Mon, Mar 7, 2016	17.49	18.07	17.49	18.05
5975	NYSE	PEO	Fri, Mar 4, 2016	17.65	17.88	17.40	17.60
5974	NYSE	PEO	Thu, Mar 3, 2016	17.28	17.28	17.28	17.50
5973	NYSE	PEO	Wed, Mar 2, 2016	16.89	17.31	16.78	17.28
5972	NYSE	PEO	Tue, Mar 1, 2016	16.68	17.01	16.53	17.00
5971	NYSE	PEO	Mon, Feb 29, 2016	16.67	16.85	16.50	16.52
5970	NYSE	PEO	Fri, Feb 26, 2016	16.73	16.84	16.58	16.61
5969	NYSE	PEO	Thu, Feb 25, 2016	16.46	16.65	16.18	16.50
5968	NYSE	PEO	Wed, Feb 24, 2016	16.11	16.48	16.03	16.46
5967	NYSE	PEO	Tue, Feb 23, 2016	16.73	16.73	16.29	16.40
5966	NYSE	PEO	Mon, Feb 22, 2016	16.77	16.94	16.74	16.85
5965	NYSE	PEO	Fri, Feb 19, 2016	16.47	16.55	16.24	16.55
5964	NYSE	PEO	Thu, Feb 18, 2016	16.95	16.95	16.54	16.63
5963	NYSE	PEO	Wed, Feb 17, 2016	16.30	16.86	16.30	16.73
5962	NYSE	PEO	Tue, Feb 16, 2016	16.18	16.25	15.95	16.12
5961	NYSE	PEO	Fri, Feb 12, 2016	15.91	16.08	15.71	15.96
5960	NYSE	PEO	Thu, Feb 11, 2016	15.41	15.69	15.24	15.66
5959	NYSE	PEO	Wed, Feb 10, 2016	15.74	15.92	15.52	15.62
5958	NYSE	PEO	Tue, Feb 9, 2016	15.95	16.09	15.52	15.69
5957	NYSE	PEO	Mon, Feb 8, 2016	15.98	16.18	15.74	16.09
5956	NYSE	PEO	Fri, Feb 5, 2016	16.58	16.61	16.19	16.19
5955	NYSE	PEO	Thu, Feb 4, 2016	16.59	16.99	16.58	16.64
5954	NYSE	PEO	Wed, Feb 3, 2016	16.15	16.62	15.77	16.58
5953	NYSE	PEO	Tue, Feb 2, 2016	16.18	16.18	15.85	16.04
5952	NYSE	PEO	Mon, Feb 1, 2016	16.47	16.50	16.15	16.50
5951	NYSE	PEO	Fri, Jan 29, 2016	16.33	16.69	16.23	16.66
5950	NYSE	PEO	Thu, Jan 28, 2016	16.35	16.61	16.10	16.40
5949	NYSE	PEO	Wed, Jan 27, 2016	15.86	16.19	15.69	15.82
5948	NYSE	PEO	Tue, Jan 26, 2016	15.37	15.90	15.37	15.89
5947	NYSE	PEO	Mon, Jan 25, 2016	15.75	15.96	15.27	15.27
5946	NYSE	PEO	Fri, Jan 22, 2016	16.15	16.16	15.80	15.95
5945	NYSE	PEO	Thu, Jan 21, 2016	15.08	15.62	14.81	15.46
5944	NYSE	PEO	Wed, Jan 20, 2016	15.02	15.25	14.29	14.99
5943	NYSE	PEO	Tue, Jan 19, 2016	15.73	15.78	15.16	15.34
5942	NYSE	PEO	Fri, Jan 15, 2016	15.58	15.89	15.39	15.68
5941	NYSE	PEO	Thu, Jan 14, 2016	15.66	16.22	15.43	16.06
5940	NYSE	PEO	Wed, Jan 13, 2016	16.01	16.18	15.35	15.43
5939	NYSE	PEO	Tue, Jan 12, 2016	16.06	16.14	15.54	15.80
5938	NYSE	PEO	Mon, Jan 11, 2016	16.43	16.43	15.76	15.80
5937	NYSE	PEO	Fri, Jan 8, 2016	16.60	16.75	16.30	16.30
5936	NYSE	PEO	Thu, Jan 7, 2016	16.81	16.95	16.50	16.50
5935	NYSE	PEO	Wed, Jan 6, 2016	17.34	17.34	16.86	16.92
5934	NYSE	PEO	Tue, Jan 5, 2016	17.59	17.70	17.45	17.50
5933	NYSE	PEO	Mon, Jan 4, 2016	17.62	17.62	17.34	17.54
5932	NYSE	PEO	Thu, Dec 31, 2015	17.52	17.75	17.42	17.74
5931	NYSE	PEO	Wed, Dec 30, 2015	17.52	17.75	17.46	17.49
5930	NYSE	PEO	Tue, Dec 29, 2015	17.75	18.00	17.70	17.74
5929	NYSE	PEO	Mon, Dec 28, 2015	17.64	17.79	17.52	17.61
5928	NYSE	PEO	Thu, Dec 24, 2015	18.15	18.20	17.85	18.00
5927	NYSE	PEO	Wed, Dec 23, 2015	17.67	18.14	17.67	18.06
5926	NYSE	PEO	Tue, Dec 22, 2015	17.32	17.77	17.24	17.43
5925	NYSE	PEO	Mon, Dec 21, 2015	17.42	17.46	17.16	17.27
5924	NYSE	PEO	Fri, Dec 18, 2015	17.45	17.49	17.30	17.42
5923	NYSE	PEO	Thu, Dec 17, 2015	17.78	17.96	17.49	17.49
5922	NYSE	PEO	Wed, Dec 16, 2015	17.64	17.90	17.62	17.82
5921	NYSE	PEO	Tue, Dec 15, 2015	17.46	17.80	17.46	17.72
5920	NYSE	PEO	Mon, Dec 14, 2015	17.25	17.55	17.00	17.35
5919	NYSE	PEO	Fri, Dec 11, 2015	17.75	17.75	17.27	17.34
5918	NYSE	PEO	Thu, Dec 10, 2015	17.83	18.20	17.83	17.94
5917	NYSE	PEO	Wed, Dec 9, 2015	17.84	18.24	17.71	17.85
5916	NYSE	PEO	Tue, Dec 8, 2015	17.61	17.94	17.43	17.67
5915	NYSE	PEO	Mon, Dec 7, 2015	18.42	18.42	17.79	17.95
5914	NYSE	PEO	Fri, Dec 4, 2015	18.70	18.81	18.42	18.64
5913	NYSE	PEO	Thu, Dec 3, 2015	19.16	19.16	18.71	18.82
5912	NYSE	PEO	Wed, Dec 2, 2015	19.39	19.52	18.97	19.01
5911	NYSE	PEO	Tue, Dec 1, 2015	19.37	19.53	19.36	19.46
5910	NYSE	PEO	Mon, Nov 30, 2015	19.22	19.49	19.22	19.32
5909	NYSE	PEO	Fri, Nov 27, 2015	19.29	19.29	19.10	19.18
5908	NYSE	PEO	Wed, Nov 25, 2015	19.43	19.55	19.30	19.39
5907	NYSE	PEO	Tue, Nov 24, 2015	19.24	19.75	19.24	19.57
5906	NYSE	PEO	Mon, Nov 23, 2015	19.23	19.35	19.01	19.25
5905	NYSE	PEO	Fri, Nov 20, 2015	20.34	20.41	20.13	20.19
5904	NYSE	PEO	Thu, Nov 19, 2015	20.55	20.56	20.24	20.31
5903	NYSE	PEO	Wed, Nov 18, 2015	20.27	20.59	20.23	20.56
5902	NYSE	PEO	Tue, Nov 17, 2015	20.25	20.37	20.12	20.25
5901	NYSE	PEO	Mon, Nov 16, 2015	19.68	20.38	19.68	20.35
5900	NYSE	PEO	Fri, Nov 13, 2015	19.71	19.96	19.55	19.80
5899	NYSE	PEO	Thu, Nov 12, 2015	19.87	20.02	19.73	19.77
5898	NYSE	PEO	Wed, Nov 11, 2015	20.49	20.52	20.17	20.22
5897	NYSE	PEO	Tue, Nov 10, 2015	20.41	20.67	20.39	20.56
5896	NYSE	PEO	Mon, Nov 9, 2015	20.58	20.87	20.47	20.49
5895	NYSE	PEO	Fri, Nov 6, 2015	20.74	20.79	20.50	20.71
5894	NYSE	PEO	Thu, Nov 5, 2015	21.05	21.14	20.82	20.95
5893	NYSE	PEO	Wed, Nov 4, 2015	21.47	21.47	21.00	21.12
5892	NYSE	PEO	Tue, Nov 3, 2015	21.00	21.63	20.95	21.38
5891	NYSE	PEO	Mon, Nov 2, 2015	20.47	20.97	20.33	20.97
5890	NYSE	PEO	Fri, Oct 30, 2015	20.21	20.63	20.15	20.54
5889	NYSE	PEO	Thu, Oct 29, 2015	20.15	20.52	20.15	20.20
5888	NYSE	PEO	Wed, Oct 28, 2015	19.96	20.49	19.93	20.25
5887	NYSE	PEO	Tue, Oct 27, 2015	19.97	19.98	19.74	19.95
5886	NYSE	PEO	Mon, Oct 26, 2015	20.50	20.68	20.07	20.15
5885	NYSE	PEO	Fri, Oct 23, 2015	20.60	20.80	20.49	20.55
5884	NYSE	PEO	Thu, Oct 22, 2015	20.31	20.70	20.31	20.66
5883	NYSE	PEO	Wed, Oct 21, 2015	20.39	20.39	20.22	20.26
5882	NYSE	PEO	Tue, Oct 20, 2015	20.17	20.54	20.17	20.48
5881	NYSE	PEO	Mon, Oct 19, 2015	20.44	20.45	20.22	20.24
5880	NYSE	PEO	Fri, Oct 16, 2015	20.68	20.78	20.45	20.58
5879	NYSE	PEO	Thu, Oct 15, 2015	20.48	20.66	20.25	20.62
5878	NYSE	PEO	Wed, Oct 14, 2015	20.30	20.57	20.18	20.55
5877	NYSE	PEO	Tue, Oct 13, 2015	20.44	20.67	20.30	20.41
5876	NYSE	PEO	Mon, Oct 12, 2015	20.70	20.70	20.26	20.67
5875	NYSE	PEO	Fri, Oct 9, 2015	20.87	20.87	20.50	20.79
5874	NYSE	PEO	Thu, Oct 8, 2015	20.37	20.82	20.18	20.67
5873	NYSE	PEO	Wed, Oct 7, 2015	20.55	20.58	19.92	20.47
5872	NYSE	PEO	Tue, Oct 6, 2015	19.62	20.44	19.57	20.44
5871	NYSE	PEO	Mon, Oct 5, 2015	19.13	19.60	19.13	19.60
5870	NYSE	PEO	Fri, Oct 2, 2015	18.19	19.10	18.01	19.10
5869	NYSE	PEO	Thu, Oct 1, 2015	18.24	18.69	18.05	18.69
5868	NYSE	PEO	Wed, Sep 30, 2015	17.91	18.29	17.80	18.16
5867	NYSE	PEO	Tue, Sep 29, 2015	17.96	18.15	17.75	17.84
5866	NYSE	PEO	Mon, Sep 28, 2015	18.39	18.39	17.94	17.97
5865	NYSE	PEO	Fri, Sep 25, 2015	18.80	18.80	18.42	18.57
5864	NYSE	PEO	Thu, Sep 24, 2015	18.49	18.69	18.27	18.64
5863	NYSE	PEO	Wed, Sep 23, 2015	18.94	18.96	18.53	18.54
5862	NYSE	PEO	Tue, Sep 22, 2015	18.65	18.91	18.60	18.84
5861	NYSE	PEO	Mon, Sep 21, 2015	18.99	19.11	18.91	19.04
5860	NYSE	PEO	Fri, Sep 18, 2015	18.98	19.11	18.77	18.84
5859	NYSE	PEO	Thu, Sep 17, 2015	19.33	19.60	19.23	19.27
5858	NYSE	PEO	Wed, Sep 16, 2015	18.98	19.48	18.98	19.38
5857	NYSE	PEO	Tue, Sep 15, 2015	18.69	19.00	18.65	18.92
5856	NYSE	PEO	Mon, Sep 14, 2015	18.77	18.77	18.57	18.70
5855	NYSE	PEO	Fri, Sep 11, 2015	18.91	18.95	18.64	18.82
5854	NYSE	PEO	Thu, Sep 10, 2015	18.99	19.16	18.87	19.10
5853	NYSE	PEO	Wed, Sep 9, 2015	19.34	19.57	18.96	19.00
5852	NYSE	PEO	Tue, Sep 8, 2015	19.27	19.33	19.02	19.24
5851	NYSE	PEO	Fri, Sep 4, 2015	19.06	19.17	18.95	19.05
5850	NYSE	PEO	Thu, Sep 3, 2015	19.41	19.75	19.23	19.40
5849	NYSE	PEO	Wed, Sep 2, 2015	19.54	19.54	18.91	19.34
5848	NYSE	PEO	Tue, Sep 1, 2015	19.29	19.42	19.07	19.29
5847	NYSE	PEO	Mon, Aug 31, 2015	19.39	19.91	19.16	19.82
5846	NYSE	PEO	Fri, Aug 28, 2015	19.23	19.97	19.23	19.68
5845	NYSE	PEO	Thu, Aug 27, 2015	18.73	19.44	18.73	19.44
5844	NYSE	PEO	Wed, Aug 26, 2015	18.30	18.39	18.00	18.32
5843	NYSE	PEO	Tue, Aug 25, 2015	18.65	18.77	17.90	17.97
5842	NYSE	PEO	Mon, Aug 24, 2015	17.33	18.44	17.22	18.03
5841	NYSE	PEO	Fri, Aug 21, 2015	19.61	19.67	19.02	19.02
5840	NYSE	PEO	Thu, Aug 20, 2015	19.91	19.95	19.70	19.70
5839	NYSE	PEO	Wed, Aug 19, 2015	20.27	20.45	19.90	19.96
5838	NYSE	PEO	Tue, Aug 18, 2015	20.48	20.48	20.29	20.45
5837	NYSE	PEO	Mon, Aug 17, 2015	20.34	20.51	20.20	20.48
5836	NYSE	PEO	Fri, Aug 14, 2015	20.51	20.53	20.40	20.50
5835	NYSE	PEO	Thu, Aug 13, 2015	20.64	20.69	20.47	20.49
5834	NYSE	PEO	Wed, Aug 12, 2015	20.23	20.82	20.23	20.74
5833	NYSE	PEO	Tue, Aug 11, 2015	20.21	20.40	20.08	20.39
5832	NYSE	PEO	Mon, Aug 10, 2015	20.04	20.55	20.04	20.54
5831	NYSE	PEO	Fri, Aug 7, 2015	20.17	20.30	19.92	19.96
5830	NYSE	PEO	Thu, Aug 6, 2015	20.00	20.26	19.86	20.19
5829	NYSE	PEO	Wed, Aug 5, 2015	20.21	20.44	19.95	19.96
5828	NYSE	PEO	Tue, Aug 4, 2015	20.16	20.42	20.07	20.08
5827	NYSE	PEO	Mon, Aug 3, 2015	20.29	20.42	20.07	20.11
5826	NYSE	PEO	Fri, Jul 31, 2015	20.76	20.81	20.41	20.48
5825	NYSE	PEO	Thu, Jul 30, 2015	20.87	21.02	20.74	20.81
5824	NYSE	PEO	Wed, Jul 29, 2015	20.52	20.91	20.51	20.87
5823	NYSE	PEO	Tue, Jul 28, 2015	20.12	20.69	20.10	20.56
5822	NYSE	PEO	Mon, Jul 27, 2015	20.41	20.45	20.07	20.15
5821	NYSE	PEO	Fri, Jul 24, 2015	20.87	20.87	20.41	20.51
5820	NYSE	PEO	Thu, Jul 23, 2015	21.01	21.12	20.75	20.87
5819	NYSE	PEO	Wed, Jul 22, 2015	21.00	21.07	20.91	20.92
5818	NYSE	PEO	Tue, Jul 21, 2015	21.11	21.23	20.99	21.02
5817	NYSE	PEO	Mon, Jul 20, 2015	21.44	21.44	21.10	21.11
5816	NYSE	PEO	Fri, Jul 17, 2015	21.67	21.68	21.34	21.46
5815	NYSE	PEO	Thu, Jul 16, 2015	21.93	21.94	21.70	21.73
5814	NYSE	PEO	Wed, Jul 15, 2015	22.23	22.24	21.74	21.74
5813	NYSE	PEO	Tue, Jul 14, 2015	22.04	22.29	22.04	22.23
5812	NYSE	PEO	Mon, Jul 13, 2015	21.95	22.15	21.91	22.09
5811	NYSE	PEO	Fri, Jul 10, 2015	21.92	22.05	21.84	21.97
5810	NYSE	PEO	Thu, Jul 9, 2015	21.77	21.99	21.69	21.79
5809	NYSE	PEO	Wed, Jul 8, 2015	21.83	22.01	21.50	21.50
5808	NYSE	PEO	Tue, Jul 7, 2015	21.80	22.10	21.54	21.97
5807	NYSE	PEO	Mon, Jul 6, 2015	21.96	22.17	21.76	21.91
5806	NYSE	PEO	Thu, Jul 2, 2015	22.26	22.40	22.19	22.22
5805	NYSE	PEO	Wed, Jul 1, 2015	22.48	22.50	22.11	22.18
5804	NYSE	PEO	Tue, Jun 30, 2015	22.52	22.52	22.23	22.33
5803	NYSE	PEO	Mon, Jun 29, 2015	22.47	22.61	22.25	22.25
5802	NYSE	PEO	Fri, Jun 26, 2015	22.77	22.77	22.59	22.65
5801	NYSE	PEO	Thu, Jun 25, 2015	22.91	23.23	22.73	22.76
5800	NYSE	PEO	Wed, Jun 24, 2015	23.07	23.33	22.93	22.94
5799	NYSE	PEO	Tue, Jun 23, 2015	23.02	23.28	22.98	23.16
5798	NYSE	PEO	Mon, Jun 22, 2015	23.07	23.25	23.03	23.08
5797	NYSE	PEO	Fri, Jun 19, 2015	23.14	23.26	22.95	22.97
5796	NYSE	PEO	Thu, Jun 18, 2015	23.27	23.35	23.11	23.20
5795	NYSE	PEO	Wed, Jun 17, 2015	23.25	23.50	23.11	23.15
5794	NYSE	PEO	Tue, Jun 16, 2015	22.96	23.30	22.96	23.20
5793	NYSE	PEO	Mon, Jun 15, 2015	23.08	23.20	22.84	23.02
5792	NYSE	PEO	Fri, Jun 12, 2015	23.35	23.42	23.18	23.24
5791	NYSE	PEO	Thu, Jun 11, 2015	23.55	23.77	23.45	23.50
5790	NYSE	PEO	Wed, Jun 10, 2015	23.51	23.77	23.44	23.58
5789	NYSE	PEO	Tue, Jun 9, 2015	23.52	23.71	23.25	23.29
5788	NYSE	PEO	Mon, Jun 8, 2015	23.70	23.78	23.35	23.37
5787	NYSE	PEO	Fri, Jun 5, 2015	23.76	23.99	23.65	23.75
5786	NYSE	PEO	Thu, Jun 4, 2015	23.95	24.01	23.60	23.61
5785	NYSE	PEO	Wed, Jun 3, 2015	24.12	24.18	24.00	24.03
5784	NYSE	PEO	Tue, Jun 2, 2015	24.01	24.25	23.97	24.13
5783	NYSE	PEO	Mon, Jun 1, 2015	24.07	24.08	23.86	23.92
5782	NYSE	PEO	Fri, May 29, 2015	24.06	24.23	23.85	23.95
5781	NYSE	PEO	Thu, May 28, 2015	24.09	24.17	23.95	24.07
5780	NYSE	PEO	Wed, May 27, 2015	24.26	24.34	24.09	24.19
5779	NYSE	PEO	Tue, May 26, 2015	24.33	24.44	24.13	24.38
5778	NYSE	PEO	Fri, May 22, 2015	24.38	24.58	24.37	24.49
5777	NYSE	PEO	Thu, May 21, 2015	24.36	24.58	24.36	24.57
5776	NYSE	PEO	Wed, May 20, 2015	24.21	24.36	24.13	24.29
5775	NYSE	PEO	Tue, May 19, 2015	24.29	24.38	24.01	24.16
5774	NYSE	PEO	Mon, May 18, 2015	24.36	24.45	24.30	24.35
5773	NYSE	PEO	Fri, May 15, 2015	24.45	24.48	24.36	24.41
5772	NYSE	PEO	Thu, May 14, 2015	24.68	24.68	24.50	24.52
5771	NYSE	PEO	Wed, May 13, 2015	24.60	24.64	24.28	24.51
5770	NYSE	PEO	Tue, May 12, 2015	24.53	24.58	24.42	24.51
5769	NYSE	PEO	Mon, May 11, 2015	24.60	24.74	24.54	24.56
5768	NYSE	PEO	Fri, May 8, 2015	24.79	24.97	24.46	24.74
5767	NYSE	PEO	Thu, May 7, 2015	24.82	24.82	24.51	24.63
5766	NYSE	PEO	Wed, May 6, 2015	25.05	25.10	24.81	24.90
5765	NYSE	PEO	Tue, May 5, 2015	24.98	25.22	24.82	24.86
5764	NYSE	PEO	Mon, May 4, 2015	24.86	24.95	24.86	24.92
5763	NYSE	PEO	Fri, May 1, 2015	24.81	24.90	24.70	24.81
5762	NYSE	PEO	Thu, Apr 30, 2015	24.77	24.91	24.67	24.80
5761	NYSE	PEO	Wed, Apr 29, 2015	24.61	24.84	24.60	24.76
5760	NYSE	PEO	Tue, Apr 28, 2015	24.50	24.66	24.43	24.65
5759	NYSE	PEO	Mon, Apr 27, 2015	24.75	24.79	24.51	24.54
5758	NYSE	PEO	Fri, Apr 24, 2015	24.68	24.72	24.57	24.71
5757	NYSE	PEO	Thu, Apr 23, 2015	24.57	24.81	24.57	24.65
5756	NYSE	PEO	Wed, Apr 22, 2015	24.45	24.64	24.34	24.56
5755	NYSE	PEO	Tue, Apr 21, 2015	24.68	24.71	24.38	24.45
5754	NYSE	PEO	Mon, Apr 20, 2015	24.74	24.85	24.56	24.68
5753	NYSE	PEO	Fri, Apr 17, 2015	24.63	24.64	24.40	24.59
5752	NYSE	PEO	Thu, Apr 16, 2015	24.63	24.80	24.56	24.76
5751	NYSE	PEO	Wed, Apr 15, 2015	24.39	24.70	24.13	24.69
5750	NYSE	PEO	Tue, Apr 14, 2015	23.76	24.20	23.76	24.05
5749	NYSE	PEO	Mon, Apr 13, 2015	24.01	24.03	23.69	23.74
5748	NYSE	PEO	Fri, Apr 10, 2015	23.90	23.99	23.70	23.97
5747	NYSE	PEO	Thu, Apr 9, 2015	23.55	23.88	23.55	23.84
5746	NYSE	PEO	Wed, Apr 8, 2015	23.75	23.82	23.49	23.58
5745	NYSE	PEO	Tue, Apr 7, 2015	23.65	23.80	23.59	23.70
5744	NYSE	PEO	Mon, Apr 6, 2015	23.21	23.75	23.21	23.66
5743	NYSE	PEO	Thu, Apr 2, 2015	23.11	23.33	22.99	23.19
5742	NYSE	PEO	Wed, Apr 1, 2015	22.90	23.38	22.90	23.15
5741	NYSE	PEO	Tue, Mar 31, 2015	23.11	23.22	23.02	23.15
5740	NYSE	PEO	Mon, Mar 30, 2015	23.14	23.35	23.07	23.28
5739	NYSE	PEO	Fri, Mar 27, 2015	23.00	23.03	22.84	22.94
5738	NYSE	PEO	Thu, Mar 26, 2015	23.11	23.29	22.95	23.06
5737	NYSE	PEO	Wed, Mar 25, 2015	22.91	23.17	22.87	23.02
5736	NYSE	PEO	Tue, Mar 24, 2015	22.97	22.97	22.80	22.87
5735	NYSE	PEO	Mon, Mar 23, 2015	22.98	23.25	22.95	22.97
5734	NYSE	PEO	Fri, Mar 20, 2015	22.85	23.11	22.75	23.00
5733	NYSE	PEO	Thu, Mar 19, 2015	22.97	22.97	22.65	22.73
5732	NYSE	PEO	Wed, Mar 18, 2015	22.44	23.20	22.40	23.10
5731	NYSE	PEO	Tue, Mar 17, 2015	22.67	22.79	22.57	22.60
5730	NYSE	PEO	Mon, Mar 16, 2015	22.60	22.88	22.52	22.81
5729	NYSE	PEO	Fri, Mar 13, 2015	22.75	22.78	22.56	22.64
5728	NYSE	PEO	Thu, Mar 12, 2015	23.05	23.15	22.80	22.88
5727	NYSE	PEO	Wed, Mar 11, 2015	23.06	23.07	22.85	23.03
5726	NYSE	PEO	Tue, Mar 10, 2015	23.18	23.30	23.00	23.03
5725	NYSE	PEO	Mon, Mar 9, 2015	23.43	23.69	23.32	23.34
5724	NYSE	PEO	Fri, Mar 6, 2015	23.76	23.97	23.51	23.61
5723	NYSE	PEO	Thu, Mar 5, 2015	24.03	24.08	23.91	23.91
5722	NYSE	PEO	Wed, Mar 4, 2015	24.26	24.27	23.90	24.05
5721	NYSE	PEO	Tue, Mar 3, 2015	24.23	24.41	24.12	24.22
5720	NYSE	PEO	Mon, Mar 2, 2015	24.18	24.32	24.03	24.18
5719	NYSE	PEO	Fri, Feb 27, 2015	24.54	24.60	24.23	24.26
5718	NYSE	PEO	Thu, Feb 26, 2015	24.72	24.72	24.36	24.46
5717	NYSE	PEO	Wed, Feb 25, 2015	24.70	24.89	24.58	24.85
5716	NYSE	PEO	Tue, Feb 24, 2015	24.72	24.73	24.55	24.70
5715	NYSE	PEO	Mon, Feb 23, 2015	24.51	24.67	24.38	24.60
5714	NYSE	PEO	Fri, Feb 20, 2015	24.74	24.74	24.52	24.73
5713	NYSE	PEO	Thu, Feb 19, 2015	24.56	25.04	24.39	24.76
5712	NYSE	PEO	Wed, Feb 18, 2015	25.13	25.13	24.85	24.85
5711	NYSE	PEO	Tue, Feb 17, 2015	25.00	25.25	24.90	25.21
5710	NYSE	PEO	Fri, Feb 13, 2015	24.94	25.12	24.80	25.01
5709	NYSE	PEO	Thu, Feb 12, 2015	24.74	24.88	24.58	24.78
5708	NYSE	PEO	Wed, Feb 11, 2015	24.50	24.59	24.32	24.53
5707	NYSE	PEO	Tue, Feb 10, 2015	24.74	24.74	24.32	24.70
5706	NYSE	PEO	Mon, Feb 9, 2015	24.57	24.89	24.57	24.76
5705	NYSE	PEO	Fri, Feb 6, 2015	24.96	24.96	24.51	24.65
5704	NYSE	PEO	Thu, Feb 5, 2015	24.62	24.84	24.58	24.71
5703	NYSE	PEO	Wed, Feb 4, 2015	24.53	24.66	24.31	24.48
5702	NYSE	PEO	Tue, Feb 3, 2015	24.15	24.80	24.15	24.78
5701	NYSE	PEO	Mon, Feb 2, 2015	23.66	24.01	23.66	23.92
5700	NYSE	PEO	Fri, Jan 30, 2015	23.38	23.83	23.22	23.48
5699	NYSE	PEO	Thu, Jan 29, 2015	23.47	23.93	23.07	23.63
5698	NYSE	PEO	Wed, Jan 28, 2015	23.96	24.01	23.35	23.37
5697	NYSE	PEO	Tue, Jan 27, 2015	24.00	24.24	23.82	24.14
5696	NYSE	PEO	Mon, Jan 26, 2015	24.06	24.59	23.76	24.20
5695	NYSE	PEO	Fri, Jan 23, 2015	23.93	24.14	23.76	23.94
5694	NYSE	PEO	Thu, Jan 22, 2015	23.71	24.10	23.54	23.97
5693	NYSE	PEO	Wed, Jan 21, 2015	23.28	23.75	23.25	23.68
5692	NYSE	PEO	Tue, Jan 20, 2015	23.25	23.28	23.01	23.20
5691	NYSE	PEO	Fri, Jan 16, 2015	22.79	23.37	22.79	23.30
5690	NYSE	PEO	Thu, Jan 15, 2015	23.11	23.74	22.62	22.72
5689	NYSE	PEO	Wed, Jan 14, 2015	22.61	22.97	22.31	22.96
5688	NYSE	PEO	Tue, Jan 13, 2015	23.19	23.19	22.61	22.82
5687	NYSE	PEO	Mon, Jan 12, 2015	23.39	23.39	22.90	23.01
5686	NYSE	PEO	Fri, Jan 9, 2015	23.66	23.66	23.30	23.57
5685	NYSE	PEO	Thu, Jan 8, 2015	23.29	23.69	23.11	23.60
5684	NYSE	PEO	Wed, Jan 7, 2015	23.02	23.64	22.85	23.04
5683	NYSE	PEO	Tue, Jan 6, 2015	23.09	23.29	22.59	22.84
5682	NYSE	PEO	Mon, Jan 5, 2015	23.53	23.61	22.98	23.08
5681	NYSE	PEO	Fri, Jan 2, 2015	23.80	23.96	23.64	23.76
5680	NYSE	PEO	Wed, Dec 31, 2014	23.81	23.95	23.66	23.84
5679	NYSE	PEO	Tue, Dec 30, 2014	23.86	24.11	23.86	23.86
5678	NYSE	PEO	Mon, Dec 29, 2014	24.21	24.28	24.02	24.04
5677	NYSE	PEO	Fri, Dec 26, 2014	24.16	24.38	24.05	24.35
5676	NYSE	PEO	Wed, Dec 24, 2014	24.20	24.30	24.01	24.11
5675	NYSE	PEO	Tue, Dec 23, 2014	24.36	24.71	24.07	24.22
5674	NYSE	PEO	Mon, Dec 22, 2014	24.26	24.27	23.93	24.15
5673	NYSE	PEO	Fri, Dec 19, 2014	23.82	24.48	23.68	24.47
5672	NYSE	PEO	Thu, Dec 18, 2014	23.40	23.62	23.12	23.59
5671	NYSE	PEO	Wed, Dec 17, 2014	21.95	23.06	21.92	22.90
5670	NYSE	PEO	Tue, Dec 16, 2014	21.60	22.44	21.50	21.78
5669	NYSE	PEO	Mon, Dec 15, 2014	22.22	22.44	21.69	21.81
5668	NYSE	PEO	Fri, Dec 12, 2014	22.45	22.48	22.10	22.12
5667	NYSE	PEO	Thu, Dec 11, 2014	22.79	23.24	22.50	22.50
5666	NYSE	PEO	Wed, Dec 10, 2014	23.50	23.58	22.88	23.01
5665	NYSE	PEO	Tue, Dec 9, 2014	23.66	23.90	23.57	23.58
5664	NYSE	PEO	Mon, Dec 8, 2014	24.47	24.56	23.79	23.81
5663	NYSE	PEO	Fri, Dec 5, 2014	24.82	24.87	24.56	24.64
5662	NYSE	PEO	Thu, Dec 4, 2014	24.71	24.90	24.54	24.87
5661	NYSE	PEO	Wed, Dec 3, 2014	24.62	24.95	24.62	24.85
5660	NYSE	PEO	Tue, Dec 2, 2014	24.37	24.76	24.21	24.55
5659	NYSE	PEO	Mon, Dec 1, 2014	24.18	24.49	23.89	24.48
5658	NYSE	PEO	Fri, Nov 28, 2014	24.93	24.98	24.32	24.36
5657	NYSE	PEO	Wed, Nov 26, 2014	26.14	26.14	25.79	25.79
5656	NYSE	PEO	Tue, Nov 25, 2014	26.64	26.64	26.05	26.14
5655	NYSE	PEO	Mon, Nov 24, 2014	26.80	26.81	26.41	26.55
5654	NYSE	PEO	Fri, Nov 21, 2014	26.94	26.95	26.70	26.75
5653	NYSE	PEO	Thu, Nov 20, 2014	26.10	27.00	26.01	26.65
5652	NYSE	PEO	Wed, Nov 19, 2014	27.46	27.71	27.34	27.58
5651	NYSE	PEO	Tue, Nov 18, 2014	27.27	27.56	27.25	27.37
5650	NYSE	PEO	Mon, Nov 17, 2014	27.48	27.54	27.25	27.38
5649	NYSE	PEO	Fri, Nov 14, 2014	27.27	27.58	27.19	27.49
5648	NYSE	PEO	Thu, Nov 13, 2014	27.22	27.24	27.05	27.08
5647	NYSE	PEO	Wed, Nov 12, 2014	27.29	27.53	27.20	27.31
5646	NYSE	PEO	Tue, Nov 11, 2014	27.40	27.49	27.16	27.39
5645	NYSE	PEO	Mon, Nov 10, 2014	27.66	27.85	27.31	27.34
5644	NYSE	PEO	Fri, Nov 7, 2014	27.18	27.70	27.18	27.55
5643	NYSE	PEO	Thu, Nov 6, 2014	26.74	27.16	26.71	27.10
5642	NYSE	PEO	Wed, Nov 5, 2014	26.83	27.02	26.52	26.85
5641	NYSE	PEO	Tue, Nov 4, 2014	27.01	27.01	26.40	26.57
5640	NYSE	PEO	Mon, Nov 3, 2014	27.62	27.76	27.19	27.22
5639	NYSE	PEO	Fri, Oct 31, 2014	27.19	27.57	26.89	27.56
5638	NYSE	PEO	Thu, Oct 30, 2014	27.01	27.13	26.80	27.04
5637	NYSE	PEO	Wed, Oct 29, 2014	27.17	27.48	26.92	27.19
5636	NYSE	PEO	Tue, Oct 28, 2014	26.63	27.03	26.59	26.98
5635	NYSE	PEO	Mon, Oct 27, 2014	27.09	27.20	26.50	26.63
5634	NYSE	PEO	Fri, Oct 24, 2014	27.40	27.42	27.07	27.29
5633	NYSE	PEO	Thu, Oct 23, 2014	27.25	27.61	27.18	27.42
5632	NYSE	PEO	Wed, Oct 22, 2014	27.32	27.50	26.86	26.89
5631	NYSE	PEO	Tue, Oct 21, 2014	26.69	27.29	26.68	27.20
5630	NYSE	PEO	Mon, Oct 20, 2014	26.31	26.55	26.16	26.51
5629	NYSE	PEO	Fri, Oct 17, 2014	26.37	26.85	26.09	26.31
5628	NYSE	PEO	Thu, Oct 16, 2014	24.83	26.00	24.69	25.91
5627	NYSE	PEO	Wed, Oct 15, 2014	25.07	25.36	24.53	25.27
5626	NYSE	PEO	Tue, Oct 14, 2014	26.02	26.10	25.08	25.20
5625	NYSE	PEO	Mon, Oct 13, 2014	26.32	26.84	25.76	25.81
5624	NYSE	PEO	Fri, Oct 10, 2014	26.91	26.96	26.38	26.40
5623	NYSE	PEO	Thu, Oct 9, 2014	27.86	27.86	26.88	26.92
5622	NYSE	PEO	Wed, Oct 8, 2014	27.62	28.03	27.23	27.99
5621	NYSE	PEO	Tue, Oct 7, 2014	27.84	28.05	27.70	27.70
5620	NYSE	PEO	Mon, Oct 6, 2014	27.96	28.24	27.80	28.00
5619	NYSE	PEO	Fri, Oct 3, 2014	28.08	28.10	27.71	27.94
5618	NYSE	PEO	Thu, Oct 2, 2014	28.14	28.14	27.58	27.94
5617	NYSE	PEO	Wed, Oct 1, 2014	28.67	28.81	28.15	28.21
5616	NYSE	PEO	Tue, Sep 30, 2014	29.00	29.08	28.65	28.80
5615	NYSE	PEO	Mon, Sep 29, 2014	28.72	29.11	28.71	29.03
5614	NYSE	PEO	Fri, Sep 26, 2014	28.93	29.17	28.74	29.05
5613	NYSE	PEO	Thu, Sep 25, 2014	29.12	29.23	28.80	28.84
5612	NYSE	PEO	Wed, Sep 24, 2014	29.16	29.40	28.82	29.24
5611	NYSE	PEO	Tue, Sep 23, 2014	29.16	29.66	29.16	29.20
5610	NYSE	PEO	Mon, Sep 22, 2014	29.76	29.77	29.35	29.37
5609	NYSE	PEO	Fri, Sep 19, 2014	29.97	30.05	29.78	29.84
5608	NYSE	PEO	Thu, Sep 18, 2014	29.99	30.26	29.77	29.86
5607	NYSE	PEO	Wed, Sep 17, 2014	29.97	30.22	29.82	29.91
5606	NYSE	PEO	Tue, Sep 16, 2014	29.65	30.22	29.55	30.05
5605	NYSE	PEO	Mon, Sep 15, 2014	29.55	29.76	29.25	29.70
5604	NYSE	PEO	Fri, Sep 12, 2014	29.90	29.90	29.56	29.61
5603	NYSE	PEO	Thu, Sep 11, 2014	29.84	30.00	29.66	29.96
5602	NYSE	PEO	Wed, Sep 10, 2014	29.97	30.15	29.65	29.98
5601	NYSE	PEO	Tue, Sep 9, 2014	30.11	30.28	29.90	30.06
5600	NYSE	PEO	Mon, Sep 8, 2014	30.40	30.40	30.11	30.18
5599	NYSE	PEO	Fri, Sep 5, 2014	30.45	30.54	30.26	30.54
5598	NYSE	PEO	Thu, Sep 4, 2014	30.90	30.90	30.32	30.38
5597	NYSE	PEO	Wed, Sep 3, 2014	30.83	30.99	30.71	30.81
5596	NYSE	PEO	Tue, Sep 2, 2014	30.91	30.95	30.65	30.70
5595	NYSE	PEO	Fri, Aug 29, 2014	30.76	31.00	30.76	30.96
5594	NYSE	PEO	Thu, Aug 28, 2014	30.75	30.91	30.65	30.85
5593	NYSE	PEO	Wed, Aug 27, 2014	30.95	30.95	30.78	30.88
5592	NYSE	PEO	Tue, Aug 26, 2014	30.72	30.96	30.72	30.85
5591	NYSE	PEO	Mon, Aug 25, 2014	30.65	30.75	30.51	30.69
5590	NYSE	PEO	Fri, Aug 22, 2014	30.63	30.63	30.47	30.56
5589	NYSE	PEO	Thu, Aug 21, 2014	30.74	30.76	30.55	30.69
5588	NYSE	PEO	Wed, Aug 20, 2014	30.54	30.64	30.36	30.63
5587	NYSE	PEO	Tue, Aug 19, 2014	30.41	30.62	30.41	30.55
5586	NYSE	PEO	Mon, Aug 18, 2014	30.29	30.38	30.22	30.33
5585	NYSE	PEO	Fri, Aug 15, 2014	30.10	30.36	30.10	30.24
5584	NYSE	PEO	Thu, Aug 14, 2014	30.30	30.35	30.12	30.15
5583	NYSE	PEO	Wed, Aug 13, 2014	30.24	30.35	30.14	30.26
5582	NYSE	PEO	Tue, Aug 12, 2014	30.21	30.31	29.98	30.22
5581	NYSE	PEO	Mon, Aug 11, 2014	30.30	30.51	30.25	30.26
5580	NYSE	PEO	Fri, Aug 8, 2014	29.86	30.18	29.85	30.16
5579	NYSE	PEO	Thu, Aug 7, 2014	30.23	30.25	29.72	29.87
5578	NYSE	PEO	Wed, Aug 6, 2014	30.02	30.30	30.02	30.04
5577	NYSE	PEO	Tue, Aug 5, 2014	30.62	30.71	30.02	30.12
5576	NYSE	PEO	Mon, Aug 4, 2014	30.05	30.72	30.05	30.65
5575	NYSE	PEO	Fri, Aug 1, 2014	30.24	30.40	29.92	30.10
5574	NYSE	PEO	Thu, Jul 31, 2014	30.79	30.88	30.34	30.48
5573	NYSE	PEO	Wed, Jul 30, 2014	31.53	31.53	30.98	31.03
5572	NYSE	PEO	Tue, Jul 29, 2014	31.28	31.44	31.16	31.24
5571	NYSE	PEO	Mon, Jul 28, 2014	31.38	31.42	31.02	31.28
5570	NYSE	PEO	Fri, Jul 25, 2014	31.41	31.49	31.23	31.33
5569	NYSE	PEO	Thu, Jul 24, 2014	31.59	31.68	31.45	31.54
5568	NYSE	PEO	Wed, Jul 23, 2014	31.29	31.59	31.29	31.52
5567	NYSE	PEO	Tue, Jul 22, 2014	31.27	31.40	31.27	31.34
5566	NYSE	PEO	Mon, Jul 21, 2014	31.08	31.20	30.94	31.15
5565	NYSE	PEO	Fri, Jul 18, 2014	30.95	31.14	30.92	31.10
5564	NYSE	PEO	Thu, Jul 17, 2014	31.18	31.31	30.82	30.91
5563	NYSE	PEO	Wed, Jul 16, 2014	31.01	31.22	31.00	31.20
5562	NYSE	PEO	Tue, Jul 15, 2014	30.98	31.02	30.80	30.81
5561	NYSE	PEO	Mon, Jul 14, 2014	30.86	31.07	30.86	31.00
5560	NYSE	PEO	Fri, Jul 11, 2014	30.91	30.91	30.76	30.80
5559	NYSE	PEO	Thu, Jul 10, 2014	30.94	31.15	30.82	30.99
5558	NYSE	PEO	Wed, Jul 9, 2014	31.13	31.25	31.02	31.23
5557	NYSE	PEO	Tue, Jul 8, 2014	31.02	31.13	30.91	31.04
5556	NYSE	PEO	Mon, Jul 7, 2014	31.20	31.25	31.04	31.10
5555	NYSE	PEO	Thu, Jul 3, 2014	31.28	31.32	31.20	31.27
5554	NYSE	PEO	Wed, Jul 2, 2014	31.32	31.32	31.18	31.18
5553	NYSE	PEO	Tue, Jul 1, 2014	31.34	31.37	31.22	31.28
5552	NYSE	PEO	Mon, Jun 30, 2014	31.17	31.22	31.08	31.18
5551	NYSE	PEO	Fri, Jun 27, 2014	31.17	31.18	30.98	31.11
5550	NYSE	PEO	Thu, Jun 26, 2014	31.08	31.17	30.91	31.17
5549	NYSE	PEO	Wed, Jun 25, 2014	30.95	31.18	30.74	31.14
5548	NYSE	PEO	Tue, Jun 24, 2014	31.45	31.50	30.94	30.97
5547	NYSE	PEO	Mon, Jun 23, 2014	31.36	31.52	31.36	31.49
5546	NYSE	PEO	Fri, Jun 20, 2014	31.15	31.38	31.11	31.31
5545	NYSE	PEO	Thu, Jun 19, 2014	30.92	31.06	30.76	31.03
5544	NYSE	PEO	Wed, Jun 18, 2014	30.69	30.83	30.60	30.78
5543	NYSE	PEO	Tue, Jun 17, 2014	30.62	30.69	30.52	30.69
5542	NYSE	PEO	Mon, Jun 16, 2014	30.60	30.78	30.60	30.66
5541	NYSE	PEO	Fri, Jun 13, 2014	30.41	30.61	30.30	30.58
5540	NYSE	PEO	Thu, Jun 12, 2014	30.26	30.45	30.26	30.37
5539	NYSE	PEO	Wed, Jun 11, 2014	30.05	30.22	29.92	30.21
5538	NYSE	PEO	Tue, Jun 10, 2014	30.19	30.20	30.05	30.10
5537	NYSE	PEO	Mon, Jun 9, 2014	30.09	30.26	30.09	30.15
5536	NYSE	PEO	Fri, Jun 6, 2014	29.94	30.10	29.92	30.06
5535	NYSE	PEO	Thu, Jun 5, 2014	29.70	29.88	29.66	29.86
5534	NYSE	PEO	Wed, Jun 4, 2014	29.75	29.77	29.63	29.69
5533	NYSE	PEO	Tue, Jun 3, 2014	29.62	29.77	29.51	29.75
5532	NYSE	PEO	Mon, Jun 2, 2014	29.70	29.73	29.57	29.61
5531	NYSE	PEO	Fri, May 30, 2014	29.69	29.71	29.58	29.68
5530	NYSE	PEO	Thu, May 29, 2014	29.51	29.70	29.45	29.68
5529	NYSE	PEO	Wed, May 28, 2014	29.36	29.56	29.33	29.49
5528	NYSE	PEO	Tue, May 27, 2014	29.36	29.45	29.30	29.38
5527	NYSE	PEO	Fri, May 23, 2014	29.26	29.42	29.26	29.34
5526	NYSE	PEO	Thu, May 22, 2014	29.24	29.46	29.24	29.32
5525	NYSE	PEO	Wed, May 21, 2014	29.07	29.34	29.07	29.24
5524	NYSE	PEO	Tue, May 20, 2014	29.06	29.14	28.94	29.04
5523	NYSE	PEO	Mon, May 19, 2014	28.93	29.14	28.93	29.06
5522	NYSE	PEO	Fri, May 16, 2014	29.08	29.08	28.91	28.99
5521	NYSE	PEO	Thu, May 15, 2014	29.22	29.24	28.88	29.03
5520	NYSE	PEO	Wed, May 14, 2014	29.26	29.42	29.26	29.26
5519	NYSE	PEO	Tue, May 13, 2014	29.28	29.32	29.24	29.27
5518	NYSE	PEO	Mon, May 12, 2014	29.16	29.23	29.10	29.22
5517	NYSE	PEO	Fri, May 9, 2014	29.27	29.27	29.02	29.06
5516	NYSE	PEO	Thu, May 8, 2014	29.44	29.48	29.21	29.23
5515	NYSE	PEO	Wed, May 7, 2014	29.27	29.47	29.19	29.46
5514	NYSE	PEO	Tue, May 6, 2014	29.05	29.29	29.05	29.16
5513	NYSE	PEO	Mon, May 5, 2014	29.08	29.21	29.01	29.17
5512	NYSE	PEO	Fri, May 2, 2014	29.00	29.15	28.98	29.12
5511	NYSE	PEO	Thu, May 1, 2014	29.11	29.13	29.00	29.02
5510	NYSE	PEO	Wed, Apr 30, 2014	29.00	29.12	29.00	29.11
5509	NYSE	PEO	Tue, Apr 29, 2014	29.09	29.25	29.07	29.10
5508	NYSE	PEO	Mon, Apr 28, 2014	28.94	29.07	28.79	28.98
5507	NYSE	PEO	Fri, Apr 25, 2014	29.05	29.05	28.85	28.91
5506	NYSE	PEO	Thu, Apr 24, 2014	29.19	29.20	29.02	29.10
5505	NYSE	PEO	Wed, Apr 23, 2014	28.87	29.14	28.84	29.12
5504	NYSE	PEO	Tue, Apr 22, 2014	28.85	28.99	28.78	28.92
5503	NYSE	PEO	Mon, Apr 21, 2014	28.75	28.91	28.61	28.91
5502	NYSE	PEO	Thu, Apr 17, 2014	28.49	28.79	28.49	28.73
5501	NYSE	PEO	Wed, Apr 16, 2014	28.20	28.50	28.20	28.49
5500	NYSE	PEO	Tue, Apr 15, 2014	27.95	28.17	27.83	28.13
5499	NYSE	PEO	Mon, Apr 14, 2014	27.86	28.00	27.82	27.92
5498	NYSE	PEO	Fri, Apr 11, 2014	27.73	27.89	27.72	27.76
5497	NYSE	PEO	Thu, Apr 10, 2014	28.12	28.15	27.82	27.89
5496	NYSE	PEO	Wed, Apr 9, 2014	28.07	28.17	27.91	28.10
5495	NYSE	PEO	Tue, Apr 8, 2014	27.80	27.98	27.78	27.91
5494	NYSE	PEO	Mon, Apr 7, 2014	27.99	28.01	27.78	27.80
5493	NYSE	PEO	Fri, Apr 4, 2014	28.35	28.44	28.14	28.14
5492	NYSE	PEO	Thu, Apr 3, 2014	28.18	28.32	28.14	28.26
5491	NYSE	PEO	Wed, Apr 2, 2014	27.96	28.15	27.91	28.08
5490	NYSE	PEO	Tue, Apr 1, 2014	27.88	28.05	27.83	27.99
5489	NYSE	PEO	Mon, Mar 31, 2014	27.90	27.99	27.86	27.92
5488	NYSE	PEO	Fri, Mar 28, 2014	27.59	27.80	27.59	27.78
5487	NYSE	PEO	Thu, Mar 27, 2014	27.37	27.59	27.32	27.56
5486	NYSE	PEO	Wed, Mar 26, 2014	27.48	27.63	27.34	27.37
5485	NYSE	PEO	Tue, Mar 25, 2014	27.31	27.51	27.31	27.41
5484	NYSE	PEO	Mon, Mar 24, 2014	27.34	27.44	27.17	27.25
5483	NYSE	PEO	Fri, Mar 21, 2014	27.25	27.46	27.13	27.24
5482	NYSE	PEO	Thu, Mar 20, 2014	27.10	27.21	26.92	27.18
5481	NYSE	PEO	Wed, Mar 19, 2014	27.32	27.44	27.01	27.12
5480	NYSE	PEO	Tue, Mar 18, 2014	27.18	27.46	27.17	27.30
5479	NYSE	PEO	Mon, Mar 17, 2014	27.16	27.28	27.10	27.14
5478	NYSE	PEO	Fri, Mar 14, 2014	26.91	27.17	26.91	27.06
5477	NYSE	PEO	Thu, Mar 13, 2014	27.20	27.30	26.95	26.99
5476	NYSE	PEO	Wed, Mar 12, 2014	27.05	27.27	27.05	27.21
5475	NYSE	PEO	Tue, Mar 11, 2014	27.51	27.59	27.11	27.22
5474	NYSE	PEO	Mon, Mar 10, 2014	27.46	27.54	27.28	27.49
5473	NYSE	PEO	Fri, Mar 7, 2014	27.56	27.63	27.41	27.50
5472	NYSE	PEO	Thu, Mar 6, 2014	27.43	27.54	27.32	27.49
5471	NYSE	PEO	Wed, Mar 5, 2014	27.43	27.50	27.25	27.34
5470	NYSE	PEO	Tue, Mar 4, 2014	27.38	27.59	27.33	27.48
5469	NYSE	PEO	Mon, Mar 3, 2014	27.26	27.40	27.09	27.25
5468	NYSE	PEO	Fri, Feb 28, 2014	27.19	27.45	27.14	27.31
5467	NYSE	PEO	Thu, Feb 27, 2014	27.11	27.18	26.92	26.97
5466	NYSE	PEO	Wed, Feb 26, 2014	27.12	27.20	26.97	27.05
5465	NYSE	PEO	Tue, Feb 25, 2014	27.14	27.19	26.91	27.12
5464	NYSE	PEO	Mon, Feb 24, 2014	26.78	27.30	26.78	27.11
5463	NYSE	PEO	Fri, Feb 21, 2014	26.88	26.98	26.75	26.75
5462	NYSE	PEO	Thu, Feb 20, 2014	26.65	26.92	26.65	26.88
5461	NYSE	PEO	Wed, Feb 19, 2014	26.60	27.00	26.60	26.63
5460	NYSE	PEO	Tue, Feb 18, 2014	26.65	26.85	26.63	26.75
5459	NYSE	PEO	Fri, Feb 14, 2014	26.42	26.70	26.41	26.65
5458	NYSE	PEO	Thu, Feb 13, 2014	26.22	26.49	26.10	26.38
5457	NYSE	PEO	Wed, Feb 12, 2014	26.33	26.50	26.25	26.25
5456	NYSE	PEO	Tue, Feb 11, 2014	26.07	26.46	25.98	26.33
5455	NYSE	PEO	Mon, Feb 10, 2014	26.17	26.17	25.90	26.01
5454	NYSE	PEO	Fri, Feb 7, 2014	25.92	26.16	25.84	26.13
5453	NYSE	PEO	Thu, Feb 6, 2014	25.57	25.87	25.48	25.84
5452	NYSE	PEO	Wed, Feb 5, 2014	25.49	25.59	25.31	25.44
5451	NYSE	PEO	Tue, Feb 4, 2014	25.44	25.65	25.41	25.56
5450	NYSE	PEO	Mon, Feb 3, 2014	25.90	26.04	25.32	25.39
5449	NYSE	PEO	Fri, Jan 31, 2014	25.94	26.06	25.67	25.92
5448	NYSE	PEO	Wed, Jan 29, 2014	26.05	26.22	25.96	26.14
5447	NYSE	PEO	Tue, Jan 28, 2014	26.15	26.21	26.10	26.16
5446	NYSE	PEO	Mon, Jan 27, 2014	26.24	26.27	25.85	26.00
5445	NYSE	PEO	Fri, Jan 24, 2014	26.65	26.70	26.22	26.22
5444	NYSE	PEO	Thu, Jan 23, 2014	27.03	27.09	26.73	26.83
5443	NYSE	PEO	Wed, Jan 22, 2014	27.13	27.18	26.99	27.13
5442	NYSE	PEO	Tue, Jan 21, 2014	27.05	27.20	26.87	27.01
5441	NYSE	PEO	Fri, Jan 17, 2014	26.95	27.03	26.83	26.91
5440	NYSE	PEO	Thu, Jan 16, 2014	26.80	26.93	26.70	26.93
5439	NYSE	PEO	Wed, Jan 15, 2014	26.88	26.96	26.77	26.86
5438	NYSE	PEO	Tue, Jan 14, 2014	26.75	26.81	26.65	26.79
5437	NYSE	PEO	Mon, Jan 13, 2014	27.06	27.06	26.56	26.63
5436	NYSE	PEO	Fri, Jan 10, 2014	26.98	27.10	26.92	27.06
5435	NYSE	PEO	Thu, Jan 9, 2014	27.10	27.21	26.86	27.00
5434	NYSE	PEO	Wed, Jan 8, 2014	27.23	27.23	27.00	27.12
5433	NYSE	PEO	Tue, Jan 7, 2014	27.01	27.27	26.99	27.18
5432	NYSE	PEO	Mon, Jan 6, 2014	27.07	27.17	26.91	27.05
5431	NYSE	PEO	Fri, Jan 3, 2014	27.19	27.20	26.98	27.05
5430	NYSE	PEO	Thu, Jan 2, 2014	27.34	27.34	27.01	27.10
5429	NYSE	PEO	Tue, Dec 31, 2013	27.21	27.55	27.21	27.38
5428	NYSE	PEO	Mon, Dec 30, 2013	27.64	27.79	27.24	27.35
5427	NYSE	PEO	Fri, Dec 27, 2013	27.48	27.54	27.35	27.52
5426	NYSE	PEO	Thu, Dec 26, 2013	27.14	27.49	27.08	27.34
5425	NYSE	PEO	Tue, Dec 24, 2013	26.92	27.08	26.91	27.05
5424	NYSE	PEO	Mon, Dec 23, 2013	26.77	26.99	26.77	26.86
5423	NYSE	PEO	Fri, Dec 20, 2013	26.56	26.78	26.55	26.66
5422	NYSE	PEO	Thu, Dec 19, 2013	26.50	26.59	26.38	26.58
5421	NYSE	PEO	Wed, Dec 18, 2013	26.20	26.48	26.15	26.46
5420	NYSE	PEO	Tue, Dec 17, 2013	26.34	26.35	26.15	26.27
5419	NYSE	PEO	Mon, Dec 16, 2013	26.27	26.41	26.19	26.29
5418	NYSE	PEO	Fri, Dec 13, 2013	26.08	26.15	25.90	26.14
5417	NYSE	PEO	Thu, Dec 12, 2013	26.00	26.16	25.92	26.08
5416	NYSE	PEO	Wed, Dec 11, 2013	26.36	26.36	26.05	26.06
5415	NYSE	PEO	Tue, Dec 10, 2013	26.43	26.52	26.34	26.38
5414	NYSE	PEO	Mon, Dec 9, 2013	26.49	26.56	26.38	26.48
5413	NYSE	PEO	Fri, Dec 6, 2013	26.45	26.59	26.40	26.48
5412	NYSE	PEO	Thu, Dec 5, 2013	26.35	26.49	26.29	26.40
5411	NYSE	PEO	Wed, Dec 4, 2013	26.39	26.56	26.25	26.46
5410	NYSE	PEO	Tue, Dec 3, 2013	26.38	26.61	26.38	26.42
5409	NYSE	PEO	Mon, Dec 2, 2013	26.55	26.62	26.43	26.52
5408	NYSE	PEO	Fri, Nov 29, 2013	26.79	26.85	26.56	26.60
5407	NYSE	PEO	Wed, Nov 27, 2013	26.78	26.83	26.55	26.66
5406	NYSE	PEO	Tue, Nov 26, 2013	26.89	26.93	26.67	26.83
5405	NYSE	PEO	Mon, Nov 25, 2013	27.09	27.22	26.81	26.95
5404	NYSE	PEO	Fri, Nov 22, 2013	27.10	27.31	26.94	27.16
5403	NYSE	PEO	Thu, Nov 21, 2013	27.08	27.23	26.89	27.12
5402	NYSE	PEO	Wed, Nov 20, 2013	28.65	28.76	28.36	28.44
5401	NYSE	PEO	Tue, Nov 19, 2013	28.60	28.69	28.41	28.60
5400	NYSE	PEO	Mon, Nov 18, 2013	28.95	29.00	28.54	28.62
5399	NYSE	PEO	Fri, Nov 15, 2013	28.53	28.78	28.51	28.78
5398	NYSE	PEO	Thu, Nov 14, 2013	28.21	28.50	28.21	28.42
5397	NYSE	PEO	Wed, Nov 13, 2013	28.05	28.35	28.00	28.26
5396	NYSE	PEO	Tue, Nov 12, 2013	28.29	28.30	28.02	28.07
5395	NYSE	PEO	Mon, Nov 11, 2013	28.20	28.34	28.20	28.28
5394	NYSE	PEO	Fri, Nov 8, 2013	27.91	28.19	27.90	28.19
5393	NYSE	PEO	Thu, Nov 7, 2013	28.24	28.28	27.87	27.92
5392	NYSE	PEO	Wed, Nov 6, 2013	28.24	28.41	28.09	28.21
5391	NYSE	PEO	Tue, Nov 5, 2013	28.20	28.25	28.04	28.17
5390	NYSE	PEO	Mon, Nov 4, 2013	28.16	28.34	28.04	28.27
5389	NYSE	PEO	Fri, Nov 1, 2013	28.26	28.26	27.73	28.02
5388	NYSE	PEO	Thu, Oct 31, 2013	28.22	28.44	28.05	28.22
5387	NYSE	PEO	Wed, Oct 30, 2013	28.43	28.49	28.10	28.29
5386	NYSE	PEO	Tue, Oct 29, 2013	28.27	28.49	28.27	28.42
5385	NYSE	PEO	Mon, Oct 28, 2013	28.22	28.40	28.20	28.35
5384	NYSE	PEO	Fri, Oct 25, 2013	28.20	28.46	28.18	28.35
5383	NYSE	PEO	Thu, Oct 24, 2013	27.93	28.20	27.87	28.19
5382	NYSE	PEO	Wed, Oct 23, 2013	28.18	28.18	27.92	27.97
5381	NYSE	PEO	Tue, Oct 22, 2013	28.06	28.38	28.06	28.30
5380	NYSE	PEO	Mon, Oct 21, 2013	28.02	28.25	28.00	28.01
5379	NYSE	PEO	Fri, Oct 18, 2013	28.03	28.16	28.00	28.11
5378	NYSE	PEO	Thu, Oct 17, 2013	27.77	27.98	27.74	27.96
5377	NYSE	PEO	Wed, Oct 16, 2013	27.56	27.79	27.56	27.78
5376	NYSE	PEO	Tue, Oct 15, 2013	27.49	27.58	27.40	27.52
5375	NYSE	PEO	Mon, Oct 14, 2013	27.19	27.48	27.18	27.47
5374	NYSE	PEO	Fri, Oct 11, 2013	26.97	27.39	26.97	27.30
5373	NYSE	PEO	Thu, Oct 10, 2013	26.89	27.15	26.89	27.12
5372	NYSE	PEO	Wed, Oct 9, 2013	26.76	26.83	26.54	26.78
5371	NYSE	PEO	Tue, Oct 8, 2013	27.06	27.15	26.79	26.79
5370	NYSE	PEO	Mon, Oct 7, 2013	26.96	27.27	26.96	27.17
5369	NYSE	PEO	Fri, Oct 4, 2013	27.02	27.33	26.94	27.25
5368	NYSE	PEO	Thu, Oct 3, 2013	27.02	27.12	26.91	27.04
5367	NYSE	PEO	Wed, Oct 2, 2013	26.91	27.26	26.88	27.18
5366	NYSE	PEO	Tue, Oct 1, 2013	26.85	27.28	26.85	27.15
5365	NYSE	PEO	Mon, Sep 30, 2013	27.04	27.15	26.86	27.04
5364	NYSE	PEO	Fri, Sep 27, 2013	27.11	27.27	27.11	27.25
5363	NYSE	PEO	Thu, Sep 26, 2013	27.24	27.37	27.21	27.27
5362	NYSE	PEO	Wed, Sep 25, 2013	27.27	27.32	27.17	27.25
5361	NYSE	PEO	Tue, Sep 24, 2013	27.11	27.36	27.09	27.14
5360	NYSE	PEO	Mon, Sep 23, 2013	27.14	27.33	27.08	27.18
5359	NYSE	PEO	Fri, Sep 20, 2013	27.50	27.60	27.16	27.30
5358	NYSE	PEO	Thu, Sep 19, 2013	27.63	27.71	27.46	27.59
5357	NYSE	PEO	Wed, Sep 18, 2013	27.23	27.70	27.13	27.63
5356	NYSE	PEO	Tue, Sep 17, 2013	27.08	27.30	27.08	27.28
5355	NYSE	PEO	Mon, Sep 16, 2013	27.20	27.25	27.10	27.10
5354	NYSE	PEO	Fri, Sep 13, 2013	27.15	27.15	26.99	27.01
5353	NYSE	PEO	Thu, Sep 12, 2013	27.06	27.19	26.97	27.05
5352	NYSE	PEO	Wed, Sep 11, 2013	27.04	27.15	26.95	27.15
5351	NYSE	PEO	Tue, Sep 10, 2013	26.95	27.04	26.89	26.95
5350	NYSE	PEO	Mon, Sep 9, 2013	26.83	27.02	26.83	27.00
5349	NYSE	PEO	Fri, Sep 6, 2013	26.84	26.98	26.75	26.84
5348	NYSE	PEO	Thu, Sep 5, 2013	26.71	26.93	26.71	26.80
5347	NYSE	PEO	Wed, Sep 4, 2013	26.70	26.89	26.64	26.76
5346	NYSE	PEO	Tue, Sep 3, 2013	26.72	26.79	26.45	26.64
5345	NYSE	PEO	Fri, Aug 30, 2013	26.47	26.54	26.33	26.40
5344	NYSE	PEO	Thu, Aug 29, 2013	26.70	26.70	26.50	26.57
5343	NYSE	PEO	Wed, Aug 28, 2013	26.33	26.74	26.30	26.60
5342	NYSE	PEO	Tue, Aug 27, 2013	26.20	26.45	26.17	26.28
5341	NYSE	PEO	Mon, Aug 26, 2013	26.47	26.62	26.41	26.43
5340	NYSE	PEO	Fri, Aug 23, 2013	26.27	26.43	26.19	26.37
5339	NYSE	PEO	Thu, Aug 22, 2013	25.90	26.28	25.90	26.27
5338	NYSE	PEO	Wed, Aug 21, 2013	25.90	26.09	25.85	25.90
5337	NYSE	PEO	Tue, Aug 20, 2013	25.79	26.17	25.79	26.02
5336	NYSE	PEO	Mon, Aug 19, 2013	26.18	26.34	25.85	25.86
5335	NYSE	PEO	Fri, Aug 16, 2013	26.35	26.44	26.14	26.30
5334	NYSE	PEO	Thu, Aug 15, 2013	26.33	26.46	26.26	26.41
5333	NYSE	PEO	Wed, Aug 14, 2013	26.31	26.65	26.31	26.54
5332	NYSE	PEO	Tue, Aug 13, 2013	26.64	26.73	26.44	26.65
5331	NYSE	PEO	Mon, Aug 12, 2013	26.60	26.79	26.58	26.74
5330	NYSE	PEO	Fri, Aug 9, 2013	26.95	26.95	26.64	26.82
5329	NYSE	PEO	Thu, Aug 8, 2013	26.62	26.99	26.55	26.87
5328	NYSE	PEO	Wed, Aug 7, 2013	26.43	26.66	26.43	26.58
5327	NYSE	PEO	Tue, Aug 6, 2013	26.75	26.89	26.55	26.59
5326	NYSE	PEO	Mon, Aug 5, 2013	26.86	26.99	26.77	26.80
5325	NYSE	PEO	Fri, Aug 2, 2013	26.92	26.99	26.79	26.99
5324	NYSE	PEO	Thu, Aug 1, 2013	26.79	27.08	26.78	27.03
5323	NYSE	PEO	Wed, Jul 31, 2013	26.67	26.85	26.55	26.70
5322	NYSE	PEO	Tue, Jul 30, 2013	26.77	26.83	26.44	26.62
5321	NYSE	PEO	Mon, Jul 29, 2013	26.82	26.82	26.50	26.64
5320	NYSE	PEO	Fri, Jul 26, 2013	26.63	26.87	26.60	26.83
5319	NYSE	PEO	Thu, Jul 25, 2013	26.70	26.96	26.65	26.88
5318	NYSE	PEO	Wed, Jul 24, 2013	26.95	27.06	26.62	26.74
5317	NYSE	PEO	Tue, Jul 23, 2013	26.92	27.10	26.62	26.96
5316	NYSE	PEO	Mon, Jul 22, 2013	26.99	27.03	26.81	26.92
5315	NYSE	PEO	Fri, Jul 19, 2013	26.69	26.93	26.64	26.88
5314	NYSE	PEO	Thu, Jul 18, 2013	26.49	26.73	26.45	26.64
5313	NYSE	PEO	Wed, Jul 17, 2013	26.30	26.54	26.21	26.48
5312	NYSE	PEO	Tue, Jul 16, 2013	26.48	26.59	26.21	26.31
5311	NYSE	PEO	Mon, Jul 15, 2013	26.50	26.57	26.36	26.50
5310	NYSE	PEO	Fri, Jul 12, 2013	26.36	26.55	26.35	26.54
5309	NYSE	PEO	Thu, Jul 11, 2013	26.47	26.51	26.25	26.50
5308	NYSE	PEO	Wed, Jul 10, 2013	26.29	26.40	26.18	26.22
5307	NYSE	PEO	Tue, Jul 9, 2013	25.96	26.29	25.96	26.29
5306	NYSE	PEO	Mon, Jul 8, 2013	25.99	26.15	25.91	26.01
5305	NYSE	PEO	Fri, Jul 5, 2013	25.85	25.93	25.62	25.88
5304	NYSE	PEO	Wed, Jul 3, 2013	25.65	25.87	25.64	25.80
5303	NYSE	PEO	Tue, Jul 2, 2013	25.75	26.08	25.70	25.93
5302	NYSE	PEO	Mon, Jul 1, 2013	25.81	25.92	25.65	25.81
5301	NYSE	PEO	Fri, Jun 28, 2013	25.60	25.76	25.44	25.67
5300	NYSE	PEO	Thu, Jun 27, 2013	25.56	25.79	25.56	25.70
5299	NYSE	PEO	Wed, Jun 26, 2013	25.30	25.54	25.30	25.54
5298	NYSE	PEO	Tue, Jun 25, 2013	25.20	25.31	25.09	25.26
5297	NYSE	PEO	Mon, Jun 24, 2013	25.05	25.28	24.70	24.99
5296	NYSE	PEO	Fri, Jun 21, 2013	25.50	25.56	25.23	25.42
5295	NYSE	PEO	Thu, Jun 20, 2013	25.81	25.99	25.35	25.47
5294	NYSE	PEO	Wed, Jun 19, 2013	26.20	26.46	26.12	26.12
5293	NYSE	PEO	Tue, Jun 18, 2013	26.01	26.42	26.01	26.28
5292	NYSE	PEO	Mon, Jun 17, 2013	26.05	26.30	26.00	26.11
5291	NYSE	PEO	Fri, Jun 14, 2013	26.29	26.29	25.90	25.93
5290	NYSE	PEO	Thu, Jun 13, 2013	25.65	26.15	25.65	26.14
5289	NYSE	PEO	Wed, Jun 12, 2013	26.25	26.31	25.69	25.75
5288	NYSE	PEO	Tue, Jun 11, 2013	26.11	26.17	25.94	26.00
5287	NYSE	PEO	Mon, Jun 10, 2013	26.53	26.53	26.28	26.28
5286	NYSE	PEO	Fri, Jun 7, 2013	26.33	26.44	26.18	26.44
5285	NYSE	PEO	Thu, Jun 6, 2013	26.06	26.13	25.85	26.11
5284	NYSE	PEO	Wed, Jun 5, 2013	26.29	26.31	26.06	26.10
5283	NYSE	PEO	Tue, Jun 4, 2013	26.18	26.42	26.06	26.24
5282	NYSE	PEO	Mon, Jun 3, 2013	26.35	26.48	26.25	26.33
5281	NYSE	PEO	Fri, May 31, 2013	26.73	26.73	26.28	26.29
5280	NYSE	PEO	Thu, May 30, 2013	26.71	26.79	26.59	26.72
5279	NYSE	PEO	Wed, May 29, 2013	26.51	26.72	26.51	26.66
5278	NYSE	PEO	Tue, May 28, 2013	26.73	26.89	26.48	26.76
5277	NYSE	PEO	Fri, May 24, 2013	26.43	26.51	26.26	26.40
5276	NYSE	PEO	Thu, May 23, 2013	26.09	26.56	26.09	26.51
5275	NYSE	PEO	Wed, May 22, 2013	26.87	27.09	26.51	26.62
5274	NYSE	PEO	Tue, May 21, 2013	27.00	27.07	26.87	26.94
5273	NYSE	PEO	Mon, May 20, 2013	26.53	26.99	26.53	26.99
5272	NYSE	PEO	Fri, May 17, 2013	26.49	26.65	26.47	26.65
5271	NYSE	PEO	Thu, May 16, 2013	26.30	26.49	26.27	26.35
5270	NYSE	PEO	Wed, May 15, 2013	26.39	26.47	26.36	26.39
5269	NYSE	PEO	Tue, May 14, 2013	26.25	26.49	26.25	26.45
5268	NYSE	PEO	Mon, May 13, 2013	26.31	26.31	26.16	26.25
5267	NYSE	PEO	Fri, May 10, 2013	26.39	26.39	26.18	26.37
5266	NYSE	PEO	Thu, May 9, 2013	26.38	26.45	26.31	26.40
5265	NYSE	PEO	Wed, May 8, 2013	26.34	26.50	26.32	26.41
5264	NYSE	PEO	Tue, May 7, 2013	26.30	26.47	26.27	26.39
5263	NYSE	PEO	Mon, May 6, 2013	26.06	26.38	25.97	26.25
5262	NYSE	PEO	Fri, May 3, 2013	25.74	26.00	25.74	25.96
5261	NYSE	PEO	Thu, May 2, 2013	25.46	25.69	25.44	25.64
5260	NYSE	PEO	Wed, May 1, 2013	25.52	25.55	25.36	25.36
5259	NYSE	PEO	Tue, Apr 30, 2013	25.53	25.71	25.47	25.70
5258	NYSE	PEO	Mon, Apr 29, 2013	25.35	25.68	25.35	25.64
5257	NYSE	PEO	Fri, Apr 26, 2013	25.31	25.35	25.19	25.35
5256	NYSE	PEO	Thu, Apr 25, 2013	25.25	25.61	25.22	25.33
5255	NYSE	PEO	Wed, Apr 24, 2013	24.94	25.28	24.91	25.22
5254	NYSE	PEO	Tue, Apr 23, 2013	24.75	24.90	24.68	24.90
5253	NYSE	PEO	Mon, Apr 22, 2013	24.55	24.68	24.30	24.65
5252	NYSE	PEO	Fri, Apr 19, 2013	24.49	24.53	24.33	24.44
5251	NYSE	PEO	Thu, Apr 18, 2013	24.27	24.50	24.19	24.36
5250	NYSE	PEO	Wed, Apr 17, 2013	24.49	24.50	24.10	24.27
5249	NYSE	PEO	Tue, Apr 16, 2013	24.72	24.83	24.50	24.65
5248	NYSE	PEO	Mon, Apr 15, 2013	25.30	25.30	24.42	24.56
5247	NYSE	PEO	Fri, Apr 12, 2013	25.66	25.70	25.46	25.51
5246	NYSE	PEO	Thu, Apr 11, 2013	25.66	25.92	25.66	25.84
5245	NYSE	PEO	Wed, Apr 10, 2013	25.64	25.81	25.63	25.77
5244	NYSE	PEO	Tue, Apr 9, 2013	25.53	25.66	25.44	25.60
5243	NYSE	PEO	Mon, Apr 8, 2013	25.33	25.43	25.21	25.38
5242	NYSE	PEO	Fri, Apr 5, 2013	25.00	25.33	25.00	25.33
5241	NYSE	PEO	Thu, Apr 4, 2013	25.24	25.37	25.16	25.25
5240	NYSE	PEO	Wed, Apr 3, 2013	25.72	25.72	25.25	25.32
5239	NYSE	PEO	Tue, Apr 2, 2013	26.00	26.00	25.67	25.70
5238	NYSE	PEO	Mon, Apr 1, 2013	26.01	26.01	25.75	25.94
5237	NYSE	PEO	Thu, Mar 28, 2013	25.95	26.05	25.91	26.02
5236	NYSE	PEO	Wed, Mar 27, 2013	25.73	26.00	25.73	25.99
5235	NYSE	PEO	Tue, Mar 26, 2013	25.75	25.95	25.69	25.90
5234	NYSE	PEO	Mon, Mar 25, 2013	25.85	25.95	25.65	25.74
5233	NYSE	PEO	Fri, Mar 22, 2013	25.69	25.88	25.69	25.76
5232	NYSE	PEO	Thu, Mar 21, 2013	25.79	25.87	25.55	25.65
5231	NYSE	PEO	Wed, Mar 20, 2013	25.82	25.92	25.75	25.90
5230	NYSE	PEO	Tue, Mar 19, 2013	25.97	26.00	25.62	25.74
5229	NYSE	PEO	Mon, Mar 18, 2013	25.75	26.05	25.75	25.96
5228	NYSE	PEO	Fri, Mar 15, 2013	26.10	26.19	26.04	26.14
5227	NYSE	PEO	Thu, Mar 14, 2013	25.91	26.22	25.91	26.18
5226	NYSE	PEO	Wed, Mar 13, 2013	25.87	25.98	25.86	25.93
5225	NYSE	PEO	Tue, Mar 12, 2013	25.89	26.06	25.84	25.94
5224	NYSE	PEO	Mon, Mar 11, 2013	25.75	25.90	25.69	25.84
5223	NYSE	PEO	Fri, Mar 8, 2013	25.73	25.83	25.68	25.79
5222	NYSE	PEO	Thu, Mar 7, 2013	25.61	25.74	25.55	25.70
5221	NYSE	PEO	Wed, Mar 6, 2013	25.68	25.71	25.48	25.55
5220	NYSE	PEO	Tue, Mar 5, 2013	25.54	25.70	25.53	25.58
5219	NYSE	PEO	Mon, Mar 4, 2013	25.40	25.48	25.31	25.46
5218	NYSE	PEO	Fri, Mar 1, 2013	25.52	25.61	25.36	25.55
5217	NYSE	PEO	Thu, Feb 28, 2013	25.52	25.75	25.52	25.60
5216	NYSE	PEO	Wed, Feb 27, 2013	25.20	25.58	25.20	25.53
5215	NYSE	PEO	Tue, Feb 26, 2013	25.13	25.26	25.01	25.25
5214	NYSE	PEO	Mon, Feb 25, 2013	25.80	25.94	25.03	25.10
5213	NYSE	PEO	Fri, Feb 22, 2013	25.56	25.68	25.46	25.63
5212	NYSE	PEO	Thu, Feb 21, 2013	25.59	25.65	25.28	25.52
5211	NYSE	PEO	Wed, Feb 20, 2013	26.30	26.30	25.69	25.69
5210	NYSE	PEO	Tue, Feb 19, 2013	26.11	26.31	26.09	26.26
5209	NYSE	PEO	Fri, Feb 15, 2013	26.42	26.42	26.05	26.10
5208	NYSE	PEO	Thu, Feb 14, 2013	26.25	26.49	26.20	26.46
5207	NYSE	PEO	Wed, Feb 13, 2013	26.33	26.45	26.27	26.34
5206	NYSE	PEO	Tue, Feb 12, 2013	26.35	26.46	26.34	26.38
5205	NYSE	PEO	Mon, Feb 11, 2013	26.35	26.44	26.33	26.33
5204	NYSE	PEO	Fri, Feb 8, 2013	26.27	26.50	26.27	26.43
5203	NYSE	PEO	Thu, Feb 7, 2013	26.26	26.34	26.22	26.31
5202	NYSE	PEO	Wed, Feb 6, 2013	26.26	26.39	26.25	26.38
5201	NYSE	PEO	Tue, Feb 5, 2013	26.38	26.41	26.26	26.34
5200	NYSE	PEO	Mon, Feb 4, 2013	26.25	26.32	26.19	26.26
5199	NYSE	PEO	Fri, Feb 1, 2013	26.30	26.41	26.25	26.34
5198	NYSE	PEO	Thu, Jan 31, 2013	26.06	26.24	26.03	26.21
5197	NYSE	PEO	Wed, Jan 30, 2013	26.37	26.39	26.15	26.15
5196	NYSE	PEO	Tue, Jan 29, 2013	26.24	26.40	26.20	26.38
5195	NYSE	PEO	Mon, Jan 28, 2013	26.16	26.23	26.00	26.23
5194	NYSE	PEO	Fri, Jan 25, 2013	26.15	26.26	26.03	26.18
5193	NYSE	PEO	Thu, Jan 24, 2013	26.06	26.24	25.99	25.99
5192	NYSE	PEO	Wed, Jan 23, 2013	25.92	26.00	25.78	26.00
5191	NYSE	PEO	Tue, Jan 22, 2013	25.78	25.91	25.66	25.91
5190	NYSE	PEO	Fri, Jan 18, 2013	25.41	25.72	25.41	25.72
5189	NYSE	PEO	Thu, Jan 17, 2013	25.27	25.62	25.27	25.41
5188	NYSE	PEO	Wed, Jan 16, 2013	25.10	25.33	25.08	25.28
5187	NYSE	PEO	Tue, Jan 15, 2013	25.05	25.19	25.03	25.17
5186	NYSE	PEO	Mon, Jan 14, 2013	25.05	25.09	24.96	25.08
5185	NYSE	PEO	Fri, Jan 11, 2013	25.00	25.18	24.95	25.06
5184	NYSE	PEO	Thu, Jan 10, 2013	24.94	25.13	24.86	25.10
5183	NYSE	PEO	Wed, Jan 9, 2013	24.77	24.80	24.60	24.80
5182	NYSE	PEO	Tue, Jan 8, 2013	24.70	24.72	24.56	24.63
5181	NYSE	PEO	Mon, Jan 7, 2013	24.75	24.86	24.53	24.70
5180	NYSE	PEO	Fri, Jan 4, 2013	24.64	24.91	24.62	24.88
5179	NYSE	PEO	Thu, Jan 3, 2013	24.40	24.60	24.40	24.52
5178	NYSE	PEO	Wed, Jan 2, 2013	24.50	24.50	24.17	24.40
5177	NYSE	PEO	Mon, Dec 31, 2012	23.60	23.92	23.52	23.92
5176	NYSE	PEO	Fri, Dec 28, 2012	23.59	23.68	23.51	23.52
5175	NYSE	PEO	Thu, Dec 27, 2012	23.90	23.97	23.51	23.81
5174	NYSE	PEO	Wed, Dec 26, 2012	24.00	24.02	23.65	23.85
5173	NYSE	PEO	Mon, Dec 24, 2012	23.85	23.93	23.78	23.83
5172	NYSE	PEO	Fri, Dec 21, 2012	23.78	24.00	23.78	23.90
5171	NYSE	PEO	Thu, Dec 20, 2012	24.11	24.20	23.93	24.12
5170	NYSE	PEO	Wed, Dec 19, 2012	24.08	24.24	23.99	24.00
5169	NYSE	PEO	Tue, Dec 18, 2012	23.82	24.20	23.82	24.14
5168	NYSE	PEO	Mon, Dec 17, 2012	23.76	23.95	23.74	23.90
5167	NYSE	PEO	Fri, Dec 14, 2012	23.78	23.84	23.63	23.84
5166	NYSE	PEO	Thu, Dec 13, 2012	23.95	24.03	23.80	23.85
5165	NYSE	PEO	Wed, Dec 12, 2012	23.99	24.15	23.90	24.07
5164	NYSE	PEO	Tue, Dec 11, 2012	23.86	24.03	23.86	23.93
5163	NYSE	PEO	Mon, Dec 10, 2012	23.88	23.99	23.75	23.85
5162	NYSE	PEO	Fri, Dec 7, 2012	23.91	23.99	23.80	23.89
5161	NYSE	PEO	Thu, Dec 6, 2012	23.90	23.95	23.75	23.89
5160	NYSE	PEO	Wed, Dec 5, 2012	23.84	24.05	23.84	23.98
5159	NYSE	PEO	Tue, Dec 4, 2012	23.99	24.06	23.83	23.87
5158	NYSE	PEO	Mon, Dec 3, 2012	24.34	24.34	24.00	24.00
5157	NYSE	PEO	Fri, Nov 30, 2012	24.24	24.41	24.12	24.19
5156	NYSE	PEO	Thu, Nov 29, 2012	24.28	24.36	24.23	24.25
5155	NYSE	PEO	Wed, Nov 28, 2012	23.94	24.18	23.86	24.17
5154	NYSE	PEO	Tue, Nov 27, 2012	23.99	24.23	23.98	24.06
5153	NYSE	PEO	Mon, Nov 26, 2012	24.11	24.24	24.00	24.16
5152	NYSE	PEO	Fri, Nov 23, 2012	23.98	24.30	23.98	24.20
5151	NYSE	PEO	Wed, Nov 21, 2012	23.95	24.18	23.89	23.96
5150	NYSE	PEO	Tue, Nov 20, 2012	23.81	24.00	23.78	23.90
5149	NYSE	PEO	Mon, Nov 19, 2012	23.65	24.05	23.65	23.88
5148	NYSE	PEO	Fri, Nov 16, 2012	23.49	23.56	23.24	23.39
5147	NYSE	PEO	Thu, Nov 15, 2012	23.88	24.00	23.37	23.64
5146	NYSE	PEO	Wed, Nov 14, 2012	25.30	25.33	25.03	25.04
5145	NYSE	PEO	Tue, Nov 13, 2012	25.10	25.39	25.10	25.29
5144	NYSE	PEO	Mon, Nov 12, 2012	25.31	25.31	25.16	25.25
5143	NYSE	PEO	Fri, Nov 9, 2012	25.50	25.60	25.30	25.32
5142	NYSE	PEO	Thu, Nov 8, 2012	25.80	25.92	25.53	25.57
5141	NYSE	PEO	Wed, Nov 7, 2012	25.98	25.98	25.65	25.85
5140	NYSE	PEO	Tue, Nov 6, 2012	26.10	26.21	26.03	26.21
5139	NYSE	PEO	Mon, Nov 5, 2012	25.86	25.99	25.83	25.99
5138	NYSE	PEO	Fri, Nov 2, 2012	26.16	26.16	25.75	25.87
5137	NYSE	PEO	Thu, Nov 1, 2012	25.76	26.01	25.68	25.96
5136	NYSE	PEO	Wed, Oct 31, 2012	25.98	26.03	25.67	25.82
5135	NYSE	PEO	Fri, Oct 26, 2012	25.73	25.95	25.72	25.88
5134	NYSE	PEO	Thu, Oct 25, 2012	25.88	25.92	25.58	25.81
5133	NYSE	PEO	Wed, Oct 24, 2012	25.90	25.90	25.58	25.70
5132	NYSE	PEO	Tue, Oct 23, 2012	25.89	25.89	25.53	25.84
5131	NYSE	PEO	Mon, Oct 22, 2012	26.26	26.41	25.85	26.21
5130	NYSE	PEO	Fri, Oct 19, 2012	26.66	26.70	26.19	26.32
5129	NYSE	PEO	Thu, Oct 18, 2012	26.78	26.79	26.64	26.75
5128	NYSE	PEO	Wed, Oct 17, 2012	26.56	26.79	26.56	26.79
5127	NYSE	PEO	Tue, Oct 16, 2012	26.31	26.59	26.31	26.49
5126	NYSE	PEO	Mon, Oct 15, 2012	26.11	26.30	25.94	26.29
5125	NYSE	PEO	Fri, Oct 12, 2012	26.24	26.26	25.94	26.16
5124	NYSE	PEO	Thu, Oct 11, 2012	26.22	26.35	26.16	26.23
5123	NYSE	PEO	Wed, Oct 10, 2012	26.39	26.39	26.00	26.02
5122	NYSE	PEO	Tue, Oct 9, 2012	26.50	26.57	26.36	26.45
5121	NYSE	PEO	Mon, Oct 8, 2012	26.21	26.48	26.20	26.44
5120	NYSE	PEO	Fri, Oct 5, 2012	26.50	26.57	26.30	26.37
5119	NYSE	PEO	Thu, Oct 4, 2012	26.29	26.47	26.26	26.32
5118	NYSE	PEO	Wed, Oct 3, 2012	26.36	26.36	26.16	26.24
5117	NYSE	PEO	Tue, Oct 2, 2012	26.42	26.42	26.22	26.38
5116	NYSE	PEO	Mon, Oct 1, 2012	26.38	26.52	26.25	26.34
5115	NYSE	PEO	Fri, Sep 28, 2012	26.07	26.29	26.00	26.24
5114	NYSE	PEO	Thu, Sep 27, 2012	26.08	26.26	26.02	26.25
5113	NYSE	PEO	Wed, Sep 26, 2012	26.02	26.05	25.83	25.90
5112	NYSE	PEO	Tue, Sep 25, 2012	26.36	26.36	26.11	26.12
5111	NYSE	PEO	Mon, Sep 24, 2012	26.20	26.32	26.16	26.26
5110	NYSE	PEO	Fri, Sep 21, 2012	26.51	26.62	26.32	26.40
5109	NYSE	PEO	Thu, Sep 20, 2012	26.22	26.43	26.11	26.37
5108	NYSE	PEO	Wed, Sep 19, 2012	26.52	26.52	26.31	26.41
5107	NYSE	PEO	Tue, Sep 18, 2012	26.62	26.64	26.36	26.50
5106	NYSE	PEO	Mon, Sep 17, 2012	26.75	26.95	26.61	26.68
5105	NYSE	PEO	Fri, Sep 14, 2012	26.55	26.96	26.55	26.81
5104	NYSE	PEO	Thu, Sep 13, 2012	25.97	26.50	25.85	26.39
5103	NYSE	PEO	Wed, Sep 12, 2012	25.87	26.04	25.87	25.94
5102	NYSE	PEO	Tue, Sep 11, 2012	25.67	25.95	25.67	25.87
5101	NYSE	PEO	Mon, Sep 10, 2012	25.79	25.88	25.62	25.63
5100	NYSE	PEO	Fri, Sep 7, 2012	25.48	25.78	25.48	25.75
5099	NYSE	PEO	Thu, Sep 6, 2012	25.14	25.49	25.12	25.38
5098	NYSE	PEO	Wed, Sep 5, 2012	24.83	25.01	24.83	24.92
5097	NYSE	PEO	Tue, Sep 4, 2012	24.94	24.99	24.77	24.96
5096	NYSE	PEO	Fri, Aug 31, 2012	24.96	25.11	24.83	25.01
5095	NYSE	PEO	Thu, Aug 30, 2012	25.06	25.06	24.82	24.91
5094	NYSE	PEO	Wed, Aug 29, 2012	25.16	25.16	25.03	25.09
5093	NYSE	PEO	Tue, Aug 28, 2012	25.10	25.20	25.05	25.17
5092	NYSE	PEO	Mon, Aug 27, 2012	25.15	25.30	25.10	25.19
5091	NYSE	PEO	Fri, Aug 24, 2012	25.05	25.23	24.94	25.16
5090	NYSE	PEO	Thu, Aug 23, 2012	25.29	25.33	25.08	25.13
5089	NYSE	PEO	Wed, Aug 22, 2012	25.32	25.39	25.13	25.39
5088	NYSE	PEO	Tue, Aug 21, 2012	25.48	25.58	25.23	25.30
5087	NYSE	PEO	Mon, Aug 20, 2012	25.42	25.45	25.29	25.35
5086	NYSE	PEO	Fri, Aug 17, 2012	25.44	25.48	25.37	25.46
5085	NYSE	PEO	Thu, Aug 16, 2012	25.27	25.47	25.27	25.40
5084	NYSE	PEO	Wed, Aug 15, 2012	25.22	25.29	25.19	25.22
5083	NYSE	PEO	Tue, Aug 14, 2012	25.35	25.38	25.14	25.21
5082	NYSE	PEO	Mon, Aug 13, 2012	25.37	25.40	25.16	25.25
5081	NYSE	PEO	Fri, Aug 10, 2012	25.20	25.40	25.07	25.40
5080	NYSE	PEO	Thu, Aug 9, 2012	25.15	25.38	25.15	25.30
5079	NYSE	PEO	Wed, Aug 8, 2012	25.06	25.21	25.05	25.14
5078	NYSE	PEO	Tue, Aug 7, 2012	25.09	25.35	25.09	25.21
5077	NYSE	PEO	Mon, Aug 6, 2012	24.85	25.05	24.85	24.96
5076	NYSE	PEO	Fri, Aug 3, 2012	24.75	25.04	24.73	24.85
5075	NYSE	PEO	Thu, Aug 2, 2012	24.35	24.49	24.17	24.42
5074	NYSE	PEO	Wed, Aug 1, 2012	24.82	24.90	24.65	24.71
5073	NYSE	PEO	Tue, Jul 31, 2012	25.00	25.06	24.79	24.79
5072	NYSE	PEO	Mon, Jul 30, 2012	24.94	25.00	24.85	24.92
5071	NYSE	PEO	Fri, Jul 27, 2012	24.58	24.91	24.55	24.91
5070	NYSE	PEO	Thu, Jul 26, 2012	24.45	24.63	24.32	24.59
5069	NYSE	PEO	Wed, Jul 25, 2012	24.25	24.30	23.92	24.16
5068	NYSE	PEO	Tue, Jul 24, 2012	24.33	24.42	23.87	24.09
5067	NYSE	PEO	Mon, Jul 23, 2012	23.64	24.50	23.64	24.45
5066	NYSE	PEO	Fri, Jul 20, 2012	24.58	24.75	24.57	24.66
5065	NYSE	PEO	Thu, Jul 19, 2012	24.67	24.75	24.54	24.69
5064	NYSE	PEO	Wed, Jul 18, 2012	24.36	24.65	24.35	24.54
5063	NYSE	PEO	Tue, Jul 17, 2012	24.35	24.42	24.00	24.38
5062	NYSE	PEO	Mon, Jul 16, 2012	24.11	24.23	23.98	24.15
5061	NYSE	PEO	Fri, Jul 13, 2012	24.02	24.19	23.96	24.16
5060	NYSE	PEO	Thu, Jul 12, 2012	23.64	23.85	23.58	23.83
5059	NYSE	PEO	Wed, Jul 11, 2012	23.87	24.00	23.73	23.91
5058	NYSE	PEO	Tue, Jul 10, 2012	24.27	24.30	23.66	23.74
5057	NYSE	PEO	Mon, Jul 9, 2012	24.19	24.19	23.88	24.11
5056	NYSE	PEO	Fri, Jul 6, 2012	23.96	24.17	23.93	24.14
5055	NYSE	PEO	Thu, Jul 5, 2012	24.50	24.50	24.18	24.37
5054	NYSE	PEO	Tue, Jul 3, 2012	24.10	24.57	24.10	24.53
5053	NYSE	PEO	Mon, Jul 2, 2012	23.99	24.05	23.74	24.02
5052	NYSE	PEO	Fri, Jun 29, 2012	24.02	24.02	23.73	23.96
5051	NYSE	PEO	Thu, Jun 28, 2012	23.13	23.34	23.01	23.34
5050	NYSE	PEO	Wed, Jun 27, 2012	23.00	23.26	23.00	23.26
5049	NYSE	PEO	Tue, Jun 26, 2012	22.69	22.87	22.62	22.82
5048	NYSE	PEO	Mon, Jun 25, 2012	22.75	22.75	22.35	22.66
5047	NYSE	PEO	Fri, Jun 22, 2012	22.92	23.01	22.72	22.96
5046	NYSE	PEO	Thu, Jun 21, 2012	23.64	23.64	22.72	22.77
5045	NYSE	PEO	Wed, Jun 20, 2012	23.81	23.84	23.47	23.59
5044	NYSE	PEO	Tue, Jun 19, 2012	23.50	23.77	23.44	23.70
5043	NYSE	PEO	Mon, Jun 18, 2012	23.37	23.37	23.20	23.30
5042	NYSE	PEO	Fri, Jun 15, 2012	23.24	23.69	23.16	23.42
5041	NYSE	PEO	Thu, Jun 14, 2012	23.02	23.14	22.75	23.10
5040	NYSE	PEO	Wed, Jun 13, 2012	22.84	23.08	22.78	22.83
5039	NYSE	PEO	Tue, Jun 12, 2012	23.02	23.13	22.81	23.07
5038	NYSE	PEO	Mon, Jun 11, 2012	23.29	23.33	22.85	22.85
5037	NYSE	PEO	Fri, Jun 8, 2012	22.87	23.15	22.74	23.07
5036	NYSE	PEO	Thu, Jun 7, 2012	23.23	23.46	23.06	23.06
5035	NYSE	PEO	Wed, Jun 6, 2012	22.69	23.05	22.67	22.98
5034	NYSE	PEO	Tue, Jun 5, 2012	22.26	22.55	22.25	22.44
5033	NYSE	PEO	Mon, Jun 4, 2012	22.44	22.59	22.07	22.36
5032	NYSE	PEO	Fri, Jun 1, 2012	22.71	22.72	22.45	22.54
5031	NYSE	PEO	Thu, May 31, 2012	23.22	23.22	22.75	23.02
5030	NYSE	PEO	Wed, May 30, 2012	23.41	23.41	23.11	23.19
5029	NYSE	PEO	Tue, May 29, 2012	23.66	23.91	23.58	23.67
5028	NYSE	PEO	Fri, May 25, 2012	23.50	23.51	23.32	23.38
5027	NYSE	PEO	Thu, May 24, 2012	23.55	23.55	23.17	23.37
5026	NYSE	PEO	Wed, May 23, 2012	23.27	23.42	22.91	23.42
5025	NYSE	PEO	Tue, May 22, 2012	23.42	23.54	23.15	23.27
5024	NYSE	PEO	Mon, May 21, 2012	22.93	23.26	22.86	23.26
5023	NYSE	PEO	Fri, May 18, 2012	23.27	23.37	22.83	22.88
5022	NYSE	PEO	Thu, May 17, 2012	23.34	23.51	23.19	23.20
5021	NYSE	PEO	Wed, May 16, 2012	23.68	23.86	23.34	23.34
5020	NYSE	PEO	Tue, May 15, 2012	23.93	23.99	23.54	23.63
5019	NYSE	PEO	Mon, May 14, 2012	24.00	24.04	23.90	23.94
5018	NYSE	PEO	Fri, May 11, 2012	24.44	24.51	24.23	24.23
5017	NYSE	PEO	Thu, May 10, 2012	24.52	24.73	24.49	24.49
5016	NYSE	PEO	Wed, May 9, 2012	24.36	24.61	24.23	24.46
5015	NYSE	PEO	Tue, May 8, 2012	24.83	24.83	24.26	24.73
5014	NYSE	PEO	Mon, May 7, 2012	24.80	24.88	24.60	24.83
5013	NYSE	PEO	Fri, May 4, 2012	25.25	25.27	24.70	24.86
5012	NYSE	PEO	Thu, May 3, 2012	25.76	25.76	25.25	25.27
5011	NYSE	PEO	Wed, May 2, 2012	25.85	26.04	25.57	25.64
5010	NYSE	PEO	Tue, May 1, 2012	25.80	26.15	25.77	25.98
5009	NYSE	PEO	Mon, Apr 30, 2012	25.75	25.81	25.63	25.68
5008	NYSE	PEO	Fri, Apr 27, 2012	25.70	25.74	25.55	25.65
5007	NYSE	PEO	Thu, Apr 26, 2012	25.60	25.66	25.40	25.66
5006	NYSE	PEO	Wed, Apr 25, 2012	25.52	25.52	25.23	25.40
5005	NYSE	PEO	Tue, Apr 24, 2012	25.02	25.23	24.97	25.12
5004	NYSE	PEO	Mon, Apr 23, 2012	24.71	25.00	24.60	24.91
5003	NYSE	PEO	Fri, Apr 20, 2012	25.23	25.32	24.99	25.01
5002	NYSE	PEO	Thu, Apr 19, 2012	25.10	25.22	24.89	25.04
5001	NYSE	PEO	Wed, Apr 18, 2012	25.13	25.19	25.01	25.07
5000	NYSE	PEO	Tue, Apr 17, 2012	25.00	25.26	25.00	25.14
4999	NYSE	PEO	Mon, Apr 16, 2012	25.07	25.10	24.70	24.79
4998	NYSE	PEO	Fri, Apr 13, 2012	25.20	25.20	24.87	24.88
4997	NYSE	PEO	Thu, Apr 12, 2012	24.60	25.20	24.60	25.14
4996	NYSE	PEO	Wed, Apr 11, 2012	25.14	25.14	24.60	24.64
4995	NYSE	PEO	Tue, Apr 10, 2012	25.15	25.18	24.64	24.73
4994	NYSE	PEO	Mon, Apr 9, 2012	25.33	25.38	25.03	25.16
4993	NYSE	PEO	Thu, Apr 5, 2012	25.71	25.88	25.55	25.58
4992	NYSE	PEO	Wed, Apr 4, 2012	25.96	25.96	25.61	25.78
4991	NYSE	PEO	Tue, Apr 3, 2012	26.15	26.23	25.90	26.03
4990	NYSE	PEO	Mon, Apr 2, 2012	25.90	26.34	25.90	26.21
4989	NYSE	PEO	Fri, Mar 30, 2012	25.91	26.01	25.83	25.99
4988	NYSE	PEO	Thu, Mar 29, 2012	25.62	25.78	25.51	25.76
4987	NYSE	PEO	Wed, Mar 28, 2012	26.09	26.14	25.69	25.82
4986	NYSE	PEO	Tue, Mar 27, 2012	26.28	26.29	26.07	26.12
4985	NYSE	PEO	Mon, Mar 26, 2012	26.18	26.31	26.15	26.28
4984	NYSE	PEO	Fri, Mar 23, 2012	25.79	26.09	25.75	26.04
4983	NYSE	PEO	Thu, Mar 22, 2012	26.22	26.22	25.74	25.84
4982	NYSE	PEO	Wed, Mar 21, 2012	26.51	26.54	26.25	26.28
4981	NYSE	PEO	Tue, Mar 20, 2012	26.98	26.98	26.43	26.52
4980	NYSE	PEO	Mon, Mar 19, 2012	26.90	27.10	26.83	27.03
4979	NYSE	PEO	Fri, Mar 16, 2012	26.73	26.93	26.67	26.89
4978	NYSE	PEO	Thu, Mar 15, 2012	26.51	26.67	26.41	26.57
4977	NYSE	PEO	Wed, Mar 14, 2012	26.70	26.77	26.45	26.51
4976	NYSE	PEO	Tue, Mar 13, 2012	26.47	26.72	26.34	26.70
4975	NYSE	PEO	Mon, Mar 12, 2012	26.49	26.54	26.31	26.38
4974	NYSE	PEO	Fri, Mar 9, 2012	26.65	26.87	26.58	26.59
4973	NYSE	PEO	Thu, Mar 8, 2012	26.51	26.79	26.45	26.70
4972	NYSE	PEO	Wed, Mar 7, 2012	26.24	26.54	26.20	26.48
4971	NYSE	PEO	Tue, Mar 6, 2012	26.24	26.29	26.07	26.23
4970	NYSE	PEO	Mon, Mar 5, 2012	26.87	26.87	26.49	26.62
4969	NYSE	PEO	Fri, Mar 2, 2012	27.10	27.10	26.77	26.84
4968	NYSE	PEO	Thu, Mar 1, 2012	26.96	27.21	26.92	27.13
4967	NYSE	PEO	Wed, Feb 29, 2012	27.04	27.17	26.75	26.78
4966	NYSE	PEO	Tue, Feb 28, 2012	27.07	27.26	26.95	27.03
4965	NYSE	PEO	Mon, Feb 27, 2012	27.05	27.18	26.94	27.08
4964	NYSE	PEO	Fri, Feb 24, 2012	27.00	27.20	27.00	27.08
4963	NYSE	PEO	Thu, Feb 23, 2012	26.93	26.99	26.72	26.99
4962	NYSE	PEO	Wed, Feb 22, 2012	26.86	27.00	26.79	26.84
4961	NYSE	PEO	Tue, Feb 21, 2012	26.90	26.90	26.68	26.79
4960	NYSE	PEO	Fri, Feb 17, 2012	26.39	26.62	26.39	26.55
4959	NYSE	PEO	Thu, Feb 16, 2012	26.19	26.47	26.08	26.43
4958	NYSE	PEO	Wed, Feb 15, 2012	26.21	26.29	26.07	26.14
4957	NYSE	PEO	Tue, Feb 14, 2012	26.08	26.25	26.01	26.19
4956	NYSE	PEO	Mon, Feb 13, 2012	26.18	26.31	26.04	26.17
4955	NYSE	PEO	Fri, Feb 10, 2012	26.04	26.20	26.00	26.03
4954	NYSE	PEO	Thu, Feb 9, 2012	26.38	26.49	26.25	26.41
4953	NYSE	PEO	Wed, Feb 8, 2012	26.70	26.70	26.24	26.35
4952	NYSE	PEO	Tue, Feb 7, 2012	26.31	26.60	26.13	26.51
4951	NYSE	PEO	Mon, Feb 6, 2012	25.88	26.39	25.88	26.35
4950	NYSE	PEO	Fri, Feb 3, 2012	25.79	26.16	25.79	26.08
4949	NYSE	PEO	Thu, Feb 2, 2012	25.67	25.83	25.56	25.69
4948	NYSE	PEO	Wed, Feb 1, 2012	25.54	25.66	25.47	25.52
4947	NYSE	PEO	Tue, Jan 31, 2012	25.70	25.70	25.21	25.35
4946	NYSE	PEO	Mon, Jan 30, 2012	25.34	25.48	25.15	25.44
4945	NYSE	PEO	Fri, Jan 27, 2012	25.50	25.64	25.47	25.60
4944	NYSE	PEO	Thu, Jan 26, 2012	25.97	26.08	25.53	25.56
4943	NYSE	PEO	Wed, Jan 25, 2012	25.45	25.95	25.29	25.90
4942	NYSE	PEO	Tue, Jan 24, 2012	25.54	25.63	25.38	25.63
4941	NYSE	PEO	Mon, Jan 23, 2012	25.42	25.75	25.42	25.67
4940	NYSE	PEO	Fri, Jan 20, 2012	25.47	25.56	25.26	25.47
4939	NYSE	PEO	Thu, Jan 19, 2012	25.55	25.57	25.38	25.46
4938	NYSE	PEO	Wed, Jan 18, 2012	24.91	25.39	24.90	25.38
4937	NYSE	PEO	Tue, Jan 17, 2012	25.11	25.23	24.93	24.97
4936	NYSE	PEO	Fri, Jan 13, 2012	24.86	24.89	24.60	24.83
4935	NYSE	PEO	Thu, Jan 12, 2012	25.10	25.16	24.86	24.95
4934	NYSE	PEO	Wed, Jan 11, 2012	25.59	25.59	25.03	25.09
4933	NYSE	PEO	Tue, Jan 10, 2012	25.48	25.61	25.23	25.40
4932	NYSE	PEO	Mon, Jan 9, 2012	25.07	25.19	24.96	25.18
4931	NYSE	PEO	Fri, Jan 6, 2012	25.25	25.33	24.96	24.96
4930	NYSE	PEO	Thu, Jan 5, 2012	25.10	25.16	24.84	25.15
4929	NYSE	PEO	Wed, Jan 4, 2012	24.99	25.23	24.90	25.17
4928	NYSE	PEO	Tue, Jan 3, 2012	24.95	25.20	24.95	25.11
4927	NYSE	PEO	Fri, Dec 30, 2011	24.28	24.55	24.28	24.48
4926	NYSE	PEO	Thu, Dec 29, 2011	24.15	24.38	24.11	24.32
4925	NYSE	PEO	Wed, Dec 28, 2011	24.60	24.60	24.06	24.15
4924	NYSE	PEO	Tue, Dec 27, 2011	24.61	24.75	24.53	24.55
4923	NYSE	PEO	Fri, Dec 23, 2011	24.35	24.54	24.35	24.54
4922	NYSE	PEO	Thu, Dec 22, 2011	24.21	24.43	24.14	24.33
4921	NYSE	PEO	Wed, Dec 21, 2011	23.95	24.13	23.74	24.08
4920	NYSE	PEO	Tue, Dec 20, 2011	23.50	23.90	23.44	23.84
4919	NYSE	PEO	Mon, Dec 19, 2011	23.38	23.38	23.00	23.12
4918	NYSE	PEO	Fri, Dec 16, 2011	23.43	23.55	23.25	23.38
4917	NYSE	PEO	Thu, Dec 15, 2011	23.52	23.64	23.15	23.18
4916	NYSE	PEO	Wed, Dec 14, 2011	23.79	23.80	23.22	23.30
4915	NYSE	PEO	Tue, Dec 13, 2011	24.31	24.63	23.84	23.95
4914	NYSE	PEO	Mon, Dec 12, 2011	24.20	24.28	23.90	24.18
4913	NYSE	PEO	Fri, Dec 9, 2011	24.35	24.73	24.35	24.64
4912	NYSE	PEO	Thu, Dec 8, 2011	24.67	24.77	24.24	24.29
4911	NYSE	PEO	Wed, Dec 7, 2011	24.90	24.98	24.63	24.84
4910	NYSE	PEO	Tue, Dec 6, 2011	24.94	25.18	24.78	25.01
4909	NYSE	PEO	Mon, Dec 5, 2011	25.02	25.22	24.79	24.94
4908	NYSE	PEO	Fri, Dec 2, 2011	24.88	25.08	24.64	24.72
4907	NYSE	PEO	Thu, Dec 1, 2011	24.80	24.95	24.56	24.67
4906	NYSE	PEO	Wed, Nov 30, 2011	24.30	24.72	24.30	24.72
4905	NYSE	PEO	Tue, Nov 29, 2011	23.28	23.70	23.22	23.58
4904	NYSE	PEO	Mon, Nov 28, 2011	23.30	23.44	23.11	23.23
4903	NYSE	PEO	Fri, Nov 25, 2011	22.58	22.89	22.57	22.59
4902	NYSE	PEO	Wed, Nov 23, 2011	23.15	23.15	22.72	22.77
4901	NYSE	PEO	Tue, Nov 22, 2011	23.59	23.72	23.31	23.44
4900	NYSE	PEO	Mon, Nov 21, 2011	23.90	23.90	23.31	23.76
4899	NYSE	PEO	Fri, Nov 18, 2011	24.46	24.46	23.96	24.18
4898	NYSE	PEO	Thu, Nov 17, 2011	25.30	25.30	24.20	24.41
4897	NYSE	PEO	Wed, Nov 16, 2011	26.95	27.35	26.68	26.68
4896	NYSE	PEO	Tue, Nov 15, 2011	26.95	27.25	26.80	27.11
4895	NYSE	PEO	Mon, Nov 14, 2011	27.11	27.23	26.84	27.06
4894	NYSE	PEO	Fri, Nov 11, 2011	27.09	27.46	27.09	27.35
4893	NYSE	PEO	Thu, Nov 10, 2011	26.67	27.02	26.27	26.77
4892	NYSE	PEO	Wed, Nov 9, 2011	26.66	26.88	26.25	26.30
4891	NYSE	PEO	Tue, Nov 8, 2011	27.01	27.43	26.90	27.37
4890	NYSE	PEO	Mon, Nov 7, 2011	26.75	27.08	26.47	26.96
4889	NYSE	PEO	Fri, Nov 4, 2011	26.69	26.90	26.40	26.75
4888	NYSE	PEO	Thu, Nov 3, 2011	26.70	26.94	26.27	26.91
4887	NYSE	PEO	Wed, Nov 2, 2011	25.65	26.34	25.65	26.28
4886	NYSE	PEO	Tue, Nov 1, 2011	25.05	25.82	25.05	25.51
4885	NYSE	PEO	Mon, Oct 31, 2011	27.00	27.21	26.24	26.24
4884	NYSE	PEO	Fri, Oct 28, 2011	27.44	27.46	26.91	27.31
4883	NYSE	PEO	Thu, Oct 27, 2011	26.45	27.48	26.44	27.26
4882	NYSE	PEO	Wed, Oct 26, 2011	26.15	26.32	25.56	26.24
4881	NYSE	PEO	Tue, Oct 25, 2011	26.22	26.22	25.62	25.69
4880	NYSE	PEO	Mon, Oct 24, 2011	25.94	26.39	25.94	26.30
4879	NYSE	PEO	Fri, Oct 21, 2011	25.79	26.04	25.70	25.90
4878	NYSE	PEO	Thu, Oct 20, 2011	25.31	25.56	25.04	25.45
4877	NYSE	PEO	Wed, Oct 19, 2011	25.61	25.84	25.24	25.26
4876	NYSE	PEO	Tue, Oct 18, 2011	24.75	25.74	24.61	25.56
4875	NYSE	PEO	Mon, Oct 17, 2011	25.37	25.52	24.82	24.82
4874	NYSE	PEO	Fri, Oct 14, 2011	24.94	25.43	24.91	25.39
4873	NYSE	PEO	Thu, Oct 13, 2011	24.26	24.53	24.04	24.49
4872	NYSE	PEO	Wed, Oct 12, 2011	24.44	24.90	24.41	24.54
4871	NYSE	PEO	Tue, Oct 11, 2011	24.21	24.60	24.05	24.35
4870	NYSE	PEO	Mon, Oct 10, 2011	23.75	24.28	23.75	24.22
4869	NYSE	PEO	Fri, Oct 7, 2011	23.68	23.69	23.08	23.23
4868	NYSE	PEO	Thu, Oct 6, 2011	23.00	23.57	22.83	23.57
4867	NYSE	PEO	Wed, Oct 5, 2011	22.32	23.08	22.18	23.03
4866	NYSE	PEO	Tue, Oct 4, 2011	21.08	22.23	20.84	22.23
4865	NYSE	PEO	Mon, Oct 3, 2011	22.27	22.46	21.71	21.76
4864	NYSE	PEO	Fri, Sep 30, 2011	22.81	23.09	22.62	22.62
4863	NYSE	PEO	Thu, Sep 29, 2011	23.48	23.57	22.81	23.19
4862	NYSE	PEO	Wed, Sep 28, 2011	23.92	24.04	22.95	23.01
4861	NYSE	PEO	Tue, Sep 27, 2011	24.26	24.40	23.72	23.82
4860	NYSE	PEO	Mon, Sep 26, 2011	22.64	23.45	22.35	23.43
4859	NYSE	PEO	Fri, Sep 23, 2011	22.33	22.88	22.31	22.59
4858	NYSE	PEO	Thu, Sep 22, 2011	23.48	23.54	22.49	22.94
4857	NYSE	PEO	Wed, Sep 21, 2011	25.19	25.28	24.25	24.26
4856	NYSE	PEO	Tue, Sep 20, 2011	25.61	25.89	25.29	25.29
4855	NYSE	PEO	Mon, Sep 19, 2011	25.52	25.72	25.09	25.59
4854	NYSE	PEO	Fri, Sep 16, 2011	25.95	26.00	25.70	25.92
4853	NYSE	PEO	Thu, Sep 15, 2011	25.82	26.04	25.64	25.97
4852	NYSE	PEO	Wed, Sep 14, 2011	25.29	25.80	24.91	25.53
4851	NYSE	PEO	Tue, Sep 13, 2011	25.18	25.33	24.80	25.22
4850	NYSE	PEO	Mon, Sep 12, 2011	24.66	25.12	24.42	25.12
4849	NYSE	PEO	Fri, Sep 9, 2011	25.49	25.61	24.86	25.02
4848	NYSE	PEO	Thu, Sep 8, 2011	26.06	26.38	25.76	25.90
4847	NYSE	PEO	Wed, Sep 7, 2011	25.66	26.20	25.66	26.20
4846	NYSE	PEO	Tue, Sep 6, 2011	24.83	25.32	24.59	25.31
4845	NYSE	PEO	Fri, Sep 2, 2011	25.70	25.80	25.37	25.56
4844	NYSE	PEO	Thu, Sep 1, 2011	26.57	26.85	26.28	26.29
4843	NYSE	PEO	Wed, Aug 31, 2011	26.53	26.84	26.27	26.46
4842	NYSE	PEO	Tue, Aug 30, 2011	25.84	26.45	25.77	26.28
4841	NYSE	PEO	Mon, Aug 29, 2011	25.67	26.09	25.58	26.09
4840	NYSE	PEO	Fri, Aug 26, 2011	24.71	25.38	24.26	25.31
4839	NYSE	PEO	Thu, Aug 25, 2011	25.51	25.56	24.70	24.83
4838	NYSE	PEO	Wed, Aug 24, 2011	24.92	25.34	24.79	25.28
4837	NYSE	PEO	Tue, Aug 23, 2011	24.21	25.13	24.10	25.12
4836	NYSE	PEO	Mon, Aug 22, 2011	24.98	25.00	24.00	24.06
4835	NYSE	PEO	Fri, Aug 19, 2011	24.41	25.15	24.22	24.27
4834	NYSE	PEO	Thu, Aug 18, 2011	25.40	25.50	24.60	24.87
4833	NYSE	PEO	Wed, Aug 17, 2011	26.41	26.91	26.24	26.38
4832	NYSE	PEO	Tue, Aug 16, 2011	26.42	26.71	26.10	26.32
4831	NYSE	PEO	Mon, Aug 15, 2011	25.97	26.69	25.97	26.67
4830	NYSE	PEO	Fri, Aug 12, 2011	25.85	26.01	25.61	25.76
4829	NYSE	PEO	Thu, Aug 11, 2011	24.41	25.84	24.29	25.45
4828	NYSE	PEO	Wed, Aug 10, 2011	24.53	25.13	24.12	24.22
4827	NYSE	PEO	Tue, Aug 9, 2011	24.25	24.97	23.39	24.96
4826	NYSE	PEO	Mon, Aug 8, 2011	25.06	25.40	23.67	23.85
4825	NYSE	PEO	Fri, Aug 5, 2011	26.79	27.04	25.13	26.16
4824	NYSE	PEO	Thu, Aug 4, 2011	28.00	28.00	26.40	26.47
4823	NYSE	PEO	Wed, Aug 3, 2011	28.53	28.60	27.76	28.48
4822	NYSE	PEO	Tue, Aug 2, 2011	29.10	29.40	28.55	28.55
4821	NYSE	PEO	Mon, Aug 1, 2011	29.76	29.76	28.98	29.23
4820	NYSE	PEO	Fri, Jul 29, 2011	29.17	29.52	29.14	29.24
4819	NYSE	PEO	Thu, Jul 28, 2011	29.97	29.97	29.56	29.59
4818	NYSE	PEO	Wed, Jul 27, 2011	30.21	30.23	29.72	29.80
4817	NYSE	PEO	Tue, Jul 26, 2011	30.64	30.67	30.38	30.44
4816	NYSE	PEO	Mon, Jul 25, 2011	30.46	30.74	30.31	30.53
4815	NYSE	PEO	Fri, Jul 22, 2011	30.59	30.74	30.48	30.68
4814	NYSE	PEO	Thu, Jul 21, 2011	30.22	30.61	30.22	30.57
4813	NYSE	PEO	Wed, Jul 20, 2011	30.17	30.24	29.96	30.09
4812	NYSE	PEO	Tue, Jul 19, 2011	29.88	30.08	29.69	30.08
4811	NYSE	PEO	Mon, Jul 18, 2011	29.71	29.95	29.47	29.61
4810	NYSE	PEO	Fri, Jul 15, 2011	29.37	29.90	29.34	29.90
4809	NYSE	PEO	Thu, Jul 14, 2011	29.61	29.70	29.17	29.22
4808	NYSE	PEO	Wed, Jul 13, 2011	29.35	29.75	29.30	29.39
4807	NYSE	PEO	Tue, Jul 12, 2011	29.13	29.47	29.12	29.13
4806	NYSE	PEO	Mon, Jul 11, 2011	29.45	29.49	29.11	29.22
4805	NYSE	PEO	Fri, Jul 8, 2011	29.79	29.86	29.60	29.80
4804	NYSE	PEO	Thu, Jul 7, 2011	30.02	30.22	29.98	30.13
4803	NYSE	PEO	Wed, Jul 6, 2011	29.75	29.80	29.55	29.74
4802	NYSE	PEO	Tue, Jul 5, 2011	29.70	29.95	29.68	29.80
4801	NYSE	PEO	Fri, Jul 1, 2011	29.48	29.69	29.15	29.63
4800	NYSE	PEO	Thu, Jun 30, 2011	29.09	29.50	29.09	29.49
4799	NYSE	PEO	Wed, Jun 29, 2011	28.83	29.19	28.72	29.05
4798	NYSE	PEO	Tue, Jun 28, 2011	28.13	28.75	28.13	28.73
4797	NYSE	PEO	Mon, Jun 27, 2011	27.80	28.12	27.68	27.98
4796	NYSE	PEO	Fri, Jun 24, 2011	28.19	28.19	27.71	27.78
4795	NYSE	PEO	Thu, Jun 23, 2011	27.92	28.24	27.45	28.19
4794	NYSE	PEO	Wed, Jun 22, 2011	28.32	28.87	28.32	28.50
4793	NYSE	PEO	Tue, Jun 21, 2011	28.00	28.61	28.00	28.47
4792	NYSE	PEO	Mon, Jun 20, 2011	27.75	28.06	27.75	28.00
4791	NYSE	PEO	Fri, Jun 17, 2011	28.23	28.38	27.81	27.99
4790	NYSE	PEO	Thu, Jun 16, 2011	28.20	28.32	27.86	28.10
4789	NYSE	PEO	Wed, Jun 15, 2011	28.33	28.55	27.93	28.11
4788	NYSE	PEO	Tue, Jun 14, 2011	28.50	28.76	28.50	28.65
4787	NYSE	PEO	Mon, Jun 13, 2011	28.61	28.79	27.94	28.15
4786	NYSE	PEO	Fri, Jun 10, 2011	28.94	28.95	28.51	28.60
4785	NYSE	PEO	Thu, Jun 9, 2011	28.89	29.26	28.85	29.06
4784	NYSE	PEO	Wed, Jun 8, 2011	28.60	29.11	28.60	28.77
4783	NYSE	PEO	Tue, Jun 7, 2011	29.08	29.21	28.74	28.74
4782	NYSE	PEO	Mon, Jun 6, 2011	29.33	29.45	28.81	28.85
4781	NYSE	PEO	Fri, Jun 3, 2011	29.05	29.67	29.05	29.38
4780	NYSE	PEO	Thu, Jun 2, 2011	29.66	29.80	29.15	29.43
4779	NYSE	PEO	Wed, Jun 1, 2011	30.06	30.18	29.45	29.56
4778	NYSE	PEO	Tue, May 31, 2011	30.11	30.33	29.80	30.11
4777	NYSE	PEO	Fri, May 27, 2011	29.87	30.01	29.68	29.79
4776	NYSE	PEO	Thu, May 26, 2011	29.52	29.71	29.32	29.69
4775	NYSE	PEO	Wed, May 25, 2011	28.97	29.67	28.94	29.49
4774	NYSE	PEO	Tue, May 24, 2011	28.92	29.48	28.92	29.07
4773	NYSE	PEO	Mon, May 23, 2011	28.94	28.94	28.52	28.69
4772	NYSE	PEO	Fri, May 20, 2011	29.11	29.38	28.85	29.22
4771	NYSE	PEO	Thu, May 19, 2011	29.24	29.30	28.98	29.19
4770	NYSE	PEO	Wed, May 18, 2011	28.76	29.29	28.73	29.10
4769	NYSE	PEO	Tue, May 17, 2011	28.62	28.73	28.30	28.56
4768	NYSE	PEO	Mon, May 16, 2011	28.79	29.25	28.70	28.73
4767	NYSE	PEO	Fri, May 13, 2011	29.22	29.37	28.80	28.90
4766	NYSE	PEO	Thu, May 12, 2011	29.49	29.49	28.74	29.09
4765	NYSE	PEO	Wed, May 11, 2011	29.70	29.70	28.89	29.14
4764	NYSE	PEO	Tue, May 10, 2011	29.71	29.97	29.57	29.88
4763	NYSE	PEO	Mon, May 9, 2011	29.57	29.81	29.32	29.73
4762	NYSE	PEO	Fri, May 6, 2011	29.52	29.86	29.04	29.41
4761	NYSE	PEO	Thu, May 5, 2011	29.40	29.56	28.99	29.26
4760	NYSE	PEO	Wed, May 4, 2011	30.18	30.19	29.61	29.85
4759	NYSE	PEO	Tue, May 3, 2011	30.53	30.86	30.26	30.40
4758	NYSE	PEO	Mon, May 2, 2011	30.98	31.06	30.56	30.75
4757	NYSE	PEO	Fri, Apr 29, 2011	30.73	30.97	30.65	30.92
4756	NYSE	PEO	Thu, Apr 28, 2011	30.56	30.67	30.33	30.58
4755	NYSE	PEO	Wed, Apr 27, 2011	30.58	30.68	30.14	30.63
4754	NYSE	PEO	Tue, Apr 26, 2011	30.28	30.71	30.28	30.58
4753	NYSE	PEO	Mon, Apr 25, 2011	30.26	30.50	30.21	30.44
4752	NYSE	PEO	Thu, Apr 21, 2011	30.42	30.48	30.22	30.48
4751	NYSE	PEO	Wed, Apr 20, 2011	30.00	30.43	30.00	30.31
4750	NYSE	PEO	Tue, Apr 19, 2011	29.52	29.79	29.52	29.69
4749	NYSE	PEO	Mon, Apr 18, 2011	29.50	29.62	29.20	29.47
4748	NYSE	PEO	Fri, Apr 15, 2011	29.92	30.04	29.71	29.97
4747	NYSE	PEO	Thu, Apr 14, 2011	29.61	29.79	29.50	29.77
4746	NYSE	PEO	Wed, Apr 13, 2011	30.14	30.17	29.64	29.80
4745	NYSE	PEO	Tue, Apr 12, 2011	30.03	30.25	29.50	29.80
4744	NYSE	PEO	Mon, Apr 11, 2011	30.98	31.09	30.44	30.51
4743	NYSE	PEO	Fri, Apr 8, 2011	31.36	31.47	30.92	31.02
4742	NYSE	PEO	Thu, Apr 7, 2011	30.99	31.03	30.71	30.97
4741	NYSE	PEO	Wed, Apr 6, 2011	31.10	31.25	30.71	30.86
4740	NYSE	PEO	Tue, Apr 5, 2011	30.92	31.12	30.81	31.03
4739	NYSE	PEO	Mon, Apr 4, 2011	30.90	31.04	30.84	30.89
4738	NYSE	PEO	Fri, Apr 1, 2011	30.93	31.00	30.67	30.76
4737	NYSE	PEO	Thu, Mar 31, 2011	30.85	30.95	30.59	30.61
4736	NYSE	PEO	Wed, Mar 30, 2011	30.65	30.85	30.47	30.72
4735	NYSE	PEO	Tue, Mar 29, 2011	30.08	30.58	30.00	30.54
4734	NYSE	PEO	Mon, Mar 28, 2011	30.25	30.55	30.18	30.20
4733	NYSE	PEO	Fri, Mar 25, 2011	30.08	30.41	30.08	30.32
4732	NYSE	PEO	Thu, Mar 24, 2011	30.38	30.38	29.99	30.18
4731	NYSE	PEO	Wed, Mar 23, 2011	29.94	30.16	29.85	30.07
4730	NYSE	PEO	Tue, Mar 22, 2011	29.97	29.97	29.83	29.96
4729	NYSE	PEO	Mon, Mar 21, 2011	29.58	29.98	29.57	29.98
4728	NYSE	PEO	Fri, Mar 18, 2011	29.40	29.57	29.09	29.17
4727	NYSE	PEO	Thu, Mar 17, 2011	28.55	29.32	28.55	29.25
4726	NYSE	PEO	Wed, Mar 16, 2011	28.84	29.32	28.26	28.49
4725	NYSE	PEO	Tue, Mar 15, 2011	28.44	29.18	28.44	29.05
4724	NYSE	PEO	Mon, Mar 14, 2011	28.92	29.43	28.92	29.43
4723	NYSE	PEO	Fri, Mar 11, 2011	28.80	29.48	28.57	29.35
4722	NYSE	PEO	Thu, Mar 10, 2011	29.78	29.78	28.81	28.88
4721	NYSE	PEO	Wed, Mar 9, 2011	30.23	30.28	29.88	29.93
4720	NYSE	PEO	Tue, Mar 8, 2011	30.27	30.29	29.87	30.10
4719	NYSE	PEO	Mon, Mar 7, 2011	30.59	30.86	30.17	30.29
4718	NYSE	PEO	Fri, Mar 4, 2011	30.86	30.86	30.34	30.54
4717	NYSE	PEO	Thu, Mar 3, 2011	30.62	30.78	30.54	30.73
4716	NYSE	PEO	Wed, Mar 2, 2011	30.20	30.49	30.05	30.45
4715	NYSE	PEO	Tue, Mar 1, 2011	30.70	30.80	30.13	30.18
4714	NYSE	PEO	Mon, Feb 28, 2011	30.35	30.56	30.24	30.53
4713	NYSE	PEO	Fri, Feb 25, 2011	29.90	30.35	29.88	30.30
4712	NYSE	PEO	Thu, Feb 24, 2011	30.27	30.27	29.65	29.86
4711	NYSE	PEO	Wed, Feb 23, 2011	29.78	30.49	29.78	30.16
4710	NYSE	PEO	Tue, Feb 22, 2011	30.20	30.50	29.73	29.80
4709	NYSE	PEO	Fri, Feb 18, 2011	29.86	30.24	29.86	30.15
4708	NYSE	PEO	Thu, Feb 17, 2011	29.75	30.06	29.64	29.98
4707	NYSE	PEO	Wed, Feb 16, 2011	29.48	29.75	29.37	29.73
4706	NYSE	PEO	Tue, Feb 15, 2011	29.71	29.71	29.20	29.36
4705	NYSE	PEO	Mon, Feb 14, 2011	29.19	29.66	29.03	29.60
4704	NYSE	PEO	Fri, Feb 11, 2011	28.99	29.12	28.86	29.07
4703	NYSE	PEO	Thu, Feb 10, 2011	28.68	29.06	28.61	28.99
4702	NYSE	PEO	Wed, Feb 9, 2011	29.15	29.15	28.64	28.77
4701	NYSE	PEO	Tue, Feb 8, 2011	29.21	29.32	28.89	29.21
4700	NYSE	PEO	Mon, Feb 7, 2011	29.47	29.56	29.20	29.27
4699	NYSE	PEO	Fri, Feb 4, 2011	29.49	29.55	29.10	29.26
4698	NYSE	PEO	Thu, Feb 3, 2011	29.54	29.54	29.15	29.25
4697	NYSE	PEO	Wed, Feb 2, 2011	29.65	29.75	29.40	29.62
4696	NYSE	PEO	Tue, Feb 1, 2011	29.06	29.61	29.06	29.59
4695	NYSE	PEO	Mon, Jan 31, 2011	28.60	29.03	28.39	29.03
4694	NYSE	PEO	Fri, Jan 28, 2011	28.54	28.54	28.09	28.25
4693	NYSE	PEO	Thu, Jan 27, 2011	28.48	28.48	28.12	28.37
4692	NYSE	PEO	Wed, Jan 26, 2011	28.00	28.48	28.00	28.45
4691	NYSE	PEO	Tue, Jan 25, 2011	27.99	27.99	27.77	27.95
4690	NYSE	PEO	Mon, Jan 24, 2011	27.94	28.12	27.84	27.99
4689	NYSE	PEO	Fri, Jan 21, 2011	28.27	28.27	27.86	28.02
4688	NYSE	PEO	Thu, Jan 20, 2011	28.29	28.29	27.78	27.96
4687	NYSE	PEO	Wed, Jan 19, 2011	28.91	28.91	28.34	28.38
4686	NYSE	PEO	Tue, Jan 18, 2011	28.49	28.71	28.44	28.71
4685	NYSE	PEO	Fri, Jan 14, 2011	28.16	28.54	28.04	28.49
4684	NYSE	PEO	Thu, Jan 13, 2011	28.10	28.35	28.08	28.21
4683	NYSE	PEO	Wed, Jan 12, 2011	27.91	28.30	27.91	28.27
4682	NYSE	PEO	Tue, Jan 11, 2011	27.39	27.89	27.39	27.89
4681	NYSE	PEO	Mon, Jan 10, 2011	27.24	27.36	27.08	27.34
4680	NYSE	PEO	Fri, Jan 7, 2011	27.07	27.31	27.07	27.31
4679	NYSE	PEO	Thu, Jan 6, 2011	27.26	27.32	26.97	27.14
4678	NYSE	PEO	Wed, Jan 5, 2011	27.13	27.28	26.85	27.26
4677	NYSE	PEO	Tue, Jan 4, 2011	27.22	27.28	26.87	27.10
4676	NYSE	PEO	Mon, Jan 3, 2011	27.20	27.39	27.19	27.25
4675	NYSE	PEO	Fri, Dec 31, 2010	27.11	27.12	26.82	27.02
4674	NYSE	PEO	Thu, Dec 30, 2010	27.00	27.15	26.86	26.89
4673	NYSE	PEO	Wed, Dec 29, 2010	26.95	27.13	26.89	27.03
4672	NYSE	PEO	Tue, Dec 28, 2010	26.85	26.92	26.75	26.87
4671	NYSE	PEO	Mon, Dec 27, 2010	26.79	26.80	26.70	26.75
4670	NYSE	PEO	Thu, Dec 23, 2010	26.70	26.84	26.70	26.82
4669	NYSE	PEO	Wed, Dec 22, 2010	26.69	26.77	26.61	26.77
4668	NYSE	PEO	Tue, Dec 21, 2010	26.50	26.62	26.45	26.59
4667	NYSE	PEO	Mon, Dec 20, 2010	26.25	26.41	26.12	26.37
4666	NYSE	PEO	Fri, Dec 17, 2010	26.24	26.25	26.11	26.16
4665	NYSE	PEO	Thu, Dec 16, 2010	26.25	26.26	25.88	26.24
4664	NYSE	PEO	Wed, Dec 15, 2010	26.31	26.31	26.06	26.14
4663	NYSE	PEO	Tue, Dec 14, 2010	26.39	26.55	26.27	26.35
4662	NYSE	PEO	Mon, Dec 13, 2010	26.54	26.62	26.44	26.49
4661	NYSE	PEO	Fri, Dec 10, 2010	26.39	26.39	26.06	26.26
4660	NYSE	PEO	Thu, Dec 9, 2010	26.30	26.30	26.00	26.15
4659	NYSE	PEO	Wed, Dec 8, 2010	26.35	26.38	26.00	26.17
4658	NYSE	PEO	Tue, Dec 7, 2010	26.52	26.72	26.30	26.30
4657	NYSE	PEO	Mon, Dec 6, 2010	26.36	26.44	26.24	26.42
4656	NYSE	PEO	Fri, Dec 3, 2010	25.97	26.32	25.97	26.31
4655	NYSE	PEO	Thu, Dec 2, 2010	25.49	26.16	25.49	26.16
4654	NYSE	PEO	Wed, Dec 1, 2010	25.31	25.70	25.31	25.65
4653	NYSE	PEO	Tue, Nov 30, 2010	24.72	25.17	24.70	25.08
4652	NYSE	PEO	Mon, Nov 29, 2010	24.79	25.12	24.57	25.12
4651	NYSE	PEO	Fri, Nov 26, 2010	24.96	25.08	24.80	24.93
4650	NYSE	PEO	Wed, Nov 24, 2010	24.99	25.16	24.95	25.11
4649	NYSE	PEO	Tue, Nov 23, 2010	24.75	25.00	24.54	24.80
4648	NYSE	PEO	Mon, Nov 22, 2010	24.99	25.21	24.79	25.15
4647	NYSE	PEO	Fri, Nov 19, 2010	24.91	25.21	24.78	25.17
4646	NYSE	PEO	Thu, Nov 18, 2010	25.00	25.24	25.00	25.04
4645	NYSE	PEO	Wed, Nov 17, 2010	24.70	24.82	24.42	24.76
4644	NYSE	PEO	Tue, Nov 16, 2010	25.70	25.75	25.33	25.49
4643	NYSE	PEO	Mon, Nov 15, 2010	26.08	26.31	26.00	26.00
4642	NYSE	PEO	Fri, Nov 12, 2010	26.51	26.54	25.90	26.08
4641	NYSE	PEO	Thu, Nov 11, 2010	26.09	26.48	26.04	26.48
4640	NYSE	PEO	Wed, Nov 10, 2010	25.84	26.17	25.61	26.16
4639	NYSE	PEO	Tue, Nov 9, 2010	25.92	26.18	25.70	25.83
4638	NYSE	PEO	Mon, Nov 8, 2010	25.80	25.92	25.72	25.89
4637	NYSE	PEO	Fri, Nov 5, 2010	25.63	25.89	25.63	25.86
4636	NYSE	PEO	Thu, Nov 4, 2010	25.02	25.79	25.02	25.74
4635	NYSE	PEO	Wed, Nov 3, 2010	25.07	25.07	24.70	24.96
4634	NYSE	PEO	Tue, Nov 2, 2010	24.71	25.02	24.71	24.95
4633	NYSE	PEO	Mon, Nov 1, 2010	24.85	25.00	24.54	24.67
4632	NYSE	PEO	Fri, Oct 29, 2010	24.49	24.64	24.41	24.63
4631	NYSE	PEO	Thu, Oct 28, 2010	24.71	24.76	24.49	24.62
4630	NYSE	PEO	Wed, Oct 27, 2010	24.56	24.58	24.23	24.58
4629	NYSE	PEO	Tue, Oct 26, 2010	24.46	24.70	24.45	24.64
4628	NYSE	PEO	Mon, Oct 25, 2010	24.73	24.94	24.64	24.66
4627	NYSE	PEO	Fri, Oct 22, 2010	24.46	24.59	24.42	24.53
4626	NYSE	PEO	Thu, Oct 21, 2010	24.42	24.67	24.19	24.35
4625	NYSE	PEO	Wed, Oct 20, 2010	24.24	24.55	24.24	24.41
4624	NYSE	PEO	Tue, Oct 19, 2010	24.50	24.50	24.01	24.15
4623	NYSE	PEO	Mon, Oct 18, 2010	24.50	24.77	24.48	24.75
4622	NYSE	PEO	Fri, Oct 15, 2010	24.66	24.66	24.38	24.64
4621	NYSE	PEO	Thu, Oct 14, 2010	24.41	24.62	24.37	24.55
4620	NYSE	PEO	Wed, Oct 13, 2010	24.26	24.52	24.26	24.38
4619	NYSE	PEO	Tue, Oct 12, 2010	24.01	24.21	23.86	24.18
4618	NYSE	PEO	Mon, Oct 11, 2010	24.14	24.26	24.13	24.13
4617	NYSE	PEO	Fri, Oct 8, 2010	23.74	24.17	23.71	24.14
4616	NYSE	PEO	Thu, Oct 7, 2010	23.97	23.97	23.59	23.74
4615	NYSE	PEO	Wed, Oct 6, 2010	23.72	23.97	23.70	23.83
4614	NYSE	PEO	Tue, Oct 5, 2010	23.24	23.80	23.24	23.73
4613	NYSE	PEO	Mon, Oct 4, 2010	23.36	23.39	22.98	23.18
4612	NYSE	PEO	Fri, Oct 1, 2010	23.18	23.46	23.10	23.44
4611	NYSE	PEO	Thu, Sep 30, 2010	23.26	23.38	22.95	23.15
4610	NYSE	PEO	Wed, Sep 29, 2010	22.87	23.18	22.86	23.06
4609	NYSE	PEO	Tue, Sep 28, 2010	22.79	22.94	22.54	22.91
4608	NYSE	PEO	Mon, Sep 27, 2010	22.79	22.89	22.70	22.76
4607	NYSE	PEO	Fri, Sep 24, 2010	22.30	22.82	22.30	22.74
4606	NYSE	PEO	Thu, Sep 23, 2010	22.26	22.39	22.13	22.22
4605	NYSE	PEO	Wed, Sep 22, 2010	22.60	22.67	22.30	22.31
4604	NYSE	PEO	Tue, Sep 21, 2010	22.35	22.63	22.26	22.50
4603	NYSE	PEO	Mon, Sep 20, 2010	22.15	22.50	22.08	22.47
4602	NYSE	PEO	Fri, Sep 17, 2010	22.25	22.30	22.08	22.14
4601	NYSE	PEO	Thu, Sep 16, 2010	22.20	22.32	22.11	22.19
4600	NYSE	PEO	Wed, Sep 15, 2010	22.15	22.30	22.10	22.27
4599	NYSE	PEO	Tue, Sep 14, 2010	22.26	22.45	22.25	22.36
4598	NYSE	PEO	Mon, Sep 13, 2010	22.34	22.39	22.26	22.34
4597	NYSE	PEO	Fri, Sep 10, 2010	22.05	22.24	22.05	22.21
4596	NYSE	PEO	Thu, Sep 9, 2010	22.10	22.16	21.88	22.01
4595	NYSE	PEO	Wed, Sep 8, 2010	21.83	22.01	21.82	21.92
4594	NYSE	PEO	Tue, Sep 7, 2010	21.93	21.94	21.72	21.76
4593	NYSE	PEO	Fri, Sep 3, 2010	21.99	22.13	21.89	22.05
4592	NYSE	PEO	Thu, Sep 2, 2010	21.60	21.86	21.57	21.86
4591	NYSE	PEO	Wed, Sep 1, 2010	21.13	21.65	21.13	21.65
4590	NYSE	PEO	Tue, Aug 31, 2010	20.78	20.97	20.70	20.88
4589	NYSE	PEO	Mon, Aug 30, 2010	21.00	21.18	20.88	20.88
4588	NYSE	PEO	Fri, Aug 27, 2010	20.63	21.14	20.52	21.14
4587	NYSE	PEO	Thu, Aug 26, 2010	20.95	21.09	20.53	20.61
4586	NYSE	PEO	Wed, Aug 25, 2010	20.79	20.99	20.55	20.89
4585	NYSE	PEO	Tue, Aug 24, 2010	20.97	21.15	20.85	20.89
4584	NYSE	PEO	Mon, Aug 23, 2010	21.10	21.36	21.10	21.20
4583	NYSE	PEO	Fri, Aug 20, 2010	21.15	21.18	20.95	21.15
4582	NYSE	PEO	Thu, Aug 19, 2010	21.71	21.71	21.22	21.33
4581	NYSE	PEO	Wed, Aug 18, 2010	21.85	21.85	21.47	21.67
4580	NYSE	PEO	Tue, Aug 17, 2010	21.52	21.90	21.52	21.81
4579	NYSE	PEO	Mon, Aug 16, 2010	21.31	21.44	21.21	21.41
4578	NYSE	PEO	Fri, Aug 13, 2010	21.34	21.56	21.34	21.39
4577	NYSE	PEO	Thu, Aug 12, 2010	21.16	21.67	21.15	21.38
4576	NYSE	PEO	Wed, Aug 11, 2010	21.85	21.90	21.50	21.50
4575	NYSE	PEO	Tue, Aug 10, 2010	22.25	22.37	22.09	22.31
4574	NYSE	PEO	Mon, Aug 9, 2010	22.39	22.49	22.35	22.46
4573	NYSE	PEO	Fri, Aug 6, 2010	22.30	22.39	22.02	22.28
4572	NYSE	PEO	Thu, Aug 5, 2010	22.24	22.51	22.23	22.49
4571	NYSE	PEO	Wed, Aug 4, 2010	22.35	22.54	22.32	22.48
4570	NYSE	PEO	Tue, Aug 3, 2010	22.39	22.49	22.13	22.35
4569	NYSE	PEO	Mon, Aug 2, 2010	21.92	22.41	21.92	22.33
4568	NYSE	PEO	Fri, Jul 30, 2010	21.57	21.77	21.46	21.72
4567	NYSE	PEO	Thu, Jul 29, 2010	21.81	21.97	21.53	21.75
4566	NYSE	PEO	Wed, Jul 28, 2010	21.52	21.80	21.52	21.71
4565	NYSE	PEO	Tue, Jul 27, 2010	21.99	21.99	21.55	21.69
4564	NYSE	PEO	Mon, Jul 26, 2010	21.48	21.80	21.48	21.79
4563	NYSE	PEO	Fri, Jul 23, 2010	21.60	21.60	21.22	21.60
4562	NYSE	PEO	Thu, Jul 22, 2010	21.36	21.55	21.33	21.48
4561	NYSE	PEO	Wed, Jul 21, 2010	21.42	21.42	20.82	20.93
4560	NYSE	PEO	Tue, Jul 20, 2010	20.71	21.28	20.50	21.21
4559	NYSE	PEO	Mon, Jul 19, 2010	20.50	20.95	20.50	20.81
4558	NYSE	PEO	Fri, Jul 16, 2010	21.28	21.28	20.61	20.69
4557	NYSE	PEO	Thu, Jul 15, 2010	21.14	21.28	20.86	21.28
4556	NYSE	PEO	Wed, Jul 14, 2010	21.15	21.35	21.00	21.25
4555	NYSE	PEO	Tue, Jul 13, 2010	21.24	21.34	21.14	21.26
4554	NYSE	PEO	Mon, Jul 12, 2010	21.09	21.12	20.87	21.07
4553	NYSE	PEO	Fri, Jul 9, 2010	20.98	21.09	20.92	21.09
4552	NYSE	PEO	Thu, Jul 8, 2010	20.74	20.97	20.61	20.90
4551	NYSE	PEO	Wed, Jul 7, 2010	20.18	20.61	20.15	20.60
4550	NYSE	PEO	Tue, Jul 6, 2010	20.14	20.37	19.78	20.00
4549	NYSE	PEO	Fri, Jul 2, 2010	19.84	20.02	19.70	19.90
4548	NYSE	PEO	Thu, Jul 1, 2010	20.01	20.10	19.50	19.91
4547	NYSE	PEO	Wed, Jun 30, 2010	20.10	20.37	19.96	19.97
4546	NYSE	PEO	Tue, Jun 29, 2010	20.39	20.39	19.97	20.09
4545	NYSE	PEO	Mon, Jun 28, 2010	20.84	20.88	20.70	20.73
4544	NYSE	PEO	Fri, Jun 25, 2010	20.85	21.06	20.71	20.96
4543	NYSE	PEO	Thu, Jun 24, 2010	21.28	21.28	20.82	20.89
4542	NYSE	PEO	Wed, Jun 23, 2010	21.43	21.49	21.24	21.31
4541	NYSE	PEO	Tue, Jun 22, 2010	22.08	22.08	21.45	21.47
4540	NYSE	PEO	Mon, Jun 21, 2010	22.35	22.49	21.90	21.98
4539	NYSE	PEO	Fri, Jun 18, 2010	21.93	22.12	21.90	22.09
4538	NYSE	PEO	Thu, Jun 17, 2010	21.95	21.99	21.73	21.96
4537	NYSE	PEO	Wed, Jun 16, 2010	21.81	22.10	21.77	21.94
4536	NYSE	PEO	Tue, Jun 15, 2010	21.80	22.08	21.64	22.05
4535	NYSE	PEO	Mon, Jun 14, 2010	21.77	21.91	21.49	21.49
4534	NYSE	PEO	Fri, Jun 11, 2010	21.29	21.57	21.26	21.57
4533	NYSE	PEO	Thu, Jun 10, 2010	21.10	21.45	21.08	21.43
4532	NYSE	PEO	Wed, Jun 9, 2010	20.85	21.20	20.40	20.51
4531	NYSE	PEO	Tue, Jun 8, 2010	20.43	20.75	20.35	20.75
4530	NYSE	PEO	Mon, Jun 7, 2010	20.95	20.99	20.45	20.50
4529	NYSE	PEO	Fri, Jun 4, 2010	21.16	21.40	20.61	20.79
4528	NYSE	PEO	Thu, Jun 3, 2010	21.26	21.52	21.02	21.48
4527	NYSE	PEO	Wed, Jun 2, 2010	20.40	21.30	20.40	21.23
4526	NYSE	PEO	Tue, Jun 1, 2010	21.00	21.14	20.40	20.40
4525	NYSE	PEO	Fri, May 28, 2010	21.50	21.54	21.20	21.35
4524	NYSE	PEO	Thu, May 27, 2010	20.87	21.65	20.87	21.62
4523	NYSE	PEO	Wed, May 26, 2010	21.07	21.19	20.76	20.77
4522	NYSE	PEO	Tue, May 25, 2010	20.11	20.76	20.02	20.76
4521	NYSE	PEO	Mon, May 24, 2010	21.03	21.08	20.68	20.72
4520	NYSE	PEO	Fri, May 21, 2010	20.23	21.09	20.23	21.05
4519	NYSE	PEO	Thu, May 20, 2010	21.31	21.50	20.66	20.69
4518	NYSE	PEO	Wed, May 19, 2010	22.00	22.00	21.43	21.81
4517	NYSE	PEO	Tue, May 18, 2010	22.31	22.60	21.86	21.97
4516	NYSE	PEO	Mon, May 17, 2010	22.24	22.46	21.80	22.14
4515	NYSE	PEO	Fri, May 14, 2010	22.60	22.60	22.10	22.33
4514	NYSE	PEO	Thu, May 13, 2010	23.06	23.10	22.73	22.76
4513	NYSE	PEO	Wed, May 12, 2010	22.72	23.08	22.72	22.97
4512	NYSE	PEO	Tue, May 11, 2010	22.83	23.12	22.71	22.82
4511	NYSE	PEO	Mon, May 10, 2010	22.57	23.54	22.57	22.92
4510	NYSE	PEO	Fri, May 7, 2010	22.47	22.67	21.81	21.97
4509	NYSE	PEO	Thu, May 6, 2010	23.29	23.42	21.00	22.57
4508	NYSE	PEO	Wed, May 5, 2010	23.57	23.68	23.20	23.44
4507	NYSE	PEO	Tue, May 4, 2010	24.12	24.19	23.72	23.79
4506	NYSE	PEO	Mon, May 3, 2010	24.30	24.66	24.18	24.61
4505	NYSE	PEO	Fri, Apr 30, 2010	24.63	24.85	24.33	24.37
4504	NYSE	PEO	Thu, Apr 29, 2010	24.84	24.96	24.68	24.73
4503	NYSE	PEO	Wed, Apr 28, 2010	24.68	24.82	24.52	24.69
4502	NYSE	PEO	Tue, Apr 27, 2010	25.18	25.21	24.52	24.55
4501	NYSE	PEO	Mon, Apr 26, 2010	25.31	25.35	25.20	25.28
4500	NYSE	PEO	Fri, Apr 23, 2010	24.98	25.29	24.86	25.23
4499	NYSE	PEO	Thu, Apr 22, 2010	24.36	24.81	24.36	24.80
4498	NYSE	PEO	Wed, Apr 21, 2010	24.82	24.97	24.62	24.76
4497	NYSE	PEO	Tue, Apr 20, 2010	24.69	24.90	24.64	24.80
4496	NYSE	PEO	Mon, Apr 19, 2010	24.28	24.44	24.15	24.37
4495	NYSE	PEO	Fri, Apr 16, 2010	24.75	24.76	24.27	24.49
4494	NYSE	PEO	Thu, Apr 15, 2010	24.86	24.94	24.70	24.82
4493	NYSE	PEO	Wed, Apr 14, 2010	24.68	24.83	24.60	24.83
4492	NYSE	PEO	Tue, Apr 13, 2010	24.57	24.65	24.35	24.63
4491	NYSE	PEO	Mon, Apr 12, 2010	24.74	24.93	24.70	24.74
4490	NYSE	PEO	Fri, Apr 9, 2010	24.69	24.79	24.63	24.79
4489	NYSE	PEO	Thu, Apr 8, 2010	24.35	24.56	24.13	24.53
4488	NYSE	PEO	Wed, Apr 7, 2010	24.77	24.77	24.35	24.39
4487	NYSE	PEO	Tue, Apr 6, 2010	24.51	24.71	24.50	24.67
4486	NYSE	PEO	Mon, Apr 5, 2010	24.25	24.60	24.25	24.56
4485	NYSE	PEO	Thu, Apr 1, 2010	23.90	24.24	23.90	24.18
4484	NYSE	PEO	Wed, Mar 31, 2010	23.67	23.89	23.66	23.82
4483	NYSE	PEO	Tue, Mar 30, 2010	23.80	23.80	23.65	23.73
4482	NYSE	PEO	Mon, Mar 29, 2010	23.45	23.73	23.45	23.68
4481	NYSE	PEO	Fri, Mar 26, 2010	23.34	23.48	23.21	23.35
4480	NYSE	PEO	Thu, Mar 25, 2010	23.97	23.97	23.29	23.31
4479	NYSE	PEO	Wed, Mar 24, 2010	23.68	23.82	23.55	23.65
4478	NYSE	PEO	Tue, Mar 23, 2010	23.61	23.74	23.55	23.67
4477	NYSE	PEO	Mon, Mar 22, 2010	23.57	23.69	23.22	23.60
4476	NYSE	PEO	Fri, Mar 19, 2010	23.98	24.00	23.57	23.71
4475	NYSE	PEO	Thu, Mar 18, 2010	24.39	24.39	23.90	23.98
4474	NYSE	PEO	Wed, Mar 17, 2010	24.25	24.49	24.02	24.31
4473	NYSE	PEO	Tue, Mar 16, 2010	23.91	24.10	23.78	24.10
4472	NYSE	PEO	Mon, Mar 15, 2010	24.00	24.00	23.66	23.88
4471	NYSE	PEO	Fri, Mar 12, 2010	24.12	24.20	23.97	24.04
4470	NYSE	PEO	Thu, Mar 11, 2010	23.98	24.08	23.88	24.01
4469	NYSE	PEO	Wed, Mar 10, 2010	23.88	24.10	23.88	24.03
4468	NYSE	PEO	Tue, Mar 9, 2010	23.77	24.07	23.77	23.91
4467	NYSE	PEO	Mon, Mar 8, 2010	23.97	24.09	23.92	23.98
4466	NYSE	PEO	Fri, Mar 5, 2010	23.78	24.04	23.73	24.01
4465	NYSE	PEO	Thu, Mar 4, 2010	23.76	23.76	23.45	23.57
4464	NYSE	PEO	Wed, Mar 3, 2010	23.58	23.80	23.58	23.65
4463	NYSE	PEO	Tue, Mar 2, 2010	23.35	23.77	23.34	23.55
4462	NYSE	PEO	Mon, Mar 1, 2010	23.10	23.38	23.10	23.31
4461	NYSE	PEO	Fri, Feb 26, 2010	22.92	23.12	22.91	23.08
4460	NYSE	PEO	Thu, Feb 25, 2010	22.83	22.99	22.51	22.99
4459	NYSE	PEO	Wed, Feb 24, 2010	22.95	23.00	22.74	22.99
4458	NYSE	PEO	Tue, Feb 23, 2010	23.02	23.06	22.69	22.79
4457	NYSE	PEO	Mon, Feb 22, 2010	23.54	23.54	23.07	23.12
4456	NYSE	PEO	Fri, Feb 19, 2010	23.03	23.44	23.03	23.26
4455	NYSE	PEO	Thu, Feb 18, 2010	23.00	23.22	22.96	23.18
4454	NYSE	PEO	Wed, Feb 17, 2010	23.10	23.16	22.94	23.07
4453	NYSE	PEO	Tue, Feb 16, 2010	22.71	23.07	22.71	23.00
4452	NYSE	PEO	Fri, Feb 12, 2010	22.30	22.50	22.10	22.48
4451	NYSE	PEO	Thu, Feb 11, 2010	22.15	22.59	22.00	22.53
4450	NYSE	PEO	Wed, Feb 10, 2010	22.00	22.26	21.85	22.11
4449	NYSE	PEO	Tue, Feb 9, 2010	21.89	22.48	21.89	22.28
4448	NYSE	PEO	Mon, Feb 8, 2010	21.50	22.28	21.26	21.88
4447	NYSE	PEO	Fri, Feb 5, 2010	22.10	22.12	21.44	22.04
4446	NYSE	PEO	Thu, Feb 4, 2010	22.74	22.80	22.13	22.14
4445	NYSE	PEO	Wed, Feb 3, 2010	23.10	23.39	23.03	23.17
4444	NYSE	PEO	Tue, Feb 2, 2010	23.03	23.32	22.93	23.29
4443	NYSE	PEO	Mon, Feb 1, 2010	22.61	23.01	22.61	23.01
4442	NYSE	PEO	Fri, Jan 29, 2010	22.87	23.07	22.24	22.40
4441	NYSE	PEO	Thu, Jan 28, 2010	22.88	23.14	22.53	22.76
4440	NYSE	PEO	Wed, Jan 27, 2010	22.92	23.11	22.70	22.98
4439	NYSE	PEO	Tue, Jan 26, 2010	23.10	23.43	23.00	23.08
4438	NYSE	PEO	Mon, Jan 25, 2010	23.21	23.49	23.13	23.22
4437	NYSE	PEO	Fri, Jan 22, 2010	23.87	23.87	23.12	23.16
4436	NYSE	PEO	Thu, Jan 21, 2010	24.31	24.34	23.57	23.78
4435	NYSE	PEO	Wed, Jan 20, 2010	24.53	24.53	24.06	24.21
4434	NYSE	PEO	Tue, Jan 19, 2010	24.39	24.64	24.25	24.61
4433	NYSE	PEO	Fri, Jan 15, 2010	24.53	24.53	24.11	24.28
4432	NYSE	PEO	Thu, Jan 14, 2010	24.47	24.54	24.31	24.51
4431	NYSE	PEO	Wed, Jan 13, 2010	24.43	24.44	24.08	24.44
4430	NYSE	PEO	Tue, Jan 12, 2010	24.53	24.57	24.28	24.31
4429	NYSE	PEO	Mon, Jan 11, 2010	24.88	24.95	24.60	24.70
4428	NYSE	PEO	Fri, Jan 8, 2010	24.73	24.79	24.40	24.74
4427	NYSE	PEO	Thu, Jan 7, 2010	24.27	24.69	24.27	24.69
4426	NYSE	PEO	Wed, Jan 6, 2010	24.52	24.85	24.49	24.75
4425	NYSE	PEO	Tue, Jan 5, 2010	24.41	24.62	24.33	24.53
4424	NYSE	PEO	Mon, Jan 4, 2010	24.01	24.39	24.01	24.38
4423	NYSE	PEO	Thu, Dec 31, 2009	24.00	24.07	23.74	23.74
4422	NYSE	PEO	Wed, Dec 30, 2009	24.00	24.00	23.79	23.87
4421	NYSE	PEO	Tue, Dec 29, 2009	24.03	24.17	23.79	23.98
4420	NYSE	PEO	Mon, Dec 28, 2009	24.29	24.29	23.93	23.95
4419	NYSE	PEO	Thu, Dec 24, 2009	23.77	24.02	23.77	24.02
4418	NYSE	PEO	Wed, Dec 23, 2009	23.75	23.92	23.33	23.84
4417	NYSE	PEO	Tue, Dec 22, 2009	23.99	23.99	23.65	23.70
4416	NYSE	PEO	Mon, Dec 21, 2009	23.77	23.82	23.61	23.63
4415	NYSE	PEO	Fri, Dec 18, 2009	23.57	23.60	23.36	23.51
4414	NYSE	PEO	Thu, Dec 17, 2009	23.23	23.61	23.23	23.44
4413	NYSE	PEO	Wed, Dec 16, 2009	23.50	23.78	23.50	23.58
4412	NYSE	PEO	Tue, Dec 15, 2009	23.35	23.54	23.35	23.40
4411	NYSE	PEO	Mon, Dec 14, 2009	23.00	23.39	23.00	23.34
4410	NYSE	PEO	Fri, Dec 11, 2009	22.95	23.06	22.83	22.94
4409	NYSE	PEO	Thu, Dec 10, 2009	22.71	23.05	22.71	22.93
4408	NYSE	PEO	Wed, Dec 9, 2009	22.58	22.77	22.30	22.70
4407	NYSE	PEO	Tue, Dec 8, 2009	22.71	22.84	22.51	22.66
4406	NYSE	PEO	Mon, Dec 7, 2009	23.00	23.31	23.00	23.05
4405	NYSE	PEO	Fri, Dec 4, 2009	23.46	23.73	23.02	23.15
4404	NYSE	PEO	Thu, Dec 3, 2009	23.41	23.50	23.19	23.19
4403	NYSE	PEO	Wed, Dec 2, 2009	23.65	23.71	23.32	23.45
4402	NYSE	PEO	Tue, Dec 1, 2009	23.66	23.80	23.60	23.67
4401	NYSE	PEO	Mon, Nov 30, 2009	23.22	23.50	23.16	23.31
4400	NYSE	PEO	Fri, Nov 27, 2009	23.22	23.50	23.08	23.37
4399	NYSE	PEO	Wed, Nov 25, 2009	23.68	23.92	23.55	23.92
4398	NYSE	PEO	Tue, Nov 24, 2009	23.65	23.76	23.43	23.65
4397	NYSE	PEO	Mon, Nov 23, 2009	23.74	24.31	23.64	23.67
4396	NYSE	PEO	Fri, Nov 20, 2009	23.46	23.50	23.21	23.36
4395	NYSE	PEO	Thu, Nov 19, 2009	23.81	23.82	23.51	23.57
4394	NYSE	PEO	Wed, Nov 18, 2009	24.60	24.60	23.99	24.14
4393	NYSE	PEO	Tue, Nov 17, 2009	25.14	25.24	24.99	25.19
4392	NYSE	PEO	Mon, Nov 16, 2009	24.74	25.23	24.74	25.21
4391	NYSE	PEO	Fri, Nov 13, 2009	24.26	24.60	24.11	24.50
4390	NYSE	PEO	Thu, Nov 12, 2009	24.62	24.69	24.13	24.28
4389	NYSE	PEO	Wed, Nov 11, 2009	24.77	24.99	24.52	24.71
4388	NYSE	PEO	Tue, Nov 10, 2009	24.69	24.75	24.46	24.68
4387	NYSE	PEO	Mon, Nov 9, 2009	24.43	24.66	24.43	24.59
4386	NYSE	PEO	Fri, Nov 6, 2009	23.86	24.36	23.86	24.12
4385	NYSE	PEO	Thu, Nov 5, 2009	23.91	24.31	23.91	24.25
4384	NYSE	PEO	Wed, Nov 4, 2009	24.25	24.34	23.90	23.91
4383	NYSE	PEO	Tue, Nov 3, 2009	23.41	24.06	23.41	23.86
4382	NYSE	PEO	Mon, Nov 2, 2009	23.91	24.04	23.27	23.72
4381	NYSE	PEO	Fri, Oct 30, 2009	24.30	24.35	23.45	23.62
4380	NYSE	PEO	Thu, Oct 29, 2009	24.00	24.45	23.99	24.45
4379	NYSE	PEO	Wed, Oct 28, 2009	24.61	24.61	23.72	23.84
4378	NYSE	PEO	Tue, Oct 27, 2009	24.60	24.82	24.47	24.53
4377	NYSE	PEO	Mon, Oct 26, 2009	25.07	25.40	24.46	24.49
4376	NYSE	PEO	Fri, Oct 23, 2009	25.29	25.43	24.77	24.88
4375	NYSE	PEO	Thu, Oct 22, 2009	24.94	25.39	24.80	25.29
4374	NYSE	PEO	Wed, Oct 21, 2009	25.07	25.65	25.06	25.10
4373	NYSE	PEO	Tue, Oct 20, 2009	25.42	25.46	24.91	25.20
4372	NYSE	PEO	Mon, Oct 19, 2009	25.14	25.35	24.98	25.29
4371	NYSE	PEO	Fri, Oct 16, 2009	24.89	25.08	24.81	24.96
4370	NYSE	PEO	Thu, Oct 15, 2009	24.72	25.09	24.60	25.03
4369	NYSE	PEO	Wed, Oct 14, 2009	24.75	24.76	24.56	24.74
4368	NYSE	PEO	Tue, Oct 13, 2009	24.38	24.49	24.04	24.39
4367	NYSE	PEO	Mon, Oct 12, 2009	24.36	24.56	24.26	24.34
4366	NYSE	PEO	Fri, Oct 9, 2009	24.05	24.15	23.95	24.10
4365	NYSE	PEO	Thu, Oct 8, 2009	23.88	24.12	23.73	24.07
4364	NYSE	PEO	Wed, Oct 7, 2009	23.49	23.70	23.14	23.57
4363	NYSE	PEO	Tue, Oct 6, 2009	23.22	23.60	23.22	23.56
4362	NYSE	PEO	Mon, Oct 5, 2009	22.41	23.03	22.41	22.96
4361	NYSE	PEO	Fri, Oct 2, 2009	22.16	23.33	22.16	22.55
4360	NYSE	PEO	Thu, Oct 1, 2009	23.33	23.33	22.63	22.64
4359	NYSE	PEO	Wed, Sep 30, 2009	23.41	23.48	23.00	23.26
4358	NYSE	PEO	Tue, Sep 29, 2009	23.22	23.43	23.19	23.41
4357	NYSE	PEO	Mon, Sep 28, 2009	23.27	23.41	23.15	23.32
4356	NYSE	PEO	Fri, Sep 25, 2009	23.03	23.29	22.97	23.07
4355	NYSE	PEO	Thu, Sep 24, 2009	23.67	23.67	23.00	23.08
4354	NYSE	PEO	Wed, Sep 23, 2009	23.66	23.92	23.40	23.47
4353	NYSE	PEO	Tue, Sep 22, 2009	23.65	23.81	23.65	23.80
4352	NYSE	PEO	Mon, Sep 21, 2009	23.27	23.51	23.15	23.50
4351	NYSE	PEO	Fri, Sep 18, 2009	23.77	23.77	23.36	23.69
4350	NYSE	PEO	Thu, Sep 17, 2009	23.45	23.76	23.39	23.56
4349	NYSE	PEO	Wed, Sep 16, 2009	23.12	23.66	23.12	23.63
4348	NYSE	PEO	Tue, Sep 15, 2009	22.84	23.12	22.84	23.10
4347	NYSE	PEO	Mon, Sep 14, 2009	22.00	22.84	21.94	22.83
4346	NYSE	PEO	Fri, Sep 11, 2009	22.75	23.01	22.64	22.71
4345	NYSE	PEO	Thu, Sep 10, 2009	22.40	22.75	22.34	22.75
4344	NYSE	PEO	Wed, Sep 9, 2009	22.50	22.60	22.25	22.42
4343	NYSE	PEO	Tue, Sep 8, 2009	22.05	22.39	22.05	22.35
4342	NYSE	PEO	Fri, Sep 4, 2009	21.42	21.86	21.37	21.85
4341	NYSE	PEO	Thu, Sep 3, 2009	21.58	21.58	21.32	21.46
4340	NYSE	PEO	Wed, Sep 2, 2009	21.30	21.52	21.26	21.29
4339	NYSE	PEO	Tue, Sep 1, 2009	21.69	21.90	21.33	21.47
4338	NYSE	PEO	Mon, Aug 31, 2009	21.84	21.87	21.44	21.73
4337	NYSE	PEO	Fri, Aug 28, 2009	22.37	22.42	22.16	22.18
4336	NYSE	PEO	Thu, Aug 27, 2009	22.25	22.36	21.92	22.32
4335	NYSE	PEO	Wed, Aug 26, 2009	22.12	22.40	22.06	22.37
4334	NYSE	PEO	Tue, Aug 25, 2009	22.52	22.73	22.22	22.35
4333	NYSE	PEO	Mon, Aug 24, 2009	22.40	22.81	22.40	22.56
4332	NYSE	PEO	Fri, Aug 21, 2009	22.07	22.44	22.07	22.39
4331	NYSE	PEO	Thu, Aug 20, 2009	21.58	21.94	21.58	21.85
4330	NYSE	PEO	Wed, Aug 19, 2009	21.10	21.81	21.10	21.68
4329	NYSE	PEO	Tue, Aug 18, 2009	21.20	21.36	21.10	21.29
4328	NYSE	PEO	Mon, Aug 17, 2009	21.19	21.19	20.83	21.00
4327	NYSE	PEO	Fri, Aug 14, 2009	21.98	22.09	21.59	21.86
4326	NYSE	PEO	Thu, Aug 13, 2009	22.05	22.18	21.71	22.12
4325	NYSE	PEO	Wed, Aug 12, 2009	21.63	22.03	21.63	21.88
4324	NYSE	PEO	Tue, Aug 11, 2009	22.05	22.05	21.57	21.68
4323	NYSE	PEO	Mon, Aug 10, 2009	21.85	22.08	21.85	22.06
4322	NYSE	PEO	Fri, Aug 7, 2009	21.93	22.13	21.83	21.83
4321	NYSE	PEO	Thu, Aug 6, 2009	22.10	22.10	21.74	21.85
4320	NYSE	PEO	Wed, Aug 5, 2009	22.25	22.25	21.90	22.00
4319	NYSE	PEO	Tue, Aug 4, 2009	21.92	22.34	21.92	22.30
4318	NYSE	PEO	Mon, Aug 3, 2009	22.00	22.30	22.00	22.13
4317	NYSE	PEO	Fri, Jul 31, 2009	21.43	21.79	21.31	21.75
4316	NYSE	PEO	Thu, Jul 30, 2009	21.55	21.65	21.35	21.50
4315	NYSE	PEO	Wed, Jul 29, 2009	21.39	21.39	21.01	21.25
4314	NYSE	PEO	Tue, Jul 28, 2009	21.58	21.69	21.27	21.57
4313	NYSE	PEO	Mon, Jul 27, 2009	21.77	21.88	21.56	21.82
4312	NYSE	PEO	Fri, Jul 24, 2009	21.38	21.72	21.33	21.72
4311	NYSE	PEO	Thu, Jul 23, 2009	20.93	21.55	20.93	21.51
4310	NYSE	PEO	Wed, Jul 22, 2009	20.97	21.13	20.86	21.00
4309	NYSE	PEO	Tue, Jul 21, 2009	21.30	21.34	20.83	21.15
4308	NYSE	PEO	Mon, Jul 20, 2009	20.75	21.10	20.75	21.07
4307	NYSE	PEO	Fri, Jul 17, 2009	20.63	20.78	20.56	20.68
4306	NYSE	PEO	Thu, Jul 16, 2009	20.34	20.73	20.23	20.61
4305	NYSE	PEO	Wed, Jul 15, 2009	20.35	20.49	20.18	20.42
4304	NYSE	PEO	Tue, Jul 14, 2009	19.64	19.80	19.52	19.78
4303	NYSE	PEO	Mon, Jul 13, 2009	18.97	19.43	18.83	19.43
4302	NYSE	PEO	Fri, Jul 10, 2009	19.20	19.20	18.90	19.08
4301	NYSE	PEO	Thu, Jul 9, 2009	19.24	19.45	19.16	19.22
4300	NYSE	PEO	Wed, Jul 8, 2009	19.25	19.39	18.81	19.07
4299	NYSE	PEO	Tue, Jul 7, 2009	19.51	19.54	19.14	19.14
4298	NYSE	PEO	Mon, Jul 6, 2009	19.49	19.71	19.25	19.63
4297	NYSE	PEO	Thu, Jul 2, 2009	20.15	20.28	19.84	19.87
4296	NYSE	PEO	Wed, Jul 1, 2009	20.74	20.93	20.51	20.61
4295	NYSE	PEO	Tue, Jun 30, 2009	20.63	20.88	20.25	20.44
4294	NYSE	PEO	Mon, Jun 29, 2009	20.53	20.77	20.51	20.63
4293	NYSE	PEO	Fri, Jun 26, 2009	20.36	20.56	20.30	20.47
4292	NYSE	PEO	Thu, Jun 25, 2009	20.20	20.60	20.17	20.56
4291	NYSE	PEO	Wed, Jun 24, 2009	20.48	20.59	20.16	20.25
4290	NYSE	PEO	Tue, Jun 23, 2009	20.07	20.46	20.00	20.29
4289	NYSE	PEO	Mon, Jun 22, 2009	20.60	20.60	20.08	20.08
4288	NYSE	PEO	Fri, Jun 19, 2009	21.36	21.57	20.90	21.04
4287	NYSE	PEO	Thu, Jun 18, 2009	21.41	21.56	21.19	21.25
4286	NYSE	PEO	Wed, Jun 17, 2009	21.65	21.65	21.05	21.33
4285	NYSE	PEO	Tue, Jun 16, 2009	22.27	22.38	21.61	21.70
4284	NYSE	PEO	Mon, Jun 15, 2009	22.27	22.36	21.73	22.09
4283	NYSE	PEO	Fri, Jun 12, 2009	22.70	22.70	22.43	22.64
4282	NYSE	PEO	Thu, Jun 11, 2009	22.79	23.30	22.68	23.01
4281	NYSE	PEO	Wed, Jun 10, 2009	23.04	23.04	22.35	22.61
4280	NYSE	PEO	Tue, Jun 9, 2009	22.66	22.72	22.30	22.59
4279	NYSE	PEO	Mon, Jun 8, 2009	22.38	22.46	21.95	22.35
4278	NYSE	PEO	Fri, Jun 5, 2009	22.93	22.94	22.29	22.41
4277	NYSE	PEO	Thu, Jun 4, 2009	22.32	22.74	22.20	22.72
4276	NYSE	PEO	Wed, Jun 3, 2009	22.57	22.57	21.76	22.05
4275	NYSE	PEO	Tue, Jun 2, 2009	22.98	23.07	22.72	22.98
4274	NYSE	PEO	Mon, Jun 1, 2009	22.21	23.03	22.21	22.99
4273	NYSE	PEO	Fri, May 29, 2009	21.97	22.10	21.66	21.91
4272	NYSE	PEO	Thu, May 28, 2009	20.90	21.76	20.87	21.61
4271	NYSE	PEO	Wed, May 27, 2009	21.13	21.39	20.86	20.89
4270	NYSE	PEO	Tue, May 26, 2009	20.23	21.08	20.12	21.04
4269	NYSE	PEO	Fri, May 22, 2009	20.60	20.82	20.50	20.55
4268	NYSE	PEO	Thu, May 21, 2009	20.85	20.85	20.25	20.38
4267	NYSE	PEO	Wed, May 20, 2009	21.47	21.78	21.02	21.02
4266	NYSE	PEO	Tue, May 19, 2009	20.99	21.32	20.90	21.13
4265	NYSE	PEO	Mon, May 18, 2009	20.59	21.04	20.59	21.04
4264	NYSE	PEO	Fri, May 15, 2009	20.72	20.74	20.18	20.30
4263	NYSE	PEO	Thu, May 14, 2009	20.52	20.97	20.38	20.74
4262	NYSE	PEO	Wed, May 13, 2009	21.01	21.14	20.58	20.70
4261	NYSE	PEO	Tue, May 12, 2009	21.25	21.50	20.97	21.44
4260	NYSE	PEO	Mon, May 11, 2009	21.49	21.57	20.92	21.20
4259	NYSE	PEO	Fri, May 8, 2009	21.36	21.98	21.34	21.79
4258	NYSE	PEO	Thu, May 7, 2009	21.47	21.54	20.66	20.89
4257	NYSE	PEO	Wed, May 6, 2009	20.71	21.13	20.59	21.03
4256	NYSE	PEO	Tue, May 5, 2009	20.38	20.45	20.00	20.30
4255	NYSE	PEO	Mon, May 4, 2009	19.95	20.58	19.95	20.44
4254	NYSE	PEO	Fri, May 1, 2009	19.35	19.98	19.21	19.76
4253	NYSE	PEO	Thu, Apr 30, 2009	19.52	19.76	19.00	19.23
4252	NYSE	PEO	Wed, Apr 29, 2009	19.13	19.70	19.00	19.41
4251	NYSE	PEO	Tue, Apr 28, 2009	18.75	19.16	18.69	19.02
4250	NYSE	PEO	Mon, Apr 27, 2009	18.93	19.11	18.73	18.87
4249	NYSE	PEO	Fri, Apr 24, 2009	19.00	19.45	19.00	19.21
4248	NYSE	PEO	Thu, Apr 23, 2009	18.83	18.99	18.59	18.90
4247	NYSE	PEO	Wed, Apr 22, 2009	18.53	19.05	18.52	18.72
4246	NYSE	PEO	Tue, Apr 21, 2009	18.19	18.93	18.08	18.93
4245	NYSE	PEO	Mon, Apr 20, 2009	19.12	19.12	18.26	18.37
4244	NYSE	PEO	Fri, Apr 17, 2009	19.24	19.45	19.07	19.33
4243	NYSE	PEO	Thu, Apr 16, 2009	19.05	19.33	18.77	19.22
4242	NYSE	PEO	Wed, Apr 15, 2009	18.90	19.10	18.70	18.92
4241	NYSE	PEO	Tue, Apr 14, 2009	18.87	19.26	18.72	18.98
4240	NYSE	PEO	Mon, Apr 13, 2009	18.75	19.15	18.51	18.92
4239	NYSE	PEO	Thu, Apr 9, 2009	19.19	19.32	18.79	19.22
4238	NYSE	PEO	Wed, Apr 8, 2009	18.41	18.69	18.10	18.60
4237	NYSE	PEO	Tue, Apr 7, 2009	18.50	18.53	18.16	18.48
4236	NYSE	PEO	Mon, Apr 6, 2009	19.18	19.28	18.66	18.94
4235	NYSE	PEO	Fri, Apr 3, 2009	19.10	19.66	19.05	19.47
4234	NYSE	PEO	Thu, Apr 2, 2009	19.02	19.46	19.01	19.26
4233	NYSE	PEO	Wed, Apr 1, 2009	18.00	18.67	18.00	18.63
4232	NYSE	PEO	Tue, Mar 31, 2009	18.26	18.50	18.08	18.31
4231	NYSE	PEO	Mon, Mar 30, 2009	18.70	18.70	17.80	18.20
4230	NYSE	PEO	Fri, Mar 27, 2009	19.14	19.14	18.70	18.81
4229	NYSE	PEO	Thu, Mar 26, 2009	19.33	19.60	19.00	19.52
4228	NYSE	PEO	Wed, Mar 25, 2009	19.23	19.23	18.70	19.11
4227	NYSE	PEO	Tue, Mar 24, 2009	18.94	19.10	18.69	18.84
4226	NYSE	PEO	Mon, Mar 23, 2009	18.56	19.39	18.47	19.39
4225	NYSE	PEO	Fri, Mar 20, 2009	18.79	18.79	17.88	18.02
4224	NYSE	PEO	Thu, Mar 19, 2009	18.25	19.04	18.25	18.54
4223	NYSE	PEO	Wed, Mar 18, 2009	17.95	18.00	17.46	17.89
4222	NYSE	PEO	Tue, Mar 17, 2009	17.63	17.89	17.49	17.86
4221	NYSE	PEO	Mon, Mar 16, 2009	17.18	17.88	17.07	17.61
4220	NYSE	PEO	Fri, Mar 13, 2009	17.32	17.57	16.72	17.02
4219	NYSE	PEO	Thu, Mar 12, 2009	16.88	17.11	16.48	17.09
4218	NYSE	PEO	Wed, Mar 11, 2009	16.86	17.00	16.40	16.67
4217	NYSE	PEO	Tue, Mar 10, 2009	16.00	16.79	16.00	16.76
4216	NYSE	PEO	Mon, Mar 9, 2009	15.80	16.30	15.60	15.72
4215	NYSE	PEO	Fri, Mar 6, 2009	16.20	16.60	15.66	15.87
4214	NYSE	PEO	Thu, Mar 5, 2009	16.35	16.88	16.01	16.14
4213	NYSE	PEO	Wed, Mar 4, 2009	16.50	17.13	16.50	16.97
4212	NYSE	PEO	Tue, Mar 3, 2009	16.43	16.76	16.22	16.31
4211	NYSE	PEO	Mon, Mar 2, 2009	17.00	17.06	16.26	16.43
4210	NYSE	PEO	Fri, Feb 27, 2009	17.68	17.96	17.24	17.53
4209	NYSE	PEO	Thu, Feb 26, 2009	18.03	18.39	17.75	17.85
4208	NYSE	PEO	Wed, Feb 25, 2009	18.91	18.91	17.49	17.86
4207	NYSE	PEO	Tue, Feb 24, 2009	17.31	17.99	17.13	17.91
4206	NYSE	PEO	Mon, Feb 23, 2009	18.52	18.52	17.15	17.27
4205	NYSE	PEO	Fri, Feb 20, 2009	18.47	18.47	17.82	18.05
4204	NYSE	PEO	Thu, Feb 19, 2009	18.95	19.08	18.50	18.54
4203	NYSE	PEO	Wed, Feb 18, 2009	18.77	18.99	18.57	18.72
4202	NYSE	PEO	Tue, Feb 17, 2009	19.50	19.50	18.74	18.74
4201	NYSE	PEO	Fri, Feb 13, 2009	19.99	20.63	19.88	19.97
4200	NYSE	PEO	Thu, Feb 12, 2009	20.25	20.25	19.55	19.91
4199	NYSE	PEO	Wed, Feb 11, 2009	20.30	20.55	19.99	20.20
4198	NYSE	PEO	Tue, Feb 10, 2009	21.42	21.42	20.24	20.40
4197	NYSE	PEO	Mon, Feb 9, 2009	21.27	21.48	21.06	21.43
4196	NYSE	PEO	Fri, Feb 6, 2009	20.51	21.15	20.26	21.04
4195	NYSE	PEO	Thu, Feb 5, 2009	19.75	20.45	19.39	20.45
4194	NYSE	PEO	Wed, Feb 4, 2009	19.74	20.09	19.74	19.82
4193	NYSE	PEO	Tue, Feb 3, 2009	19.39	19.75	19.39	19.59
4192	NYSE	PEO	Mon, Feb 2, 2009	19.73	19.73	19.09	19.29
4191	NYSE	PEO	Fri, Jan 30, 2009	20.35	20.35	19.58	19.81
4190	NYSE	PEO	Thu, Jan 29, 2009	20.51	20.55	20.15	20.15
4189	NYSE	PEO	Wed, Jan 28, 2009	20.42	20.83	20.33	20.83
4188	NYSE	PEO	Tue, Jan 27, 2009	20.59	20.59	20.00	20.26
4187	NYSE	PEO	Mon, Jan 26, 2009	20.25	20.69	19.98	20.31
4186	NYSE	PEO	Fri, Jan 23, 2009	19.33	20.15	19.33	20.15
4185	NYSE	PEO	Thu, Jan 22, 2009	19.44	19.86	19.09	19.73
4184	NYSE	PEO	Wed, Jan 21, 2009	19.64	20.08	19.33	20.08
4183	NYSE	PEO	Tue, Jan 20, 2009	19.90	19.90	19.44	19.57
4182	NYSE	PEO	Fri, Jan 16, 2009	19.96	20.10	19.40	19.95
4181	NYSE	PEO	Thu, Jan 15, 2009	19.37	19.74	19.07	19.74
4180	NYSE	PEO	Wed, Jan 14, 2009	19.64	19.81	19.44	19.73
4179	NYSE	PEO	Tue, Jan 13, 2009	19.59	20.15	19.50	20.13
4178	NYSE	PEO	Mon, Jan 12, 2009	20.00	20.00	19.44	19.44
4177	NYSE	PEO	Fri, Jan 9, 2009	20.95	20.98	20.29	20.41
4176	NYSE	PEO	Thu, Jan 8, 2009	21.04	21.15	20.80	20.83
4175	NYSE	PEO	Wed, Jan 7, 2009	21.50	21.50	20.83	21.14
4174	NYSE	PEO	Tue, Jan 6, 2009	21.87	21.90	21.30	21.74
4173	NYSE	PEO	Mon, Jan 5, 2009	20.39	21.35	20.29	21.34
4172	NYSE	PEO	Fri, Jan 2, 2009	19.62	20.50	19.51	20.50
4171	NYSE	PEO	Wed, Dec 31, 2008	18.88	19.60	18.80	19.41
4170	NYSE	PEO	Tue, Dec 30, 2008	19.23	19.23	18.72	19.05
4169	NYSE	PEO	Mon, Dec 29, 2008	19.76	19.76	18.83	19.22
4168	NYSE	PEO	Fri, Dec 26, 2008	19.06	19.38	18.88	18.97
4167	NYSE	PEO	Wed, Dec 24, 2008	18.81	19.48	18.81	19.15
4166	NYSE	PEO	Tue, Dec 23, 2008	18.90	19.88	18.76	18.88
4165	NYSE	PEO	Mon, Dec 22, 2008	19.73	19.73	18.83	19.02
4164	NYSE	PEO	Fri, Dec 19, 2008	19.13	19.73	19.05	19.69
4163	NYSE	PEO	Thu, Dec 18, 2008	19.96	19.96	19.05	19.05
4162	NYSE	PEO	Wed, Dec 17, 2008	19.54	20.39	19.54	20.07
4161	NYSE	PEO	Tue, Dec 16, 2008	19.22	19.92	19.21	19.92
4160	NYSE	PEO	Mon, Dec 15, 2008	19.16	19.83	18.77	19.13
4159	NYSE	PEO	Fri, Dec 12, 2008	18.75	19.65	18.70	19.20
4158	NYSE	PEO	Thu, Dec 11, 2008	19.82	20.41	19.50	19.57
4157	NYSE	PEO	Wed, Dec 10, 2008	19.20	19.98	19.19	19.70
4156	NYSE	PEO	Tue, Dec 9, 2008	18.56	19.39	18.53	18.96
4155	NYSE	PEO	Mon, Dec 8, 2008	18.88	18.97	18.26	18.56
4154	NYSE	PEO	Fri, Dec 5, 2008	17.11	17.74	16.13	17.47
4153	NYSE	PEO	Thu, Dec 4, 2008	17.85	18.25	17.05	17.37
4152	NYSE	PEO	Wed, Dec 3, 2008	18.23	18.64	18.01	18.50
4151	NYSE	PEO	Tue, Dec 2, 2008	18.80	18.88	18.07	18.23
4150	NYSE	PEO	Mon, Dec 1, 2008	19.50	19.50	18.05	18.11
4149	NYSE	PEO	Fri, Nov 28, 2008	19.79	20.30	19.61	19.86
4148	NYSE	PEO	Wed, Nov 26, 2008	18.63	19.79	18.50	19.79
4147	NYSE	PEO	Tue, Nov 25, 2008	18.44	18.77	18.03	18.61
4146	NYSE	PEO	Mon, Nov 24, 2008	18.24	18.82	17.96	18.28
4145	NYSE	PEO	Fri, Nov 21, 2008	17.70	18.25	17.11	17.52
4144	NYSE	PEO	Thu, Nov 20, 2008	19.00	19.00	17.35	17.50
4143	NYSE	PEO	Wed, Nov 19, 2008	21.14	21.14	19.38	19.38
4142	NYSE	PEO	Tue, Nov 18, 2008	21.82	22.38	21.75	22.38
4141	NYSE	PEO	Mon, Nov 17, 2008	21.92	22.42	21.58	21.91
4140	NYSE	PEO	Fri, Nov 14, 2008	22.04	22.81	21.50	22.02
4139	NYSE	PEO	Thu, Nov 13, 2008	20.71	21.95	20.11	21.95
4138	NYSE	PEO	Wed, Nov 12, 2008	22.85	22.91	20.75	20.79
4137	NYSE	PEO	Tue, Nov 11, 2008	23.90	23.90	22.70	23.34
4136	NYSE	PEO	Mon, Nov 10, 2008	25.80	25.80	23.72	24.25
4135	NYSE	PEO	Fri, Nov 7, 2008	23.92	25.26	23.86	23.86
4134	NYSE	PEO	Thu, Nov 6, 2008	24.60	24.80	23.80	24.12
4133	NYSE	PEO	Wed, Nov 5, 2008	25.12	26.53	24.85	25.06
4132	NYSE	PEO	Tue, Nov 4, 2008	24.34	25.50	24.34	25.50
4131	NYSE	PEO	Mon, Nov 3, 2008	23.99	24.64	23.99	24.00
4130	NYSE	PEO	Fri, Oct 31, 2008	22.71	24.63	22.71	24.03
4129	NYSE	PEO	Thu, Oct 30, 2008	23.26	23.91	22.80	23.51
4128	NYSE	PEO	Wed, Oct 29, 2008	22.48	23.74	22.20	22.77
4127	NYSE	PEO	Tue, Oct 28, 2008	21.23	21.69	20.07	21.69
4126	NYSE	PEO	Mon, Oct 27, 2008	20.76	21.25	19.95	20.87
4125	NYSE	PEO	Fri, Oct 24, 2008	19.88	21.29	19.71	20.89
4124	NYSE	PEO	Thu, Oct 23, 2008	21.52	22.01	20.51	21.07
4123	NYSE	PEO	Wed, Oct 22, 2008	22.00	22.25	21.26	21.41
4122	NYSE	PEO	Tue, Oct 21, 2008	23.45	23.79	22.70	23.04
4121	NYSE	PEO	Mon, Oct 20, 2008	22.20	23.95	22.20	23.78
4120	NYSE	PEO	Fri, Oct 17, 2008	20.99	23.18	20.56	21.96
4119	NYSE	PEO	Thu, Oct 16, 2008	21.25	21.33	19.08	21.00
4118	NYSE	PEO	Wed, Oct 15, 2008	23.01	23.01	21.27	21.27
4117	NYSE	PEO	Tue, Oct 14, 2008	24.93	24.93	22.59	23.70
4116	NYSE	PEO	Mon, Oct 13, 2008	20.49	23.30	20.05	23.27
4115	NYSE	PEO	Fri, Oct 10, 2008	19.22	20.27	16.50	18.76
4114	NYSE	PEO	Thu, Oct 9, 2008	23.63	24.46	20.01	21.24
4113	NYSE	PEO	Wed, Oct 8, 2008	23.41	25.28	21.98	23.99
4112	NYSE	PEO	Tue, Oct 7, 2008	25.52	26.15	24.06	24.06
4111	NYSE	PEO	Mon, Oct 6, 2008	25.16	25.24	23.31	25.07
4110	NYSE	PEO	Fri, Oct 3, 2008	27.12	28.14	26.24	26.50
4109	NYSE	PEO	Thu, Oct 2, 2008	28.60	28.60	27.00	27.00
4108	NYSE	PEO	Wed, Oct 1, 2008	29.00	29.20	28.30	29.09
4107	NYSE	PEO	Tue, Sep 30, 2008	28.56	29.53	28.50	29.52
4106	NYSE	PEO	Mon, Sep 29, 2008	30.89	30.90	27.51	28.34
4105	NYSE	PEO	Fri, Sep 26, 2008	31.81	31.81	31.11	31.61
4104	NYSE	PEO	Thu, Sep 25, 2008	32.02	32.64	32.01	32.45
4103	NYSE	PEO	Wed, Sep 24, 2008	31.90	32.16	31.59	31.98
4102	NYSE	PEO	Tue, Sep 23, 2008	32.88	33.12	31.69	31.75
4101	NYSE	PEO	Mon, Sep 22, 2008	32.51	33.52	32.04	32.68
4100	NYSE	PEO	Fri, Sep 19, 2008	33.34	33.46	31.08	32.30
4099	NYSE	PEO	Thu, Sep 18, 2008	31.10	31.40	29.78	30.81
4098	NYSE	PEO	Wed, Sep 17, 2008	31.18	31.76	30.15	30.75
4097	NYSE	PEO	Tue, Sep 16, 2008	29.67	31.28	28.60	31.25
4096	NYSE	PEO	Mon, Sep 15, 2008	32.05	32.33	30.78	30.90
4095	NYSE	PEO	Fri, Sep 12, 2008	32.50	33.43	32.50	33.23
4094	NYSE	PEO	Thu, Sep 11, 2008	31.83	32.39	31.30	32.30
4093	NYSE	PEO	Wed, Sep 10, 2008	31.82	32.39	31.48	32.07
4092	NYSE	PEO	Tue, Sep 9, 2008	32.86	33.03	31.45	31.45
4091	NYSE	PEO	Mon, Sep 8, 2008	34.61	34.84	33.34	33.51
4090	NYSE	PEO	Fri, Sep 5, 2008	34.12	34.12	33.18	33.98
4089	NYSE	PEO	Thu, Sep 4, 2008	34.85	35.06	33.75	34.17
4088	NYSE	PEO	Wed, Sep 3, 2008	35.01	35.52	34.55	34.84
4087	NYSE	PEO	Tue, Sep 2, 2008	35.74	36.12	35.21	35.25
4086	NYSE	PEO	Fri, Aug 29, 2008	37.71	37.71	36.96	37.10
4085	NYSE	PEO	Thu, Aug 28, 2008	37.85	37.99	36.77	37.44
4084	NYSE	PEO	Wed, Aug 27, 2008	37.33	37.90	37.31	37.67
4083	NYSE	PEO	Tue, Aug 26, 2008	36.79	37.30	36.68	36.97
4082	NYSE	PEO	Mon, Aug 25, 2008	37.24	37.38	36.34	36.45
4081	NYSE	PEO	Fri, Aug 22, 2008	37.29	37.44	36.67	37.14
4080	NYSE	PEO	Thu, Aug 21, 2008	37.13	37.93	37.13	37.64
4079	NYSE	PEO	Wed, Aug 20, 2008	36.02	37.05	35.86	36.83
4078	NYSE	PEO	Tue, Aug 19, 2008	34.91	35.79	34.87	35.70
4077	NYSE	PEO	Mon, Aug 18, 2008	35.65	35.85	34.87	34.87
4076	NYSE	PEO	Fri, Aug 15, 2008	35.53	35.53	34.94	35.38
4075	NYSE	PEO	Thu, Aug 14, 2008	35.78	36.17	35.50	35.91
4074	NYSE	PEO	Wed, Aug 13, 2008	35.00	36.25	35.00	36.17
4073	NYSE	PEO	Tue, Aug 12, 2008	35.50	35.61	35.02	35.02
4072	NYSE	PEO	Mon, Aug 11, 2008	35.56	35.62	34.75	35.24
4071	NYSE	PEO	Fri, Aug 8, 2008	35.40	35.61	34.81	35.45
4070	NYSE	PEO	Thu, Aug 7, 2008	36.57	36.67	35.75	35.82
4069	NYSE	PEO	Wed, Aug 6, 2008	35.57	36.30	35.57	36.28
4068	NYSE	PEO	Tue, Aug 5, 2008	35.06	35.86	35.04	35.57
4067	NYSE	PEO	Mon, Aug 4, 2008	37.00	37.25	35.27	35.50
4066	NYSE	PEO	Fri, Aug 1, 2008	37.45	38.07	37.07	37.15
4065	NYSE	PEO	Thu, Jul 31, 2008	38.00	38.05	37.48	37.48
4064	NYSE	PEO	Wed, Jul 30, 2008	36.26	38.46	36.23	38.45
4063	NYSE	PEO	Tue, Jul 29, 2008	36.83	36.83	36.10	36.46
4062	NYSE	PEO	Mon, Jul 28, 2008	37.09	37.50	36.85	36.86
4061	NYSE	PEO	Fri, Jul 25, 2008	36.68	37.32	36.56	36.86
4060	NYSE	PEO	Thu, Jul 24, 2008	37.01	37.32	36.14	36.53
4059	NYSE	PEO	Wed, Jul 23, 2008	38.24	38.49	36.87	36.99
4058	NYSE	PEO	Tue, Jul 22, 2008	38.94	39.12	38.06	38.48
4057	NYSE	PEO	Mon, Jul 21, 2008	38.57	39.29	38.40	39.28
4056	NYSE	PEO	Fri, Jul 18, 2008	38.02	38.73	37.86	38.30
4055	NYSE	PEO	Thu, Jul 17, 2008	38.17	38.82	37.20	37.87
4054	NYSE	PEO	Wed, Jul 16, 2008	38.87	39.00	37.69	38.20
4053	NYSE	PEO	Tue, Jul 15, 2008	40.54	40.54	39.08	39.09
4052	NYSE	PEO	Mon, Jul 14, 2008	40.32	40.77	40.04	40.54
4051	NYSE	PEO	Fri, Jul 11, 2008	39.79	40.30	39.26	39.94
4050	NYSE	PEO	Thu, Jul 10, 2008	39.32	39.85	38.60	39.85
4049	NYSE	PEO	Wed, Jul 9, 2008	40.01	40.56	38.91	38.95
4048	NYSE	PEO	Tue, Jul 8, 2008	40.30	40.30	39.01	39.90
4047	NYSE	PEO	Mon, Jul 7, 2008	41.72	42.05	40.34	40.79
4046	NYSE	PEO	Thu, Jul 3, 2008	42.61	42.70	41.30	41.89
4045	NYSE	PEO	Wed, Jul 2, 2008	43.89	44.31	42.61	42.61
4044	NYSE	PEO	Tue, Jul 1, 2008	43.38	43.85	43.16	43.77
4043	NYSE	PEO	Mon, Jun 30, 2008	43.22	43.73	43.15	43.59
4042	NYSE	PEO	Fri, Jun 27, 2008	42.63	43.17	42.59	42.90
4041	NYSE	PEO	Thu, Jun 26, 2008	43.19	43.41	42.33	42.62
4040	NYSE	PEO	Wed, Jun 25, 2008	43.50	43.50	42.30	43.14
4039	NYSE	PEO	Tue, Jun 24, 2008	43.85	43.85	43.34	43.36
4038	NYSE	PEO	Mon, Jun 23, 2008	42.70	43.96	42.68	43.92
4037	NYSE	PEO	Fri, Jun 20, 2008	43.05	43.39	42.44	42.60
4036	NYSE	PEO	Thu, Jun 19, 2008	43.70	44.00	42.91	42.93
4035	NYSE	PEO	Wed, Jun 18, 2008	43.46	43.66	42.98	43.61
4034	NYSE	PEO	Tue, Jun 17, 2008	42.81	43.59	42.80	43.50
4033	NYSE	PEO	Mon, Jun 16, 2008	42.72	43.18	42.72	42.92
4032	NYSE	PEO	Fri, Jun 13, 2008	42.23	42.82	42.23	42.66
4031	NYSE	PEO	Thu, Jun 12, 2008	42.62	42.72	42.22	42.38
4030	NYSE	PEO	Wed, Jun 11, 2008	42.97	43.17	42.60	42.92
4029	NYSE	PEO	Tue, Jun 10, 2008	43.20	43.30	42.21	42.73
4028	NYSE	PEO	Mon, Jun 9, 2008	42.90	43.72	42.76	43.46
4027	NYSE	PEO	Fri, Jun 6, 2008	43.62	44.17	42.59	42.59
4026	NYSE	PEO	Thu, Jun 5, 2008	41.63	43.05	41.63	43.05
4025	NYSE	PEO	Wed, Jun 4, 2008	41.92	42.14	41.30	41.41
4024	NYSE	PEO	Tue, Jun 3, 2008	42.65	43.03	42.03	42.16
4023	NYSE	PEO	Mon, Jun 2, 2008	42.49	43.02	42.36	42.74
4022	NYSE	PEO	Fri, May 30, 2008	42.55	42.77	42.30	42.58
4021	NYSE	PEO	Thu, May 29, 2008	42.93	43.11	42.31	42.38
4020	NYSE	PEO	Wed, May 28, 2008	42.33	43.15	42.04	43.15
4019	NYSE	PEO	Tue, May 27, 2008	42.25	42.75	42.15	42.55
4018	NYSE	PEO	Fri, May 23, 2008	43.66	43.85	42.63	42.77
4017	NYSE	PEO	Thu, May 22, 2008	43.95	44.30	43.44	43.60
4016	NYSE	PEO	Wed, May 21, 2008	44.66	45.09	44.00	44.05
4015	NYSE	PEO	Tue, May 20, 2008	43.99	44.53	43.99	44.41
4014	NYSE	PEO	Mon, May 19, 2008	43.77	44.35	43.64	43.90
4013	NYSE	PEO	Fri, May 16, 2008	43.06	43.54	43.06	43.49
4012	NYSE	PEO	Thu, May 15, 2008	42.30	42.43	41.77	42.33
4011	NYSE	PEO	Wed, May 14, 2008	42.28	42.43	41.91	41.91
4010	NYSE	PEO	Tue, May 13, 2008	41.89	42.23	41.41	42.17
4009	NYSE	PEO	Mon, May 12, 2008	41.56	42.00	41.38	41.94
4008	NYSE	PEO	Fri, May 9, 2008	42.12	42.17	41.65	42.07
4007	NYSE	PEO	Thu, May 8, 2008	41.45	42.10	41.45	42.10
4006	NYSE	PEO	Wed, May 7, 2008	41.94	41.94	41.33	41.33
4005	NYSE	PEO	Tue, May 6, 2008	40.98	41.88	40.98	41.76
4004	NYSE	PEO	Mon, May 5, 2008	40.64	41.06	40.64	40.83
4003	NYSE	PEO	Fri, May 2, 2008	39.93	40.47	39.93	40.29
4002	NYSE	PEO	Thu, May 1, 2008	39.92	39.93	38.93	39.73
4001	NYSE	PEO	Wed, Apr 30, 2008	40.26	40.68	40.06	40.27
4000	NYSE	PEO	Tue, Apr 29, 2008	40.44	40.68	40.14	40.15
3999	NYSE	PEO	Mon, Apr 28, 2008	41.01	41.16	40.73	40.84
3998	NYSE	PEO	Fri, Apr 25, 2008	40.84	40.85	40.41	40.78
3997	NYSE	PEO	Thu, Apr 24, 2008	40.81	40.88	40.14	40.34
3996	NYSE	PEO	Wed, Apr 23, 2008	41.43	41.43	40.95	41.28
3995	NYSE	PEO	Tue, Apr 22, 2008	41.42	41.57	41.12	41.43
3994	NYSE	PEO	Mon, Apr 21, 2008	41.00	41.44	40.83	41.26
3993	NYSE	PEO	Fri, Apr 18, 2008	40.38	41.01	40.18	40.91
3992	NYSE	PEO	Thu, Apr 17, 2008	40.13	40.51	39.95	40.18
3991	NYSE	PEO	Wed, Apr 16, 2008	39.40	40.28	39.29	40.28
3990	NYSE	PEO	Tue, Apr 15, 2008	38.98	39.18	38.74	39.07
3989	NYSE	PEO	Mon, Apr 14, 2008	38.10	38.89	38.10	38.76
3988	NYSE	PEO	Fri, Apr 11, 2008	38.30	38.58	38.00	38.09
3987	NYSE	PEO	Thu, Apr 10, 2008	38.72	38.86	38.37	38.69
3986	NYSE	PEO	Wed, Apr 9, 2008	38.42	38.96	38.42	38.63
3985	NYSE	PEO	Tue, Apr 8, 2008	37.81	38.60	37.81	38.33
3984	NYSE	PEO	Mon, Apr 7, 2008	38.65	38.68	38.04	38.13
3983	NYSE	PEO	Fri, Apr 4, 2008	37.79	38.35	37.79	37.99
3982	NYSE	PEO	Thu, Apr 3, 2008	37.23	37.94	37.22	37.66
3981	NYSE	PEO	Wed, Apr 2, 2008	36.87	37.75	36.79	37.53
3980	NYSE	PEO	Tue, Apr 1, 2008	36.45	36.90	36.13	36.88
3979	NYSE	PEO	Mon, Mar 31, 2008	36.20	36.71	35.99	36.43
3978	NYSE	PEO	Fri, Mar 28, 2008	36.19	36.68	36.08	36.12
3977	NYSE	PEO	Thu, Mar 27, 2008	36.60	36.93	36.26	36.44
3976	NYSE	PEO	Wed, Mar 26, 2008	35.79	36.71	35.79	36.48
3975	NYSE	PEO	Tue, Mar 25, 2008	35.60	35.93	35.35	35.81
3974	NYSE	PEO	Mon, Mar 24, 2008	35.00	35.86	35.00	35.52
3973	NYSE	PEO	Thu, Mar 20, 2008	34.59	35.17	33.92	35.00
3972	NYSE	PEO	Wed, Mar 19, 2008	36.40	36.74	35.00	35.00
3971	NYSE	PEO	Tue, Mar 18, 2008	36.15	36.80	36.13	36.73
3970	NYSE	PEO	Mon, Mar 17, 2008	35.64	36.09	34.98	35.63
3969	NYSE	PEO	Fri, Mar 14, 2008	37.15	37.28	36.18	36.75
3968	NYSE	PEO	Thu, Mar 13, 2008	36.34	37.46	36.09	37.23
3967	NYSE	PEO	Wed, Mar 12, 2008	37.26	37.29	36.68	36.74
3966	NYSE	PEO	Tue, Mar 11, 2008	36.70	37.24	36.36	37.23
3965	NYSE	PEO	Mon, Mar 10, 2008	36.28	36.44	35.75	35.85
3964	NYSE	PEO	Fri, Mar 7, 2008	36.75	37.01	35.99	36.28
3963	NYSE	PEO	Thu, Mar 6, 2008	37.75	37.95	37.12	37.12
3962	NYSE	PEO	Wed, Mar 5, 2008	37.51	37.93	37.20	37.93
3961	NYSE	PEO	Tue, Mar 4, 2008	37.50	37.80	36.55	37.23
3960	NYSE	PEO	Mon, Mar 3, 2008	37.57	37.96	37.20	37.64
3959	NYSE	PEO	Fri, Feb 29, 2008	38.21	38.21	37.19	37.36
3958	NYSE	PEO	Thu, Feb 28, 2008	38.00	38.57	37.86	38.42
3957	NYSE	PEO	Wed, Feb 27, 2008	38.18	38.29	37.78	37.78
3956	NYSE	PEO	Tue, Feb 26, 2008	37.54	38.34	37.35	38.22
3955	NYSE	PEO	Mon, Feb 25, 2008	36.51	37.75	36.51	37.63
3954	NYSE	PEO	Fri, Feb 22, 2008	36.24	36.71	35.87	36.71
3953	NYSE	PEO	Thu, Feb 21, 2008	37.03	37.47	36.23	36.24
3952	NYSE	PEO	Wed, Feb 20, 2008	36.73	37.43	36.58	37.28
3951	NYSE	PEO	Tue, Feb 19, 2008	36.71	37.28	36.56	37.02
3950	NYSE	PEO	Fri, Feb 15, 2008	36.13	36.24	35.54	36.13
3949	NYSE	PEO	Thu, Feb 14, 2008	36.50	36.72	36.21	36.21
3948	NYSE	PEO	Wed, Feb 13, 2008	35.68	36.34	35.65	36.32
3947	NYSE	PEO	Tue, Feb 12, 2008	35.46	36.13	35.25	35.46
3946	NYSE	PEO	Mon, Feb 11, 2008	34.82	35.59	34.61	35.59
3945	NYSE	PEO	Fri, Feb 8, 2008	34.23	34.78	34.23	34.57
3944	NYSE	PEO	Thu, Feb 7, 2008	33.55	34.51	33.55	34.28
3943	NYSE	PEO	Wed, Feb 6, 2008	34.53	34.55	33.63	33.70
3942	NYSE	PEO	Tue, Feb 5, 2008	35.15	35.15	34.28	34.32
3941	NYSE	PEO	Mon, Feb 4, 2008	35.57	35.69	35.23	35.52
3940	NYSE	PEO	Fri, Feb 1, 2008	35.13	35.55	35.06	35.54
3939	NYSE	PEO	Thu, Jan 31, 2008	34.05	35.24	34.00	34.90
3938	NYSE	PEO	Wed, Jan 30, 2008	34.89	35.53	34.59	34.74
3937	NYSE	PEO	Tue, Jan 29, 2008	35.09	35.17	34.70	34.90
3936	NYSE	PEO	Mon, Jan 28, 2008	33.97	34.81	33.61	34.71
3935	NYSE	PEO	Fri, Jan 25, 2008	35.24	35.24	33.91	34.09
3934	NYSE	PEO	Thu, Jan 24, 2008	33.55	34.57	33.55	34.57
3933	NYSE	PEO	Wed, Jan 23, 2008	32.33	33.32	31.39	33.17
3932	NYSE	PEO	Tue, Jan 22, 2008	32.66	33.72	32.66	33.37
3931	NYSE	PEO	Fri, Jan 18, 2008	34.44	34.81	33.63	34.36
3930	NYSE	PEO	Thu, Jan 17, 2008	35.93	36.24	34.33	34.43
3929	NYSE	PEO	Wed, Jan 16, 2008	36.43	36.57	35.30	35.68
3928	NYSE	PEO	Tue, Jan 15, 2008	37.73	37.73	36.73	36.80
3927	NYSE	PEO	Mon, Jan 14, 2008	37.61	37.96	37.60	37.94
3926	NYSE	PEO	Fri, Jan 11, 2008	37.45	37.70	37.09	37.33
3925	NYSE	PEO	Thu, Jan 10, 2008	37.88	37.88	37.14	37.79
3924	NYSE	PEO	Wed, Jan 9, 2008	37.05	37.89	37.05	37.89
3923	NYSE	PEO	Tue, Jan 8, 2008	37.84	38.09	37.23	37.23
3922	NYSE	PEO	Mon, Jan 7, 2008	38.19	38.39	37.05	37.59
3921	NYSE	PEO	Fri, Jan 4, 2008	38.78	38.78	38.10	38.16
3920	NYSE	PEO	Thu, Jan 3, 2008	39.16	39.40	39.06	39.12
3919	NYSE	PEO	Wed, Jan 2, 2008	38.73	39.05	38.58	38.97
3918	NYSE	PEO	Mon, Dec 31, 2007	38.81	38.91	38.61	38.66
3917	NYSE	PEO	Fri, Dec 28, 2007	39.10	39.16	38.76	38.98
3916	NYSE	PEO	Thu, Dec 27, 2007	39.12	39.12	38.70	38.77
3915	NYSE	PEO	Wed, Dec 26, 2007	38.57	39.25	38.57	39.15
3914	NYSE	PEO	Mon, Dec 24, 2007	38.57	38.66	38.48	38.58
3913	NYSE	PEO	Fri, Dec 21, 2007	37.70	38.37	37.70	38.33
3912	NYSE	PEO	Thu, Dec 20, 2007	37.12	37.36	36.86	37.36
3911	NYSE	PEO	Wed, Dec 19, 2007	37.35	37.69	36.92	36.92
3910	NYSE	PEO	Tue, Dec 18, 2007	37.00	37.30	36.65	37.26
3909	NYSE	PEO	Mon, Dec 17, 2007	37.79	37.79	36.71	36.76
3908	NYSE	PEO	Fri, Dec 14, 2007	37.63	37.97	37.59	37.66
3907	NYSE	PEO	Thu, Dec 13, 2007	37.73	38.05	37.50	38.00
3906	NYSE	PEO	Wed, Dec 12, 2007	37.85	38.15	37.52	37.84
3905	NYSE	PEO	Tue, Dec 11, 2007	38.03	38.19	37.00	37.06
3904	NYSE	PEO	Mon, Dec 10, 2007	37.84	37.94	37.71	37.83
3903	NYSE	PEO	Fri, Dec 7, 2007	37.61	37.77	37.35	37.61
3902	NYSE	PEO	Thu, Dec 6, 2007	36.61	37.64	36.39	37.60
3901	NYSE	PEO	Wed, Dec 5, 2007	35.98	36.95	35.98	36.69
3900	NYSE	PEO	Tue, Dec 4, 2007	35.70	36.36	35.70	36.13
3899	NYSE	PEO	Mon, Dec 3, 2007	36.07	36.54	36.04	36.46
3898	NYSE	PEO	Fri, Nov 30, 2007	36.26	36.45	36.04	36.31
3897	NYSE	PEO	Thu, Nov 29, 2007	35.73	36.30	35.73	36.16
3896	NYSE	PEO	Wed, Nov 28, 2007	35.62	35.94	35.20	35.73
3895	NYSE	PEO	Tue, Nov 27, 2007	35.37	35.37	34.71	35.12
3894	NYSE	PEO	Mon, Nov 26, 2007	36.39	36.84	35.33	35.33
3893	NYSE	PEO	Fri, Nov 23, 2007	36.11	36.39	35.91	36.32
3892	NYSE	PEO	Wed, Nov 21, 2007	35.92	36.57	35.92	35.95
3891	NYSE	PEO	Tue, Nov 20, 2007	35.29	36.80	34.99	36.53
3890	NYSE	PEO	Mon, Nov 19, 2007	37.00	37.00	35.84	35.84
3889	NYSE	PEO	Fri, Nov 16, 2007	36.43	36.80	36.31	36.80
3888	NYSE	PEO	Thu, Nov 15, 2007	41.75	41.75	39.87	40.05
3887	NYSE	PEO	Wed, Nov 14, 2007	40.97	41.44	40.71	40.76
3886	NYSE	PEO	Tue, Nov 13, 2007	39.66	40.73	39.66	40.73
3885	NYSE	PEO	Mon, Nov 12, 2007	40.34	40.97	39.65	39.72
3884	NYSE	PEO	Fri, Nov 9, 2007	41.33	41.52	41.01	41.02
3883	NYSE	PEO	Thu, Nov 8, 2007	41.24	42.01	41.00	41.80
3882	NYSE	PEO	Wed, Nov 7, 2007	41.85	42.10	41.20	41.20
3881	NYSE	PEO	Tue, Nov 6, 2007	41.66	42.04	41.58	42.00
3880	NYSE	PEO	Mon, Nov 5, 2007	40.68	41.32	40.68	41.31
3879	NYSE	PEO	Fri, Nov 2, 2007	40.91	41.32	40.61	41.23
3878	NYSE	PEO	Thu, Nov 1, 2007	41.00	41.64	40.61	40.62
3877	NYSE	PEO	Wed, Oct 31, 2007	41.01	41.70	40.95	41.35
3876	NYSE	PEO	Tue, Oct 30, 2007	41.89	41.89	40.95	40.95
3875	NYSE	PEO	Mon, Oct 29, 2007	41.90	42.14	41.90	42.09
3874	NYSE	PEO	Fri, Oct 26, 2007	41.76	41.89	41.54	41.89
3873	NYSE	PEO	Thu, Oct 25, 2007	41.00	41.34	40.90	41.28
3872	NYSE	PEO	Wed, Oct 24, 2007	40.30	40.98	40.28	40.89
3871	NYSE	PEO	Tue, Oct 23, 2007	40.30	40.80	40.03	40.55
3870	NYSE	PEO	Mon, Oct 22, 2007	40.71	40.72	39.81	40.13
3869	NYSE	PEO	Fri, Oct 19, 2007	42.17	42.17	41.06	41.15
3868	NYSE	PEO	Thu, Oct 18, 2007	42.12	42.48	42.06	42.43
3867	NYSE	PEO	Wed, Oct 17, 2007	42.35	42.47	41.75	42.18
3866	NYSE	PEO	Tue, Oct 16, 2007	42.10	42.24	41.86	42.22
3865	NYSE	PEO	Mon, Oct 15, 2007	41.50	42.05	41.50	42.04
3864	NYSE	PEO	Fri, Oct 12, 2007	41.10	41.55	41.10	41.42
3863	NYSE	PEO	Thu, Oct 11, 2007	41.32	41.70	40.96	41.01
3862	NYSE	PEO	Wed, Oct 10, 2007	40.69	41.24	40.53	41.11
3861	NYSE	PEO	Tue, Oct 9, 2007	40.34	40.91	40.34	40.82
3860	NYSE	PEO	Mon, Oct 8, 2007	40.49	40.51	40.17	40.46
3859	NYSE	PEO	Fri, Oct 5, 2007	40.73	40.73	40.52	40.70
3858	NYSE	PEO	Thu, Oct 4, 2007	40.50	40.60	40.03	40.60
3857	NYSE	PEO	Wed, Oct 3, 2007	40.63	40.72	40.42	40.58
3856	NYSE	PEO	Tue, Oct 2, 2007	40.81	40.82	40.60	40.77
3855	NYSE	PEO	Mon, Oct 1, 2007	40.38	41.00	40.38	41.00
3854	NYSE	PEO	Fri, Sep 28, 2007	40.65	40.81	40.34	40.34
3853	NYSE	PEO	Thu, Sep 27, 2007	40.48	40.64	40.44	40.56
3852	NYSE	PEO	Wed, Sep 26, 2007	40.46	40.62	39.88	40.32
3851	NYSE	PEO	Tue, Sep 25, 2007	40.28	40.31	39.99	40.26
3850	NYSE	PEO	Mon, Sep 24, 2007	40.88	40.90	40.66	40.74
3849	NYSE	PEO	Fri, Sep 21, 2007	40.40	40.95	40.40	40.89
3848	NYSE	PEO	Thu, Sep 20, 2007	40.54	40.67	40.39	40.60
3847	NYSE	PEO	Wed, Sep 19, 2007	40.77	41.06	40.46	40.53
3846	NYSE	PEO	Tue, Sep 18, 2007	39.34	40.60	39.34	40.50
3845	NYSE	PEO	Mon, Sep 17, 2007	39.48	39.60	39.18	39.40
3844	NYSE	PEO	Fri, Sep 14, 2007	39.10	39.64	39.01	39.59
3843	NYSE	PEO	Thu, Sep 13, 2007	39.41	39.53	39.26	39.26
3842	NYSE	PEO	Wed, Sep 12, 2007	38.76	39.38	38.76	39.23
3841	NYSE	PEO	Tue, Sep 11, 2007	38.50	38.92	38.33	38.76
3840	NYSE	PEO	Mon, Sep 10, 2007	38.55	38.67	37.81	38.40
3839	NYSE	PEO	Fri, Sep 7, 2007	38.94	39.12	38.69	38.72
3838	NYSE	PEO	Thu, Sep 6, 2007	39.10	39.49	39.10	39.32
3837	NYSE	PEO	Wed, Sep 5, 2007	38.90	39.20	38.80	38.90
3836	NYSE	PEO	Tue, Sep 4, 2007	38.35	39.35	38.26	39.18
3835	NYSE	PEO	Fri, Aug 31, 2007	37.99	38.38	37.99	38.20
3834	NYSE	PEO	Thu, Aug 30, 2007	37.50	37.89	37.41	37.70
3833	NYSE	PEO	Wed, Aug 29, 2007	37.35	38.02	37.35	38.00
3832	NYSE	PEO	Tue, Aug 28, 2007	37.70	37.75	37.12	37.22
3831	NYSE	PEO	Mon, Aug 27, 2007	37.82	38.02	37.64	37.87
3830	NYSE	PEO	Fri, Aug 24, 2007	36.90	37.99	36.90	37.94
3829	NYSE	PEO	Thu, Aug 23, 2007	37.23	37.50	36.71	37.21
3828	NYSE	PEO	Wed, Aug 22, 2007	36.46	36.82	36.46	36.77
3827	NYSE	PEO	Tue, Aug 21, 2007	36.20	36.50	36.11	36.29
3826	NYSE	PEO	Mon, Aug 20, 2007	36.15	36.60	36.00	36.40
3825	NYSE	PEO	Fri, Aug 17, 2007	35.90	36.40	35.54	36.25
3824	NYSE	PEO	Thu, Aug 16, 2007	35.75	35.75	34.13	35.22
3823	NYSE	PEO	Wed, Aug 15, 2007	36.85	36.95	36.25	36.27
3822	NYSE	PEO	Tue, Aug 14, 2007	37.39	37.58	37.08	37.08
3821	NYSE	PEO	Mon, Aug 13, 2007	37.75	37.98	37.51	37.51
3820	NYSE	PEO	Fri, Aug 10, 2007	36.61	37.40	36.61	37.37
3819	NYSE	PEO	Thu, Aug 9, 2007	37.68	38.30	37.50	37.52
3818	NYSE	PEO	Wed, Aug 8, 2007	37.83	38.59	37.82	38.20
3817	NYSE	PEO	Tue, Aug 7, 2007	37.10	37.90	36.88	37.70
3816	NYSE	PEO	Mon, Aug 6, 2007	37.50	37.50	35.92	36.98
3815	NYSE	PEO	Fri, Aug 3, 2007	38.45	38.54	37.70	37.71
3814	NYSE	PEO	Thu, Aug 2, 2007	38.49	38.79	38.00	38.48
3813	NYSE	PEO	Wed, Aug 1, 2007	38.80	39.09	38.17	38.68
3812	NYSE	PEO	Tue, Jul 31, 2007	39.07	39.82	39.02	39.03
3811	NYSE	PEO	Mon, Jul 30, 2007	38.60	38.90	38.32	38.76
3810	NYSE	PEO	Fri, Jul 27, 2007	38.60	39.13	38.47	38.67
3809	NYSE	PEO	Thu, Jul 26, 2007	39.56	39.68	38.31	38.90
3808	NYSE	PEO	Wed, Jul 25, 2007	39.68	39.99	39.17	39.98
3807	NYSE	PEO	Tue, Jul 24, 2007	40.29	40.31	39.37	39.48
3806	NYSE	PEO	Mon, Jul 23, 2007	40.78	40.78	40.52	40.55
3805	NYSE	PEO	Fri, Jul 20, 2007	40.73	40.81	40.33	40.55
3804	NYSE	PEO	Thu, Jul 19, 2007	40.58	40.89	40.55	40.79
3803	NYSE	PEO	Wed, Jul 18, 2007	39.90	40.90	39.89	40.67
3802	NYSE	PEO	Tue, Jul 17, 2007	40.10	40.41	39.93	39.95
3801	NYSE	PEO	Mon, Jul 16, 2007	40.62	40.76	40.09	40.09
3800	NYSE	PEO	Fri, Jul 13, 2007	40.23	40.70	40.23	40.70
3799	NYSE	PEO	Thu, Jul 12, 2007	40.15	40.46	40.11	40.39
3798	NYSE	PEO	Wed, Jul 11, 2007	39.70	39.96	39.61	39.94
3797	NYSE	PEO	Tue, Jul 10, 2007	39.90	40.04	39.70	39.78
3796	NYSE	PEO	Mon, Jul 9, 2007	39.30	39.98	39.30	39.87
3795	NYSE	PEO	Fri, Jul 6, 2007	38.93	39.73	38.85	39.56
3794	NYSE	PEO	Thu, Jul 5, 2007	39.50	39.62	39.03	39.29
3793	NYSE	PEO	Tue, Jul 3, 2007	39.00	39.59	39.00	39.29
3792	NYSE	PEO	Mon, Jul 2, 2007	38.82	39.28	38.68	39.20
3791	NYSE	PEO	Fri, Jun 29, 2007	38.40	38.87	38.40	38.62
3790	NYSE	PEO	Thu, Jun 28, 2007	38.59	38.62	38.19	38.24
3789	NYSE	PEO	Wed, Jun 27, 2007	37.90	38.42	37.63	38.37
3788	NYSE	PEO	Tue, Jun 26, 2007	38.55	38.55	38.04	38.04
3787	NYSE	PEO	Mon, Jun 25, 2007	38.59	39.00	38.55	38.55
3786	NYSE	PEO	Fri, Jun 22, 2007	39.07	39.10	38.74	38.89
3785	NYSE	PEO	Thu, Jun 21, 2007	39.00	39.20	38.81	39.10
3784	NYSE	PEO	Wed, Jun 20, 2007	39.42	39.45	38.60	38.81
3783	NYSE	PEO	Tue, Jun 19, 2007	39.20	39.54	39.01	39.42
3782	NYSE	PEO	Mon, Jun 18, 2007	39.43	39.47	39.19	39.35
3781	NYSE	PEO	Fri, Jun 15, 2007	38.96	39.29	38.94	39.25
3780	NYSE	PEO	Thu, Jun 14, 2007	38.34	38.77	38.31	38.76
3779	NYSE	PEO	Wed, Jun 13, 2007	37.70	38.22	37.68	38.20
3778	NYSE	PEO	Tue, Jun 12, 2007	37.70	37.90	37.38	37.61
3777	NYSE	PEO	Mon, Jun 11, 2007	37.65	38.22	37.65	37.95
3776	NYSE	PEO	Fri, Jun 8, 2007	37.40	37.75	37.40	37.75
3775	NYSE	PEO	Thu, Jun 7, 2007	38.04	38.59	37.70	37.72
3774	NYSE	PEO	Wed, Jun 6, 2007	38.65	38.73	38.21	38.29
3773	NYSE	PEO	Tue, Jun 5, 2007	38.95	38.96	38.56	38.80
3772	NYSE	PEO	Mon, Jun 4, 2007	38.39	38.97	38.31	38.97
3771	NYSE	PEO	Fri, Jun 1, 2007	38.67	38.75	38.31	38.40
3770	NYSE	PEO	Thu, May 31, 2007	38.38	38.55	38.02	38.19
3769	NYSE	PEO	Wed, May 30, 2007	37.53	38.36	37.53	38.25
3768	NYSE	PEO	Tue, May 29, 2007	37.98	37.98	37.51	37.70
3767	NYSE	PEO	Fri, May 25, 2007	37.75	38.04	37.66	38.04
3766	NYSE	PEO	Thu, May 24, 2007	38.29	38.36	37.59	37.60
3765	NYSE	PEO	Wed, May 23, 2007	38.27	38.51	38.15	38.19
3764	NYSE	PEO	Tue, May 22, 2007	38.53	38.53	38.00	38.11
3763	NYSE	PEO	Mon, May 21, 2007	37.99	38.50	37.89	38.32
3762	NYSE	PEO	Fri, May 18, 2007	37.55	38.08	37.55	37.97
3761	NYSE	PEO	Thu, May 17, 2007	37.28	37.70	36.90	37.55
3760	NYSE	PEO	Wed, May 16, 2007	36.94	37.18	36.79	37.18
3759	NYSE	PEO	Tue, May 15, 2007	37.13	37.37	36.99	37.10
3758	NYSE	PEO	Mon, May 14, 2007	36.93	37.22	36.91	37.15
3757	NYSE	PEO	Fri, May 11, 2007	36.52	37.00	36.50	37.00
3756	NYSE	PEO	Thu, May 10, 2007	37.00	37.00	36.35	36.38
3755	NYSE	PEO	Wed, May 9, 2007	36.82	37.00	36.58	37.00
3754	NYSE	PEO	Tue, May 8, 2007	36.82	36.92	36.52	36.90
3753	NYSE	PEO	Mon, May 7, 2007	36.87	37.03	36.75	36.99
3752	NYSE	PEO	Fri, May 4, 2007	37.00	37.20	36.76	36.88
3751	NYSE	PEO	Thu, May 3, 2007	36.74	36.99	36.60	36.90
3750	NYSE	PEO	Wed, May 2, 2007	36.52	36.74	36.45	36.74
3749	NYSE	PEO	Tue, May 1, 2007	36.36	36.53	36.08	36.50
3748	NYSE	PEO	Mon, Apr 30, 2007	36.70	36.92	36.36	36.44
3747	NYSE	PEO	Fri, Apr 27, 2007	36.63	36.80	36.40	36.66
3746	NYSE	PEO	Thu, Apr 26, 2007	36.60	36.75	36.40	36.72
3745	NYSE	PEO	Wed, Apr 25, 2007	36.17	36.76	36.10	36.61
3744	NYSE	PEO	Tue, Apr 24, 2007	36.14	36.14	35.73	36.02
3743	NYSE	PEO	Mon, Apr 23, 2007	36.04	36.28	35.96	36.20
3742	NYSE	PEO	Fri, Apr 20, 2007	35.82	36.19	35.63	36.19
3741	NYSE	PEO	Thu, Apr 19, 2007	35.55	35.73	35.42	35.60
3740	NYSE	PEO	Wed, Apr 18, 2007	35.95	35.96	35.66	35.96
3739	NYSE	PEO	Tue, Apr 17, 2007	36.55	36.55	35.94	36.15
3738	NYSE	PEO	Mon, Apr 16, 2007	36.18	36.40	35.99	36.40
3737	NYSE	PEO	Fri, Apr 13, 2007	35.99	36.12	35.80	36.12
3736	NYSE	PEO	Thu, Apr 12, 2007	35.56	35.94	35.49	35.94
3735	NYSE	PEO	Wed, Apr 11, 2007	35.60	35.80	35.35	35.56
3734	NYSE	PEO	Tue, Apr 10, 2007	35.38	35.75	35.19	35.75
3733	NYSE	PEO	Mon, Apr 9, 2007	35.10	35.48	35.10	35.23
3732	NYSE	PEO	Thu, Apr 5, 2007	35.15	35.33	35.11	35.33
3731	NYSE	PEO	Wed, Apr 4, 2007	34.72	35.18	34.72	35.18
3730	NYSE	PEO	Tue, Apr 3, 2007	34.65	35.09	34.62	35.09
3729	NYSE	PEO	Mon, Apr 2, 2007	34.69	34.90	34.54	34.90
3728	NYSE	PEO	Fri, Mar 30, 2007	34.91	34.91	34.47	34.63
3727	NYSE	PEO	Thu, Mar 29, 2007	34.81	35.00	34.59	34.94
3726	NYSE	PEO	Wed, Mar 28, 2007	34.98	35.00	34.49	34.75
3725	NYSE	PEO	Tue, Mar 27, 2007	34.73	34.83	34.56	34.82
3724	NYSE	PEO	Mon, Mar 26, 2007	34.74	34.88	34.15	34.88
3723	NYSE	PEO	Fri, Mar 23, 2007	34.68	34.70	34.42	34.67
3722	NYSE	PEO	Thu, Mar 22, 2007	34.03	34.60	34.03	34.59
3721	NYSE	PEO	Wed, Mar 21, 2007	33.54	34.10	33.47	34.02
3720	NYSE	PEO	Tue, Mar 20, 2007	33.18	33.50	32.88	33.47
3719	NYSE	PEO	Mon, Mar 19, 2007	32.63	33.24	32.63	33.24
3718	NYSE	PEO	Fri, Mar 16, 2007	32.99	33.12	32.40	32.64
3717	NYSE	PEO	Thu, Mar 15, 2007	32.98	33.18	32.91	33.06
3716	NYSE	PEO	Wed, Mar 14, 2007	32.52	33.06	32.48	33.06
3715	NYSE	PEO	Tue, Mar 13, 2007	32.89	33.24	32.52	32.67
3714	NYSE	PEO	Mon, Mar 12, 2007	32.95	33.14	32.76	33.03
3713	NYSE	PEO	Fri, Mar 9, 2007	32.75	33.15	32.74	33.05
3712	NYSE	PEO	Thu, Mar 8, 2007	33.20	33.24	32.93	33.12
3711	NYSE	PEO	Wed, Mar 7, 2007	32.63	33.32	32.53	32.96
3710	NYSE	PEO	Tue, Mar 6, 2007	32.15	32.60	32.14	32.60
3709	NYSE	PEO	Mon, Mar 5, 2007	31.90	32.23	31.75	32.00
3708	NYSE	PEO	Fri, Mar 2, 2007	32.73	32.81	32.20	32.36
3707	NYSE	PEO	Thu, Mar 1, 2007	32.67	33.00	32.30	32.78
3706	NYSE	PEO	Wed, Feb 28, 2007	32.55	33.09	32.42	32.82
3705	NYSE	PEO	Tue, Feb 27, 2007	33.20	33.57	32.53	32.74
3704	NYSE	PEO	Mon, Feb 26, 2007	33.73	33.90	33.63	33.83
3703	NYSE	PEO	Fri, Feb 23, 2007	33.45	33.63	33.32	33.48
3702	NYSE	PEO	Thu, Feb 22, 2007	32.85	33.38	32.85	33.38
3701	NYSE	PEO	Wed, Feb 21, 2007	32.74	33.06	32.54	33.05
3700	NYSE	PEO	Tue, Feb 20, 2007	32.57	32.65	32.40	32.65
3699	NYSE	PEO	Fri, Feb 16, 2007	32.80	32.95	32.72	32.89
3698	NYSE	PEO	Thu, Feb 15, 2007	32.95	33.05	32.64	32.87
3697	NYSE	PEO	Wed, Feb 14, 2007	33.00	33.20	32.80	33.05
3696	NYSE	PEO	Tue, Feb 13, 2007	32.74	33.00	32.61	33.00
3695	NYSE	PEO	Mon, Feb 12, 2007	32.86	32.86	32.53	32.68
3694	NYSE	PEO	Fri, Feb 9, 2007	33.43	33.43	32.82	33.00
3693	NYSE	PEO	Thu, Feb 8, 2007	32.94	33.33	32.80	33.19
3692	NYSE	PEO	Wed, Feb 7, 2007	33.33	33.33	32.90	32.99
3691	NYSE	PEO	Tue, Feb 6, 2007	33.28	33.28	32.98	33.09
3690	NYSE	PEO	Mon, Feb 5, 2007	33.43	33.45	33.03	33.18
3689	NYSE	PEO	Fri, Feb 2, 2007	33.20	33.42	32.88	33.24
3688	NYSE	PEO	Thu, Feb 1, 2007	32.91	33.20	32.75	33.10
3687	NYSE	PEO	Wed, Jan 31, 2007	32.57	32.95	32.55	32.90
3686	NYSE	PEO	Tue, Jan 30, 2007	32.12	32.69	32.12	32.64
3685	NYSE	PEO	Mon, Jan 29, 2007	32.13	32.35	32.07	32.07
3684	NYSE	PEO	Fri, Jan 26, 2007	32.36	32.42	32.16	32.29
3683	NYSE	PEO	Thu, Jan 25, 2007	32.70	32.70	32.20	32.25
3682	NYSE	PEO	Wed, Jan 24, 2007	32.50	32.69	32.25	32.90
3681	NYSE	PEO	Tue, Jan 23, 2007	32.20	32.69	32.20	32.59
3680	NYSE	PEO	Mon, Jan 22, 2007	32.03	32.15	31.91	32.01
3679	NYSE	PEO	Fri, Jan 19, 2007	31.53	31.98	31.52	31.98
3678	NYSE	PEO	Thu, Jan 18, 2007	31.64	31.78	31.26	31.43
3677	NYSE	PEO	Wed, Jan 17, 2007	31.15	31.65	31.15	31.52
3676	NYSE	PEO	Tue, Jan 16, 2007	31.45	31.54	31.25	31.29
3675	NYSE	PEO	Fri, Jan 12, 2007	31.12	31.64	31.12	31.55
3674	NYSE	PEO	Thu, Jan 11, 2007	31.12	31.65	31.02	31.16
3673	NYSE	PEO	Wed, Jan 10, 2007	31.45	31.56	31.11	31.12
3672	NYSE	PEO	Tue, Jan 9, 2007	31.91	31.91	31.10	31.64
3671	NYSE	PEO	Mon, Jan 8, 2007	32.30	32.68	32.10	32.19
3670	NYSE	PEO	Fri, Jan 5, 2007	32.25	32.28	31.51	32.11
3669	NYSE	PEO	Thu, Jan 4, 2007	32.00	32.23	31.90	31.91
3668	NYSE	PEO	Wed, Jan 3, 2007	33.35	33.35	32.47	32.65
3667	NYSE	PEO	Fri, Dec 29, 2006	33.55	33.59	33.28	33.46
3666	NYSE	PEO	Thu, Dec 28, 2006	33.59	33.87	33.53	33.60
3665	NYSE	PEO	Wed, Dec 27, 2006	33.56	33.83	33.39	33.79
3664	NYSE	PEO	Tue, Dec 26, 2006	33.55	33.65	33.00	33.44
3663	NYSE	PEO	Fri, Dec 22, 2006	33.82	33.82	33.42	33.44
3662	NYSE	PEO	Thu, Dec 21, 2006	34.00	34.00	33.61	33.77
3661	NYSE	PEO	Wed, Dec 20, 2006	34.03	34.14	33.90	34.00
3660	NYSE	PEO	Tue, Dec 19, 2006	33.61	34.35	33.61	34.20
3659	NYSE	PEO	Mon, Dec 18, 2006	34.58	34.58	33.71	33.90
3658	NYSE	PEO	Fri, Dec 15, 2006	34.72	34.72	34.47	34.60
3657	NYSE	PEO	Thu, Dec 14, 2006	34.16	34.85	34.16	34.74
3656	NYSE	PEO	Wed, Dec 13, 2006	33.82	34.23	33.70	34.23
3655	NYSE	PEO	Tue, Dec 12, 2006	33.89	33.95	33.73	33.93
3654	NYSE	PEO	Mon, Dec 11, 2006	33.76	33.83	33.63	33.72
3653	NYSE	PEO	Fri, Dec 8, 2006	33.83	33.89	33.66	33.78
3652	NYSE	PEO	Thu, Dec 7, 2006	33.86	33.86	33.53	33.65
3651	NYSE	PEO	Wed, Dec 6, 2006	33.89	34.17	33.73	33.80
3650	NYSE	PEO	Tue, Dec 5, 2006	33.86	34.00	33.61	33.94
3649	NYSE	PEO	Mon, Dec 4, 2006	33.66	33.70	33.42	33.69
3648	NYSE	PEO	Fri, Dec 1, 2006	33.65	33.76	33.25	33.70
3647	NYSE	PEO	Thu, Nov 30, 2006	33.67	33.84	33.51	33.74
3646	NYSE	PEO	Wed, Nov 29, 2006	32.83	33.64	32.83	33.57
3645	NYSE	PEO	Tue, Nov 28, 2006	32.51	32.89	32.51	32.76
3644	NYSE	PEO	Mon, Nov 27, 2006	32.91	32.97	32.36	32.42
3643	NYSE	PEO	Fri, Nov 24, 2006	32.67	32.85	32.67	32.78
3642	NYSE	PEO	Wed, Nov 22, 2006	32.97	33.00	32.65	32.74
3641	NYSE	PEO	Tue, Nov 21, 2006	32.60	33.11	32.60	33.04
3640	NYSE	PEO	Mon, Nov 20, 2006	32.86	33.01	32.45	32.54
3639	NYSE	PEO	Fri, Nov 17, 2006	32.67	33.00	32.30	33.00
3638	NYSE	PEO	Thu, Nov 16, 2006	36.73	36.81	36.23	36.26
3637	NYSE	PEO	Wed, Nov 15, 2006	36.63	36.74	36.40	36.65
3636	NYSE	PEO	Tue, Nov 14, 2006	36.38	36.61	36.36	36.57
3635	NYSE	PEO	Mon, Nov 13, 2006	36.07	36.38	35.90	36.38
3634	NYSE	PEO	Fri, Nov 10, 2006	36.05	36.29	35.91	36.29
3633	NYSE	PEO	Thu, Nov 9, 2006	35.70	36.14	35.56	36.05
3632	NYSE	PEO	Wed, Nov 8, 2006	34.72	35.58	34.72	35.55
3631	NYSE	PEO	Tue, Nov 7, 2006	34.94	35.08	34.79	34.84
3630	NYSE	PEO	Mon, Nov 6, 2006	34.74	35.10	34.73	35.01
3629	NYSE	PEO	Fri, Nov 3, 2006	34.45	34.98	34.45	34.92
3628	NYSE	PEO	Thu, Nov 2, 2006	33.90	34.37	33.90	34.35
3627	NYSE	PEO	Wed, Nov 1, 2006	34.31	34.70	34.05	34.18
3626	NYSE	PEO	Tue, Oct 31, 2006	34.00	34.39	33.98	34.37
3625	NYSE	PEO	Mon, Oct 30, 2006	34.55	34.57	34.17	34.17
3624	NYSE	PEO	Fri, Oct 27, 2006	34.69	34.91	34.61	34.62
3623	NYSE	PEO	Thu, Oct 26, 2006	34.90	34.94	34.50	34.69
3622	NYSE	PEO	Wed, Oct 25, 2006	34.02	34.86	34.02	34.71
3621	NYSE	PEO	Tue, Oct 24, 2006	33.54	34.17	33.52	34.12
3620	NYSE	PEO	Mon, Oct 23, 2006	33.22	33.62	33.20	33.55
3619	NYSE	PEO	Fri, Oct 20, 2006	33.42	33.81	32.00	33.48
3618	NYSE	PEO	Thu, Oct 19, 2006	33.30	33.85	33.22	33.82
3617	NYSE	PEO	Wed, Oct 18, 2006	33.55	33.70	33.13	33.24
3616	NYSE	PEO	Tue, Oct 17, 2006	33.49	33.50	33.03	33.38
3615	NYSE	PEO	Mon, Oct 16, 2006	33.08	33.50	32.94	33.49
3614	NYSE	PEO	Fri, Oct 13, 2006	32.76	33.05	32.74	32.87
3613	NYSE	PEO	Thu, Oct 12, 2006	32.40	32.65	32.21	32.60
3612	NYSE	PEO	Wed, Oct 11, 2006	32.20	32.36	32.01	32.21
3611	NYSE	PEO	Tue, Oct 10, 2006	31.88	32.45	31.88	32.38
3610	NYSE	PEO	Mon, Oct 9, 2006	32.40	32.58	31.95	32.00
3609	NYSE	PEO	Fri, Oct 6, 2006	32.00	32.22	31.69	32.22
3608	NYSE	PEO	Thu, Oct 5, 2006	32.25	32.32	32.04	32.19
3607	NYSE	PEO	Wed, Oct 4, 2006	31.41	31.84	30.93	31.75
3606	NYSE	PEO	Tue, Oct 3, 2006	32.11	32.12	31.35	31.35
3605	NYSE	PEO	Mon, Oct 2, 2006	32.53	32.80	32.41	32.44
3604	NYSE	PEO	Fri, Sep 29, 2006	32.47	32.82	32.37	32.68
3603	NYSE	PEO	Thu, Sep 28, 2006	32.61	32.71	32.40	32.58
3602	NYSE	PEO	Wed, Sep 27, 2006	32.20	32.55	32.02	32.46
3601	NYSE	PEO	Tue, Sep 26, 2006	31.71	32.14	31.65	32.08
3600	NYSE	PEO	Mon, Sep 25, 2006	31.20	31.71	31.10	31.57
3599	NYSE	PEO	Fri, Sep 22, 2006	32.08	32.08	31.57	31.65
3598	NYSE	PEO	Thu, Sep 21, 2006	31.64	32.05	31.62	31.88
3597	NYSE	PEO	Wed, Sep 20, 2006	31.65	31.90	31.38	31.52
3596	NYSE	PEO	Tue, Sep 19, 2006	32.52	32.61	31.70	31.90
3595	NYSE	PEO	Mon, Sep 18, 2006	31.87	32.67	31.87	32.48
3594	NYSE	PEO	Fri, Sep 15, 2006	31.64	31.89	31.64	31.87
3593	NYSE	PEO	Thu, Sep 14, 2006	32.41	32.60	31.93	31.93
3592	NYSE	PEO	Wed, Sep 13, 2006	32.05	32.59	32.05	32.40
3591	NYSE	PEO	Tue, Sep 12, 2006	32.00	32.33	31.91	31.91
3590	NYSE	PEO	Mon, Sep 11, 2006	32.40	32.40	31.80	32.02
3589	NYSE	PEO	Fri, Sep 8, 2006	33.39	33.65	33.10	33.10
3588	NYSE	PEO	Thu, Sep 7, 2006	33.37	33.67	33.37	33.56
3587	NYSE	PEO	Wed, Sep 6, 2006	34.25	34.38	33.74	33.79
3586	NYSE	PEO	Tue, Sep 5, 2006	34.05	34.70	34.05	34.47
3585	NYSE	PEO	Fri, Sep 1, 2006	34.12	34.34	34.07	34.25
3584	NYSE	PEO	Thu, Aug 31, 2006	34.20	34.20	33.88	33.97
3583	NYSE	PEO	Wed, Aug 30, 2006	34.45	34.56	33.88	34.10
3582	NYSE	PEO	Tue, Aug 29, 2006	35.00	35.00	34.48	34.50
3581	NYSE	PEO	Mon, Aug 28, 2006	35.00	35.09	34.76	34.82
3580	NYSE	PEO	Fri, Aug 25, 2006	35.02	35.27	35.02	35.20
3579	NYSE	PEO	Thu, Aug 24, 2006	34.85	34.95	34.74	34.95
3578	NYSE	PEO	Wed, Aug 23, 2006	35.05	35.15	34.85	34.85
3577	NYSE	PEO	Tue, Aug 22, 2006	35.14	35.40	34.95	35.20
3576	NYSE	PEO	Mon, Aug 21, 2006	34.95	35.34	34.92	35.24
3575	NYSE	PEO	Fri, Aug 18, 2006	34.31	34.96	34.31	34.81
3574	NYSE	PEO	Thu, Aug 17, 2006	35.08	35.25	34.40	34.55
3573	NYSE	PEO	Wed, Aug 16, 2006	35.45	35.45	35.10	35.10
3572	NYSE	PEO	Tue, Aug 15, 2006	35.08	35.40	35.08	35.23
3571	NYSE	PEO	Mon, Aug 14, 2006	35.60	35.65	35.25	35.51
3570	NYSE	PEO	Fri, Aug 11, 2006	35.80	35.84	35.55	35.80
3569	NYSE	PEO	Thu, Aug 10, 2006	35.90	36.00	35.65	36.00
3568	NYSE	PEO	Wed, Aug 9, 2006	35.80	36.08	35.60	36.00
3567	NYSE	PEO	Tue, Aug 8, 2006	35.30	35.65	35.21	35.65
3566	NYSE	PEO	Mon, Aug 7, 2006	35.60	35.65	35.21	35.30
3565	NYSE	PEO	Fri, Aug 4, 2006	35.26	35.40	35.16	35.16
3564	NYSE	PEO	Thu, Aug 3, 2006	35.23	35.40	35.19	35.38
3563	NYSE	PEO	Wed, Aug 2, 2006	35.50	35.91	35.47	35.47
3562	NYSE	PEO	Tue, Aug 1, 2006	35.17	35.34	34.85	35.30
3561	NYSE	PEO	Mon, Jul 31, 2006	35.10	35.48	34.89	35.27
3560	NYSE	PEO	Fri, Jul 28, 2006	33.86	34.88	33.86	34.88
3559	NYSE	PEO	Thu, Jul 27, 2006	35.04	35.24	34.69	34.76
3558	NYSE	PEO	Wed, Jul 26, 2006	34.10	34.85	33.93	34.79
3557	NYSE	PEO	Tue, Jul 25, 2006	33.70	34.11	33.70	34.08
3556	NYSE	PEO	Mon, Jul 24, 2006	33.01	33.58	32.92	33.48
3555	NYSE	PEO	Fri, Jul 21, 2006	33.30	33.40	32.91	33.00
3554	NYSE	PEO	Thu, Jul 20, 2006	33.85	33.92	33.25	33.31
3553	NYSE	PEO	Wed, Jul 19, 2006	33.50	33.78	33.45	33.78
3552	NYSE	PEO	Tue, Jul 18, 2006	33.86	34.05	33.51	33.59
3551	NYSE	PEO	Mon, Jul 17, 2006	34.31	34.37	33.70	33.75
3550	NYSE	PEO	Fri, Jul 14, 2006	34.60	34.60	33.85	34.47
3549	NYSE	PEO	Thu, Jul 13, 2006	34.69	34.69	34.21	34.37
3548	NYSE	PEO	Wed, Jul 12, 2006	34.60	34.75	34.29	34.44
3547	NYSE	PEO	Tue, Jul 11, 2006	34.15	34.70	34.15	34.70
3546	NYSE	PEO	Mon, Jul 10, 2006	33.77	34.30	33.77	34.09
3545	NYSE	PEO	Fri, Jul 7, 2006	34.55	34.95	33.96	33.96
3544	NYSE	PEO	Thu, Jul 6, 2006	34.55	34.85	34.33	34.55
3543	NYSE	PEO	Wed, Jul 5, 2006	34.25	34.60	33.90	34.60
3542	NYSE	PEO	Mon, Jul 3, 2006	34.03	34.45	34.03	34.45
3541	NYSE	PEO	Fri, Jun 30, 2006	33.97	34.29	33.80	33.99
3540	NYSE	PEO	Thu, Jun 29, 2006	33.05	33.97	33.05	33.90
3539	NYSE	PEO	Wed, Jun 28, 2006	32.54	33.03	32.54	33.03
3538	NYSE	PEO	Tue, Jun 27, 2006	32.47	32.84	32.36	32.37
3537	NYSE	PEO	Mon, Jun 26, 2006	32.07	32.50	31.92	32.37
3536	NYSE	PEO	Fri, Jun 23, 2006	32.10	32.35	31.80	32.05
3535	NYSE	PEO	Thu, Jun 22, 2006	31.50	31.65	31.28	31.49
3534	NYSE	PEO	Wed, Jun 21, 2006	31.05	31.75	31.00	31.55
3533	NYSE	PEO	Tue, Jun 20, 2006	31.21	31.49	31.10	31.10
3532	NYSE	PEO	Mon, Jun 19, 2006	31.75	31.85	30.95	31.13
3531	NYSE	PEO	Fri, Jun 16, 2006	31.89	31.89	31.25	31.60
3530	NYSE	PEO	Thu, Jun 15, 2006	30.96	31.94	30.96	31.89
3529	NYSE	PEO	Wed, Jun 14, 2006	30.02	30.84	30.02	30.80
3528	NYSE	PEO	Tue, Jun 13, 2006	31.08	31.08	30.20	30.25
3527	NYSE	PEO	Mon, Jun 12, 2006	32.10	32.15	31.25	31.35
3526	NYSE	PEO	Fri, Jun 9, 2006	32.06	32.35	31.80	31.96
3525	NYSE	PEO	Thu, Jun 8, 2006	32.05	32.20	31.55	32.20
3524	NYSE	PEO	Wed, Jun 7, 2006	32.90	33.05	32.35	32.35
3523	NYSE	PEO	Tue, Jun 6, 2006	33.12	33.40	32.94	33.05
3522	NYSE	PEO	Mon, Jun 5, 2006	34.21	34.30	33.28	33.32
3521	NYSE	PEO	Fri, Jun 2, 2006	33.66	34.00	33.17	34.00
3520	NYSE	PEO	Thu, Jun 1, 2006	33.20	33.47	32.89	33.39
3519	NYSE	PEO	Wed, May 31, 2006	32.99	33.20	32.60	33.20
3518	NYSE	PEO	Tue, May 30, 2006	33.40	33.40	32.68	32.75
3517	NYSE	PEO	Fri, May 26, 2006	32.83	33.09	32.65	33.04
3516	NYSE	PEO	Thu, May 25, 2006	32.21	32.89	32.21	32.85
3515	NYSE	PEO	Wed, May 24, 2006	32.22	32.49	31.58	32.00
3514	NYSE	PEO	Tue, May 23, 2006	32.75	33.07	32.34	32.34
3513	NYSE	PEO	Mon, May 22, 2006	32.65	32.65	31.62	32.26
3512	NYSE	PEO	Fri, May 19, 2006	33.00	33.07	32.37	32.90
3511	NYSE	PEO	Thu, May 18, 2006	33.20	33.35	33.05	33.18
3510	NYSE	PEO	Wed, May 17, 2006	33.95	33.95	32.95	33.06
3509	NYSE	PEO	Tue, May 16, 2006	33.90	34.20	33.70	33.84
3508	NYSE	PEO	Mon, May 15, 2006	34.20	34.20	33.75	33.85
3507	NYSE	PEO	Fri, May 12, 2006	35.34	35.35	34.68	34.68
3506	NYSE	PEO	Thu, May 11, 2006	36.00	36.20	35.59	35.63
3505	NYSE	PEO	Wed, May 10, 2006	35.49	35.95	35.43	35.86
3504	NYSE	PEO	Tue, May 9, 2006	35.30	35.74	35.22	35.74
3503	NYSE	PEO	Mon, May 8, 2006	35.35	35.35	35.01	35.29
3502	NYSE	PEO	Fri, May 5, 2006	35.48	35.70	35.32	35.41
3501	NYSE	PEO	Thu, May 4, 2006	35.37	35.79	35.20	35.36
3500	NYSE	PEO	Wed, May 3, 2006	35.95	35.95	35.41	35.53
3499	NYSE	PEO	Tue, May 2, 2006	35.30	35.91	35.30	35.70
3498	NYSE	PEO	Mon, May 1, 2006	34.82	35.33	34.82	35.20
3497	NYSE	PEO	Fri, Apr 28, 2006	34.70	34.92	34.70	34.88
3496	NYSE	PEO	Thu, Apr 27, 2006	34.00	34.79	33.94	34.55
3495	NYSE	PEO	Wed, Apr 26, 2006	35.01	35.50	34.91	34.96
3494	NYSE	PEO	Tue, Apr 25, 2006	35.53	35.80	35.00	35.13
3493	NYSE	PEO	Mon, Apr 24, 2006	35.51	35.75	35.33	35.40
3492	NYSE	PEO	Fri, Apr 21, 2006	35.10	35.80	35.10	35.71
3491	NYSE	PEO	Thu, Apr 20, 2006	35.40	35.45	34.71	35.31
3490	NYSE	PEO	Wed, Apr 19, 2006	35.04	35.49	34.92	35.32
3489	NYSE	PEO	Tue, Apr 18, 2006	34.34	35.07	34.26	34.90
3488	NYSE	PEO	Mon, Apr 17, 2006	33.85	34.16	33.85	34.09
3487	NYSE	PEO	Thu, Apr 13, 2006	33.58	33.89	33.50	33.70
3486	NYSE	PEO	Wed, Apr 12, 2006	33.90	34.05	33.75	33.75
3485	NYSE	PEO	Tue, Apr 11, 2006	34.43	34.43	33.95	33.98
3484	NYSE	PEO	Mon, Apr 10, 2006	34.10	34.30	34.01	34.18
3483	NYSE	PEO	Fri, Apr 7, 2006	34.12	34.13	33.75	33.75
3482	NYSE	PEO	Thu, Apr 6, 2006	34.07	34.22	33.92	34.18
3481	NYSE	PEO	Wed, Apr 5, 2006	33.65	34.25	33.65	34.01
3480	NYSE	PEO	Tue, Apr 4, 2006	33.38	33.79	33.30	33.75
3479	NYSE	PEO	Mon, Apr 3, 2006	33.34	34.00	33.34	33.45
3478	NYSE	PEO	Fri, Mar 31, 2006	33.32	33.33	33.17	33.20
3477	NYSE	PEO	Thu, Mar 30, 2006	33.30	33.60	33.29	33.29
3476	NYSE	PEO	Wed, Mar 29, 2006	33.24	33.38	32.92	33.23
3475	NYSE	PEO	Tue, Mar 28, 2006	32.91	33.33	32.91	33.16
3474	NYSE	PEO	Mon, Mar 27, 2006	32.63	32.91	32.63	32.85
3473	NYSE	PEO	Fri, Mar 24, 2006	32.55	32.92	32.55	32.73
3472	NYSE	PEO	Thu, Mar 23, 2006	32.36	32.85	32.36	32.50
3471	NYSE	PEO	Wed, Mar 22, 2006	32.40	32.80	32.40	32.70
3470	NYSE	PEO	Tue, Mar 21, 2006	32.50	32.90	32.35	32.55
3469	NYSE	PEO	Mon, Mar 20, 2006	33.00	33.10	32.50	32.50
3468	NYSE	PEO	Fri, Mar 17, 2006	32.94	33.15	32.94	33.03
3467	NYSE	PEO	Thu, Mar 16, 2006	32.74	33.23	32.71	33.15
3466	NYSE	PEO	Wed, Mar 15, 2006	32.50	32.98	32.50	32.72
3465	NYSE	PEO	Tue, Mar 14, 2006	32.34	32.80	32.30	32.65
3464	NYSE	PEO	Mon, Mar 13, 2006	32.15	32.38	32.07	32.32
3463	NYSE	PEO	Fri, Mar 10, 2006	31.91	32.00	31.50	32.00
3462	NYSE	PEO	Thu, Mar 9, 2006	32.15	32.55	31.92	31.98
3461	NYSE	PEO	Wed, Mar 8, 2006	32.20	32.33	32.02	32.33
3460	NYSE	PEO	Tue, Mar 7, 2006	32.60	32.70	32.35	32.44
3459	NYSE	PEO	Mon, Mar 6, 2006	33.35	33.35	32.80	32.80
3458	NYSE	PEO	Fri, Mar 3, 2006	33.15	33.39	33.15	33.30
3457	NYSE	PEO	Thu, Mar 2, 2006	33.00	33.44	33.00	33.38
3456	NYSE	PEO	Wed, Mar 1, 2006	32.95	33.15	32.60	33.14
3455	NYSE	PEO	Tue, Feb 28, 2006	32.86	32.92	32.60	32.70
3454	NYSE	PEO	Mon, Feb 27, 2006	33.15	33.15	32.92	33.02
3453	NYSE	PEO	Fri, Feb 24, 2006	33.33	33.43	33.12	33.39
3452	NYSE	PEO	Thu, Feb 23, 2006	32.96	33.15	32.90	32.99
3451	NYSE	PEO	Wed, Feb 22, 2006	33.34	33.34	32.97	33.11
3450	NYSE	PEO	Tue, Feb 21, 2006	33.10	33.38	33.09	33.38
3449	NYSE	PEO	Fri, Feb 17, 2006	32.73	33.00	32.40	32.87
3448	NYSE	PEO	Thu, Feb 16, 2006	32.20	32.70	32.20	32.54
3447	NYSE	PEO	Wed, Feb 15, 2006	32.22	32.50	32.13	32.13
3446	NYSE	PEO	Tue, Feb 14, 2006	32.42	32.60	32.20	32.28
3445	NYSE	PEO	Mon, Feb 13, 2006	33.20	33.20	32.87	32.92
3444	NYSE	PEO	Fri, Feb 10, 2006	33.65	33.72	32.61	33.20
3443	NYSE	PEO	Thu, Feb 9, 2006	34.20	34.34	33.71	33.71
3442	NYSE	PEO	Wed, Feb 8, 2006	34.39	34.39	33.84	33.97
3441	NYSE	PEO	Tue, Feb 7, 2006	35.11	35.20	34.30	34.39
3440	NYSE	PEO	Mon, Feb 6, 2006	35.01	35.30	35.01	35.20
3439	NYSE	PEO	Fri, Feb 3, 2006	35.05	35.10	34.90	35.00
3438	NYSE	PEO	Thu, Feb 2, 2006	35.35	35.40	34.99	35.10
3437	NYSE	PEO	Wed, Feb 1, 2006	35.90	36.04	35.30	35.35
3436	NYSE	PEO	Tue, Jan 31, 2006	35.72	35.80	35.53	35.71
3435	NYSE	PEO	Mon, Jan 30, 2006	35.00	35.99	35.00	35.75
3434	NYSE	PEO	Fri, Jan 27, 2006	34.53	34.80	34.53	34.75
3433	NYSE	PEO	Thu, Jan 26, 2006	34.76	34.76	34.13	34.47
3432	NYSE	PEO	Wed, Jan 25, 2006	35.66	35.73	34.81	34.96
3431	NYSE	PEO	Tue, Jan 24, 2006	35.70	35.77	35.16	35.73
3430	NYSE	PEO	Mon, Jan 23, 2006	35.40	35.80	35.01	35.80
3429	NYSE	PEO	Fri, Jan 20, 2006	35.22	35.69	35.22	35.45
3428	NYSE	PEO	Thu, Jan 19, 2006	34.70	35.26	34.70	35.26
3427	NYSE	PEO	Wed, Jan 18, 2006	35.00	35.00	34.55	34.61
3426	NYSE	PEO	Tue, Jan 17, 2006	34.43	34.95	34.30	34.92
3425	NYSE	PEO	Fri, Jan 13, 2006	33.98	34.35	33.95	34.25
3424	NYSE	PEO	Thu, Jan 12, 2006	34.30	34.64	34.00	34.00
3423	NYSE	PEO	Wed, Jan 11, 2006	34.10	34.25	33.85	34.10
3422	NYSE	PEO	Tue, Jan 10, 2006	33.60	34.30	33.60	34.20
3421	NYSE	PEO	Mon, Jan 9, 2006	33.95	33.95	33.40	33.75
3420	NYSE	PEO	Fri, Jan 6, 2006	33.30	34.15	33.30	33.70
3419	NYSE	PEO	Thu, Jan 5, 2006	33.27	33.35	33.04	33.25
3418	NYSE	PEO	Wed, Jan 4, 2006	33.14	33.50	32.98	33.27
3417	NYSE	PEO	Tue, Jan 3, 2006	32.62	32.96	32.16	32.96
3416	NYSE	PEO	Fri, Dec 30, 2005	32.52	32.55	32.24	32.34
3415	NYSE	PEO	Thu, Dec 29, 2005	32.48	32.75	32.33	32.69
3414	NYSE	PEO	Wed, Dec 28, 2005	32.65	32.90	32.20	32.31
3413	NYSE	PEO	Tue, Dec 27, 2005	33.30	33.36	32.54	32.68
3412	NYSE	PEO	Fri, Dec 23, 2005	33.41	33.44	33.22	33.30
3411	NYSE	PEO	Thu, Dec 22, 2005	33.36	33.71	33.20	33.40
3410	NYSE	PEO	Wed, Dec 21, 2005	33.39	33.54	33.20	33.28
3409	NYSE	PEO	Tue, Dec 20, 2005	33.42	33.42	33.13	33.38
3408	NYSE	PEO	Mon, Dec 19, 2005	33.30	33.62	32.90	33.42
3407	NYSE	PEO	Fri, Dec 16, 2005	33.92	33.92	33.60	33.62
3406	NYSE	PEO	Thu, Dec 15, 2005	33.78	33.90	33.76	33.80
3405	NYSE	PEO	Wed, Dec 14, 2005	34.00	34.00	33.83	33.98
3404	NYSE	PEO	Tue, Dec 13, 2005	34.00	34.47	33.96	34.23
3403	NYSE	PEO	Mon, Dec 12, 2005	33.42	33.95	33.33	33.92
3402	NYSE	PEO	Fri, Dec 9, 2005	33.65	33.65	33.30	33.54
3401	NYSE	PEO	Thu, Dec 8, 2005	33.25	33.47	33.16	33.40
3400	NYSE	PEO	Wed, Dec 7, 2005	33.28	33.45	33.01	33.25
3399	NYSE	PEO	Tue, Dec 6, 2005	32.67	33.24	32.57	33.17
3398	NYSE	PEO	Mon, Dec 5, 2005	32.70	32.70	32.20	32.54
3397	NYSE	PEO	Fri, Dec 2, 2005	31.52	31.55	31.34	31.42
3396	NYSE	PEO	Thu, Dec 1, 2005	30.90	31.40	30.90	31.35
3395	NYSE	PEO	Wed, Nov 30, 2005	30.56	30.85	30.56	30.84
3394	NYSE	PEO	Tue, Nov 29, 2005	30.60	30.99	30.60	30.67
3393	NYSE	PEO	Mon, Nov 28, 2005	31.13	31.18	30.61	30.63
3392	NYSE	PEO	Fri, Nov 25, 2005	31.10	31.28	31.10	31.28
3391	NYSE	PEO	Wed, Nov 23, 2005	31.21	31.34	31.00	31.17
3390	NYSE	PEO	Tue, Nov 22, 2005	31.06	31.28	31.03	31.21
3389	NYSE	PEO	Mon, Nov 21, 2005	30.71	31.10	30.17	30.98
3388	NYSE	PEO	Fri, Nov 18, 2005	30.56	30.75	30.20	30.54
3387	NYSE	PEO	Thu, Nov 17, 2005	31.89	32.09	31.87	31.95
3386	NYSE	PEO	Wed, Nov 16, 2005	31.28	31.75	31.28	31.75
3385	NYSE	PEO	Tue, Nov 15, 2005	31.77	31.95	31.01	31.28
3384	NYSE	PEO	Mon, Nov 14, 2005	31.45	31.64	31.45	31.54
3383	NYSE	PEO	Fri, Nov 11, 2005	30.54	31.30	30.54	31.30
3382	NYSE	PEO	Thu, Nov 10, 2005	31.49	31.49	30.70	31.02
3381	NYSE	PEO	Wed, Nov 9, 2005	31.69	31.89	31.40	31.57
3380	NYSE	PEO	Tue, Nov 8, 2005	31.50	31.80	31.38	31.68
3379	NYSE	PEO	Mon, Nov 7, 2005	31.42	31.65	31.26	31.40
3378	NYSE	PEO	Fri, Nov 4, 2005	32.64	32.64	32.09	32.16
3377	NYSE	PEO	Thu, Nov 3, 2005	32.10	32.69	32.10	32.63
3376	NYSE	PEO	Wed, Nov 2, 2005	31.50	31.92	31.48	31.83
3375	NYSE	PEO	Tue, Nov 1, 2005	31.47	31.65	31.39	31.50
3374	NYSE	PEO	Mon, Oct 31, 2005	31.28	31.86	31.28	31.46
3373	NYSE	PEO	Fri, Oct 28, 2005	31.11	31.50	30.86	31.50
3372	NYSE	PEO	Thu, Oct 27, 2005	31.39	31.50	30.98	31.00
3371	NYSE	PEO	Wed, Oct 26, 2005	31.30	31.80	31.20	31.23
3370	NYSE	PEO	Tue, Oct 25, 2005	30.63	31.19	30.63	31.17
3369	NYSE	PEO	Mon, Oct 24, 2005	30.15	30.67	30.11	30.56
3368	NYSE	PEO	Fri, Oct 21, 2005	30.02	30.44	29.95	30.20
3367	NYSE	PEO	Thu, Oct 20, 2005	31.23	31.30	29.63	30.01
3366	NYSE	PEO	Wed, Oct 19, 2005	31.15	31.30	30.80	31.30
3365	NYSE	PEO	Tue, Oct 18, 2005	31.98	31.98	31.40	31.40
3364	NYSE	PEO	Mon, Oct 17, 2005	31.97	32.05	31.86	31.99
3363	NYSE	PEO	Fri, Oct 14, 2005	30.82	31.63	30.82	31.63
3362	NYSE	PEO	Thu, Oct 13, 2005	31.90	31.91	30.90	31.23
3361	NYSE	PEO	Wed, Oct 12, 2005	32.60	32.70	31.90	32.07
3360	NYSE	PEO	Tue, Oct 11, 2005	31.87	32.51	31.87	32.50
3359	NYSE	PEO	Mon, Oct 10, 2005	32.36	32.45	31.65	31.78
3358	NYSE	PEO	Fri, Oct 7, 2005	31.93	32.30	31.85	32.24
3357	NYSE	PEO	Thu, Oct 6, 2005	33.00	33.13	30.75	31.75
3356	NYSE	PEO	Wed, Oct 5, 2005	34.43	34.52	32.80	33.23
3355	NYSE	PEO	Tue, Oct 4, 2005	35.15	35.15	34.51	34.52
3354	NYSE	PEO	Mon, Oct 3, 2005	34.95	35.17	34.76	35.00
3353	NYSE	PEO	Fri, Sep 30, 2005	35.14	35.20	34.95	34.95
3352	NYSE	PEO	Thu, Sep 29, 2005	35.05	35.10	34.97	35.02
3351	NYSE	PEO	Wed, Sep 28, 2005	35.00	35.10	34.81	34.95
3350	NYSE	PEO	Tue, Sep 27, 2005	35.14	35.26	34.71	35.00
3349	NYSE	PEO	Mon, Sep 26, 2005	35.05	35.25	34.86	35.00
3348	NYSE	PEO	Fri, Sep 23, 2005	35.57	35.66	35.00	35.30
3347	NYSE	PEO	Thu, Sep 22, 2005	35.50	35.74	35.30	35.37
3346	NYSE	PEO	Wed, Sep 21, 2005	35.22	35.45	34.62	35.15
3345	NYSE	PEO	Tue, Sep 20, 2005	35.38	35.38	34.71	34.90
3344	NYSE	PEO	Mon, Sep 19, 2005	34.50	35.56	34.50	35.40
3343	NYSE	PEO	Fri, Sep 16, 2005	34.11	34.49	34.10	34.40
3342	NYSE	PEO	Thu, Sep 15, 2005	33.86	34.31	33.86	34.18
3341	NYSE	PEO	Wed, Sep 14, 2005	33.90	34.20	33.75	34.00
3340	NYSE	PEO	Tue, Sep 13, 2005	34.27	34.27	33.66	33.80
3339	NYSE	PEO	Mon, Sep 12, 2005	34.08	34.86	34.06	34.26
3338	NYSE	PEO	Fri, Sep 9, 2005	33.59	34.30	33.50	34.20
3337	NYSE	PEO	Thu, Sep 8, 2005	33.45	33.70	33.30	33.57
3336	NYSE	PEO	Wed, Sep 7, 2005	33.15	33.52	33.00	33.35
3335	NYSE	PEO	Tue, Sep 6, 2005	33.10	33.30	32.77	33.15
3334	NYSE	PEO	Fri, Sep 2, 2005	33.90	33.90	33.06	33.40
3333	NYSE	PEO	Thu, Sep 1, 2005	32.98	33.74	32.46	33.70
3332	NYSE	PEO	Wed, Aug 31, 2005	32.00	32.56	31.99	32.46
3331	NYSE	PEO	Tue, Aug 30, 2005	31.55	32.07	31.55	31.95
3330	NYSE	PEO	Mon, Aug 29, 2005	31.53	31.69	31.35	31.48
3329	NYSE	PEO	Fri, Aug 26, 2005	31.43	31.49	31.25	31.25
3328	NYSE	PEO	Thu, Aug 25, 2005	31.55	31.55	31.35	31.47
3327	NYSE	PEO	Wed, Aug 24, 2005	31.37	31.62	31.37	31.55
3326	NYSE	PEO	Tue, Aug 23, 2005	31.40	31.49	31.22	31.30
3325	NYSE	PEO	Mon, Aug 22, 2005	31.50	31.80	31.35	31.58
3324	NYSE	PEO	Fri, Aug 19, 2005	31.06	31.44	31.06	31.44
3323	NYSE	PEO	Thu, Aug 18, 2005	30.82	30.98	30.62	30.90
3322	NYSE	PEO	Wed, Aug 17, 2005	31.59	31.78	30.94	30.99
3321	NYSE	PEO	Tue, Aug 16, 2005	32.18	32.27	31.79	31.80
3320	NYSE	PEO	Mon, Aug 15, 2005	32.40	32.50	32.25	32.29
3319	NYSE	PEO	Fri, Aug 12, 2005	32.47	32.55	32.20	32.40
3318	NYSE	PEO	Thu, Aug 11, 2005	32.35	32.75	32.33	32.38
3317	NYSE	PEO	Wed, Aug 10, 2005	31.96	32.35	31.96	32.35
3316	NYSE	PEO	Tue, Aug 9, 2005	32.13	32.25	31.85	31.90
3315	NYSE	PEO	Mon, Aug 8, 2005	31.72	32.28	31.72	31.97
3314	NYSE	PEO	Fri, Aug 5, 2005	32.08	32.08	31.50	31.57
3313	NYSE	PEO	Thu, Aug 4, 2005	31.80	31.99	31.80	31.99
3312	NYSE	PEO	Wed, Aug 3, 2005	31.88	32.13	31.62	31.80
3311	NYSE	PEO	Tue, Aug 2, 2005	31.90	31.90	31.55	31.86
3310	NYSE	PEO	Mon, Aug 1, 2005	31.21	31.80	31.21	31.70
3309	NYSE	PEO	Fri, Jul 29, 2005	31.45	31.46	31.17	31.17
3308	NYSE	PEO	Thu, Jul 28, 2005	31.16	31.38	31.16	31.38
3307	NYSE	PEO	Wed, Jul 27, 2005	31.31	31.45	30.90	31.16
3306	NYSE	PEO	Tue, Jul 26, 2005	31.23	31.45	31.09	31.31
3305	NYSE	PEO	Mon, Jul 25, 2005	31.00	31.25	30.94	31.18
3304	NYSE	PEO	Fri, Jul 22, 2005	30.42	30.90	30.40	30.90
3303	NYSE	PEO	Thu, Jul 21, 2005	30.75	30.75	30.30	30.32
3302	NYSE	PEO	Wed, Jul 20, 2005	30.58	30.77	30.58	30.69
3301	NYSE	PEO	Tue, Jul 19, 2005	30.40	30.58	30.34	30.58
3300	NYSE	PEO	Mon, Jul 18, 2005	30.35	30.58	30.30	30.44
3299	NYSE	PEO	Fri, Jul 15, 2005	30.62	30.72	30.45	30.45
3298	NYSE	PEO	Thu, Jul 14, 2005	31.40	31.41	30.26	30.47
3297	NYSE	PEO	Wed, Jul 13, 2005	31.31	31.45	31.17	31.24
3296	NYSE	PEO	Tue, Jul 12, 2005	30.86	31.28	30.86	31.26
3295	NYSE	PEO	Mon, Jul 11, 2005	30.80	31.00	30.75	30.98
3294	NYSE	PEO	Fri, Jul 8, 2005	30.82	31.07	30.82	30.94
3293	NYSE	PEO	Thu, Jul 7, 2005	30.81	30.94	30.60	30.70
3292	NYSE	PEO	Wed, Jul 6, 2005	31.00	31.30	30.85	31.01
3291	NYSE	PEO	Tue, Jul 5, 2005	30.31	30.99	30.31	30.95
3290	NYSE	PEO	Fri, Jul 1, 2005	30.05	30.32	30.02	30.30
3289	NYSE	PEO	Thu, Jun 30, 2005	29.94	30.20	29.77	29.95
3288	NYSE	PEO	Wed, Jun 29, 2005	30.41	30.41	30.02	30.03
3287	NYSE	PEO	Tue, Jun 28, 2005	30.30	30.63	30.21	30.50
3286	NYSE	PEO	Mon, Jun 27, 2005	30.01	30.85	30.01	30.60
3285	NYSE	PEO	Fri, Jun 24, 2005	30.15	30.45	29.97	30.01
3284	NYSE	PEO	Thu, Jun 23, 2005	30.00	30.37	29.91	30.25
3283	NYSE	PEO	Wed, Jun 22, 2005	30.04	30.20	29.90	29.90
3282	NYSE	PEO	Tue, Jun 21, 2005	29.85	30.26	29.85	30.15
3281	NYSE	PEO	Mon, Jun 20, 2005	30.12	30.23	29.99	30.06
3280	NYSE	PEO	Fri, Jun 17, 2005	29.72	30.17	29.71	29.88
3279	NYSE	PEO	Thu, Jun 16, 2005	29.50	29.88	29.40	29.71
3278	NYSE	PEO	Wed, Jun 15, 2005	28.93	29.50	28.93	29.50
3277	NYSE	PEO	Tue, Jun 14, 2005	28.86	29.20	28.73	28.90
3276	NYSE	PEO	Mon, Jun 13, 2005	28.60	28.90	28.43	28.85
3275	NYSE	PEO	Fri, Jun 10, 2005	28.79	28.85	28.52	28.60
3274	NYSE	PEO	Thu, Jun 9, 2005	28.50	28.71	28.40	28.71
3273	NYSE	PEO	Wed, Jun 8, 2005	28.37	28.82	28.37	28.45
3272	NYSE	PEO	Tue, Jun 7, 2005	28.37	28.45	28.35	28.35
3271	NYSE	PEO	Mon, Jun 6, 2005	28.52	28.84	28.35	28.45
3270	NYSE	PEO	Fri, Jun 3, 2005	28.23	28.65	28.23	28.42
3269	NYSE	PEO	Thu, Jun 2, 2005	28.30	28.40	28.20	28.39
3268	NYSE	PEO	Wed, Jun 1, 2005	27.68	28.90	27.68	28.45
3267	NYSE	PEO	Tue, May 31, 2005	27.72	27.85	27.62	27.67
3266	NYSE	PEO	Fri, May 27, 2005	27.49	27.85	27.44	27.67
3265	NYSE	PEO	Thu, May 26, 2005	27.52	27.52	27.29	27.37
3264	NYSE	PEO	Wed, May 25, 2005	27.10	27.30	26.99	27.22
3263	NYSE	PEO	Tue, May 24, 2005	26.82	27.14	26.82	27.12
3262	NYSE	PEO	Mon, May 23, 2005	26.65	27.14	26.65	26.92
3261	NYSE	PEO	Fri, May 20, 2005	26.95	26.95	26.70	26.75
3260	NYSE	PEO	Thu, May 19, 2005	26.70	26.89	26.57	26.70
3259	NYSE	PEO	Wed, May 18, 2005	26.65	26.70	26.41	26.53
3258	NYSE	PEO	Tue, May 17, 2005	26.02	26.46	26.00	26.41
3257	NYSE	PEO	Mon, May 16, 2005	26.66	26.66	26.06	26.49
3256	NYSE	PEO	Fri, May 13, 2005	26.98	27.06	26.66	26.74
3255	NYSE	PEO	Thu, May 12, 2005	27.51	27.58	26.81	26.88
3254	NYSE	PEO	Wed, May 11, 2005	27.65	27.66	27.45	27.61
3253	NYSE	PEO	Tue, May 10, 2005	27.95	27.95	27.60	27.60
3252	NYSE	PEO	Mon, May 9, 2005	27.51	27.85	27.51	27.80
3251	NYSE	PEO	Fri, May 6, 2005	27.62	27.72	27.50	27.51
3250	NYSE	PEO	Thu, May 5, 2005	27.62	27.75	27.40	27.53
3249	NYSE	PEO	Wed, May 4, 2005	27.56	27.70	27.41	27.54
3248	NYSE	PEO	Tue, May 3, 2005	27.45	27.55	27.32	27.46
3247	NYSE	PEO	Mon, May 2, 2005	27.32	27.58	27.20	27.50
3246	NYSE	PEO	Fri, Apr 29, 2005	27.84	27.85	27.10	27.25
3245	NYSE	PEO	Thu, Apr 28, 2005	27.98	28.01	27.65	27.67
3244	NYSE	PEO	Wed, Apr 27, 2005	28.20	28.28	27.84	27.97
3243	NYSE	PEO	Tue, Apr 26, 2005	28.43	28.50	28.23	28.28
3242	NYSE	PEO	Mon, Apr 25, 2005	28.20	28.49	28.17	28.30
3241	NYSE	PEO	Fri, Apr 22, 2005	27.98	28.40	27.93	28.05
3240	NYSE	PEO	Thu, Apr 21, 2005	27.55	28.00	27.50	27.90
3239	NYSE	PEO	Wed, Apr 20, 2005	27.99	27.99	27.42	27.42
3238	NYSE	PEO	Tue, Apr 19, 2005	27.26	27.83	27.26	27.76
3237	NYSE	PEO	Mon, Apr 18, 2005	26.91	27.50	26.84	27.05
3236	NYSE	PEO	Fri, Apr 15, 2005	27.85	27.91	27.26	27.26
3235	NYSE	PEO	Thu, Apr 14, 2005	28.30	28.40	27.95	28.01
3234	NYSE	PEO	Wed, Apr 13, 2005	28.50	28.50	28.11	28.12
3233	NYSE	PEO	Tue, Apr 12, 2005	28.87	28.87	28.50	28.58
3232	NYSE	PEO	Mon, Apr 11, 2005	28.77	28.99	28.64	28.92
3231	NYSE	PEO	Fri, Apr 8, 2005	29.50	29.50	28.89	29.01
3230	NYSE	PEO	Thu, Apr 7, 2005	29.67	29.75	29.60	29.60
3229	NYSE	PEO	Wed, Apr 6, 2005	29.50	29.71	29.27	29.59
3228	NYSE	PEO	Tue, Apr 5, 2005	29.57	29.83	29.00	29.25
3227	NYSE	PEO	Mon, Apr 4, 2005	29.58	30.00	29.58	29.77
3226	NYSE	PEO	Fri, Apr 1, 2005	29.13	29.63	28.90	29.50
3225	NYSE	PEO	Thu, Mar 31, 2005	28.46	29.00	28.45	28.83
3224	NYSE	PEO	Wed, Mar 30, 2005	28.25	28.46	27.85	28.40
3223	NYSE	PEO	Tue, Mar 29, 2005	28.17	28.50	28.10	28.18
3222	NYSE	PEO	Mon, Mar 28, 2005	28.53	28.65	28.09	28.32
3221	NYSE	PEO	Thu, Mar 24, 2005	28.38	28.70	28.38	28.68
3220	NYSE	PEO	Wed, Mar 23, 2005	29.34	29.34	28.36	28.43
3219	NYSE	PEO	Tue, Mar 22, 2005	29.58	29.79	29.51	29.54
3218	NYSE	PEO	Mon, Mar 21, 2005	29.60	29.75	29.60	29.63
3217	NYSE	PEO	Fri, Mar 18, 2005	29.45	29.79	29.20	29.60
3216	NYSE	PEO	Thu, Mar 17, 2005	29.17	29.54	29.17	29.49
3215	NYSE	PEO	Wed, Mar 16, 2005	29.00	29.25	28.61	29.06
3214	NYSE	PEO	Tue, Mar 15, 2005	29.12	29.46	28.85	28.85
3213	NYSE	PEO	Mon, Mar 14, 2005	29.11	29.21	28.90	29.10
3212	NYSE	PEO	Fri, Mar 11, 2005	29.01	29.30	28.76	29.10
3211	NYSE	PEO	Thu, Mar 10, 2005	29.67	29.73	29.11	29.13
3210	NYSE	PEO	Wed, Mar 9, 2005	30.00	30.52	29.90	29.96
3209	NYSE	PEO	Tue, Mar 8, 2005	29.90	30.23	29.86	30.00
3208	NYSE	PEO	Mon, Mar 7, 2005	30.23	30.23	29.90	30.00
3207	NYSE	PEO	Fri, Mar 4, 2005	30.05	30.23	29.80	30.18
3206	NYSE	PEO	Thu, Mar 3, 2005	29.71	30.00	29.65	29.97
3205	NYSE	PEO	Wed, Mar 2, 2005	29.75	29.86	29.60	29.85
3204	NYSE	PEO	Tue, Mar 1, 2005	29.87	29.87	29.67	29.80
3203	NYSE	PEO	Mon, Feb 28, 2005	29.77	30.00	29.30	29.63
3202	NYSE	PEO	Fri, Feb 25, 2005	29.12	29.74	29.11	29.66
3201	NYSE	PEO	Thu, Feb 24, 2005	29.20	29.25	28.82	29.10
3200	NYSE	PEO	Wed, Feb 23, 2005	29.06	29.15	28.50	29.08
3199	NYSE	PEO	Tue, Feb 22, 2005	29.00	29.20	28.82	29.14
3198	NYSE	PEO	Fri, Feb 18, 2005	28.66	28.90	28.46	28.89
3197	NYSE	PEO	Thu, Feb 17, 2005	28.66	28.71	28.40	28.53
3196	NYSE	PEO	Wed, Feb 16, 2005	27.94	28.45	27.84	28.43
3195	NYSE	PEO	Tue, Feb 15, 2005	27.91	28.00	27.83	27.98
3194	NYSE	PEO	Mon, Feb 14, 2005	28.00	28.32	27.80	28.01
3193	NYSE	PEO	Fri, Feb 11, 2005	27.80	28.00	27.56	27.95
3192	NYSE	PEO	Thu, Feb 10, 2005	27.52	27.99	27.52	27.95
3191	NYSE	PEO	Wed, Feb 9, 2005	27.50	27.74	27.40	27.46
3190	NYSE	PEO	Tue, Feb 8, 2005	27.39	27.50	27.27	27.50
3189	NYSE	PEO	Mon, Feb 7, 2005	27.64	27.80	27.51	27.51
3188	NYSE	PEO	Fri, Feb 4, 2005	27.60	27.70	27.45	27.64
3187	NYSE	PEO	Thu, Feb 3, 2005	27.50	27.50	27.25	27.46
3186	NYSE	PEO	Wed, Feb 2, 2005	27.30	27.49	27.17	27.46
3185	NYSE	PEO	Tue, Feb 1, 2005	26.80	27.29	26.80	27.25
3184	NYSE	PEO	Mon, Jan 31, 2005	26.70	26.80	26.25	26.80
3183	NYSE	PEO	Fri, Jan 28, 2005	26.90	26.90	26.70	26.80
3182	NYSE	PEO	Thu, Jan 27, 2005	26.58	26.84	26.50	26.84
3181	NYSE	PEO	Wed, Jan 26, 2005	26.41	26.69	26.41	26.50
3180	NYSE	PEO	Tue, Jan 25, 2005	26.39	26.49	26.24	26.39
3179	NYSE	PEO	Mon, Jan 24, 2005	26.20	26.45	26.09	26.20
3178	NYSE	PEO	Fri, Jan 21, 2005	26.01	26.38	26.01	26.18
3177	NYSE	PEO	Thu, Jan 20, 2005	26.30	26.30	25.92	26.05
3176	NYSE	PEO	Wed, Jan 19, 2005	26.39	26.50	26.26	26.34
3175	NYSE	PEO	Tue, Jan 18, 2005	26.20	26.50	26.10	26.45
3174	NYSE	PEO	Fri, Jan 14, 2005	26.20	26.26	26.01	26.26
3173	NYSE	PEO	Thu, Jan 13, 2005	26.00	26.12	25.65	26.10
3172	NYSE	PEO	Wed, Jan 12, 2005	25.74	25.93	25.52	25.93
3171	NYSE	PEO	Tue, Jan 11, 2005	25.35	25.79	25.32	25.75
3170	NYSE	PEO	Mon, Jan 10, 2005	25.68	25.76	25.51	25.76
3169	NYSE	PEO	Fri, Jan 7, 2005	25.51	25.78	25.45	25.65
3168	NYSE	PEO	Thu, Jan 6, 2005	25.65	25.72	25.35	25.71
3167	NYSE	PEO	Wed, Jan 5, 2005	25.50	25.65	25.40	25.55
3166	NYSE	PEO	Tue, Jan 4, 2005	25.48	25.75	25.48	25.56
3165	NYSE	PEO	Mon, Jan 3, 2005	25.77	25.77	25.56	25.57
3164	NYSE	PEO	Fri, Dec 31, 2004	25.71	25.78	25.71	25.78
3163	NYSE	PEO	Thu, Dec 30, 2004	25.69	25.77	25.69	25.71
3162	NYSE	PEO	Wed, Dec 29, 2004	25.58	25.69	25.57	25.69
3161	NYSE	PEO	Tue, Dec 28, 2004	25.64	25.67	25.51	25.64
3160	NYSE	PEO	Mon, Dec 27, 2004	26.13	26.15	25.68	25.74
3159	NYSE	PEO	Thu, Dec 23, 2004	25.82	26.14	25.82	26.04
3158	NYSE	PEO	Wed, Dec 22, 2004	25.92	26.00	25.82	25.87
3157	NYSE	PEO	Tue, Dec 21, 2004	25.89	25.99	25.78	25.89
3156	NYSE	PEO	Mon, Dec 20, 2004	25.44	25.95	25.44	25.88
3155	NYSE	PEO	Fri, Dec 17, 2004	25.69	25.75	25.67	25.75
3154	NYSE	PEO	Thu, Dec 16, 2004	25.82	25.82	25.58	25.69
3153	NYSE	PEO	Wed, Dec 15, 2004	25.58	25.86	25.58	25.86
3152	NYSE	PEO	Tue, Dec 14, 2004	25.42	25.75	25.42	25.53
3151	NYSE	PEO	Mon, Dec 13, 2004	25.17	25.49	25.17	25.38
3150	NYSE	PEO	Fri, Dec 10, 2004	25.32	25.50	25.15	25.26
3149	NYSE	PEO	Thu, Dec 9, 2004	25.26	25.55	25.21	25.39
3148	NYSE	PEO	Wed, Dec 8, 2004	25.41	25.41	25.10	25.38
3147	NYSE	PEO	Tue, Dec 7, 2004	25.89	25.89	25.48	25.50
3146	NYSE	PEO	Mon, Dec 6, 2004	25.76	25.90	25.51	25.90
3145	NYSE	PEO	Fri, Dec 3, 2004	25.50	25.95	25.50	25.71
3144	NYSE	PEO	Thu, Dec 2, 2004	26.11	26.12	25.45	25.60
3143	NYSE	PEO	Wed, Dec 1, 2004	26.30	26.58	26.05	26.14
3142	NYSE	PEO	Tue, Nov 30, 2004	26.55	26.62	26.38	26.56
3141	NYSE	PEO	Mon, Nov 29, 2004	26.55	26.55	26.23	26.45
3140	NYSE	PEO	Fri, Nov 26, 2004	26.31	26.69	26.31	26.55
3139	NYSE	PEO	Wed, Nov 24, 2004	26.29	26.29	25.90	26.27
3138	NYSE	PEO	Tue, Nov 23, 2004	25.96	26.29	25.96	26.24
3137	NYSE	PEO	Mon, Nov 22, 2004	25.78	25.99	25.63	25.96
3136	NYSE	PEO	Fri, Nov 19, 2004	25.83	26.00	25.63	25.84
3135	NYSE	PEO	Thu, Nov 18, 2004	26.22	26.73	26.22	26.51
3134	NYSE	PEO	Wed, Nov 17, 2004	26.20	26.38	25.85	26.37
3133	NYSE	PEO	Tue, Nov 16, 2004	26.35	26.44	25.72	25.91
3132	NYSE	PEO	Mon, Nov 15, 2004	26.60	26.66	26.13	26.22
3131	NYSE	PEO	Fri, Nov 12, 2004	26.12	26.54	26.12	26.50
3130	NYSE	PEO	Thu, Nov 11, 2004	25.80	26.22	25.71	26.10
3129	NYSE	PEO	Wed, Nov 10, 2004	25.65	25.82	25.48	25.73
3128	NYSE	PEO	Tue, Nov 9, 2004	26.13	26.16	25.53	25.78
3127	NYSE	PEO	Mon, Nov 8, 2004	26.00	26.10	25.90	26.03
3126	NYSE	PEO	Fri, Nov 5, 2004	26.08	26.24	25.80	26.23
3125	NYSE	PEO	Thu, Nov 4, 2004	25.80	26.24	25.80	26.08
3124	NYSE	PEO	Wed, Nov 3, 2004	25.63	26.13	25.53	26.12
3123	NYSE	PEO	Tue, Nov 2, 2004	25.78	25.80	25.65	25.65
3122	NYSE	PEO	Mon, Nov 1, 2004	26.20	26.40	25.70	25.85
3121	NYSE	PEO	Fri, Oct 29, 2004	25.95	26.17	25.89	26.11
3120	NYSE	PEO	Thu, Oct 28, 2004	26.26	26.26	25.81	25.95
3119	NYSE	PEO	Wed, Oct 27, 2004	26.35	26.60	26.12	26.35
3118	NYSE	PEO	Tue, Oct 26, 2004	26.46	26.50	26.25	26.47
3117	NYSE	PEO	Mon, Oct 25, 2004	26.45	26.59	26.45	26.50
3116	NYSE	PEO	Fri, Oct 22, 2004	26.30	26.56	26.30	26.54
3115	NYSE	PEO	Thu, Oct 21, 2004	26.29	26.39	26.11	26.30
3114	NYSE	PEO	Wed, Oct 20, 2004	25.91	26.39	25.91	26.34
3113	NYSE	PEO	Tue, Oct 19, 2004	26.27	26.27	25.95	26.01
3112	NYSE	PEO	Mon, Oct 18, 2004	26.30	26.50	26.23	26.34
3111	NYSE	PEO	Fri, Oct 15, 2004	26.10	26.30	26.10	26.29
3110	NYSE	PEO	Thu, Oct 14, 2004	26.04	26.64	26.04	26.35
3109	NYSE	PEO	Wed, Oct 13, 2004	26.71	26.75	25.81	25.98
3108	NYSE	PEO	Tue, Oct 12, 2004	27.10	27.16	26.64	26.75
3107	NYSE	PEO	Mon, Oct 11, 2004	27.32	27.42	26.92	26.97
3106	NYSE	PEO	Fri, Oct 8, 2004	27.48	27.48	27.25	27.28
3105	NYSE	PEO	Thu, Oct 7, 2004	26.80	27.80	26.80	27.38
3104	NYSE	PEO	Wed, Oct 6, 2004	26.62	27.10	26.44	27.04
3103	NYSE	PEO	Tue, Oct 5, 2004	26.35	26.81	26.31	26.65
3102	NYSE	PEO	Mon, Oct 4, 2004	26.50	26.55	26.24	26.30
3101	NYSE	PEO	Fri, Oct 1, 2004	26.24	26.49	26.18	26.46
3100	NYSE	PEO	Thu, Sep 30, 2004	26.26	26.35	26.20	26.34
3099	NYSE	PEO	Wed, Sep 29, 2004	26.55	26.55	26.08	26.26
3098	NYSE	PEO	Tue, Sep 28, 2004	26.15	26.73	26.15	26.66
3097	NYSE	PEO	Mon, Sep 27, 2004	25.84	26.15	25.84	26.15
3096	NYSE	PEO	Fri, Sep 24, 2004	25.63	25.89	25.61	25.88
3095	NYSE	PEO	Thu, Sep 23, 2004	25.75	25.75	25.45	25.70
3094	NYSE	PEO	Wed, Sep 22, 2004	25.60	25.75	25.55	25.75
3093	NYSE	PEO	Tue, Sep 21, 2004	25.27	25.97	25.27	25.80
3092	NYSE	PEO	Mon, Sep 20, 2004	25.45	25.45	25.20	25.21
3091	NYSE	PEO	Fri, Sep 17, 2004	24.91	25.38	24.91	25.25
3090	NYSE	PEO	Thu, Sep 16, 2004	24.95	25.04	24.84	25.04
3089	NYSE	PEO	Wed, Sep 15, 2004	25.01	25.06	24.83	24.99
3088	NYSE	PEO	Tue, Sep 14, 2004	25.00	25.10	24.82	25.04
3087	NYSE	PEO	Mon, Sep 13, 2004	24.63	25.35	24.62	24.99
3086	NYSE	PEO	Fri, Sep 10, 2004	24.90	24.95	24.72	24.78
3085	NYSE	PEO	Thu, Sep 9, 2004	24.40	24.94	24.40	24.85
3084	NYSE	PEO	Wed, Sep 8, 2004	24.61	24.72	24.34	24.40
3083	NYSE	PEO	Tue, Sep 7, 2004	24.74	24.74	24.50	24.60
3082	NYSE	PEO	Fri, Sep 3, 2004	24.56	24.73	24.51	24.72
3081	NYSE	PEO	Thu, Sep 2, 2004	24.50	24.61	24.42	24.56
3080	NYSE	PEO	Wed, Sep 1, 2004	24.24	24.48	24.24	24.45
3079	NYSE	PEO	Tue, Aug 31, 2004	23.88	24.24	23.88	24.24
3078	NYSE	PEO	Mon, Aug 30, 2004	24.16	24.20	24.02	24.13
3077	NYSE	PEO	Fri, Aug 27, 2004	24.04	24.35	24.03	24.23
3076	NYSE	PEO	Thu, Aug 26, 2004	23.85	24.10	23.75	24.04
3075	NYSE	PEO	Wed, Aug 25, 2004	23.91	24.08	23.91	24.00
3074	NYSE	PEO	Tue, Aug 24, 2004	24.15	24.15	23.80	24.00
3073	NYSE	PEO	Mon, Aug 23, 2004	24.08	24.20	24.07	24.20
3072	NYSE	PEO	Fri, Aug 20, 2004	23.91	24.24	23.91	24.18
3071	NYSE	PEO	Thu, Aug 19, 2004	23.90	24.09	23.85	23.90
3070	NYSE	PEO	Wed, Aug 18, 2004	23.88	24.02	23.75	23.91
3069	NYSE	PEO	Tue, Aug 17, 2004	23.86	23.99	23.75	23.88
3068	NYSE	PEO	Mon, Aug 16, 2004	23.92	24.07	23.92	23.95
3067	NYSE	PEO	Fri, Aug 13, 2004	23.90	24.09	23.85	24.09
3066	NYSE	PEO	Thu, Aug 12, 2004	24.05	24.10	23.95	24.04
3065	NYSE	PEO	Wed, Aug 11, 2004	24.00	24.15	23.83	24.07
3064	NYSE	PEO	Tue, Aug 10, 2004	24.11	24.30	24.06	24.10
3063	NYSE	PEO	Mon, Aug 9, 2004	24.11	24.30	24.05	24.29
3062	NYSE	PEO	Fri, Aug 6, 2004	24.43	24.60	24.21	24.21
3061	NYSE	PEO	Thu, Aug 5, 2004	24.68	24.68	24.31	24.54
3060	NYSE	PEO	Wed, Aug 4, 2004	25.19	25.22	24.58	24.68
3059	NYSE	PEO	Tue, Aug 3, 2004	24.90	25.25	24.80	25.15
3058	NYSE	PEO	Mon, Aug 2, 2004	24.78	24.87	24.50	24.84
3057	NYSE	PEO	Fri, Jul 30, 2004	24.49	24.70	24.43	24.70
3056	NYSE	PEO	Thu, Jul 29, 2004	24.26	24.45	24.25	24.40
3055	NYSE	PEO	Wed, Jul 28, 2004	24.02	24.45	24.02	24.35
3054	NYSE	PEO	Tue, Jul 27, 2004	24.20	24.20	23.92	24.10
3053	NYSE	PEO	Mon, Jul 26, 2004	24.30	24.30	23.82	24.07
3052	NYSE	PEO	Fri, Jul 23, 2004	24.35	24.45	24.26	24.33
3051	NYSE	PEO	Thu, Jul 22, 2004	24.46	24.48	24.25	24.47
3050	NYSE	PEO	Wed, Jul 21, 2004	24.57	24.88	24.50	24.56
3049	NYSE	PEO	Tue, Jul 20, 2004	24.55	24.84	24.33	24.77
3048	NYSE	PEO	Mon, Jul 19, 2004	24.47	24.50	24.38	24.46
3047	NYSE	PEO	Fri, Jul 16, 2004	24.30	24.49	24.30	24.44
3046	NYSE	PEO	Thu, Jul 15, 2004	24.34	24.38	24.21	24.36
3045	NYSE	PEO	Wed, Jul 14, 2004	24.10	24.28	24.07	24.28
3044	NYSE	PEO	Tue, Jul 13, 2004	24.45	24.47	24.12	24.18
3043	NYSE	PEO	Mon, Jul 12, 2004	24.23	24.31	24.15	24.30
3042	NYSE	PEO	Fri, Jul 9, 2004	24.34	24.34	24.22	24.22
3041	NYSE	PEO	Thu, Jul 8, 2004	24.28	24.44	24.17	24.18
3040	NYSE	PEO	Wed, Jul 7, 2004	24.35	24.35	24.17	24.19
3039	NYSE	PEO	Tue, Jul 6, 2004	24.23	24.35	24.12	24.35
3038	NYSE	PEO	Fri, Jul 2, 2004	24.00	24.15	23.93	24.08
3037	NYSE	PEO	Thu, Jul 1, 2004	23.83	23.99	23.83	23.95
3036	NYSE	PEO	Wed, Jun 30, 2004	23.66	23.85	23.65	23.81
3035	NYSE	PEO	Tue, Jun 29, 2004	23.66	23.78	23.58	23.67
3034	NYSE	PEO	Mon, Jun 28, 2004	24.07	24.09	23.60	23.74
3033	NYSE	PEO	Fri, Jun 25, 2004	24.15	24.18	23.97	24.12
3032	NYSE	PEO	Thu, Jun 24, 2004	24.25	24.25	24.09	24.20
3031	NYSE	PEO	Wed, Jun 23, 2004	23.88	24.35	23.85	24.24
3030	NYSE	PEO	Tue, Jun 22, 2004	23.70	23.98	23.58	23.98
3029	NYSE	PEO	Mon, Jun 21, 2004	23.63	23.84	23.63	23.79
3028	NYSE	PEO	Fri, Jun 18, 2004	23.55	23.74	23.55	23.73
3027	NYSE	PEO	Thu, Jun 17, 2004	23.30	23.50	23.26	23.50
3026	NYSE	PEO	Wed, Jun 16, 2004	23.17	23.40	23.12	23.33
3025	NYSE	PEO	Tue, Jun 15, 2004	22.80	23.10	22.80	23.04
3024	NYSE	PEO	Mon, Jun 14, 2004	22.97	23.06	22.77	22.82
3023	NYSE	PEO	Thu, Jun 10, 2004	22.95	23.22	22.91	23.06
3022	NYSE	PEO	Wed, Jun 9, 2004	22.85	23.05	22.85	22.99
3021	NYSE	PEO	Tue, Jun 8, 2004	23.13	23.45	23.00	23.20
3020	NYSE	PEO	Mon, Jun 7, 2004	22.76	23.29	22.76	23.03
3019	NYSE	PEO	Fri, Jun 4, 2004	22.90	22.99	22.77	22.88
3018	NYSE	PEO	Thu, Jun 3, 2004	23.15	23.35	22.91	22.95
3017	NYSE	PEO	Wed, Jun 2, 2004	23.75	23.75	23.09	23.15
3016	NYSE	PEO	Tue, Jun 1, 2004	23.20	23.95	23.15	23.74
3015	NYSE	PEO	Fri, May 28, 2004	22.76	22.94	22.60	22.94
3014	NYSE	PEO	Thu, May 27, 2004	23.12	23.12	22.75	22.87
3013	NYSE	PEO	Wed, May 26, 2004	23.00	23.24	23.00	23.20
3012	NYSE	PEO	Tue, May 25, 2004	23.00	23.00	22.90	23.00
3011	NYSE	PEO	Mon, May 24, 2004	22.70	22.99	22.65	22.88
3010	NYSE	PEO	Fri, May 21, 2004	22.30	22.70	22.30	22.56
3009	NYSE	PEO	Thu, May 20, 2004	22.25	22.50	22.25	22.49
3008	NYSE	PEO	Wed, May 19, 2004	22.53	22.55	22.29	22.39
3007	NYSE	PEO	Tue, May 18, 2004	22.80	22.97	22.35	22.48
3006	NYSE	PEO	Mon, May 17, 2004	22.66	22.78	22.45	22.78
3005	NYSE	PEO	Fri, May 14, 2004	22.40	22.86	22.40	22.76
3004	NYSE	PEO	Thu, May 13, 2004	22.63	22.70	22.26	22.45
3003	NYSE	PEO	Wed, May 12, 2004	22.45	22.92	22.39	22.92
3002	NYSE	PEO	Tue, May 11, 2004	22.04	22.70	22.04	22.38
3001	NYSE	PEO	Mon, May 10, 2004	23.10	23.10	21.60	21.95
3000	NYSE	PEO	Fri, May 7, 2004	24.13	24.13	23.50	23.50
2999	NYSE	PEO	Thu, May 6, 2004	24.15	24.22	23.88	23.88
2998	NYSE	PEO	Wed, May 5, 2004	24.24	24.24	23.92	24.06
2997	NYSE	PEO	Tue, May 4, 2004	23.65	24.25	23.55	24.11
2996	NYSE	PEO	Mon, May 3, 2004	23.40	23.80	23.40	23.50
2995	NYSE	PEO	Fri, Apr 30, 2004	23.60	23.70	23.41	23.55
2994	NYSE	PEO	Thu, Apr 29, 2004	23.65	23.90	23.42	23.69
2993	NYSE	PEO	Wed, Apr 28, 2004	23.92	23.92	23.60	23.75
2992	NYSE	PEO	Tue, Apr 27, 2004	23.70	23.97	23.57	23.97
2991	NYSE	PEO	Mon, Apr 26, 2004	23.57	23.81	23.57	23.67
2990	NYSE	PEO	Fri, Apr 23, 2004	23.52	23.67	23.50	23.52
2989	NYSE	PEO	Thu, Apr 22, 2004	23.50	23.72	23.42	23.55
2988	NYSE	PEO	Wed, Apr 21, 2004	23.53	23.72	23.47	23.55
2987	NYSE	PEO	Tue, Apr 20, 2004	23.85	24.00	23.55	23.62
2986	NYSE	PEO	Mon, Apr 19, 2004	23.92	24.05	23.92	24.00
2985	NYSE	PEO	Fri, Apr 16, 2004	23.60	24.20	23.60	24.01
2984	NYSE	PEO	Thu, Apr 15, 2004	23.40	23.79	23.40	23.60
2983	NYSE	PEO	Wed, Apr 14, 2004	23.45	23.76	23.32	23.38
2982	NYSE	PEO	Tue, Apr 13, 2004	23.92	24.19	23.50	23.51
2981	NYSE	PEO	Mon, Apr 12, 2004	23.92	24.30	23.92	24.00
2980	NYSE	PEO	Thu, Apr 8, 2004	23.80	24.08	23.72	23.98
2979	NYSE	PEO	Wed, Apr 7, 2004	23.72	23.93	23.41	23.80
2978	NYSE	PEO	Tue, Apr 6, 2004	23.55	23.68	23.34	23.68
2977	NYSE	PEO	Mon, Apr 5, 2004	23.32	23.60	23.31	23.57
2976	NYSE	PEO	Fri, Apr 2, 2004	23.50	23.50	23.27	23.40
2975	NYSE	PEO	Thu, Apr 1, 2004	23.70	23.73	23.01	23.38
2974	NYSE	PEO	Wed, Mar 31, 2004	23.40	23.70	23.40	23.57
2973	NYSE	PEO	Tue, Mar 30, 2004	23.29	23.50	23.29	23.39
2972	NYSE	PEO	Mon, Mar 29, 2004	23.06	23.30	23.06	23.25
2971	NYSE	PEO	Fri, Mar 26, 2004	23.10	23.14	23.01	23.04
2970	NYSE	PEO	Thu, Mar 25, 2004	23.49	23.49	23.12	23.15
2969	NYSE	PEO	Wed, Mar 24, 2004	23.67	23.67	23.51	23.55
2968	NYSE	PEO	Tue, Mar 23, 2004	23.75	23.75	23.53	23.67
2967	NYSE	PEO	Mon, Mar 22, 2004	24.04	24.10	23.70	23.71
2966	NYSE	PEO	Fri, Mar 19, 2004	23.99	24.24	23.76	24.13
2965	NYSE	PEO	Thu, Mar 18, 2004	23.90	24.09	23.74	23.92
2964	NYSE	PEO	Wed, Mar 17, 2004	23.31	23.88	23.31	23.87
2963	NYSE	PEO	Tue, Mar 16, 2004	23.63	23.78	23.45	23.47
2962	NYSE	PEO	Mon, Mar 15, 2004	23.60	23.75	23.57	23.61
2961	NYSE	PEO	Fri, Mar 12, 2004	23.77	23.86	23.50	23.56
2960	NYSE	PEO	Thu, Mar 11, 2004	24.25	24.25	23.85	23.88
2959	NYSE	PEO	Wed, Mar 10, 2004	24.48	24.51	24.21	24.40
2958	NYSE	PEO	Tue, Mar 9, 2004	24.49	24.62	24.49	24.55
2957	NYSE	PEO	Mon, Mar 8, 2004	24.50	24.59	24.43	24.53
2956	NYSE	PEO	Fri, Mar 5, 2004	24.75	24.75	24.44	24.50
2955	NYSE	PEO	Thu, Mar 4, 2004	24.73	24.79	24.55	24.63
2954	NYSE	PEO	Wed, Mar 3, 2004	24.65	24.83	24.60	24.73
2953	NYSE	PEO	Tue, Mar 2, 2004	24.75	24.86	24.58	24.59
2952	NYSE	PEO	Mon, Mar 1, 2004	24.18	24.80	23.90	24.75
2951	NYSE	PEO	Fri, Feb 27, 2004	23.90	24.19	23.90	24.17
2950	NYSE	PEO	Thu, Feb 26, 2004	23.80	23.94	23.57	23.90
2949	NYSE	PEO	Wed, Feb 25, 2004	23.77	23.88	23.63	23.87
2948	NYSE	PEO	Tue, Feb 24, 2004	23.80	23.82	23.56	23.67
2947	NYSE	PEO	Mon, Feb 23, 2004	23.65	23.85	23.36	23.85
2946	NYSE	PEO	Fri, Feb 20, 2004	23.75	23.78	23.50	23.66
2945	NYSE	PEO	Thu, Feb 19, 2004	23.55	23.80	23.51	23.80
2944	NYSE	PEO	Wed, Feb 18, 2004	23.76	23.92	23.59	23.65
2943	NYSE	PEO	Tue, Feb 17, 2004	23.57	23.85	23.55	23.80
2942	NYSE	PEO	Fri, Feb 13, 2004	23.66	23.66	23.48	23.53
2941	NYSE	PEO	Thu, Feb 12, 2004	23.70	23.73	23.56	23.65
2940	NYSE	PEO	Wed, Feb 11, 2004	23.59	23.95	23.30	23.80
2939	NYSE	PEO	Tue, Feb 10, 2004	23.15	23.56	23.15	23.50
2938	NYSE	PEO	Mon, Feb 9, 2004	23.09	23.17	23.00	23.14
2937	NYSE	PEO	Fri, Feb 6, 2004	22.88	23.03	22.78	23.02
2936	NYSE	PEO	Thu, Feb 5, 2004	23.05	23.13	22.78	22.78
2935	NYSE	PEO	Wed, Feb 4, 2004	23.22	23.22	22.91	23.00
2934	NYSE	PEO	Tue, Feb 3, 2004	23.41	23.41	23.12	23.29
2933	NYSE	PEO	Mon, Feb 2, 2004	23.30	23.40	23.16	23.40
2932	NYSE	PEO	Fri, Jan 30, 2004	23.42	23.42	23.16	23.37
2931	NYSE	PEO	Thu, Jan 29, 2004	23.55	23.70	23.38	23.39
2930	NYSE	PEO	Wed, Jan 28, 2004	23.83	23.84	23.49	23.55
2929	NYSE	PEO	Tue, Jan 27, 2004	23.78	23.94	23.70	23.84
2928	NYSE	PEO	Mon, Jan 26, 2004	23.49	23.83	23.46	23.78
2927	NYSE	PEO	Fri, Jan 23, 2004	23.45	23.49	23.30	23.36
2926	NYSE	PEO	Thu, Jan 22, 2004	23.44	23.49	23.25	23.38
2925	NYSE	PEO	Wed, Jan 21, 2004	23.30	23.43	23.25	23.43
2924	NYSE	PEO	Tue, Jan 20, 2004	22.95	23.34	22.95	23.25
2923	NYSE	PEO	Fri, Jan 16, 2004	22.85	23.00	22.85	22.99
2922	NYSE	PEO	Thu, Jan 15, 2004	22.85	23.08	22.79	22.81
2921	NYSE	PEO	Wed, Jan 14, 2004	23.00	23.09	22.87	23.00
2920	NYSE	PEO	Tue, Jan 13, 2004	23.00	23.19	22.91	22.95
2919	NYSE	PEO	Mon, Jan 12, 2004	22.77	23.09	22.76	23.09
2918	NYSE	PEO	Fri, Jan 9, 2004	22.80	23.08	22.75	22.77
2917	NYSE	PEO	Thu, Jan 8, 2004	23.16	23.22	22.81	22.91
2916	NYSE	PEO	Wed, Jan 7, 2004	23.48	23.49	23.00	23.09
2915	NYSE	PEO	Tue, Jan 6, 2004	23.70	23.75	23.40	23.48
2914	NYSE	PEO	Mon, Jan 5, 2004	23.65	23.65	23.43	23.60
2913	NYSE	PEO	Fri, Jan 2, 2004	23.74	23.74	23.55	23.61
2912	NYSE	PEO	Wed, Dec 31, 2003	23.73	23.77	23.60	23.74
2911	NYSE	PEO	Tue, Dec 30, 2003	23.65	23.74	23.40	23.73
2910	NYSE	PEO	Mon, Dec 29, 2003	23.13	23.46	23.13	23.45
2909	NYSE	PEO	Fri, Dec 26, 2003	22.80	23.19	22.80	23.10
2908	NYSE	PEO	Wed, Dec 24, 2003	22.90	23.00	22.78	23.00
2907	NYSE	PEO	Tue, Dec 23, 2003	22.87	22.90	22.78	22.78
2906	NYSE	PEO	Mon, Dec 22, 2003	22.90	22.97	22.72	22.90
2905	NYSE	PEO	Fri, Dec 19, 2003	22.60	22.97	22.55	22.95
2904	NYSE	PEO	Thu, Dec 18, 2003	22.21	22.65	22.15	22.65
2903	NYSE	PEO	Wed, Dec 17, 2003	21.96	22.26	21.90	22.26
2902	NYSE	PEO	Tue, Dec 16, 2003	21.95	22.15	21.80	21.96
2901	NYSE	PEO	Mon, Dec 15, 2003	22.41	22.41	21.90	21.90
2900	NYSE	PEO	Fri, Dec 12, 2003	22.06	22.50	22.00	22.40
2899	NYSE	PEO	Thu, Dec 11, 2003	22.08	22.42	22.05	22.18
2898	NYSE	PEO	Wed, Dec 10, 2003	22.05	22.24	22.00	22.20
2897	NYSE	PEO	Tue, Dec 9, 2003	21.75	22.07	21.75	21.94
2896	NYSE	PEO	Mon, Dec 8, 2003	21.65	21.96	21.51	21.70
2895	NYSE	PEO	Fri, Dec 5, 2003	21.40	21.66	21.19	21.63
2894	NYSE	PEO	Thu, Dec 4, 2003	21.05	21.45	20.97	21.45
2893	NYSE	PEO	Wed, Dec 3, 2003	20.95	21.08	20.83	21.06
2892	NYSE	PEO	Tue, Dec 2, 2003	20.98	20.99	20.88	20.99
2891	NYSE	PEO	Mon, Dec 1, 2003	20.93	20.97	20.84	20.96
2890	NYSE	PEO	Fri, Nov 28, 2003	20.82	20.94	20.82	20.83
2889	NYSE	PEO	Wed, Nov 26, 2003	20.63	20.81	20.63	20.81
2888	NYSE	PEO	Tue, Nov 25, 2003	20.50	20.72	20.43	20.63
2887	NYSE	PEO	Mon, Nov 24, 2003	20.46	20.76	20.46	20.55
2886	NYSE	PEO	Fri, Nov 21, 2003	20.88	20.88	20.52	20.52
2885	NYSE	PEO	Thu, Nov 20, 2003	20.80	21.00	20.76	20.87
2884	NYSE	PEO	Wed, Nov 19, 2003	21.79	21.90	21.70	21.84
2883	NYSE	PEO	Tue, Nov 18, 2003	21.60	21.88	21.60	21.78
2882	NYSE	PEO	Mon, Nov 17, 2003	21.85	21.90	21.50	21.60
2881	NYSE	PEO	Fri, Nov 14, 2003	21.33	21.59	21.32	21.54
2880	NYSE	PEO	Thu, Nov 13, 2003	21.38	21.45	21.27	21.33
2879	NYSE	PEO	Wed, Nov 12, 2003	21.12	21.38	21.12	21.38
2878	NYSE	PEO	Tue, Nov 11, 2003	21.12	21.23	21.12	21.14
2877	NYSE	PEO	Mon, Nov 10, 2003	21.21	21.25	21.05	21.09
2876	NYSE	PEO	Fri, Nov 7, 2003	21.20	21.33	21.12	21.25
2875	NYSE	PEO	Thu, Nov 6, 2003	21.30	21.30	21.11	21.15
2874	NYSE	PEO	Wed, Nov 5, 2003	21.09	21.25	21.07	21.22
2873	NYSE	PEO	Tue, Nov 4, 2003	21.07	21.18	21.07	21.09
2872	NYSE	PEO	Mon, Nov 3, 2003	21.13	21.27	21.10	21.14
2871	NYSE	PEO	Fri, Oct 31, 2003	21.10	21.16	21.02	21.13
2870	NYSE	PEO	Thu, Oct 30, 2003	21.27	21.30	21.04	21.04
2869	NYSE	PEO	Wed, Oct 29, 2003	21.34	21.37	21.25	21.30
2868	NYSE	PEO	Tue, Oct 28, 2003	21.45	21.55	21.34	21.36
2867	NYSE	PEO	Mon, Oct 27, 2003	21.62	21.64	21.50	21.50
2866	NYSE	PEO	Fri, Oct 24, 2003	21.65	21.65	21.49	21.64
2865	NYSE	PEO	Thu, Oct 23, 2003	21.73	21.78	21.70	21.74
2864	NYSE	PEO	Wed, Oct 22, 2003	21.75	21.81	21.65	21.77
2863	NYSE	PEO	Tue, Oct 21, 2003	21.55	21.75	21.51	21.75
2862	NYSE	PEO	Mon, Oct 20, 2003	21.69	21.69	21.51	21.56
2861	NYSE	PEO	Fri, Oct 17, 2003	21.71	21.81	21.62	21.62
2860	NYSE	PEO	Thu, Oct 16, 2003	21.76	21.79	21.68	21.75
2859	NYSE	PEO	Wed, Oct 15, 2003	22.00	22.06	21.83	21.89
2858	NYSE	PEO	Tue, Oct 14, 2003	21.98	22.10	21.90	22.03
2857	NYSE	PEO	Mon, Oct 13, 2003	21.85	22.00	21.85	21.99
2856	NYSE	PEO	Fri, Oct 10, 2003	21.50	21.80	21.45	21.80
2855	NYSE	PEO	Thu, Oct 9, 2003	21.52	21.63	21.46	21.54
2854	NYSE	PEO	Wed, Oct 8, 2003	21.58	21.65	21.50	21.50
2853	NYSE	PEO	Tue, Oct 7, 2003	21.72	21.72	21.60	21.60
2852	NYSE	PEO	Mon, Oct 6, 2003	21.75	21.80	21.60	21.69
2851	NYSE	PEO	Fri, Oct 3, 2003	21.50	21.70	21.50	21.70
2850	NYSE	PEO	Thu, Oct 2, 2003	21.50	21.55	21.31	21.40
2849	NYSE	PEO	Wed, Oct 1, 2003	21.30	21.50	21.30	21.45
2848	NYSE	PEO	Tue, Sep 30, 2003	21.30	21.30	21.16	21.30
2847	NYSE	PEO	Mon, Sep 29, 2003	21.20	21.42	21.01	21.31
2846	NYSE	PEO	Fri, Sep 26, 2003	21.29	21.39	21.10	21.27
2845	NYSE	PEO	Thu, Sep 25, 2003	21.70	21.92	21.37	21.37
2844	NYSE	PEO	Wed, Sep 24, 2003	21.40	21.78	21.36	21.60
2843	NYSE	PEO	Tue, Sep 23, 2003	21.10	21.35	21.10	21.35
2842	NYSE	PEO	Mon, Sep 22, 2003	21.07	21.18	21.00	21.10
2841	NYSE	PEO	Fri, Sep 19, 2003	21.21	21.24	21.15	21.17
2840	NYSE	PEO	Thu, Sep 18, 2003	21.00	21.20	20.97	21.12
2839	NYSE	PEO	Wed, Sep 17, 2003	21.16	21.16	21.00	21.00
2838	NYSE	PEO	Tue, Sep 16, 2003	21.13	21.15	21.11	21.13
2837	NYSE	PEO	Mon, Sep 15, 2003	21.13	21.18	21.12	21.16
2836	NYSE	PEO	Fri, Sep 12, 2003	21.25	21.25	21.09	21.15
2835	NYSE	PEO	Thu, Sep 11, 2003	21.15	21.25	21.11	21.16
2834	NYSE	PEO	Wed, Sep 10, 2003	21.39	21.39	21.10	21.11
2833	NYSE	PEO	Tue, Sep 9, 2003	21.45	21.45	21.35	21.35
2832	NYSE	PEO	Mon, Sep 8, 2003	21.22	21.37	21.20	21.35
2831	NYSE	PEO	Fri, Sep 5, 2003	21.04	21.25	21.00	21.21
2830	NYSE	PEO	Thu, Sep 4, 2003	21.08	21.08	20.95	21.03
2829	NYSE	PEO	Wed, Sep 3, 2003	21.01	21.14	20.98	21.02
2828	NYSE	PEO	Tue, Sep 2, 2003	20.93	20.97	20.75	20.90
2827	NYSE	PEO	Fri, Aug 29, 2003	20.71	20.90	20.71	20.83
2826	NYSE	PEO	Thu, Aug 28, 2003	20.69	20.80	20.67	20.75
2825	NYSE	PEO	Wed, Aug 27, 2003	20.61	20.77	20.60	20.70
2824	NYSE	PEO	Tue, Aug 26, 2003	20.55	20.60	20.42	20.60
2823	NYSE	PEO	Mon, Aug 25, 2003	20.68	20.70	20.50	20.51
2822	NYSE	PEO	Fri, Aug 22, 2003	20.76	20.90	20.66	20.67
2821	NYSE	PEO	Thu, Aug 21, 2003	20.69	20.74	20.62	20.74
2820	NYSE	PEO	Wed, Aug 20, 2003	20.75	20.82	20.65	20.66
2819	NYSE	PEO	Tue, Aug 19, 2003	20.67	20.85	20.57	20.80
2818	NYSE	PEO	Mon, Aug 18, 2003	20.51	20.70	20.51	20.63
2817	NYSE	PEO	Fri, Aug 15, 2003	20.70	20.79	20.46	20.52
2816	NYSE	PEO	Thu, Aug 14, 2003	20.63	20.80	20.55	20.64
2815	NYSE	PEO	Wed, Aug 13, 2003	20.68	20.75	20.61	20.62
2814	NYSE	PEO	Tue, Aug 12, 2003	20.75	20.80	20.62	20.80
2813	NYSE	PEO	Mon, Aug 11, 2003	20.45	20.65	20.45	20.65
2812	NYSE	PEO	Fri, Aug 8, 2003	20.35	20.44	20.22	20.40
2811	NYSE	PEO	Thu, Aug 7, 2003	20.24	20.41	20.07	20.40
2810	NYSE	PEO	Wed, Aug 6, 2003	20.00	20.24	20.00	20.24
2809	NYSE	PEO	Tue, Aug 5, 2003	20.15	20.20	20.00	20.08
2808	NYSE	PEO	Mon, Aug 4, 2003	20.14	20.14	19.99	20.12
2807	NYSE	PEO	Fri, Aug 1, 2003	20.32	20.32	20.13	20.14
2806	NYSE	PEO	Thu, Jul 31, 2003	20.20	20.32	20.11	20.32
2805	NYSE	PEO	Wed, Jul 30, 2003	20.03	20.21	19.99	20.21
2804	NYSE	PEO	Tue, Jul 29, 2003	20.08	20.20	19.92	19.99
2803	NYSE	PEO	Mon, Jul 28, 2003	20.17	20.30	20.07	20.20
2802	NYSE	PEO	Fri, Jul 25, 2003	20.27	20.30	20.16	20.25
2801	NYSE	PEO	Thu, Jul 24, 2003	20.00	20.33	20.00	20.33
2800	NYSE	PEO	Wed, Jul 23, 2003	20.18	20.22	20.11	20.12
2799	NYSE	PEO	Tue, Jul 22, 2003	20.10	20.32	20.10	20.23
2798	NYSE	PEO	Mon, Jul 21, 2003	20.25	20.45	20.09	20.10
2797	NYSE	PEO	Fri, Jul 18, 2003	20.04	20.29	20.00	20.28
2796	NYSE	PEO	Thu, Jul 17, 2003	20.13	20.13	19.92	20.00
2795	NYSE	PEO	Wed, Jul 16, 2003	20.10	20.22	20.00	20.00
2794	NYSE	PEO	Tue, Jul 15, 2003	20.37	20.50	20.01	20.02
2793	NYSE	PEO	Mon, Jul 14, 2003	20.26	20.57	20.26	20.32
2792	NYSE	PEO	Fri, Jul 11, 2003	20.45	20.49	20.21	20.21
2791	NYSE	PEO	Thu, Jul 10, 2003	20.35	20.73	20.26	20.30
2790	NYSE	PEO	Wed, Jul 9, 2003	20.45	20.65	20.36	20.39
2789	NYSE	PEO	Tue, Jul 8, 2003	20.52	20.70	20.51	20.51
2788	NYSE	PEO	Mon, Jul 7, 2003	20.50	20.78	20.50	20.64
2787	NYSE	PEO	Thu, Jul 3, 2003	20.39	20.50	20.33	20.49
2786	NYSE	PEO	Wed, Jul 2, 2003	20.35	20.50	20.28	20.46
2785	NYSE	PEO	Tue, Jul 1, 2003	20.52	20.69	20.29	20.32
2784	NYSE	PEO	Mon, Jun 30, 2003	20.75	20.92	20.43	20.60
2783	NYSE	PEO	Fri, Jun 27, 2003	20.93	20.99	20.75	20.75
2782	NYSE	PEO	Thu, Jun 26, 2003	20.85	21.00	20.81	20.86
2781	NYSE	PEO	Wed, Jun 25, 2003	20.82	21.03	20.75	20.75
2780	NYSE	PEO	Tue, Jun 24, 2003	20.90	21.02	20.70	20.70
2779	NYSE	PEO	Mon, Jun 23, 2003	20.80	21.05	20.80	20.97
2778	NYSE	PEO	Fri, Jun 20, 2003	20.85	21.27	20.75	20.75
2777	NYSE	PEO	Thu, Jun 19, 2003	21.02	21.17	20.85	20.85
2776	NYSE	PEO	Wed, Jun 18, 2003	21.02	21.16	20.77	21.00
2775	NYSE	PEO	Tue, Jun 17, 2003	21.16	21.65	21.02	21.02
2774	NYSE	PEO	Mon, Jun 16, 2003	21.21	21.39	21.06	21.13
2773	NYSE	PEO	Fri, Jun 13, 2003	21.80	21.80	21.23	21.23
2772	NYSE	PEO	Thu, Jun 12, 2003	21.60	21.95	21.60	21.60
2771	NYSE	PEO	Wed, Jun 11, 2003	21.11	21.75	21.10	21.65
2770	NYSE	PEO	Tue, Jun 10, 2003	20.89	21.15	20.89	21.11
2769	NYSE	PEO	Mon, Jun 9, 2003	21.18	21.18	20.77	20.83
2768	NYSE	PEO	Fri, Jun 6, 2003	21.20	21.30	21.03	21.07
2767	NYSE	PEO	Thu, Jun 5, 2003	21.40	21.40	21.09	21.17
2766	NYSE	PEO	Wed, Jun 4, 2003	21.20	21.42	21.05	21.25
2765	NYSE	PEO	Tue, Jun 3, 2003	21.05	21.45	21.01	21.08
2764	NYSE	PEO	Mon, Jun 2, 2003	20.75	21.18	20.75	20.87
2763	NYSE	PEO	Fri, May 30, 2003	20.87	20.99	20.77	20.93
2762	NYSE	PEO	Thu, May 29, 2003	20.83	20.90	20.75	20.79
2761	NYSE	PEO	Wed, May 28, 2003	21.20	21.20	20.82	20.83
2760	NYSE	PEO	Tue, May 27, 2003	20.69	20.98	20.51	20.97
2759	NYSE	PEO	Fri, May 23, 2003	20.46	20.77	20.40	20.77
2758	NYSE	PEO	Thu, May 22, 2003	20.17	20.45	20.16	20.44
2757	NYSE	PEO	Wed, May 21, 2003	19.72	20.19	19.65	20.19
2756	NYSE	PEO	Tue, May 20, 2003	19.97	19.97	19.70	19.80
2755	NYSE	PEO	Mon, May 19, 2003	19.80	19.85	19.65	19.68
2754	NYSE	PEO	Fri, May 16, 2003	19.89	19.99	19.76	19.76
2753	NYSE	PEO	Thu, May 15, 2003	19.90	19.95	19.76	19.78
2752	NYSE	PEO	Wed, May 14, 2003	19.90	19.95	19.81	19.90
2751	NYSE	PEO	Tue, May 13, 2003	19.78	19.99	19.73	19.94
2750	NYSE	PEO	Mon, May 12, 2003	19.55	19.76	19.42	19.74
2749	NYSE	PEO	Fri, May 9, 2003	19.37	19.61	19.35	19.55
2748	NYSE	PEO	Thu, May 8, 2003	19.37	19.49	19.30	19.36
2747	NYSE	PEO	Wed, May 7, 2003	19.45	19.64	19.45	19.45
2746	NYSE	PEO	Tue, May 6, 2003	19.36	19.50	19.36	19.44
2745	NYSE	PEO	Mon, May 5, 2003	19.18	19.38	19.11	19.30
2744	NYSE	PEO	Fri, May 2, 2003	18.97	19.20	18.97	19.14
2743	NYSE	PEO	Thu, May 1, 2003	19.00	19.07	18.93	19.00
2742	NYSE	PEO	Wed, Apr 30, 2003	19.01	19.01	18.86	18.95
2741	NYSE	PEO	Tue, Apr 29, 2003	18.93	18.95	18.81	18.85
2740	NYSE	PEO	Mon, Apr 28, 2003	18.94	19.11	18.93	18.93
2739	NYSE	PEO	Fri, Apr 25, 2003	19.00	19.00	18.82	18.92
2738	NYSE	PEO	Thu, Apr 24, 2003	19.17	19.17	19.02	19.04
2737	NYSE	PEO	Wed, Apr 23, 2003	19.19	19.25	19.15	19.17
2736	NYSE	PEO	Tue, Apr 22, 2003	19.15	19.25	19.06	19.21
2735	NYSE	PEO	Mon, Apr 21, 2003	19.18	19.25	19.00	19.19
2734	NYSE	PEO	Thu, Apr 17, 2003	18.83	19.19	18.83	19.19
2733	NYSE	PEO	Wed, Apr 16, 2003	18.86	19.05	18.86	18.94
2732	NYSE	PEO	Tue, Apr 15, 2003	18.95	19.05	18.85	18.85
2731	NYSE	PEO	Mon, Apr 14, 2003	18.87	19.00	18.87	19.00
2730	NYSE	PEO	Fri, Apr 11, 2003	18.89	19.04	18.83	18.85
2729	NYSE	PEO	Thu, Apr 10, 2003	18.90	19.10	18.73	18.85
2728	NYSE	PEO	Wed, Apr 9, 2003	18.74	19.24	18.74	19.02
2727	NYSE	PEO	Tue, Apr 8, 2003	18.86	18.95	18.75	18.95
2726	NYSE	PEO	Mon, Apr 7, 2003	19.09	19.20	18.63	18.85
2725	NYSE	PEO	Fri, Apr 4, 2003	19.01	19.12	18.98	19.06
2724	NYSE	PEO	Thu, Apr 3, 2003	19.15	19.15	18.98	18.98
2723	NYSE	PEO	Wed, Apr 2, 2003	19.24	19.45	18.98	19.09
2722	NYSE	PEO	Tue, Apr 1, 2003	19.19	19.25	19.10	19.25
2721	NYSE	PEO	Mon, Mar 31, 2003	18.83	19.60	18.70	19.19
2720	NYSE	PEO	Fri, Mar 28, 2003	18.88	19.09	18.84	19.03
2719	NYSE	PEO	Thu, Mar 27, 2003	18.51	18.87	18.51	18.87
2718	NYSE	PEO	Wed, Mar 26, 2003	18.75	18.79	18.67	18.67
2717	NYSE	PEO	Tue, Mar 25, 2003	18.62	18.80	18.62	18.75
2716	NYSE	PEO	Mon, Mar 24, 2003	18.70	18.72	18.47	18.62
2715	NYSE	PEO	Fri, Mar 21, 2003	18.81	18.81	18.63	18.65
2714	NYSE	PEO	Thu, Mar 20, 2003	18.55	18.75	18.41	18.72
2713	NYSE	PEO	Wed, Mar 19, 2003	18.65	18.73	18.58	18.61
2712	NYSE	PEO	Tue, Mar 18, 2003	18.81	18.87	18.50	18.51
2711	NYSE	PEO	Mon, Mar 17, 2003	18.87	18.98	18.62	18.79
2710	NYSE	PEO	Fri, Mar 14, 2003	18.85	18.85	18.55	18.62
2709	NYSE	PEO	Thu, Mar 13, 2003	18.62	19.00	18.62	18.82
2708	NYSE	PEO	Wed, Mar 12, 2003	19.00	19.00	18.68	18.70
2707	NYSE	PEO	Tue, Mar 11, 2003	19.07	19.10	19.02	19.02
2706	NYSE	PEO	Mon, Mar 10, 2003	19.15	19.24	19.14	19.14
2705	NYSE	PEO	Fri, Mar 7, 2003	19.15	19.28	19.15	19.19
2704	NYSE	PEO	Thu, Mar 6, 2003	19.35	19.35	19.15	19.24
2703	NYSE	PEO	Wed, Mar 5, 2003	19.10	19.43	19.10	19.30
2702	NYSE	PEO	Tue, Mar 4, 2003	19.25	19.60	19.03	19.03
2701	NYSE	PEO	Mon, Mar 3, 2003	19.44	19.44	18.90	19.03
2700	NYSE	PEO	Fri, Feb 28, 2003	19.35	19.45	19.20	19.35
2699	NYSE	PEO	Thu, Feb 27, 2003	19.25	19.37	19.16	19.25
2698	NYSE	PEO	Wed, Feb 26, 2003	19.40	19.40	19.12	19.21
2697	NYSE	PEO	Tue, Feb 25, 2003	18.90	19.40	18.90	19.29
2696	NYSE	PEO	Mon, Feb 24, 2003	18.62	19.16	18.62	18.95
2695	NYSE	PEO	Fri, Feb 21, 2003	18.33	18.86	18.33	18.86
2694	NYSE	PEO	Thu, Feb 20, 2003	18.64	18.80	18.28	18.32
2693	NYSE	PEO	Wed, Feb 19, 2003	18.60	18.88	18.38	18.60
2692	NYSE	PEO	Tue, Feb 18, 2003	18.65	18.88	18.58	18.70
2691	NYSE	PEO	Fri, Feb 14, 2003	18.60	18.90	18.57	18.70
2690	NYSE	PEO	Thu, Feb 13, 2003	18.85	18.92	18.61	18.83
2689	NYSE	PEO	Wed, Feb 12, 2003	18.82	18.95	18.82	18.85
2688	NYSE	PEO	Tue, Feb 11, 2003	18.90	19.04	18.83	19.00
2687	NYSE	PEO	Mon, Feb 10, 2003	19.04	19.05	18.81	18.90
2686	NYSE	PEO	Fri, Feb 7, 2003	19.05	19.19	19.05	19.05
2685	NYSE	PEO	Thu, Feb 6, 2003	19.23	19.23	19.03	19.03
2684	NYSE	PEO	Wed, Feb 5, 2003	19.19	19.37	19.19	19.20
2683	NYSE	PEO	Tue, Feb 4, 2003	19.20	19.25	19.18	19.24
2682	NYSE	PEO	Mon, Feb 3, 2003	19.25	19.39	19.13	19.15
2681	NYSE	PEO	Fri, Jan 31, 2003	18.90	19.18	18.90	19.10
2680	NYSE	PEO	Thu, Jan 30, 2003	19.11	19.15	18.86	18.89
2679	NYSE	PEO	Wed, Jan 29, 2003	18.94	19.17	18.78	19.13
2678	NYSE	PEO	Tue, Jan 28, 2003	18.56	18.93	18.56	18.91
2677	NYSE	PEO	Mon, Jan 27, 2003	18.97	19.12	18.81	18.81
2676	NYSE	PEO	Fri, Jan 24, 2003	19.04	19.10	18.96	19.04
2675	NYSE	PEO	Thu, Jan 23, 2003	19.30	19.30	19.04	19.10
2674	NYSE	PEO	Wed, Jan 22, 2003	19.20	19.39	19.20	19.30
2673	NYSE	PEO	Tue, Jan 21, 2003	19.61	19.69	19.21	19.25
2672	NYSE	PEO	Fri, Jan 17, 2003	19.50	19.50	19.25	19.36
2671	NYSE	PEO	Thu, Jan 16, 2003	19.28	19.45	19.20	19.33
2670	NYSE	PEO	Wed, Jan 15, 2003	19.37	19.53	19.30	19.31
2669	NYSE	PEO	Tue, Jan 14, 2003	19.64	19.64	19.36	19.50
2668	NYSE	PEO	Mon, Jan 13, 2003	19.49	19.65	19.28	19.64
2667	NYSE	PEO	Fri, Jan 10, 2003	19.29	19.50	19.10	19.49
2666	NYSE	PEO	Thu, Jan 9, 2003	19.30	19.37	19.20	19.34
2665	NYSE	PEO	Wed, Jan 8, 2003	19.38	19.48	19.30	19.32
2664	NYSE	PEO	Tue, Jan 7, 2003	19.45	19.57	19.33	19.43
2663	NYSE	PEO	Mon, Jan 6, 2003	19.20	19.69	19.20	19.65
2662	NYSE	PEO	Fri, Jan 3, 2003	19.35	19.49	19.19	19.45
2661	NYSE	PEO	Thu, Jan 2, 2003	19.08	19.38	19.06	19.37
2660	NYSE	PEO	Tue, Dec 31, 2002	19.13	19.19	19.06	19.18
2659	NYSE	PEO	Mon, Dec 30, 2002	19.12	19.38	19.08	19.38
2658	NYSE	PEO	Fri, Dec 27, 2002	19.28	19.32	19.12	19.15
2657	NYSE	PEO	Thu, Dec 26, 2002	19.17	19.33	19.13	19.16
2656	NYSE	PEO	Tue, Dec 24, 2002	19.00	19.17	18.92	19.17
2655	NYSE	PEO	Mon, Dec 23, 2002	19.20	19.20	19.02	19.13
2654	NYSE	PEO	Fri, Dec 20, 2002	18.85	19.22	18.70	19.13
2653	NYSE	PEO	Thu, Dec 19, 2002	18.85	18.95	18.83	18.85
2652	NYSE	PEO	Wed, Dec 18, 2002	19.08	19.09	18.78	18.92
2651	NYSE	PEO	Tue, Dec 17, 2002	19.10	19.25	19.05	19.10
2650	NYSE	PEO	Mon, Dec 16, 2002	19.15	19.22	19.00	19.22
2649	NYSE	PEO	Fri, Dec 13, 2002	19.17	19.18	18.91	18.97
2648	NYSE	PEO	Thu, Dec 12, 2002	18.95	19.14	18.84	19.10
2647	NYSE	PEO	Wed, Dec 11, 2002	19.01	19.21	18.85	18.93
2646	NYSE	PEO	Tue, Dec 10, 2002	18.96	19.15	18.80	19.05
2645	NYSE	PEO	Mon, Dec 9, 2002	18.96	19.19	18.96	19.00
2644	NYSE	PEO	Fri, Dec 6, 2002	18.80	19.00	18.80	18.97
2643	NYSE	PEO	Thu, Dec 5, 2002	18.89	18.95	18.83	18.88
2642	NYSE	PEO	Wed, Dec 4, 2002	18.78	18.97	18.73	18.83
2641	NYSE	PEO	Tue, Dec 3, 2002	18.92	18.98	18.79	18.81
2640	NYSE	PEO	Mon, Dec 2, 2002	19.10	19.10	18.68	18.85
2639	NYSE	PEO	Fri, Nov 29, 2002	19.00	19.09	19.00	19.08
2638	NYSE	PEO	Wed, Nov 27, 2002	18.52	19.05	18.52	19.05
2637	NYSE	PEO	Tue, Nov 26, 2002	18.62	18.80	18.57	18.68
2636	NYSE	PEO	Mon, Nov 25, 2002	18.55	18.91	18.55	18.64
2635	NYSE	PEO	Fri, Nov 22, 2002	19.20	19.20	18.80	18.80
2634	NYSE	PEO	Thu, Nov 21, 2002	19.26	19.44	19.07	19.21
2633	NYSE	PEO	Wed, Nov 20, 2002	19.28	19.83	19.10	19.74
2632	NYSE	PEO	Tue, Nov 19, 2002	19.30	19.55	19.09	19.11
2631	NYSE	PEO	Mon, Nov 18, 2002	19.34	19.38	19.25	19.33
2630	NYSE	PEO	Fri, Nov 15, 2002	18.95	19.30	18.92	19.19
2629	NYSE	PEO	Thu, Nov 14, 2002	18.52	19.00	18.52	18.99
2628	NYSE	PEO	Wed, Nov 13, 2002	19.17	19.17	18.75	18.77
2627	NYSE	PEO	Tue, Nov 12, 2002	18.95	19.18	18.80	19.10
2626	NYSE	PEO	Mon, Nov 11, 2002	19.04	19.15	18.91	18.95
2625	NYSE	PEO	Fri, Nov 8, 2002	19.03	19.18	19.01	19.14
2624	NYSE	PEO	Thu, Nov 7, 2002	19.05	19.10	18.95	19.08
2623	NYSE	PEO	Wed, Nov 6, 2002	19.24	19.29	19.05	19.15
2622	NYSE	PEO	Tue, Nov 5, 2002	19.14	19.20	18.97	19.20
2621	NYSE	PEO	Mon, Nov 4, 2002	19.31	19.31	19.13	19.18
2620	NYSE	PEO	Fri, Nov 1, 2002	19.01	19.15	19.01	19.06
2619	NYSE	PEO	Thu, Oct 31, 2002	18.90	19.20	18.90	19.05
2618	NYSE	PEO	Wed, Oct 30, 2002	18.70	19.10	18.45	19.05
2617	NYSE	PEO	Tue, Oct 29, 2002	18.85	18.85	18.40	18.57
2616	NYSE	PEO	Mon, Oct 28, 2002	18.95	19.12	18.76	18.95
2615	NYSE	PEO	Fri, Oct 25, 2002	19.20	19.20	18.85	19.02
2614	NYSE	PEO	Thu, Oct 24, 2002	19.42	19.50	19.21	19.21
2613	NYSE	PEO	Wed, Oct 23, 2002	19.26	19.40	19.20	19.36
2612	NYSE	PEO	Tue, Oct 22, 2002	19.28	19.34	19.05	19.18
2611	NYSE	PEO	Mon, Oct 21, 2002	19.35	19.61	19.10	19.40
2610	NYSE	PEO	Fri, Oct 18, 2002	19.40	19.49	19.21	19.44
2609	NYSE	PEO	Thu, Oct 17, 2002	19.27	19.35	18.95	19.35
2608	NYSE	PEO	Wed, Oct 16, 2002	19.37	19.37	19.16	19.21
2607	NYSE	PEO	Tue, Oct 15, 2002	18.87	19.44	18.87	19.37
2606	NYSE	PEO	Mon, Oct 14, 2002	18.30	18.70	18.30	18.62
2605	NYSE	PEO	Fri, Oct 11, 2002	18.20	18.50	18.15	18.40
2604	NYSE	PEO	Thu, Oct 10, 2002	18.05	18.06	17.90	18.00
2603	NYSE	PEO	Wed, Oct 9, 2002	18.00	18.10	17.91	17.98
2602	NYSE	PEO	Tue, Oct 8, 2002	18.70	18.70	18.00	18.01
2601	NYSE	PEO	Mon, Oct 7, 2002	18.95	19.08	18.75	18.75
2600	NYSE	PEO	Fri, Oct 4, 2002	19.02	19.09	19.00	19.03
2599	NYSE	PEO	Thu, Oct 3, 2002	19.29	19.29	18.90	19.00
2598	NYSE	PEO	Wed, Oct 2, 2002	19.20	19.55	18.95	19.40
2597	NYSE	PEO	Tue, Oct 1, 2002	19.10	19.23	18.98	19.20
2596	NYSE	PEO	Mon, Sep 30, 2002	19.00	19.10	18.51	19.05
2595	NYSE	PEO	Fri, Sep 27, 2002	19.24	19.33	19.02	19.02
2594	NYSE	PEO	Thu, Sep 26, 2002	18.85	19.20	18.52	19.20
2593	NYSE	PEO	Wed, Sep 25, 2002	18.82	18.95	18.60	18.79
2592	NYSE	PEO	Tue, Sep 24, 2002	19.00	19.14	18.77	18.92
2591	NYSE	PEO	Mon, Sep 23, 2002	19.25	19.26	19.02	19.04
2590	NYSE	PEO	Fri, Sep 20, 2002	19.45	19.47	19.00	19.25
2589	NYSE	PEO	Thu, Sep 19, 2002	19.65	19.65	19.11	19.38
2588	NYSE	PEO	Wed, Sep 18, 2002	19.95	19.99	19.40	19.65
2587	NYSE	PEO	Tue, Sep 17, 2002	20.25	20.30	20.00	20.00
2586	NYSE	PEO	Mon, Sep 16, 2002	20.30	20.45	20.02	20.39
2585	NYSE	PEO	Fri, Sep 13, 2002	20.11	20.35	19.98	20.30
2584	NYSE	PEO	Thu, Sep 12, 2002	20.43	20.45	20.02	20.15
2583	NYSE	PEO	Wed, Sep 11, 2002	20.45	20.55	20.20	20.41
2582	NYSE	PEO	Tue, Sep 10, 2002	20.65	20.73	20.47	20.48
2581	NYSE	PEO	Mon, Sep 9, 2002	20.76	20.76	20.55	20.70
2580	NYSE	PEO	Fri, Sep 6, 2002	20.52	20.89	20.52	20.75
2579	NYSE	PEO	Thu, Sep 5, 2002	20.58	20.58	20.26	20.43
2578	NYSE	PEO	Wed, Sep 4, 2002	20.76	20.95	20.50	20.63
2577	NYSE	PEO	Tue, Sep 3, 2002	21.10	21.20	20.25	21.01
2576	NYSE	PEO	Fri, Aug 30, 2002	21.10	21.37	21.10	21.22
2575	NYSE	PEO	Thu, Aug 29, 2002	21.35	21.40	21.15	21.27
2574	NYSE	PEO	Wed, Aug 28, 2002	21.73	21.73	21.40	21.51
2573	NYSE	PEO	Tue, Aug 27, 2002	21.15	21.79	21.15	21.70
2572	NYSE	PEO	Mon, Aug 26, 2002	21.30	21.42	21.20	21.26
2571	NYSE	PEO	Fri, Aug 23, 2002	21.21	21.39	21.20	21.38
2570	NYSE	PEO	Thu, Aug 22, 2002	21.05	21.28	20.90	21.21
2569	NYSE	PEO	Wed, Aug 21, 2002	21.05	21.12	20.85	21.12
2568	NYSE	PEO	Tue, Aug 20, 2002	21.00	21.09	20.80	20.91
2567	NYSE	PEO	Mon, Aug 19, 2002	21.01	21.35	21.01	21.01
2566	NYSE	PEO	Fri, Aug 16, 2002	20.97	21.09	20.95	20.98
2565	NYSE	PEO	Thu, Aug 15, 2002	20.60	20.90	20.51	20.90
2564	NYSE	PEO	Wed, Aug 14, 2002	20.50	20.70	20.41	20.42
2563	NYSE	PEO	Tue, Aug 13, 2002	20.50	21.10	20.49	20.70
2562	NYSE	PEO	Mon, Aug 12, 2002	20.35	20.47	20.28	20.45
2561	NYSE	PEO	Fri, Aug 9, 2002	20.02	20.36	19.80	20.35
2560	NYSE	PEO	Thu, Aug 8, 2002	19.89	20.10	19.60	20.02
2559	NYSE	PEO	Wed, Aug 7, 2002	19.88	20.00	19.70	19.80
2558	NYSE	PEO	Tue, Aug 6, 2002	19.15	19.83	19.15	19.78
2557	NYSE	PEO	Mon, Aug 5, 2002	19.35	19.43	19.27	19.27
2556	NYSE	PEO	Fri, Aug 2, 2002	19.90	19.90	19.20	19.26
2555	NYSE	PEO	Thu, Aug 1, 2002	20.39	20.39	19.99	20.00
2554	NYSE	PEO	Wed, Jul 31, 2002	20.00	20.40	20.00	20.40
2553	NYSE	PEO	Tue, Jul 30, 2002	19.63	20.02	19.63	19.98
2552	NYSE	PEO	Mon, Jul 29, 2002	18.99	19.58	18.99	19.51
2551	NYSE	PEO	Fri, Jul 26, 2002	18.70	18.74	18.65	18.74
2550	NYSE	PEO	Thu, Jul 25, 2002	18.50	18.70	18.36	18.55
2549	NYSE	PEO	Wed, Jul 24, 2002	17.50	18.35	17.31	18.35
2548	NYSE	PEO	Tue, Jul 23, 2002	18.98	18.99	17.91	18.00
2547	NYSE	PEO	Mon, Jul 22, 2002	19.35	19.45	19.05	19.05
2546	NYSE	PEO	Fri, Jul 19, 2002	20.18	20.18	19.55	19.60
2545	NYSE	PEO	Thu, Jul 18, 2002	20.10	20.48	20.10	20.10
2544	NYSE	PEO	Wed, Jul 17, 2002	19.95	20.40	19.95	20.19
2543	NYSE	PEO	Tue, Jul 16, 2002	20.30	20.37	19.70	20.10
2542	NYSE	PEO	Mon, Jul 15, 2002	20.75	20.75	19.80	20.37
2541	NYSE	PEO	Fri, Jul 12, 2002	21.15	21.19	20.75	20.75
2540	NYSE	PEO	Thu, Jul 11, 2002	21.70	21.70	20.75	21.10
2539	NYSE	PEO	Wed, Jul 10, 2002	22.40	22.40	21.65	21.80
2538	NYSE	PEO	Tue, Jul 9, 2002	22.18	22.40	22.10	22.30
2537	NYSE	PEO	Mon, Jul 8, 2002	22.30	22.42	22.20	22.30
2536	NYSE	PEO	Fri, Jul 5, 2002	22.20	22.35	22.16	22.35
2535	NYSE	PEO	Wed, Jul 3, 2002	22.25	22.25	22.00	22.00
2534	NYSE	PEO	Tue, Jul 2, 2002	22.60	22.60	22.26	22.26
2533	NYSE	PEO	Mon, Jul 1, 2002	22.66	22.75	22.65	22.74
2532	NYSE	PEO	Fri, Jun 28, 2002	22.64	22.78	22.55	22.77
2531	NYSE	PEO	Thu, Jun 27, 2002	22.68	22.83	22.61	22.64
2530	NYSE	PEO	Wed, Jun 26, 2002	22.70	22.81	22.52	22.68
2529	NYSE	PEO	Tue, Jun 25, 2002	22.55	23.00	22.55	22.92
2528	NYSE	PEO	Mon, Jun 24, 2002	22.75	22.75	22.55	22.62
2527	NYSE	PEO	Fri, Jun 21, 2002	22.78	23.09	22.78	22.99
2526	NYSE	PEO	Thu, Jun 20, 2002	22.85	22.85	22.82	22.82
2525	NYSE	PEO	Wed, Jun 19, 2002	22.57	22.90	22.57	22.90
2524	NYSE	PEO	Tue, Jun 18, 2002	22.80	23.18	22.80	22.81
2523	NYSE	PEO	Mon, Jun 17, 2002	22.57	23.03	22.57	22.88
2522	NYSE	PEO	Fri, Jun 14, 2002	22.60	22.75	22.56	22.56
2521	NYSE	PEO	Thu, Jun 13, 2002	22.85	22.85	22.56	22.75
2520	NYSE	PEO	Wed, Jun 12, 2002	22.80	22.86	22.56	22.60
2519	NYSE	PEO	Tue, Jun 11, 2002	23.05	23.24	22.80	22.85
2518	NYSE	PEO	Mon, Jun 10, 2002	23.40	23.40	23.01	23.10
2517	NYSE	PEO	Fri, Jun 7, 2002	23.55	23.56	23.25	23.40
2516	NYSE	PEO	Thu, Jun 6, 2002	23.75	23.75	23.35	23.66
2515	NYSE	PEO	Wed, Jun 5, 2002	23.98	23.98	23.76	23.80
2514	NYSE	PEO	Tue, Jun 4, 2002	24.11	24.11	24.00	24.00
2513	NYSE	PEO	Mon, Jun 3, 2002	24.05	24.20	24.01	24.10
2512	NYSE	PEO	Fri, May 31, 2002	24.19	24.28	24.02	24.15
2511	NYSE	PEO	Thu, May 30, 2002	24.35	24.35	24.06	24.10
2510	NYSE	PEO	Wed, May 29, 2002	24.10	24.30	24.10	24.20
2509	NYSE	PEO	Tue, May 28, 2002	24.06	24.20	24.06	24.11
2508	NYSE	PEO	Fri, May 24, 2002	24.17	24.17	24.01	24.06
2507	NYSE	PEO	Thu, May 23, 2002	24.03	24.05	23.95	24.04
2506	NYSE	PEO	Wed, May 22, 2002	23.78	24.05	23.78	23.93
2505	NYSE	PEO	Tue, May 21, 2002	23.85	23.94	23.80	23.80
2504	NYSE	PEO	Mon, May 20, 2002	23.98	23.98	23.68	23.90
2503	NYSE	PEO	Fri, May 17, 2002	24.30	24.40	23.85	23.93
2502	NYSE	PEO	Thu, May 16, 2002	24.48	24.60	24.35	24.35
2501	NYSE	PEO	Wed, May 15, 2002	24.46	24.48	24.31	24.48
2500	NYSE	PEO	Tue, May 14, 2002	24.45	24.63	24.45	24.53
2499	NYSE	PEO	Mon, May 13, 2002	24.30	24.44	24.30	24.41
2498	NYSE	PEO	Fri, May 10, 2002	24.39	24.48	24.15	24.40
2497	NYSE	PEO	Thu, May 9, 2002	24.32	24.47	24.30	24.31
2496	NYSE	PEO	Wed, May 8, 2002	24.22	24.50	24.22	24.48
2495	NYSE	PEO	Tue, May 7, 2002	24.12	24.36	24.12	24.25
2494	NYSE	PEO	Mon, May 6, 2002	24.52	24.52	24.26	24.35
2493	NYSE	PEO	Fri, May 3, 2002	24.34	24.64	24.34	24.62
2492	NYSE	PEO	Thu, May 2, 2002	24.28	24.38	24.25	24.29
2491	NYSE	PEO	Wed, May 1, 2002	24.29	24.35	24.11	24.21
2490	NYSE	PEO	Tue, Apr 30, 2002	24.45	24.50	24.37	24.45
2489	NYSE	PEO	Mon, Apr 29, 2002	24.70	24.70	24.35	24.49
2488	NYSE	PEO	Fri, Apr 26, 2002	25.00	25.00	24.61	24.61
2487	NYSE	PEO	Thu, Apr 25, 2002	24.87	25.05	24.87	25.05
2486	NYSE	PEO	Wed, Apr 24, 2002	25.00	25.00	24.82	24.87
2485	NYSE	PEO	Tue, Apr 23, 2002	24.95	25.30	24.83	25.02
2484	NYSE	PEO	Mon, Apr 22, 2002	25.00	25.00	24.85	24.95
2483	NYSE	PEO	Fri, Apr 19, 2002	25.05	25.10	24.93	24.99
2482	NYSE	PEO	Thu, Apr 18, 2002	24.95	25.08	24.70	25.00
2481	NYSE	PEO	Wed, Apr 17, 2002	24.90	25.19	24.83	24.94
2480	NYSE	PEO	Tue, Apr 16, 2002	24.94	24.98	24.73	24.98
2479	NYSE	PEO	Mon, Apr 15, 2002	24.70	24.99	24.70	24.85
2478	NYSE	PEO	Fri, Apr 12, 2002	25.14	25.14	24.86	24.86
2477	NYSE	PEO	Thu, Apr 11, 2002	25.20	25.21	25.03	25.14
2476	NYSE	PEO	Wed, Apr 10, 2002	25.02	25.20	25.02	25.20
2475	NYSE	PEO	Tue, Apr 9, 2002	25.18	25.18	25.00	25.04
2474	NYSE	PEO	Mon, Apr 8, 2002	25.00	25.22	24.95	25.17
2473	NYSE	PEO	Fri, Apr 5, 2002	25.25	25.27	25.00	25.00
2472	NYSE	PEO	Thu, Apr 4, 2002	25.45	25.52	24.90	25.08
2471	NYSE	PEO	Wed, Apr 3, 2002	25.62	25.62	25.25	25.45
2470	NYSE	PEO	Tue, Apr 2, 2002	25.58	25.74	25.48	25.62
2469	NYSE	PEO	Mon, Apr 1, 2002	25.45	25.54	25.35	25.50
2468	NYSE	PEO	Thu, Mar 28, 2002	25.22	25.36	25.15	25.25
2467	NYSE	PEO	Wed, Mar 27, 2002	24.90	25.37	24.84	25.37
2466	NYSE	PEO	Tue, Mar 26, 2002	24.90	25.10	24.68	25.10
2465	NYSE	PEO	Mon, Mar 25, 2002	25.15	25.15	24.78	24.78
2464	NYSE	PEO	Fri, Mar 22, 2002	25.45	25.45	25.15	25.30
2463	NYSE	PEO	Thu, Mar 21, 2002	25.30	25.42	25.15	25.37
2462	NYSE	PEO	Wed, Mar 20, 2002	25.25	25.25	25.00	25.23
2461	NYSE	PEO	Tue, Mar 19, 2002	25.25	25.54	25.20	25.35
2460	NYSE	PEO	Mon, Mar 18, 2002	25.23	25.30	24.80	25.20
2459	NYSE	PEO	Fri, Mar 15, 2002	25.00	25.25	24.96	25.23
2458	NYSE	PEO	Thu, Mar 14, 2002	25.20	25.21	24.90	24.95
2457	NYSE	PEO	Wed, Mar 13, 2002	25.16	25.48	25.14	25.24
2456	NYSE	PEO	Tue, Mar 12, 2002	25.00	25.19	25.00	25.16
2455	NYSE	PEO	Mon, Mar 11, 2002	24.90	25.20	24.90	25.15
2454	NYSE	PEO	Fri, Mar 8, 2002	24.65	25.10	24.65	25.00
2453	NYSE	PEO	Thu, Mar 7, 2002	24.67	24.98	24.50	24.71
2452	NYSE	PEO	Wed, Mar 6, 2002	24.10	24.55	24.10	24.54
2451	NYSE	PEO	Tue, Mar 5, 2002	24.38	24.44	24.10	24.30
2450	NYSE	PEO	Mon, Mar 4, 2002	23.99	24.50	23.90	24.28
2449	NYSE	PEO	Fri, Mar 1, 2002	23.90	24.00	23.80	23.96
2448	NYSE	PEO	Thu, Feb 28, 2002	23.86	24.09	23.80	23.80
2447	NYSE	PEO	Wed, Feb 27, 2002	23.68	24.00	23.68	23.85
2446	NYSE	PEO	Tue, Feb 26, 2002	23.75	23.75	23.55	23.67
2445	NYSE	PEO	Mon, Feb 25, 2002	23.40	23.75	23.40	23.75
2444	NYSE	PEO	Fri, Feb 22, 2002	22.80	23.46	22.80	23.45
2443	NYSE	PEO	Thu, Feb 21, 2002	22.87	22.98	22.70	22.90
2442	NYSE	PEO	Wed, Feb 20, 2002	22.70	22.78	22.60	22.77
2441	NYSE	PEO	Tue, Feb 19, 2002	22.84	22.84	22.50	22.70
2440	NYSE	PEO	Fri, Feb 15, 2002	22.60	22.95	22.53	22.83
2439	NYSE	PEO	Thu, Feb 14, 2002	22.54	22.70	22.52	22.69
2438	NYSE	PEO	Wed, Feb 13, 2002	22.60	22.75	22.55	22.70
2437	NYSE	PEO	Tue, Feb 12, 2002	22.75	22.84	22.51	22.60
2436	NYSE	PEO	Mon, Feb 11, 2002	22.68	22.79	22.51	22.75
2435	NYSE	PEO	Fri, Feb 8, 2002	22.50	22.81	22.50	22.68
2434	NYSE	PEO	Thu, Feb 7, 2002	22.85	22.85	22.45	22.58
2433	NYSE	PEO	Wed, Feb 6, 2002	22.79	22.94	22.50	22.60
2432	NYSE	PEO	Tue, Feb 5, 2002	22.68	22.83	22.55	22.83
2431	NYSE	PEO	Mon, Feb 4, 2002	22.95	22.95	22.65	22.72
2430	NYSE	PEO	Fri, Feb 1, 2002	22.65	22.95	22.62	22.77
2429	NYSE	PEO	Thu, Jan 31, 2002	22.55	22.85	22.50	22.62
2428	NYSE	PEO	Wed, Jan 30, 2002	22.66	22.66	22.45	22.45
2427	NYSE	PEO	Tue, Jan 29, 2002	22.68	22.75	22.57	22.67
2426	NYSE	PEO	Mon, Jan 28, 2002	22.95	23.20	22.60	22.75
2425	NYSE	PEO	Fri, Jan 25, 2002	22.73	22.85	22.55	22.85
2424	NYSE	PEO	Thu, Jan 24, 2002	22.45	22.75	22.41	22.65
2423	NYSE	PEO	Wed, Jan 23, 2002	22.20	22.42	22.18	22.41
2422	NYSE	PEO	Tue, Jan 22, 2002	22.30	22.37	22.05	22.20
2421	NYSE	PEO	Fri, Jan 18, 2002	22.32	22.32	22.12	22.16
2420	NYSE	PEO	Thu, Jan 17, 2002	22.40	22.40	22.21	22.25
2419	NYSE	PEO	Wed, Jan 16, 2002	22.40	22.49	22.18	22.39
2418	NYSE	PEO	Tue, Jan 15, 2002	22.52	22.80	22.36	22.56
2417	NYSE	PEO	Mon, Jan 14, 2002	22.96	22.96	22.50	22.60
2416	NYSE	PEO	Fri, Jan 11, 2002	23.16	23.16	23.00	23.00
2415	NYSE	PEO	Thu, Jan 10, 2002	23.17	23.22	23.05	23.15
2414	NYSE	PEO	Wed, Jan 9, 2002	23.17	23.22	23.08	23.13
2413	NYSE	PEO	Tue, Jan 8, 2002	23.45	23.45	23.17	23.17
2412	NYSE	PEO	Mon, Jan 7, 2002	23.25	23.50	23.18	23.45
2411	NYSE	PEO	Fri, Jan 4, 2002	23.25	23.38	23.16	23.25
2410	NYSE	PEO	Thu, Jan 3, 2002	23.10	23.36	23.10	23.32
2409	NYSE	PEO	Wed, Jan 2, 2002	23.44	23.49	23.00	23.20
2408	NYSE	PEO	Mon, Dec 31, 2001	23.05	23.50	23.05	23.46
2407	NYSE	PEO	Fri, Dec 28, 2001	23.76	23.79	23.10	23.15
2406	NYSE	PEO	Thu, Dec 27, 2001	23.45	23.70	23.28	23.51
2405	NYSE	PEO	Wed, Dec 26, 2001	22.86	23.40	22.85	23.20
2404	NYSE	PEO	Mon, Dec 24, 2001	22.74	22.86	22.73	22.86
2403	NYSE	PEO	Fri, Dec 21, 2001	22.75	22.96	22.40	22.78
2402	NYSE	PEO	Thu, Dec 20, 2001	22.75	22.86	22.38	22.73
2401	NYSE	PEO	Wed, Dec 19, 2001	22.30	22.50	22.26	22.50
2400	NYSE	PEO	Tue, Dec 18, 2001	22.25	22.43	22.20	22.28
2399	NYSE	PEO	Mon, Dec 17, 2001	22.57	22.57	22.25	22.25
2398	NYSE	PEO	Fri, Dec 14, 2001	22.37	22.50	22.26	22.32
2397	NYSE	PEO	Thu, Dec 13, 2001	22.60	22.70	22.25	22.37
2396	NYSE	PEO	Wed, Dec 12, 2001	22.67	22.78	22.50	22.58
2395	NYSE	PEO	Tue, Dec 11, 2001	22.81	22.88	22.67	22.67
2394	NYSE	PEO	Mon, Dec 10, 2001	22.70	22.85	22.60	22.75
2393	NYSE	PEO	Fri, Dec 7, 2001	22.72	22.96	22.72	22.95
2392	NYSE	PEO	Thu, Dec 6, 2001	22.70	22.97	22.65	22.97
2391	NYSE	PEO	Wed, Dec 5, 2001	22.62	23.20	22.62	22.90
2390	NYSE	PEO	Tue, Dec 4, 2001	22.62	22.97	22.62	22.79
2389	NYSE	PEO	Mon, Dec 3, 2001	22.80	22.97	22.62	22.62
2388	NYSE	PEO	Fri, Nov 30, 2001	22.75	22.97	22.51	22.97
2387	NYSE	PEO	Thu, Nov 29, 2001	22.60	22.85	22.45	22.65
2386	NYSE	PEO	Wed, Nov 28, 2001	22.70	22.80	22.42	22.42
2385	NYSE	PEO	Tue, Nov 27, 2001	22.78	22.99	22.57	22.65
2384	NYSE	PEO	Mon, Nov 26, 2001	22.80	22.90	22.61	22.70
2383	NYSE	PEO	Fri, Nov 23, 2001	22.85	23.00	22.31	22.92
2382	NYSE	PEO	Wed, Nov 21, 2001	23.10	23.12	22.55	22.85
2381	NYSE	PEO	Tue, Nov 20, 2001	22.50	23.05	22.40	22.90
2380	NYSE	PEO	Mon, Nov 19, 2001	22.25	22.58	22.10	22.48
2379	NYSE	PEO	Fri, Nov 16, 2001	22.52	22.69	22.13	22.50
2378	NYSE	PEO	Thu, Nov 15, 2001	23.30	23.30	22.40	22.69
2377	NYSE	PEO	Wed, Nov 14, 2001	24.91	24.91	24.40	24.47
2376	NYSE	PEO	Tue, Nov 13, 2001	24.91	25.16	24.80	24.90
2375	NYSE	PEO	Mon, Nov 12, 2001	25.00	25.07	24.81	24.81
2374	NYSE	PEO	Fri, Nov 9, 2001	24.38	24.90	24.38	24.90
2373	NYSE	PEO	Thu, Nov 8, 2001	23.50	24.18	23.50	24.18
2372	NYSE	PEO	Wed, Nov 7, 2001	23.45	23.85	23.45	23.73
2371	NYSE	PEO	Tue, Nov 6, 2001	23.85	23.93	23.52	23.70
2370	NYSE	PEO	Mon, Nov 5, 2001	24.00	24.00	23.80	23.92
2369	NYSE	PEO	Fri, Nov 2, 2001	24.13	24.20	23.80	24.00
2368	NYSE	PEO	Thu, Nov 1, 2001	24.05	24.28	24.02	24.12
2367	NYSE	PEO	Wed, Oct 31, 2001	24.30	24.31	24.02	24.03
2366	NYSE	PEO	Tue, Oct 30, 2001	24.50	24.65	24.25	24.35
2365	NYSE	PEO	Mon, Oct 29, 2001	24.67	24.73	24.45	24.57
2364	NYSE	PEO	Fri, Oct 26, 2001	24.52	24.88	24.52	24.64
2363	NYSE	PEO	Thu, Oct 25, 2001	24.65	24.90	24.38	24.60
2362	NYSE	PEO	Wed, Oct 24, 2001	24.75	24.75	24.60	24.65
2361	NYSE	PEO	Tue, Oct 23, 2001	24.51	24.96	24.50	24.93
2360	NYSE	PEO	Mon, Oct 22, 2001	24.45	24.70	24.20	24.51
2359	NYSE	PEO	Fri, Oct 19, 2001	24.60	24.60	24.40	24.60
2358	NYSE	PEO	Thu, Oct 18, 2001	25.15	25.15	24.70	24.70
2357	NYSE	PEO	Wed, Oct 17, 2001	25.08	25.35	24.90	25.15
2356	NYSE	PEO	Tue, Oct 16, 2001	24.79	25.08	24.65	25.08
2355	NYSE	PEO	Mon, Oct 15, 2001	24.90	24.95	24.75	24.79
2354	NYSE	PEO	Fri, Oct 12, 2001	24.97	25.26	24.75	24.98
2353	NYSE	PEO	Thu, Oct 11, 2001	24.80	25.08	24.73	24.80
2352	NYSE	PEO	Wed, Oct 10, 2001	24.65	24.75	24.45	24.68
2351	NYSE	PEO	Tue, Oct 9, 2001	24.45	24.74	24.30	24.60
2350	NYSE	PEO	Mon, Oct 8, 2001	24.70	24.70	24.26	24.33
2349	NYSE	PEO	Fri, Oct 5, 2001	23.84	24.85	23.84	24.78
2348	NYSE	PEO	Thu, Oct 4, 2001	22.88	23.98	22.88	23.83
2347	NYSE	PEO	Wed, Oct 3, 2001	22.95	22.95	22.40	22.88
2346	NYSE	PEO	Tue, Oct 2, 2001	22.60	22.75	22.57	22.75
2345	NYSE	PEO	Mon, Oct 1, 2001	22.63	22.74	22.43	22.70
2344	NYSE	PEO	Fri, Sep 28, 2001	22.50	22.80	22.49	22.66
2343	NYSE	PEO	Thu, Sep 27, 2001	22.20	22.47	22.15	22.25
2342	NYSE	PEO	Wed, Sep 26, 2001	22.40	22.42	22.35	22.37
2341	NYSE	PEO	Tue, Sep 25, 2001	22.25	22.39	22.15	22.39
2340	NYSE	PEO	Mon, Sep 24, 2001	22.80	22.93	22.20	22.20
2339	NYSE	PEO	Fri, Sep 21, 2001	22.75	22.75	22.06	22.74
2338	NYSE	PEO	Thu, Sep 20, 2001	23.60	23.65	22.71	23.00
2337	NYSE	PEO	Wed, Sep 19, 2001	24.47	24.52	23.41	23.75
2336	NYSE	PEO	Tue, Sep 18, 2001	25.20	25.32	24.87	24.87
2335	NYSE	PEO	Mon, Sep 17, 2001	25.55	26.00	25.25	25.40
2334	NYSE	PEO	Mon, Sep 10, 2001	25.35	25.69	25.34	25.65
2333	NYSE	PEO	Fri, Sep 7, 2001	26.00	26.12	25.52	25.75
2332	NYSE	PEO	Thu, Sep 6, 2001	26.00	26.05	25.90	26.05
2331	NYSE	PEO	Wed, Sep 5, 2001	25.84	26.20	25.84	26.10
2330	NYSE	PEO	Tue, Sep 4, 2001	25.94	26.04	25.78	26.04
2329	NYSE	PEO	Fri, Aug 31, 2001	25.90	25.98	25.80	25.94
2328	NYSE	PEO	Thu, Aug 30, 2001	26.10	26.15	25.80	25.95
2327	NYSE	PEO	Wed, Aug 29, 2001	26.10	26.35	26.00	26.20
2326	NYSE	PEO	Tue, Aug 28, 2001	25.86	26.05	25.86	26.00
2325	NYSE	PEO	Mon, Aug 27, 2001	26.08	26.24	25.83	25.85
2324	NYSE	PEO	Fri, Aug 24, 2001	26.26	26.32	26.03	26.03
2323	NYSE	PEO	Thu, Aug 23, 2001	26.33	26.34	26.25	26.26
2322	NYSE	PEO	Wed, Aug 22, 2001	26.10	26.60	26.10	26.33
2321	NYSE	PEO	Tue, Aug 21, 2001	26.00	26.10	25.95	26.02
2320	NYSE	PEO	Mon, Aug 20, 2001	26.00	26.14	25.90	26.05
2319	NYSE	PEO	Fri, Aug 17, 2001	26.47	26.47	26.00	26.10
2318	NYSE	PEO	Thu, Aug 16, 2001	26.35	26.52	26.30	26.51
2317	NYSE	PEO	Wed, Aug 15, 2001	26.00	26.35	26.00	26.35
2316	NYSE	PEO	Tue, Aug 14, 2001	26.20	26.20	26.00	26.07
2315	NYSE	PEO	Mon, Aug 13, 2001	26.00	26.35	25.95	26.15
2314	NYSE	PEO	Fri, Aug 10, 2001	26.00	26.15	26.00	26.10
2313	NYSE	PEO	Thu, Aug 9, 2001	26.03	26.08	25.85	26.05
2312	NYSE	PEO	Wed, Aug 8, 2001	26.05	26.30	25.89	26.02
2311	NYSE	PEO	Tue, Aug 7, 2001	25.95	26.15	25.95	26.15
2310	NYSE	PEO	Mon, Aug 6, 2001	26.10	26.20	25.75	25.78
2309	NYSE	PEO	Fri, Aug 3, 2001	26.35	26.36	26.05	26.15
2308	NYSE	PEO	Thu, Aug 2, 2001	26.25	26.40	26.20	26.32
2307	NYSE	PEO	Wed, Aug 1, 2001	26.65	26.65	26.15	26.35
2306	NYSE	PEO	Tue, Jul 31, 2001	26.20	26.60	26.10	26.60
2305	NYSE	PEO	Mon, Jul 30, 2001	26.92	26.95	26.06	26.25
2304	NYSE	PEO	Fri, Jul 27, 2001	26.65	26.82	26.57	26.82
2303	NYSE	PEO	Thu, Jul 26, 2001	26.35	26.55	26.15	26.55
2302	NYSE	PEO	Wed, Jul 25, 2001	25.70	26.35	25.60	26.35
2301	NYSE	PEO	Tue, Jul 24, 2001	26.35	26.45	25.81	25.90
2300	NYSE	PEO	Mon, Jul 23, 2001	26.50	26.62	26.25	26.30
2299	NYSE	PEO	Fri, Jul 20, 2001	25.85	26.38	25.85	26.35
2298	NYSE	PEO	Thu, Jul 19, 2001	25.50	25.85	25.50	25.81
2297	NYSE	PEO	Wed, Jul 18, 2001	26.09	26.09	25.25	25.44
2296	NYSE	PEO	Tue, Jul 17, 2001	26.60	26.65	25.85	26.00
2295	NYSE	PEO	Mon, Jul 16, 2001	26.96	26.98	26.45	26.45
2294	NYSE	PEO	Fri, Jul 13, 2001	26.75	26.98	26.75	26.97
2293	NYSE	PEO	Thu, Jul 12, 2001	26.70	26.80	26.51	26.72
2292	NYSE	PEO	Wed, Jul 11, 2001	27.09	27.09	26.60	26.60
2291	NYSE	PEO	Tue, Jul 10, 2001	27.03	27.22	26.80	27.09
2290	NYSE	PEO	Mon, Jul 9, 2001	27.10	27.23	27.00	27.10
2289	NYSE	PEO	Fri, Jul 6, 2001	26.77	27.00	26.75	26.96
2288	NYSE	PEO	Thu, Jul 5, 2001	26.66	26.78	26.66	26.73
2287	NYSE	PEO	Tue, Jul 3, 2001	26.82	26.82	26.61	26.66
2286	NYSE	PEO	Mon, Jul 2, 2001	27.25	27.25	26.63	26.85
2285	NYSE	PEO	Fri, Jun 29, 2001	26.83	27.35	26.83	27.25
2284	NYSE	PEO	Thu, Jun 28, 2001	27.49	27.49	26.89	26.89
2283	NYSE	PEO	Wed, Jun 27, 2001	27.85	27.95	27.50	27.59
2282	NYSE	PEO	Tue, Jun 26, 2001	27.85	27.95	27.60	27.75
2281	NYSE	PEO	Mon, Jun 25, 2001	28.24	28.30	27.85	27.95
2280	NYSE	PEO	Fri, Jun 22, 2001	27.50	28.25	27.50	28.24
2279	NYSE	PEO	Thu, Jun 21, 2001	27.75	27.76	26.70	27.60
2278	NYSE	PEO	Wed, Jun 20, 2001	28.28	28.40	27.62	27.80
2277	NYSE	PEO	Tue, Jun 19, 2001	28.90	28.90	28.30	28.41
2276	NYSE	PEO	Mon, Jun 18, 2001	28.90	28.90	28.74	28.80
2275	NYSE	PEO	Fri, Jun 15, 2001	29.20	29.21	28.90	28.95
2274	NYSE	PEO	Thu, Jun 14, 2001	29.55	29.67	29.28	29.33
2273	NYSE	PEO	Wed, Jun 13, 2001	30.05	30.10	29.62	29.65
2272	NYSE	PEO	Tue, Jun 12, 2001	30.10	30.20	29.87	30.10
2271	NYSE	PEO	Mon, Jun 11, 2001	30.35	30.35	30.00	30.09
2270	NYSE	PEO	Fri, Jun 8, 2001	30.45	30.50	30.21	30.45
2269	NYSE	PEO	Thu, Jun 7, 2001	30.70	30.70	30.50	30.55
2268	NYSE	PEO	Wed, Jun 6, 2001	31.20	31.20	30.66	30.76
2267	NYSE	PEO	Tue, Jun 5, 2001	31.40	31.40	30.90	31.30
2266	NYSE	PEO	Mon, Jun 4, 2001	31.20	31.35	31.00	31.33
2265	NYSE	PEO	Fri, Jun 1, 2001	31.15	31.15	30.70	31.00
2264	NYSE	PEO	Thu, May 31, 2001	30.90	31.06	30.90	31.00
2263	NYSE	PEO	Wed, May 30, 2001	31.21	31.21	30.70	30.90
2262	NYSE	PEO	Tue, May 29, 2001	31.25	31.50	31.15	31.20
2261	NYSE	PEO	Fri, May 25, 2001	31.00	31.05	30.80	31.05
2260	NYSE	PEO	Thu, May 24, 2001	31.45	31.45	30.90	31.05
2259	NYSE	PEO	Wed, May 23, 2001	32.20	32.25	31.45	31.45
2258	NYSE	PEO	Tue, May 22, 2001	32.00	32.65	31.80	32.10
2257	NYSE	PEO	Mon, May 21, 2001	31.70	32.00	31.45	31.95
2256	NYSE	PEO	Fri, May 18, 2001	30.80	31.80	30.80	31.80
2255	NYSE	PEO	Thu, May 17, 2001	31.00	31.00	30.75	30.91
2254	NYSE	PEO	Wed, May 16, 2001	30.70	31.00	30.62	30.99
2253	NYSE	PEO	Tue, May 15, 2001	30.50	30.90	30.50	30.80
2252	NYSE	PEO	Mon, May 14, 2001	30.44	30.50	30.10	30.40
2251	NYSE	PEO	Fri, May 11, 2001	30.58	30.58	30.15	30.40
2250	NYSE	PEO	Thu, May 10, 2001	30.35	30.69	30.35	30.58
2249	NYSE	PEO	Wed, May 9, 2001	30.20	30.44	30.05	30.35
2248	NYSE	PEO	Tue, May 8, 2001	29.95	30.04	29.66	30.00
2247	NYSE	PEO	Mon, May 7, 2001	29.95	29.95	29.80	29.94
2246	NYSE	PEO	Fri, May 4, 2001	29.75	30.20	29.75	29.95
2245	NYSE	PEO	Thu, May 3, 2001	30.10	30.10	29.45	29.85
2244	NYSE	PEO	Wed, May 2, 2001	31.06	31.06	29.95	30.20
2243	NYSE	PEO	Tue, May 1, 2001	31.15	31.16	30.92	31.05
2242	NYSE	PEO	Mon, Apr 30, 2001	30.94	31.20	30.85	31.05
2241	NYSE	PEO	Fri, Apr 27, 2001	30.60	30.95	30.60	30.84
2240	NYSE	PEO	Thu, Apr 26, 2001	30.35	30.79	30.35	30.60
2239	NYSE	PEO	Wed, Apr 25, 2001	30.00	30.41	30.00	30.37
2238	NYSE	PEO	Tue, Apr 24, 2001	29.65	30.00	29.65	29.97
2237	NYSE	PEO	Mon, Apr 23, 2001	29.14	29.60	29.10	29.60
2236	NYSE	PEO	Fri, Apr 20, 2001	28.95	29.14	28.78	29.12
2235	NYSE	PEO	Thu, Apr 19, 2001	28.92	29.10	28.92	29.00
2234	NYSE	PEO	Wed, Apr 18, 2001	29.00	29.15	29.00	29.07
2233	NYSE	PEO	Tue, Apr 17, 2001	28.95	29.15	28.90	29.05
2232	NYSE	PEO	Mon, Apr 16, 2001	28.59	29.10	28.53	29.05
2231	NYSE	PEO	Thu, Apr 12, 2001	28.35	28.60	28.35	28.59
2230	NYSE	PEO	Wed, Apr 11, 2001	28.45	28.55	28.10	28.40
2229	NYSE	PEO	Tue, Apr 10, 2001	27.85	28.45	27.85	28.31
2228	NYSE	PEO	Mon, Apr 9, 2001	27.36	27.90	27.36	27.75
2227	NYSE	PEO	Fri, Apr 6, 2001	27.45	27.49	27.16	27.46
2226	NYSE	PEO	Thu, Apr 5, 2001	27.39	27.60	27.30	27.40
2225	NYSE	PEO	Wed, Apr 4, 2001	26.52	27.49	26.51	27.49
2224	NYSE	PEO	Tue, Apr 3, 2001	27.25	27.35	26.65	26.65
2223	NYSE	PEO	Mon, Apr 2, 2001	27.30	27.43	27.15	27.16
2222	NYSE	PEO	Fri, Mar 30, 2001	27.05	27.40	27.05	27.20
2221	NYSE	PEO	Thu, Mar 29, 2001	27.05	27.15	27.00	27.10
2220	NYSE	PEO	Wed, Mar 28, 2001	27.50	27.50	27.25	27.30
2219	NYSE	PEO	Tue, Mar 27, 2001	27.23	27.50	27.20	27.50
2218	NYSE	PEO	Mon, Mar 26, 2001	26.90	27.30	26.90	27.23
2217	NYSE	PEO	Fri, Mar 23, 2001	27.00	27.00	26.50	26.87
2216	NYSE	PEO	Thu, Mar 22, 2001	28.00	28.00	26.50	26.90
2215	NYSE	PEO	Wed, Mar 21, 2001	28.35	28.50	28.00	28.00
2214	NYSE	PEO	Tue, Mar 20, 2001	28.15	28.50	28.15	28.40
2213	NYSE	PEO	Mon, Mar 19, 2001	27.85	28.24	27.80	28.09
2212	NYSE	PEO	Fri, Mar 16, 2001	28.18	28.18	27.75	27.90
2211	NYSE	PEO	Thu, Mar 15, 2001	28.25	28.25	28.05	28.13
2210	NYSE	PEO	Wed, Mar 14, 2001	28.25	28.35	28.00	28.30
2209	NYSE	PEO	Tue, Mar 13, 2001	28.65	28.79	28.50	28.70
2208	NYSE	PEO	Mon, Mar 12, 2001	29.35	29.35	28.75	28.75
2207	NYSE	PEO	Fri, Mar 9, 2001	29.65	29.65	29.20	29.45
2206	NYSE	PEO	Thu, Mar 8, 2001	29.35	29.58	29.30	29.58
2205	NYSE	PEO	Wed, Mar 7, 2001	28.94	29.45	28.86	29.30
2204	NYSE	PEO	Tue, Mar 6, 2001	28.90	29.02	28.85	28.90
2203	NYSE	PEO	Mon, Mar 5, 2001	28.90	28.99	28.85	28.85
2202	NYSE	PEO	Fri, Mar 2, 2001	28.24	28.85	28.20	28.85
2201	NYSE	PEO	Thu, Mar 1, 2001	28.33	28.33	28.11	28.25
2200	NYSE	PEO	Wed, Feb 28, 2001	28.25	28.45	28.25	28.33
2199	NYSE	PEO	Tue, Feb 27, 2001	28.10	28.47	28.10	28.25
2198	NYSE	PEO	Mon, Feb 26, 2001	27.95	28.20	27.95	28.15
2197	NYSE	PEO	Fri, Feb 23, 2001	28.30	28.40	27.80	28.00
2196	NYSE	PEO	Thu, Feb 22, 2001	28.60	28.65	28.50	28.50
2195	NYSE	PEO	Wed, Feb 21, 2001	28.76	28.90	28.25	28.65
2194	NYSE	PEO	Tue, Feb 20, 2001	28.94	29.33	28.75	28.75
2193	NYSE	PEO	Fri, Feb 16, 2001	28.35	29.10	28.35	28.75
2192	NYSE	PEO	Thu, Feb 15, 2001	29.00	29.05	28.82	28.85
2191	NYSE	PEO	Wed, Feb 14, 2001	28.98	29.05	28.86	29.05
2190	NYSE	PEO	Tue, Feb 13, 2001	29.11	29.36	29.01	29.21
2189	NYSE	PEO	Mon, Feb 12, 2001	29.22	29.37	29.00	29.06
2188	NYSE	PEO	Fri, Feb 9, 2001	29.05	29.47	29.00	29.10
2187	NYSE	PEO	Thu, Feb 8, 2001	29.25	29.25	29.00	29.00
2186	NYSE	PEO	Wed, Feb 7, 2001	29.24	29.25	29.10	29.25
2185	NYSE	PEO	Tue, Feb 6, 2001	29.15	29.25	28.81	29.20
2184	NYSE	PEO	Mon, Feb 5, 2001	28.50	29.20	28.45	29.15
2183	NYSE	PEO	Fri, Feb 2, 2001	28.49	28.57	28.41	28.55
2182	NYSE	PEO	Thu, Feb 1, 2001	28.26	28.45	28.21	28.40
2181	NYSE	PEO	Wed, Jan 31, 2001	28.49	28.50	28.26	28.28
2180	NYSE	PEO	Tue, Jan 30, 2001	28.25	28.50	28.25	28.37
2179	NYSE	PEO	Mon, Jan 29, 2001	28.25	28.50	28.25	28.25
2178	NYSE	PEO	Fri, Jan 26, 2001	28.25	28.50	28.00	28.00
2177	NYSE	PEO	Thu, Jan 25, 2001	27.50	28.25	27.13	28.13
2176	NYSE	PEO	Wed, Jan 24, 2001	27.25	27.75	27.25	27.63
2175	NYSE	PEO	Tue, Jan 23, 2001	27.50	27.75	27.13	27.25
2174	NYSE	PEO	Mon, Jan 22, 2001	26.38	27.06	26.38	27.06
2173	NYSE	PEO	Fri, Jan 19, 2001	26.88	26.88	26.13	26.13
2172	NYSE	PEO	Thu, Jan 18, 2001	27.00	27.25	26.56	26.88
2171	NYSE	PEO	Wed, Jan 17, 2001	27.63	27.63	26.88	27.13
2170	NYSE	PEO	Tue, Jan 16, 2001	26.94	27.38	26.81	27.38
2169	NYSE	PEO	Fri, Jan 12, 2001	27.25	27.25	26.75	26.94
2168	NYSE	PEO	Thu, Jan 11, 2001	26.69	27.50	26.69	27.00
2167	NYSE	PEO	Wed, Jan 10, 2001	27.00	27.00	26.50	26.69
2166	NYSE	PEO	Tue, Jan 9, 2001	27.13	27.13	26.50	26.88
2165	NYSE	PEO	Mon, Jan 8, 2001	26.81	27.75	26.81	27.19
2164	NYSE	PEO	Fri, Jan 5, 2001	26.56	27.13	26.56	26.94
2163	NYSE	PEO	Thu, Jan 4, 2001	27.31	27.31	26.25	26.56
2162	NYSE	PEO	Wed, Jan 3, 2001	27.50	28.00	27.13	27.56
2161	NYSE	PEO	Tue, Jan 2, 2001	27.44	28.25	27.25	27.50
2160	NYSE	PEO	Fri, Dec 29, 2000	27.38	27.63	27.06	27.31
2159	NYSE	PEO	Thu, Dec 28, 2000	27.50	27.50	26.75	27.50
2158	NYSE	PEO	Wed, Dec 27, 2000	26.81	27.63	26.81	27.31
2157	NYSE	PEO	Tue, Dec 26, 2000	26.13	26.88	26.06	26.88
2156	NYSE	PEO	Fri, Dec 22, 2000	25.50	26.00	25.50	26.00
2155	NYSE	PEO	Thu, Dec 21, 2000	25.56	25.81	25.50	25.56
2154	NYSE	PEO	Wed, Dec 20, 2000	26.44	26.44	25.50	25.63
2153	NYSE	PEO	Tue, Dec 19, 2000	25.88	26.50	25.88	26.44
2152	NYSE	PEO	Mon, Dec 18, 2000	25.75	26.13	25.69	26.06
2151	NYSE	PEO	Fri, Dec 15, 2000	25.13	25.69	25.13	25.50
2150	NYSE	PEO	Thu, Dec 14, 2000	25.63	26.00	25.13	25.13
2149	NYSE	PEO	Wed, Dec 13, 2000	25.13	25.94	25.13	25.81
2148	NYSE	PEO	Tue, Dec 12, 2000	24.75	25.50	24.75	25.25
2147	NYSE	PEO	Mon, Dec 11, 2000	24.81	25.13	24.56	24.69
2146	NYSE	PEO	Fri, Dec 8, 2000	24.88	24.94	24.38	24.56
2145	NYSE	PEO	Thu, Dec 7, 2000	24.75	25.13	24.69	24.88
2144	NYSE	PEO	Wed, Dec 6, 2000	25.25	25.25	24.38	24.50
2143	NYSE	PEO	Tue, Dec 5, 2000	25.31	25.50	25.19	25.31
2142	NYSE	PEO	Mon, Dec 4, 2000	25.31	25.69	24.94	25.25
2141	NYSE	PEO	Fri, Dec 1, 2000	25.38	25.63	25.06	25.56
2140	NYSE	PEO	Thu, Nov 30, 2000	26.25	26.25	25.00	25.63
2139	NYSE	PEO	Wed, Nov 29, 2000	26.50	26.50	26.31	26.31
2138	NYSE	PEO	Tue, Nov 28, 2000	26.31	26.88	26.31	26.44
2137	NYSE	PEO	Mon, Nov 27, 2000	26.88	26.88	26.13	26.56
2136	NYSE	PEO	Fri, Nov 24, 2000	26.75	26.88	26.75	26.75
2135	NYSE	PEO	Wed, Nov 22, 2000	26.63	26.81	26.38	26.50
2134	NYSE	PEO	Tue, Nov 21, 2000	26.69	27.00	26.50	26.75
2133	NYSE	PEO	Mon, Nov 20, 2000	26.63	26.75	26.44	26.63
2132	NYSE	PEO	Fri, Nov 17, 2000	27.00	27.31	26.75	26.81
2131	NYSE	PEO	Thu, Nov 16, 2000	26.63	27.13	26.50	26.94
2130	NYSE	PEO	Wed, Nov 15, 2000	27.63	28.00	27.63	27.94
2129	NYSE	PEO	Tue, Nov 14, 2000	27.81	27.88	27.63	27.88
2128	NYSE	PEO	Mon, Nov 13, 2000	27.56	28.25	27.56	27.69
2127	NYSE	PEO	Fri, Nov 10, 2000	27.56	27.88	27.50	27.69
2126	NYSE	PEO	Thu, Nov 9, 2000	27.81	28.25	27.75	27.88
2125	NYSE	PEO	Wed, Nov 8, 2000	27.69	27.94	27.69	27.88
2124	NYSE	PEO	Tue, Nov 7, 2000	27.63	28.00	27.63	27.94
2123	NYSE	PEO	Mon, Nov 6, 2000	27.69	27.94	27.69	27.88
2122	NYSE	PEO	Fri, Nov 3, 2000	27.88	27.88	27.63	27.69
2121	NYSE	PEO	Thu, Nov 2, 2000	28.25	28.25	28.00	28.00
2120	NYSE	PEO	Wed, Nov 1, 2000	27.88	28.25	27.88	28.25
2119	NYSE	PEO	Tue, Oct 31, 2000	27.69	28.00	27.38	27.94
2118	NYSE	PEO	Mon, Oct 30, 2000	27.75	27.88	27.44	27.44
2117	NYSE	PEO	Fri, Oct 27, 2000	28.19	28.19	27.50	27.75
2116	NYSE	PEO	Thu, Oct 26, 2000	27.63	28.13	27.50	28.06
2115	NYSE	PEO	Wed, Oct 25, 2000	28.25	28.50	27.50	27.56
2114	NYSE	PEO	Tue, Oct 24, 2000	28.63	28.75	28.31	28.38
2113	NYSE	PEO	Mon, Oct 23, 2000	28.31	28.69	28.25	28.69
2112	NYSE	PEO	Fri, Oct 20, 2000	27.56	28.44	27.38	28.25
2111	NYSE	PEO	Thu, Oct 19, 2000	27.92	27.92	27.63	27.71
2110	NYSE	PEO	Wed, Oct 18, 2000	28.50	28.63	28.08	28.08
2109	NYSE	PEO	Tue, Oct 17, 2000	28.63	28.75	28.50	28.67
2108	NYSE	PEO	Mon, Oct 16, 2000	28.75	28.92	28.50	28.63
2107	NYSE	PEO	Fri, Oct 13, 2000	29.33	29.42	28.63	28.92
2106	NYSE	PEO	Thu, Oct 12, 2000	29.04	29.29	28.79	29.17
2105	NYSE	PEO	Wed, Oct 11, 2000	28.33	28.96	28.33	28.96
2104	NYSE	PEO	Tue, Oct 10, 2000	27.88	28.63	27.88	28.33
2103	NYSE	PEO	Mon, Oct 9, 2000	28.13	28.13	27.88	27.96
2102	NYSE	PEO	Fri, Oct 6, 2000	28.13	28.17	28.04	28.08
2101	NYSE	PEO	Thu, Oct 5, 2000	28.38	28.38	27.96	28.04
2100	NYSE	PEO	Wed, Oct 4, 2000	28.67	28.83	28.33	28.38
2099	NYSE	PEO	Tue, Oct 3, 2000	28.29	28.83	28.29	28.67
2098	NYSE	PEO	Mon, Oct 2, 2000	27.92	28.50	27.92	28.42
2097	NYSE	PEO	Fri, Sep 29, 2000	27.79	28.17	27.79	28.04
2096	NYSE	PEO	Thu, Sep 28, 2000	27.83	27.92	27.67	27.71
2095	NYSE	PEO	Wed, Sep 27, 2000	27.58	27.83	27.50	27.67
2094	NYSE	PEO	Tue, Sep 26, 2000	27.54	27.63	27.33	27.58
2093	NYSE	PEO	Mon, Sep 25, 2000	27.25	28.00	27.08	27.54
2092	NYSE	PEO	Fri, Sep 22, 2000	27.08	27.33	27.00	27.25
2091	NYSE	PEO	Thu, Sep 21, 2000	27.42	27.92	27.08	27.38
2090	NYSE	PEO	Wed, Sep 20, 2000	28.50	28.83	27.58	27.83
2089	NYSE	PEO	Tue, Sep 19, 2000	28.92	28.92	28.42	28.42
2088	NYSE	PEO	Mon, Sep 18, 2000	29.50	29.50	28.83	29.00
2087	NYSE	PEO	Fri, Sep 15, 2000	28.00	29.33	28.00	29.08
2086	NYSE	PEO	Thu, Sep 14, 2000	27.71	28.00	27.67	27.92
2085	NYSE	PEO	Wed, Sep 13, 2000	27.67	27.92	27.63	27.79
2084	NYSE	PEO	Tue, Sep 12, 2000	28.00	28.08	27.83	28.00
2083	NYSE	PEO	Mon, Sep 11, 2000	27.29	28.00	27.29	27.88
2082	NYSE	PEO	Fri, Sep 8, 2000	27.58	27.58	27.17	27.33
2081	NYSE	PEO	Thu, Sep 7, 2000	27.96	28.00	27.67	27.75
2080	NYSE	PEO	Wed, Sep 6, 2000	27.42	28.00	27.29	27.96
2079	NYSE	PEO	Tue, Sep 5, 2000	27.33	27.50	27.08	27.42
2078	NYSE	PEO	Fri, Sep 1, 2000	26.96	27.33	26.92	27.25
2077	NYSE	PEO	Thu, Aug 31, 2000	26.83	27.17	26.79	27.04
2076	NYSE	PEO	Wed, Aug 30, 2000	26.88	26.96	26.67	26.75
2075	NYSE	PEO	Tue, Aug 29, 2000	26.75	27.25	26.75	26.79
2074	NYSE	PEO	Mon, Aug 28, 2000	26.58	26.83	26.58	26.67
2073	NYSE	PEO	Fri, Aug 25, 2000	26.71	26.71	26.54	26.58
2072	NYSE	PEO	Thu, Aug 24, 2000	26.96	27.00	26.67	26.71
2071	NYSE	PEO	Wed, Aug 23, 2000	26.63	26.88	26.63	26.88
2070	NYSE	PEO	Tue, Aug 22, 2000	26.50	26.63	26.50	26.54
2069	NYSE	PEO	Mon, Aug 21, 2000	26.33	26.50	26.33	26.46
2068	NYSE	PEO	Fri, Aug 18, 2000	26.67	26.71	26.25	26.33
2067	NYSE	PEO	Thu, Aug 17, 2000	26.33	26.75	26.33	26.67
2066	NYSE	PEO	Wed, Aug 16, 2000	25.92	26.29	25.83	26.17
2065	NYSE	PEO	Tue, Aug 15, 2000	26.42	26.46	26.17	26.17
2064	NYSE	PEO	Mon, Aug 14, 2000	25.92	26.17	25.92	26.13
2063	NYSE	PEO	Fri, Aug 11, 2000	25.67	25.92	25.67	25.83
2062	NYSE	PEO	Thu, Aug 10, 2000	25.42	25.67	25.42	25.63
2061	NYSE	PEO	Wed, Aug 9, 2000	25.13	25.54	25.13	25.38
2060	NYSE	PEO	Tue, Aug 8, 2000	25.08	25.13	25.00	25.13
2059	NYSE	PEO	Mon, Aug 7, 2000	24.71	25.00	24.71	25.00
2058	NYSE	PEO	Fri, Aug 4, 2000	24.71	24.75	24.67	24.71
2057	NYSE	PEO	Thu, Aug 3, 2000	24.67	24.88	24.67	24.79
2056	NYSE	PEO	Wed, Aug 2, 2000	24.38	24.71	24.38	24.71
2055	NYSE	PEO	Tue, Aug 1, 2000	24.29	24.42	24.17	24.29
2054	NYSE	PEO	Mon, Jul 31, 2000	24.33	24.63	24.25	24.25
2053	NYSE	PEO	Fri, Jul 28, 2000	24.58	24.67	24.42	24.42
2052	NYSE	PEO	Thu, Jul 27, 2000	24.25	24.58	24.25	24.58
2051	NYSE	PEO	Wed, Jul 26, 2000	24.33	24.33	24.00	24.25
2050	NYSE	PEO	Tue, Jul 25, 2000	24.50	24.54	24.25	24.33
2049	NYSE	PEO	Mon, Jul 24, 2000	24.63	24.63	24.33	24.38
2048	NYSE	PEO	Fri, Jul 21, 2000	24.92	24.92	24.58	24.67
2047	NYSE	PEO	Thu, Jul 20, 2000	24.83	24.96	24.79	24.96
2046	NYSE	PEO	Wed, Jul 19, 2000	24.79	24.96	24.75	24.83
2045	NYSE	PEO	Tue, Jul 18, 2000	24.67	24.88	24.67	24.83
2044	NYSE	PEO	Mon, Jul 17, 2000	24.83	24.92	24.71	24.79
2043	NYSE	PEO	Fri, Jul 14, 2000	24.67	24.88	24.67	24.88
2042	NYSE	PEO	Thu, Jul 13, 2000	24.79	24.79	24.58	24.75
2041	NYSE	PEO	Wed, Jul 12, 2000	24.79	24.83	24.71	24.71
2040	NYSE	PEO	Tue, Jul 11, 2000	24.33	24.79	24.33	24.75
2039	NYSE	PEO	Mon, Jul 10, 2000	24.25	24.29	24.17	24.25
2038	NYSE	PEO	Fri, Jul 7, 2000	24.00	24.29	24.00	24.17
2037	NYSE	PEO	Thu, Jul 6, 2000	24.00	24.25	24.00	24.04
2036	NYSE	PEO	Wed, Jul 5, 2000	24.46	24.54	23.75	23.83
2035	NYSE	PEO	Mon, Jul 3, 2000	24.54	24.58	24.50	24.58
2034	NYSE	PEO	Fri, Jun 30, 2000	24.46	24.71	24.46	24.50
2033	NYSE	PEO	Thu, Jun 29, 2000	24.50	24.58	24.33	24.50
2032	NYSE	PEO	Wed, Jun 28, 2000	24.75	24.75	24.42	24.50
2031	NYSE	PEO	Tue, Jun 27, 2000	24.88	25.00	24.67	24.83
2030	NYSE	PEO	Mon, Jun 26, 2000	24.88	25.17	24.88	24.88
2029	NYSE	PEO	Fri, Jun 23, 2000	24.83	25.04	24.79	24.96
2028	NYSE	PEO	Thu, Jun 22, 2000	25.00	25.17	24.67	24.67
2027	NYSE	PEO	Wed, Jun 21, 2000	24.75	25.13	24.67	25.00
2026	NYSE	PEO	Tue, Jun 20, 2000	25.17	25.17	24.67	24.75
2025	NYSE	PEO	Mon, Jun 19, 2000	25.33	25.33	24.92	25.17
2024	NYSE	PEO	Fri, Jun 16, 2000	25.29	25.63	25.17	25.38
2023	NYSE	PEO	Thu, Jun 15, 2000	25.38	25.50	25.21	25.21
2022	NYSE	PEO	Wed, Jun 14, 2000	25.21	25.67	25.21	25.46
2021	NYSE	PEO	Tue, Jun 13, 2000	25.13	25.33	25.00	25.25
2020	NYSE	PEO	Mon, Jun 12, 2000	24.67	25.13	24.67	25.00
2019	NYSE	PEO	Fri, Jun 9, 2000	24.88	24.92	24.50	24.58
2018	NYSE	PEO	Thu, Jun 8, 2000	24.67	24.83	24.67	24.79
2017	NYSE	PEO	Wed, Jun 7, 2000	25.00	25.00	24.63	24.67
2016	NYSE	PEO	Tue, Jun 6, 2000	24.58	25.00	24.58	25.00
2015	NYSE	PEO	Mon, Jun 5, 2000	24.96	24.96	24.67	24.67
2014	NYSE	PEO	Fri, Jun 2, 2000	25.33	25.33	24.83	25.04
2013	NYSE	PEO	Thu, Jun 1, 2000	25.42	25.42	25.21	25.29
2012	NYSE	PEO	Wed, May 31, 2000	25.04	25.38	25.04	25.33
2011	NYSE	PEO	Tue, May 30, 2000	24.79	25.08	24.79	25.04
2010	NYSE	PEO	Fri, May 26, 2000	24.67	24.92	24.63	24.83
2009	NYSE	PEO	Thu, May 25, 2000	24.92	25.00	24.42	24.58
2008	NYSE	PEO	Wed, May 24, 2000	25.04	25.08	24.79	25.00
2007	NYSE	PEO	Tue, May 23, 2000	25.21	25.21	24.96	25.08
2006	NYSE	PEO	Mon, May 22, 2000	25.17	25.38	25.17	25.33
2005	NYSE	PEO	Fri, May 19, 2000	25.21	25.25	25.08	25.17
2004	NYSE	PEO	Thu, May 18, 2000	25.21	25.33	25.13	25.25
2003	NYSE	PEO	Wed, May 17, 2000	25.17	25.33	25.00	25.04
2002	NYSE	PEO	Tue, May 16, 2000	25.50	25.58	25.42	25.42
2001	NYSE	PEO	Mon, May 15, 2000	25.08	25.46	24.92	25.42
2000	NYSE	PEO	Fri, May 12, 2000	24.92	25.13	24.92	25.04
1999	NYSE	PEO	Thu, May 11, 2000	24.58	25.00	24.58	25.00
1998	NYSE	PEO	Wed, May 10, 2000	24.38	24.63	24.38	24.50
1997	NYSE	PEO	Tue, May 9, 2000	24.33	24.46	24.29	24.29
1996	NYSE	PEO	Mon, May 8, 2000	23.96	24.25	23.96	24.25
1995	NYSE	PEO	Fri, May 5, 2000	23.71	24.00	23.67	24.00
1994	NYSE	PEO	Thu, May 4, 2000	23.54	23.92	23.54	23.71
1993	NYSE	PEO	Wed, May 3, 2000	23.83	23.92	23.33	23.50
1992	NYSE	PEO	Tue, May 2, 2000	23.33	23.88	23.33	23.75
1991	NYSE	PEO	Mon, May 1, 2000	23.21	23.42	23.21	23.38
1990	NYSE	PEO	Fri, Apr 28, 2000	23.29	23.33	23.21	23.21
1989	NYSE	PEO	Thu, Apr 27, 2000	23.08	23.33	23.08	23.25
1988	NYSE	PEO	Wed, Apr 26, 2000	23.04	23.17	23.04	23.08
1987	NYSE	PEO	Tue, Apr 25, 2000	22.83	23.17	22.83	23.08
1986	NYSE	PEO	Mon, Apr 24, 2000	22.75	23.00	22.75	22.79
1985	NYSE	PEO	Thu, Apr 20, 2000	22.63	22.92	22.58	22.92
1984	NYSE	PEO	Wed, Apr 19, 2000	22.50	22.83	22.50	22.58
1983	NYSE	PEO	Tue, Apr 18, 2000	22.21	22.42	22.21	22.33
1982	NYSE	PEO	Mon, Apr 17, 2000	22.21	22.58	22.17	22.25
1981	NYSE	PEO	Fri, Apr 14, 2000	23.00	23.17	22.33	22.33
1980	NYSE	PEO	Thu, Apr 13, 2000	23.50	23.58	23.04	23.04
1979	NYSE	PEO	Wed, Apr 12, 2000	23.25	23.50	23.17	23.33
1978	NYSE	PEO	Tue, Apr 11, 2000	22.92	23.46	22.92	23.29
1977	NYSE	PEO	Mon, Apr 10, 2000	23.00	23.25	22.83	22.92
1976	NYSE	PEO	Fri, Apr 7, 2000	23.25	23.42	23.08	23.08
1975	NYSE	PEO	Thu, Apr 6, 2000	23.29	23.33	23.17	23.33
1974	NYSE	PEO	Wed, Apr 5, 2000	23.33	23.33	23.17	23.21
1973	NYSE	PEO	Tue, Apr 4, 2000	23.96	24.00	23.25	23.33
1972	NYSE	PEO	Mon, Apr 3, 2000	24.00	24.00	23.83	23.92
1971	NYSE	PEO	Fri, Mar 31, 2000	23.71	24.25	23.67	24.00
1970	NYSE	PEO	Thu, Mar 30, 2000	23.25	23.96	23.25	23.63
1969	NYSE	PEO	Wed, Mar 29, 2000	22.46	23.33	22.46	23.29
1968	NYSE	PEO	Tue, Mar 28, 2000	22.42	22.92	22.42	22.46
1967	NYSE	PEO	Mon, Mar 27, 2000	22.58	22.58	22.38	22.42
1966	NYSE	PEO	Fri, Mar 24, 2000	22.63	22.67	22.46	22.46
1965	NYSE	PEO	Thu, Mar 23, 2000	22.63	22.63	22.50	22.50
1964	NYSE	PEO	Wed, Mar 22, 2000	22.50	22.63	22.33	22.46
1963	NYSE	PEO	Tue, Mar 21, 2000	22.00	22.67	22.00	22.46
1962	NYSE	PEO	Mon, Mar 20, 2000	22.17	22.42	22.08	22.08
1961	NYSE	PEO	Fri, Mar 17, 2000	22.38	22.42	22.17	22.17
1960	NYSE	PEO	Thu, Mar 16, 2000	22.83	22.83	22.33	22.33
1959	NYSE	PEO	Wed, Mar 15, 2000	21.96	22.13	21.96	22.00
1958	NYSE	PEO	Tue, Mar 14, 2000	21.83	22.13	21.79	22.00
1957	NYSE	PEO	Mon, Mar 13, 2000	21.71	22.21	21.71	21.83
1956	NYSE	PEO	Fri, Mar 10, 2000	22.00	22.17	21.83	21.83
1955	NYSE	PEO	Thu, Mar 9, 2000	22.54	22.54	21.58	22.17
1954	NYSE	PEO	Wed, Mar 8, 2000	23.00	23.04	22.63	22.63
1953	NYSE	PEO	Tue, Mar 7, 2000	21.88	23.04	21.88	23.04
1952	NYSE	PEO	Mon, Mar 6, 2000	21.79	21.88	21.79	21.79
1951	NYSE	PEO	Fri, Mar 3, 2000	22.00	22.08	21.75	21.88
1950	NYSE	PEO	Thu, Mar 2, 2000	21.63	22.29	21.63	22.00
1949	NYSE	PEO	Wed, Mar 1, 2000	21.46	21.79	21.25	21.58
1948	NYSE	PEO	Tue, Feb 29, 2000	21.00	21.46	20.96	21.46
1947	NYSE	PEO	Mon, Feb 28, 2000	21.17	21.25	20.96	21.17
1946	NYSE	PEO	Fri, Feb 25, 2000	21.17	21.42	21.17	21.33
1945	NYSE	PEO	Thu, Feb 24, 2000	21.33	21.38	21.17	21.17
1944	NYSE	PEO	Wed, Feb 23, 2000	21.29	21.50	21.29	21.33
1943	NYSE	PEO	Tue, Feb 22, 2000	21.25	21.50	21.25	21.38
1942	NYSE	PEO	Fri, Feb 18, 2000	22.25	22.25	21.33	21.33
1941	NYSE	PEO	Thu, Feb 17, 2000	22.17	22.25	21.92	22.17
1940	NYSE	PEO	Wed, Feb 16, 2000	21.83	22.29	21.83	22.13
1939	NYSE	PEO	Tue, Feb 15, 2000	21.33	21.92	21.33	21.83
1938	NYSE	PEO	Mon, Feb 14, 2000	21.17	21.33	21.08	21.25
1937	NYSE	PEO	Fri, Feb 11, 2000	21.54	21.58	21.17	21.33
1936	NYSE	PEO	Thu, Feb 10, 2000	21.33	21.71	21.33	21.63
1935	NYSE	PEO	Wed, Feb 9, 2000	21.75	21.96	21.33	21.33
1934	NYSE	PEO	Tue, Feb 8, 2000	21.75	22.04	21.58	21.75
1933	NYSE	PEO	Mon, Feb 7, 2000	21.67	22.00	21.67	21.88
1932	NYSE	PEO	Fri, Feb 4, 2000	21.92	22.00	21.67	21.75
1931	NYSE	PEO	Thu, Feb 3, 2000	22.00	22.04	21.71	22.00
1930	NYSE	PEO	Wed, Feb 2, 2000	22.04	22.17	21.92	21.92
1929	NYSE	PEO	Tue, Feb 1, 2000	22.08	22.13	21.75	22.08
1928	NYSE	PEO	Mon, Jan 31, 2000	21.88	22.08	21.67	22.04
1927	NYSE	PEO	Fri, Jan 28, 2000	22.17	22.17	22.00	22.04
1926	NYSE	PEO	Thu, Jan 27, 2000	22.25	22.50	22.25	22.25
1925	NYSE	PEO	Wed, Jan 26, 2000	22.25	22.58	22.25	22.25
1924	NYSE	PEO	Tue, Jan 25, 2000	22.75	22.79	22.25	22.25
1923	NYSE	PEO	Mon, Jan 24, 2000	23.25	23.29	22.50	22.67
1922	NYSE	PEO	Fri, Jan 21, 2000	22.83	23.21	22.83	23.00
1921	NYSE	PEO	Thu, Jan 20, 2000	22.67	22.92	22.46	22.50
1920	NYSE	PEO	Wed, Jan 19, 2000	23.25	23.33	22.71	22.71
1919	NYSE	PEO	Tue, Jan 18, 2000	22.38	23.25	22.38	23.17
1918	NYSE	PEO	Fri, Jan 14, 2000	22.42	22.67	22.13	22.46
1917	NYSE	PEO	Thu, Jan 13, 2000	22.13	22.58	22.08	22.50
1916	NYSE	PEO	Wed, Jan 12, 2000	21.96	22.17	21.92	22.17
1915	NYSE	PEO	Tue, Jan 11, 2000	22.00	22.00	21.88	21.96
1914	NYSE	PEO	Mon, Jan 10, 2000	22.25	22.25	21.79	21.79
1913	NYSE	PEO	Fri, Jan 7, 2000	21.71	22.17	21.71	22.17
1912	NYSE	PEO	Thu, Jan 6, 2000	21.25	21.96	21.25	21.79
1911	NYSE	PEO	Wed, Jan 5, 2000	21.00	21.46	20.88	21.33
1910	NYSE	PEO	Tue, Jan 4, 2000	21.08	21.08	20.46	21.04
1909	NYSE	PEO	Mon, Jan 3, 2000	21.63	21.67	21.17	21.25
1908	NYSE	PEO	Fri, Dec 31, 1999	21.33	21.50	21.33	21.50
1907	NYSE	PEO	Thu, Dec 30, 1999	21.63	21.83	21.33	21.33
1906	NYSE	PEO	Wed, Dec 29, 1999	20.96	21.83	20.96	21.75
1905	NYSE	PEO	Tue, Dec 28, 1999	20.92	21.33	20.92	21.00
1904	NYSE	PEO	Mon, Dec 27, 1999	20.67	21.13	20.67	21.00
1903	NYSE	PEO	Thu, Dec 23, 1999	20.08	20.67	20.08	20.67
1902	NYSE	PEO	Wed, Dec 22, 1999	20.42	20.50	20.13	20.21
1901	NYSE	PEO	Tue, Dec 21, 1999	20.63	20.67	20.42	20.46
1900	NYSE	PEO	Mon, Dec 20, 1999	20.50	20.79	20.42	20.50
1899	NYSE	PEO	Fri, Dec 17, 1999	20.58	20.63	20.17	20.38
1898	NYSE	PEO	Thu, Dec 16, 1999	20.46	20.58	20.42	20.50
1897	NYSE	PEO	Wed, Dec 15, 1999	20.33	20.83	20.33	20.63
1896	NYSE	PEO	Tue, Dec 14, 1999	20.33	20.42	20.21	20.29
1895	NYSE	PEO	Mon, Dec 13, 1999	20.42	20.58	20.38	20.42
1894	NYSE	PEO	Fri, Dec 10, 1999	20.58	20.71	20.38	20.58
1893	NYSE	PEO	Thu, Dec 9, 1999	20.38	20.75	20.38	20.58
1892	NYSE	PEO	Wed, Dec 8, 1999	20.46	20.54	20.04	20.46
1891	NYSE	PEO	Tue, Dec 7, 1999	20.75	20.83	20.54	20.58
1890	NYSE	PEO	Mon, Dec 6, 1999	21.00	21.25	20.67	20.67
1889	NYSE	PEO	Fri, Dec 3, 1999	21.17	21.17	20.92	21.08
1888	NYSE	PEO	Thu, Dec 2, 1999	21.21	21.21	21.00	21.00
1887	NYSE	PEO	Wed, Dec 1, 1999	21.21	21.25	20.88	21.04
1886	NYSE	PEO	Tue, Nov 30, 1999	21.38	21.38	21.17	21.17
1885	NYSE	PEO	Mon, Nov 29, 1999	21.67	21.67	21.17	21.46
1884	NYSE	PEO	Fri, Nov 26, 1999	21.58	21.75	21.58	21.75
1883	NYSE	PEO	Wed, Nov 24, 1999	21.71	21.79	21.67	21.75
1882	NYSE	PEO	Tue, Nov 23, 1999	22.29	22.29	21.67	21.75
1881	NYSE	PEO	Mon, Nov 22, 1999	22.46	22.67	22.08	22.38
1880	NYSE	PEO	Fri, Nov 19, 1999	22.71	22.75	22.46	22.54
1879	NYSE	PEO	Thu, Nov 18, 1999	22.63	22.83	22.54	22.63
1878	NYSE	PEO	Wed, Nov 17, 1999	23.29	23.88	23.29	23.75
1877	NYSE	PEO	Tue, Nov 16, 1999	23.04	23.42	23.04	23.42
1876	NYSE	PEO	Mon, Nov 15, 1999	22.96	23.13	22.88	22.96
1875	NYSE	PEO	Fri, Nov 12, 1999	22.63	23.08	22.46	23.08
1874	NYSE	PEO	Thu, Nov 11, 1999	22.38	22.54	22.21	22.54
1873	NYSE	PEO	Wed, Nov 10, 1999	22.00	22.50	22.00	22.38
1872	NYSE	PEO	Tue, Nov 9, 1999	21.92	22.08	21.83	22.00
1871	NYSE	PEO	Mon, Nov 8, 1999	21.54	21.92	21.54	21.83
1870	NYSE	PEO	Fri, Nov 5, 1999	21.75	21.88	21.58	21.63
1869	NYSE	PEO	Thu, Nov 4, 1999	21.83	21.96	21.71	21.75
1868	NYSE	PEO	Wed, Nov 3, 1999	22.08	22.13	21.79	21.88
1867	NYSE	PEO	Tue, Nov 2, 1999	22.04	22.04	21.83	21.92
1866	NYSE	PEO	Mon, Nov 1, 1999	22.00	22.08	21.96	22.08
1865	NYSE	PEO	Fri, Oct 29, 1999	21.96	22.00	21.92	22.00
1864	NYSE	PEO	Thu, Oct 28, 1999	21.75	22.04	21.75	21.88
1863	NYSE	PEO	Wed, Oct 27, 1999	21.58	21.67	21.54	21.63
1862	NYSE	PEO	Tue, Oct 26, 1999	21.96	21.96	21.50	21.63
1861	NYSE	PEO	Mon, Oct 25, 1999	22.08	22.08	21.75	21.88
1860	NYSE	PEO	Fri, Oct 22, 1999	21.75	22.25	21.75	22.13
1859	NYSE	PEO	Thu, Oct 21, 1999	21.88	21.96	21.63	21.71
1858	NYSE	PEO	Wed, Oct 20, 1999	21.67	21.79	21.67	21.79
1857	NYSE	PEO	Tue, Oct 19, 1999	21.67	21.83	21.58	21.67
1856	NYSE	PEO	Mon, Oct 18, 1999	21.75	21.83	21.46	21.50
1855	NYSE	PEO	Fri, Oct 15, 1999	21.96	22.13	21.71	21.88
1854	NYSE	PEO	Thu, Oct 14, 1999	22.42	22.58	22.25	22.25
1853	NYSE	PEO	Wed, Oct 13, 1999	22.13	22.33	22.13	22.33
1852	NYSE	PEO	Tue, Oct 12, 1999	22.08	22.25	22.00	22.08
1851	NYSE	PEO	Mon, Oct 11, 1999	21.83	22.08	21.83	22.00
1850	NYSE	PEO	Fri, Oct 8, 1999	22.42	22.42	21.83	21.83
1849	NYSE	PEO	Thu, Oct 7, 1999	22.88	22.88	22.50	22.50
1848	NYSE	PEO	Wed, Oct 6, 1999	22.50	22.88	22.38	22.88
1847	NYSE	PEO	Tue, Oct 5, 1999	22.96	23.00	22.46	22.58
1846	NYSE	PEO	Mon, Oct 4, 1999	22.71	22.92	22.67	22.79
1845	NYSE	PEO	Fri, Oct 1, 1999	22.63	22.83	22.50	22.79
1844	NYSE	PEO	Thu, Sep 30, 1999	22.75	22.75	22.38	22.54
1843	NYSE	PEO	Wed, Sep 29, 1999	22.63	22.92	22.63	22.75
1842	NYSE	PEO	Tue, Sep 28, 1999	23.00	23.00	22.42	22.54
1841	NYSE	PEO	Mon, Sep 27, 1999	23.08	23.17	22.96	23.00
1840	NYSE	PEO	Fri, Sep 24, 1999	23.33	23.75	22.88	23.13
1839	NYSE	PEO	Thu, Sep 23, 1999	23.42	23.54	23.33	23.38
1838	NYSE	PEO	Wed, Sep 22, 1999	23.38	23.42	23.25	23.42
1837	NYSE	PEO	Tue, Sep 21, 1999	23.92	23.92	23.25	23.25
1836	NYSE	PEO	Mon, Sep 20, 1999	23.83	24.04	23.83	23.96
1835	NYSE	PEO	Fri, Sep 17, 1999	23.67	23.83	23.67	23.83
1834	NYSE	PEO	Thu, Sep 16, 1999	23.58	23.63	23.50	23.63
1833	NYSE	PEO	Wed, Sep 15, 1999	24.08	24.08	23.67	23.67
1832	NYSE	PEO	Tue, Sep 14, 1999	23.92	24.17	23.67	24.04
1831	NYSE	PEO	Mon, Sep 13, 1999	24.25	24.25	23.88	23.96
1830	NYSE	PEO	Fri, Sep 10, 1999	24.46	24.46	24.21	24.25
1829	NYSE	PEO	Thu, Sep 9, 1999	24.04	24.42	24.04	24.38
1828	NYSE	PEO	Wed, Sep 8, 1999	23.67	23.92	23.58	23.92
1827	NYSE	PEO	Tue, Sep 7, 1999	23.29	23.75	23.25	23.75
1826	NYSE	PEO	Fri, Sep 3, 1999	23.33	23.46	23.21	23.25
1825	NYSE	PEO	Thu, Sep 2, 1999	23.67	23.67	23.13	23.17
1824	NYSE	PEO	Wed, Sep 1, 1999	23.42	23.71	23.33	23.71
1823	NYSE	PEO	Tue, Aug 31, 1999	23.00	23.38	23.00	23.33
1822	NYSE	PEO	Mon, Aug 30, 1999	23.17	23.17	22.92	22.92
1821	NYSE	PEO	Fri, Aug 27, 1999	23.33	23.33	23.13	23.25
1820	NYSE	PEO	Thu, Aug 26, 1999	23.63	23.63	23.17	23.33
1819	NYSE	PEO	Wed, Aug 25, 1999	23.83	23.83	23.50	23.58
1818	NYSE	PEO	Tue, Aug 24, 1999	23.88	23.88	23.67	23.71
1817	NYSE	PEO	Mon, Aug 23, 1999	23.92	23.96	23.83	23.96
1816	NYSE	PEO	Fri, Aug 20, 1999	23.63	23.83	23.63	23.83
1815	NYSE	PEO	Thu, Aug 19, 1999	23.54	23.88	23.46	23.79
1814	NYSE	PEO	Wed, Aug 18, 1999	23.63	23.83	23.58	23.67
1813	NYSE	PEO	Tue, Aug 17, 1999	23.50	23.75	23.33	23.71
1812	NYSE	PEO	Mon, Aug 16, 1999	23.83	23.88	23.54	23.71
1811	NYSE	PEO	Fri, Aug 13, 1999	23.71	23.83	23.67	23.67
1810	NYSE	PEO	Thu, Aug 12, 1999	23.71	23.71	23.50	23.63
1809	NYSE	PEO	Wed, Aug 11, 1999	23.58	23.67	23.50	23.67
1808	NYSE	PEO	Tue, Aug 10, 1999	23.88	24.00	23.50	23.50
1807	NYSE	PEO	Mon, Aug 9, 1999	23.67	23.96	23.58	23.79
1806	NYSE	PEO	Fri, Aug 6, 1999	23.42	23.54	23.33	23.50
1805	NYSE	PEO	Thu, Aug 5, 1999	23.25	23.50	23.17	23.42
1804	NYSE	PEO	Wed, Aug 4, 1999	23.25	23.58	23.08	23.08
1803	NYSE	PEO	Tue, Aug 3, 1999	23.13	23.21	22.83	23.08
1802	NYSE	PEO	Mon, Aug 2, 1999	23.50	23.50	23.04	23.04
1801	NYSE	PEO	Fri, Jul 30, 1999	23.08	23.67	23.08	23.42
1800	NYSE	PEO	Thu, Jul 29, 1999	23.08	23.08	22.83	23.00
1799	NYSE	PEO	Wed, Jul 28, 1999	22.96	23.17	22.96	23.13
1798	NYSE	PEO	Tue, Jul 27, 1999	23.21	23.21	22.63	23.04
1797	NYSE	PEO	Mon, Jul 26, 1999	23.25	23.25	23.08	23.13
1796	NYSE	PEO	Fri, Jul 23, 1999	23.25	23.29	23.08	23.29
1795	NYSE	PEO	Thu, Jul 22, 1999	23.33	23.33	22.92	23.17
1794	NYSE	PEO	Wed, Jul 21, 1999	23.46	23.54	23.33	23.38
1793	NYSE	PEO	Tue, Jul 20, 1999	23.79	23.88	23.42	23.42
1792	NYSE	PEO	Mon, Jul 19, 1999	23.92	23.96	23.79	23.83
1791	NYSE	PEO	Fri, Jul 16, 1999	24.00	24.08	23.83	24.00
1790	NYSE	PEO	Thu, Jul 15, 1999	23.79	24.17	23.79	24.00
1789	NYSE	PEO	Wed, Jul 14, 1999	23.75	23.88	23.75	23.79
1788	NYSE	PEO	Tue, Jul 13, 1999	24.00	24.00	23.67	23.71
1787	NYSE	PEO	Mon, Jul 12, 1999	23.71	24.00	23.67	23.96
1786	NYSE	PEO	Fri, Jul 9, 1999	23.42	23.67	23.42	23.63
1785	NYSE	PEO	Thu, Jul 8, 1999	23.50	23.58	23.42	23.46
1784	NYSE	PEO	Wed, Jul 7, 1999	23.42	23.50	23.29	23.38
1783	NYSE	PEO	Tue, Jul 6, 1999	23.29	23.75	23.29	23.42
1782	NYSE	PEO	Fri, Jul 2, 1999	23.29	23.33	23.08	23.29
1781	NYSE	PEO	Thu, Jul 1, 1999	23.13	23.33	23.13	23.25
1780	NYSE	PEO	Wed, Jun 30, 1999	22.83	23.17	22.83	23.17
1779	NYSE	PEO	Tue, Jun 29, 1999	22.54	22.88	22.54	22.75
1778	NYSE	PEO	Mon, Jun 28, 1999	22.67	22.67	22.50	22.58
1777	NYSE	PEO	Fri, Jun 25, 1999	22.79	22.88	22.58	22.63
1776	NYSE	PEO	Thu, Jun 24, 1999	23.08	23.08	22.71	22.71
1775	NYSE	PEO	Wed, Jun 23, 1999	23.00	23.25	23.00	23.13
1774	NYSE	PEO	Tue, Jun 22, 1999	23.25	23.25	22.96	22.96
1773	NYSE	PEO	Mon, Jun 21, 1999	23.50	23.54	23.08	23.29
1772	NYSE	PEO	Fri, Jun 18, 1999	23.46	23.63	23.42	23.42
1771	NYSE	PEO	Thu, Jun 17, 1999	23.42	23.63	23.38	23.38
1770	NYSE	PEO	Wed, Jun 16, 1999	23.75	23.75	23.38	23.42
1769	NYSE	PEO	Tue, Jun 15, 1999	23.33	23.83	23.25	23.71
1768	NYSE	PEO	Mon, Jun 14, 1999	23.08	23.58	23.08	23.42
1767	NYSE	PEO	Fri, Jun 11, 1999	23.08	23.29	23.04	23.17
1766	NYSE	PEO	Thu, Jun 10, 1999	22.92	23.17	22.92	23.08
1765	NYSE	PEO	Wed, Jun 9, 1999	23.17	23.17	22.92	23.08
1764	NYSE	PEO	Tue, Jun 8, 1999	23.00	23.17	22.92	23.17
1763	NYSE	PEO	Mon, Jun 7, 1999	22.79	23.13	22.71	23.13
1762	NYSE	PEO	Fri, Jun 4, 1999	22.67	22.75	22.54	22.67
1761	NYSE	PEO	Thu, Jun 3, 1999	22.50	22.67	22.50	22.67
1760	NYSE	PEO	Wed, Jun 2, 1999	22.21	22.33	22.08	22.33
1759	NYSE	PEO	Tue, Jun 1, 1999	22.42	22.46	22.00	22.04
1758	NYSE	PEO	Fri, May 28, 1999	22.58	22.58	22.38	22.38
1757	NYSE	PEO	Thu, May 27, 1999	22.83	22.83	22.42	22.58
1756	NYSE	PEO	Wed, May 26, 1999	22.63	22.92	22.58	22.83
1755	NYSE	PEO	Tue, May 25, 1999	22.42	22.63	22.42	22.54
1754	NYSE	PEO	Mon, May 24, 1999	22.79	23.00	22.50	22.58
1753	NYSE	PEO	Fri, May 21, 1999	22.42	23.00	22.42	22.79
1752	NYSE	PEO	Thu, May 20, 1999	22.42	22.58	22.42	22.50
1751	NYSE	PEO	Wed, May 19, 1999	22.29	22.33	22.08	22.33
1750	NYSE	PEO	Tue, May 18, 1999	22.88	22.88	22.08	22.33
1749	NYSE	PEO	Mon, May 17, 1999	23.00	23.08	22.83	23.00
1748	NYSE	PEO	Fri, May 14, 1999	23.25	23.29	23.21	23.21
1747	NYSE	PEO	Thu, May 13, 1999	23.25	23.38	23.21	23.33
1746	NYSE	PEO	Wed, May 12, 1999	23.33	23.33	23.17	23.25
1745	NYSE	PEO	Tue, May 11, 1999	23.50	23.54	23.33	23.46
1744	NYSE	PEO	Mon, May 10, 1999	23.46	23.50	23.33	23.42
1743	NYSE	PEO	Fri, May 7, 1999	23.33	23.38	23.17	23.29
1742	NYSE	PEO	Thu, May 6, 1999	23.71	23.71	23.25	23.42
1741	NYSE	PEO	Wed, May 5, 1999	23.96	23.96	23.46	23.71
1740	NYSE	PEO	Tue, May 4, 1999	24.33	24.33	24.00	24.04
1739	NYSE	PEO	Mon, May 3, 1999	23.83	24.33	23.71	24.21
1738	NYSE	PEO	Fri, Apr 30, 1999	24.29	24.29	23.83	23.92
1737	NYSE	PEO	Thu, Apr 29, 1999	24.00	24.42	23.92	24.21
1736	NYSE	PEO	Wed, Apr 28, 1999	23.04	24.08	23.04	24.00
1735	NYSE	PEO	Tue, Apr 27, 1999	22.67	22.96	22.63	22.96
1734	NYSE	PEO	Mon, Apr 26, 1999	22.88	22.88	22.38	22.71
1733	NYSE	PEO	Fri, Apr 23, 1999	23.08	23.25	22.75	22.83
1732	NYSE	PEO	Thu, Apr 22, 1999	23.25	23.46	23.13	23.25
1731	NYSE	PEO	Wed, Apr 21, 1999	23.67	23.92	23.17	23.17
1730	NYSE	PEO	Tue, Apr 20, 1999	24.25	24.25	23.71	23.75
1729	NYSE	PEO	Mon, Apr 19, 1999	23.83	24.58	23.83	24.21
1728	NYSE	PEO	Fri, Apr 16, 1999	22.67	24.00	22.54	23.67
1727	NYSE	PEO	Thu, Apr 15, 1999	22.00	22.50	21.92	22.50
1726	NYSE	PEO	Wed, Apr 14, 1999	21.42	21.92	21.33	21.83
1725	NYSE	PEO	Tue, Apr 13, 1999	21.17	21.42	21.17	21.25
1724	NYSE	PEO	Mon, Apr 12, 1999	20.96	21.13	20.83	21.08
1723	NYSE	PEO	Fri, Apr 9, 1999	21.17	21.17	20.88	21.13
1722	NYSE	PEO	Thu, Apr 8, 1999	21.13	21.13	20.96	21.13
1721	NYSE	PEO	Wed, Apr 7, 1999	21.50	21.50	21.21	21.21
1720	NYSE	PEO	Tue, Apr 6, 1999	21.88	21.88	21.33	21.54
1719	NYSE	PEO	Mon, Apr 5, 1999	21.92	21.96	21.79	21.88
1718	NYSE	PEO	Thu, Apr 1, 1999	21.75	22.00	21.63	22.00
1717	NYSE	PEO	Wed, Mar 31, 1999	22.17	22.21	21.75	21.75
1716	NYSE	PEO	Tue, Mar 30, 1999	22.63	22.63	22.08	22.25
1715	NYSE	PEO	Mon, Mar 29, 1999	22.54	22.67	22.54	22.54
1714	NYSE	PEO	Fri, Mar 26, 1999	22.21	22.25	22.13	22.25
1713	NYSE	PEO	Thu, Mar 25, 1999	22.25	22.33	22.08	22.25
1712	NYSE	PEO	Wed, Mar 24, 1999	22.33	22.63	22.08	22.17
1711	NYSE	PEO	Tue, Mar 23, 1999	22.63	22.75	22.17	22.29
1710	NYSE	PEO	Mon, Mar 22, 1999	22.29	22.83	22.00	22.54
1709	NYSE	PEO	Fri, Mar 19, 1999	21.71	22.25	21.71	22.13
1708	NYSE	PEO	Thu, Mar 18, 1999	21.38	22.00	21.38	21.67
1707	NYSE	PEO	Wed, Mar 17, 1999	20.92	21.33	20.88	21.21
1706	NYSE	PEO	Tue, Mar 16, 1999	21.08	21.21	20.88	20.96
1705	NYSE	PEO	Mon, Mar 15, 1999	21.58	21.58	21.13	21.17
1704	NYSE	PEO	Fri, Mar 12, 1999	21.88	22.21	21.67	21.75
1703	NYSE	PEO	Thu, Mar 11, 1999	21.17	22.42	21.17	21.75
1702	NYSE	PEO	Wed, Mar 10, 1999	20.13	21.08	20.13	21.00
1701	NYSE	PEO	Tue, Mar 9, 1999	20.13	20.17	19.96	19.96
1700	NYSE	PEO	Mon, Mar 8, 1999	19.96	20.17	19.96	20.17
1699	NYSE	PEO	Fri, Mar 5, 1999	19.50	20.08	19.50	20.04
1698	NYSE	PEO	Thu, Mar 4, 1999	19.33	19.42	19.21	19.33
1697	NYSE	PEO	Wed, Mar 3, 1999	19.13	19.29	18.92	19.29
1696	NYSE	PEO	Tue, Mar 2, 1999	19.42	19.46	19.13	19.21
1695	NYSE	PEO	Mon, Mar 1, 1999	19.42	19.46	19.25	19.38
1694	NYSE	PEO	Fri, Feb 26, 1999	19.33	19.46	19.17	19.38
1693	NYSE	PEO	Thu, Feb 25, 1999	19.25	19.33	18.83	19.17
1692	NYSE	PEO	Wed, Feb 24, 1999	19.33	19.50	19.00	19.25
1691	NYSE	PEO	Tue, Feb 23, 1999	19.38	19.46	19.33	19.42
1690	NYSE	PEO	Mon, Feb 22, 1999	19.50	19.58	19.33	19.42
1689	NYSE	PEO	Fri, Feb 19, 1999	19.42	19.50	19.25	19.33
1688	NYSE	PEO	Thu, Feb 18, 1999	19.42	19.63	19.29	19.50
1687	NYSE	PEO	Wed, Feb 17, 1999	19.54	19.58	19.29	19.42
1686	NYSE	PEO	Tue, Feb 16, 1999	19.75	19.83	19.50	19.54
1685	NYSE	PEO	Fri, Feb 12, 1999	19.83	19.92	19.75	19.75
1684	NYSE	PEO	Thu, Feb 11, 1999	19.92	20.08	19.67	19.88
1683	NYSE	PEO	Wed, Feb 10, 1999	19.96	20.04	19.67	19.83
1682	NYSE	PEO	Tue, Feb 9, 1999	20.25	20.25	19.83	20.04
1681	NYSE	PEO	Mon, Feb 8, 1999	20.17	20.33	20.17	20.33
1680	NYSE	PEO	Fri, Feb 5, 1999	19.50	20.08	19.46	20.08
1679	NYSE	PEO	Thu, Feb 4, 1999	19.67	19.67	19.38	19.42
1678	NYSE	PEO	Wed, Feb 3, 1999	19.25	19.63	19.08	19.58
1677	NYSE	PEO	Tue, Feb 2, 1999	19.33	19.33	19.08	19.29
1676	NYSE	PEO	Mon, Feb 1, 1999	19.33	19.46	19.08	19.38
1675	NYSE	PEO	Fri, Jan 29, 1999	19.54	19.63	19.33	19.33
1674	NYSE	PEO	Thu, Jan 28, 1999	19.79	19.92	19.54	19.54
1673	NYSE	PEO	Wed, Jan 27, 1999	20.17	20.17	19.58	19.79
1672	NYSE	PEO	Tue, Jan 26, 1999	20.29	20.50	20.08	20.21
1671	NYSE	PEO	Mon, Jan 25, 1999	20.67	20.67	20.29	20.38
1670	NYSE	PEO	Fri, Jan 22, 1999	20.42	20.63	20.33	20.63
1669	NYSE	PEO	Thu, Jan 21, 1999	20.33	20.63	20.25	20.50
1668	NYSE	PEO	Wed, Jan 20, 1999	20.67	20.67	20.33	20.50
1667	NYSE	PEO	Tue, Jan 19, 1999	20.63	20.75	20.42	20.67
1666	NYSE	PEO	Fri, Jan 15, 1999	20.04	20.75	20.04	20.58
1665	NYSE	PEO	Thu, Jan 14, 1999	20.17	20.25	20.00	20.08
1664	NYSE	PEO	Wed, Jan 13, 1999	20.50	20.58	20.08	20.25
1663	NYSE	PEO	Tue, Jan 12, 1999	20.75	20.83	20.54	20.67
1662	NYSE	PEO	Mon, Jan 11, 1999	20.92	20.92	20.58	20.75
1661	NYSE	PEO	Fri, Jan 8, 1999	20.67	20.92	20.67	20.75
1660	NYSE	PEO	Thu, Jan 7, 1999	20.79	20.79	20.46	20.67
1659	NYSE	PEO	Wed, Jan 6, 1999	20.50	20.88	20.42	20.71
1658	NYSE	PEO	Tue, Jan 5, 1999	20.58	20.83	20.46	20.50
1657	NYSE	PEO	Mon, Jan 4, 1999	20.50	20.92	20.33	20.58
1656	NYSE	PEO	Thu, Dec 31, 1998	20.13	20.50	20.08	20.42
1655	NYSE	PEO	Wed, Dec 30, 1998	20.38	20.50	19.67	20.17
1654	NYSE	PEO	Tue, Dec 29, 1998	20.63	20.63	20.17	20.29
1653	NYSE	PEO	Mon, Dec 28, 1998	20.83	20.88	20.54	20.67
1652	NYSE	PEO	Thu, Dec 24, 1998	20.79	20.88	20.75	20.83
1651	NYSE	PEO	Wed, Dec 23, 1998	20.58	20.79	20.50	20.63
1650	NYSE	PEO	Tue, Dec 22, 1998	20.50	20.67	20.42	20.54
1649	NYSE	PEO	Mon, Dec 21, 1998	20.92	20.92	20.42	20.42
1648	NYSE	PEO	Fri, Dec 18, 1998	20.67	21.00	20.67	21.00
1647	NYSE	PEO	Thu, Dec 17, 1998	20.75	20.83	20.54	20.71
1646	NYSE	PEO	Wed, Dec 16, 1998	20.00	20.67	20.00	20.63
1645	NYSE	PEO	Tue, Dec 15, 1998	20.08	20.29	20.00	20.00
1644	NYSE	PEO	Mon, Dec 14, 1998	20.08	20.29	19.92	20.08
1643	NYSE	PEO	Fri, Dec 11, 1998	20.00	20.04	19.83	20.00
1642	NYSE	PEO	Thu, Dec 10, 1998	20.38	20.38	20.00	20.17
1641	NYSE	PEO	Wed, Dec 9, 1998	20.33	20.58	20.25	20.42
1640	NYSE	PEO	Tue, Dec 8, 1998	20.67	20.67	20.42	20.42
1639	NYSE	PEO	Mon, Dec 7, 1998	20.58	20.67	20.33	20.67
1638	NYSE	PEO	Fri, Dec 4, 1998	20.50	20.79	20.50	20.54
1637	NYSE	PEO	Thu, Dec 3, 1998	20.71	20.75	20.42	20.46
1636	NYSE	PEO	Wed, Dec 2, 1998	21.17	21.17	20.71	20.88
1635	NYSE	PEO	Tue, Dec 1, 1998	21.25	21.25	21.08	21.17
1634	NYSE	PEO	Mon, Nov 30, 1998	21.83	21.92	21.17	21.21
1633	NYSE	PEO	Fri, Nov 27, 1998	21.71	22.33	21.71	21.92
1632	NYSE	PEO	Wed, Nov 25, 1998	21.38	21.42	21.17	21.25
1631	NYSE	PEO	Tue, Nov 24, 1998	21.33	21.33	21.13	21.29
1630	NYSE	PEO	Mon, Nov 23, 1998	21.33	21.50	21.33	21.33
1629	NYSE	PEO	Fri, Nov 20, 1998	21.25	21.25	21.08	21.25
1628	NYSE	PEO	Thu, Nov 19, 1998	21.13	21.42	21.13	21.25
1627	NYSE	PEO	Wed, Nov 18, 1998	22.42	22.42	22.13	22.13
1626	NYSE	PEO	Tue, Nov 17, 1998	22.46	22.46	22.21	22.33
1625	NYSE	PEO	Mon, Nov 16, 1998	22.46	22.54	22.42	22.54
1624	NYSE	PEO	Fri, Nov 13, 1998	22.58	22.75	22.50	22.58
1623	NYSE	PEO	Thu, Nov 12, 1998	22.17	22.46	22.08	22.38
1622	NYSE	PEO	Wed, Nov 11, 1998	22.00	22.13	22.00	22.08
1621	NYSE	PEO	Tue, Nov 10, 1998	22.04	22.08	21.92	22.00
1620	NYSE	PEO	Mon, Nov 9, 1998	22.42	22.50	22.13	22.13
1619	NYSE	PEO	Fri, Nov 6, 1998	22.42	22.67	22.33	22.42
1618	NYSE	PEO	Thu, Nov 5, 1998	22.46	22.46	22.21	22.33
1617	NYSE	PEO	Wed, Nov 4, 1998	22.50	22.67	22.50	22.50
1616	NYSE	PEO	Tue, Nov 3, 1998	22.42	22.58	22.42	22.46
1615	NYSE	PEO	Mon, Nov 2, 1998	22.17	22.58	22.08	22.50
1614	NYSE	PEO	Fri, Oct 30, 1998	21.92	22.25	21.92	22.17
1613	NYSE	PEO	Thu, Oct 29, 1998	21.75	21.92	21.75	21.92
1612	NYSE	PEO	Wed, Oct 28, 1998	21.71	21.92	21.58	21.67
1611	NYSE	PEO	Tue, Oct 27, 1998	22.00	22.17	21.75	21.83
1610	NYSE	PEO	Mon, Oct 26, 1998	21.50	21.96	21.50	21.92
1609	NYSE	PEO	Fri, Oct 23, 1998	21.58	21.71	21.50	21.58
1608	NYSE	PEO	Thu, Oct 22, 1998	21.67	21.88	21.42	21.50
1607	NYSE	PEO	Wed, Oct 21, 1998	21.58	21.75	21.46	21.75
1606	NYSE	PEO	Tue, Oct 20, 1998	21.42	21.96	21.42	21.67
1605	NYSE	PEO	Mon, Oct 19, 1998	21.58	21.67	21.33	21.42
1604	NYSE	PEO	Fri, Oct 16, 1998	21.71	21.75	21.33	21.46
1603	NYSE	PEO	Thu, Oct 15, 1998	21.58	21.67	21.50	21.63
1602	NYSE	PEO	Wed, Oct 14, 1998	21.21	21.67	21.17	21.50
1601	NYSE	PEO	Tue, Oct 13, 1998	21.21	21.38	21.21	21.38
1600	NYSE	PEO	Mon, Oct 12, 1998	21.17	21.42	21.13	21.33
1599	NYSE	PEO	Fri, Oct 9, 1998	21.00	21.25	21.00	21.08
1598	NYSE	PEO	Thu, Oct 8, 1998	21.50	21.50	21.00	21.08
1597	NYSE	PEO	Wed, Oct 7, 1998	22.00	22.00	21.63	21.63
1596	NYSE	PEO	Tue, Oct 6, 1998	22.29	22.33	22.00	22.00
1595	NYSE	PEO	Mon, Oct 5, 1998	22.67	22.67	22.17	22.25
1594	NYSE	PEO	Fri, Oct 2, 1998	22.17	22.96	22.13	22.83
1593	NYSE	PEO	Thu, Oct 1, 1998	22.50	22.50	22.08	22.17
1592	NYSE	PEO	Wed, Sep 30, 1998	22.83	22.92	22.42	22.42
1591	NYSE	PEO	Tue, Sep 29, 1998	22.96	22.96	22.67	22.92
1590	NYSE	PEO	Mon, Sep 28, 1998	22.67	23.04	22.67	23.04
1589	NYSE	PEO	Fri, Sep 25, 1998	22.50	22.83	22.42	22.71
1588	NYSE	PEO	Thu, Sep 24, 1998	22.54	22.63	22.29	22.42
1587	NYSE	PEO	Wed, Sep 23, 1998	21.96	22.67	21.96	22.46
1586	NYSE	PEO	Tue, Sep 22, 1998	21.92	22.00	21.75	21.83
1585	NYSE	PEO	Mon, Sep 21, 1998	22.04	22.13	21.83	21.83
1584	NYSE	PEO	Fri, Sep 18, 1998	21.96	22.21	21.88	22.21
1583	NYSE	PEO	Thu, Sep 17, 1998	22.00	22.17	21.83	22.00
1582	NYSE	PEO	Wed, Sep 16, 1998	22.13	22.17	21.92	22.08
1581	NYSE	PEO	Tue, Sep 15, 1998	22.00	22.25	21.75	22.21
1580	NYSE	PEO	Mon, Sep 14, 1998	21.67	22.08	21.67	22.00
1579	NYSE	PEO	Fri, Sep 11, 1998	21.17	21.58	21.00	21.50
1578	NYSE	PEO	Thu, Sep 10, 1998	20.83	21.17	20.79	21.08
1577	NYSE	PEO	Wed, Sep 9, 1998	21.17	21.25	20.92	21.00
1576	NYSE	PEO	Tue, Sep 8, 1998	20.75	21.33	20.75	21.17
1575	NYSE	PEO	Fri, Sep 4, 1998	20.08	20.67	20.08	20.67
1574	NYSE	PEO	Thu, Sep 3, 1998	19.83	20.00	19.54	20.00
1573	NYSE	PEO	Wed, Sep 2, 1998	19.79	20.04	19.71	19.75
1572	NYSE	PEO	Tue, Sep 1, 1998	18.92	19.63	18.67	19.63
1571	NYSE	PEO	Mon, Aug 31, 1998	20.92	21.00	18.50	18.92
1570	NYSE	PEO	Fri, Aug 28, 1998	20.92	20.92	20.58	20.83
1569	NYSE	PEO	Thu, Aug 27, 1998	21.50	21.50	20.75	20.92
1568	NYSE	PEO	Wed, Aug 26, 1998	21.96	21.96	21.38	21.50
1567	NYSE	PEO	Tue, Aug 25, 1998	22.29	22.33	22.00	22.00
1566	NYSE	PEO	Mon, Aug 24, 1998	22.67	22.67	22.25	22.29
1565	NYSE	PEO	Fri, Aug 21, 1998	23.00	23.33	22.42	22.88
1564	NYSE	PEO	Thu, Aug 20, 1998	22.50	22.83	22.38	22.83
1563	NYSE	PEO	Wed, Aug 19, 1998	22.25	22.58	22.25	22.46
1562	NYSE	PEO	Tue, Aug 18, 1998	22.00	22.50	21.92	22.25
1561	NYSE	PEO	Mon, Aug 17, 1998	22.71	22.71	22.17	22.29
1560	NYSE	PEO	Fri, Aug 14, 1998	22.67	22.92	22.67	22.75
1559	NYSE	PEO	Thu, Aug 13, 1998	22.58	22.79	22.58	22.71
1558	NYSE	PEO	Wed, Aug 12, 1998	22.46	22.75	22.46	22.71
1557	NYSE	PEO	Tue, Aug 11, 1998	22.67	22.67	22.13	22.29
1556	NYSE	PEO	Mon, Aug 10, 1998	23.00	23.00	22.67	22.75
1555	NYSE	PEO	Fri, Aug 7, 1998	22.17	22.96	22.13	22.92
1554	NYSE	PEO	Thu, Aug 6, 1998	22.42	22.42	22.13	22.25
1553	NYSE	PEO	Wed, Aug 5, 1998	22.79	22.83	22.25	22.42
1552	NYSE	PEO	Tue, Aug 4, 1998	23.63	23.63	22.79	22.79
1551	NYSE	PEO	Mon, Aug 3, 1998	24.00	24.00	23.42	23.63
1550	NYSE	PEO	Fri, Jul 31, 1998	24.08	24.17	23.92	24.08
1549	NYSE	PEO	Thu, Jul 30, 1998	23.71	24.17	23.71	24.04
1548	NYSE	PEO	Wed, Jul 29, 1998	23.75	23.83	23.42	23.71
1547	NYSE	PEO	Tue, Jul 28, 1998	24.13	24.17	23.75	23.83
1546	NYSE	PEO	Mon, Jul 27, 1998	24.04	24.17	24.00	24.13
1545	NYSE	PEO	Fri, Jul 24, 1998	24.50	24.50	24.13	24.17
1544	NYSE	PEO	Thu, Jul 23, 1998	24.54	24.54	24.33	24.38
1543	NYSE	PEO	Wed, Jul 22, 1998	24.46	24.83	24.38	24.54
1542	NYSE	PEO	Tue, Jul 21, 1998	24.88	24.88	24.46	24.46
1541	NYSE	PEO	Mon, Jul 20, 1998	25.17	25.25	24.67	24.83
1540	NYSE	PEO	Fri, Jul 17, 1998	25.25	25.25	25.08	25.25
1539	NYSE	PEO	Thu, Jul 16, 1998	25.25	25.42	25.17	25.33
1538	NYSE	PEO	Wed, Jul 15, 1998	25.17	25.33	25.13	25.17
1537	NYSE	PEO	Tue, Jul 14, 1998	25.08	25.29	25.00	25.17
1536	NYSE	PEO	Mon, Jul 13, 1998	25.33	25.38	25.08	25.17
1535	NYSE	PEO	Fri, Jul 10, 1998	25.33	25.42	25.25	25.38
1534	NYSE	PEO	Thu, Jul 9, 1998	25.71	25.75	25.38	25.42
1533	NYSE	PEO	Wed, Jul 8, 1998	25.67	25.83	25.67	25.71
1532	NYSE	PEO	Tue, Jul 7, 1998	25.71	25.75	25.58	25.75
1531	NYSE	PEO	Mon, Jul 6, 1998	25.92	26.00	25.79	25.79
1530	NYSE	PEO	Thu, Jul 2, 1998	25.92	26.17	25.75	25.92
1529	NYSE	PEO	Wed, Jul 1, 1998	25.67	26.13	25.63	25.92
1528	NYSE	PEO	Tue, Jun 30, 1998	25.58	25.63	25.54	25.58
1527	NYSE	PEO	Mon, Jun 29, 1998	25.58	25.63	25.33	25.38
1526	NYSE	PEO	Fri, Jun 26, 1998	25.54	25.54	25.25	25.42
1525	NYSE	PEO	Thu, Jun 25, 1998	25.42	25.54	25.38	25.54
1524	NYSE	PEO	Wed, Jun 24, 1998	25.38	25.63	25.25	25.33
1523	NYSE	PEO	Tue, Jun 23, 1998	24.96	25.33	24.92	25.21
1522	NYSE	PEO	Mon, Jun 22, 1998	24.75	24.92	24.71	24.88
1521	NYSE	PEO	Fri, Jun 19, 1998	24.92	24.96	24.75	24.79
1520	NYSE	PEO	Thu, Jun 18, 1998	25.00	25.04	24.83	24.83
1519	NYSE	PEO	Wed, Jun 17, 1998	24.83	25.08	24.83	24.92
1518	NYSE	PEO	Tue, Jun 16, 1998	24.67	24.79	24.58	24.75
1517	NYSE	PEO	Mon, Jun 15, 1998	25.00	25.00	24.33	24.63
1516	NYSE	PEO	Fri, Jun 12, 1998	25.21	25.21	24.75	25.00
1515	NYSE	PEO	Thu, Jun 11, 1998	25.50	25.50	25.00	25.04
1514	NYSE	PEO	Wed, Jun 10, 1998	25.67	25.75	25.46	25.46
1513	NYSE	PEO	Tue, Jun 9, 1998	25.71	25.83	25.54	25.75
1512	NYSE	PEO	Mon, Jun 8, 1998	25.83	25.92	25.54	25.67
1511	NYSE	PEO	Fri, Jun 5, 1998	25.63	25.92	25.58	25.92
1510	NYSE	PEO	Thu, Jun 4, 1998	25.33	25.67	25.25	25.58
1509	NYSE	PEO	Wed, Jun 3, 1998	25.42	25.50	25.33	25.33
1508	NYSE	PEO	Tue, Jun 2, 1998	25.29	25.58	25.17	25.54
1507	NYSE	PEO	Mon, Jun 1, 1998	25.04	25.21	24.83	25.17
1506	NYSE	PEO	Fri, May 29, 1998	25.13	25.17	25.00	25.04
1505	NYSE	PEO	Thu, May 28, 1998	25.08	25.21	24.92	25.00
1504	NYSE	PEO	Wed, May 27, 1998	25.21	25.21	24.92	25.08
1503	NYSE	PEO	Tue, May 26, 1998	25.67	25.67	25.33	25.33
1502	NYSE	PEO	Fri, May 22, 1998	25.79	25.79	25.75	25.75
1501	NYSE	PEO	Thu, May 21, 1998	26.00	26.00	25.83	25.88
1500	NYSE	PEO	Wed, May 20, 1998	25.92	26.08	25.92	26.00
1499	NYSE	PEO	Tue, May 19, 1998	26.08	26.08	25.96	25.96
1498	NYSE	PEO	Mon, May 18, 1998	26.38	26.46	25.96	26.04
1497	NYSE	PEO	Fri, May 15, 1998	26.67	26.67	26.58	26.63
1496	NYSE	PEO	Thu, May 14, 1998	26.58	26.75	26.54	26.63
1495	NYSE	PEO	Wed, May 13, 1998	26.67	26.67	26.50	26.50
1494	NYSE	PEO	Tue, May 12, 1998	26.50	26.67	26.50	26.67
1493	NYSE	PEO	Mon, May 11, 1998	26.58	26.63	26.46	26.58
1492	NYSE	PEO	Fri, May 8, 1998	26.38	26.63	26.38	26.58
1491	NYSE	PEO	Thu, May 7, 1998	26.54	26.54	26.42	26.54
1490	NYSE	PEO	Wed, May 6, 1998	26.58	26.67	26.54	26.58
1489	NYSE	PEO	Tue, May 5, 1998	26.50	26.58	26.38	26.50
1488	NYSE	PEO	Mon, May 4, 1998	26.50	26.58	26.42	26.46
1487	NYSE	PEO	Fri, May 1, 1998	25.92	26.38	25.88	26.38
1486	NYSE	PEO	Thu, Apr 30, 1998	25.71	25.92	25.67	25.83
1485	NYSE	PEO	Wed, Apr 29, 1998	25.38	25.63	25.38	25.63
1484	NYSE	PEO	Tue, Apr 28, 1998	25.71	25.71	25.33	25.42
1483	NYSE	PEO	Mon, Apr 27, 1998	25.75	25.83	25.58	25.67
1482	NYSE	PEO	Fri, Apr 24, 1998	25.96	26.00	25.83	25.83
1481	NYSE	PEO	Thu, Apr 23, 1998	26.13	26.21	25.96	26.00
1480	NYSE	PEO	Wed, Apr 22, 1998	26.25	26.25	26.13	26.17
1479	NYSE	PEO	Tue, Apr 21, 1998	26.17	26.21	26.13	26.21
1478	NYSE	PEO	Mon, Apr 20, 1998	26.21	26.29	26.13	26.21
1477	NYSE	PEO	Fri, Apr 17, 1998	26.04	26.13	26.00	26.04
1476	NYSE	PEO	Thu, Apr 16, 1998	26.08	26.13	25.96	26.04
1475	NYSE	PEO	Wed, Apr 15, 1998	26.17	26.25	26.00	26.21
1474	NYSE	PEO	Tue, Apr 14, 1998	25.96	26.17	25.75	26.08
1473	NYSE	PEO	Mon, Apr 13, 1998	26.08	26.08	25.75	25.83
1472	NYSE	PEO	Thu, Apr 9, 1998	25.67	26.13	25.67	26.04
1471	NYSE	PEO	Wed, Apr 8, 1998	25.88	25.96	25.67	25.75
1470	NYSE	PEO	Tue, Apr 7, 1998	25.92	26.17	25.75	25.75
1469	NYSE	PEO	Mon, Apr 6, 1998	26.00	26.13	26.00	26.00
1468	NYSE	PEO	Fri, Apr 3, 1998	26.25	26.25	26.00	26.00
1467	NYSE	PEO	Thu, Apr 2, 1998	26.17	26.25	26.08	26.25
1466	NYSE	PEO	Wed, Apr 1, 1998	26.00	26.21	25.83	26.17
1465	NYSE	PEO	Tue, Mar 31, 1998	26.04	26.13	25.96	26.04
1464	NYSE	PEO	Mon, Mar 30, 1998	26.00	26.13	26.00	26.08
1463	NYSE	PEO	Fri, Mar 27, 1998	26.17	26.25	26.00	26.00
1462	NYSE	PEO	Thu, Mar 26, 1998	26.08	26.25	25.92	26.25
1461	NYSE	PEO	Wed, Mar 25, 1998	25.83	26.17	25.83	25.92
1460	NYSE	PEO	Tue, Mar 24, 1998	26.08	26.13	25.75	25.83
1459	NYSE	PEO	Mon, Mar 23, 1998	25.79	26.33	25.79	26.17
1458	NYSE	PEO	Fri, Mar 20, 1998	25.04	25.50	24.96	25.38
1457	NYSE	PEO	Thu, Mar 19, 1998	24.50	24.96	24.50	24.96
1456	NYSE	PEO	Wed, Mar 18, 1998	24.04	24.58	24.04	24.58
1455	NYSE	PEO	Tue, Mar 17, 1998	24.38	24.38	24.04	24.04
1454	NYSE	PEO	Mon, Mar 16, 1998	24.42	24.63	24.42	24.50
1453	NYSE	PEO	Fri, Mar 13, 1998	24.38	24.42	24.29	24.29
1452	NYSE	PEO	Thu, Mar 12, 1998	24.58	24.58	24.33	24.38
1451	NYSE	PEO	Wed, Mar 11, 1998	24.67	24.79	24.58	24.58
1450	NYSE	PEO	Tue, Mar 10, 1998	24.46	24.67	24.46	24.63
1449	NYSE	PEO	Mon, Mar 9, 1998	24.79	24.92	24.50	24.50
1448	NYSE	PEO	Fri, Mar 6, 1998	24.71	24.96	24.71	24.88
1447	NYSE	PEO	Thu, Mar 5, 1998	24.79	24.92	24.67	24.71
1446	NYSE	PEO	Wed, Mar 4, 1998	25.08	25.17	24.88	24.88
1445	NYSE	PEO	Tue, Mar 3, 1998	25.00	25.08	24.92	25.08
1444	NYSE	PEO	Mon, Mar 2, 1998	24.83	25.00	24.75	24.92
1443	NYSE	PEO	Fri, Feb 27, 1998	24.67	24.75	24.63	24.75
1442	NYSE	PEO	Thu, Feb 26, 1998	24.38	24.75	24.38	24.63
1441	NYSE	PEO	Wed, Feb 25, 1998	24.25	24.33	24.21	24.33
1440	NYSE	PEO	Tue, Feb 24, 1998	24.33	24.38	24.17	24.21
1439	NYSE	PEO	Mon, Feb 23, 1998	24.50	24.63	24.38	24.38
1438	NYSE	PEO	Fri, Feb 20, 1998	24.67	24.71	24.46	24.67
1437	NYSE	PEO	Thu, Feb 19, 1998	24.58	24.88	24.58	24.83
1436	NYSE	PEO	Wed, Feb 18, 1998	24.50	24.67	24.50	24.63
1435	NYSE	PEO	Tue, Feb 17, 1998	24.71	24.83	24.50	24.54
1434	NYSE	PEO	Fri, Feb 13, 1998	24.71	24.79	24.50	24.67
1433	NYSE	PEO	Thu, Feb 12, 1998	24.67	24.67	24.50	24.63
1432	NYSE	PEO	Wed, Feb 11, 1998	24.79	24.88	24.67	24.79
1431	NYSE	PEO	Tue, Feb 10, 1998	24.75	24.92	24.71	24.79
1430	NYSE	PEO	Mon, Feb 9, 1998	24.79	24.79	24.63	24.79
1429	NYSE	PEO	Fri, Feb 6, 1998	24.58	24.75	24.58	24.67
1428	NYSE	PEO	Thu, Feb 5, 1998	24.67	24.75	24.58	24.67
1427	NYSE	PEO	Wed, Feb 4, 1998	24.42	24.67	24.42	24.63
1426	NYSE	PEO	Tue, Feb 3, 1998	24.21	24.46	24.17	24.46
1425	NYSE	PEO	Mon, Feb 2, 1998	24.08	24.33	24.00	24.33
1424	NYSE	PEO	Fri, Jan 30, 1998	24.00	24.17	24.00	24.08
1423	NYSE	PEO	Thu, Jan 29, 1998	23.88	24.17	23.75	24.08
1422	NYSE	PEO	Wed, Jan 28, 1998	23.50	23.71	23.42	23.71
1421	NYSE	PEO	Tue, Jan 27, 1998	23.29	23.58	23.29	23.50
1420	NYSE	PEO	Mon, Jan 26, 1998	23.17	23.33	23.13	23.25
1419	NYSE	PEO	Fri, Jan 23, 1998	23.00	23.33	23.00	23.25
1418	NYSE	PEO	Thu, Jan 22, 1998	23.46	23.46	23.00	23.04
1417	NYSE	PEO	Wed, Jan 21, 1998	23.46	23.50	23.33	23.46
1416	NYSE	PEO	Tue, Jan 20, 1998	23.46	23.54	23.33	23.46
1415	NYSE	PEO	Fri, Jan 16, 1998	23.33	23.42	23.25	23.42
1414	NYSE	PEO	Thu, Jan 15, 1998	23.08	23.50	23.08	23.33
1413	NYSE	PEO	Wed, Jan 14, 1998	23.04	23.04	22.92	23.04
1412	NYSE	PEO	Tue, Jan 13, 1998	22.71	23.13	22.71	23.13
1411	NYSE	PEO	Mon, Jan 12, 1998	22.21	22.67	22.13	22.63
1410	NYSE	PEO	Fri, Jan 9, 1998	23.38	23.46	22.83	22.83
1409	NYSE	PEO	Thu, Jan 8, 1998	23.58	23.58	23.38	23.46
1408	NYSE	PEO	Wed, Jan 7, 1998	23.46	23.67	23.42	23.63
1407	NYSE	PEO	Tue, Jan 6, 1998	24.08	24.08	23.17	23.33
1406	NYSE	PEO	Mon, Jan 5, 1998	24.42	24.46	24.08	24.13
1405	NYSE	PEO	Fri, Jan 2, 1998	24.38	24.58	24.29	24.46
1404	NYSE	PEO	Wed, Dec 31, 1997	24.25	24.33	24.21	24.33
1403	NYSE	PEO	Tue, Dec 30, 1997	24.08	24.33	24.04	24.29
1402	NYSE	PEO	Mon, Dec 29, 1997	23.54	24.00	23.54	24.00
1401	NYSE	PEO	Fri, Dec 26, 1997	23.58	23.58	23.54	23.54
1400	NYSE	PEO	Wed, Dec 24, 1997	23.58	23.71	23.38	23.58
1399	NYSE	PEO	Tue, Dec 23, 1997	23.71	23.79	23.54	23.58
1398	NYSE	PEO	Mon, Dec 22, 1997	23.67	23.83	23.63	23.71
1397	NYSE	PEO	Fri, Dec 19, 1997	24.17	24.17	23.54	23.63
1396	NYSE	PEO	Thu, Dec 18, 1997	24.50	24.63	24.17	24.17
1395	NYSE	PEO	Wed, Dec 17, 1997	24.54	24.67	24.42	24.46
1394	NYSE	PEO	Tue, Dec 16, 1997	24.29	24.42	24.29	24.42
1393	NYSE	PEO	Mon, Dec 15, 1997	24.42	24.54	24.33	24.46
1392	NYSE	PEO	Fri, Dec 12, 1997	25.04	25.04	24.42	24.58
1391	NYSE	PEO	Thu, Dec 11, 1997	25.29	25.29	25.00	25.04
1390	NYSE	PEO	Wed, Dec 10, 1997	25.50	25.71	25.33	25.46
1389	NYSE	PEO	Tue, Dec 9, 1997	25.58	25.63	25.50	25.54
1388	NYSE	PEO	Mon, Dec 8, 1997	25.67	25.67	25.54	25.67
1387	NYSE	PEO	Fri, Dec 5, 1997	25.46	25.71	25.33	25.71
1386	NYSE	PEO	Thu, Dec 4, 1997	25.42	25.50	25.38	25.38
1385	NYSE	PEO	Wed, Dec 3, 1997	25.33	25.38	25.25	25.38
1384	NYSE	PEO	Tue, Dec 2, 1997	25.17	25.33	25.13	25.25
1383	NYSE	PEO	Mon, Dec 1, 1997	25.50	25.50	25.17	25.17
1382	NYSE	PEO	Fri, Nov 28, 1997	25.54	25.71	25.50	25.50
1381	NYSE	PEO	Wed, Nov 26, 1997	25.67	25.83	25.58	25.63
1380	NYSE	PEO	Tue, Nov 25, 1997	25.83	25.88	25.58	25.67
1379	NYSE	PEO	Mon, Nov 24, 1997	26.21	26.21	25.83	25.83
1378	NYSE	PEO	Fri, Nov 21, 1997	26.29	26.42	26.21	26.25
1377	NYSE	PEO	Thu, Nov 20, 1997	26.42	26.46	26.21	26.38
1376	NYSE	PEO	Wed, Nov 19, 1997	26.92	26.96	26.88	26.92
1375	NYSE	PEO	Tue, Nov 18, 1997	27.08	27.17	26.92	26.96
1374	NYSE	PEO	Mon, Nov 17, 1997	26.92	27.21	26.79	27.17
1373	NYSE	PEO	Fri, Nov 14, 1997	26.58	26.88	26.58	26.83
1372	NYSE	PEO	Thu, Nov 13, 1997	26.75	26.83	26.33	26.46
1371	NYSE	PEO	Wed, Nov 12, 1997	27.13	27.13	26.79	26.79
1370	NYSE	PEO	Tue, Nov 11, 1997	27.08	27.29	27.08	27.21
1369	NYSE	PEO	Mon, Nov 10, 1997	27.08	27.29	27.08	27.17
1368	NYSE	PEO	Fri, Nov 7, 1997	27.42	27.42	27.00	27.17
1367	NYSE	PEO	Thu, Nov 6, 1997	27.38	27.46	27.25	27.42
1366	NYSE	PEO	Wed, Nov 5, 1997	27.50	27.96	27.25	27.33
1365	NYSE	PEO	Tue, Nov 4, 1997	27.38	27.50	27.25	27.42
1364	NYSE	PEO	Mon, Nov 3, 1997	26.92	27.42	26.83	27.33
1363	NYSE	PEO	Fri, Oct 31, 1997	26.71	26.96	26.71	26.83
1362	NYSE	PEO	Thu, Oct 30, 1997	26.63	26.88	26.58	26.58
1361	NYSE	PEO	Wed, Oct 29, 1997	26.54	27.00	26.54	26.79
1360	NYSE	PEO	Tue, Oct 28, 1997	26.67	26.67	26.00	26.50
1359	NYSE	PEO	Mon, Oct 27, 1997	27.54	27.54	26.83	26.92
1358	NYSE	PEO	Fri, Oct 24, 1997	27.71	28.00	27.67	27.71
1357	NYSE	PEO	Thu, Oct 23, 1997	27.96	27.96	27.58	27.75
1356	NYSE	PEO	Wed, Oct 22, 1997	27.96	27.96	27.83	27.96
1355	NYSE	PEO	Tue, Oct 21, 1997	27.83	27.96	27.75	27.96
1354	NYSE	PEO	Mon, Oct 20, 1997	27.46	27.88	27.46	27.83
1353	NYSE	PEO	Fri, Oct 17, 1997	27.92	27.92	27.42	27.50
1352	NYSE	PEO	Thu, Oct 16, 1997	28.42	28.42	27.83	28.00
1351	NYSE	PEO	Wed, Oct 15, 1997	27.54	28.54	27.50	28.54
1350	NYSE	PEO	Tue, Oct 14, 1997	27.83	27.92	27.54	27.71
1349	NYSE	PEO	Mon, Oct 13, 1997	27.58	27.83	27.58	27.83
1348	NYSE	PEO	Fri, Oct 10, 1997	27.75	27.83	27.58	27.63
1347	NYSE	PEO	Thu, Oct 9, 1997	27.75	27.83	27.63	27.75
1346	NYSE	PEO	Wed, Oct 8, 1997	28.00	28.08	27.50	27.58
1345	NYSE	PEO	Tue, Oct 7, 1997	27.71	28.00	27.50	27.92
1344	NYSE	PEO	Mon, Oct 6, 1997	27.33	27.92	27.29	27.67
1343	NYSE	PEO	Fri, Oct 3, 1997	26.75	27.17	26.67	27.00
1342	NYSE	PEO	Thu, Oct 2, 1997	26.75	26.88	26.58	26.58
1341	NYSE	PEO	Wed, Oct 1, 1997	26.67	26.83	26.67	26.83
1340	NYSE	PEO	Tue, Sep 30, 1997	26.79	26.83	26.58	26.75
1339	NYSE	PEO	Mon, Sep 29, 1997	26.83	26.83	26.67	26.75
1338	NYSE	PEO	Fri, Sep 26, 1997	26.63	26.88	26.63	26.83
1337	NYSE	PEO	Thu, Sep 25, 1997	26.46	26.71	26.46	26.54
1336	NYSE	PEO	Wed, Sep 24, 1997	26.42	26.67	25.92	26.58
1335	NYSE	PEO	Tue, Sep 23, 1997	26.42	26.50	26.25	26.46
1334	NYSE	PEO	Mon, Sep 22, 1997	26.46	26.67	26.42	26.46
1333	NYSE	PEO	Fri, Sep 19, 1997	26.75	26.75	26.54	26.54
1332	NYSE	PEO	Thu, Sep 18, 1997	26.58	26.83	26.50	26.83
1331	NYSE	PEO	Wed, Sep 17, 1997	26.67	26.83	26.58	26.58
1330	NYSE	PEO	Tue, Sep 16, 1997	26.29	26.67	26.25	26.67
1329	NYSE	PEO	Mon, Sep 15, 1997	26.17	26.42	26.13	26.25
1328	NYSE	PEO	Fri, Sep 12, 1997	26.04	26.17	26.00	26.17
1327	NYSE	PEO	Thu, Sep 11, 1997	26.00	26.17	25.92	26.04
1326	NYSE	PEO	Wed, Sep 10, 1997	26.17	26.33	26.17	26.17
1325	NYSE	PEO	Tue, Sep 9, 1997	26.25	26.42	26.17	26.29
1324	NYSE	PEO	Mon, Sep 8, 1997	26.13	26.42	26.13	26.21
1323	NYSE	PEO	Fri, Sep 5, 1997	26.17	26.25	26.00	26.13
1322	NYSE	PEO	Thu, Sep 4, 1997	26.04	26.17	25.92	26.00
1321	NYSE	PEO	Wed, Sep 3, 1997	26.13	26.29	26.08	26.21
1320	NYSE	PEO	Tue, Sep 2, 1997	25.29	26.08	25.21	26.00
1319	NYSE	PEO	Fri, Aug 29, 1997	25.21	25.21	24.92	25.17
1318	NYSE	PEO	Thu, Aug 28, 1997	25.50	25.50	25.08	25.08
1317	NYSE	PEO	Wed, Aug 27, 1997	25.17	25.58	25.17	25.42
1316	NYSE	PEO	Tue, Aug 26, 1997	24.83	25.29	24.75	25.29
1315	NYSE	PEO	Mon, Aug 25, 1997	24.46	24.83	24.46	24.83
1314	NYSE	PEO	Fri, Aug 22, 1997	24.42	24.50	24.21	24.29
1313	NYSE	PEO	Thu, Aug 21, 1997	24.79	24.83	24.67	24.67
1312	NYSE	PEO	Wed, Aug 20, 1997	24.58	24.83	24.38	24.75
1311	NYSE	PEO	Tue, Aug 19, 1997	24.25	24.50	24.25	24.50
1310	NYSE	PEO	Mon, Aug 18, 1997	24.08	24.29	24.00	24.29
1309	NYSE	PEO	Fri, Aug 15, 1997	24.25	24.33	24.08	24.08
1308	NYSE	PEO	Thu, Aug 14, 1997	24.46	24.50	24.25	24.33
1307	NYSE	PEO	Wed, Aug 13, 1997	24.79	24.79	24.42	24.42
1306	NYSE	PEO	Tue, Aug 12, 1997	24.67	24.83	24.63	24.79
1305	NYSE	PEO	Mon, Aug 11, 1997	24.42	24.67	24.42	24.67
1304	NYSE	PEO	Fri, Aug 8, 1997	24.75	24.75	24.33	24.46
1303	NYSE	PEO	Thu, Aug 7, 1997	25.08	25.17	25.00	25.00
1302	NYSE	PEO	Wed, Aug 6, 1997	24.92	25.25	24.75	25.17
1301	NYSE	PEO	Tue, Aug 5, 1997	24.75	24.83	24.67	24.75
1300	NYSE	PEO	Mon, Aug 4, 1997	24.38	24.58	24.38	24.58
1299	NYSE	PEO	Fri, Aug 1, 1997	24.54	24.58	24.33	24.46
1298	NYSE	PEO	Thu, Jul 31, 1997	24.50	24.63	24.46	24.63
1297	NYSE	PEO	Wed, Jul 30, 1997	24.38	24.63	24.33	24.50
1296	NYSE	PEO	Tue, Jul 29, 1997	24.29	24.42	24.25	24.42
1295	NYSE	PEO	Mon, Jul 28, 1997	24.13	24.33	24.13	24.29
1294	NYSE	PEO	Fri, Jul 25, 1997	24.13	24.25	24.08	24.08
1293	NYSE	PEO	Thu, Jul 24, 1997	24.13	24.17	24.00	24.08
1292	NYSE	PEO	Wed, Jul 23, 1997	24.29	24.33	24.08	24.08
1291	NYSE	PEO	Tue, Jul 22, 1997	24.17	24.33	24.17	24.33
1290	NYSE	PEO	Mon, Jul 21, 1997	24.04	24.13	24.00	24.13
1289	NYSE	PEO	Fri, Jul 18, 1997	24.29	24.29	24.00	24.08
1288	NYSE	PEO	Thu, Jul 17, 1997	24.29	24.29	24.17	24.29
1287	NYSE	PEO	Wed, Jul 16, 1997	24.13	24.29	24.04	24.08
1286	NYSE	PEO	Tue, Jul 15, 1997	23.92	24.13	23.79	24.13
1285	NYSE	PEO	Mon, Jul 14, 1997	23.83	24.04	23.83	23.83
1284	NYSE	PEO	Fri, Jul 11, 1997	23.79	23.96	23.71	23.83
1283	NYSE	PEO	Thu, Jul 10, 1997	23.46	23.75	23.46	23.71
1282	NYSE	PEO	Wed, Jul 9, 1997	24.08	24.08	23.42	23.54
1281	NYSE	PEO	Tue, Jul 8, 1997	24.00	24.13	23.96	24.08
1280	NYSE	PEO	Mon, Jul 7, 1997	24.25	24.33	24.00	24.00
1279	NYSE	PEO	Thu, Jul 3, 1997	24.08	24.25	24.08	24.17
1278	NYSE	PEO	Wed, Jul 2, 1997	23.83	24.08	23.83	23.96
1277	NYSE	PEO	Tue, Jul 1, 1997	23.58	23.83	23.50	23.83
1276	NYSE	PEO	Mon, Jun 30, 1997	23.58	23.67	23.42	23.67
1275	NYSE	PEO	Fri, Jun 27, 1997	23.50	23.58	23.38	23.46
1274	NYSE	PEO	Thu, Jun 26, 1997	23.33	23.63	23.33	23.54
1273	NYSE	PEO	Wed, Jun 25, 1997	23.50	23.50	23.21	23.38
1272	NYSE	PEO	Tue, Jun 24, 1997	23.33	23.50	23.33	23.42
1271	NYSE	PEO	Mon, Jun 23, 1997	23.42	23.67	23.33	23.42
1270	NYSE	PEO	Fri, Jun 20, 1997	23.58	23.75	23.33	23.33
1269	NYSE	PEO	Thu, Jun 19, 1997	23.67	23.75	23.50	23.67
1268	NYSE	PEO	Wed, Jun 18, 1997	23.75	23.92	23.75	23.75
1267	NYSE	PEO	Tue, Jun 17, 1997	24.00	24.00	23.75	23.83
1266	NYSE	PEO	Mon, Jun 16, 1997	24.08	24.08	23.92	24.00
1265	NYSE	PEO	Fri, Jun 13, 1997	23.83	24.00	23.75	24.00
1264	NYSE	PEO	Thu, Jun 12, 1997	23.58	23.92	23.50	23.83
1263	NYSE	PEO	Wed, Jun 11, 1997	23.58	23.67	23.58	23.67
1262	NYSE	PEO	Tue, Jun 10, 1997	23.58	23.83	23.58	23.58
1261	NYSE	PEO	Mon, Jun 9, 1997	24.00	24.00	23.58	23.58
1260	NYSE	PEO	Fri, Jun 6, 1997	23.67	24.00	23.67	23.92
1259	NYSE	PEO	Thu, Jun 5, 1997	23.67	23.83	23.58	23.75
1258	NYSE	PEO	Wed, Jun 4, 1997	23.75	23.83	23.67	23.75
1257	NYSE	PEO	Tue, Jun 3, 1997	23.50	23.92	23.42	23.83
1256	NYSE	PEO	Mon, Jun 2, 1997	23.33	23.50	23.25	23.50
1255	NYSE	PEO	Fri, May 30, 1997	23.25	23.25	23.08	23.17
1254	NYSE	PEO	Thu, May 29, 1997	23.25	23.25	23.08	23.17
1253	NYSE	PEO	Wed, May 28, 1997	23.33	23.33	23.17	23.17
1252	NYSE	PEO	Tue, May 27, 1997	23.25	23.33	23.17	23.33
1251	NYSE	PEO	Fri, May 23, 1997	23.17	23.33	23.17	23.25
1250	NYSE	PEO	Thu, May 22, 1997	23.17	23.25	23.17	23.17
1249	NYSE	PEO	Wed, May 21, 1997	23.25	23.33	23.17	23.25
1248	NYSE	PEO	Tue, May 20, 1997	23.17	23.25	23.08	23.25
1247	NYSE	PEO	Mon, May 19, 1997	23.08	23.33	23.08	23.33
1246	NYSE	PEO	Fri, May 16, 1997	22.92	23.08	22.92	23.00
1245	NYSE	PEO	Thu, May 15, 1997	22.83	22.92	22.83	22.92
1244	NYSE	PEO	Wed, May 14, 1997	23.08	23.08	22.92	23.00
1243	NYSE	PEO	Tue, May 13, 1997	23.17	23.25	23.00	23.00
1242	NYSE	PEO	Mon, May 12, 1997	22.75	23.08	22.75	23.00
1241	NYSE	PEO	Fri, May 9, 1997	22.75	22.83	22.42	22.58
1240	NYSE	PEO	Thu, May 8, 1997	22.42	22.75	22.42	22.67
1239	NYSE	PEO	Wed, May 7, 1997	22.58	22.67	22.50	22.58
1238	NYSE	PEO	Tue, May 6, 1997	22.75	22.83	22.58	22.58
1237	NYSE	PEO	Mon, May 5, 1997	22.50	22.92	22.50	22.83
1236	NYSE	PEO	Fri, May 2, 1997	22.58	22.58	22.25	22.50
1235	NYSE	PEO	Thu, May 1, 1997	22.58	22.58	22.42	22.50
1234	NYSE	PEO	Wed, Apr 30, 1997	22.42	22.67	22.33	22.50
1233	NYSE	PEO	Tue, Apr 29, 1997	22.33	22.50	22.25	22.50
1232	NYSE	PEO	Mon, Apr 28, 1997	22.25	22.25	22.08	22.25
1231	NYSE	PEO	Fri, Apr 25, 1997	22.08	22.17	22.00	22.08
1230	NYSE	PEO	Thu, Apr 24, 1997	22.08	22.25	22.00	22.08
1229	NYSE	PEO	Wed, Apr 23, 1997	22.08	22.17	22.00	22.08
1228	NYSE	PEO	Tue, Apr 22, 1997	21.92	22.25	21.83	22.25
1227	NYSE	PEO	Mon, Apr 21, 1997	21.58	21.92	21.58	21.75
1226	NYSE	PEO	Fri, Apr 18, 1997	21.50	21.67	21.42	21.67
1225	NYSE	PEO	Thu, Apr 17, 1997	21.25	21.50	21.25	21.42
1224	NYSE	PEO	Wed, Apr 16, 1997	21.42	21.42	21.25	21.25
1223	NYSE	PEO	Tue, Apr 15, 1997	21.42	21.58	21.33	21.42
1222	NYSE	PEO	Mon, Apr 14, 1997	21.00	21.25	21.00	21.25
1221	NYSE	PEO	Fri, Apr 11, 1997	21.42	21.42	21.17	21.17
1220	NYSE	PEO	Thu, Apr 10, 1997	21.67	21.67	21.42	21.42
1219	NYSE	PEO	Wed, Apr 9, 1997	21.75	21.92	21.58	21.58
1218	NYSE	PEO	Tue, Apr 8, 1997	21.33	21.75	21.33	21.75
1217	NYSE	PEO	Mon, Apr 7, 1997	21.50	21.67	21.42	21.42
1216	NYSE	PEO	Fri, Apr 4, 1997	21.50	21.58	21.42	21.42
1215	NYSE	PEO	Thu, Apr 3, 1997	21.83	21.83	21.42	21.58
1214	NYSE	PEO	Wed, Apr 2, 1997	22.00	22.08	21.83	21.83
1213	NYSE	PEO	Tue, Apr 1, 1997	22.25	22.25	22.08	22.08
1212	NYSE	PEO	Mon, Mar 31, 1997	22.42	22.42	22.00	22.25
1211	NYSE	PEO	Thu, Mar 27, 1997	22.58	22.75	22.33	22.33
1210	NYSE	PEO	Wed, Mar 26, 1997	22.25	22.58	22.25	22.50
1209	NYSE	PEO	Tue, Mar 25, 1997	22.33	22.33	22.25	22.33
1208	NYSE	PEO	Mon, Mar 24, 1997	22.25	22.33	22.08	22.25
1207	NYSE	PEO	Fri, Mar 21, 1997	22.25	22.33	22.08	22.17
1206	NYSE	PEO	Thu, Mar 20, 1997	22.25	22.25	21.92	22.17
1205	NYSE	PEO	Wed, Mar 19, 1997	22.25	22.33	22.08	22.17
1204	NYSE	PEO	Tue, Mar 18, 1997	22.25	22.33	22.17	22.17
1203	NYSE	PEO	Mon, Mar 17, 1997	22.33	22.33	22.08	22.33
1202	NYSE	PEO	Fri, Mar 14, 1997	22.25	22.50	22.25	22.50
1201	NYSE	PEO	Thu, Mar 13, 1997	22.58	22.58	22.25	22.25
1200	NYSE	PEO	Wed, Mar 12, 1997	22.83	22.92	22.58	22.67
1199	NYSE	PEO	Tue, Mar 11, 1997	22.83	22.92	22.67	22.75
1198	NYSE	PEO	Mon, Mar 10, 1997	22.83	22.92	22.75	22.83
1197	NYSE	PEO	Fri, Mar 7, 1997	22.92	23.00	22.83	22.83
1196	NYSE	PEO	Thu, Mar 6, 1997	22.67	22.83	22.67	22.75
1195	NYSE	PEO	Wed, Mar 5, 1997	22.50	22.75	22.50	22.58
1194	NYSE	PEO	Tue, Mar 4, 1997	22.33	22.67	22.25	22.50
1193	NYSE	PEO	Mon, Mar 3, 1997	22.33	22.42	22.17	22.17
1192	NYSE	PEO	Fri, Feb 28, 1997	22.75	22.75	22.33	22.50
1191	NYSE	PEO	Thu, Feb 27, 1997	22.67	22.75	22.58	22.67
1190	NYSE	PEO	Wed, Feb 26, 1997	22.92	23.00	22.67	22.67
1189	NYSE	PEO	Tue, Feb 25, 1997	22.83	23.00	22.75	23.00
1188	NYSE	PEO	Mon, Feb 24, 1997	22.92	23.00	22.75	23.00
1187	NYSE	PEO	Fri, Feb 21, 1997	23.00	23.00	22.75	22.92
1186	NYSE	PEO	Thu, Feb 20, 1997	23.17	23.17	22.92	23.00
1185	NYSE	PEO	Wed, Feb 19, 1997	23.25	23.25	23.17	23.25
1184	NYSE	PEO	Tue, Feb 18, 1997	23.08	23.25	22.92	23.25
1183	NYSE	PEO	Fri, Feb 14, 1997	23.17	23.17	22.92	23.00
1182	NYSE	PEO	Thu, Feb 13, 1997	22.75	23.17	22.58	23.00
1181	NYSE	PEO	Wed, Feb 12, 1997	22.42	22.67	22.42	22.58
1180	NYSE	PEO	Tue, Feb 11, 1997	22.25	22.42	22.17	22.42
1179	NYSE	PEO	Mon, Feb 10, 1997	23.33	23.42	22.00	22.42
1178	NYSE	PEO	Fri, Feb 7, 1997	23.42	23.67	23.33	23.42
1177	NYSE	PEO	Thu, Feb 6, 1997	23.92	23.92	23.50	23.50
1176	NYSE	PEO	Wed, Feb 5, 1997	23.92	24.00	23.83	24.00
1175	NYSE	PEO	Tue, Feb 4, 1997	24.00	24.00	23.92	24.00
1174	NYSE	PEO	Mon, Feb 3, 1997	23.75	24.08	23.67	24.00
1173	NYSE	PEO	Fri, Jan 31, 1997	24.08	24.08	23.83	23.83
1172	NYSE	PEO	Thu, Jan 30, 1997	24.08	24.17	24.00	24.00
1171	NYSE	PEO	Wed, Jan 29, 1997	23.75	24.08	23.75	24.00
1170	NYSE	PEO	Tue, Jan 28, 1997	23.92	24.25	23.92	23.92
1169	NYSE	PEO	Mon, Jan 27, 1997	24.42	24.42	23.75	23.83
1168	NYSE	PEO	Fri, Jan 24, 1997	24.42	24.83	24.42	24.50
1167	NYSE	PEO	Thu, Jan 23, 1997	24.00	24.58	24.00	24.42
1166	NYSE	PEO	Wed, Jan 22, 1997	24.50	24.58	24.00	24.00
1165	NYSE	PEO	Tue, Jan 21, 1997	24.33	24.67	24.33	24.50
1164	NYSE	PEO	Mon, Jan 20, 1997	24.17	24.42	24.17	24.42
1163	NYSE	PEO	Fri, Jan 17, 1997	24.33	24.33	24.08	24.33
1162	NYSE	PEO	Thu, Jan 16, 1997	24.17	24.33	24.17	24.33
1161	NYSE	PEO	Wed, Jan 15, 1997	24.17	24.25	24.00	24.08
1160	NYSE	PEO	Tue, Jan 14, 1997	24.17	24.25	24.17	24.17
1159	NYSE	PEO	Mon, Jan 13, 1997	24.33	24.42	24.17	24.25
1158	NYSE	PEO	Fri, Jan 10, 1997	24.00	24.33	23.83	24.33
1157	NYSE	PEO	Thu, Jan 9, 1997	23.83	24.00	23.67	24.00
1156	NYSE	PEO	Wed, Jan 8, 1997	23.67	23.83	23.50	23.75
1155	NYSE	PEO	Tue, Jan 7, 1997	23.33	23.75	23.33	23.67
1154	NYSE	PEO	Mon, Jan 6, 1997	23.25	23.42	23.25	23.25
1153	NYSE	PEO	Fri, Jan 3, 1997	23.17	23.33	23.08	23.33
1152	NYSE	PEO	Thu, Jan 2, 1997	23.00	23.17	22.83	23.00
1151	NYSE	PEO	Tue, Dec 31, 1996	23.33	23.50	23.17	23.17
1150	NYSE	PEO	Mon, Dec 30, 1996	23.42	23.67	23.33	23.33
1149	NYSE	PEO	Fri, Dec 27, 1996	23.67	23.67	23.50	23.50
1148	NYSE	PEO	Thu, Dec 26, 1996	23.33	23.67	23.25	23.58
1147	NYSE	PEO	Tue, Dec 24, 1996	22.92	23.17	22.92	23.17
1146	NYSE	PEO	Mon, Dec 23, 1996	23.00	23.25	23.00	23.08
1145	NYSE	PEO	Fri, Dec 20, 1996	22.83	23.00	22.83	22.92
1144	NYSE	PEO	Thu, Dec 19, 1996	22.75	22.83	22.67	22.75
1143	NYSE	PEO	Wed, Dec 18, 1996	22.75	22.75	22.58	22.58
1142	NYSE	PEO	Tue, Dec 17, 1996	22.67	22.75	22.58	22.67
1141	NYSE	PEO	Mon, Dec 16, 1996	22.42	22.67	22.33	22.67
1140	NYSE	PEO	Fri, Dec 13, 1996	22.33	22.50	22.25	22.42
1139	NYSE	PEO	Thu, Dec 12, 1996	22.67	22.83	22.42	22.50
1138	NYSE	PEO	Wed, Dec 11, 1996	22.92	23.00	22.75	22.83
1137	NYSE	PEO	Tue, Dec 10, 1996	22.83	23.08	22.75	23.00
1136	NYSE	PEO	Mon, Dec 9, 1996	22.92	22.92	22.67	22.75
1135	NYSE	PEO	Fri, Dec 6, 1996	22.50	22.92	22.25	22.92
1134	NYSE	PEO	Thu, Dec 5, 1996	22.33	23.00	22.33	23.00
1133	NYSE	PEO	Wed, Dec 4, 1996	22.67	22.75	22.33	22.33
1132	NYSE	PEO	Tue, Dec 3, 1996	22.67	22.92	22.67	22.75
1131	NYSE	PEO	Mon, Dec 2, 1996	22.75	22.83	22.58	22.75
1130	NYSE	PEO	Fri, Nov 29, 1996	22.92	22.92	22.83	22.83
1129	NYSE	PEO	Wed, Nov 27, 1996	23.00	23.08	22.92	22.92
1128	NYSE	PEO	Tue, Nov 26, 1996	23.17	23.25	23.00	23.00
1127	NYSE	PEO	Mon, Nov 25, 1996	23.08	23.25	22.92	23.25
1126	NYSE	PEO	Fri, Nov 22, 1996	22.92	23.08	22.83	22.92
1125	NYSE	PEO	Thu, Nov 21, 1996	22.92	22.92	22.75	22.83
1124	NYSE	PEO	Wed, Nov 20, 1996	23.75	24.00	23.75	23.92
1123	NYSE	PEO	Tue, Nov 19, 1996	23.50	23.83	23.50	23.75
1122	NYSE	PEO	Mon, Nov 18, 1996	23.42	23.67	23.42	23.58
1121	NYSE	PEO	Fri, Nov 15, 1996	23.58	23.58	23.33	23.33
1120	NYSE	PEO	Thu, Nov 14, 1996	23.25	23.67	23.25	23.58
1119	NYSE	PEO	Wed, Nov 13, 1996	23.83	23.83	23.67	23.67
1118	NYSE	PEO	Tue, Nov 12, 1996	23.75	23.92	23.75	23.83
1117	NYSE	PEO	Mon, Nov 11, 1996	23.33	23.75	23.25	23.58
1116	NYSE	PEO	Fri, Nov 8, 1996	23.50	23.67	23.25	23.25
1115	NYSE	PEO	Thu, Nov 7, 1996	22.92	23.58	22.92	23.33
1114	NYSE	PEO	Wed, Nov 6, 1996	22.75	23.08	22.75	22.92
1113	NYSE	PEO	Tue, Nov 5, 1996	22.75	22.75	22.58	22.75
1112	NYSE	PEO	Mon, Nov 4, 1996	22.75	22.83	22.58	22.58
1111	NYSE	PEO	Fri, Nov 1, 1996	22.92	22.92	22.67	22.67
1110	NYSE	PEO	Thu, Oct 31, 1996	23.58	23.67	22.83	22.92
1109	NYSE	PEO	Wed, Oct 30, 1996	23.58	23.92	23.08	23.50
1108	NYSE	PEO	Tue, Oct 29, 1996	23.58	23.58	23.33	23.50
1107	NYSE	PEO	Mon, Oct 28, 1996	23.08	23.58	23.08	23.58
1106	NYSE	PEO	Fri, Oct 25, 1996	23.08	23.25	23.08	23.25
1105	NYSE	PEO	Thu, Oct 24, 1996	23.42	23.50	23.00	23.08
1104	NYSE	PEO	Wed, Oct 23, 1996	23.50	23.58	23.17	23.42
1103	NYSE	PEO	Tue, Oct 22, 1996	24.00	24.08	23.50	23.67
1102	NYSE	PEO	Mon, Oct 21, 1996	23.83	24.25	23.67	24.25
1101	NYSE	PEO	Fri, Oct 18, 1996	23.17	23.67	23.00	23.50
1100	NYSE	PEO	Thu, Oct 17, 1996	23.08	23.08	22.92	23.00
1099	NYSE	PEO	Wed, Oct 16, 1996	22.83	23.08	22.83	22.92
1098	NYSE	PEO	Tue, Oct 15, 1996	23.00	23.08	22.83	22.92
1097	NYSE	PEO	Mon, Oct 14, 1996	22.83	23.08	22.75	23.00
1096	NYSE	PEO	Fri, Oct 11, 1996	22.67	22.83	22.58	22.67
1095	NYSE	PEO	Thu, Oct 10, 1996	22.67	22.67	22.42	22.67
1094	NYSE	PEO	Wed, Oct 9, 1996	22.75	22.83	22.58	22.67
1093	NYSE	PEO	Tue, Oct 8, 1996	23.00	23.25	22.75	22.83
1092	NYSE	PEO	Mon, Oct 7, 1996	22.83	23.17	22.75	22.92
1091	NYSE	PEO	Fri, Oct 4, 1996	22.50	22.67	22.42	22.67
1090	NYSE	PEO	Thu, Oct 3, 1996	22.42	22.42	22.33	22.42
1089	NYSE	PEO	Wed, Oct 2, 1996	22.17	22.25	22.08	22.25
1088	NYSE	PEO	Tue, Oct 1, 1996	22.17	22.17	21.92	22.08
1087	NYSE	PEO	Mon, Sep 30, 1996	21.92	22.17	21.83	22.08
1086	NYSE	PEO	Fri, Sep 27, 1996	21.75	21.92	21.67	21.92
1085	NYSE	PEO	Thu, Sep 26, 1996	21.67	21.83	21.67	21.67
1084	NYSE	PEO	Wed, Sep 25, 1996	21.67	21.75	21.58	21.67
1083	NYSE	PEO	Tue, Sep 24, 1996	21.58	21.67	21.42	21.67
1082	NYSE	PEO	Mon, Sep 23, 1996	21.75	21.75	21.58	21.58
1081	NYSE	PEO	Fri, Sep 20, 1996	21.42	21.75	21.33	21.75
1080	NYSE	PEO	Thu, Sep 19, 1996	21.33	21.42	21.25	21.42
1079	NYSE	PEO	Wed, Sep 18, 1996	21.25	21.58	21.25	21.50
1078	NYSE	PEO	Tue, Sep 17, 1996	21.50	21.67	21.17	21.33
1077	NYSE	PEO	Mon, Sep 16, 1996	21.92	21.92	21.17	21.50
1076	NYSE	PEO	Fri, Sep 13, 1996	21.83	21.92	21.67	21.92
1075	NYSE	PEO	Thu, Sep 12, 1996	22.17	22.25	21.67	21.83
1074	NYSE	PEO	Wed, Sep 11, 1996	21.50	22.08	21.42	22.00
1073	NYSE	PEO	Tue, Sep 10, 1996	21.25	21.50	21.25	21.50
1072	NYSE	PEO	Mon, Sep 9, 1996	20.92	21.17	20.83	21.17
1071	NYSE	PEO	Fri, Sep 6, 1996	20.67	20.92	20.67	20.92
1070	NYSE	PEO	Thu, Sep 5, 1996	21.00	21.00	20.83	20.83
1069	NYSE	PEO	Wed, Sep 4, 1996	20.83	21.00	20.83	21.00
1068	NYSE	PEO	Tue, Sep 3, 1996	20.67	20.92	20.67	20.83
1067	NYSE	PEO	Fri, Aug 30, 1996	20.42	20.42	20.17	20.33
1066	NYSE	PEO	Thu, Aug 29, 1996	20.25	20.42	20.08	20.42
1065	NYSE	PEO	Wed, Aug 28, 1996	20.42	20.50	20.33	20.42
1064	NYSE	PEO	Tue, Aug 27, 1996	20.33	20.42	20.25	20.42
1063	NYSE	PEO	Mon, Aug 26, 1996	20.42	20.42	20.25	20.42
1062	NYSE	PEO	Fri, Aug 23, 1996	20.58	20.58	20.42	20.42
1061	NYSE	PEO	Thu, Aug 22, 1996	20.33	20.58	20.33	20.58
1060	NYSE	PEO	Wed, Aug 21, 1996	20.25	20.42	20.25	20.33
1059	NYSE	PEO	Tue, Aug 20, 1996	20.33	20.42	20.33	20.33
1058	NYSE	PEO	Mon, Aug 19, 1996	20.00	20.33	20.00	20.25
1057	NYSE	PEO	Fri, Aug 16, 1996	19.58	19.92	19.50	19.92
1056	NYSE	PEO	Thu, Aug 15, 1996	19.50	19.67	19.50	19.67
1055	NYSE	PEO	Wed, Aug 14, 1996	19.58	19.75	19.50	19.75
1054	NYSE	PEO	Tue, Aug 13, 1996	19.58	19.67	19.58	19.58
1053	NYSE	PEO	Mon, Aug 12, 1996	19.58	19.67	19.58	19.58
1052	NYSE	PEO	Fri, Aug 9, 1996	19.58	19.67	19.58	19.67
1051	NYSE	PEO	Thu, Aug 8, 1996	19.67	19.67	19.58	19.58
1050	NYSE	PEO	Wed, Aug 7, 1996	19.67	19.75	19.58	19.75
1049	NYSE	PEO	Tue, Aug 6, 1996	19.67	19.75	19.58	19.75
1048	NYSE	PEO	Mon, Aug 5, 1996	19.58	19.75	19.58	19.67
1047	NYSE	PEO	Fri, Aug 2, 1996	19.50	19.67	19.50	19.58
1046	NYSE	PEO	Thu, Aug 1, 1996	19.33	19.50	19.33	19.42
1045	NYSE	PEO	Wed, Jul 31, 1996	19.25	19.42	19.25	19.33
1044	NYSE	PEO	Tue, Jul 30, 1996	19.42	19.42	19.25	19.25
1043	NYSE	PEO	Mon, Jul 29, 1996	19.42	19.50	19.33	19.42
1042	NYSE	PEO	Fri, Jul 26, 1996	19.50	19.58	19.42	19.50
1041	NYSE	PEO	Thu, Jul 25, 1996	19.50	19.75	19.50	19.58
1040	NYSE	PEO	Wed, Jul 24, 1996	19.75	19.75	19.33	19.50
1039	NYSE	PEO	Tue, Jul 23, 1996	19.92	20.00	19.75	19.92
1038	NYSE	PEO	Mon, Jul 22, 1996	20.08	20.08	19.83	19.83
1037	NYSE	PEO	Fri, Jul 19, 1996	20.08	20.08	19.92	20.00
1036	NYSE	PEO	Thu, Jul 18, 1996	19.92	20.17	19.92	20.08
1035	NYSE	PEO	Wed, Jul 17, 1996	20.08	20.08	19.83	20.00
1034	NYSE	PEO	Tue, Jul 16, 1996	20.50	20.50	19.67	20.00
1033	NYSE	PEO	Mon, Jul 15, 1996	20.67	20.67	20.33	20.42
1032	NYSE	PEO	Fri, Jul 12, 1996	20.58	20.67	20.50	20.67
1031	NYSE	PEO	Thu, Jul 11, 1996	20.75	20.75	20.58	20.58
1030	NYSE	PEO	Wed, Jul 10, 1996	20.83	20.92	20.67	20.75
1029	NYSE	PEO	Tue, Jul 9, 1996	20.58	20.83	20.50	20.83
1028	NYSE	PEO	Mon, Jul 8, 1996	20.50	20.58	20.42	20.50
1027	NYSE	PEO	Fri, Jul 5, 1996	20.50	20.50	20.42	20.42
1026	NYSE	PEO	Wed, Jul 3, 1996	20.58	20.67	20.58	20.67
1025	NYSE	PEO	Tue, Jul 2, 1996	20.33	20.67	20.33	20.67
1024	NYSE	PEO	Mon, Jul 1, 1996	20.17	20.33	20.17	20.25
1023	NYSE	PEO	Fri, Jun 28, 1996	20.08	20.25	20.08	20.17
1022	NYSE	PEO	Thu, Jun 27, 1996	20.17	20.25	20.08	20.17
1021	NYSE	PEO	Wed, Jun 26, 1996	20.25	20.25	20.17	20.17
1020	NYSE	PEO	Tue, Jun 25, 1996	20.25	20.33	20.17	20.17
1019	NYSE	PEO	Mon, Jun 24, 1996	20.17	20.33	20.17	20.33
1018	NYSE	PEO	Fri, Jun 21, 1996	20.17	20.25	20.17	20.17
1017	NYSE	PEO	Thu, Jun 20, 1996	20.17	20.25	20.17	20.17
1016	NYSE	PEO	Wed, Jun 19, 1996	20.17	20.25	20.08	20.25
1015	NYSE	PEO	Tue, Jun 18, 1996	20.25	20.33	20.08	20.17
1014	NYSE	PEO	Mon, Jun 17, 1996	20.17	20.33	20.08	20.17
1013	NYSE	PEO	Fri, Jun 14, 1996	20.33	20.33	20.17	20.17
1012	NYSE	PEO	Thu, Jun 13, 1996	20.25	20.33	20.25	20.25
1011	NYSE	PEO	Wed, Jun 12, 1996	20.33	20.33	20.17	20.33
1010	NYSE	PEO	Tue, Jun 11, 1996	20.33	20.33	20.25	20.25
1009	NYSE	PEO	Mon, Jun 10, 1996	20.33	20.50	20.33	20.42
1008	NYSE	PEO	Fri, Jun 7, 1996	20.42	20.42	20.33	20.33
1007	NYSE	PEO	Thu, Jun 6, 1996	20.58	20.67	20.33	20.33
1006	NYSE	PEO	Wed, Jun 5, 1996	20.67	20.75	20.58	20.67
1005	NYSE	PEO	Tue, Jun 4, 1996	20.67	20.67	20.58	20.67
1004	NYSE	PEO	Mon, Jun 3, 1996	20.58	20.67	20.58	20.67
1003	NYSE	PEO	Fri, May 31, 1996	20.83	20.83	20.67	20.67
1002	NYSE	PEO	Thu, May 30, 1996	20.75	20.83	20.75	20.75
1001	NYSE	PEO	Wed, May 29, 1996	20.67	20.83	20.67	20.83
1000	NYSE	PEO	Tue, May 28, 1996	20.75	20.83	20.58	20.75
999	NYSE	PEO	Fri, May 24, 1996	20.83	20.83	20.67	20.67
998	NYSE	PEO	Thu, May 23, 1996	20.75	20.83	20.75	20.75
997	NYSE	PEO	Wed, May 22, 1996	20.58	20.75	20.58	20.75
996	NYSE	PEO	Tue, May 21, 1996	20.83	20.83	20.58	20.67
995	NYSE	PEO	Mon, May 20, 1996	20.50	20.83	20.33	20.83
994	NYSE	PEO	Fri, May 17, 1996	20.58	20.58	20.50	20.58
993	NYSE	PEO	Thu, May 16, 1996	20.67	20.67	20.58	20.67
992	NYSE	PEO	Wed, May 15, 1996	20.67	20.92	20.67	20.92
991	NYSE	PEO	Tue, May 14, 1996	20.67	20.67	20.58	20.67
990	NYSE	PEO	Mon, May 13, 1996	20.50	20.67	20.50	20.58
989	NYSE	PEO	Fri, May 10, 1996	20.50	20.75	20.50	20.67
988	NYSE	PEO	Thu, May 9, 1996	20.67	20.75	20.50	20.67
987	NYSE	PEO	Wed, May 8, 1996	20.67	20.75	20.58	20.67
986	NYSE	PEO	Tue, May 7, 1996	20.67	20.92	20.58	20.58
985	NYSE	PEO	Mon, May 6, 1996	20.83	20.92	20.67	20.67
984	NYSE	PEO	Fri, May 3, 1996	20.83	20.92	20.75	20.83
983	NYSE	PEO	Thu, May 2, 1996	20.75	20.75	20.67	20.75
982	NYSE	PEO	Wed, May 1, 1996	20.75	20.83	20.67	20.67
981	NYSE	PEO	Tue, Apr 30, 1996	21.42	21.42	20.83	20.83
980	NYSE	PEO	Mon, Apr 29, 1996	21.42	21.50	21.33	21.50
979	NYSE	PEO	Fri, Apr 26, 1996	21.08	21.25	21.00	21.25
978	NYSE	PEO	Thu, Apr 25, 1996	20.92	21.00	20.83	20.92
977	NYSE	PEO	Wed, Apr 24, 1996	20.83	21.08	20.75	20.83
976	NYSE	PEO	Tue, Apr 23, 1996	20.67	20.83	20.58	20.83
975	NYSE	PEO	Mon, Apr 22, 1996	20.67	20.75	20.58	20.67
974	NYSE	PEO	Fri, Apr 19, 1996	20.33	20.83	20.33	20.67
973	NYSE	PEO	Thu, Apr 18, 1996	20.50	20.58	20.25	20.50
972	NYSE	PEO	Wed, Apr 17, 1996	20.67	20.75	20.50	20.58
971	NYSE	PEO	Tue, Apr 16, 1996	20.67	20.67	20.50	20.50
970	NYSE	PEO	Mon, Apr 15, 1996	20.75	20.83	20.42	20.67
969	NYSE	PEO	Fri, Apr 12, 1996	20.58	20.83	20.58	20.83
968	NYSE	PEO	Thu, Apr 11, 1996	20.50	20.58	20.42	20.58
967	NYSE	PEO	Wed, Apr 10, 1996	20.58	20.58	20.42	20.42
966	NYSE	PEO	Tue, Apr 9, 1996	20.58	20.58	20.42	20.58
965	NYSE	PEO	Mon, Apr 8, 1996	20.75	20.75	20.33	20.58
964	NYSE	PEO	Thu, Apr 4, 1996	20.33	20.75	20.25	20.75
963	NYSE	PEO	Wed, Apr 3, 1996	20.25	20.25	20.08	20.25
962	NYSE	PEO	Tue, Apr 2, 1996	20.08	20.25	20.08	20.25
961	NYSE	PEO	Mon, Apr 1, 1996	20.08	20.17	20.00	20.08
960	NYSE	PEO	Fri, Mar 29, 1996	20.08	20.08	19.83	19.92
959	NYSE	PEO	Thu, Mar 28, 1996	19.92	20.08	19.92	20.08
958	NYSE	PEO	Wed, Mar 27, 1996	20.00	20.17	19.92	20.00
957	NYSE	PEO	Tue, Mar 26, 1996	19.83	20.00	19.75	20.00
956	NYSE	PEO	Mon, Mar 25, 1996	19.75	19.92	19.75	19.83
955	NYSE	PEO	Fri, Mar 22, 1996	19.58	19.75	19.58	19.75
954	NYSE	PEO	Thu, Mar 21, 1996	19.67	19.75	19.50	19.67
953	NYSE	PEO	Wed, Mar 20, 1996	19.92	19.92	19.58	19.58
952	NYSE	PEO	Tue, Mar 19, 1996	19.83	19.92	19.75	19.83
951	NYSE	PEO	Mon, Mar 18, 1996	19.67	19.75	19.58	19.67
950	NYSE	PEO	Fri, Mar 15, 1996	19.58	19.67	19.50	19.58
949	NYSE	PEO	Thu, Mar 14, 1996	19.42	19.67	19.42	19.42
948	NYSE	PEO	Wed, Mar 13, 1996	19.50	19.58	19.33	19.42
947	NYSE	PEO	Tue, Mar 12, 1996	19.25	19.50	19.25	19.50
946	NYSE	PEO	Mon, Mar 11, 1996	19.42	19.50	19.33	19.33
945	NYSE	PEO	Fri, Mar 8, 1996	19.58	19.75	19.42	19.50
944	NYSE	PEO	Thu, Mar 7, 1996	19.67	19.75	19.58	19.67
943	NYSE	PEO	Wed, Mar 6, 1996	19.58	19.75	19.50	19.67
942	NYSE	PEO	Tue, Mar 5, 1996	19.58	19.67	19.50	19.58
941	NYSE	PEO	Mon, Mar 4, 1996	19.50	19.67	19.42	19.58
940	NYSE	PEO	Fri, Mar 1, 1996	19.33	19.42	19.25	19.42
939	NYSE	PEO	Thu, Feb 29, 1996	19.50	19.50	19.42	19.50
938	NYSE	PEO	Wed, Feb 28, 1996	19.42	19.50	19.33	19.42
937	NYSE	PEO	Tue, Feb 27, 1996	19.42	19.50	19.33	19.42
936	NYSE	PEO	Mon, Feb 26, 1996	19.58	19.67	19.50	19.50
935	NYSE	PEO	Fri, Feb 23, 1996	19.83	19.92	19.67	19.75
934	NYSE	PEO	Thu, Feb 22, 1996	19.83	19.92	19.67	19.83
933	NYSE	PEO	Wed, Feb 21, 1996	19.67	19.83	19.58	19.67
932	NYSE	PEO	Tue, Feb 20, 1996	19.67	19.75	19.67	19.67
931	NYSE	PEO	Fri, Feb 16, 1996	19.58	19.75	19.58	19.67
930	NYSE	PEO	Thu, Feb 15, 1996	19.58	19.67	19.42	19.58
929	NYSE	PEO	Wed, Feb 14, 1996	19.83	19.83	19.50	19.67
928	NYSE	PEO	Tue, Feb 13, 1996	19.75	20.00	19.42	20.00
927	NYSE	PEO	Mon, Feb 12, 1996	19.42	19.75	19.33	19.75
926	NYSE	PEO	Fri, Feb 9, 1996	19.58	19.67	19.50	19.50
925	NYSE	PEO	Thu, Feb 8, 1996	19.50	19.67	19.42	19.67
924	NYSE	PEO	Wed, Feb 7, 1996	19.42	19.50	19.25	19.33
923	NYSE	PEO	Tue, Feb 6, 1996	19.58	19.67	19.50	19.58
922	NYSE	PEO	Mon, Feb 5, 1996	19.50	19.67	19.42	19.67
921	NYSE	PEO	Fri, Feb 2, 1996	19.17	19.42	19.17	19.33
920	NYSE	PEO	Thu, Feb 1, 1996	19.25	19.33	19.08	19.25
919	NYSE	PEO	Wed, Jan 31, 1996	19.17	19.33	19.08	19.25
918	NYSE	PEO	Tue, Jan 30, 1996	19.08	19.17	19.00	19.17
917	NYSE	PEO	Mon, Jan 29, 1996	19.17	19.17	19.08	19.17
916	NYSE	PEO	Fri, Jan 26, 1996	18.75	19.08	18.75	19.08
915	NYSE	PEO	Thu, Jan 25, 1996	19.00	19.08	18.75	18.75
914	NYSE	PEO	Wed, Jan 24, 1996	19.00	19.25	18.92	18.92
913	NYSE	PEO	Tue, Jan 23, 1996	19.25	19.25	18.92	19.17
912	NYSE	PEO	Mon, Jan 22, 1996	19.25	19.33	18.92	19.17
911	NYSE	PEO	Fri, Jan 19, 1996	19.08	19.25	19.00	19.25
910	NYSE	PEO	Thu, Jan 18, 1996	19.33	19.42	19.00	19.17
909	NYSE	PEO	Wed, Jan 17, 1996	19.25	19.25	19.17	19.25
908	NYSE	PEO	Tue, Jan 16, 1996	19.08	19.33	19.08	19.33
907	NYSE	PEO	Mon, Jan 15, 1996	19.33	19.33	19.08	19.25
906	NYSE	PEO	Fri, Jan 12, 1996	19.67	19.75	19.25	19.33
905	NYSE	PEO	Thu, Jan 11, 1996	19.58	19.67	19.33	19.67
904	NYSE	PEO	Wed, Jan 10, 1996	19.92	19.92	19.42	19.58
903	NYSE	PEO	Tue, Jan 9, 1996	19.92	20.33	19.83	19.92
902	NYSE	PEO	Mon, Jan 8, 1996	19.50	19.92	19.50	19.83
901	NYSE	PEO	Fri, Jan 5, 1996	19.25	19.50	19.25	19.50
900	NYSE	PEO	Thu, Jan 4, 1996	19.25	19.33	19.08	19.17
899	NYSE	PEO	Wed, Jan 3, 1996	19.08	19.25	19.08	19.17
898	NYSE	PEO	Tue, Jan 2, 1996	18.92	19.25	18.92	19.17
897	NYSE	PEO	Fri, Dec 29, 1995	18.92	19.08	18.83	18.83
896	NYSE	PEO	Thu, Dec 28, 1995	19.17	19.25	18.83	19.00
895	NYSE	PEO	Wed, Dec 27, 1995	19.00	19.17	19.00	19.17
894	NYSE	PEO	Tue, Dec 26, 1995	19.08	19.08	19.00	19.00
893	NYSE	PEO	Fri, Dec 22, 1995	18.83	19.00	18.75	18.75
892	NYSE	PEO	Thu, Dec 21, 1995	18.67	18.83	18.67	18.75
891	NYSE	PEO	Wed, Dec 20, 1995	18.58	18.83	18.58	18.67
890	NYSE	PEO	Tue, Dec 19, 1995	18.58	18.67	18.50	18.58
889	NYSE	PEO	Mon, Dec 18, 1995	18.83	18.83	18.58	18.58
888	NYSE	PEO	Fri, Dec 15, 1995	18.83	18.92	18.75	18.75
887	NYSE	PEO	Thu, Dec 14, 1995	18.83	18.92	18.75	18.83
886	NYSE	PEO	Wed, Dec 13, 1995	18.83	19.00	18.75	18.83
885	NYSE	PEO	Tue, Dec 12, 1995	18.83	18.92	18.75	18.92
884	NYSE	PEO	Mon, Dec 11, 1995	18.50	18.75	18.42	18.75
883	NYSE	PEO	Fri, Dec 8, 1995	18.42	18.42	18.33	18.33
882	NYSE	PEO	Thu, Dec 7, 1995	18.50	18.50	18.33	18.42
881	NYSE	PEO	Wed, Dec 6, 1995	18.42	18.58	18.42	18.50
880	NYSE	PEO	Tue, Dec 5, 1995	18.50	18.58	18.42	18.42
879	NYSE	PEO	Mon, Dec 4, 1995	18.42	18.58	18.42	18.42
878	NYSE	PEO	Fri, Dec 1, 1995	18.33	18.50	18.25	18.42
877	NYSE	PEO	Thu, Nov 30, 1995	18.50	18.50	18.33	18.33
876	NYSE	PEO	Wed, Nov 29, 1995	18.33	18.42	18.25	18.33
875	NYSE	PEO	Tue, Nov 28, 1995	18.33	18.42	18.25	18.42
874	NYSE	PEO	Mon, Nov 27, 1995	18.42	18.50	18.33	18.33
873	NYSE	PEO	Fri, Nov 24, 1995	18.25	18.33	18.25	18.33
872	NYSE	PEO	Wed, Nov 22, 1995	18.33	18.50	18.25	18.33
871	NYSE	PEO	Tue, Nov 21, 1995	18.25	18.50	18.08	18.42
870	NYSE	PEO	Mon, Nov 20, 1995	18.33	18.42	18.25	18.25
869	NYSE	PEO	Fri, Nov 17, 1995	17.83	18.25	17.83	18.25
868	NYSE	PEO	Thu, Nov 16, 1995	17.75	17.92	17.67	17.83
867	NYSE	PEO	Wed, Nov 15, 1995	18.67	18.67	18.58	18.58
866	NYSE	PEO	Tue, Nov 14, 1995	18.58	18.67	18.58	18.67
865	NYSE	PEO	Mon, Nov 13, 1995	18.67	18.67	18.58	18.58
864	NYSE	PEO	Fri, Nov 10, 1995	18.42	18.58	18.42	18.58
863	NYSE	PEO	Thu, Nov 9, 1995	18.58	18.58	18.42	18.50
862	NYSE	PEO	Wed, Nov 8, 1995	18.25	18.58	18.25	18.58
861	NYSE	PEO	Tue, Nov 7, 1995	18.42	18.58	18.25	18.33
860	NYSE	PEO	Mon, Nov 6, 1995	18.17	18.33	18.17	18.33
859	NYSE	PEO	Fri, Nov 3, 1995	18.17	18.17	18.08	18.08
858	NYSE	PEO	Thu, Nov 2, 1995	18.17	18.17	18.08	18.08
857	NYSE	PEO	Wed, Nov 1, 1995	18.17	18.25	18.08	18.08
856	NYSE	PEO	Tue, Oct 31, 1995	18.00	18.17	18.00	18.08
855	NYSE	PEO	Mon, Oct 30, 1995	18.25	18.25	18.00	18.08
854	NYSE	PEO	Fri, Oct 27, 1995	18.42	18.42	18.17	18.17
853	NYSE	PEO	Thu, Oct 26, 1995	18.50	18.50	18.33	18.33
852	NYSE	PEO	Wed, Oct 25, 1995	18.42	18.50	18.33	18.42
851	NYSE	PEO	Tue, Oct 24, 1995	18.50	18.58	18.42	18.50
850	NYSE	PEO	Mon, Oct 23, 1995	18.42	18.50	18.33	18.50
849	NYSE	PEO	Fri, Oct 20, 1995	18.42	18.58	18.42	18.50
848	NYSE	PEO	Thu, Oct 19, 1995	18.58	18.58	18.42	18.50
847	NYSE	PEO	Wed, Oct 18, 1995	18.50	18.67	18.50	18.50
846	NYSE	PEO	Tue, Oct 17, 1995	18.33	18.67	18.33	18.50
845	NYSE	PEO	Mon, Oct 16, 1995	18.42	18.58	18.42	18.42
844	NYSE	PEO	Fri, Oct 13, 1995	18.42	18.50	18.33	18.50
843	NYSE	PEO	Thu, Oct 12, 1995	18.42	18.50	18.42	18.50
842	NYSE	PEO	Wed, Oct 11, 1995	18.42	18.42	18.25	18.33
841	NYSE	PEO	Tue, Oct 10, 1995	18.50	18.50	18.25	18.42
840	NYSE	PEO	Mon, Oct 9, 1995	18.67	18.67	18.50	18.50
839	NYSE	PEO	Fri, Oct 6, 1995	18.58	18.67	18.50	18.67
838	NYSE	PEO	Thu, Oct 5, 1995	18.50	18.67	18.50	18.67
837	NYSE	PEO	Wed, Oct 4, 1995	18.58	18.67	18.50	18.50
836	NYSE	PEO	Tue, Oct 3, 1995	18.58	18.75	18.58	18.67
835	NYSE	PEO	Mon, Oct 2, 1995	18.83	18.83	18.67	18.67
834	NYSE	PEO	Fri, Sep 29, 1995	18.67	18.75	18.67	18.75
833	NYSE	PEO	Thu, Sep 28, 1995	18.58	18.75	18.58	18.67
832	NYSE	PEO	Wed, Sep 27, 1995	18.67	18.75	18.58	18.58
831	NYSE	PEO	Tue, Sep 26, 1995	18.67	18.83	18.67	18.75
830	NYSE	PEO	Mon, Sep 25, 1995	18.83	18.83	18.67	18.67
829	NYSE	PEO	Fri, Sep 22, 1995	19.00	19.08	18.83	18.83
828	NYSE	PEO	Thu, Sep 21, 1995	19.17	19.25	19.08	19.08
827	NYSE	PEO	Wed, Sep 20, 1995	19.17	19.33	19.17	19.17
826	NYSE	PEO	Tue, Sep 19, 1995	19.25	19.33	19.17	19.25
825	NYSE	PEO	Mon, Sep 18, 1995	19.25	19.33	19.17	19.17
824	NYSE	PEO	Fri, Sep 15, 1995	19.25	19.33	19.25	19.33
823	NYSE	PEO	Thu, Sep 14, 1995	19.25	19.33	19.17	19.25
822	NYSE	PEO	Wed, Sep 13, 1995	19.25	19.33	19.17	19.17
821	NYSE	PEO	Tue, Sep 12, 1995	18.92	19.25	18.92	19.25
820	NYSE	PEO	Mon, Sep 11, 1995	19.00	19.17	18.92	19.00
819	NYSE	PEO	Fri, Sep 8, 1995	19.00	19.00	18.83	18.92
818	NYSE	PEO	Thu, Sep 7, 1995	18.92	19.00	18.83	18.83
817	NYSE	PEO	Wed, Sep 6, 1995	19.00	19.08	18.92	18.92
816	NYSE	PEO	Tue, Sep 5, 1995	19.00	19.08	18.92	19.08
815	NYSE	PEO	Fri, Sep 1, 1995	18.33	18.92	18.33	18.83
814	NYSE	PEO	Thu, Aug 31, 1995	18.42	18.58	18.42	18.50
813	NYSE	PEO	Wed, Aug 30, 1995	18.50	18.58	18.42	18.50
812	NYSE	PEO	Tue, Aug 29, 1995	18.33	18.67	18.33	18.67
811	NYSE	PEO	Mon, Aug 28, 1995	18.50	18.67	18.33	18.33
810	NYSE	PEO	Fri, Aug 25, 1995	18.58	18.67	18.50	18.67
809	NYSE	PEO	Thu, Aug 24, 1995	18.50	18.58	18.42	18.50
808	NYSE	PEO	Wed, Aug 23, 1995	18.33	18.50	18.33	18.50
807	NYSE	PEO	Tue, Aug 22, 1995	18.17	18.42	18.17	18.42
806	NYSE	PEO	Mon, Aug 21, 1995	18.17	18.25	18.08	18.17
805	NYSE	PEO	Fri, Aug 18, 1995	18.25	18.25	18.08	18.08
804	NYSE	PEO	Thu, Aug 17, 1995	18.25	18.25	18.17	18.25
803	NYSE	PEO	Wed, Aug 16, 1995	18.33	18.42	18.33	18.42
802	NYSE	PEO	Tue, Aug 15, 1995	18.42	18.42	18.33	18.33
801	NYSE	PEO	Mon, Aug 14, 1995	18.50	18.58	18.42	18.42
800	NYSE	PEO	Fri, Aug 11, 1995	18.58	18.58	18.42	18.42
799	NYSE	PEO	Thu, Aug 10, 1995	18.50	18.58	18.50	18.50
798	NYSE	PEO	Wed, Aug 9, 1995	18.58	18.58	18.50	18.50
797	NYSE	PEO	Tue, Aug 8, 1995	18.58	18.67	18.50	18.50
796	NYSE	PEO	Mon, Aug 7, 1995	18.58	18.67	18.58	18.58
795	NYSE	PEO	Fri, Aug 4, 1995	18.58	18.67	18.58	18.67
794	NYSE	PEO	Thu, Aug 3, 1995	18.58	18.67	18.58	18.58
793	NYSE	PEO	Wed, Aug 2, 1995	18.58	18.75	18.58	18.67
792	NYSE	PEO	Tue, Aug 1, 1995	18.75	18.75	18.58	18.67
791	NYSE	PEO	Mon, Jul 31, 1995	18.58	18.67	18.50	18.67
790	NYSE	PEO	Fri, Jul 28, 1995	18.67	18.67	18.50	18.50
789	NYSE	PEO	Thu, Jul 27, 1995	18.58	18.67	18.50	18.58
788	NYSE	PEO	Wed, Jul 26, 1995	18.50	18.58	18.42	18.50
787	NYSE	PEO	Tue, Jul 25, 1995	18.50	18.58	18.42	18.42
786	NYSE	PEO	Mon, Jul 24, 1995	18.25	18.50	18.25	18.42
785	NYSE	PEO	Fri, Jul 21, 1995	18.33	18.33	18.25	18.33
784	NYSE	PEO	Thu, Jul 20, 1995	18.33	18.42	18.25	18.33
783	NYSE	PEO	Wed, Jul 19, 1995	18.50	18.50	18.25	18.50
782	NYSE	PEO	Tue, Jul 18, 1995	18.58	18.58	18.33	18.50
781	NYSE	PEO	Mon, Jul 17, 1995	18.50	18.58	18.42	18.50
780	NYSE	PEO	Fri, Jul 14, 1995	18.58	18.58	18.50	18.58
779	NYSE	PEO	Thu, Jul 13, 1995	18.50	18.67	18.42	18.50
778	NYSE	PEO	Wed, Jul 12, 1995	18.50	18.58	18.42	18.50
777	NYSE	PEO	Tue, Jul 11, 1995	18.58	18.58	18.50	18.50
776	NYSE	PEO	Mon, Jul 10, 1995	18.50	18.58	18.50	18.58
775	NYSE	PEO	Fri, Jul 7, 1995	18.58	18.67	18.33	18.58
774	NYSE	PEO	Thu, Jul 6, 1995	18.50	18.58	18.50	18.50
773	NYSE	PEO	Wed, Jul 5, 1995	18.67	18.67	18.50	18.50
772	NYSE	PEO	Mon, Jul 3, 1995	18.58	18.58	18.50	18.58
771	NYSE	PEO	Fri, Jun 30, 1995	18.58	18.58	18.50	18.50
770	NYSE	PEO	Thu, Jun 29, 1995	18.58	18.67	18.58	18.58
769	NYSE	PEO	Wed, Jun 28, 1995	18.75	18.75	18.58	18.67
768	NYSE	PEO	Tue, Jun 27, 1995	18.58	18.67	18.58	18.67
767	NYSE	PEO	Mon, Jun 26, 1995	18.58	18.67	18.58	18.67
766	NYSE	PEO	Fri, Jun 23, 1995	18.67	18.75	18.58	18.67
765	NYSE	PEO	Thu, Jun 22, 1995	18.58	18.67	18.50	18.58
764	NYSE	PEO	Wed, Jun 21, 1995	18.83	18.83	18.67	18.67
763	NYSE	PEO	Tue, Jun 20, 1995	18.92	19.00	18.83	18.83
762	NYSE	PEO	Mon, Jun 19, 1995	19.08	19.08	18.92	19.00
761	NYSE	PEO	Fri, Jun 16, 1995	19.08	19.08	18.92	18.92
760	NYSE	PEO	Thu, Jun 15, 1995	19.00	19.08	18.92	19.08
759	NYSE	PEO	Wed, Jun 14, 1995	18.92	19.00	18.83	18.92
758	NYSE	PEO	Tue, Jun 13, 1995	18.92	19.00	18.83	19.00
757	NYSE	PEO	Mon, Jun 12, 1995	19.08	19.17	18.92	19.00
756	NYSE	PEO	Fri, Jun 9, 1995	19.25	19.25	19.00	19.00
755	NYSE	PEO	Thu, Jun 8, 1995	19.08	19.25	19.08	19.17
754	NYSE	PEO	Wed, Jun 7, 1995	19.25	19.25	19.08	19.17
753	NYSE	PEO	Tue, Jun 6, 1995	19.00	19.25	19.00	19.25
752	NYSE	PEO	Mon, Jun 5, 1995	19.08	19.17	19.00	19.00
751	NYSE	PEO	Fri, Jun 2, 1995	19.25	19.33	19.17	19.17
750	NYSE	PEO	Thu, Jun 1, 1995	19.08	19.17	19.08	19.08
749	NYSE	PEO	Wed, May 31, 1995	19.08	19.17	19.00	19.00
748	NYSE	PEO	Tue, May 30, 1995	19.00	19.00	18.83	18.92
747	NYSE	PEO	Fri, May 26, 1995	19.00	19.08	18.92	19.00
746	NYSE	PEO	Thu, May 25, 1995	18.75	19.08	18.75	19.08
745	NYSE	PEO	Wed, May 24, 1995	18.75	18.83	18.67	18.83
744	NYSE	PEO	Tue, May 23, 1995	18.58	18.75	18.58	18.75
743	NYSE	PEO	Mon, May 22, 1995	18.67	18.75	18.50	18.58
742	NYSE	PEO	Fri, May 19, 1995	18.75	18.83	18.75	18.75
741	NYSE	PEO	Thu, May 18, 1995	18.92	19.08	18.83	18.83
740	NYSE	PEO	Wed, May 17, 1995	19.00	19.08	18.83	18.83
739	NYSE	PEO	Tue, May 16, 1995	19.17	19.17	19.00	19.08
738	NYSE	PEO	Mon, May 15, 1995	19.00	19.17	18.83	19.17
737	NYSE	PEO	Fri, May 12, 1995	18.92	19.00	18.83	18.92
736	NYSE	PEO	Thu, May 11, 1995	18.83	19.00	18.83	18.92
735	NYSE	PEO	Wed, May 10, 1995	19.08	19.17	18.83	18.83
734	NYSE	PEO	Tue, May 9, 1995	19.08	19.25	19.08	19.08
733	NYSE	PEO	Mon, May 8, 1995	19.17	19.25	19.17	19.25
732	NYSE	PEO	Fri, May 5, 1995	19.25	19.25	19.00	19.00
731	NYSE	PEO	Thu, May 4, 1995	19.25	19.42	19.08	19.25
730	NYSE	PEO	Wed, May 3, 1995	19.25	19.33	19.00	19.25
729	NYSE	PEO	Tue, May 2, 1995	19.50	19.58	19.33	19.33
728	NYSE	PEO	Mon, May 1, 1995	19.17	19.50	19.17	19.33
727	NYSE	PEO	Fri, Apr 28, 1995	18.83	19.00	18.83	19.00
726	NYSE	PEO	Thu, Apr 27, 1995	19.00	19.00	18.83	19.00
725	NYSE	PEO	Wed, Apr 26, 1995	19.00	19.08	18.92	18.92
724	NYSE	PEO	Tue, Apr 25, 1995	19.08	19.25	18.83	18.92
723	NYSE	PEO	Mon, Apr 24, 1995	18.92	19.00	18.83	19.00
722	NYSE	PEO	Fri, Apr 21, 1995	18.67	18.92	18.67	18.83
721	NYSE	PEO	Thu, Apr 20, 1995	18.42	18.75	18.25	18.75
720	NYSE	PEO	Wed, Apr 19, 1995	18.50	18.50	18.25	18.33
719	NYSE	PEO	Tue, Apr 18, 1995	18.42	18.58	18.33	18.50
718	NYSE	PEO	Mon, Apr 17, 1995	18.33	18.42	18.25	18.42
717	NYSE	PEO	Thu, Apr 13, 1995	18.50	18.58	18.42	18.42
716	NYSE	PEO	Wed, Apr 12, 1995	18.75	18.83	18.58	18.67
715	NYSE	PEO	Tue, Apr 11, 1995	18.50	18.75	18.42	18.75
714	NYSE	PEO	Mon, Apr 10, 1995	18.58	18.67	18.50	18.50
713	NYSE	PEO	Fri, Apr 7, 1995	18.75	18.75	18.58	18.58
712	NYSE	PEO	Thu, Apr 6, 1995	18.83	18.83	18.67	18.83
711	NYSE	PEO	Wed, Apr 5, 1995	18.75	18.75	18.58	18.67
710	NYSE	PEO	Tue, Apr 4, 1995	18.67	18.83	18.67	18.67
709	NYSE	PEO	Mon, Apr 3, 1995	18.50	18.67	18.33	18.67
708	NYSE	PEO	Fri, Mar 31, 1995	18.33	18.50	18.25	18.33
707	NYSE	PEO	Thu, Mar 30, 1995	18.50	18.50	18.33	18.42
706	NYSE	PEO	Wed, Mar 29, 1995	18.42	18.58	18.33	18.42
705	NYSE	PEO	Tue, Mar 28, 1995	18.33	18.50	18.33	18.50
704	NYSE	PEO	Mon, Mar 27, 1995	18.42	18.50	18.33	18.42
703	NYSE	PEO	Fri, Mar 24, 1995	18.17	18.42	18.08	18.33
702	NYSE	PEO	Thu, Mar 23, 1995	18.08	18.33	18.08	18.33
701	NYSE	PEO	Wed, Mar 22, 1995	18.00	18.08	17.83	18.00
700	NYSE	PEO	Tue, Mar 21, 1995	17.83	18.08	17.75	17.92
699	NYSE	PEO	Mon, Mar 20, 1995	18.00	18.00	17.83	18.00
698	NYSE	PEO	Fri, Mar 17, 1995	17.83	17.92	17.75	17.92
697	NYSE	PEO	Thu, Mar 16, 1995	17.83	18.00	17.67	17.67
696	NYSE	PEO	Wed, Mar 15, 1995	18.17	18.17	17.92	17.92
695	NYSE	PEO	Tue, Mar 14, 1995	18.33	18.33	18.08	18.08
694	NYSE	PEO	Mon, Mar 13, 1995	18.33	18.33	18.08	18.25
693	NYSE	PEO	Fri, Mar 10, 1995	18.33	18.58	18.17	18.17
692	NYSE	PEO	Thu, Mar 9, 1995	18.17	18.33	18.08	18.17
691	NYSE	PEO	Wed, Mar 8, 1995	17.58	18.00	17.58	18.00
690	NYSE	PEO	Tue, Mar 7, 1995	17.67	17.67	17.50	17.67
689	NYSE	PEO	Mon, Mar 6, 1995	17.25	17.58	17.17	17.58
688	NYSE	PEO	Fri, Mar 3, 1995	17.17	17.33	17.17	17.17
687	NYSE	PEO	Thu, Mar 2, 1995	17.33	17.42	17.17	17.25
686	NYSE	PEO	Wed, Mar 1, 1995	17.17	17.33	17.17	17.25
685	NYSE	PEO	Tue, Feb 28, 1995	17.25	17.25	17.17	17.17
684	NYSE	PEO	Mon, Feb 27, 1995	17.17	17.25	17.08	17.17
683	NYSE	PEO	Fri, Feb 24, 1995	17.33	17.33	17.17	17.17
682	NYSE	PEO	Thu, Feb 23, 1995	17.33	17.50	17.25	17.25
681	NYSE	PEO	Wed, Feb 22, 1995	17.17	17.33	17.17	17.25
680	NYSE	PEO	Tue, Feb 21, 1995	17.17	17.25	17.08	17.25
679	NYSE	PEO	Fri, Feb 17, 1995	17.17	17.25	17.08	17.17
678	NYSE	PEO	Thu, Feb 16, 1995	17.25	17.33	17.17	17.25
677	NYSE	PEO	Wed, Feb 15, 1995	17.25	17.33	17.08	17.33
676	NYSE	PEO	Tue, Feb 14, 1995	17.33	17.42	17.25	17.25
675	NYSE	PEO	Mon, Feb 13, 1995	17.58	17.58	17.33	17.33
674	NYSE	PEO	Fri, Feb 10, 1995	17.50	17.50	17.33	17.50
673	NYSE	PEO	Thu, Feb 9, 1995	17.42	17.50	17.33	17.33
672	NYSE	PEO	Wed, Feb 8, 1995	17.42	17.50	17.33	17.42
671	NYSE	PEO	Tue, Feb 7, 1995	17.33	17.58	17.33	17.50
670	NYSE	PEO	Mon, Feb 6, 1995	17.50	17.50	17.33	17.33
669	NYSE	PEO	Fri, Feb 3, 1995	17.50	17.50	17.33	17.33
668	NYSE	PEO	Thu, Feb 2, 1995	17.17	17.42	17.17	17.33
667	NYSE	PEO	Wed, Feb 1, 1995	17.17	17.33	17.17	17.25
666	NYSE	PEO	Tue, Jan 31, 1995	17.17	17.33	17.17	17.17
665	NYSE	PEO	Mon, Jan 30, 1995	17.17	17.33	17.17	17.33
664	NYSE	PEO	Fri, Jan 27, 1995	17.17	17.25	17.17	17.17
663	NYSE	PEO	Thu, Jan 26, 1995	17.17	17.25	17.17	17.17
662	NYSE	PEO	Wed, Jan 25, 1995	17.25	17.25	17.17	17.17
661	NYSE	PEO	Tue, Jan 24, 1995	17.17	17.25	17.08	17.25
660	NYSE	PEO	Mon, Jan 23, 1995	17.25	17.25	17.08	17.08
659	NYSE	PEO	Fri, Jan 20, 1995	17.00	17.25	17.00	17.25
658	NYSE	PEO	Thu, Jan 19, 1995	17.08	17.17	17.00	17.08
657	NYSE	PEO	Wed, Jan 18, 1995	17.00	17.08	17.00	17.08
656	NYSE	PEO	Tue, Jan 17, 1995	17.17	17.17	17.00	17.00
655	NYSE	PEO	Mon, Jan 16, 1995	16.83	17.17	16.83	17.17
654	NYSE	PEO	Fri, Jan 13, 1995	16.75	16.75	16.67	16.75
653	NYSE	PEO	Thu, Jan 12, 1995	16.75	16.83	16.75	16.75
652	NYSE	PEO	Wed, Jan 11, 1995	16.67	16.75	16.67	16.67
651	NYSE	PEO	Tue, Jan 10, 1995	16.67	16.75	16.67	16.67
650	NYSE	PEO	Mon, Jan 9, 1995	16.67	16.83	16.67	16.67
649	NYSE	PEO	Fri, Jan 6, 1995	16.67	16.75	16.67	16.67
648	NYSE	PEO	Thu, Jan 5, 1995	16.67	16.75	16.67	16.67
647	NYSE	PEO	Wed, Jan 4, 1995	16.58	16.75	16.58	16.67
646	NYSE	PEO	Tue, Jan 3, 1995	16.83	16.83	16.58	16.75
645	NYSE	PEO	Fri, Dec 30, 1994	16.58	16.83	16.42	16.83
644	NYSE	PEO	Thu, Dec 29, 1994	16.67	16.75	16.50	16.67
643	NYSE	PEO	Wed, Dec 28, 1994	16.92	17.00	16.67	16.67
642	NYSE	PEO	Tue, Dec 27, 1994	16.92	17.08	16.92	16.92
641	NYSE	PEO	Fri, Dec 23, 1994	17.00	17.00	16.83	17.00
640	NYSE	PEO	Thu, Dec 22, 1994	16.75	16.92	16.67	16.83
639	NYSE	PEO	Wed, Dec 21, 1994	16.83	16.83	16.67	16.75
638	NYSE	PEO	Tue, Dec 20, 1994	16.83	17.00	16.83	16.83
637	NYSE	PEO	Mon, Dec 19, 1994	16.92	17.00	16.83	16.83
636	NYSE	PEO	Fri, Dec 16, 1994	16.50	16.92	16.50	16.92
635	NYSE	PEO	Thu, Dec 15, 1994	16.58	16.58	16.42	16.50
634	NYSE	PEO	Wed, Dec 14, 1994	16.83	16.92	16.42	16.42
633	NYSE	PEO	Tue, Dec 13, 1994	16.75	16.92	16.67	16.83
632	NYSE	PEO	Mon, Dec 12, 1994	16.83	17.00	16.75	16.75
631	NYSE	PEO	Fri, Dec 9, 1994	16.83	17.00	16.83	16.92
630	NYSE	PEO	Thu, Dec 8, 1994	17.08	17.17	16.92	16.92
629	NYSE	PEO	Wed, Dec 7, 1994	17.00	17.08	17.00	17.00
628	NYSE	PEO	Tue, Dec 6, 1994	17.08	17.08	16.83	17.00
627	NYSE	PEO	Mon, Dec 5, 1994	17.17	17.33	17.08	17.08
626	NYSE	PEO	Fri, Dec 2, 1994	17.42	17.42	17.17	17.17
625	NYSE	PEO	Thu, Dec 1, 1994	17.42	17.50	17.33	17.33
624	NYSE	PEO	Wed, Nov 30, 1994	17.50	17.50	17.42	17.42
623	NYSE	PEO	Tue, Nov 29, 1994	17.42	17.50	17.42	17.42
622	NYSE	PEO	Mon, Nov 28, 1994	17.42	17.58	17.42	17.42
621	NYSE	PEO	Fri, Nov 25, 1994	17.33	17.58	17.33	17.58
620	NYSE	PEO	Wed, Nov 23, 1994	17.17	17.42	17.17	17.42
619	NYSE	PEO	Tue, Nov 22, 1994	17.75	17.75	17.25	17.25
618	NYSE	PEO	Mon, Nov 21, 1994	17.75	17.83	17.75	17.83
617	NYSE	PEO	Fri, Nov 18, 1994	18.00	18.00	17.75	17.92
616	NYSE	PEO	Thu, Nov 17, 1994	17.83	18.00	17.83	17.92
615	NYSE	PEO	Wed, Nov 16, 1994	18.00	18.00	17.83	17.92
614	NYSE	PEO	Tue, Nov 15, 1994	18.08	18.08	17.83	18.00
613	NYSE	PEO	Mon, Nov 14, 1994	19.08	19.08	18.67	18.83
612	NYSE	PEO	Fri, Nov 11, 1994	18.75	18.92	18.58	18.92
611	NYSE	PEO	Thu, Nov 10, 1994	19.08	19.08	18.83	18.92
610	NYSE	PEO	Wed, Nov 9, 1994	19.25	19.25	19.00	19.08
609	NYSE	PEO	Tue, Nov 8, 1994	19.17	19.17	19.08	19.08
608	NYSE	PEO	Mon, Nov 7, 1994	19.17	19.25	19.17	19.17
607	NYSE	PEO	Fri, Nov 4, 1994	19.17	19.33	19.17	19.17
606	NYSE	PEO	Thu, Nov 3, 1994	19.25	19.33	19.17	19.17
605	NYSE	PEO	Wed, Nov 2, 1994	19.33	19.50	19.33	19.33
604	NYSE	PEO	Tue, Nov 1, 1994	19.42	19.58	19.33	19.42
603	NYSE	PEO	Mon, Oct 31, 1994	19.58	19.58	19.50	19.50
602	NYSE	PEO	Fri, Oct 28, 1994	19.25	19.67	19.25	19.58
601	NYSE	PEO	Thu, Oct 27, 1994	19.08	19.25	19.08	19.17
600	NYSE	PEO	Wed, Oct 26, 1994	19.00	19.17	18.92	19.17
599	NYSE	PEO	Tue, Oct 25, 1994	18.75	19.00	18.75	19.00
598	NYSE	PEO	Mon, Oct 24, 1994	18.83	19.00	18.75	18.92
597	NYSE	PEO	Fri, Oct 21, 1994	19.17	19.17	19.00	19.00
596	NYSE	PEO	Thu, Oct 20, 1994	19.00	19.08	18.92	19.00
595	NYSE	PEO	Wed, Oct 19, 1994	19.17	19.17	18.92	18.92
594	NYSE	PEO	Tue, Oct 18, 1994	19.25	19.25	19.00	19.08
593	NYSE	PEO	Mon, Oct 17, 1994	19.08	19.25	18.92	19.17
592	NYSE	PEO	Fri, Oct 14, 1994	19.25	19.25	19.17	19.25
591	NYSE	PEO	Thu, Oct 13, 1994	19.25	19.33	19.17	19.17
590	NYSE	PEO	Wed, Oct 12, 1994	19.33	19.42	19.25	19.33
589	NYSE	PEO	Tue, Oct 11, 1994	19.50	19.50	19.33	19.42
588	NYSE	PEO	Mon, Oct 10, 1994	19.50	19.58	19.33	19.42
587	NYSE	PEO	Fri, Oct 7, 1994	18.75	19.25	18.75	19.25
586	NYSE	PEO	Thu, Oct 6, 1994	18.75	18.92	18.75	18.75
585	NYSE	PEO	Wed, Oct 5, 1994	18.75	18.92	18.75	18.75
584	NYSE	PEO	Tue, Oct 4, 1994	18.92	19.00	18.83	18.83
583	NYSE	PEO	Mon, Oct 3, 1994	19.00	19.08	18.83	19.08
582	NYSE	PEO	Fri, Sep 30, 1994	18.83	18.92	18.75	18.83
581	NYSE	PEO	Thu, Sep 29, 1994	18.83	19.00	18.83	19.00
580	NYSE	PEO	Wed, Sep 28, 1994	18.92	18.92	18.67	18.75
579	NYSE	PEO	Tue, Sep 27, 1994	18.92	19.00	18.75	18.92
578	NYSE	PEO	Mon, Sep 26, 1994	18.92	19.00	18.83	18.83
577	NYSE	PEO	Fri, Sep 23, 1994	18.92	19.00	18.92	19.00
576	NYSE	PEO	Thu, Sep 22, 1994	18.92	19.00	18.92	19.00
575	NYSE	PEO	Wed, Sep 21, 1994	19.00	19.00	18.92	18.92
574	NYSE	PEO	Tue, Sep 20, 1994	19.08	19.08	19.00	19.00
573	NYSE	PEO	Mon, Sep 19, 1994	19.00	19.08	18.92	19.00
572	NYSE	PEO	Fri, Sep 16, 1994	19.00	19.08	18.92	19.00
571	NYSE	PEO	Thu, Sep 15, 1994	19.08	19.17	19.00	19.17
570	NYSE	PEO	Wed, Sep 14, 1994	19.17	19.17	19.08	19.08
569	NYSE	PEO	Tue, Sep 13, 1994	19.17	19.25	19.08	19.17
568	NYSE	PEO	Mon, Sep 12, 1994	19.33	19.33	19.17	19.33
567	NYSE	PEO	Fri, Sep 9, 1994	19.17	19.33	19.08	19.25
566	NYSE	PEO	Thu, Sep 8, 1994	19.25	19.42	19.17	19.25
565	NYSE	PEO	Wed, Sep 7, 1994	19.25	19.33	19.08	19.33
564	NYSE	PEO	Tue, Sep 6, 1994	18.92	19.08	18.92	19.08
563	NYSE	PEO	Fri, Sep 2, 1994	19.17	19.17	18.92	18.92
562	NYSE	PEO	Thu, Sep 1, 1994	19.17	19.25	19.00	19.08
561	NYSE	PEO	Wed, Aug 31, 1994	19.25	19.25	19.08	19.17
560	NYSE	PEO	Tue, Aug 30, 1994	19.00	19.17	18.92	19.17
559	NYSE	PEO	Mon, Aug 29, 1994	18.83	19.17	18.83	19.08
558	NYSE	PEO	Fri, Aug 26, 1994	18.83	19.00	18.83	19.00
557	NYSE	PEO	Thu, Aug 25, 1994	18.92	19.00	18.83	18.92
556	NYSE	PEO	Wed, Aug 24, 1994	18.83	19.00	18.83	19.00
555	NYSE	PEO	Tue, Aug 23, 1994	19.08	19.17	18.83	18.83
554	NYSE	PEO	Mon, Aug 22, 1994	19.17	19.25	19.00	19.08
553	NYSE	PEO	Fri, Aug 19, 1994	19.17	19.17	19.08	19.17
552	NYSE	PEO	Thu, Aug 18, 1994	19.00	19.25	19.00	19.17
551	NYSE	PEO	Wed, Aug 17, 1994	19.25	19.33	19.00	19.00
550	NYSE	PEO	Tue, Aug 16, 1994	19.33	19.33	19.17	19.25
549	NYSE	PEO	Mon, Aug 15, 1994	19.33	19.50	19.33	19.33
548	NYSE	PEO	Fri, Aug 12, 1994	19.33	19.50	19.33	19.42
547	NYSE	PEO	Thu, Aug 11, 1994	19.50	19.50	19.33	19.50
546	NYSE	PEO	Wed, Aug 10, 1994	19.50	19.50	19.25	19.42
545	NYSE	PEO	Tue, Aug 9, 1994	19.50	19.50	19.33	19.33
544	NYSE	PEO	Mon, Aug 8, 1994	19.50	19.50	19.33	19.50
543	NYSE	PEO	Fri, Aug 5, 1994	19.42	19.50	19.42	19.50
542	NYSE	PEO	Thu, Aug 4, 1994	19.50	19.50	19.42	19.42
541	NYSE	PEO	Wed, Aug 3, 1994	19.42	19.50	19.33	19.42
540	NYSE	PEO	Tue, Aug 2, 1994	19.50	19.58	19.33	19.50
539	NYSE	PEO	Mon, Aug 1, 1994	19.33	19.58	19.33	19.50
538	NYSE	PEO	Fri, Jul 29, 1994	19.25	19.33	19.25	19.25
537	NYSE	PEO	Thu, Jul 28, 1994	19.42	19.50	19.25	19.25
536	NYSE	PEO	Wed, Jul 27, 1994	19.25	19.42	19.08	19.33
535	NYSE	PEO	Tue, Jul 26, 1994	19.25	19.25	19.00	19.08
534	NYSE	PEO	Mon, Jul 25, 1994	19.33	19.50	19.08	19.17
533	NYSE	PEO	Fri, Jul 22, 1994	19.33	19.50	19.33	19.42
532	NYSE	PEO	Thu, Jul 21, 1994	19.50	19.50	19.25	19.42
531	NYSE	PEO	Wed, Jul 20, 1994	19.58	19.58	19.50	19.50
530	NYSE	PEO	Tue, Jul 19, 1994	19.33	19.50	19.33	19.50
529	NYSE	PEO	Mon, Jul 18, 1994	19.25	19.33	19.17	19.33
528	NYSE	PEO	Fri, Jul 15, 1994	19.08	19.17	19.00	19.17
527	NYSE	PEO	Thu, Jul 14, 1994	19.00	19.17	19.00	19.00
526	NYSE	PEO	Wed, Jul 13, 1994	19.00	19.08	19.00	19.00
525	NYSE	PEO	Tue, Jul 12, 1994	19.00	19.17	18.92	19.08
524	NYSE	PEO	Mon, Jul 11, 1994	19.17	19.17	18.67	18.83
523	NYSE	PEO	Fri, Jul 8, 1994	19.25	19.33	19.17	19.17
522	NYSE	PEO	Thu, Jul 7, 1994	19.33	19.33	19.25	19.33
521	NYSE	PEO	Wed, Jul 6, 1994	19.17	19.33	19.08	19.25
520	NYSE	PEO	Tue, Jul 5, 1994	18.83	19.17	18.83	19.08
519	NYSE	PEO	Fri, Jul 1, 1994	18.75	18.92	18.75	18.83
518	NYSE	PEO	Thu, Jun 30, 1994	18.75	18.83	18.67	18.83
517	NYSE	PEO	Wed, Jun 29, 1994	18.67	18.92	18.58	18.75
516	NYSE	PEO	Tue, Jun 28, 1994	19.00	19.00	18.75	18.75
515	NYSE	PEO	Mon, Jun 27, 1994	19.00	19.00	18.83	18.92
514	NYSE	PEO	Fri, Jun 24, 1994	19.17	19.17	18.92	19.00
513	NYSE	PEO	Thu, Jun 23, 1994	19.08	19.08	18.83	19.08
512	NYSE	PEO	Wed, Jun 22, 1994	19.00	19.00	18.83	19.00
511	NYSE	PEO	Tue, Jun 21, 1994	19.00	19.00	18.92	19.00
510	NYSE	PEO	Mon, Jun 20, 1994	19.08	19.17	19.00	19.00
509	NYSE	PEO	Fri, Jun 17, 1994	19.08	19.25	19.00	19.00
508	NYSE	PEO	Thu, Jun 16, 1994	19.00	19.08	18.83	19.08
507	NYSE	PEO	Wed, Jun 15, 1994	18.92	19.00	18.75	18.92
506	NYSE	PEO	Tue, Jun 14, 1994	18.50	18.75	18.50	18.67
505	NYSE	PEO	Mon, Jun 13, 1994	18.83	19.00	18.50	18.58
504	NYSE	PEO	Fri, Jun 10, 1994	19.25	19.25	18.83	18.92
503	NYSE	PEO	Thu, Jun 9, 1994	19.33	19.33	19.17	19.17
502	NYSE	PEO	Wed, Jun 8, 1994	19.17	19.33	19.17	19.25
501	NYSE	PEO	Tue, Jun 7, 1994	19.25	19.33	19.17	19.25
500	NYSE	PEO	Mon, Jun 6, 1994	19.25	19.25	19.17	19.25
499	NYSE	PEO	Fri, Jun 3, 1994	19.50	19.50	19.25	19.25
498	NYSE	PEO	Thu, Jun 2, 1994	19.42	19.58	19.33	19.42
497	NYSE	PEO	Wed, Jun 1, 1994	19.42	19.42	19.25	19.25
496	NYSE	PEO	Tue, May 31, 1994	19.25	19.33	19.17	19.25
495	NYSE	PEO	Fri, May 27, 1994	19.17	19.33	19.17	19.33
494	NYSE	PEO	Thu, May 26, 1994	19.08	19.25	19.08	19.25
493	NYSE	PEO	Wed, May 25, 1994	19.00	19.17	19.00	19.17
492	NYSE	PEO	Tue, May 24, 1994	18.92	19.00	18.83	18.92
491	NYSE	PEO	Mon, May 23, 1994	18.83	18.83	18.75	18.75
490	NYSE	PEO	Fri, May 20, 1994	19.00	19.00	18.83	18.92
489	NYSE	PEO	Thu, May 19, 1994	18.92	19.00	18.92	18.92
488	NYSE	PEO	Wed, May 18, 1994	18.92	19.00	18.75	19.00
487	NYSE	PEO	Tue, May 17, 1994	19.00	19.00	18.92	18.92
486	NYSE	PEO	Mon, May 16, 1994	19.17	19.17	19.00	19.00
485	NYSE	PEO	Fri, May 13, 1994	19.25	19.42	19.08	19.08
484	NYSE	PEO	Thu, May 12, 1994	19.25	19.25	19.08	19.17
483	NYSE	PEO	Wed, May 11, 1994	19.17	19.25	19.08	19.17
482	NYSE	PEO	Tue, May 10, 1994	19.33	19.33	19.17	19.17
481	NYSE	PEO	Mon, May 9, 1994	19.33	19.50	19.17	19.42
480	NYSE	PEO	Fri, May 6, 1994	19.00	19.25	18.83	19.25
479	NYSE	PEO	Thu, May 5, 1994	18.83	19.00	18.83	18.83
478	NYSE	PEO	Wed, May 4, 1994	19.00	19.00	18.83	18.92
477	NYSE	PEO	Tue, May 3, 1994	18.83	18.92	18.75	18.83
476	NYSE	PEO	Mon, May 2, 1994	19.25	19.25	19.00	19.00
475	NYSE	PEO	Fri, Apr 29, 1994	19.00	19.17	19.00	19.17
474	NYSE	PEO	Thu, Apr 28, 1994	19.42	19.50	19.17	19.17
473	NYSE	PEO	Tue, Apr 26, 1994	19.50	19.50	19.33	19.42
472	NYSE	PEO	Mon, Apr 25, 1994	19.33	19.42	19.33	19.42
471	NYSE	PEO	Fri, Apr 22, 1994	19.25	19.50	19.25	19.33
470	NYSE	PEO	Thu, Apr 21, 1994	19.08	19.25	19.08	19.25
469	NYSE	PEO	Wed, Apr 20, 1994	19.00	19.08	18.83	18.92
468	NYSE	PEO	Tue, Apr 19, 1994	19.25	19.33	19.17	19.17
467	NYSE	PEO	Mon, Apr 18, 1994	19.08	19.42	19.08	19.42
466	NYSE	PEO	Fri, Apr 15, 1994	18.83	19.00	18.83	18.92
465	NYSE	PEO	Thu, Apr 14, 1994	18.50	18.75	18.42	18.75
464	NYSE	PEO	Wed, Apr 13, 1994	18.67	18.75	18.33	18.50
463	NYSE	PEO	Tue, Apr 12, 1994	18.33	18.50	18.33	18.50
462	NYSE	PEO	Mon, Apr 11, 1994	18.33	18.50	18.25	18.50
461	NYSE	PEO	Fri, Apr 8, 1994	18.33	18.33	18.33	18.33
460	NYSE	PEO	Thu, Apr 7, 1994	18.42	18.50	18.33	18.42
459	NYSE	PEO	Wed, Apr 6, 1994	18.50	18.50	18.33	18.33
458	NYSE	PEO	Tue, Apr 5, 1994	18.33	18.58	18.25	18.50
457	NYSE	PEO	Mon, Apr 4, 1994	18.25	18.33	18.25	18.33
456	NYSE	PEO	Thu, Mar 31, 1994	18.58	18.58	18.33	18.42
455	NYSE	PEO	Wed, Mar 30, 1994	19.08	19.08	18.67	18.67
454	NYSE	PEO	Tue, Mar 29, 1994	19.00	19.08	19.00	19.00
453	NYSE	PEO	Mon, Mar 28, 1994	19.25	19.25	19.00	19.08
452	NYSE	PEO	Fri, Mar 25, 1994	19.42	19.67	19.42	19.42
451	NYSE	PEO	Thu, Mar 24, 1994	19.50	19.67	19.42	19.42
450	NYSE	PEO	Wed, Mar 23, 1994	19.67	19.75	19.58	19.58
449	NYSE	PEO	Tue, Mar 22, 1994	19.50	19.75	19.50	19.67
448	NYSE	PEO	Mon, Mar 21, 1994	19.58	19.67	19.42	19.58
447	NYSE	PEO	Fri, Mar 18, 1994	19.50	19.83	19.50	19.67
446	NYSE	PEO	Thu, Mar 17, 1994	19.00	19.50	18.92	19.50
445	NYSE	PEO	Wed, Mar 16, 1994	19.00	19.08	18.92	18.92
444	NYSE	PEO	Tue, Mar 15, 1994	19.00	19.17	18.83	19.00
443	NYSE	PEO	Mon, Mar 14, 1994	18.83	18.83	18.67	18.83
442	NYSE	PEO	Fri, Mar 11, 1994	19.00	19.00	18.83	18.83
441	NYSE	PEO	Thu, Mar 10, 1994	18.92	18.92	18.75	18.92
440	NYSE	PEO	Wed, Mar 9, 1994	18.67	18.83	18.67	18.83
439	NYSE	PEO	Tue, Mar 8, 1994	19.25	19.25	18.75	18.75
438	NYSE	PEO	Mon, Mar 7, 1994	19.25	19.33	19.17	19.17
437	NYSE	PEO	Fri, Mar 4, 1994	19.33	19.33	19.17	19.25
436	NYSE	PEO	Thu, Mar 3, 1994	19.42	19.42	19.17	19.25
435	NYSE	PEO	Wed, Mar 2, 1994	19.50	19.50	19.25	19.42
434	NYSE	PEO	Tue, Mar 1, 1994	19.58	19.58	19.33	19.50
433	NYSE	PEO	Mon, Feb 28, 1994	19.42	19.58	19.42	19.42
432	NYSE	PEO	Fri, Feb 25, 1994	19.58	19.58	19.42	19.42
431	NYSE	PEO	Thu, Feb 24, 1994	19.58	19.67	19.50	19.58
430	NYSE	PEO	Wed, Feb 23, 1994	19.75	19.75	19.58	19.67
429	NYSE	PEO	Tue, Feb 22, 1994	19.83	19.83	19.67	19.75
428	NYSE	PEO	Fri, Feb 18, 1994	19.92	19.92	19.58	19.67
427	NYSE	PEO	Thu, Feb 17, 1994	19.92	19.92	19.75	19.83
426	NYSE	PEO	Wed, Feb 16, 1994	19.92	20.00	19.83	19.92
425	NYSE	PEO	Tue, Feb 15, 1994	19.83	20.00	19.83	19.83
424	NYSE	PEO	Mon, Feb 14, 1994	19.75	19.92	19.67	19.75
423	NYSE	PEO	Fri, Feb 11, 1994	19.50	19.67	19.50	19.67
422	NYSE	PEO	Thu, Feb 10, 1994	19.75	19.75	19.50	19.58
421	NYSE	PEO	Wed, Feb 9, 1994	19.58	19.67	19.42	19.67
420	NYSE	PEO	Tue, Feb 8, 1994	19.58	19.75	19.50	19.67
419	NYSE	PEO	Mon, Feb 7, 1994	19.50	19.75	19.50	19.58
418	NYSE	PEO	Fri, Feb 4, 1994	19.83	20.00	19.50	19.50
417	NYSE	PEO	Thu, Feb 3, 1994	20.00	20.17	19.83	19.92
416	NYSE	PEO	Wed, Feb 2, 1994	19.83	20.00	19.83	20.00
415	NYSE	PEO	Tue, Feb 1, 1994	19.92	19.92	19.75	19.83
414	NYSE	PEO	Mon, Jan 31, 1994	19.92	19.92	19.83	19.83
413	NYSE	PEO	Fri, Jan 28, 1994	19.92	19.92	19.83	19.92
412	NYSE	PEO	Thu, Jan 27, 1994	19.83	19.92	19.83	19.83
411	NYSE	PEO	Wed, Jan 26, 1994	20.00	20.00	19.83	19.83
410	NYSE	PEO	Tue, Jan 25, 1994	20.00	20.00	19.83	19.83
409	NYSE	PEO	Mon, Jan 24, 1994	19.75	20.00	19.67	19.92
408	NYSE	PEO	Fri, Jan 21, 1994	19.83	19.92	19.67	19.83
407	NYSE	PEO	Thu, Jan 20, 1994	19.67	19.75	19.50	19.75
406	NYSE	PEO	Wed, Jan 19, 1994	19.67	19.67	19.58	19.58
405	NYSE	PEO	Tue, Jan 18, 1994	19.50	19.67	19.42	19.58
404	NYSE	PEO	Mon, Jan 17, 1994	19.42	19.50	19.33	19.42
403	NYSE	PEO	Fri, Jan 14, 1994	19.17	19.42	19.17	19.25
402	NYSE	PEO	Thu, Jan 13, 1994	19.08	19.33	19.08	19.33
401	NYSE	PEO	Wed, Jan 12, 1994	19.25	19.33	19.08	19.25
400	NYSE	PEO	Tue, Jan 11, 1994	19.33	19.42	19.25	19.25
399	NYSE	PEO	Mon, Jan 10, 1994	19.33	19.50	19.33	19.42
398	NYSE	PEO	Fri, Jan 7, 1994	19.33	19.50	19.25	19.42
397	NYSE	PEO	Thu, Jan 6, 1994	19.00	19.33	19.00	19.33
396	NYSE	PEO	Wed, Jan 5, 1994	19.08	19.25	19.00	19.08
395	NYSE	PEO	Tue, Jan 4, 1994	18.67	19.08	18.67	19.00
394	NYSE	PEO	Mon, Jan 3, 1994	18.17	18.58	18.08	18.58
393	NYSE	PEO	Fri, Dec 31, 1993	18.42	18.50	18.33	18.33
392	NYSE	PEO	Thu, Dec 30, 1993	18.42	18.58	18.33	18.42
391	NYSE	PEO	Wed, Dec 29, 1993	18.50	18.67	18.42	18.50
390	NYSE	PEO	Tue, Dec 28, 1993	18.67	18.83	18.50	18.50
389	NYSE	PEO	Mon, Dec 27, 1993	18.67	18.83	18.67	18.75
388	NYSE	PEO	Thu, Dec 23, 1993	18.67	18.83	18.67	18.75
387	NYSE	PEO	Wed, Dec 22, 1993	18.58	18.75	18.58	18.58
386	NYSE	PEO	Tue, Dec 21, 1993	18.75	18.75	18.58	18.67
385	NYSE	PEO	Mon, Dec 20, 1993	18.75	18.75	18.58	18.67
384	NYSE	PEO	Fri, Dec 17, 1993	18.58	18.75	18.50	18.75
383	NYSE	PEO	Thu, Dec 16, 1993	18.50	18.58	18.50	18.50
382	NYSE	PEO	Wed, Dec 15, 1993	18.50	18.58	18.50	18.50
381	NYSE	PEO	Tue, Dec 14, 1993	18.50	18.58	18.50	18.50
380	NYSE	PEO	Mon, Dec 13, 1993	18.58	18.58	18.42	18.50
379	NYSE	PEO	Fri, Dec 10, 1993	18.58	18.58	18.50	18.58
378	NYSE	PEO	Thu, Dec 9, 1993	18.50	18.58	18.50	18.58
377	NYSE	PEO	Wed, Dec 8, 1993	18.67	18.67	18.50	18.50
376	NYSE	PEO	Tue, Dec 7, 1993	18.50	18.67	18.50	18.67
375	NYSE	PEO	Mon, Dec 6, 1993	18.58	18.58	18.33	18.58
374	NYSE	PEO	Fri, Dec 3, 1993	18.50	18.58	18.42	18.58
373	NYSE	PEO	Thu, Dec 2, 1993	18.58	18.67	18.50	18.50
372	NYSE	PEO	Wed, Dec 1, 1993	18.50	18.67	18.42	18.50
371	NYSE	PEO	Tue, Nov 30, 1993	18.33	18.42	18.17	18.42
370	NYSE	PEO	Mon, Nov 29, 1993	18.50	18.50	18.25	18.25
369	NYSE	PEO	Fri, Nov 26, 1993	18.83	18.83	18.42	18.50
368	NYSE	PEO	Wed, Nov 24, 1993	18.75	18.92	18.75	18.75
367	NYSE	PEO	Tue, Nov 23, 1993	18.75	18.83	18.75	18.83
366	NYSE	PEO	Mon, Nov 22, 1993	18.75	18.83	18.75	18.83
365	NYSE	PEO	Fri, Nov 19, 1993	18.83	18.92	18.75	18.75
364	NYSE	PEO	Thu, Nov 18, 1993	18.83	18.92	18.83	18.92
363	NYSE	PEO	Wed, Nov 17, 1993	18.92	18.92	18.75	18.92
362	NYSE	PEO	Tue, Nov 16, 1993	18.75	18.92	18.75	18.83
361	NYSE	PEO	Mon, Nov 15, 1993	19.92	20.00	19.75	19.75
360	NYSE	PEO	Fri, Nov 12, 1993	20.00	20.00	19.92	19.92
359	NYSE	PEO	Thu, Nov 11, 1993	19.92	19.92	19.83	19.92
358	NYSE	PEO	Wed, Nov 10, 1993	19.92	20.00	19.92	19.92
357	NYSE	PEO	Tue, Nov 9, 1993	19.83	20.00	19.83	20.00
356	NYSE	PEO	Mon, Nov 8, 1993	19.92	19.92	19.75	19.92
355	NYSE	PEO	Fri, Nov 5, 1993	19.83	20.00	19.75	19.83
354	NYSE	PEO	Thu, Nov 4, 1993	20.00	20.00	19.83	19.83
353	NYSE	PEO	Wed, Nov 3, 1993	20.08	20.08	19.92	20.00
352	NYSE	PEO	Tue, Nov 2, 1993	20.08	20.17	20.08	20.17
351	NYSE	PEO	Mon, Nov 1, 1993	20.08	20.08	20.00	20.08
350	NYSE	PEO	Fri, Oct 29, 1993	20.08	20.17	20.08	20.08
349	NYSE	PEO	Thu, Oct 28, 1993	20.17	20.17	20.08	20.08
348	NYSE	PEO	Wed, Oct 27, 1993	20.08	20.17	20.08	20.17
347	NYSE	PEO	Tue, Oct 26, 1993	20.17	20.17	20.08	20.17
346	NYSE	PEO	Mon, Oct 25, 1993	20.17	20.17	20.08	20.17
345	NYSE	PEO	Fri, Oct 22, 1993	20.25	20.25	20.08	20.17
344	NYSE	PEO	Thu, Oct 21, 1993	20.08	20.17	20.00	20.17
343	NYSE	PEO	Wed, Oct 20, 1993	20.25	20.33	20.17	20.25
342	NYSE	PEO	Tue, Oct 19, 1993	20.42	20.42	20.25	20.33
341	NYSE	PEO	Mon, Oct 18, 1993	20.25	20.42	20.17	20.33
340	NYSE	PEO	Fri, Oct 15, 1993	20.33	20.33	20.17	20.17
339	NYSE	PEO	Thu, Oct 14, 1993	20.42	20.42	20.33	20.33
338	NYSE	PEO	Wed, Oct 13, 1993	20.25	20.42	20.25	20.42
337	NYSE	PEO	Tue, Oct 12, 1993	20.17	20.42	20.17	20.42
336	NYSE	PEO	Mon, Oct 11, 1993	20.17	20.33	20.17	20.17
335	NYSE	PEO	Fri, Oct 8, 1993	20.25	20.25	20.08	20.17
334	NYSE	PEO	Thu, Oct 7, 1993	20.17	20.25	20.00	20.17
333	NYSE	PEO	Wed, Oct 6, 1993	20.00	20.17	20.00	20.17
332	NYSE	PEO	Tue, Oct 5, 1993	19.83	20.08	19.83	20.08
331	NYSE	PEO	Mon, Oct 4, 1993	20.17	20.17	20.00	20.00
330	NYSE	PEO	Fri, Oct 1, 1993	19.92	20.17	19.92	20.17
329	NYSE	PEO	Thu, Sep 30, 1993	20.00	20.08	19.92	20.08
328	NYSE	PEO	Wed, Sep 29, 1993	19.50	19.92	19.50	19.92
327	NYSE	PEO	Tue, Sep 28, 1993	19.58	19.58	19.50	19.50
326	NYSE	PEO	Mon, Sep 27, 1993	19.50	19.58	19.42	19.58
325	NYSE	PEO	Fri, Sep 24, 1993	19.58	19.58	19.50	19.58
324	NYSE	PEO	Thu, Sep 23, 1993	19.42	19.58	19.42	19.50
323	NYSE	PEO	Wed, Sep 22, 1993	19.67	19.67	19.42	19.50
322	NYSE	PEO	Tue, Sep 21, 1993	19.58	19.58	19.42	19.58
321	NYSE	PEO	Mon, Sep 20, 1993	19.25	19.50	19.25	19.50
320	NYSE	PEO	Fri, Sep 17, 1993	19.33	19.42	19.25	19.25
319	NYSE	PEO	Thu, Sep 16, 1993	19.50	19.58	19.42	19.50
318	NYSE	PEO	Wed, Sep 15, 1993	19.33	19.58	19.25	19.58
317	NYSE	PEO	Tue, Sep 14, 1993	19.42	19.50	19.33	19.50
316	NYSE	PEO	Mon, Sep 13, 1993	19.58	19.67	19.42	19.42
315	NYSE	PEO	Fri, Sep 10, 1993	19.67	19.67	19.58	19.67
314	NYSE	PEO	Thu, Sep 9, 1993	19.67	19.75	19.67	19.67
313	NYSE	PEO	Wed, Sep 8, 1993	19.58	19.92	19.58	19.83
312	NYSE	PEO	Tue, Sep 7, 1993	20.00	20.00	19.58	19.58
311	NYSE	PEO	Fri, Sep 3, 1993	20.17	20.17	20.00	20.00
310	NYSE	PEO	Thu, Sep 2, 1993	20.00	20.08	19.83	20.00
309	NYSE	PEO	Wed, Sep 1, 1993	19.67	20.00	19.67	20.00
308	NYSE	PEO	Tue, Aug 31, 1993	20.00	20.08	19.75	19.75
307	NYSE	PEO	Mon, Aug 30, 1993	20.00	20.08	19.92	20.08
306	NYSE	PEO	Fri, Aug 27, 1993	19.75	19.92	19.67	19.83
305	NYSE	PEO	Thu, Aug 26, 1993	19.67	20.08	19.67	19.92
304	NYSE	PEO	Wed, Aug 25, 1993	19.58	19.83	19.58	19.75
303	NYSE	PEO	Tue, Aug 24, 1993	19.42	19.50	19.42	19.50
302	NYSE	PEO	Mon, Aug 23, 1993	19.33	19.50	19.25	19.50
301	NYSE	PEO	Fri, Aug 20, 1993	19.17	19.25	19.08	19.25
300	NYSE	PEO	Thu, Aug 19, 1993	19.25	19.25	19.08	19.25
299	NYSE	PEO	Wed, Aug 18, 1993	19.08	19.17	19.00	19.17
298	NYSE	PEO	Tue, Aug 17, 1993	19.08	19.08	18.92	19.08
297	NYSE	PEO	Mon, Aug 16, 1993	18.92	19.08	18.83	19.08
296	NYSE	PEO	Fri, Aug 13, 1993	18.67	18.92	18.67	18.83
295	NYSE	PEO	Thu, Aug 12, 1993	18.67	18.67	18.58	18.58
294	NYSE	PEO	Wed, Aug 11, 1993	18.58	18.67	18.50	18.58
293	NYSE	PEO	Tue, Aug 10, 1993	18.50	18.67	18.50	18.67
292	NYSE	PEO	Mon, Aug 9, 1993	18.58	18.67	18.50	18.67
291	NYSE	PEO	Fri, Aug 6, 1993	18.67	18.67	18.50	18.50
290	NYSE	PEO	Thu, Aug 5, 1993	18.67	18.75	18.50	18.50
289	NYSE	PEO	Wed, Aug 4, 1993	18.58	18.75	18.58	18.67
288	NYSE	PEO	Tue, Aug 3, 1993	18.75	18.75	18.58	18.58
287	NYSE	PEO	Mon, Aug 2, 1993	18.67	18.67	18.58	18.67
286	NYSE	PEO	Fri, Jul 30, 1993	18.67	18.67	18.58	18.58
285	NYSE	PEO	Thu, Jul 29, 1993	18.58	18.67	18.58	18.67
284	NYSE	PEO	Wed, Jul 28, 1993	18.58	18.67	18.58	18.67
283	NYSE	PEO	Tue, Jul 27, 1993	18.58	18.67	18.58	18.67
282	NYSE	PEO	Mon, Jul 26, 1993	18.58	18.67	18.58	18.67
281	NYSE	PEO	Fri, Jul 23, 1993	18.58	18.58	18.50	18.50
280	NYSE	PEO	Thu, Jul 22, 1993	18.42	18.58	18.42	18.50
279	NYSE	PEO	Wed, Jul 21, 1993	18.42	18.58	18.42	18.42
278	NYSE	PEO	Tue, Jul 20, 1993	18.58	18.58	18.42	18.50
277	NYSE	PEO	Mon, Jul 19, 1993	18.58	18.67	18.50	18.58
276	NYSE	PEO	Fri, Jul 16, 1993	18.67	18.67	18.58	18.67
275	NYSE	PEO	Thu, Jul 15, 1993	18.75	18.83	18.67	18.67
274	NYSE	PEO	Wed, Jul 14, 1993	18.83	18.83	18.75	18.75
273	NYSE	PEO	Tue, Jul 13, 1993	18.58	18.83	18.50	18.83
272	NYSE	PEO	Mon, Jul 12, 1993	18.83	18.92	18.67	18.67
271	NYSE	PEO	Fri, Jul 9, 1993	18.75	18.83	18.67	18.67
270	NYSE	PEO	Thu, Jul 8, 1993	18.83	18.92	18.75	18.83
269	NYSE	PEO	Wed, Jul 7, 1993	18.83	18.92	18.83	18.83
268	NYSE	PEO	Tue, Jul 6, 1993	19.00	19.00	18.83	18.83
267	NYSE	PEO	Fri, Jul 2, 1993	18.92	19.00	18.92	18.92
266	NYSE	PEO	Thu, Jul 1, 1993	18.83	19.00	18.83	19.00
265	NYSE	PEO	Wed, Jun 30, 1993	18.92	19.00	18.83	18.92
264	NYSE	PEO	Tue, Jun 29, 1993	18.83	19.00	18.83	18.92
263	NYSE	PEO	Mon, Jun 28, 1993	18.83	18.92	18.75	18.83
262	NYSE	PEO	Fri, Jun 25, 1993	18.92	19.00	18.83	18.83
261	NYSE	PEO	Thu, Jun 24, 1993	18.75	18.92	18.75	18.92
260	NYSE	PEO	Wed, Jun 23, 1993	18.92	18.92	18.58	18.67
259	NYSE	PEO	Tue, Jun 22, 1993	18.83	18.92	18.83	18.92
258	NYSE	PEO	Mon, Jun 21, 1993	18.92	19.00	18.83	18.83
257	NYSE	PEO	Fri, Jun 18, 1993	18.83	18.92	18.83	18.92
256	NYSE	PEO	Thu, Jun 17, 1993	18.92	19.00	18.83	18.83
255	NYSE	PEO	Wed, Jun 16, 1993	18.83	18.92	18.75	18.92
254	NYSE	PEO	Tue, Jun 15, 1993	18.83	18.92	18.83	18.83
253	NYSE	PEO	Mon, Jun 14, 1993	19.00	19.00	18.83	18.92
252	NYSE	PEO	Fri, Jun 11, 1993	19.42	19.42	19.08	19.08
251	NYSE	PEO	Thu, Jun 10, 1993	19.25	19.42	19.25	19.33
250	NYSE	PEO	Wed, Jun 9, 1993	19.42	19.42	19.33	19.33
249	NYSE	PEO	Tue, Jun 8, 1993	19.33	19.42	19.25	19.42
248	NYSE	PEO	Mon, Jun 7, 1993	19.25	19.33	19.25	19.25
247	NYSE	PEO	Fri, Jun 4, 1993	19.17	19.33	19.17	19.33
246	NYSE	PEO	Thu, Jun 3, 1993	19.25	19.25	19.17	19.17
245	NYSE	PEO	Wed, Jun 2, 1993	19.25	19.33	19.17	19.25
244	NYSE	PEO	Tue, Jun 1, 1993	19.33	19.42	19.25	19.33
243	NYSE	PEO	Fri, May 28, 1993	19.33	19.42	19.25	19.25
242	NYSE	PEO	Thu, May 27, 1993	19.33	19.50	19.33	19.42
241	NYSE	PEO	Wed, May 26, 1993	19.33	19.50	19.25	19.50
240	NYSE	PEO	Tue, May 25, 1993	19.33	19.33	19.25	19.33
239	NYSE	PEO	Mon, May 24, 1993	19.25	19.33	19.17	19.17
238	NYSE	PEO	Fri, May 21, 1993	19.25	19.42	19.25	19.33
237	NYSE	PEO	Thu, May 20, 1993	19.25	19.33	19.25	19.33
236	NYSE	PEO	Wed, May 19, 1993	19.33	19.50	19.25	19.25
235	NYSE	PEO	Tue, May 18, 1993	19.25	19.33	19.25	19.33
234	NYSE	PEO	Mon, May 17, 1993	19.25	19.33	19.17	19.33
233	NYSE	PEO	Fri, May 14, 1993	19.33	19.33	19.17	19.25
232	NYSE	PEO	Thu, May 13, 1993	19.17	19.33	19.17	19.25
231	NYSE	PEO	Wed, May 12, 1993	19.25	19.42	19.25	19.25
230	NYSE	PEO	Tue, May 11, 1993	19.17	19.25	19.08	19.17
229	NYSE	PEO	Mon, May 10, 1993	19.17	19.25	19.17	19.17
228	NYSE	PEO	Fri, May 7, 1993	19.33	19.33	19.08	19.25
227	NYSE	PEO	Thu, May 6, 1993	19.33	19.42	19.17	19.17
226	NYSE	PEO	Wed, May 5, 1993	19.42	19.50	19.25	19.25
225	NYSE	PEO	Tue, May 4, 1993	19.25	19.42	19.17	19.42
224	NYSE	PEO	Mon, May 3, 1993	19.33	19.33	19.25	19.25
223	NYSE	PEO	Fri, Apr 30, 1993	19.08	19.33	19.08	19.33
222	NYSE	PEO	Thu, Apr 29, 1993	19.17	19.17	19.08	19.17
221	NYSE	PEO	Wed, Apr 28, 1993	19.25	19.25	19.00	19.17
220	NYSE	PEO	Tue, Apr 27, 1993	19.00	19.17	19.00	19.17
219	NYSE	PEO	Mon, Apr 26, 1993	19.00	19.17	19.00	19.08
218	NYSE	PEO	Fri, Apr 23, 1993	19.00	19.08	18.92	19.00
217	NYSE	PEO	Thu, Apr 22, 1993	19.17	19.17	18.92	18.92
216	NYSE	PEO	Wed, Apr 21, 1993	19.08	19.08	19.00	19.00
215	NYSE	PEO	Tue, Apr 20, 1993	19.08	19.25	19.00	19.08
214	NYSE	PEO	Mon, Apr 19, 1993	19.17	19.25	19.08	19.08
213	NYSE	PEO	Fri, Apr 16, 1993	18.92	19.08	18.92	18.92
212	NYSE	PEO	Thu, Apr 15, 1993	19.08	19.08	18.83	18.92
211	NYSE	PEO	Wed, Apr 14, 1993	19.00	19.08	19.00	19.00
210	NYSE	PEO	Tue, Apr 13, 1993	18.92	19.00	18.92	19.00
209	NYSE	PEO	Mon, Apr 12, 1993	18.92	19.00	18.83	19.00
208	NYSE	PEO	Thu, Apr 8, 1993	18.92	18.92	18.83	18.83
207	NYSE	PEO	Wed, Apr 7, 1993	18.92	18.92	18.83	18.83
206	NYSE	PEO	Tue, Apr 6, 1993	18.92	18.92	18.83	18.92
205	NYSE	PEO	Mon, Apr 5, 1993	18.83	18.92	18.75	18.92
204	NYSE	PEO	Fri, Apr 2, 1993	18.67	18.83	18.67	18.75
203	NYSE	PEO	Thu, Apr 1, 1993	18.58	18.75	18.58	18.75
202	NYSE	PEO	Wed, Mar 31, 1993	18.67	18.75	18.58	18.67
201	NYSE	PEO	Tue, Mar 30, 1993	18.75	18.92	18.67	18.67
200	NYSE	PEO	Mon, Mar 29, 1993	18.83	18.92	18.75	18.75
199	NYSE	PEO	Fri, Mar 26, 1993	18.75	18.92	18.75	18.92
198	NYSE	PEO	Thu, Mar 25, 1993	18.75	18.92	18.67	18.83
197	NYSE	PEO	Wed, Mar 24, 1993	18.75	18.83	18.67	18.75
196	NYSE	PEO	Tue, Mar 23, 1993	18.75	18.83	18.58	18.75
195	NYSE	PEO	Mon, Mar 22, 1993	18.58	18.83	18.58	18.67
194	NYSE	PEO	Fri, Mar 19, 1993	18.50	18.67	18.50	18.50
193	NYSE	PEO	Thu, Mar 18, 1993	18.58	18.58	18.50	18.50
192	NYSE	PEO	Wed, Mar 17, 1993	18.67	18.83	18.50	18.50
191	NYSE	PEO	Tue, Mar 16, 1993	18.67	18.67	18.50	18.58
190	NYSE	PEO	Mon, Mar 15, 1993	18.50	18.58	18.50	18.50
189	NYSE	PEO	Fri, Mar 12, 1993	18.50	18.50	18.42	18.42
188	NYSE	PEO	Thu, Mar 11, 1993	18.58	18.58	18.42	18.50
187	NYSE	PEO	Wed, Mar 10, 1993	18.67	18.67	18.50	18.50
186	NYSE	PEO	Tue, Mar 9, 1993	18.50	18.58	18.42	18.50
185	NYSE	PEO	Mon, Mar 8, 1993	18.42	18.58	18.33	18.50
184	NYSE	PEO	Fri, Mar 5, 1993	18.50	18.50	18.33	18.33
183	NYSE	PEO	Thu, Mar 4, 1993	18.33	18.50	18.25	18.42
182	NYSE	PEO	Wed, Mar 3, 1993	18.25	18.50	18.25	18.33
181	NYSE	PEO	Tue, Mar 2, 1993	18.17	18.42	18.17	18.33
180	NYSE	PEO	Mon, Mar 1, 1993	17.92	18.08	17.92	18.08
179	NYSE	PEO	Fri, Feb 26, 1993	17.75	18.00	17.75	17.83
178	NYSE	PEO	Thu, Feb 25, 1993	17.92	17.92	17.75	17.83
177	NYSE	PEO	Wed, Feb 24, 1993	17.92	18.08	17.92	18.00
176	NYSE	PEO	Tue, Feb 23, 1993	18.25	18.25	17.75	17.83
175	NYSE	PEO	Mon, Feb 22, 1993	17.75	18.17	17.67	18.08
174	NYSE	PEO	Fri, Feb 19, 1993	17.50	17.75	17.42	17.75
173	NYSE	PEO	Thu, Feb 18, 1993	17.42	17.50	17.33	17.33
172	NYSE	PEO	Wed, Feb 17, 1993	17.58	17.58	17.42	17.42
171	NYSE	PEO	Tue, Feb 16, 1993	17.58	17.67	17.50	17.50
170	NYSE	PEO	Fri, Feb 12, 1993	17.75	17.75	17.58	17.58
169	NYSE	PEO	Thu, Feb 11, 1993	17.58	17.67	17.58	17.67
168	NYSE	PEO	Wed, Feb 10, 1993	17.58	17.75	17.50	17.50
167	NYSE	PEO	Tue, Feb 9, 1993	17.67	17.67	17.58	17.67
166	NYSE	PEO	Mon, Feb 8, 1993	17.42	17.83	17.42	17.75
165	NYSE	PEO	Fri, Feb 5, 1993	17.25	17.42	17.25	17.25
164	NYSE	PEO	Thu, Feb 4, 1993	17.42	17.42	17.25	17.33
163	NYSE	PEO	Wed, Feb 3, 1993	17.42	17.50	17.33	17.33
162	NYSE	PEO	Tue, Feb 2, 1993	17.42	17.42	17.25	17.42
161	NYSE	PEO	Mon, Feb 1, 1993	17.25	17.33	17.08	17.25
160	NYSE	PEO	Fri, Jan 29, 1993	17.25	17.25	17.17	17.25
159	NYSE	PEO	Thu, Jan 28, 1993	17.00	17.33	17.00	17.25
158	NYSE	PEO	Wed, Jan 27, 1993	17.17	17.17	17.00	17.08
157	NYSE	PEO	Tue, Jan 26, 1993	17.00	17.25	17.00	17.17
156	NYSE	PEO	Mon, Jan 25, 1993	16.75	17.00	16.75	16.92
155	NYSE	PEO	Fri, Jan 22, 1993	16.67	16.67	16.50	16.67
154	NYSE	PEO	Thu, Jan 21, 1993	16.67	16.75	16.58	16.58
153	NYSE	PEO	Wed, Jan 20, 1993	16.83	16.83	16.75	16.83
152	NYSE	PEO	Tue, Jan 19, 1993	16.67	16.83	16.67	16.75
151	NYSE	PEO	Mon, Jan 18, 1993	16.83	16.92	16.75	16.75
150	NYSE	PEO	Fri, Jan 15, 1993	16.83	16.83	16.67	16.75
149	NYSE	PEO	Thu, Jan 14, 1993	16.83	17.00	16.75	16.75
148	NYSE	PEO	Wed, Jan 13, 1993	16.83	17.00	16.75	17.00
147	NYSE	PEO	Tue, Jan 12, 1993	16.75	16.83	16.75	16.83
146	NYSE	PEO	Mon, Jan 11, 1993	16.83	16.83	16.75	16.83
145	NYSE	PEO	Fri, Jan 8, 1993	16.83	16.83	16.75	16.83
144	NYSE	PEO	Thu, Jan 7, 1993	16.83	16.92	16.75	16.83
143	NYSE	PEO	Wed, Jan 6, 1993	16.83	16.92	16.75	16.83
142	NYSE	PEO	Tue, Jan 5, 1993	16.75	16.92	16.75	16.75
141	NYSE	PEO	Mon, Jan 4, 1993	16.75	16.92	16.75	16.92
140	NYSE	PEO	Thu, Dec 31, 1992	16.83	16.92	16.83	16.83
139	NYSE	PEO	Wed, Dec 30, 1992	16.83	16.92	16.83	16.83
138	NYSE	PEO	Tue, Dec 29, 1992	16.83	16.92	16.75	16.83
137	NYSE	PEO	Mon, Dec 28, 1992	16.75	16.92	16.75	16.92
136	NYSE	PEO	Thu, Dec 24, 1992	16.75	16.83	16.75	16.83
135	NYSE	PEO	Wed, Dec 23, 1992	16.83	16.92	16.75	16.75
134	NYSE	PEO	Tue, Dec 22, 1992	17.00	17.00	16.75	16.75
133	NYSE	PEO	Mon, Dec 21, 1992	17.00	17.00	16.83	16.83
132	NYSE	PEO	Fri, Dec 18, 1992	16.92	17.00	16.83	17.00
131	NYSE	PEO	Thu, Dec 17, 1992	16.75	16.92	16.75	16.83
130	NYSE	PEO	Wed, Dec 16, 1992	16.75	16.83	16.75	16.83
129	NYSE	PEO	Tue, Dec 15, 1992	16.83	16.92	16.75	16.75
128	NYSE	PEO	Mon, Dec 14, 1992	16.67	16.92	16.67	16.83
127	NYSE	PEO	Fri, Dec 11, 1992	16.67	16.92	16.67	16.75
126	NYSE	PEO	Thu, Dec 10, 1992	16.75	16.83	16.67	16.75
125	NYSE	PEO	Wed, Dec 9, 1992	16.75	16.92	16.67	16.75
124	NYSE	PEO	Tue, Dec 8, 1992	16.83	16.92	16.75	16.83
123	NYSE	PEO	Mon, Dec 7, 1992	16.75	16.83	16.67	16.67
122	NYSE	PEO	Fri, Dec 4, 1992	16.58	16.75	16.58	16.67
121	NYSE	PEO	Thu, Dec 3, 1992	16.75	16.83	16.67	16.67
120	NYSE	PEO	Wed, Dec 2, 1992	16.75	16.83	16.75	16.83
119	NYSE	PEO	Tue, Dec 1, 1992	16.92	16.92	16.75	16.75
118	NYSE	PEO	Mon, Nov 30, 1992	16.83	16.92	16.75	16.92
117	NYSE	PEO	Fri, Nov 27, 1992	16.83	16.92	16.75	16.75
116	NYSE	PEO	Wed, Nov 25, 1992	16.67	16.92	16.67	16.92
115	NYSE	PEO	Tue, Nov 24, 1992	17.58	17.67	17.50	17.67
114	NYSE	PEO	Mon, Nov 23, 1992	17.50	17.67	17.50	17.58
113	NYSE	PEO	Fri, Nov 20, 1992	17.83	17.83	17.58	17.58
112	NYSE	PEO	Thu, Nov 19, 1992	17.83	17.83	17.67	17.75
111	NYSE	PEO	Wed, Nov 18, 1992	17.50	17.75	17.50	17.75
110	NYSE	PEO	Tue, Nov 17, 1992	17.42	17.58	17.42	17.50
109	NYSE	PEO	Mon, Nov 16, 1992	17.75	17.75	17.58	17.58
108	NYSE	PEO	Fri, Nov 13, 1992	17.33	17.75	17.25	17.75
107	NYSE	PEO	Thu, Nov 12, 1992	17.58	17.67	17.50	17.50
106	NYSE	PEO	Wed, Nov 11, 1992	17.67	17.67	17.50	17.67
105	NYSE	PEO	Tue, Nov 10, 1992	17.75	17.83	17.75	17.75
104	NYSE	PEO	Mon, Nov 9, 1992	17.83	17.83	17.67	17.75
103	NYSE	PEO	Fri, Nov 6, 1992	17.75	17.92	17.67	17.92
102	NYSE	PEO	Thu, Nov 5, 1992	17.92	17.92	17.75	17.75
101	NYSE	PEO	Wed, Nov 4, 1992	18.08	18.08	17.83	17.83
100	NYSE	PEO	Tue, Nov 3, 1992	18.17	18.17	18.08	18.17
99	NYSE	PEO	Mon, Nov 2, 1992	18.17	18.25	18.08	18.08
98	NYSE	PEO	Fri, Oct 30, 1992	18.17	18.17	18.08	18.17
97	NYSE	PEO	Thu, Oct 29, 1992	18.17	18.25	18.08	18.08
96	NYSE	PEO	Wed, Oct 28, 1992	18.08	18.17	18.08	18.17
95	NYSE	PEO	Tue, Oct 27, 1992	18.25	18.25	18.08	18.08
94	NYSE	PEO	Mon, Oct 26, 1992	18.17	18.17	18.08	18.17
93	NYSE	PEO	Fri, Oct 23, 1992	18.08	18.17	18.08	18.17
92	NYSE	PEO	Thu, Oct 22, 1992	18.17	18.17	18.08	18.17
91	NYSE	PEO	Wed, Oct 21, 1992	18.00	18.25	18.00	18.17
90	NYSE	PEO	Tue, Oct 20, 1992	18.08	18.17	17.92	18.08
89	NYSE	PEO	Mon, Oct 19, 1992	18.00	18.08	18.00	18.00
88	NYSE	PEO	Fri, Oct 16, 1992	18.17	18.25	18.08	18.08
87	NYSE	PEO	Thu, Oct 15, 1992	18.00	18.17	18.00	18.17
86	NYSE	PEO	Wed, Oct 14, 1992	18.08	18.25	18.08	18.08
85	NYSE	PEO	Tue, Oct 13, 1992	18.25	18.25	18.08	18.17
84	NYSE	PEO	Mon, Oct 12, 1992	18.17	18.25	18.08	18.08
83	NYSE	PEO	Fri, Oct 9, 1992	18.08	18.25	18.08	18.08
82	NYSE	PEO	Thu, Oct 8, 1992	18.08	18.17	18.00	18.17
81	NYSE	PEO	Wed, Oct 7, 1992	18.25	18.25	18.08	18.17
80	NYSE	PEO	Tue, Oct 6, 1992	18.17	18.25	18.08	18.25
79	NYSE	PEO	Mon, Oct 5, 1992	18.42	18.42	18.17	18.25
78	NYSE	PEO	Fri, Oct 2, 1992	18.50	18.58	18.33	18.33
77	NYSE	PEO	Thu, Oct 1, 1992	18.50	18.67	18.50	18.58
76	NYSE	PEO	Wed, Sep 30, 1992	18.50	18.50	18.33	18.50
75	NYSE	PEO	Tue, Sep 29, 1992	18.33	18.50	18.25	18.50
74	NYSE	PEO	Mon, Sep 28, 1992	18.42	18.42	18.25	18.33
73	NYSE	PEO	Fri, Sep 25, 1992	18.42	18.42	18.33	18.33
72	NYSE	PEO	Thu, Sep 24, 1992	18.08	18.50	18.08	18.42
71	NYSE	PEO	Wed, Sep 23, 1992	18.33	18.33	18.17	18.17
70	NYSE	PEO	Tue, Sep 22, 1992	18.25	18.33	18.25	18.33
69	NYSE	PEO	Mon, Sep 21, 1992	18.33	18.42	18.33	18.33
68	NYSE	PEO	Fri, Sep 18, 1992	18.42	18.42	18.25	18.33
67	NYSE	PEO	Thu, Sep 17, 1992	18.33	18.42	18.33	18.33
66	NYSE	PEO	Wed, Sep 16, 1992	18.25	18.42	18.17	18.33
65	NYSE	PEO	Tue, Sep 15, 1992	18.25	18.42	18.25	18.25
64	NYSE	PEO	Mon, Sep 14, 1992	18.42	18.50	18.33	18.33
63	NYSE	PEO	Fri, Sep 11, 1992	18.33	18.50	18.33	18.33
62	NYSE	PEO	Thu, Sep 10, 1992	18.25	18.42	18.25	18.33
61	NYSE	PEO	Wed, Sep 9, 1992	18.33	18.33	18.25	18.25
60	NYSE	PEO	Tue, Sep 8, 1992	18.08	18.33	18.08	18.33
59	NYSE	PEO	Fri, Sep 4, 1992	18.42	18.42	18.08	18.08
58	NYSE	PEO	Thu, Sep 3, 1992	18.67	18.67	18.50	18.50
57	NYSE	PEO	Wed, Sep 2, 1992	18.25	18.58	18.25	18.58
56	NYSE	PEO	Tue, Sep 1, 1992	18.25	18.33	18.17	18.33
55	NYSE	PEO	Mon, Aug 31, 1992	18.08	18.25	18.00	18.25
54	NYSE	PEO	Fri, Aug 28, 1992	18.00	18.00	17.92	18.00
53	NYSE	PEO	Thu, Aug 27, 1992	17.92	18.08	17.92	17.92
52	NYSE	PEO	Wed, Aug 26, 1992	17.92	18.00	17.83	17.92
51	NYSE	PEO	Tue, Aug 25, 1992	17.67	17.92	17.58	17.92
50	NYSE	PEO	Mon, Aug 24, 1992	17.75	17.83	17.75	17.75
49	NYSE	PEO	Fri, Aug 21, 1992	17.75	17.83	17.75	17.75
48	NYSE	PEO	Thu, Aug 20, 1992	18.00	18.08	17.83	17.83
47	NYSE	PEO	Wed, Aug 19, 1992	17.92	18.00	17.83	18.00
46	NYSE	PEO	Tue, Aug 18, 1992	18.00	18.17	18.00	18.00
45	NYSE	PEO	Mon, Aug 17, 1992	18.17	18.17	18.08	18.17
44	NYSE	PEO	Fri, Aug 14, 1992	18.17	18.17	18.00	18.08
43	NYSE	PEO	Thu, Aug 13, 1992	18.17	18.17	18.00	18.17
42	NYSE	PEO	Wed, Aug 12, 1992	18.00	18.08	17.92	18.08
41	NYSE	PEO	Tue, Aug 11, 1992	18.00	18.08	17.92	18.00
40	NYSE	PEO	Mon, Aug 10, 1992	18.00	18.17	18.00	18.17
39	NYSE	PEO	Fri, Aug 7, 1992	18.08	18.08	18.00	18.08
38	NYSE	PEO	Thu, Aug 6, 1992	18.17	18.17	18.00	18.00
37	NYSE	PEO	Wed, Aug 5, 1992	18.08	18.17	18.08	18.17
36	NYSE	PEO	Tue, Aug 4, 1992	18.08	18.08	18.00	18.08
35	NYSE	PEO	Mon, Aug 3, 1992	18.08	18.08	17.92	18.08
34	NYSE	PEO	Fri, Jul 31, 1992	17.92	18.00	17.83	18.00
33	NYSE	PEO	Thu, Jul 30, 1992	17.75	17.83	17.75	17.83
32	NYSE	PEO	Wed, Jul 29, 1992	17.58	17.92	17.58	17.83
31	NYSE	PEO	Tue, Jul 28, 1992	17.58	17.83	17.58	17.75
30	NYSE	PEO	Mon, Jul 27, 1992	17.75	17.75	17.67	17.67
29	NYSE	PEO	Fri, Jul 24, 1992	17.75	17.83	17.67	17.67
28	NYSE	PEO	Thu, Jul 23, 1992	17.67	17.83	17.58	17.83
27	NYSE	PEO	Wed, Jul 22, 1992	17.75	17.75	17.58	17.75
26	NYSE	PEO	Tue, Jul 21, 1992	17.75	17.83	17.67	17.67
25	NYSE	PEO	Mon, Jul 20, 1992	17.75	17.75	17.50	17.58
24	NYSE	PEO	Fri, Jul 17, 1992	17.67	17.75	17.67	17.75
23	NYSE	PEO	Thu, Jul 16, 1992	17.83	17.83	17.75	17.75
22	NYSE	PEO	Wed, Jul 15, 1992	17.92	18.00	17.92	17.92
21	NYSE	PEO	Tue, Jul 14, 1992	17.50	18.00	17.42	18.00
20	NYSE	PEO	Mon, Jul 13, 1992	17.67	17.67	17.50	17.50
19	NYSE	PEO	Fri, Jul 10, 1992	17.58	17.67	17.50	17.58
18	NYSE	PEO	Thu, Jul 9, 1992	17.58	17.67	17.58	17.67
17	NYSE	PEO	Wed, Jul 8, 1992	17.50	17.58	17.42	17.50
16	NYSE	PEO	Tue, Jul 7, 1992	17.58	17.67	17.50	17.50
15	NYSE	PEO	Mon, Jul 6, 1992	17.75	17.83	17.67	17.75
14	NYSE	PEO	Thu, Jul 2, 1992	17.50	17.92	17.50	17.92
13	NYSE	PEO	Wed, Jul 1, 1992	17.33	17.58	17.33	17.58
12	NYSE	PEO	Tue, Jun 30, 1992	17.58	17.67	17.42	17.42
11	NYSE	PEO	Mon, Jun 29, 1992	17.42	17.58	17.42	17.50
10	NYSE	PEO	Fri, Jun 26, 1992	17.42	17.50	17.25	17.33
9	NYSE	PEO	Thu, Jun 25, 1992	17.83	17.92	17.58	17.58
8	NYSE	PEO	Wed, Jun 24, 1992	17.75	17.92	17.75	17.92
7	NYSE	PEO	Tue, Jun 23, 1992	17.83	17.92	17.83	17.92
6	NYSE	PEO	Mon, Jun 22, 1992	18.00	18.00	17.83	17.92
5	NYSE	PEO	Fri, Jun 19, 1992	18.08	18.08	18.00	18.08
4	NYSE	PEO	Thu, Jun 18, 1992	18.00	18.08	18.00	18.08
3	NYSE	PEO	Wed, Jun 17, 1992	18.17	18.17	17.92	17.92
2	NYSE	PEO	Tue, Jun 16, 1992	18.17	18.17	18.08	18.17
1	NYSE	PEO	Mon, Jun 15, 1992	18.08	18.17	18.00	18.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Adams Natural Resources Fund Inc NYSE:PEO 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