ProShares UltraShort Lehman 7-10 Year Treasury AMEX:PST Historical Prices

Below are the 5644 trading days of historical prices for PST.

#	Exchange	Symbol	Date	Open	High	Low	Close
5644	AMEX	PST	Tue, Jan 17, 2023	21.07	21.12	20.96	21.08
5643	AMEX	PST	Fri, Jan 13, 2023	20.81	21.00	20.74	20.93
5642	AMEX	PST	Thu, Jan 12, 2023	20.93	21.15	20.73	20.73
5641	AMEX	PST	Wed, Jan 11, 2023	21.20	21.23	20.88	21.06
5640	AMEX	PST	Tue, Jan 10, 2023	21.24	21.38	21.21	21.33
5639	AMEX	PST	Mon, Jan 9, 2023	21.23	21.26	21.01	21.06
5638	AMEX	PST	Fri, Jan 6, 2023	21.69	21.75	21.15	21.19
5637	AMEX	PST	Thu, Jan 5, 2023	21.93	21.95	21.69	21.73
5636	AMEX	PST	Wed, Jan 4, 2023	21.64	21.78	21.59	21.67
5635	AMEX	PST	Tue, Jan 3, 2023	21.76	22.05	21.76	21.98
5634	AMEX	PST	Fri, Dec 30, 2022	22.26	22.36	22.10	22.28
5633	AMEX	PST	Thu, Dec 29, 2022	22.20	22.23	22.10	22.10
5632	AMEX	PST	Wed, Dec 28, 2022	22.14	22.31	22.12	22.28
5631	AMEX	PST	Tue, Dec 27, 2022	22.07	22.21	21.99	22.18
5630	AMEX	PST	Fri, Dec 23, 2022	21.82	21.85	21.75	21.84
5629	AMEX	PST	Thu, Dec 22, 2022	21.61	21.64	21.50	21.61
5628	AMEX	PST	Wed, Dec 21, 2022	21.46	21.64	21.45	21.59
5627	AMEX	PST	Tue, Dec 20, 2022	21.65	21.69	21.56	21.66
5626	AMEX	PST	Mon, Dec 19, 2022	21.22	21.36	21.22	21.28
5625	AMEX	PST	Fri, Dec 16, 2022	21.16	21.19	20.90	20.98
5624	AMEX	PST	Thu, Dec 15, 2022	20.87	20.97	20.81	20.86
5623	AMEX	PST	Wed, Dec 14, 2022	21.03	21.22	20.88	20.94
5622	AMEX	PST	Tue, Dec 13, 2022	20.79	21.09	20.76	21.04
5621	AMEX	PST	Mon, Dec 12, 2022	21.16	21.51	21.14	21.40
5620	AMEX	PST	Fri, Dec 9, 2022	21.15	21.33	21.15	21.33
5619	AMEX	PST	Thu, Dec 8, 2022	21.05	21.09	20.95	21.02
5618	AMEX	PST	Wed, Dec 7, 2022	20.99	20.99	20.75	20.79
5617	AMEX	PST	Tue, Dec 6, 2022	21.30	21.33	21.09	21.15
5616	AMEX	PST	Mon, Dec 5, 2022	21.22	21.42	21.22	21.38
5615	AMEX	PST	Fri, Dec 2, 2022	21.28	21.41	20.95	20.95
5614	AMEX	PST	Thu, Dec 1, 2022	21.41	21.42	20.99	21.02
5613	AMEX	PST	Wed, Nov 30, 2022	21.98	22.02	21.52	21.52
5612	AMEX	PST	Tue, Nov 29, 2022	21.86	21.92	21.75	21.87
5611	AMEX	PST	Mon, Nov 28, 2022	21.67	21.74	21.62	21.68
5610	AMEX	PST	Fri, Nov 25, 2022	21.80	21.82	21.71	21.71
5609	AMEX	PST	Wed, Nov 23, 2022	21.86	21.86	21.68	21.70
5608	AMEX	PST	Tue, Nov 22, 2022	21.98	21.98	21.86	21.90
5607	AMEX	PST	Mon, Nov 21, 2022	21.94	22.14	21.92	22.13
5606	AMEX	PST	Fri, Nov 18, 2022	21.96	22.14	21.96	22.10
5605	AMEX	PST	Thu, Nov 17, 2022	21.95	22.02	21.90	21.98
5604	AMEX	PST	Wed, Nov 16, 2022	21.77	21.87	21.35	21.67
5603	AMEX	PST	Tue, Nov 15, 2022	22.08	22.20	21.96	21.97
5602	AMEX	PST	Mon, Nov 14, 2022	22.24	22.39	22.24	22.29
5601	AMEX	PST	Fri, Nov 11, 2022	22.27	22.36	22.11	22.13
5600	AMEX	PST	Thu, Nov 10, 2022	22.44	22.45	22.08	22.14
5599	AMEX	PST	Wed, Nov 9, 2022	23.31	23.35	23.09	23.10
5598	AMEX	PST	Tue, Nov 8, 2022	23.47	23.47	23.22	23.29
5597	AMEX	PST	Mon, Nov 7, 2022	23.37	23.55	23.33	23.55
5596	AMEX	PST	Fri, Nov 4, 2022	23.29	23.40	23.15	23.39
5595	AMEX	PST	Thu, Nov 3, 2022	23.50	23.50	23.21	23.30
5594	AMEX	PST	Wed, Nov 2, 2022	22.94	23.15	22.65	23.11
5593	AMEX	PST	Tue, Nov 1, 2022	22.60	23.02	22.59	22.98
5592	AMEX	PST	Mon, Oct 31, 2022	22.97	23.14	22.89	22.97
5591	AMEX	PST	Fri, Oct 28, 2022	22.80	22.85	22.60	22.73
5590	AMEX	PST	Thu, Oct 27, 2022	22.68	22.82	22.49	22.53
5589	AMEX	PST	Wed, Oct 26, 2022	22.94	22.94	22.77	22.85
5588	AMEX	PST	Tue, Oct 25, 2022	23.14	23.17	22.94	23.08
5587	AMEX	PST	Mon, Oct 24, 2022	23.61	23.80	23.47	23.66
5586	AMEX	PST	Fri, Oct 21, 2022	23.87	23.91	23.50	23.61
5585	AMEX	PST	Thu, Oct 20, 2022	23.47	23.72	23.35	23.72
5584	AMEX	PST	Wed, Oct 19, 2022	23.21	23.36	23.12	23.35
5583	AMEX	PST	Tue, Oct 18, 2022	22.84	23.07	22.79	22.88
5582	AMEX	PST	Mon, Oct 17, 2022	22.67	23.00	22.62	22.99
5581	AMEX	PST	Fri, Oct 14, 2022	22.50	23.02	22.50	22.90
5580	AMEX	PST	Thu, Oct 13, 2022	23.10	23.17	22.56	22.74
5579	AMEX	PST	Wed, Oct 12, 2022	22.76	22.78	22.53	22.54
5578	AMEX	PST	Tue, Oct 11, 2022	22.67	22.81	22.45	22.70
5577	AMEX	PST	Mon, Oct 10, 2022	22.58	23.00	22.58	22.81
5576	AMEX	PST	Fri, Oct 7, 2022	22.57	22.62	22.45	22.51
5575	AMEX	PST	Thu, Oct 6, 2022	22.13	22.37	22.11	22.31
5574	AMEX	PST	Wed, Oct 5, 2022	21.94	22.16	21.91	22.07
5573	AMEX	PST	Tue, Oct 4, 2022	21.56	21.72	21.41	21.66
5572	AMEX	PST	Mon, Oct 3, 2022	21.83	21.94	21.41	21.74
5571	AMEX	PST	Fri, Sep 30, 2022	21.94	22.39	21.86	22.26
5570	AMEX	PST	Thu, Sep 29, 2022	22.23	22.27	21.99	22.15
5569	AMEX	PST	Wed, Sep 28, 2022	22.35	22.46	21.88	21.93
5568	AMEX	PST	Tue, Sep 27, 2022	22.66	22.99	22.59	22.86
5567	AMEX	PST	Mon, Sep 26, 2022	22.09	22.70	22.09	22.66
5566	AMEX	PST	Fri, Sep 23, 2022	21.99	22.13	21.85	21.89
5565	AMEX	PST	Thu, Sep 22, 2022	21.70	22.00	21.70	21.98
5564	AMEX	PST	Wed, Sep 21, 2022	21.38	21.68	21.26	21.35
5563	AMEX	PST	Tue, Sep 20, 2022	21.50	21.59	21.38	21.50
5562	AMEX	PST	Mon, Sep 19, 2022	21.21	21.27	21.13	21.22
5561	AMEX	PST	Fri, Sep 16, 2022	21.20	21.20	20.96	21.10
5560	AMEX	PST	Thu, Sep 15, 2022	21.08	21.14	21.03	21.12
5559	AMEX	PST	Wed, Sep 14, 2022	21.03	21.06	20.85	20.96
5558	AMEX	PST	Tue, Sep 13, 2022	21.02	21.07	20.93	20.93
5557	AMEX	PST	Mon, Sep 12, 2022	20.54	20.80	20.50	20.76
5556	AMEX	PST	Fri, Sep 9, 2022	20.53	20.65	20.47	20.63
5555	AMEX	PST	Thu, Sep 8, 2022	20.47	20.61	20.40	20.59
5554	AMEX	PST	Wed, Sep 7, 2022	20.60	20.61	20.44	20.47
5553	AMEX	PST	Tue, Sep 6, 2022	20.55	20.81	20.55	20.81
5552	AMEX	PST	Fri, Sep 2, 2022	20.36	20.40	20.20	20.29
5551	AMEX	PST	Thu, Sep 1, 2022	20.47	20.59	20.38	20.49
5550	AMEX	PST	Wed, Aug 31, 2022	20.07	20.24	19.98	20.21
5549	AMEX	PST	Tue, Aug 30, 2022	20.00	20.12	19.87	20.00
5548	AMEX	PST	Mon, Aug 29, 2022	19.93	20.04	19.93	20.00
5547	AMEX	PST	Fri, Aug 26, 2022	19.82	19.89	19.67	19.79
5546	AMEX	PST	Thu, Aug 25, 2022	19.94	19.98	19.65	19.68
5545	AMEX	PST	Wed, Aug 24, 2022	19.91	20.00	19.88	19.97
5544	AMEX	PST	Tue, Aug 23, 2022	19.81	19.86	19.58	19.83
5543	AMEX	PST	Mon, Aug 22, 2022	19.61	19.74	19.58	19.74
5542	AMEX	PST	Fri, Aug 19, 2022	19.49	19.59	19.49	19.54
5541	AMEX	PST	Thu, Aug 18, 2022	19.21	19.25	19.10	19.22
5540	AMEX	PST	Wed, Aug 17, 2022	19.24	19.37	19.23	19.29
5539	AMEX	PST	Tue, Aug 16, 2022	19.08	19.20	19.03	19.03
5538	AMEX	PST	Mon, Aug 15, 2022	18.91	19.00	18.87	18.99
5537	AMEX	PST	Fri, Aug 12, 2022	19.12	19.20	19.09	19.12
5536	AMEX	PST	Thu, Aug 11, 2022	18.91	19.28	18.88	19.26
5535	AMEX	PST	Wed, Aug 10, 2022	18.85	19.01	18.73	19.00
5534	AMEX	PST	Tue, Aug 9, 2022	19.02	19.06	18.97	19.03
5533	AMEX	PST	Mon, Aug 8, 2022	18.98	19.00	18.90	18.93
5532	AMEX	PST	Fri, Aug 5, 2022	19.09	19.22	19.07	19.13
5531	AMEX	PST	Thu, Aug 4, 2022	18.73	18.77	18.60	18.63
5530	AMEX	PST	Wed, Aug 3, 2022	19.01	19.19	18.79	18.79
5529	AMEX	PST	Tue, Aug 2, 2022	18.47	18.96	18.39	18.96
5528	AMEX	PST	Mon, Aug 1, 2022	18.54	18.59	18.39	18.39
5527	AMEX	PST	Fri, Jul 29, 2022	18.71	18.76	18.50	18.65
5526	AMEX	PST	Thu, Jul 28, 2022	18.65	18.79	18.58	18.68
5525	AMEX	PST	Wed, Jul 27, 2022	19.00	19.04	18.84	19.01
5524	AMEX	PST	Tue, Jul 26, 2022	18.88	19.11	18.81	19.05
5523	AMEX	PST	Mon, Jul 25, 2022	19.21	19.21	19.10	19.13
5522	AMEX	PST	Fri, Jul 22, 2022	19.06	19.13	18.89	18.96
5521	AMEX	PST	Thu, Jul 21, 2022	19.71	19.72	19.41	19.44
5520	AMEX	PST	Wed, Jul 20, 2022	19.63	19.88	19.63	19.83
5519	AMEX	PST	Tue, Jul 19, 2022	19.71	19.86	19.68	19.83
5518	AMEX	PST	Mon, Jul 18, 2022	19.67	19.81	19.63	19.65
5517	AMEX	PST	Fri, Jul 15, 2022	19.59	19.63	19.46	19.57
5516	AMEX	PST	Thu, Jul 14, 2022	19.75	19.85	19.59	19.69
5515	AMEX	PST	Wed, Jul 13, 2022	19.85	19.90	19.42	19.46
5514	AMEX	PST	Tue, Jul 12, 2022	19.50	19.64	19.41	19.56
5513	AMEX	PST	Mon, Jul 11, 2022	19.82	19.83	19.65	19.72
5512	AMEX	PST	Fri, Jul 8, 2022	19.91	20.07	19.90	20.02
5511	AMEX	PST	Thu, Jul 7, 2022	19.53	19.81	19.53	19.78
5510	AMEX	PST	Wed, Jul 6, 2022	19.08	19.55	19.08	19.53
5509	AMEX	PST	Tue, Jul 5, 2022	19.16	19.26	19.06	19.20
5508	AMEX	PST	Fri, Jul 1, 2022	19.39	19.46	19.10	19.37
5507	AMEX	PST	Thu, Jun 30, 2022	19.84	19.87	19.68	19.77
5506	AMEX	PST	Wed, Jun 29, 2022	20.32	20.35	20.08	20.09
5505	AMEX	PST	Tue, Jun 28, 2022	20.49	20.55	20.40	20.40
5504	AMEX	PST	Mon, Jun 27, 2022	20.46	20.49	20.27	20.44
5503	AMEX	PST	Fri, Jun 24, 2022	20.12	20.24	19.97	20.21
5502	AMEX	PST	Thu, Jun 23, 2022	20.04	20.12	19.82	20.09
5501	AMEX	PST	Wed, Jun 22, 2022	20.35	20.41	20.26	20.29
5500	AMEX	PST	Tue, Jun 21, 2022	20.83	20.89	20.75	20.83
5499	AMEX	PST	Fri, Jun 17, 2022	20.58	20.87	20.51	20.60
5498	AMEX	PST	Thu, Jun 16, 2022	21.29	21.36	20.63	20.63
5497	AMEX	PST	Wed, Jun 15, 2022	21.17	21.40	20.87	20.88
5496	AMEX	PST	Tue, Jun 14, 2022	21.06	21.58	21.02	21.52
5495	AMEX	PST	Mon, Jun 13, 2022	20.89	21.40	20.82	21.19
5494	AMEX	PST	Fri, Jun 10, 2022	20.26	20.49	20.23	20.45
5493	AMEX	PST	Thu, Jun 9, 2022	20.06	20.13	19.99	20.06
5492	AMEX	PST	Wed, Jun 8, 2022	19.96	20.02	19.90	20.01
5491	AMEX	PST	Tue, Jun 7, 2022	19.93	19.94	19.79	19.88
5490	AMEX	PST	Mon, Jun 6, 2022	19.83	20.06	19.83	20.03
5489	AMEX	PST	Fri, Jun 3, 2022	19.83	19.83	19.72	19.75
5488	AMEX	PST	Thu, Jun 2, 2022	19.63	19.75	19.61	19.69
5487	AMEX	PST	Wed, Jun 1, 2022	19.47	19.79	19.45	19.74
5486	AMEX	PST	Tue, May 31, 2022	19.39	19.56	19.39	19.49
5485	AMEX	PST	Fri, May 27, 2022	19.08	19.16	19.05	19.14
5484	AMEX	PST	Thu, May 26, 2022	19.12	19.28	19.10	19.16
5483	AMEX	PST	Wed, May 25, 2022	19.07	19.22	19.07	19.15
5482	AMEX	PST	Tue, May 24, 2022	19.36	19.36	19.08	19.22
5481	AMEX	PST	Mon, May 23, 2022	19.43	19.55	19.36	19.55
5480	AMEX	PST	Fri, May 20, 2022	19.52	19.53	19.27	19.32
5479	AMEX	PST	Thu, May 19, 2022	19.32	19.52	19.28	19.50
5478	AMEX	PST	Wed, May 18, 2022	19.90	19.93	19.61	19.64
5477	AMEX	PST	Tue, May 17, 2022	19.85	19.94	19.78	19.92
5476	AMEX	PST	Mon, May 16, 2022	19.65	19.69	19.54	19.62
5475	AMEX	PST	Fri, May 13, 2022	19.70	19.82	19.68	19.80
5474	AMEX	PST	Thu, May 12, 2022	19.59	19.66	19.43	19.58
5473	AMEX	PST	Wed, May 11, 2022	20.08	20.11	19.71	19.75
5472	AMEX	PST	Tue, May 10, 2022	19.93	19.98	19.81	19.98
5471	AMEX	PST	Mon, May 9, 2022	20.39	20.41	20.08	20.09
5470	AMEX	PST	Fri, May 6, 2022	20.37	20.42	20.18	20.39
5469	AMEX	PST	Thu, May 5, 2022	20.08	20.35	20.06	20.19
5468	AMEX	PST	Wed, May 4, 2022	20.04	20.12	19.75	19.78
5467	AMEX	PST	Tue, May 3, 2022	19.85	20.04	19.82	20.00
5466	AMEX	PST	Mon, May 2, 2022	19.99	20.13	19.98	20.10
5465	AMEX	PST	Fri, Apr 29, 2022	19.88	19.90	19.64	19.78
5464	AMEX	PST	Thu, Apr 28, 2022	19.66	19.72	19.58	19.58
5463	AMEX	PST	Wed, Apr 27, 2022	19.34	19.55	19.30	19.52
5462	AMEX	PST	Tue, Apr 26, 2022	19.32	19.42	19.25	19.32
5461	AMEX	PST	Mon, Apr 25, 2022	19.56	19.60	19.37	19.58
5460	AMEX	PST	Fri, Apr 22, 2022	19.94	19.98	19.73	19.82
5459	AMEX	PST	Thu, Apr 21, 2022	19.75	20.00	19.75	19.83
5458	AMEX	PST	Wed, Apr 20, 2022	19.79	19.83	19.55	19.68
5457	AMEX	PST	Tue, Apr 19, 2022	19.75	19.98	19.75	19.96
5456	AMEX	PST	Mon, Apr 18, 2022	19.55	19.74	19.52	19.74
5455	AMEX	PST	Thu, Apr 14, 2022	19.26	19.61	19.26	19.55
5454	AMEX	PST	Wed, Apr 13, 2022	19.21	19.25	19.03	19.23
5453	AMEX	PST	Tue, Apr 12, 2022	19.30	19.35	19.16	19.31
5452	AMEX	PST	Mon, Apr 11, 2022	19.46	19.56	19.41	19.51
5451	AMEX	PST	Fri, Apr 8, 2022	19.34	19.39	19.23	19.32
5450	AMEX	PST	Thu, Apr 7, 2022	19.16	19.21	19.02	19.12
5449	AMEX	PST	Wed, Apr 6, 2022	19.14	19.14	18.91	19.02
5448	AMEX	PST	Tue, Apr 5, 2022	18.56	18.92	18.56	18.89
5447	AMEX	PST	Mon, Apr 4, 2022	18.40	18.56	18.39	18.52
5446	AMEX	PST	Fri, Apr 1, 2022	18.54	18.60	18.32	18.44
5445	AMEX	PST	Thu, Mar 31, 2022	18.22	18.29	18.15	18.22
5444	AMEX	PST	Wed, Mar 30, 2022	18.50	18.52	18.26	18.27
5443	AMEX	PST	Tue, Mar 29, 2022	18.51	18.58	18.37	18.40
5442	AMEX	PST	Mon, Mar 28, 2022	18.61	18.67	18.48	18.61
5441	AMEX	PST	Fri, Mar 25, 2022	18.48	18.74	18.48	18.69
5440	AMEX	PST	Thu, Mar 24, 2022	18.33	18.33	18.21	18.30
5439	AMEX	PST	Wed, Mar 23, 2022	18.28	18.34	18.11	18.13
5438	AMEX	PST	Tue, Mar 22, 2022	18.32	18.43	18.29	18.43
5437	AMEX	PST	Mon, Mar 21, 2022	17.92	18.20	17.89	18.18
5436	AMEX	PST	Fri, Mar 18, 2022	17.75	17.75	17.65	17.70
5435	AMEX	PST	Thu, Mar 17, 2022	17.70	17.87	17.65	17.82
5434	AMEX	PST	Wed, Mar 16, 2022	17.72	17.96	17.65	17.73
5433	AMEX	PST	Tue, Mar 15, 2022	17.50	17.72	17.46	17.69
5432	AMEX	PST	Mon, Mar 14, 2022	17.50	17.67	17.46	17.67
5431	AMEX	PST	Fri, Mar 11, 2022	17.28	17.31	17.20	17.25
5430	AMEX	PST	Thu, Mar 10, 2022	17.19	17.31	17.17	17.22
5429	AMEX	PST	Wed, Mar 9, 2022	17.02	17.13	16.98	17.07
5428	AMEX	PST	Tue, Mar 8, 2022	16.86	16.92	16.81	16.88
5427	AMEX	PST	Mon, Mar 7, 2022	16.67	16.68	16.52	16.65
5426	AMEX	PST	Fri, Mar 4, 2022	16.57	16.58	16.44	16.53
5425	AMEX	PST	Thu, Mar 3, 2022	16.94	17.00	16.81	16.88
5424	AMEX	PST	Wed, Mar 2, 2022	16.71	17.02	16.69	17.02
5423	AMEX	PST	Tue, Mar 1, 2022	16.68	16.70	16.41	16.59
5422	AMEX	PST	Mon, Feb 28, 2022	17.05	17.05	16.83	16.86
5421	AMEX	PST	Fri, Feb 25, 2022	17.28	17.35	17.23	17.23
5420	AMEX	PST	Thu, Feb 24, 2022	17.02	17.26	17.00	17.21
5419	AMEX	PST	Wed, Feb 23, 2022	17.25	17.34	17.23	17.31
5418	AMEX	PST	Tue, Feb 22, 2022	17.19	17.24	17.13	17.14
5417	AMEX	PST	Fri, Feb 18, 2022	17.18	17.21	17.12	17.14
5416	AMEX	PST	Thu, Feb 17, 2022	17.36	17.36	17.24	17.26
5415	AMEX	PST	Wed, Feb 16, 2022	17.42	17.54	17.42	17.43
5414	AMEX	PST	Tue, Feb 15, 2022	17.52	17.54	17.44	17.50
5413	AMEX	PST	Mon, Feb 14, 2022	17.34	17.45	17.27	17.39
5412	AMEX	PST	Fri, Feb 11, 2022	17.37	17.54	17.14	17.17
5411	AMEX	PST	Thu, Feb 10, 2022	17.34	17.58	17.32	17.54
5410	AMEX	PST	Wed, Feb 9, 2022	17.18	17.23	17.11	17.22
5409	AMEX	PST	Tue, Feb 8, 2022	17.23	17.28	17.21	17.25
5408	AMEX	PST	Mon, Feb 7, 2022	17.15	17.20	17.09	17.14
5407	AMEX	PST	Fri, Feb 4, 2022	17.09	17.19	17.09	17.16
5406	AMEX	PST	Thu, Feb 3, 2022	16.90	16.94	16.88	16.88
5405	AMEX	PST	Wed, Feb 2, 2022	16.80	16.80	16.68	16.75
5404	AMEX	PST	Tue, Feb 1, 2022	16.76	16.87	16.76	16.85
5403	AMEX	PST	Mon, Jan 31, 2022	16.86	16.88	16.77	16.81
5402	AMEX	PST	Fri, Jan 28, 2022	16.91	16.93	16.76	16.80
5401	AMEX	PST	Thu, Jan 27, 2022	16.94	16.94	16.80	16.87
5400	AMEX	PST	Wed, Jan 26, 2022	16.76	17.03	16.75	17.00
5399	AMEX	PST	Tue, Jan 25, 2022	16.70	16.80	16.65	16.78
5398	AMEX	PST	Mon, Jan 24, 2022	16.60	16.74	16.59	16.74
5397	AMEX	PST	Fri, Jan 21, 2022	16.72	16.76	16.66	16.71
5396	AMEX	PST	Thu, Jan 20, 2022	16.91	16.95	16.86	16.86
5395	AMEX	PST	Wed, Jan 19, 2022	16.98	17.00	16.89	16.98
5394	AMEX	PST	Tue, Jan 18, 2022	16.94	17.07	16.91	17.07
5393	AMEX	PST	Fri, Jan 14, 2022	16.68	16.81	16.67	16.79
5392	AMEX	PST	Thu, Jan 13, 2022	16.66	16.78	16.55	16.56
5391	AMEX	PST	Wed, Jan 12, 2022	16.64	16.71	16.61	16.71
5390	AMEX	PST	Tue, Jan 11, 2022	16.78	16.82	16.69	16.69
5389	AMEX	PST	Mon, Jan 10, 2022	16.85	16.86	16.76	16.78
5388	AMEX	PST	Fri, Jan 7, 2022	16.68	16.83	16.68	16.75
5387	AMEX	PST	Thu, Jan 6, 2022	16.65	16.67	16.60	16.64
5386	AMEX	PST	Wed, Jan 5, 2022	16.42	16.59	16.42	16.55
5385	AMEX	PST	Tue, Jan 4, 2022	16.49	16.50	16.35	16.41
5384	AMEX	PST	Mon, Jan 3, 2022	16.28	16.40	16.28	16.40
5383	AMEX	PST	Fri, Dec 31, 2021	16.07	16.09	16.04	16.08
5382	AMEX	PST	Thu, Dec 30, 2021	16.13	16.16	16.07	16.07
5381	AMEX	PST	Wed, Dec 29, 2021	16.11	16.20	16.10	16.18
5380	AMEX	PST	Tue, Dec 28, 2021	15.97	16.04	15.95	16.02
5379	AMEX	PST	Mon, Dec 27, 2021	16.04	16.04	16.01	16.02
5378	AMEX	PST	Thu, Dec 23, 2021	15.98	16.10	15.98	16.08
5377	AMEX	PST	Wed, Dec 22, 2021	15.98	15.99	15.96	15.96
5376	AMEX	PST	Tue, Dec 21, 2021	15.99	16.06	15.98	16.00
5375	AMEX	PST	Mon, Dec 20, 2021	15.79	15.89	15.76	15.88
5374	AMEX	PST	Fri, Dec 17, 2021	15.81	15.86	15.77	15.85
5373	AMEX	PST	Thu, Dec 16, 2021	15.97	15.97	15.85	15.91
5372	AMEX	PST	Wed, Dec 15, 2021	16.02	16.08	15.95	16.02
5371	AMEX	PST	Tue, Dec 14, 2021	15.98	16.03	15.94	15.97
5370	AMEX	PST	Mon, Dec 13, 2021	15.99	15.99	15.89	15.94
5369	AMEX	PST	Fri, Dec 10, 2021	16.03	16.08	15.99	16.08
5368	AMEX	PST	Thu, Dec 9, 2021	16.11	16.14	16.04	16.08
5367	AMEX	PST	Wed, Dec 8, 2021	16.12	16.21	16.11	16.17
5366	AMEX	PST	Tue, Dec 7, 2021	16.05	16.10	15.99	16.08
5365	AMEX	PST	Mon, Dec 6, 2021	15.85	15.99	15.84	15.97
5364	AMEX	PST	Fri, Dec 3, 2021	16.07	16.07	15.73	15.82
5363	AMEX	PST	Thu, Dec 2, 2021	15.94	16.07	15.92	16.01
5362	AMEX	PST	Wed, Dec 1, 2021	16.08	16.13	15.93	15.93
5361	AMEX	PST	Tue, Nov 30, 2021	15.99	16.11	15.88	15.99
5360	AMEX	PST	Mon, Nov 29, 2021	16.28	16.29	16.17	16.17
5359	AMEX	PST	Fri, Nov 26, 2021	16.23	16.23	16.11	16.12
5358	AMEX	PST	Wed, Nov 24, 2021	16.64	16.65	16.52	16.52
5357	AMEX	PST	Tue, Nov 23, 2021	16.55	16.64	16.54	16.63
5356	AMEX	PST	Mon, Nov 22, 2021	16.40	16.51	16.38	16.49
5355	AMEX	PST	Fri, Nov 19, 2021	16.23	16.27	16.19	16.25
5354	AMEX	PST	Thu, Nov 18, 2021	16.42	16.42	16.33	16.33
5353	AMEX	PST	Wed, Nov 17, 2021	16.50	16.50	16.37	16.38
5352	AMEX	PST	Tue, Nov 16, 2021	16.47	16.51	16.39	16.51
5351	AMEX	PST	Mon, Nov 15, 2021	16.34	16.47	16.34	16.47
5350	AMEX	PST	Fri, Nov 12, 2021	16.29	16.37	16.26	16.34
5349	AMEX	PST	Thu, Nov 11, 2021	16.29	16.41	16.29	16.40
5348	AMEX	PST	Wed, Nov 10, 2021	16.07	16.35	16.07	16.32
5347	AMEX	PST	Tue, Nov 9, 2021	16.05	16.08	15.97	16.04
5346	AMEX	PST	Mon, Nov 8, 2021	16.11	16.20	16.11	16.20
5345	AMEX	PST	Fri, Nov 5, 2021	16.15	16.17	16.02	16.04
5344	AMEX	PST	Thu, Nov 4, 2021	16.35	16.35	16.20	16.24
5343	AMEX	PST	Wed, Nov 3, 2021	16.31	16.43	16.31	16.38
5342	AMEX	PST	Tue, Nov 2, 2021	16.35	16.35	16.26	16.29
5341	AMEX	PST	Mon, Nov 1, 2021	16.46	16.47	16.35	16.36
5340	AMEX	PST	Fri, Oct 29, 2021	16.49	16.49	16.31	16.37
5339	AMEX	PST	Thu, Oct 28, 2021	16.35	16.41	16.29	16.39
5338	AMEX	PST	Wed, Oct 27, 2021	16.38	16.46	16.26	16.31
5337	AMEX	PST	Tue, Oct 26, 2021	16.53	16.59	16.50	16.52
5336	AMEX	PST	Mon, Oct 25, 2021	16.57	16.58	16.50	16.53
5335	AMEX	PST	Fri, Oct 22, 2021	16.62	16.65	16.55	16.56
5334	AMEX	PST	Thu, Oct 21, 2021	16.60	16.67	16.59	16.66
5333	AMEX	PST	Wed, Oct 20, 2021	16.57	16.58	16.51	16.58
5332	AMEX	PST	Tue, Oct 19, 2021	16.49	16.57	16.49	16.55
5331	AMEX	PST	Mon, Oct 18, 2021	16.50	16.55	16.43	16.47
5330	AMEX	PST	Fri, Oct 15, 2021	16.37	16.42	16.35	16.38
5329	AMEX	PST	Thu, Oct 14, 2021	16.30	16.32	16.24	16.30
5328	AMEX	PST	Wed, Oct 13, 2021	16.38	16.41	16.30	16.33
5327	AMEX	PST	Tue, Oct 12, 2021	16.50	16.50	16.39	16.39
5326	AMEX	PST	Mon, Oct 11, 2021	16.51	16.56	16.50	16.56
5325	AMEX	PST	Fri, Oct 8, 2021	16.40	16.50	16.40	16.45
5324	AMEX	PST	Thu, Oct 7, 2021	16.36	16.41	16.33	16.37
5323	AMEX	PST	Wed, Oct 6, 2021	16.27	16.30	16.25	16.30
5322	AMEX	PST	Tue, Oct 5, 2021	16.24	16.31	16.23	16.29
5321	AMEX	PST	Mon, Oct 4, 2021	16.20	16.24	16.15	16.19
5320	AMEX	PST	Fri, Oct 1, 2021	16.22	16.25	16.13	16.14
5319	AMEX	PST	Thu, Sep 30, 2021	16.33	16.34	16.26	16.28
5318	AMEX	PST	Wed, Sep 29, 2021	16.29	16.37	16.25	16.33
5317	AMEX	PST	Tue, Sep 28, 2021	16.35	16.41	16.28	16.37
5316	AMEX	PST	Mon, Sep 27, 2021	16.24	16.24	16.19	16.19
5315	AMEX	PST	Fri, Sep 24, 2021	16.10	16.15	16.10	16.15
5314	AMEX	PST	Thu, Sep 23, 2021	15.92	16.04	15.90	16.04
5313	AMEX	PST	Wed, Sep 22, 2021	15.78	15.82	15.73	15.75
5312	AMEX	PST	Tue, Sep 21, 2021	15.74	15.80	15.72	15.72
5311	AMEX	PST	Mon, Sep 20, 2021	15.82	15.83	15.75	15.77
5310	AMEX	PST	Fri, Sep 17, 2021	15.93	15.96	15.90	15.94
5309	AMEX	PST	Thu, Sep 16, 2021	15.86	15.88	15.82	15.85
5308	AMEX	PST	Wed, Sep 15, 2021	15.73	15.76	15.70	15.75
5307	AMEX	PST	Tue, Sep 14, 2021	15.76	15.77	15.67	15.68
5306	AMEX	PST	Mon, Sep 13, 2021	15.81	15.82	15.79	15.81
5305	AMEX	PST	Fri, Sep 10, 2021	15.79	15.87	15.79	15.85
5304	AMEX	PST	Thu, Sep 9, 2021	15.84	15.84	15.73	15.75
5303	AMEX	PST	Wed, Sep 8, 2021	15.88	15.91	15.83	15.84
5302	AMEX	PST	Tue, Sep 7, 2021	15.92	15.96	15.90	15.93
5301	AMEX	PST	Fri, Sep 3, 2021	15.80	15.83	15.79	15.81
5300	AMEX	PST	Thu, Sep 2, 2021	15.75	15.78	15.74	15.76
5299	AMEX	PST	Wed, Sep 1, 2021	15.75	15.79	15.74	15.78
5298	AMEX	PST	Tue, Aug 31, 2021	15.73	15.80	15.73	15.79
5297	AMEX	PST	Mon, Aug 30, 2021	15.79	15.80	15.73	15.74
5296	AMEX	PST	Fri, Aug 27, 2021	15.91	15.94	15.80	15.80
5295	AMEX	PST	Thu, Aug 26, 2021	15.92	15.95	15.88	15.94
5294	AMEX	PST	Wed, Aug 25, 2021	15.80	15.92	15.78	15.91
5293	AMEX	PST	Tue, Aug 24, 2021	15.73	15.78	15.70	15.77
5292	AMEX	PST	Mon, Aug 23, 2021	15.71	15.72	15.68	15.72
5291	AMEX	PST	Fri, Aug 20, 2021	15.65	15.72	15.65	15.71
5290	AMEX	PST	Thu, Aug 19, 2021	15.68	15.70	15.65	15.66
5289	AMEX	PST	Wed, Aug 18, 2021	15.73	15.80	15.72	15.75
5288	AMEX	PST	Tue, Aug 17, 2021	15.73	15.73	15.67	15.73
5287	AMEX	PST	Mon, Aug 16, 2021	15.71	15.75	15.63	15.75
5286	AMEX	PST	Fri, Aug 13, 2021	15.93	15.93	15.79	15.79
5285	AMEX	PST	Thu, Aug 12, 2021	16.00	16.01	15.94	15.97
5284	AMEX	PST	Wed, Aug 11, 2021	15.96	16.01	15.89	15.94
5283	AMEX	PST	Tue, Aug 10, 2021	15.90	16.01	15.90	16.01
5282	AMEX	PST	Mon, Aug 9, 2021	15.82	15.99	15.78	15.99
5281	AMEX	PST	Fri, Aug 6, 2021	15.82	15.90	15.80	15.90
5280	AMEX	PST	Thu, Aug 5, 2021	15.65	15.69	15.64	15.68
5279	AMEX	PST	Wed, Aug 4, 2021	15.48	15.66	15.43	15.58
5278	AMEX	PST	Tue, Aug 3, 2021	15.58	15.58	15.52	15.56
5277	AMEX	PST	Mon, Aug 2, 2021	15.65	15.67	15.52	15.57
5276	AMEX	PST	Fri, Jul 30, 2021	15.75	15.76	15.69	15.69
5275	AMEX	PST	Thu, Jul 29, 2021	15.78	15.80	15.76	15.78
5274	AMEX	PST	Wed, Jul 28, 2021	15.77	15.81	15.69	15.69
5273	AMEX	PST	Tue, Jul 27, 2021	15.73	15.74	15.69	15.71
5272	AMEX	PST	Mon, Jul 26, 2021	15.79	15.85	15.78	15.84
5271	AMEX	PST	Fri, Jul 23, 2021	15.91	15.91	15.84	15.84
5270	AMEX	PST	Thu, Jul 22, 2021	15.87	15.87	15.73	15.78
5269	AMEX	PST	Wed, Jul 21, 2021	15.82	15.88	15.79	15.86
5268	AMEX	PST	Tue, Jul 20, 2021	15.53	15.71	15.50	15.68
5267	AMEX	PST	Mon, Jul 19, 2021	15.70	15.72	15.61	15.65
5266	AMEX	PST	Fri, Jul 16, 2021	15.99	15.99	15.90	15.91
5265	AMEX	PST	Thu, Jul 15, 2021	15.97	16.04	15.91	15.91
5264	AMEX	PST	Wed, Jul 14, 2021	16.10	16.12	16.05	16.05
5263	AMEX	PST	Tue, Jul 13, 2021	16.06	16.21	16.04	16.19
5262	AMEX	PST	Mon, Jul 12, 2021	16.04	16.12	16.04	16.09
5261	AMEX	PST	Fri, Jul 9, 2021	16.05	16.08	16.05	16.08
5260	AMEX	PST	Thu, Jul 8, 2021	15.95	15.95	15.87	15.91
5259	AMEX	PST	Wed, Jul 7, 2021	16.04	16.06	15.95	16.00
5258	AMEX	PST	Tue, Jul 6, 2021	16.25	16.25	16.05	16.08
5257	AMEX	PST	Fri, Jul 2, 2021	16.36	16.36	16.29	16.29
5256	AMEX	PST	Thu, Jul 1, 2021	16.38	16.43	16.35	16.40
5255	AMEX	PST	Wed, Jun 30, 2021	16.37	16.39	16.32	16.39
5254	AMEX	PST	Tue, Jun 29, 2021	16.48	16.48	16.42	16.42
5253	AMEX	PST	Mon, Jun 28, 2021	16.45	16.48	16.41	16.42
5252	AMEX	PST	Fri, Jun 25, 2021	16.44	16.59	16.44	16.53
5251	AMEX	PST	Thu, Jun 24, 2021	16.44	16.48	16.44	16.45
5250	AMEX	PST	Wed, Jun 23, 2021	16.43	16.48	16.40	16.47
5249	AMEX	PST	Tue, Jun 22, 2021	16.49	16.49	16.39	16.39
5248	AMEX	PST	Mon, Jun 21, 2021	16.44	16.47	16.42	16.45
5247	AMEX	PST	Fri, Jun 18, 2021	16.51	16.56	16.34	16.36
5246	AMEX	PST	Thu, Jun 17, 2021	16.63	16.63	16.47	16.55
5245	AMEX	PST	Wed, Jun 16, 2021	16.43	16.70	16.41	16.68
5244	AMEX	PST	Tue, Jun 15, 2021	16.48	16.50	16.44	16.47
5243	AMEX	PST	Mon, Jun 14, 2021	16.38	16.48	16.38	16.46
5242	AMEX	PST	Fri, Jun 11, 2021	16.35	16.38	16.31	16.35
5241	AMEX	PST	Thu, Jun 10, 2021	16.50	16.50	16.30	16.31
5240	AMEX	PST	Wed, Jun 9, 2021	16.41	16.47	16.38	16.42
5239	AMEX	PST	Tue, Jun 8, 2021	16.53	16.56	16.52	16.52
5238	AMEX	PST	Mon, Jun 7, 2021	16.64	16.65	16.62	16.64
5237	AMEX	PST	Fri, Jun 4, 2021	16.70	16.70	16.60	16.60
5236	AMEX	PST	Thu, Jun 3, 2021	16.72	16.80	16.72	16.78
5235	AMEX	PST	Wed, Jun 2, 2021	16.73	16.74	16.69	16.70
5234	AMEX	PST	Tue, Jun 1, 2021	16.77	16.79	16.71	16.72
5233	AMEX	PST	Fri, May 28, 2021	16.80	16.80	16.71	16.73
5232	AMEX	PST	Thu, May 27, 2021	16.76	16.81	16.75	16.76
5231	AMEX	PST	Wed, May 26, 2021	16.67	16.70	16.64	16.69
5230	AMEX	PST	Tue, May 25, 2021	16.75	16.75	16.63	16.63
5229	AMEX	PST	Mon, May 24, 2021	16.80	16.81	16.76	16.80
5228	AMEX	PST	Fri, May 21, 2021	16.80	16.86	16.78	16.83
5227	AMEX	PST	Thu, May 20, 2021	16.91	16.91	16.83	16.84
5226	AMEX	PST	Wed, May 19, 2021	16.88	16.99	16.80	16.97
5225	AMEX	PST	Tue, May 18, 2021	16.86	16.90	16.85	16.87
5224	AMEX	PST	Mon, May 17, 2021	16.88	16.88	16.84	16.87
5223	AMEX	PST	Fri, May 14, 2021	16.84	16.88	16.82	16.84
5222	AMEX	PST	Thu, May 13, 2021	16.99	16.99	16.89	16.90
5221	AMEX	PST	Wed, May 12, 2021	16.95	17.03	16.95	17.01
5220	AMEX	PST	Tue, May 11, 2021	16.85	16.87	16.82	16.84
5219	AMEX	PST	Mon, May 10, 2021	16.74	16.83	16.70	16.81
5218	AMEX	PST	Fri, May 7, 2021	16.67	16.76	16.62	16.74
5217	AMEX	PST	Thu, May 6, 2021	16.78	16.78	16.70	16.73
5216	AMEX	PST	Wed, May 5, 2021	16.84	16.82	16.76	16.77
5215	AMEX	PST	Tue, May 4, 2021	16.80	16.84	16.73	16.83
5214	AMEX	PST	Mon, May 3, 2021	16.91	16.92	16.79	16.87
5213	AMEX	PST	Fri, Apr 30, 2021	16.94	16.97	16.91	16.92
5212	AMEX	PST	Thu, Apr 29, 2021	17.05	17.06	16.94	16.95
5211	AMEX	PST	Wed, Apr 28, 2021	16.93	17.01	16.89	16.89
5210	AMEX	PST	Tue, Apr 27, 2021	16.83	16.94	16.82	16.94
5209	AMEX	PST	Mon, Apr 26, 2021	16.79	16.80	16.75	16.80
5208	AMEX	PST	Fri, Apr 23, 2021	16.72	16.80	16.72	16.78
5207	AMEX	PST	Thu, Apr 22, 2021	16.74	16.83	16.73	16.74
5206	AMEX	PST	Wed, Apr 21, 2021	16.77	16.82	16.76	16.76
5205	AMEX	PST	Tue, Apr 20, 2021	16.88	16.88	16.74	16.77
5204	AMEX	PST	Mon, Apr 19, 2021	16.90	16.91	16.82	16.86
5203	AMEX	PST	Fri, Apr 16, 2021	16.85	16.85	16.79	16.84
5202	AMEX	PST	Thu, Apr 15, 2021	16.86	16.86	16.70	16.74
5201	AMEX	PST	Wed, Apr 14, 2021	16.98	17.01	16.96	16.98
5200	AMEX	PST	Tue, Apr 13, 2021	17.05	17.11	16.93	16.93
5199	AMEX	PST	Mon, Apr 12, 2021	17.08	17.11	17.08	17.08
5198	AMEX	PST	Fri, Apr 9, 2021	17.06	17.09	17.00	17.05
5197	AMEX	PST	Thu, Apr 8, 2021	17.00	17.00	16.95	16.96
5196	AMEX	PST	Wed, Apr 7, 2021	17.08	17.09	16.99	17.08
5195	AMEX	PST	Tue, Apr 6, 2021	17.15	17.17	17.06	17.07
5194	AMEX	PST	Mon, Apr 5, 2021	17.24	17.29	17.21	17.24
5193	AMEX	PST	Thu, Apr 1, 2021	17.19	17.19	17.12	17.14
5192	AMEX	PST	Wed, Mar 31, 2021	17.24	17.31	17.21	17.29
5191	AMEX	PST	Tue, Mar 30, 2021	17.29	17.32	17.21	17.22
5190	AMEX	PST	Mon, Mar 29, 2021	17.06	17.23	17.06	17.20
5189	AMEX	PST	Fri, Mar 26, 2021	17.07	17.09	17.02	17.09
5188	AMEX	PST	Thu, Mar 25, 2021	16.92	17.03	16.91	16.99
5187	AMEX	PST	Wed, Mar 24, 2021	17.05	17.06	16.94	16.95
5186	AMEX	PST	Tue, Mar 23, 2021	17.08	17.11	16.98	16.99
5185	AMEX	PST	Mon, Mar 22, 2021	17.18	17.22	17.15	17.17
5184	AMEX	PST	Fri, Mar 19, 2021	17.31	17.33	17.23	17.28
5183	AMEX	PST	Thu, Mar 18, 2021	17.33	17.34	17.23	17.25
5182	AMEX	PST	Wed, Mar 17, 2021	17.12	17.17	16.97	17.04
5181	AMEX	PST	Tue, Mar 16, 2021	16.95	17.02	16.92	16.99
5180	AMEX	PST	Mon, Mar 15, 2021	17.01	17.01	16.95	17.00
5179	AMEX	PST	Fri, Mar 12, 2021	17.00	17.06	17.00	17.04
5178	AMEX	PST	Thu, Mar 11, 2021	16.80	16.82	16.74	16.78
5177	AMEX	PST	Wed, Mar 10, 2021	16.85	16.85	16.74	16.77
5176	AMEX	PST	Tue, Mar 9, 2021	16.86	16.90	16.82	16.84
5175	AMEX	PST	Mon, Mar 8, 2021	16.98	17.01	16.95	17.00
5174	AMEX	PST	Fri, Mar 5, 2021	16.96	16.98	16.82	16.87
5173	AMEX	PST	Thu, Mar 4, 2021	16.66	16.87	16.63	16.83
5172	AMEX	PST	Wed, Mar 3, 2021	16.66	16.72	16.65	16.67
5171	AMEX	PST	Tue, Mar 2, 2021	16.58	16.59	16.49	16.49
5170	AMEX	PST	Mon, Mar 1, 2021	16.59	16.64	16.52	16.56
5169	AMEX	PST	Fri, Feb 26, 2021	16.69	16.81	16.50	16.50
5168	AMEX	PST	Thu, Feb 25, 2021	16.56	16.94	16.53	16.81
5167	AMEX	PST	Wed, Feb 24, 2021	16.49	16.50	16.36	16.38
5166	AMEX	PST	Tue, Feb 23, 2021	16.38	16.40	16.29	16.32
5165	AMEX	PST	Mon, Feb 22, 2021	16.33	16.38	16.26	16.36
5164	AMEX	PST	Fri, Feb 19, 2021	16.24	16.34	16.24	16.31
5163	AMEX	PST	Thu, Feb 18, 2021	16.23	16.24	16.14	16.16
5162	AMEX	PST	Wed, Feb 17, 2021	16.18	16.20	16.14	16.18
5161	AMEX	PST	Tue, Feb 16, 2021	16.11	16.22	16.08	16.20
5160	AMEX	PST	Fri, Feb 12, 2021	15.94	15.98	15.90	15.97
5159	AMEX	PST	Thu, Feb 11, 2021	15.84	15.87	15.83	15.86
5158	AMEX	PST	Wed, Feb 10, 2021	15.88	15.88	15.84	15.85
5157	AMEX	PST	Tue, Feb 9, 2021	15.90	15.93	15.89	15.92
5156	AMEX	PST	Mon, Feb 8, 2021	15.97	15.99	15.90	15.95
5155	AMEX	PST	Fri, Feb 5, 2021	15.91	15.96	15.87	15.95
5154	AMEX	PST	Thu, Feb 4, 2021	15.91	15.93	15.89	15.89
5153	AMEX	PST	Wed, Feb 3, 2021	15.86	15.93	15.85	15.88
5152	AMEX	PST	Tue, Feb 2, 2021	15.83	15.83	15.80	15.80
5151	AMEX	PST	Mon, Feb 1, 2021	15.74	15.75	15.71	15.73
5150	AMEX	PST	Fri, Jan 29, 2021	15.80	15.80	15.76	15.76
5149	AMEX	PST	Thu, Jan 28, 2021	15.69	15.74	15.68	15.71
5148	AMEX	PST	Wed, Jan 27, 2021	15.61	15.64	15.59	15.64
5147	AMEX	PST	Tue, Jan 26, 2021	15.69	15.70	15.67	15.67
5146	AMEX	PST	Mon, Jan 25, 2021	15.75	15.75	15.67	15.67
5145	AMEX	PST	Fri, Jan 22, 2021	15.82	15.83	15.81	15.81
5144	AMEX	PST	Thu, Jan 21, 2021	15.86	15.87	15.83	15.86
5143	AMEX	PST	Wed, Jan 20, 2021	15.84	15.85	15.80	15.80
5142	AMEX	PST	Tue, Jan 19, 2021	15.88	15.90	15.81	15.81
5141	AMEX	PST	Fri, Jan 15, 2021	15.86	15.90	15.82	15.82
5140	AMEX	PST	Thu, Jan 14, 2021	15.85	15.94	15.84	15.93
5139	AMEX	PST	Wed, Jan 13, 2021	15.90	15.91	15.81	15.84
5138	AMEX	PST	Tue, Jan 12, 2021	16.01	16.06	15.94	15.95
5137	AMEX	PST	Mon, Jan 11, 2021	15.92	15.97	15.92	15.96
5136	AMEX	PST	Fri, Jan 8, 2021	15.89	15.92	15.85	15.91
5135	AMEX	PST	Thu, Jan 7, 2021	15.81	15.83	15.80	15.81
5134	AMEX	PST	Wed, Jan 6, 2021	15.65	15.75	15.65	15.71
5133	AMEX	PST	Tue, Jan 5, 2021	15.48	15.53	15.48	15.50
5132	AMEX	PST	Mon, Jan 4, 2021	15.52	15.53	15.43	15.45
5131	AMEX	PST	Thu, Dec 31, 2020	15.47	15.47	15.45	15.46
5130	AMEX	PST	Wed, Dec 30, 2020	15.52	15.52	15.47	15.48
5129	AMEX	PST	Tue, Dec 29, 2020	15.53	15.53	15.49	15.49
5128	AMEX	PST	Mon, Dec 28, 2020	15.53	15.56	15.49	15.50
5127	AMEX	PST	Thu, Dec 24, 2020	15.52	15.52	15.51	15.52
5126	AMEX	PST	Wed, Dec 23, 2020	15.53	15.57	15.53	15.55
5125	AMEX	PST	Tue, Dec 22, 2020	15.48	15.49	15.47	15.47
5124	AMEX	PST	Mon, Dec 21, 2020	15.51	15.55	15.50	15.54
5123	AMEX	PST	Fri, Dec 18, 2020	15.50	15.55	15.49	15.55
5122	AMEX	PST	Thu, Dec 17, 2020	15.45	15.54	15.43	15.52
5121	AMEX	PST	Wed, Dec 16, 2020	15.57	15.57	15.49	15.51
5120	AMEX	PST	Tue, Dec 15, 2020	15.47	15.51	15.47	15.49
5119	AMEX	PST	Mon, Dec 14, 2020	15.51	15.53	15.44	15.45
5118	AMEX	PST	Fri, Dec 11, 2020	15.44	15.46	15.41	15.44
5117	AMEX	PST	Thu, Dec 10, 2020	15.54	15.56	15.49	15.51
5116	AMEX	PST	Wed, Dec 9, 2020	15.61	15.61	15.53	15.57
5115	AMEX	PST	Tue, Dec 8, 2020	15.49	15.53	15.48	15.53
5114	AMEX	PST	Mon, Dec 7, 2020	15.58	15.58	15.54	15.55
5113	AMEX	PST	Fri, Dec 4, 2020	15.63	15.68	15.63	15.66
5112	AMEX	PST	Thu, Dec 3, 2020	15.56	15.58	15.51	15.52
5111	AMEX	PST	Wed, Dec 2, 2020	15.60	15.66	15.60	15.61
5110	AMEX	PST	Tue, Dec 1, 2020	15.48	15.60	15.48	15.55
5109	AMEX	PST	Mon, Nov 30, 2020	15.40	15.41	15.38	15.41
5108	AMEX	PST	Fri, Nov 27, 2020	15.42	15.43	15.38	15.38
5107	AMEX	PST	Wed, Nov 25, 2020	15.44	15.48	15.44	15.48
5106	AMEX	PST	Tue, Nov 24, 2020	15.47	15.49	15.47	15.49
5105	AMEX	PST	Mon, Nov 23, 2020	15.44	15.46	15.43	15.45
5104	AMEX	PST	Fri, Nov 20, 2020	15.43	15.43	15.38	15.38
5103	AMEX	PST	Thu, Nov 19, 2020	15.43	15.44	15.42	15.43
5102	AMEX	PST	Wed, Nov 18, 2020	15.45	15.49	15.45	15.46
5101	AMEX	PST	Tue, Nov 17, 2020	15.48	15.48	15.46	15.46
5100	AMEX	PST	Mon, Nov 16, 2020	15.54	15.54	15.52	15.54
5099	AMEX	PST	Fri, Nov 13, 2020	15.50	15.53	15.49	15.53
5098	AMEX	PST	Thu, Nov 12, 2020	15.53	15.57	15.47	15.48
5097	AMEX	PST	Wed, Nov 11, 2020	15.55	15.72	15.37	15.66
5096	AMEX	PST	Tue, Nov 10, 2020	15.70	15.72	15.66	15.69
5095	AMEX	PST	Mon, Nov 9, 2020	15.64	15.71	15.63	15.63
5094	AMEX	PST	Fri, Nov 6, 2020	15.39	15.42	15.39	15.39
5093	AMEX	PST	Thu, Nov 5, 2020	15.29	15.32	15.28	15.29
5092	AMEX	PST	Wed, Nov 4, 2020	15.29	15.32	15.27	15.28
5091	AMEX	PST	Tue, Nov 3, 2020	15.52	15.57	15.52	15.56
5090	AMEX	PST	Mon, Nov 2, 2020	15.45	15.48	15.43	15.48
5089	AMEX	PST	Fri, Oct 30, 2020	15.46	15.53	15.46	15.53
5088	AMEX	PST	Thu, Oct 29, 2020	15.33	15.46	15.33	15.43
5087	AMEX	PST	Wed, Oct 28, 2020	15.27	15.32	15.26	15.32
5086	AMEX	PST	Tue, Oct 27, 2020	15.31	15.31	15.30	15.31
5085	AMEX	PST	Mon, Oct 26, 2020	15.39	15.39	15.35	15.38
5084	AMEX	PST	Fri, Oct 23, 2020	15.46	15.46	15.45	15.45
5083	AMEX	PST	Thu, Oct 22, 2020	15.42	15.51	15.42	15.51
5082	AMEX	PST	Wed, Oct 21, 2020	15.37	15.41	15.37	15.40
5081	AMEX	PST	Tue, Oct 20, 2020	15.35	15.37	15.32	15.37
5080	AMEX	PST	Mon, Oct 19, 2020	15.31	15.31	15.29	15.29
5079	AMEX	PST	Fri, Oct 16, 2020	15.23	15.26	15.23	15.24
5078	AMEX	PST	Thu, Oct 15, 2020	15.19	15.23	15.19	15.22
5077	AMEX	PST	Wed, Oct 14, 2020	15.19	15.21	15.19	15.20
5076	AMEX	PST	Tue, Oct 13, 2020	15.26	15.26	15.21	15.21
5075	AMEX	PST	Mon, Oct 12, 2020	15.31	15.32	15.30	15.30
5074	AMEX	PST	Fri, Oct 9, 2020	15.33	15.36	15.29	15.32
5073	AMEX	PST	Thu, Oct 8, 2020	15.32	15.33	15.30	15.31
5072	AMEX	PST	Wed, Oct 7, 2020	15.33	15.38	15.31	15.35
5071	AMEX	PST	Tue, Oct 6, 2020	15.35	15.35	15.25	15.27
5070	AMEX	PST	Mon, Oct 5, 2020	15.25	15.34	15.25	15.34
5069	AMEX	PST	Fri, Oct 2, 2020	15.09	15.18	15.09	15.16
5068	AMEX	PST	Thu, Oct 1, 2020	15.18	15.18	15.09	15.12
5067	AMEX	PST	Wed, Sep 30, 2020	15.08	15.16	15.08	15.14
5066	AMEX	PST	Tue, Sep 29, 2020	15.06	15.07	15.04	15.06
5065	AMEX	PST	Mon, Sep 28, 2020	15.08	15.09	15.08	15.09
5064	AMEX	PST	Fri, Sep 25, 2020	15.08	15.09	15.06	15.09
5063	AMEX	PST	Thu, Sep 24, 2020	15.10	15.11	15.10	15.11
5062	AMEX	PST	Wed, Sep 23, 2020	15.13	15.15	15.12	15.12
5061	AMEX	PST	Tue, Sep 22, 2020	15.10	15.12	15.10	15.12
5060	AMEX	PST	Mon, Sep 21, 2020	15.10	15.12	15.09	15.12
5059	AMEX	PST	Fri, Sep 18, 2020	15.15	15.18	15.15	15.18
5058	AMEX	PST	Thu, Sep 17, 2020	15.10	15.16	15.09	15.15
5057	AMEX	PST	Wed, Sep 16, 2020	15.13	15.18	15.13	15.17
5056	AMEX	PST	Tue, Sep 15, 2020	15.14	15.16	15.11	15.14
5055	AMEX	PST	Mon, Sep 14, 2020	15.11	15.14	15.10	15.14
5054	AMEX	PST	Fri, Sep 11, 2020	15.13	15.14	15.12	15.12
5053	AMEX	PST	Thu, Sep 10, 2020	15.23	15.23	15.14	15.15
5052	AMEX	PST	Wed, Sep 9, 2020	15.16	15.22	15.16	15.20
5051	AMEX	PST	Tue, Sep 8, 2020	15.17	15.18	15.14	15.17
5050	AMEX	PST	Fri, Sep 4, 2020	15.17	15.26	15.14	15.25
5049	AMEX	PST	Thu, Sep 3, 2020	15.08	15.10	15.02	15.08
5048	AMEX	PST	Wed, Sep 2, 2020	15.13	15.13	15.10	15.12
5047	AMEX	PST	Tue, Sep 1, 2020	15.25	15.28	15.17	15.17
5046	AMEX	PST	Mon, Aug 31, 2020	15.29	15.29	15.22	15.25
5045	AMEX	PST	Fri, Aug 28, 2020	15.29	15.33	15.26	15.31
5044	AMEX	PST	Thu, Aug 27, 2020	15.18	15.36	15.18	15.35
5043	AMEX	PST	Wed, Aug 26, 2020	15.25	15.34	15.22	15.24
5042	AMEX	PST	Tue, Aug 25, 2020	15.27	15.27	15.22	15.22
5041	AMEX	PST	Mon, Aug 24, 2020	15.09	15.17	15.09	15.17
5040	AMEX	PST	Fri, Aug 21, 2020	15.12	15.17	15.11	15.11
5039	AMEX	PST	Thu, Aug 20, 2020	15.13	15.15	15.13	15.15
5038	AMEX	PST	Wed, Aug 19, 2020	15.15	15.23	15.15	15.23
5037	AMEX	PST	Tue, Aug 18, 2020	15.21	15.21	15.17	15.19
5036	AMEX	PST	Mon, Aug 17, 2020	15.24	15.25	15.22	15.23
5035	AMEX	PST	Fri, Aug 14, 2020	15.28	15.30	15.26	15.30
5034	AMEX	PST	Thu, Aug 13, 2020	15.26	15.33	15.25	15.31
5033	AMEX	PST	Wed, Aug 12, 2020	15.25	15.29	15.22	15.25
5032	AMEX	PST	Tue, Aug 11, 2020	15.16	15.22	15.15	15.15
5031	AMEX	PST	Mon, Aug 10, 2020	14.99	15.06	14.98	15.06
5030	AMEX	PST	Fri, Aug 7, 2020	15.04	15.04	15.02	15.03
5029	AMEX	PST	Thu, Aug 6, 2020	14.92	14.97	14.92	14.97
5028	AMEX	PST	Wed, Aug 5, 2020	14.97	15.02	14.97	15.00
5027	AMEX	PST	Tue, Aug 4, 2020	14.96	14.96	14.91	14.92
5026	AMEX	PST	Mon, Aug 3, 2020	15.02	15.05	15.01	15.01
5025	AMEX	PST	Fri, Jul 31, 2020	15.04	15.04	14.97	14.99
5024	AMEX	PST	Thu, Jul 30, 2020	15.00	15.02	15.00	15.01
5023	AMEX	PST	Wed, Jul 29, 2020	15.07	15.10	15.05	15.05
5022	AMEX	PST	Tue, Jul 28, 2020	15.12	15.12	15.07	15.09
5021	AMEX	PST	Mon, Jul 27, 2020	15.09	15.18	15.09	15.16
5020	AMEX	PST	Fri, Jul 24, 2020	15.11	15.12	15.10	15.10
5019	AMEX	PST	Thu, Jul 23, 2020	15.08	15.12	15.08	15.11
5018	AMEX	PST	Wed, Jul 22, 2020	15.12	15.14	15.11	15.14
5017	AMEX	PST	Tue, Jul 21, 2020	15.14	15.14	15.14	15.14
5016	AMEX	PST	Mon, Jul 20, 2020	15.15	15.18	15.15	15.18
5015	AMEX	PST	Fri, Jul 17, 2020	15.18	15.20	15.16	15.19
5014	AMEX	PST	Thu, Jul 16, 2020	15.16	15.19	15.16	15.19
5013	AMEX	PST	Wed, Jul 15, 2020	15.24	15.24	15.19	15.22
5012	AMEX	PST	Tue, Jul 14, 2020	15.15	15.20	15.15	15.20
5011	AMEX	PST	Mon, Jul 13, 2020	15.28	15.28	15.19	15.20
5010	AMEX	PST	Fri, Jul 10, 2020	15.15	15.25	15.15	15.25
5009	AMEX	PST	Thu, Jul 9, 2020	15.22	15.22	15.15	15.17
5008	AMEX	PST	Wed, Jul 8, 2020	15.28	15.28	15.25	15.28
5007	AMEX	PST	Tue, Jul 7, 2020	15.30	15.31	15.22	15.22
5006	AMEX	PST	Mon, Jul 6, 2020	15.35	15.37	15.32	15.33
5005	AMEX	PST	Thu, Jul 2, 2020	15.30	15.30	15.28	15.28
5004	AMEX	PST	Wed, Jul 1, 2020	15.34	15.34	15.31	15.32
5003	AMEX	PST	Tue, Jun 30, 2020	15.21	15.29	15.20	15.27
5002	AMEX	PST	Mon, Jun 29, 2020	15.26	15.26	15.22	15.22
5001	AMEX	PST	Fri, Jun 26, 2020	15.28	15.28	15.24	15.25
5000	AMEX	PST	Thu, Jun 25, 2020	15.31	15.34	15.31	15.34
4999	AMEX	PST	Wed, Jun 24, 2020	15.43	15.43	15.33	15.33
4998	AMEX	PST	Tue, Jun 23, 2020	15.42	15.44	15.40	15.40
4997	AMEX	PST	Mon, Jun 22, 2020	15.32	15.40	15.32	15.40
4996	AMEX	PST	Fri, Jun 19, 2020	15.42	15.42	15.36	15.37
4995	AMEX	PST	Thu, Jun 18, 2020	15.37	15.38	15.37	15.38
4994	AMEX	PST	Wed, Jun 17, 2020	15.45	15.50	15.44	15.45
4993	AMEX	PST	Tue, Jun 16, 2020	15.56	15.56	15.47	15.49
4992	AMEX	PST	Mon, Jun 15, 2020	15.34	15.44	15.34	15.44
4991	AMEX	PST	Fri, Jun 12, 2020	15.39	15.43	15.35	15.42
4990	AMEX	PST	Thu, Jun 11, 2020	15.33	15.36	15.30	15.34
4989	AMEX	PST	Wed, Jun 10, 2020	15.63	15.63	15.46	15.46
4988	AMEX	PST	Tue, Jun 9, 2020	15.69	15.71	15.65	15.70
4987	AMEX	PST	Mon, Jun 8, 2020	15.86	15.87	15.79	15.81
4986	AMEX	PST	Fri, Jun 5, 2020	15.88	15.95	15.85	15.85
4985	AMEX	PST	Thu, Jun 4, 2020	15.64	15.70	15.64	15.69
4984	AMEX	PST	Wed, Jun 3, 2020	15.52	15.58	15.52	15.57
4983	AMEX	PST	Tue, Jun 2, 2020	15.37	15.39	15.35	15.38
4982	AMEX	PST	Mon, Jun 1, 2020	15.38	15.40	15.35	15.35
4981	AMEX	PST	Fri, May 29, 2020	15.39	15.39	15.32	15.33
4980	AMEX	PST	Thu, May 28, 2020	15.44	15.45	15.42	15.42
4979	AMEX	PST	Wed, May 27, 2020	15.43	15.43	15.38	15.40
4978	AMEX	PST	Tue, May 26, 2020	15.45	15.46	15.42	15.42
4977	AMEX	PST	Fri, May 22, 2020	15.37	15.37	15.35	15.35
4976	AMEX	PST	Thu, May 21, 2020	15.39	15.41	15.39	15.41
4975	AMEX	PST	Wed, May 20, 2020	15.45	15.45	15.41	15.42
4974	AMEX	PST	Tue, May 19, 2020	15.48	15.49	15.42	15.42
4973	AMEX	PST	Mon, May 18, 2020	15.40	15.55	15.40	15.52
4972	AMEX	PST	Fri, May 15, 2020	15.34	15.35	15.34	15.35
4971	AMEX	PST	Thu, May 14, 2020	15.31	15.33	15.27	15.33
4970	AMEX	PST	Wed, May 13, 2020	15.37	15.38	15.34	15.37
4969	AMEX	PST	Tue, May 12, 2020	15.52	15.52	15.42	15.43
4968	AMEX	PST	Mon, May 11, 2020	15.47	15.55	15.47	15.53
4967	AMEX	PST	Fri, May 8, 2020	15.42	15.46	15.35	15.45
4966	AMEX	PST	Thu, May 7, 2020	15.52	15.52	15.33	15.34
4965	AMEX	PST	Wed, May 6, 2020	15.57	15.60	15.52	15.52
4964	AMEX	PST	Tue, May 5, 2020	15.47	15.47	15.42	15.42
4963	AMEX	PST	Mon, May 4, 2020	15.42	15.44	15.38	15.40
4962	AMEX	PST	Fri, May 1, 2020	15.43	15.44	15.40	15.40
4961	AMEX	PST	Thu, Apr 30, 2020	15.34	15.44	15.31	15.43
4960	AMEX	PST	Wed, Apr 29, 2020	15.32	15.41	15.30	15.37
4959	AMEX	PST	Tue, Apr 28, 2020	15.41	15.41	15.35	15.36
4958	AMEX	PST	Mon, Apr 27, 2020	15.39	15.49	15.39	15.48
4957	AMEX	PST	Fri, Apr 24, 2020	15.35	15.35	15.33	15.33
4956	AMEX	PST	Thu, Apr 23, 2020	15.36	15.37	15.34	15.34
4955	AMEX	PST	Wed, Apr 22, 2020	15.31	15.38	15.31	15.38
4954	AMEX	PST	Tue, Apr 21, 2020	15.21	15.28	15.20	15.25
4953	AMEX	PST	Mon, Apr 20, 2020	15.38	15.40	15.34	15.36
4952	AMEX	PST	Fri, Apr 17, 2020	15.30	15.44	15.29	15.43
4951	AMEX	PST	Thu, Apr 16, 2020	15.33	15.36	15.30	15.36
4950	AMEX	PST	Wed, Apr 15, 2020	15.45	15.46	15.37	15.38
4949	AMEX	PST	Tue, Apr 14, 2020	15.63	15.66	15.62	15.65
4948	AMEX	PST	Mon, Apr 13, 2020	15.65	15.70	15.61	15.70
4947	AMEX	PST	Thu, Apr 9, 2020	15.70	15.70	15.60	15.66
4946	AMEX	PST	Wed, Apr 8, 2020	15.72	15.72	15.66	15.72
4945	AMEX	PST	Tue, Apr 7, 2020	15.75	15.78	15.66	15.66
4944	AMEX	PST	Mon, Apr 6, 2020	15.51	15.55	15.49	15.54
4943	AMEX	PST	Fri, Apr 3, 2020	15.38	15.42	15.31	15.42
4942	AMEX	PST	Thu, Apr 2, 2020	15.36	15.44	15.34	15.43
4941	AMEX	PST	Wed, Apr 1, 2020	15.34	15.48	15.33	15.42
4940	AMEX	PST	Tue, Mar 31, 2020	15.54	15.56	15.46	15.51
4939	AMEX	PST	Mon, Mar 30, 2020	15.49	15.58	15.37	15.58
4938	AMEX	PST	Fri, Mar 27, 2020	15.69	15.72	15.55	15.60
4937	AMEX	PST	Thu, Mar 26, 2020	15.84	15.97	15.77	15.89
4936	AMEX	PST	Wed, Mar 25, 2020	15.98	16.04	15.85	15.93
4935	AMEX	PST	Tue, Mar 24, 2020	16.01	16.09	15.96	16.01
4934	AMEX	PST	Mon, Mar 23, 2020	16.03	16.06	15.70	15.75
4933	AMEX	PST	Fri, Mar 20, 2020	16.47	16.59	16.19	16.22
4932	AMEX	PST	Thu, Mar 19, 2020	16.83	17.07	16.69	16.95
4931	AMEX	PST	Wed, Mar 18, 2020	16.71	17.20	16.52	17.04
4930	AMEX	PST	Tue, Mar 17, 2020	16.05	16.64	15.92	16.61
4929	AMEX	PST	Mon, Mar 16, 2020	16.00	16.18	15.77	15.84
4928	AMEX	PST	Fri, Mar 13, 2020	16.39	16.65	16.23	16.55
4927	AMEX	PST	Thu, Mar 12, 2020	15.92	16.41	15.68	16.41
4926	AMEX	PST	Wed, Mar 11, 2020	15.91	16.26	15.84	16.20
4925	AMEX	PST	Tue, Mar 10, 2020	15.79	16.16	15.60	16.16
4924	AMEX	PST	Mon, Mar 9, 2020	15.22	16.10	15.20	15.63
4923	AMEX	PST	Fri, Mar 6, 2020	15.79	16.03	15.74	15.97
4922	AMEX	PST	Thu, Mar 5, 2020	16.33	16.36	16.28	16.31
4921	AMEX	PST	Wed, Mar 4, 2020	16.47	16.59	16.37	16.59
4920	AMEX	PST	Tue, Mar 3, 2020	16.82	16.87	16.27	16.48
4919	AMEX	PST	Mon, Mar 2, 2020	16.74	16.90	16.64	16.90
4918	AMEX	PST	Fri, Feb 28, 2020	16.96	16.99	16.81	16.85
4917	AMEX	PST	Thu, Feb 27, 2020	17.19	17.32	17.17	17.23
4916	AMEX	PST	Wed, Feb 26, 2020	17.47	17.49	17.33	17.40
4915	AMEX	PST	Tue, Feb 25, 2020	17.50	17.50	17.33	17.39
4914	AMEX	PST	Mon, Feb 24, 2020	17.47	17.53	17.45	17.49
4913	AMEX	PST	Fri, Feb 21, 2020	17.81	17.81	17.72	17.77
4912	AMEX	PST	Thu, Feb 20, 2020	17.91	17.91	17.88	17.90
4911	AMEX	PST	Wed, Feb 19, 2020	18.05	18.05	18.00	18.01
4910	AMEX	PST	Tue, Feb 18, 2020	18.00	18.03	17.97	18.00
4909	AMEX	PST	Fri, Feb 14, 2020	18.04	18.08	18.04	18.08
4908	AMEX	PST	Thu, Feb 13, 2020	18.16	18.16	18.11	18.15
4907	AMEX	PST	Wed, Feb 12, 2020	18.18	18.20	18.16	18.17
4906	AMEX	PST	Tue, Feb 11, 2020	18.04	18.08	18.03	18.08
4905	AMEX	PST	Mon, Feb 10, 2020	18.02	18.02	17.96	17.99
4904	AMEX	PST	Fri, Feb 7, 2020	18.10	18.10	18.03	18.05
4903	AMEX	PST	Thu, Feb 6, 2020	18.26	18.27	18.22	18.23
4902	AMEX	PST	Wed, Feb 5, 2020	18.22	18.24	18.18	18.24
4901	AMEX	PST	Tue, Feb 4, 2020	18.06	18.13	18.06	18.09
4900	AMEX	PST	Mon, Feb 3, 2020	17.94	18.00	17.89	17.89
4899	AMEX	PST	Fri, Jan 31, 2020	17.95	17.95	17.84	17.87
4898	AMEX	PST	Thu, Jan 30, 2020	18.00	18.04	17.92	18.04
4897	AMEX	PST	Wed, Jan 29, 2020	18.18	18.18	18.06	18.06
4896	AMEX	PST	Tue, Jan 28, 2020	18.17	18.25	18.17	18.23
4895	AMEX	PST	Mon, Jan 27, 2020	18.15	18.16	18.11	18.11
4894	AMEX	PST	Fri, Jan 24, 2020	18.43	18.44	18.31	18.35
4893	AMEX	PST	Thu, Jan 23, 2020	18.46	18.49	18.43	18.48
4892	AMEX	PST	Wed, Jan 22, 2020	18.60	18.60	18.57	18.57
4891	AMEX	PST	Tue, Jan 21, 2020	18.65	18.65	18.57	18.58
4890	AMEX	PST	Fri, Jan 17, 2020	18.78	18.79	18.74	18.74
4889	AMEX	PST	Thu, Jan 16, 2020	18.68	18.71	18.67	18.69
4888	AMEX	PST	Wed, Jan 15, 2020	18.65	18.65	18.61	18.61
4887	AMEX	PST	Tue, Jan 14, 2020	18.76	18.76	18.70	18.70
4886	AMEX	PST	Mon, Jan 13, 2020	18.82	18.82	18.77	18.80
4885	AMEX	PST	Fri, Jan 10, 2020	18.80	18.80	18.72	18.72
4884	AMEX	PST	Thu, Jan 9, 2020	18.91	18.93	18.80	18.82
4883	AMEX	PST	Wed, Jan 8, 2020	18.70	18.86	18.68	18.82
4882	AMEX	PST	Tue, Jan 7, 2020	18.68	18.74	18.68	18.74
4881	AMEX	PST	Mon, Jan 6, 2020	18.61	18.71	18.61	18.69
4880	AMEX	PST	Fri, Jan 3, 2020	18.54	18.76	18.54	18.66
4879	AMEX	PST	Thu, Jan 2, 2020	18.94	18.94	18.86	18.91
4878	AMEX	PST	Tue, Dec 31, 2019	19.00	19.03	18.98	19.03
4877	AMEX	PST	Mon, Dec 30, 2019	19.04	19.05	18.93	18.93
4876	AMEX	PST	Fri, Dec 27, 2019	18.93	18.93	18.88	18.92
4875	AMEX	PST	Thu, Dec 26, 2019	19.03	19.04	18.97	18.97
4874	AMEX	PST	Tue, Dec 24, 2019	19.02	19.06	19.01	19.02
4873	AMEX	PST	Mon, Dec 23, 2019	19.12	19.20	19.11	19.07
4872	AMEX	PST	Fri, Dec 20, 2019	19.16	19.18	19.12	19.13
4871	AMEX	PST	Thu, Dec 19, 2019	19.16	19.18	19.05	19.10
4870	AMEX	PST	Wed, Dec 18, 2019	19.06	19.18	19.06	19.15
4869	AMEX	PST	Tue, Dec 17, 2019	18.99	19.05	18.99	19.04
4868	AMEX	PST	Mon, Dec 16, 2019	18.97	19.06	18.97	19.05
4867	AMEX	PST	Fri, Dec 13, 2019	18.99	19.09	18.85	18.86
4866	AMEX	PST	Thu, Dec 12, 2019	18.84	19.12	18.84	19.10
4865	AMEX	PST	Wed, Dec 11, 2019	18.90	18.90	18.79	18.79
4864	AMEX	PST	Tue, Dec 10, 2019	18.86	18.94	18.86	18.94
4863	AMEX	PST	Mon, Dec 9, 2019	18.84	18.90	18.83	18.89
4862	AMEX	PST	Fri, Dec 6, 2019	18.95	18.97	18.87	18.93
4861	AMEX	PST	Thu, Dec 5, 2019	18.86	18.86	18.79	18.80
4860	AMEX	PST	Wed, Dec 4, 2019	18.65	18.78	18.65	18.72
4859	AMEX	PST	Tue, Dec 3, 2019	18.65	18.65	18.53	18.59
4858	AMEX	PST	Mon, Dec 2, 2019	18.73	18.92	18.73	18.90
4857	AMEX	PST	Fri, Nov 29, 2019	18.76	18.83	18.76	18.79
4856	AMEX	PST	Wed, Nov 27, 2019	18.72	18.76	18.72	18.75
4855	AMEX	PST	Tue, Nov 26, 2019	18.65	18.66	18.63	18.65
4854	AMEX	PST	Mon, Nov 25, 2019	18.71	18.71	18.70	18.71
4853	AMEX	PST	Fri, Nov 22, 2019	18.73	18.73	18.70	18.73
4852	AMEX	PST	Thu, Nov 21, 2019	18.71	18.76	18.68	18.72
4851	AMEX	PST	Wed, Nov 20, 2019	18.66	18.69	18.62	18.62
4850	AMEX	PST	Tue, Nov 19, 2019	18.79	18.79	18.77	18.77
4849	AMEX	PST	Mon, Nov 18, 2019	18.82	18.83	18.78	18.82
4848	AMEX	PST	Fri, Nov 15, 2019	18.92	18.92	18.85	18.90
4847	AMEX	PST	Thu, Nov 14, 2019	18.88	18.88	18.84	18.86
4846	AMEX	PST	Wed, Nov 13, 2019	19.01	19.04	19.01	19.04
4845	AMEX	PST	Tue, Nov 12, 2019	19.21	19.23	19.12	19.14
4844	AMEX	PST	Mon, Nov 11, 2019	19.15	19.19	19.13	19.16
4843	AMEX	PST	Fri, Nov 8, 2019	19.17	19.20	19.06	19.20
4842	AMEX	PST	Thu, Nov 7, 2019	19.04	19.29	19.04	19.15
4841	AMEX	PST	Wed, Nov 6, 2019	18.87	18.93	18.82	18.83
4840	AMEX	PST	Tue, Nov 5, 2019	18.90	18.98	18.90	18.94
4839	AMEX	PST	Mon, Nov 4, 2019	18.72	18.75	18.71	18.75
4838	AMEX	PST	Fri, Nov 1, 2019	18.54	18.62	18.54	18.56
4837	AMEX	PST	Thu, Oct 31, 2019	18.61	18.61	18.47	18.47
4836	AMEX	PST	Wed, Oct 30, 2019	18.86	18.86	18.72	18.72
4835	AMEX	PST	Tue, Oct 29, 2019	18.91	18.91	18.89	18.89
4834	AMEX	PST	Mon, Oct 28, 2019	18.91	18.97	18.91	18.92
4833	AMEX	PST	Fri, Oct 25, 2019	18.69	18.84	18.69	18.80
4832	AMEX	PST	Thu, Oct 24, 2019	18.66	18.71	18.62	18.71
4831	AMEX	PST	Wed, Oct 23, 2019	18.63	18.70	18.63	18.70
4830	AMEX	PST	Tue, Oct 22, 2019	18.69	18.81	18.69	18.70
4829	AMEX	PST	Mon, Oct 21, 2019	18.75	18.81	18.72	18.81
4828	AMEX	PST	Fri, Oct 18, 2019	18.66	18.66	18.60	18.66
4827	AMEX	PST	Thu, Oct 17, 2019	18.71	18.72	18.60	18.68
4826	AMEX	PST	Wed, Oct 16, 2019	18.67	18.67	18.64	18.65
4825	AMEX	PST	Tue, Oct 15, 2019	18.58	18.74	18.55	18.74
4824	AMEX	PST	Mon, Oct 14, 2019	18.54	18.58	18.52	18.55
4823	AMEX	PST	Fri, Oct 11, 2019	18.58	18.70	18.57	18.63
4822	AMEX	PST	Thu, Oct 10, 2019	18.26	18.42	18.26	18.41
4821	AMEX	PST	Wed, Oct 9, 2019	18.12	18.20	18.12	18.18
4820	AMEX	PST	Tue, Oct 8, 2019	18.01	18.12	17.96	18.06
4819	AMEX	PST	Mon, Oct 7, 2019	18.11	18.14	18.09	18.14
4818	AMEX	PST	Fri, Oct 4, 2019	18.09	18.11	18.01	18.03
4817	AMEX	PST	Thu, Oct 3, 2019	18.22	18.22	18.02	18.08
4816	AMEX	PST	Wed, Oct 2, 2019	18.33	18.33	18.22	18.27
4815	AMEX	PST	Tue, Oct 1, 2019	18.66	18.66	18.32	18.39
4814	AMEX	PST	Mon, Sep 30, 2019	18.54	18.54	18.49	18.49
4813	AMEX	PST	Fri, Sep 27, 2019	18.56	18.56	18.48	18.51
4812	AMEX	PST	Thu, Sep 26, 2019	18.56	18.57	18.56	18.57
4811	AMEX	PST	Wed, Sep 25, 2019	18.45	18.67	18.42	18.65
4810	AMEX	PST	Tue, Sep 24, 2019	18.66	18.66	18.50	18.40
4809	AMEX	PST	Mon, Sep 23, 2019	18.65	18.70	18.58	18.70
4808	AMEX	PST	Fri, Sep 20, 2019	18.89	18.90	18.74	18.75
4807	AMEX	PST	Thu, Sep 19, 2019	18.89	18.96	18.89	18.96
4806	AMEX	PST	Wed, Sep 18, 2019	18.85	18.96	18.81	18.96
4805	AMEX	PST	Tue, Sep 17, 2019	18.97	18.98	18.94	18.97
4804	AMEX	PST	Mon, Sep 16, 2019	19.11	19.11	19.06	19.06
4803	AMEX	PST	Fri, Sep 13, 2019	19.02	19.23	18.99	19.23
4802	AMEX	PST	Thu, Sep 12, 2019	18.68	18.91	18.68	18.87
4801	AMEX	PST	Wed, Sep 11, 2019	18.78	18.78	18.73	18.78
4800	AMEX	PST	Tue, Sep 10, 2019	18.53	18.73	18.51	18.73
4799	AMEX	PST	Mon, Sep 9, 2019	18.42	18.48	18.41	18.48
4798	AMEX	PST	Fri, Sep 6, 2019	18.24	18.25	18.23	18.24
4797	AMEX	PST	Thu, Sep 5, 2019	18.19	18.32	18.19	18.26
4796	AMEX	PST	Wed, Sep 4, 2019	18.05	18.06	17.96	17.97
4795	AMEX	PST	Tue, Sep 3, 2019	18.09	18.09	17.93	18.04
4794	AMEX	PST	Fri, Aug 30, 2019	18.18	18.18	18.11	18.11
4793	AMEX	PST	Thu, Aug 29, 2019	18.04	18.18	18.00	18.11
4792	AMEX	PST	Wed, Aug 28, 2019	17.99	18.06	17.98	18.04
4791	AMEX	PST	Tue, Aug 27, 2019	18.14	18.14	18.06	18.06
4790	AMEX	PST	Mon, Aug 26, 2019	18.17	18.25	18.14	18.22
4789	AMEX	PST	Fri, Aug 23, 2019	18.37	18.41	18.15	18.15
4788	AMEX	PST	Thu, Aug 22, 2019	18.41	18.43	18.32	18.40
4787	AMEX	PST	Wed, Aug 21, 2019	18.33	18.33	18.26	18.32
4786	AMEX	PST	Tue, Aug 20, 2019	18.23	18.26	18.20	18.22
4785	AMEX	PST	Mon, Aug 19, 2019	18.40	18.40	18.34	18.39
4784	AMEX	PST	Fri, Aug 16, 2019	18.24	18.36	18.15	18.20
4783	AMEX	PST	Thu, Aug 15, 2019	18.28	18.31	18.05	18.11
4782	AMEX	PST	Wed, Aug 14, 2019	18.36	18.39	18.30	18.34
4781	AMEX	PST	Tue, Aug 13, 2019	18.48	18.61	18.48	18.58
4780	AMEX	PST	Mon, Aug 12, 2019	18.56	18.57	18.44	18.47
4779	AMEX	PST	Fri, Aug 9, 2019	18.60	18.72	18.54	18.70
4778	AMEX	PST	Thu, Aug 8, 2019	18.74	18.81	18.62	18.65
4777	AMEX	PST	Wed, Aug 7, 2019	18.39	18.64	18.32	18.63
4776	AMEX	PST	Tue, Aug 6, 2019	18.77	18.79	18.63	18.63
4775	AMEX	PST	Mon, Aug 5, 2019	18.77	18.80	18.67	18.69
4774	AMEX	PST	Fri, Aug 2, 2019	19.09	19.11	19.01	19.02
4773	AMEX	PST	Thu, Aug 1, 2019	19.40	19.40	19.08	19.08
4772	AMEX	PST	Wed, Jul 31, 2019	19.60	19.62	19.47	19.50
4771	AMEX	PST	Tue, Jul 30, 2019	19.60	19.66	19.59	19.60
4770	AMEX	PST	Mon, Jul 29, 2019	19.60	19.62	19.59	19.62
4769	AMEX	PST	Fri, Jul 26, 2019	19.64	19.69	19.63	19.66
4768	AMEX	PST	Thu, Jul 25, 2019	19.64	19.71	19.63	19.65
4767	AMEX	PST	Wed, Jul 24, 2019	19.57	19.59	19.54	19.57
4766	AMEX	PST	Tue, Jul 23, 2019	19.63	19.64	19.56	19.63
4765	AMEX	PST	Mon, Jul 22, 2019	19.53	19.57	19.51	19.57
4764	AMEX	PST	Fri, Jul 19, 2019	19.55	19.60	19.53	19.57
4763	AMEX	PST	Thu, Jul 18, 2019	19.63	19.65	19.48	19.49
4762	AMEX	PST	Wed, Jul 17, 2019	19.68	19.68	19.59	19.59
4761	AMEX	PST	Tue, Jul 16, 2019	19.81	19.83	19.77	19.78
4760	AMEX	PST	Mon, Jul 15, 2019	19.73	19.73	19.68	19.69
4759	AMEX	PST	Fri, Jul 12, 2019	19.83	19.83	19.74	19.75
4758	AMEX	PST	Thu, Jul 11, 2019	19.65	19.82	19.65	19.79
4757	AMEX	PST	Wed, Jul 10, 2019	19.60	19.64	19.59	19.59
4756	AMEX	PST	Tue, Jul 9, 2019	19.63	19.65	19.61	19.63
4755	AMEX	PST	Mon, Jul 8, 2019	19.49	19.59	19.49	19.58
4754	AMEX	PST	Fri, Jul 5, 2019	19.53	19.64	19.53	19.55
4753	AMEX	PST	Wed, Jul 3, 2019	19.32	19.33	19.26	19.28
4752	AMEX	PST	Tue, Jul 2, 2019	19.46	19.47	19.35	19.36
4751	AMEX	PST	Mon, Jul 1, 2019	19.45	19.56	19.45	19.51
4750	AMEX	PST	Fri, Jun 28, 2019	19.50	19.53	19.42	19.44
4749	AMEX	PST	Thu, Jun 27, 2019	19.53	19.57	19.45	19.46
4748	AMEX	PST	Wed, Jun 26, 2019	19.50	19.59	19.49	19.58
4747	AMEX	PST	Tue, Jun 25, 2019	19.45	19.46	19.37	19.40
4746	AMEX	PST	Mon, Jun 24, 2019	19.63	19.65	19.58	19.48
4745	AMEX	PST	Fri, Jun 21, 2019	19.66	19.74	19.65	19.71
4744	AMEX	PST	Thu, Jun 20, 2019	19.54	19.55	19.44	19.55
4743	AMEX	PST	Wed, Jun 19, 2019	19.79	19.80	19.59	19.62
4742	AMEX	PST	Tue, Jun 18, 2019	19.61	19.73	19.59	19.70
4741	AMEX	PST	Mon, Jun 17, 2019	19.79	19.84	19.76	19.79
4740	AMEX	PST	Fri, Jun 14, 2019	19.82	19.82	19.75	19.78
4739	AMEX	PST	Thu, Jun 13, 2019	19.86	19.86	19.77	19.80
4738	AMEX	PST	Wed, Jun 12, 2019	19.93	19.93	19.88	19.88
4737	AMEX	PST	Tue, Jun 11, 2019	20.00	20.02	19.95	19.97
4736	AMEX	PST	Mon, Jun 10, 2019	19.94	19.99	19.94	19.99
4735	AMEX	PST	Fri, Jun 7, 2019	19.72	19.80	19.71	19.78
4734	AMEX	PST	Thu, Jun 6, 2019	19.90	19.95	19.82	19.93
4733	AMEX	PST	Wed, Jun 5, 2019	19.86	19.94	19.81	19.91
4732	AMEX	PST	Tue, Jun 4, 2019	19.93	19.98	19.85	19.92
4731	AMEX	PST	Mon, Jun 3, 2019	19.90	19.94	19.72	19.79
4730	AMEX	PST	Fri, May 31, 2019	20.10	20.10	19.94	19.95
4729	AMEX	PST	Thu, May 30, 2019	20.37	20.41	20.22	20.22
4728	AMEX	PST	Wed, May 29, 2019	20.25	20.37	20.24	20.37
4727	AMEX	PST	Tue, May 28, 2019	20.54	20.54	19.51	20.42
4726	AMEX	PST	Fri, May 24, 2019	20.53	20.56	20.50	20.50
4725	AMEX	PST	Thu, May 23, 2019	20.64	20.64	20.44	20.50
4724	AMEX	PST	Wed, May 22, 2019	20.81	20.81	20.73	20.75
4723	AMEX	PST	Tue, May 21, 2019	20.86	20.88	20.86	20.87
4722	AMEX	PST	Mon, May 20, 2019	20.75	20.82	20.72	20.82
4721	AMEX	PST	Fri, May 17, 2019	20.68	20.79	20.68	20.73
4720	AMEX	PST	Thu, May 16, 2019	20.77	20.80	20.75	20.75
4719	AMEX	PST	Wed, May 15, 2019	20.63	20.72	20.63	20.66
4718	AMEX	PST	Tue, May 14, 2019	20.79	20.83	20.79	20.81
4717	AMEX	PST	Mon, May 13, 2019	20.80	20.80	20.72	20.76
4716	AMEX	PST	Fri, May 10, 2019	20.93	20.96	20.85	20.96
4715	AMEX	PST	Thu, May 9, 2019	20.89	20.97	20.84	20.92
4714	AMEX	PST	Wed, May 8, 2019	20.93	21.04	20.92	21.04
4713	AMEX	PST	Tue, May 7, 2019	20.99	20.99	20.92	20.93
4712	AMEX	PST	Mon, May 6, 2019	21.06	21.09	21.03	21.09
4711	AMEX	PST	Fri, May 3, 2019	21.20	21.21	21.14	21.19
4710	AMEX	PST	Thu, May 2, 2019	20.69	21.26	20.69	21.24
4709	AMEX	PST	Wed, May 1, 2019	21.08	21.16	20.94	21.11
4708	AMEX	PST	Tue, Apr 30, 2019	21.20	21.20	21.09	21.10
4707	AMEX	PST	Mon, Apr 29, 2019	21.16	21.20	21.12	21.12
4706	AMEX	PST	Fri, Apr 26, 2019	21.05	21.10	21.05	21.08
4705	AMEX	PST	Thu, Apr 25, 2019	21.15	21.21	21.13	21.19
4704	AMEX	PST	Wed, Apr 24, 2019	21.17	21.17	21.14	21.14
4703	AMEX	PST	Tue, Apr 23, 2019	21.29	21.32	21.28	21.28
4702	AMEX	PST	Mon, Apr 22, 2019	21.34	21.39	21.34	21.39
4701	AMEX	PST	Thu, Apr 18, 2019	21.28	21.31	21.25	21.29
4700	AMEX	PST	Wed, Apr 17, 2019	21.41	21.41	21.35	21.39
4699	AMEX	PST	Tue, Apr 16, 2019	21.33	21.39	21.33	21.38
4698	AMEX	PST	Mon, Apr 15, 2019	21.28	21.31	21.24	21.24
4697	AMEX	PST	Fri, Apr 12, 2019	21.26	21.31	21.24	21.30
4696	AMEX	PST	Thu, Apr 11, 2019	21.06	21.12	21.05	21.09
4695	AMEX	PST	Wed, Apr 10, 2019	21.03	21.04	20.98	21.00
4694	AMEX	PST	Tue, Apr 9, 2019	21.04	21.12	21.04	21.10
4693	AMEX	PST	Mon, Apr 8, 2019	21.10	21.17	21.09	21.17
4692	AMEX	PST	Fri, Apr 5, 2019	21.16	21.16	21.07	21.10
4691	AMEX	PST	Thu, Apr 4, 2019	21.15	21.16	21.11	21.12
4690	AMEX	PST	Wed, Apr 3, 2019	21.15	21.16	21.12	21.14
4689	AMEX	PST	Tue, Apr 2, 2019	21.04	21.05	21.01	21.03
4688	AMEX	PST	Mon, Apr 1, 2019	20.93	21.10	20.93	21.08
4687	AMEX	PST	Fri, Mar 29, 2019	20.88	20.88	20.80	20.80
4686	AMEX	PST	Thu, Mar 28, 2019	20.74	20.77	20.71	20.72
4685	AMEX	PST	Wed, Mar 27, 2019	20.68	20.75	20.63	20.73
4684	AMEX	PST	Tue, Mar 26, 2019	20.89	20.90	20.77	20.83
4683	AMEX	PST	Mon, Mar 25, 2019	20.91	20.92	20.66	20.79
4682	AMEX	PST	Fri, Mar 22, 2019	21.03	21.03	20.84	20.93
4681	AMEX	PST	Thu, Mar 21, 2019	21.14	21.23	21.12	21.20
4680	AMEX	PST	Wed, Mar 20, 2019	21.42	21.46	21.17	21.19
4679	AMEX	PST	Tue, Mar 19, 2019	21.57	21.57	21.50	21.46
4678	AMEX	PST	Mon, Mar 18, 2019	21.47	21.50	21.46	21.50
4677	AMEX	PST	Fri, Mar 15, 2019	21.48	21.50	21.41	21.45
4676	AMEX	PST	Thu, Mar 14, 2019	21.56	21.60	21.54	21.57
4675	AMEX	PST	Wed, Mar 13, 2019	21.52	21.56	21.49	21.51
4674	AMEX	PST	Tue, Mar 12, 2019	21.56	21.60	21.48	21.51
4673	AMEX	PST	Mon, Mar 11, 2019	21.58	21.65	21.58	21.61
4672	AMEX	PST	Fri, Mar 8, 2019	21.60	21.62	21.53	21.57
4671	AMEX	PST	Thu, Mar 7, 2019	21.70	21.70	21.61	21.62
4670	AMEX	PST	Wed, Mar 6, 2019	21.88	21.88	21.78	21.78
4669	AMEX	PST	Tue, Mar 5, 2019	21.94	21.99	21.88	21.89
4668	AMEX	PST	Mon, Mar 4, 2019	21.94	22.01	21.90	21.93
4667	AMEX	PST	Fri, Mar 1, 2019	21.96	22.03	21.93	22.02
4666	AMEX	PST	Thu, Feb 28, 2019	21.78	21.92	21.78	21.88
4665	AMEX	PST	Wed, Feb 27, 2019	21.74	21.80	21.73	21.78
4664	AMEX	PST	Tue, Feb 26, 2019	21.61	21.68	21.60	21.61
4663	AMEX	PST	Mon, Feb 25, 2019	21.73	21.77	21.72	21.75
4662	AMEX	PST	Fri, Feb 22, 2019	21.73	21.73	21.63	21.68
4661	AMEX	PST	Thu, Feb 21, 2019	21.81	21.81	21.77	21.78
4660	AMEX	PST	Wed, Feb 20, 2019	21.66	21.70	21.66	21.69
4659	AMEX	PST	Tue, Feb 19, 2019	21.65	21.68	21.63	21.65
4658	AMEX	PST	Fri, Feb 15, 2019	21.75	21.75	21.72	21.73
4657	AMEX	PST	Thu, Feb 14, 2019	21.60	21.72	21.60	21.72
4656	AMEX	PST	Wed, Feb 13, 2019	21.87	21.88	21.81	21.85
4655	AMEX	PST	Tue, Feb 12, 2019	21.75	21.78	21.75	21.76
4654	AMEX	PST	Mon, Feb 11, 2019	21.68	21.73	21.66	21.69
4653	AMEX	PST	Fri, Feb 8, 2019	21.61	21.62	21.58	21.62
4652	AMEX	PST	Thu, Feb 7, 2019	21.69	21.72	21.65	21.66
4651	AMEX	PST	Wed, Feb 6, 2019	21.74	21.80	21.74	21.79
4650	AMEX	PST	Tue, Feb 5, 2019	21.86	21.86	21.79	21.80
4649	AMEX	PST	Mon, Feb 4, 2019	21.87	21.92	21.87	21.90
4648	AMEX	PST	Fri, Feb 1, 2019	21.64	21.80	21.64	21.80
4647	AMEX	PST	Thu, Jan 31, 2019	21.66	21.67	21.54	21.60
4646	AMEX	PST	Wed, Jan 30, 2019	21.90	21.94	21.75	21.77
4645	AMEX	PST	Tue, Jan 29, 2019	21.93	21.93	21.87	21.87
4644	AMEX	PST	Mon, Jan 28, 2019	22.01	22.02	21.93	21.98
4643	AMEX	PST	Fri, Jan 25, 2019	21.96	22.04	21.96	22.00
4642	AMEX	PST	Thu, Jan 24, 2019	21.90	21.93	21.84	21.91
4641	AMEX	PST	Wed, Jan 23, 2019	22.07	22.08	22.00	22.02
4640	AMEX	PST	Tue, Jan 22, 2019	22.00	22.07	21.95	22.01
4639	AMEX	PST	Fri, Jan 18, 2019	22.07	22.16	22.03	22.11
4638	AMEX	PST	Thu, Jan 17, 2019	21.93	22.03	21.93	21.99
4637	AMEX	PST	Wed, Jan 16, 2019	21.94	21.97	21.90	21.93
4636	AMEX	PST	Tue, Jan 15, 2019	21.81	21.88	21.79	21.87
4635	AMEX	PST	Mon, Jan 14, 2019	21.77	21.85	21.77	21.84
4634	AMEX	PST	Fri, Jan 11, 2019	21.84	21.84	21.79	21.80
4633	AMEX	PST	Thu, Jan 10, 2019	21.86	21.95	21.82	21.93
4632	AMEX	PST	Wed, Jan 9, 2019	21.96	21.96	21.87	21.89
4631	AMEX	PST	Tue, Jan 8, 2019	21.86	21.92	21.83	21.91
4630	AMEX	PST	Mon, Jan 7, 2019	21.65	21.82	21.65	21.81
4629	AMEX	PST	Fri, Jan 4, 2019	21.65	21.73	21.62	21.71
4628	AMEX	PST	Thu, Jan 3, 2019	21.66	21.66	21.34	21.34
4627	AMEX	PST	Wed, Jan 2, 2019	21.45	21.77	21.45	21.73
4626	AMEX	PST	Mon, Dec 31, 2018	21.98	22.00	21.75	21.78
4625	AMEX	PST	Fri, Dec 28, 2018	22.08	22.08	21.89	21.90
4624	AMEX	PST	Thu, Dec 27, 2018	22.07	22.13	21.99	22.12
4623	AMEX	PST	Wed, Dec 26, 2018	22.05	22.26	21.99	22.26
4622	AMEX	PST	Mon, Dec 24, 2018	22.16	22.20	22.11	22.03
4621	AMEX	PST	Fri, Dec 21, 2018	22.25	22.30	22.23	22.23
4620	AMEX	PST	Thu, Dec 20, 2018	22.12	22.26	22.12	22.26
4619	AMEX	PST	Wed, Dec 19, 2018	22.31	22.40	22.12	22.21
4618	AMEX	PST	Tue, Dec 18, 2018	22.34	22.53	22.23	22.36
4617	AMEX	PST	Mon, Dec 17, 2018	22.55	22.55	22.43	22.45
4616	AMEX	PST	Fri, Dec 14, 2018	22.60	22.62	22.54	22.59
4615	AMEX	PST	Thu, Dec 13, 2018	22.64	22.68	22.62	22.68
4614	AMEX	PST	Wed, Dec 12, 2018	22.63	22.69	22.62	22.69
4613	AMEX	PST	Tue, Dec 11, 2018	22.53	22.59	22.46	22.55
4612	AMEX	PST	Mon, Dec 10, 2018	22.45	22.50	22.37	22.44
4611	AMEX	PST	Fri, Dec 7, 2018	22.61	22.66	22.45	22.46
4610	AMEX	PST	Thu, Dec 6, 2018	22.55	22.61	22.40	22.61
4609	AMEX	PST	Tue, Dec 4, 2018	22.80	22.83	22.62	22.73
4608	AMEX	PST	Mon, Dec 3, 2018	23.05	23.05	22.91	22.91
4607	AMEX	PST	Fri, Nov 30, 2018	23.02	23.05	22.98	22.98
4606	AMEX	PST	Thu, Nov 29, 2018	23.05	23.13	22.99	23.07
4605	AMEX	PST	Wed, Nov 28, 2018	23.25	23.25	23.14	23.21
4604	AMEX	PST	Tue, Nov 27, 2018	23.20	23.24	23.17	23.20
4603	AMEX	PST	Mon, Nov 26, 2018	23.24	23.26	23.23	23.23
4602	AMEX	PST	Fri, Nov 23, 2018	23.14	23.18	23.13	23.17
4601	AMEX	PST	Wed, Nov 21, 2018	23.25	23.26	23.19	23.19
4600	AMEX	PST	Tue, Nov 20, 2018	23.14	23.20	23.12	23.20
4599	AMEX	PST	Mon, Nov 19, 2018	23.26	23.26	23.16	23.17
4598	AMEX	PST	Fri, Nov 16, 2018	23.33	23.33	23.22	23.23
4597	AMEX	PST	Thu, Nov 15, 2018	23.29	23.41	23.29	23.39
4596	AMEX	PST	Wed, Nov 14, 2018	23.56	23.58	23.35	23.43
4595	AMEX	PST	Tue, Nov 13, 2018	23.57	23.59	23.50	23.52
4594	AMEX	PST	Mon, Nov 12, 2018	23.56	23.57	23.53	23.53
4593	AMEX	PST	Fri, Nov 9, 2018	23.78	23.78	23.65	23.67
4592	AMEX	PST	Thu, Nov 8, 2018	23.73	23.86	23.73	23.85
4591	AMEX	PST	Wed, Nov 7, 2018	23.69	23.80	23.69	23.78
4590	AMEX	PST	Tue, Nov 6, 2018	23.69	23.79	23.69	23.79
4589	AMEX	PST	Mon, Nov 5, 2018	23.66	23.72	23.66	23.71
4588	AMEX	PST	Fri, Nov 2, 2018	23.59	23.77	23.59	23.74
4587	AMEX	PST	Thu, Nov 1, 2018	23.57	23.58	23.49	23.50
4586	AMEX	PST	Wed, Oct 31, 2018	23.59	23.59	23.49	23.54
4585	AMEX	PST	Tue, Oct 30, 2018	23.37	23.41	23.34	23.40
4584	AMEX	PST	Mon, Oct 29, 2018	23.33	23.41	23.27	23.30
4583	AMEX	PST	Fri, Oct 26, 2018	23.31	23.33	23.23	23.29
4582	AMEX	PST	Thu, Oct 25, 2018	23.45	23.56	23.45	23.56
4581	AMEX	PST	Wed, Oct 24, 2018	23.50	23.50	23.35	23.36
4580	AMEX	PST	Tue, Oct 23, 2018	23.54	23.64	23.45	23.62
4579	AMEX	PST	Mon, Oct 22, 2018	23.70	23.75	23.68	23.74
4578	AMEX	PST	Fri, Oct 19, 2018	23.74	23.81	23.71	23.73
4577	AMEX	PST	Thu, Oct 18, 2018	23.79	23.82	23.62	23.70
4576	AMEX	PST	Wed, Oct 17, 2018	23.67	23.78	23.61	23.78
4575	AMEX	PST	Tue, Oct 16, 2018	23.64	23.69	23.63	23.63
4574	AMEX	PST	Mon, Oct 15, 2018	23.63	23.65	23.58	23.62
4573	AMEX	PST	Fri, Oct 12, 2018	23.63	23.67	23.55	23.65
4572	AMEX	PST	Thu, Oct 11, 2018	23.67	23.73	23.53	23.60
4571	AMEX	PST	Wed, Oct 10, 2018	23.93	23.93	23.75	23.76
4570	AMEX	PST	Tue, Oct 9, 2018	23.85	23.90	23.79	23.79
4569	AMEX	PST	Mon, Oct 8, 2018	23.83	23.91	23.83	23.87
4568	AMEX	PST	Fri, Oct 5, 2018	23.86	23.95	23.80	23.88
4567	AMEX	PST	Thu, Oct 4, 2018	23.76	23.80	23.72	23.78
4566	AMEX	PST	Wed, Oct 3, 2018	23.41	23.69	23.39	23.62
4565	AMEX	PST	Tue, Oct 2, 2018	23.36	23.37	23.29	23.32
4564	AMEX	PST	Mon, Oct 1, 2018	23.35	23.43	23.35	23.43
4563	AMEX	PST	Fri, Sep 28, 2018	23.23	23.33	23.23	23.31
4562	AMEX	PST	Thu, Sep 27, 2018	23.33	23.36	23.30	23.30
4561	AMEX	PST	Wed, Sep 26, 2018	23.39	23.42	23.30	23.30
4560	AMEX	PST	Tue, Sep 25, 2018	23.53	23.55	23.49	23.45
4559	AMEX	PST	Mon, Sep 24, 2018	23.51	23.51	23.40	23.47
4558	AMEX	PST	Fri, Sep 21, 2018	23.44	23.44	23.38	23.38
4557	AMEX	PST	Thu, Sep 20, 2018	23.50	23.50	23.37	23.40
4556	AMEX	PST	Wed, Sep 19, 2018	23.34	23.45	23.34	23.42
4555	AMEX	PST	Tue, Sep 18, 2018	23.22	23.34	23.22	23.32
4554	AMEX	PST	Mon, Sep 17, 2018	23.20	23.21	23.13	23.14
4553	AMEX	PST	Fri, Sep 14, 2018	23.14	23.17	23.09	23.14
4552	AMEX	PST	Thu, Sep 13, 2018	22.97	23.05	22.97	23.05
4551	AMEX	PST	Wed, Sep 12, 2018	23.03	23.05	23.01	23.05
4550	AMEX	PST	Tue, Sep 11, 2018	23.02	23.09	23.01	23.08
4549	AMEX	PST	Mon, Sep 10, 2018	22.95	22.95	22.91	22.94
4548	AMEX	PST	Fri, Sep 7, 2018	22.89	22.96	22.89	22.93
4547	AMEX	PST	Thu, Sep 6, 2018	22.83	22.83	22.72	22.73
4546	AMEX	PST	Wed, Sep 5, 2018	22.82	22.86	22.80	22.83
4545	AMEX	PST	Tue, Sep 4, 2018	22.78	22.87	22.78	22.81
4544	AMEX	PST	Fri, Aug 31, 2018	22.65	22.73	22.64	22.72
4543	AMEX	PST	Thu, Aug 30, 2018	22.73	22.75	22.71	22.71
4542	AMEX	PST	Wed, Aug 29, 2018	22.77	22.82	22.77	22.79
4541	AMEX	PST	Tue, Aug 28, 2018	22.76	22.79	22.74	22.78
4540	AMEX	PST	Mon, Aug 27, 2018	22.68	22.73	22.65	22.68
4539	AMEX	PST	Fri, Aug 24, 2018	22.68	22.68	22.58	22.59
4538	AMEX	PST	Thu, Aug 23, 2018	22.54	22.59	22.54	22.59
4537	AMEX	PST	Wed, Aug 22, 2018	22.53	22.63	22.53	22.57
4536	AMEX	PST	Tue, Aug 21, 2018	22.66	22.70	22.65	22.66
4535	AMEX	PST	Mon, Aug 20, 2018	22.64	22.66	22.60	22.62
4534	AMEX	PST	Fri, Aug 17, 2018	22.69	22.75	22.69	22.75
4533	AMEX	PST	Thu, Aug 16, 2018	22.71	22.81	22.71	22.74
4532	AMEX	PST	Wed, Aug 15, 2018	22.83	22.83	22.67	22.73
4531	AMEX	PST	Tue, Aug 14, 2018	22.78	22.87	22.78	22.85
4530	AMEX	PST	Mon, Aug 13, 2018	22.84	22.86	22.78	22.81
4529	AMEX	PST	Fri, Aug 10, 2018	22.86	22.87	22.72	22.80
4528	AMEX	PST	Thu, Aug 9, 2018	23.05	23.05	22.98	22.99
4527	AMEX	PST	Wed, Aug 8, 2018	23.10	23.13	23.06	23.10
4526	AMEX	PST	Tue, Aug 7, 2018	23.13	23.15	23.08	23.14
4525	AMEX	PST	Mon, Aug 6, 2018	23.07	23.09	22.97	23.04
4524	AMEX	PST	Fri, Aug 3, 2018	23.15	23.15	23.06	23.07
4523	AMEX	PST	Thu, Aug 2, 2018	23.17	23.22	23.15	23.16
4522	AMEX	PST	Wed, Aug 1, 2018	23.19	23.26	23.19	23.24
4521	AMEX	PST	Tue, Jul 31, 2018	23.16	23.16	23.10	23.11
4520	AMEX	PST	Mon, Jul 30, 2018	23.18	23.18	23.11	23.17
4519	AMEX	PST	Fri, Jul 27, 2018	23.06	23.10	23.06	23.09
4518	AMEX	PST	Thu, Jul 26, 2018	23.08	23.17	23.08	23.15
4517	AMEX	PST	Wed, Jul 25, 2018	23.02	23.13	22.99	23.10
4516	AMEX	PST	Tue, Jul 24, 2018	23.11	23.13	23.04	23.06
4515	AMEX	PST	Mon, Jul 23, 2018	22.92	23.12	22.92	23.09
4514	AMEX	PST	Fri, Jul 20, 2018	22.76	22.87	22.76	22.85
4513	AMEX	PST	Thu, Jul 19, 2018	22.79	22.83	22.71	22.73
4512	AMEX	PST	Wed, Jul 18, 2018	22.75	22.86	22.75	22.85
4511	AMEX	PST	Tue, Jul 17, 2018	22.75	22.79	22.75	22.78
4510	AMEX	PST	Mon, Jul 16, 2018	22.76	22.84	22.76	22.77
4509	AMEX	PST	Fri, Jul 13, 2018	22.78	22.78	22.68	22.68
4508	AMEX	PST	Thu, Jul 12, 2018	22.79	22.81	22.76	22.76
4507	AMEX	PST	Wed, Jul 11, 2018	22.71	22.80	22.71	22.71
4506	AMEX	PST	Tue, Jul 10, 2018	22.80	22.83	22.79	22.81
4505	AMEX	PST	Mon, Jul 9, 2018	22.77	22.79	22.75	22.77
4504	AMEX	PST	Fri, Jul 6, 2018	22.62	22.69	22.62	22.67
4503	AMEX	PST	Thu, Jul 5, 2018	22.71	22.73	22.66	22.73
4502	AMEX	PST	Tue, Jul 3, 2018	22.82	22.82	22.69	22.69
4501	AMEX	PST	Mon, Jul 2, 2018	22.82	22.82	22.76	22.81
4500	AMEX	PST	Fri, Jun 29, 2018	22.76	22.80	22.73	22.78
4499	AMEX	PST	Thu, Jun 28, 2018	22.68	22.77	22.68	22.74
4498	AMEX	PST	Wed, Jun 27, 2018	22.75	22.78	22.68	22.70
4497	AMEX	PST	Tue, Jun 26, 2018	22.94	22.94	22.84	22.85
4496	AMEX	PST	Mon, Jun 25, 2018	22.89	22.90	22.81	22.89
4495	AMEX	PST	Fri, Jun 22, 2018	23.00	23.00	22.92	22.95
4494	AMEX	PST	Thu, Jun 21, 2018	22.96	22.98	22.93	22.94
4493	AMEX	PST	Wed, Jun 20, 2018	22.96	23.07	22.95	23.06
4492	AMEX	PST	Tue, Jun 19, 2018	22.92	22.95	22.87	22.92
4491	AMEX	PST	Mon, Jun 18, 2018	22.96	23.08	22.96	23.06
4490	AMEX	PST	Fri, Jun 15, 2018	23.01	23.10	22.96	23.08
4489	AMEX	PST	Thu, Jun 14, 2018	23.17	23.20	23.11	23.11
4488	AMEX	PST	Wed, Jun 13, 2018	23.14	23.35	23.14	23.24
4487	AMEX	PST	Tue, Jun 12, 2018	23.23	23.23	23.17	23.18
4486	AMEX	PST	Mon, Jun 11, 2018	23.22	23.22	23.14	23.15
4485	AMEX	PST	Fri, Jun 8, 2018	23.11	23.11	23.02	23.10
4484	AMEX	PST	Thu, Jun 7, 2018	23.21	23.21	22.93	23.02
4483	AMEX	PST	Wed, Jun 6, 2018	23.14	23.24	23.14	23.24
4482	AMEX	PST	Tue, Jun 5, 2018	23.01	23.06	22.97	23.05
4481	AMEX	PST	Mon, Jun 4, 2018	23.02	23.14	23.02	23.14
4480	AMEX	PST	Fri, Jun 1, 2018	23.03	23.07	22.94	23.01
4479	AMEX	PST	Thu, May 31, 2018	22.80	22.90	22.74	22.84
4478	AMEX	PST	Wed, May 30, 2018	22.72	22.84	22.70	22.79
4477	AMEX	PST	Tue, May 29, 2018	22.91	22.95	22.51	22.57
4476	AMEX	PST	Fri, May 25, 2018	23.14	23.14	23.07	23.10
4475	AMEX	PST	Thu, May 24, 2018	23.26	23.29	23.21	23.27
4474	AMEX	PST	Wed, May 23, 2018	23.45	23.47	23.35	23.38
4473	AMEX	PST	Tue, May 22, 2018	23.56	23.63	23.56	23.59
4472	AMEX	PST	Mon, May 21, 2018	23.66	23.67	23.57	23.57
4471	AMEX	PST	Fri, May 18, 2018	23.68	23.71	23.60	23.61
4470	AMEX	PST	Thu, May 17, 2018	23.81	23.82	23.75	23.82
4469	AMEX	PST	Wed, May 16, 2018	23.67	23.75	23.64	23.75
4468	AMEX	PST	Tue, May 15, 2018	23.56	23.72	23.55	23.68
4467	AMEX	PST	Mon, May 14, 2018	23.40	23.43	23.37	23.43
4466	AMEX	PST	Fri, May 11, 2018	23.28	23.32	23.28	23.29
4465	AMEX	PST	Thu, May 10, 2018	23.28	23.32	23.26	23.29
4464	AMEX	PST	Wed, May 9, 2018	23.36	23.38	23.33	23.38
4463	AMEX	PST	Tue, May 8, 2018	23.24	23.31	23.24	23.27
4462	AMEX	PST	Mon, May 7, 2018	23.16	23.23	23.16	23.23
4461	AMEX	PST	Fri, May 4, 2018	23.09	23.23	23.09	23.17
4460	AMEX	PST	Thu, May 3, 2018	23.17	23.19	23.11	23.16
4459	AMEX	PST	Wed, May 2, 2018	23.25	23.34	23.24	23.28
4458	AMEX	PST	Tue, May 1, 2018	23.26	23.31	23.26	23.27
4457	AMEX	PST	Mon, Apr 30, 2018	23.23	23.25	23.18	23.20
4456	AMEX	PST	Fri, Apr 27, 2018	23.29	23.32	23.22	23.25
4455	AMEX	PST	Thu, Apr 26, 2018	23.33	23.43	23.33	23.35
4454	AMEX	PST	Wed, Apr 25, 2018	23.42	23.49	23.42	23.47
4453	AMEX	PST	Tue, Apr 24, 2018	23.36	23.40	23.32	23.36
4452	AMEX	PST	Mon, Apr 23, 2018	23.28	23.37	23.28	23.33
4451	AMEX	PST	Fri, Apr 20, 2018	23.19	23.25	23.14	23.24
4450	AMEX	PST	Thu, Apr 19, 2018	23.05	23.16	23.04	23.09
4449	AMEX	PST	Wed, Apr 18, 2018	22.86	22.95	22.82	22.95
4448	AMEX	PST	Tue, Apr 17, 2018	22.86	22.86	22.77	22.77
4447	AMEX	PST	Mon, Apr 16, 2018	22.84	22.90	22.82	22.82
4446	AMEX	PST	Fri, Apr 13, 2018	22.85	22.85	22.76	22.79
4445	AMEX	PST	Thu, Apr 12, 2018	22.71	22.84	22.71	22.84
4444	AMEX	PST	Wed, Apr 11, 2018	22.60	22.71	22.60	22.69
4443	AMEX	PST	Tue, Apr 10, 2018	22.65	22.72	22.65	22.70
4442	AMEX	PST	Mon, Apr 9, 2018	22.72	22.74	22.62	22.62
4441	AMEX	PST	Fri, Apr 6, 2018	22.72	22.72	22.61	22.64
4440	AMEX	PST	Thu, Apr 5, 2018	22.76	22.83	22.74	22.83
4439	AMEX	PST	Wed, Apr 4, 2018	22.63	22.72	22.59	22.72
4438	AMEX	PST	Tue, Apr 3, 2018	22.64	22.70	22.58	22.66
4437	AMEX	PST	Mon, Apr 2, 2018	22.57	22.61	22.46	22.53
4436	AMEX	PST	Thu, Mar 29, 2018	22.69	22.69	22.50	22.59
4435	AMEX	PST	Wed, Mar 28, 2018	22.57	22.70	22.54	22.70
4434	AMEX	PST	Tue, Mar 27, 2018	22.80	22.80	22.65	22.68
4433	AMEX	PST	Mon, Mar 26, 2018	22.86	22.90	22.80	22.90
4432	AMEX	PST	Fri, Mar 23, 2018	22.86	22.87	22.76	22.76
4431	AMEX	PST	Thu, Mar 22, 2018	22.89	22.89	22.76	22.83
4430	AMEX	PST	Wed, Mar 21, 2018	23.14	23.20	23.03	23.07
4429	AMEX	PST	Tue, Mar 20, 2018	23.02	23.07	23.02	23.04
4428	AMEX	PST	Mon, Mar 19, 2018	23.00	23.00	22.88	22.95
4427	AMEX	PST	Fri, Mar 16, 2018	22.90	22.94	22.90	22.91
4426	AMEX	PST	Thu, Mar 15, 2018	22.84	22.89	22.78	22.84
4425	AMEX	PST	Wed, Mar 14, 2018	22.91	22.92	22.80	22.85
4424	AMEX	PST	Tue, Mar 13, 2018	22.94	23.00	22.91	22.94
4423	AMEX	PST	Mon, Mar 12, 2018	23.09	23.10	23.00	23.01
4422	AMEX	PST	Fri, Mar 9, 2018	23.10	23.15	23.08	23.11
4421	AMEX	PST	Thu, Mar 8, 2018	23.01	23.04	22.97	23.00
4420	AMEX	PST	Wed, Mar 7, 2018	23.04	23.10	22.96	23.09
4419	AMEX	PST	Tue, Mar 6, 2018	23.12	23.12	22.99	23.09
4418	AMEX	PST	Mon, Mar 5, 2018	22.95	23.13	22.91	23.06
4417	AMEX	PST	Fri, Mar 2, 2018	22.89	23.04	22.89	23.00
4416	AMEX	PST	Thu, Mar 1, 2018	23.03	23.05	22.80	22.81
4415	AMEX	PST	Wed, Feb 28, 2018	23.09	23.14	23.02	23.05
4414	AMEX	PST	Tue, Feb 27, 2018	22.98	23.26	22.98	23.18
4413	AMEX	PST	Mon, Feb 26, 2018	23.00	23.07	22.95	23.07
4412	AMEX	PST	Fri, Feb 23, 2018	23.15	23.15	23.05	23.10
4411	AMEX	PST	Thu, Feb 22, 2018	23.28	23.28	23.17	23.24
4410	AMEX	PST	Wed, Feb 21, 2018	23.19	23.38	23.12	23.36
4409	AMEX	PST	Tue, Feb 20, 2018	23.23	23.25	23.14	23.20
4408	AMEX	PST	Fri, Feb 16, 2018	23.04	23.11	23.03	23.09
4407	AMEX	PST	Thu, Feb 15, 2018	23.28	23.28	23.15	23.19
4406	AMEX	PST	Wed, Feb 14, 2018	23.04	23.28	23.04	23.28
4405	AMEX	PST	Tue, Feb 13, 2018	23.02	23.04	22.92	22.92
4404	AMEX	PST	Mon, Feb 12, 2018	22.98	23.08	22.94	23.05
4403	AMEX	PST	Fri, Feb 9, 2018	23.07	23.07	22.75	22.97
4402	AMEX	PST	Thu, Feb 8, 2018	23.10	23.16	22.86	22.94
4401	AMEX	PST	Wed, Feb 7, 2018	22.74	23.00	22.73	22.93
4400	AMEX	PST	Tue, Feb 6, 2018	22.65	22.83	22.64	22.83
4399	AMEX	PST	Mon, Feb 5, 2018	23.01	23.06	22.51	22.64
4398	AMEX	PST	Fri, Feb 2, 2018	22.99	23.03	22.91	22.97
4397	AMEX	PST	Thu, Feb 1, 2018	22.60	22.88	22.60	22.87
4396	AMEX	PST	Wed, Jan 31, 2018	22.56	22.70	22.56	22.65
4395	AMEX	PST	Tue, Jan 30, 2018	22.56	22.65	22.51	22.63
4394	AMEX	PST	Mon, Jan 29, 2018	22.53	22.60	22.46	22.53
4393	AMEX	PST	Fri, Jan 26, 2018	22.28	22.42	22.28	22.41
4392	AMEX	PST	Thu, Jan 25, 2018	22.40	22.44	22.23	22.24
4391	AMEX	PST	Wed, Jan 24, 2018	22.35	22.39	22.30	22.37
4390	AMEX	PST	Tue, Jan 23, 2018	22.29	22.30	22.22	22.26
4389	AMEX	PST	Mon, Jan 22, 2018	22.36	22.42	22.28	22.42
4388	AMEX	PST	Fri, Jan 19, 2018	22.25	22.37	22.25	22.36
4387	AMEX	PST	Thu, Jan 18, 2018	22.21	22.26	22.16	22.23
4386	AMEX	PST	Wed, Jan 17, 2018	22.09	22.12	22.00	22.11
4385	AMEX	PST	Tue, Jan 16, 2018	21.99	22.08	21.95	22.04
4384	AMEX	PST	Fri, Jan 12, 2018	22.05	22.11	22.00	22.04
4383	AMEX	PST	Thu, Jan 11, 2018	22.04	22.08	21.95	21.99
4382	AMEX	PST	Wed, Jan 10, 2018	22.15	22.16	22.01	22.06
4381	AMEX	PST	Tue, Jan 9, 2018	21.86	22.01	21.86	22.00
4380	AMEX	PST	Mon, Jan 8, 2018	21.74	21.82	21.74	21.80
4379	AMEX	PST	Fri, Jan 5, 2018	21.67	21.80	21.67	21.80
4378	AMEX	PST	Thu, Jan 4, 2018	21.81	21.81	21.70	21.70
4377	AMEX	PST	Wed, Jan 3, 2018	21.71	21.71	21.65	21.67
4376	AMEX	PST	Tue, Jan 2, 2018	21.61	21.75	21.61	21.73
4375	AMEX	PST	Fri, Dec 29, 2017	21.62	21.62	21.55	21.55
4374	AMEX	PST	Thu, Dec 28, 2017	21.63	21.67	21.60	21.63
4373	AMEX	PST	Wed, Dec 27, 2017	21.68	21.69	21.58	21.60
4372	AMEX	PST	Tue, Dec 26, 2017	21.81	21.81	21.73	21.74
4371	AMEX	PST	Fri, Dec 22, 2017	21.82	21.82	21.78	21.78
4370	AMEX	PST	Thu, Dec 21, 2017	21.90	21.90	21.79	21.79
4369	AMEX	PST	Wed, Dec 20, 2017	21.79	21.88	21.76	21.88
4368	AMEX	PST	Tue, Dec 19, 2017	21.61	21.76	21.61	21.75
4367	AMEX	PST	Mon, Dec 18, 2017	21.49	21.52	21.44	21.52
4366	AMEX	PST	Fri, Dec 15, 2017	21.45	21.50	21.38	21.41
4365	AMEX	PST	Thu, Dec 14, 2017	21.43	21.51	21.36	21.40
4364	AMEX	PST	Wed, Dec 13, 2017	21.49	21.51	21.37	21.37
4363	AMEX	PST	Tue, Dec 12, 2017	21.55	21.64	21.53	21.56
4362	AMEX	PST	Mon, Dec 11, 2017	21.50	21.54	21.45	21.53
4361	AMEX	PST	Fri, Dec 8, 2017	21.45	21.50	21.45	21.49
4360	AMEX	PST	Thu, Dec 7, 2017	21.37	21.50	21.36	21.48
4359	AMEX	PST	Wed, Dec 6, 2017	21.35	21.39	21.32	21.38
4358	AMEX	PST	Tue, Dec 5, 2017	21.57	21.57	21.46	21.46
4357	AMEX	PST	Mon, Dec 4, 2017	21.59	21.60	21.53	21.54
4356	AMEX	PST	Fri, Dec 1, 2017	21.58	21.64	21.34	21.49
4355	AMEX	PST	Thu, Nov 30, 2017	21.53	21.69	21.53	21.62
4354	AMEX	PST	Wed, Nov 29, 2017	21.51	21.54	21.48	21.50
4353	AMEX	PST	Tue, Nov 28, 2017	21.33	21.38	21.30	21.36
4352	AMEX	PST	Mon, Nov 27, 2017	21.39	21.44	21.35	21.37
4351	AMEX	PST	Fri, Nov 24, 2017	21.38	21.42	21.37	21.42
4350	AMEX	PST	Wed, Nov 22, 2017	21.45	21.46	21.35	21.35
4349	AMEX	PST	Tue, Nov 21, 2017	21.45	21.52	21.43	21.50
4348	AMEX	PST	Mon, Nov 20, 2017	21.50	21.53	21.45	21.51
4347	AMEX	PST	Fri, Nov 17, 2017	21.42	21.45	21.39	21.43
4346	AMEX	PST	Thu, Nov 16, 2017	21.45	21.48	21.43	21.48
4345	AMEX	PST	Wed, Nov 15, 2017	21.38	21.46	21.34	21.38
4344	AMEX	PST	Tue, Nov 14, 2017	21.62	21.62	21.51	21.54
4343	AMEX	PST	Mon, Nov 13, 2017	21.55	21.61	21.55	21.60
4342	AMEX	PST	Fri, Nov 10, 2017	21.53	21.60	21.50	21.56
4341	AMEX	PST	Thu, Nov 9, 2017	21.38	21.39	21.33	21.34
4340	AMEX	PST	Wed, Nov 8, 2017	21.31	21.33	21.23	21.33
4339	AMEX	PST	Tue, Nov 7, 2017	21.32	21.32	21.25	21.29
4338	AMEX	PST	Mon, Nov 6, 2017	21.38	21.38	21.27	21.28
4337	AMEX	PST	Fri, Nov 3, 2017	21.36	21.43	21.36	21.37
4336	AMEX	PST	Thu, Nov 2, 2017	21.39	21.43	21.37	21.38
4335	AMEX	PST	Wed, Nov 1, 2017	21.50	21.51	21.41	21.48
4334	AMEX	PST	Tue, Oct 31, 2017	21.50	21.50	21.45	21.48
4333	AMEX	PST	Mon, Oct 30, 2017	21.53	21.53	21.43	21.43
4332	AMEX	PST	Fri, Oct 27, 2017	21.74	21.74	21.60	21.64
4331	AMEX	PST	Thu, Oct 26, 2017	21.63	21.78	21.63	21.78
4330	AMEX	PST	Wed, Oct 25, 2017	21.74	21.78	21.67	21.69
4329	AMEX	PST	Tue, Oct 24, 2017	21.64	21.65	21.58	21.61
4328	AMEX	PST	Mon, Oct 23, 2017	21.49	21.53	21.46	21.52
4327	AMEX	PST	Fri, Oct 20, 2017	21.51	21.57	21.48	21.52
4326	AMEX	PST	Thu, Oct 19, 2017	21.30	21.39	21.26	21.32
4325	AMEX	PST	Wed, Oct 18, 2017	21.40	21.43	21.36	21.39
4324	AMEX	PST	Tue, Oct 17, 2017	21.32	21.36	21.27	21.28
4323	AMEX	PST	Mon, Oct 16, 2017	21.25	21.32	21.22	21.27
4322	AMEX	PST	Fri, Oct 13, 2017	21.24	21.28	21.16	21.19
4321	AMEX	PST	Thu, Oct 12, 2017	21.37	21.39	21.37	21.39
4320	AMEX	PST	Wed, Oct 11, 2017	21.39	21.41	21.37	21.38
4319	AMEX	PST	Tue, Oct 10, 2017	21.36	21.42	21.36	21.42
4318	AMEX	PST	Mon, Oct 9, 2017	21.45	21.50	21.42	21.42
4317	AMEX	PST	Fri, Oct 6, 2017	21.55	21.58	21.46	21.48
4316	AMEX	PST	Thu, Oct 5, 2017	21.41	21.46	21.39	21.42
4315	AMEX	PST	Wed, Oct 4, 2017	21.33	21.42	21.33	21.37
4314	AMEX	PST	Tue, Oct 3, 2017	21.42	21.42	21.36	21.39
4313	AMEX	PST	Mon, Oct 2, 2017	21.37	21.42	21.35	21.42
4312	AMEX	PST	Fri, Sep 29, 2017	21.38	21.38	21.33	21.38
4311	AMEX	PST	Thu, Sep 28, 2017	21.12	21.39	21.12	21.31
4310	AMEX	PST	Wed, Sep 27, 2017	21.30	21.33	21.29	21.32
4309	AMEX	PST	Tue, Sep 26, 2017	21.14	21.14	21.08	21.11
4308	AMEX	PST	Mon, Sep 25, 2017	21.15	21.16	21.02	21.03
4307	AMEX	PST	Fri, Sep 22, 2017	21.16	21.20	21.13	21.18
4306	AMEX	PST	Thu, Sep 21, 2017	21.23	21.26	21.17	21.26
4305	AMEX	PST	Wed, Sep 20, 2017	21.13	21.29	21.08	21.28
4304	AMEX	PST	Tue, Sep 19, 2017	21.10	21.17	21.10	21.15
4303	AMEX	PST	Mon, Sep 18, 2017	21.07	21.11	21.07	21.11
4302	AMEX	PST	Fri, Sep 15, 2017	21.00	21.05	20.97	20.99
4301	AMEX	PST	Thu, Sep 14, 2017	21.02	21.02	20.98	21.01
4300	AMEX	PST	Wed, Sep 13, 2017	20.88	21.02	20.88	21.01
4299	AMEX	PST	Tue, Sep 12, 2017	20.84	20.92	20.84	20.89
4298	AMEX	PST	Mon, Sep 11, 2017	20.70	20.78	20.70	20.78
4297	AMEX	PST	Fri, Sep 8, 2017	20.59	20.62	20.54	20.55
4296	AMEX	PST	Thu, Sep 7, 2017	20.64	20.65	20.50	20.51
4295	AMEX	PST	Wed, Sep 6, 2017	20.64	20.75	20.58	20.75
4294	AMEX	PST	Tue, Sep 5, 2017	20.73	20.73	20.58	20.59
4293	AMEX	PST	Fri, Sep 1, 2017	20.79	20.90	20.79	20.85
4292	AMEX	PST	Thu, Aug 31, 2017	20.79	20.85	20.76	20.76
4291	AMEX	PST	Wed, Aug 30, 2017	20.83	20.85	20.80	20.83
4290	AMEX	PST	Tue, Aug 29, 2017	20.69	20.81	20.69	20.77
4289	AMEX	PST	Mon, Aug 28, 2017	20.93	20.93	20.86	20.87
4288	AMEX	PST	Fri, Aug 25, 2017	20.98	20.99	20.93	20.93
4287	AMEX	PST	Thu, Aug 24, 2017	21.02	21.02	20.97	21.01
4286	AMEX	PST	Wed, Aug 23, 2017	20.96	21.02	20.92	20.92
4285	AMEX	PST	Tue, Aug 22, 2017	21.03	21.07	21.02	21.06
4284	AMEX	PST	Mon, Aug 21, 2017	21.00	21.00	20.96	20.97
4283	AMEX	PST	Fri, Aug 18, 2017	20.95	21.05	20.92	21.01
4282	AMEX	PST	Thu, Aug 17, 2017	21.16	21.16	20.99	20.99
4281	AMEX	PST	Wed, Aug 16, 2017	21.29	21.29	21.09	21.12
4280	AMEX	PST	Tue, Aug 15, 2017	21.23	21.26	21.20	21.26
4279	AMEX	PST	Mon, Aug 14, 2017	21.06	21.12	21.04	21.10
4278	AMEX	PST	Fri, Aug 11, 2017	21.03	21.06	21.00	21.02
4277	AMEX	PST	Thu, Aug 10, 2017	21.12	21.12	21.04	21.06
4276	AMEX	PST	Wed, Aug 9, 2017	21.15	21.20	21.11	21.19
4275	AMEX	PST	Tue, Aug 8, 2017	21.27	21.36	21.24	21.31
4274	AMEX	PST	Mon, Aug 7, 2017	21.30	21.30	21.23	21.26
4273	AMEX	PST	Fri, Aug 4, 2017	21.25	21.33	21.24	21.28
4272	AMEX	PST	Thu, Aug 3, 2017	21.20	21.21	21.11	21.13
4271	AMEX	PST	Wed, Aug 2, 2017	21.23	21.26	21.20	21.26
4270	AMEX	PST	Tue, Aug 1, 2017	21.28	21.28	21.21	21.22
4269	AMEX	PST	Mon, Jul 31, 2017	21.38	21.39	21.33	21.33
4268	AMEX	PST	Fri, Jul 28, 2017	21.41	21.41	21.31	21.32
4267	AMEX	PST	Thu, Jul 27, 2017	21.42	21.44	21.39	21.40
4266	AMEX	PST	Wed, Jul 26, 2017	21.52	21.52	21.30	21.33
4265	AMEX	PST	Tue, Jul 25, 2017	21.38	21.50	21.38	21.48
4264	AMEX	PST	Mon, Jul 24, 2017	21.22	21.27	21.22	21.24
4263	AMEX	PST	Fri, Jul 21, 2017	21.20	21.23	21.16	21.20
4262	AMEX	PST	Thu, Jul 20, 2017	21.26	21.29	21.22	21.29
4261	AMEX	PST	Wed, Jul 19, 2017	21.32	21.34	21.31	21.34
4260	AMEX	PST	Tue, Jul 18, 2017	21.29	21.33	21.27	21.27
4259	AMEX	PST	Mon, Jul 17, 2017	21.51	21.51	21.45	21.45
4258	AMEX	PST	Fri, Jul 14, 2017	21.42	21.50	21.40	21.47
4257	AMEX	PST	Thu, Jul 13, 2017	21.51	21.61	21.51	21.59
4256	AMEX	PST	Wed, Jul 12, 2017	21.50	21.52	21.46	21.51
4255	AMEX	PST	Tue, Jul 11, 2017	21.74	21.74	21.65	21.67
4254	AMEX	PST	Mon, Jul 10, 2017	21.69	21.73	21.66	21.72
4253	AMEX	PST	Fri, Jul 7, 2017	21.76	21.78	21.75	21.77
4252	AMEX	PST	Thu, Jul 6, 2017	21.74	21.76	21.66	21.73
4251	AMEX	PST	Wed, Jul 5, 2017	21.63	21.63	21.58	21.60
4250	AMEX	PST	Mon, Jul 3, 2017	21.64	21.67	21.61	21.66
4249	AMEX	PST	Fri, Jun 30, 2017	21.39	21.49	21.38	21.46
4248	AMEX	PST	Thu, Jun 29, 2017	21.43	21.46	21.36	21.41
4247	AMEX	PST	Wed, Jun 28, 2017	21.23	21.26	21.20	21.23
4246	AMEX	PST	Tue, Jun 27, 2017	21.12	21.20	21.11	21.17
4245	AMEX	PST	Mon, Jun 26, 2017	20.96	20.97	20.94	20.96
4244	AMEX	PST	Fri, Jun 23, 2017	21.00	21.03	20.97	20.98
4243	AMEX	PST	Thu, Jun 22, 2017	20.99	21.05	20.99	21.01
4242	AMEX	PST	Wed, Jun 21, 2017	21.08	21.09	21.02	21.03
4241	AMEX	PST	Tue, Jun 20, 2017	21.10	21.10	21.03	21.03
4240	AMEX	PST	Mon, Jun 19, 2017	21.07	21.14	21.07	21.14
4239	AMEX	PST	Fri, Jun 16, 2017	21.03	21.05	20.99	21.04
4238	AMEX	PST	Thu, Jun 15, 2017	21.07	21.09	21.04	21.07
4237	AMEX	PST	Wed, Jun 14, 2017	20.96	21.03	20.85	21.00
4236	AMEX	PST	Tue, Jun 13, 2017	21.24	21.24	21.19	21.20
4235	AMEX	PST	Mon, Jun 12, 2017	21.27	21.27	21.14	21.21
4234	AMEX	PST	Fri, Jun 9, 2017	21.26	21.29	21.18	21.20
4233	AMEX	PST	Thu, Jun 8, 2017	21.16	21.23	21.15	21.16
4232	AMEX	PST	Wed, Jun 7, 2017	21.07	21.12	21.05	21.10
4231	AMEX	PST	Tue, Jun 6, 2017	21.00	21.05	20.99	21.00
4230	AMEX	PST	Mon, Jun 5, 2017	21.18	21.18	21.14	21.16
4229	AMEX	PST	Fri, Jun 2, 2017	21.15	21.15	21.04	21.09
4228	AMEX	PST	Thu, Jun 1, 2017	21.29	21.32	21.24	21.26
4227	AMEX	PST	Wed, May 31, 2017	21.28	21.28	21.22	21.24
4226	AMEX	PST	Tue, May 30, 2017	21.34	21.35	21.25	21.25
4225	AMEX	PST	Fri, May 26, 2017	21.35	21.40	21.34	21.35
4224	AMEX	PST	Thu, May 25, 2017	21.40	21.44	21.38	21.40
4223	AMEX	PST	Wed, May 24, 2017	21.50	21.54	21.45	21.46
4222	AMEX	PST	Tue, May 23, 2017	21.33	21.53	21.33	21.53
4221	AMEX	PST	Mon, May 22, 2017	21.44	21.44	21.38	21.40
4220	AMEX	PST	Fri, May 19, 2017	21.41	21.44	21.37	21.40
4219	AMEX	PST	Thu, May 18, 2017	21.28	21.36	21.28	21.33
4218	AMEX	PST	Wed, May 17, 2017	21.48	21.48	21.28	21.34
4217	AMEX	PST	Tue, May 16, 2017	21.70	21.70	21.65	21.69
4216	AMEX	PST	Mon, May 15, 2017	21.74	21.77	21.69	21.72
4215	AMEX	PST	Fri, May 12, 2017	21.76	21.76	21.67	21.71
4214	AMEX	PST	Thu, May 11, 2017	22.03	22.03	21.90	21.91
4213	AMEX	PST	Wed, May 10, 2017	21.83	21.98	21.83	21.98
4212	AMEX	PST	Tue, May 9, 2017	21.93	21.99	21.93	21.93
4211	AMEX	PST	Mon, May 8, 2017	21.87	21.90	21.83	21.85
4210	AMEX	PST	Fri, May 5, 2017	21.77	21.81	21.76	21.77
4209	AMEX	PST	Thu, May 4, 2017	21.81	21.85	21.76	21.81
4208	AMEX	PST	Wed, May 3, 2017	21.59	21.70	21.59	21.70
4207	AMEX	PST	Tue, May 2, 2017	21.72	21.73	21.56	21.56
4206	AMEX	PST	Mon, May 1, 2017	21.67	21.74	21.64	21.72
4205	AMEX	PST	Fri, Apr 28, 2017	21.64	21.66	21.55	21.55
4204	AMEX	PST	Thu, Apr 27, 2017	21.67	21.70	21.57	21.61
4203	AMEX	PST	Wed, Apr 26, 2017	21.75	21.76	21.64	21.64
4202	AMEX	PST	Tue, Apr 25, 2017	21.70	21.77	21.67	21.77
4201	AMEX	PST	Mon, Apr 24, 2017	21.64	21.68	21.55	21.58
4200	AMEX	PST	Fri, Apr 21, 2017	21.41	21.45	21.38	21.43
4199	AMEX	PST	Thu, Apr 20, 2017	21.45	21.52	21.45	21.48
4198	AMEX	PST	Wed, Apr 19, 2017	21.41	21.44	21.38	21.39
4197	AMEX	PST	Tue, Apr 18, 2017	21.43	21.46	21.25	21.25
4196	AMEX	PST	Mon, Apr 17, 2017	21.39	21.58	21.39	21.56
4195	AMEX	PST	Thu, Apr 13, 2017	21.49	21.58	21.42	21.46
4194	AMEX	PST	Wed, Apr 12, 2017	21.70	21.71	21.60	21.60
4193	AMEX	PST	Tue, Apr 11, 2017	21.83	21.84	21.69	21.69
4192	AMEX	PST	Mon, Apr 10, 2017	21.96	21.96	21.90	21.91
4191	AMEX	PST	Fri, Apr 7, 2017	21.83	21.99	21.73	21.98
4190	AMEX	PST	Thu, Apr 6, 2017	21.80	21.94	21.80	21.88
4189	AMEX	PST	Wed, Apr 5, 2017	21.94	21.96	21.81	21.81
4188	AMEX	PST	Tue, Apr 4, 2017	21.83	21.91	21.83	21.88
4187	AMEX	PST	Mon, Apr 3, 2017	22.00	22.00	21.83	21.90
4186	AMEX	PST	Fri, Mar 31, 2017	22.07	22.10	22.07	22.07
4185	AMEX	PST	Thu, Mar 30, 2017	22.09	22.14	22.09	22.14
4184	AMEX	PST	Wed, Mar 29, 2017	22.10	22.10	22.02	22.06
4183	AMEX	PST	Tue, Mar 28, 2017	21.96	22.17	21.96	22.14
4182	AMEX	PST	Mon, Mar 27, 2017	21.96	22.05	21.89	22.04
4181	AMEX	PST	Fri, Mar 24, 2017	22.13	22.15	22.06	22.06
4180	AMEX	PST	Thu, Mar 23, 2017	22.07	22.22	22.07	22.10
4179	AMEX	PST	Wed, Mar 22, 2017	22.08	22.13	22.01	22.12
4178	AMEX	PST	Tue, Mar 21, 2017	22.34	22.34	22.15	22.19
4177	AMEX	PST	Mon, Mar 20, 2017	22.41	22.42	22.35	22.35
4176	AMEX	PST	Fri, Mar 17, 2017	22.42	22.46	22.39	22.42
4175	AMEX	PST	Thu, Mar 16, 2017	22.52	22.56	22.51	22.55
4174	AMEX	PST	Wed, Mar 15, 2017	22.75	22.79	22.41	22.43
4173	AMEX	PST	Tue, Mar 14, 2017	22.84	22.84	22.78	22.82
4172	AMEX	PST	Mon, Mar 13, 2017	22.81	22.88	22.78	22.87
4171	AMEX	PST	Fri, Mar 10, 2017	22.79	22.85	22.76	22.77
4170	AMEX	PST	Thu, Mar 9, 2017	22.81	22.87	22.77	22.86
4169	AMEX	PST	Wed, Mar 8, 2017	22.77	22.81	22.70	22.71
4168	AMEX	PST	Tue, Mar 7, 2017	22.54	22.60	22.53	22.57
4167	AMEX	PST	Mon, Mar 6, 2017	22.50	22.57	22.50	22.51
4166	AMEX	PST	Fri, Mar 3, 2017	22.54	22.63	22.48	22.53
4165	AMEX	PST	Thu, Mar 2, 2017	22.53	22.61	22.52	22.54
4164	AMEX	PST	Wed, Mar 1, 2017	22.39	22.46	22.39	22.45
4163	AMEX	PST	Tue, Feb 28, 2017	22.10	22.12	22.02	22.12
4162	AMEX	PST	Mon, Feb 27, 2017	21.97	22.13	21.96	22.13
4161	AMEX	PST	Fri, Feb 24, 2017	22.03	22.04	21.88	21.90
4160	AMEX	PST	Thu, Feb 23, 2017	22.18	22.21	22.13	22.15
4159	AMEX	PST	Wed, Feb 22, 2017	22.24	22.40	22.24	22.24
4158	AMEX	PST	Tue, Feb 21, 2017	22.39	22.39	22.29	22.31
4157	AMEX	PST	Fri, Feb 17, 2017	22.26	22.32	22.25	22.32
4156	AMEX	PST	Thu, Feb 16, 2017	22.56	22.56	22.36	22.42
4155	AMEX	PST	Wed, Feb 15, 2017	22.65	22.65	22.58	22.63
4154	AMEX	PST	Tue, Feb 14, 2017	22.34	22.62	22.34	22.49
4153	AMEX	PST	Mon, Feb 13, 2017	22.34	22.45	22.34	22.39
4152	AMEX	PST	Fri, Feb 10, 2017	22.34	22.37	22.26	22.31
4151	AMEX	PST	Thu, Feb 9, 2017	22.13	22.30	22.11	22.29
4150	AMEX	PST	Wed, Feb 8, 2017	22.09	22.13	21.95	22.03
4149	AMEX	PST	Tue, Feb 7, 2017	22.29	22.34	22.11	22.21
4148	AMEX	PST	Mon, Feb 6, 2017	22.29	22.37	22.24	22.25
4147	AMEX	PST	Fri, Feb 3, 2017	22.36	22.58	22.32	22.50
4146	AMEX	PST	Thu, Feb 2, 2017	22.43	22.54	22.34	22.54
4145	AMEX	PST	Wed, Feb 1, 2017	22.61	22.67	22.48	22.54
4144	AMEX	PST	Tue, Jan 31, 2017	22.50	22.50	22.38	22.43
4143	AMEX	PST	Mon, Jan 30, 2017	22.58	22.59	22.50	22.56
4142	AMEX	PST	Fri, Jan 27, 2017	22.62	22.63	22.58	22.58
4141	AMEX	PST	Thu, Jan 26, 2017	22.72	22.79	22.61	22.61
4140	AMEX	PST	Wed, Jan 25, 2017	22.64	22.77	22.60	22.71
4139	AMEX	PST	Tue, Jan 24, 2017	22.40	22.55	22.40	22.50
4138	AMEX	PST	Mon, Jan 23, 2017	22.49	22.52	22.23	22.29
4137	AMEX	PST	Fri, Jan 20, 2017	22.67	22.69	22.51	22.55
4136	AMEX	PST	Thu, Jan 19, 2017	22.50	22.64	22.50	22.57
4135	AMEX	PST	Wed, Jan 18, 2017	22.22	22.42	22.21	22.42
4134	AMEX	PST	Tue, Jan 17, 2017	22.05	22.18	22.03	22.09
4133	AMEX	PST	Fri, Jan 13, 2017	22.30	22.44	22.30	22.31
4132	AMEX	PST	Thu, Jan 12, 2017	22.12	22.23	22.03	22.22
4131	AMEX	PST	Wed, Jan 11, 2017	22.23	22.31	22.15	22.24
4130	AMEX	PST	Tue, Jan 10, 2017	22.23	22.31	22.23	22.28
4129	AMEX	PST	Mon, Jan 9, 2017	22.30	22.31	22.25	22.29
4128	AMEX	PST	Fri, Jan 6, 2017	22.34	22.46	22.31	22.45
4127	AMEX	PST	Thu, Jan 5, 2017	22.45	22.45	22.21	22.26
4126	AMEX	PST	Wed, Jan 4, 2017	22.57	22.65	22.51	22.52
4125	AMEX	PST	Tue, Jan 3, 2017	22.76	22.80	22.54	22.54
4124	AMEX	PST	Fri, Dec 30, 2016	22.69	22.69	22.50	22.57
4123	AMEX	PST	Thu, Dec 29, 2016	22.77	22.77	22.61	22.67
4122	AMEX	PST	Wed, Dec 28, 2016	22.94	22.95	22.78	22.82
4121	AMEX	PST	Tue, Dec 27, 2016	23.04	23.04	22.99	23.00
4120	AMEX	PST	Fri, Dec 23, 2016	22.88	22.93	22.87	22.90
4119	AMEX	PST	Thu, Dec 22, 2016	22.99	23.03	22.92	22.95
4118	AMEX	PST	Wed, Dec 21, 2016	22.95	23.00	22.91	22.95
4117	AMEX	PST	Tue, Dec 20, 2016	23.12	23.13	23.00	23.02
4116	AMEX	PST	Mon, Dec 19, 2016	23.02	23.05	22.92	22.97
4115	AMEX	PST	Fri, Dec 16, 2016	23.09	23.24	23.02	23.18
4114	AMEX	PST	Thu, Dec 15, 2016	23.09	23.25	23.07	23.25
4113	AMEX	PST	Wed, Dec 14, 2016	22.57	23.07	22.53	23.06
4112	AMEX	PST	Tue, Dec 13, 2016	22.67	22.80	22.63	22.71
4111	AMEX	PST	Mon, Dec 12, 2016	22.75	22.81	22.67	22.72
4110	AMEX	PST	Fri, Dec 9, 2016	22.54	22.77	22.49	22.77
4109	AMEX	PST	Thu, Dec 8, 2016	22.47	22.53	22.44	22.53
4108	AMEX	PST	Wed, Dec 7, 2016	22.45	22.45	22.30	22.33
4107	AMEX	PST	Tue, Dec 6, 2016	22.47	22.52	22.46	22.50
4106	AMEX	PST	Mon, Dec 5, 2016	22.65	22.71	22.45	22.51
4105	AMEX	PST	Fri, Dec 2, 2016	22.60	22.60	22.43	22.53
4104	AMEX	PST	Thu, Dec 1, 2016	22.72	22.86	22.63	22.70
4103	AMEX	PST	Wed, Nov 30, 2016	22.44	22.55	22.41	22.53
4102	AMEX	PST	Tue, Nov 29, 2016	22.30	22.34	22.18	22.20
4101	AMEX	PST	Mon, Nov 28, 2016	22.32	22.34	22.23	22.25
4100	AMEX	PST	Fri, Nov 25, 2016	22.38	22.50	22.38	22.44
4099	AMEX	PST	Wed, Nov 23, 2016	22.52	22.59	22.40	22.40
4098	AMEX	PST	Tue, Nov 22, 2016	22.21	22.29	22.17	22.26
4097	AMEX	PST	Mon, Nov 21, 2016	22.32	22.33	22.24	22.31
4096	AMEX	PST	Fri, Nov 18, 2016	22.18	22.37	22.14	22.33
4095	AMEX	PST	Thu, Nov 17, 2016	22.01	22.19	22.01	22.16
4094	AMEX	PST	Wed, Nov 16, 2016	22.06	22.10	21.91	21.92
4093	AMEX	PST	Tue, Nov 15, 2016	22.00	22.05	21.92	21.99
4092	AMEX	PST	Mon, Nov 14, 2016	21.99	22.10	21.82	21.99
4091	AMEX	PST	Fri, Nov 11, 2016	21.58	21.73	21.53	21.70
4090	AMEX	PST	Thu, Nov 10, 2016	21.52	21.66	21.41	21.66
4089	AMEX	PST	Wed, Nov 9, 2016	20.93	21.44	20.93	21.44
4088	AMEX	PST	Tue, Nov 8, 2016	20.65	20.79	20.61	20.76
4087	AMEX	PST	Mon, Nov 7, 2016	20.64	20.66	20.59	20.66
4086	AMEX	PST	Fri, Nov 4, 2016	20.52	20.52	20.44	20.51
4085	AMEX	PST	Thu, Nov 3, 2016	20.61	20.66	20.58	20.61
4084	AMEX	PST	Wed, Nov 2, 2016	20.65	20.66	20.56	20.58
4083	AMEX	PST	Tue, Nov 1, 2016	20.77	20.81	20.65	20.72
4082	AMEX	PST	Mon, Oct 31, 2016	20.72	20.75	20.67	20.71
4081	AMEX	PST	Fri, Oct 28, 2016	20.75	20.78	20.72	20.72
4080	AMEX	PST	Thu, Oct 27, 2016	20.75	20.82	20.71	20.71
4079	AMEX	PST	Wed, Oct 26, 2016	20.59	20.62	20.56	20.62
4078	AMEX	PST	Tue, Oct 25, 2016	20.55	20.57	20.45	20.48
4077	AMEX	PST	Mon, Oct 24, 2016	20.41	20.55	20.41	20.50
4076	AMEX	PST	Fri, Oct 21, 2016	20.42	20.50	20.42	20.44
4075	AMEX	PST	Thu, Oct 20, 2016	20.42	20.49	20.39	20.47
4074	AMEX	PST	Wed, Oct 19, 2016	20.49	20.50	20.41	20.48
4073	AMEX	PST	Tue, Oct 18, 2016	20.62	20.62	20.47	20.50
4072	AMEX	PST	Mon, Oct 17, 2016	20.56	20.58	20.52	20.55
4071	AMEX	PST	Fri, Oct 14, 2016	20.59	20.64	20.51	20.64
4070	AMEX	PST	Thu, Oct 13, 2016	20.49	20.54	20.46	20.54
4069	AMEX	PST	Wed, Oct 12, 2016	20.61	20.68	20.60	20.60
4068	AMEX	PST	Tue, Oct 11, 2016	20.60	20.65	20.57	20.60
4067	AMEX	PST	Mon, Oct 10, 2016	20.60	20.66	20.59	20.59
4066	AMEX	PST	Fri, Oct 7, 2016	20.48	20.57	20.47	20.49
4065	AMEX	PST	Thu, Oct 6, 2016	20.53	20.57	20.46	20.57
4064	AMEX	PST	Wed, Oct 5, 2016	20.41	20.50	20.40	20.48
4063	AMEX	PST	Tue, Oct 4, 2016	20.20	20.36	20.20	20.35
4062	AMEX	PST	Mon, Oct 3, 2016	20.13	20.21	20.12	20.21
4061	AMEX	PST	Fri, Sep 30, 2016	20.03	20.15	20.00	20.12
4060	AMEX	PST	Thu, Sep 29, 2016	20.07	20.07	19.95	19.98
4059	AMEX	PST	Wed, Sep 28, 2016	20.02	20.02	19.95	20.01
4058	AMEX	PST	Tue, Sep 27, 2016	19.95	20.04	19.95	19.98
4057	AMEX	PST	Mon, Sep 26, 2016	20.13	20.14	20.04	20.04
4056	AMEX	PST	Fri, Sep 23, 2016	20.23	20.23	20.16	20.19
4055	AMEX	PST	Thu, Sep 22, 2016	20.23	20.24	20.16	20.21
4054	AMEX	PST	Wed, Sep 21, 2016	20.46	20.49	20.27	20.33
4053	AMEX	PST	Tue, Sep 20, 2016	20.42	20.43	20.35	20.42
4052	AMEX	PST	Mon, Sep 19, 2016	20.44	20.45	20.38	20.45
4051	AMEX	PST	Fri, Sep 16, 2016	20.40	20.42	20.37	20.40
4050	AMEX	PST	Thu, Sep 15, 2016	20.49	20.53	20.40	20.43
4049	AMEX	PST	Wed, Sep 14, 2016	20.53	20.53	20.40	20.45
4048	AMEX	PST	Tue, Sep 13, 2016	20.33	20.62	20.33	20.54
4047	AMEX	PST	Mon, Sep 12, 2016	20.49	20.49	20.38	20.38
4046	AMEX	PST	Fri, Sep 9, 2016	20.40	20.44	20.37	20.40
4045	AMEX	PST	Thu, Sep 8, 2016	20.08	20.25	20.08	20.23
4044	AMEX	PST	Wed, Sep 7, 2016	20.00	20.04	19.97	20.00
4043	AMEX	PST	Tue, Sep 6, 2016	20.24	20.25	20.02	20.03
4042	AMEX	PST	Fri, Sep 2, 2016	20.25	20.31	20.22	20.22
4041	AMEX	PST	Thu, Sep 1, 2016	20.28	20.31	20.15	20.17
4040	AMEX	PST	Wed, Aug 31, 2016	20.19	20.20	20.11	20.20
4039	AMEX	PST	Tue, Aug 30, 2016	20.19	20.20	20.13	20.18
4038	AMEX	PST	Mon, Aug 29, 2016	20.27	20.27	20.15	20.15
4037	AMEX	PST	Fri, Aug 26, 2016	20.15	20.37	20.03	20.35
4036	AMEX	PST	Thu, Aug 25, 2016	20.13	20.18	20.11	20.18
4035	AMEX	PST	Wed, Aug 24, 2016	20.11	20.16	20.08	20.08
4034	AMEX	PST	Tue, Aug 23, 2016	20.04	20.12	20.04	20.11
4033	AMEX	PST	Mon, Aug 22, 2016	20.12	20.13	20.05	20.10
4032	AMEX	PST	Fri, Aug 19, 2016	20.17	20.24	20.17	20.17
4031	AMEX	PST	Thu, Aug 18, 2016	20.07	20.15	20.02	20.04
4030	AMEX	PST	Wed, Aug 17, 2016	20.16	20.21	20.08	20.15
4029	AMEX	PST	Tue, Aug 16, 2016	20.15	20.23	20.12	20.19
4028	AMEX	PST	Mon, Aug 15, 2016	20.05	20.14	20.05	20.11
4027	AMEX	PST	Fri, Aug 12, 2016	19.91	19.97	19.89	19.97
4026	AMEX	PST	Thu, Aug 11, 2016	19.96	20.17	19.96	20.15
4025	AMEX	PST	Wed, Aug 10, 2016	20.00	20.04	19.93	19.97
4024	AMEX	PST	Tue, Aug 9, 2016	20.15	20.15	20.06	20.07
4023	AMEX	PST	Mon, Aug 8, 2016	20.22	20.26	20.15	20.19
4022	AMEX	PST	Fri, Aug 5, 2016	19.95	20.18	19.95	20.16
4021	AMEX	PST	Thu, Aug 4, 2016	19.91	19.97	19.87	19.91
4020	AMEX	PST	Wed, Aug 3, 2016	20.11	20.13	20.03	20.04
4019	AMEX	PST	Tue, Aug 2, 2016	20.13	20.13	20.00	20.03
4018	AMEX	PST	Mon, Aug 1, 2016	19.90	19.96	19.87	19.96
4017	AMEX	PST	Fri, Jul 29, 2016	19.94	19.94	19.83	19.83
4016	AMEX	PST	Thu, Jul 28, 2016	20.04	20.04	19.94	19.99
4015	AMEX	PST	Wed, Jul 27, 2016	20.10	20.13	20.00	20.00
4014	AMEX	PST	Tue, Jul 26, 2016	20.13	20.21	20.13	20.14
4013	AMEX	PST	Mon, Jul 25, 2016	20.13	20.18	20.13	20.18
4012	AMEX	PST	Fri, Jul 22, 2016	20.21	20.21	20.12	20.17
4011	AMEX	PST	Thu, Jul 21, 2016	20.29	20.32	20.10	20.16
4010	AMEX	PST	Wed, Jul 20, 2016	20.21	20.25	20.19	20.21
4009	AMEX	PST	Tue, Jul 19, 2016	20.14	20.17	20.11	20.13
4008	AMEX	PST	Mon, Jul 18, 2016	20.15	20.29	20.14	20.23
4007	AMEX	PST	Fri, Jul 15, 2016	20.18	20.27	20.17	20.25
4006	AMEX	PST	Thu, Jul 14, 2016	20.11	20.11	20.04	20.08
4005	AMEX	PST	Wed, Jul 13, 2016	19.92	19.94	19.86	19.94
4004	AMEX	PST	Tue, Jul 12, 2016	19.97	20.05	19.94	20.04
4003	AMEX	PST	Mon, Jul 11, 2016	19.71	19.80	19.66	19.76
4002	AMEX	PST	Fri, Jul 8, 2016	19.69	19.71	19.58	19.58
4001	AMEX	PST	Thu, Jul 7, 2016	19.67	19.73	19.58	19.68
4000	AMEX	PST	Wed, Jul 6, 2016	19.58	19.66	19.58	19.59
3999	AMEX	PST	Tue, Jul 5, 2016	19.72	19.72	19.56	19.58
3998	AMEX	PST	Fri, Jul 1, 2016	19.76	19.90	19.75	19.82
3997	AMEX	PST	Thu, Jun 30, 2016	19.96	20.00	19.86	19.93
3996	AMEX	PST	Wed, Jun 29, 2016	19.90	20.02	19.86	20.01
3995	AMEX	PST	Tue, Jun 28, 2016	19.93	19.94	19.85	19.85
3994	AMEX	PST	Mon, Jun 27, 2016	19.98	19.98	19.86	19.90
3993	AMEX	PST	Fri, Jun 24, 2016	20.21	20.28	20.07	20.23
3992	AMEX	PST	Thu, Jun 23, 2016	20.70	20.79	20.70	20.78
3991	AMEX	PST	Wed, Jun 22, 2016	20.67	20.67	20.58	20.59
3990	AMEX	PST	Tue, Jun 21, 2016	20.56	20.71	20.56	20.69
3989	AMEX	PST	Mon, Jun 20, 2016	20.60	20.63	20.56	20.59
3988	AMEX	PST	Fri, Jun 17, 2016	20.33	20.43	20.33	20.42
3987	AMEX	PST	Thu, Jun 16, 2016	20.22	20.28	20.12	20.27
3986	AMEX	PST	Wed, Jun 15, 2016	20.45	20.45	20.28	20.30
3985	AMEX	PST	Tue, Jun 14, 2016	20.36	20.45	20.36	20.43
3984	AMEX	PST	Mon, Jun 13, 2016	20.42	20.51	20.41	20.44
3983	AMEX	PST	Fri, Jun 10, 2016	20.51	20.58	20.48	20.48
3982	AMEX	PST	Thu, Jun 9, 2016	20.60	20.65	20.59	20.62
3981	AMEX	PST	Wed, Jun 8, 2016	20.72	20.77	20.69	20.73
3980	AMEX	PST	Tue, Jun 7, 2016	20.75	20.75	20.72	20.75
3979	AMEX	PST	Mon, Jun 6, 2016	20.77	20.85	20.77	20.81
3978	AMEX	PST	Fri, Jun 3, 2016	20.81	20.81	20.72	20.73
3977	AMEX	PST	Thu, Jun 2, 2016	21.14	21.15	21.08	21.11
3976	AMEX	PST	Wed, Jun 1, 2016	21.11	21.26	21.11	21.22
3975	AMEX	PST	Tue, May 31, 2016	21.38	21.38	21.18	21.22
3974	AMEX	PST	Fri, May 27, 2016	21.19	21.33	21.19	21.33
3973	AMEX	PST	Thu, May 26, 2016	21.26	21.26	21.18	21.23
3972	AMEX	PST	Wed, May 25, 2016	21.34	21.35	21.28	21.35
3971	AMEX	PST	Tue, May 24, 2016	21.31	21.38	21.29	21.36
3970	AMEX	PST	Mon, May 23, 2016	21.24	21.29	21.21	21.23
3969	AMEX	PST	Fri, May 20, 2016	21.32	21.33	21.26	21.28
3968	AMEX	PST	Thu, May 19, 2016	21.34	21.35	21.28	21.34
3967	AMEX	PST	Wed, May 18, 2016	21.13	21.40	21.13	21.37
3966	AMEX	PST	Tue, May 17, 2016	20.95	21.03	20.93	21.03
3965	AMEX	PST	Mon, May 16, 2016	20.90	20.97	20.90	20.95
3964	AMEX	PST	Fri, May 13, 2016	20.96	20.96	20.80	20.82
3963	AMEX	PST	Thu, May 12, 2016	20.91	21.00	20.91	20.94
3962	AMEX	PST	Wed, May 11, 2016	20.90	20.92	20.81	20.81
3961	AMEX	PST	Tue, May 10, 2016	20.94	20.94	20.91	20.92
3960	AMEX	PST	Mon, May 9, 2016	20.94	20.94	20.90	20.90
3959	AMEX	PST	Fri, May 6, 2016	20.95	21.02	20.93	20.97
3958	AMEX	PST	Thu, May 5, 2016	21.00	21.06	20.89	20.92
3957	AMEX	PST	Wed, May 4, 2016	21.04	21.11	20.97	20.97
3956	AMEX	PST	Tue, May 3, 2016	21.07	21.12	21.05	21.10
3955	AMEX	PST	Mon, May 2, 2016	21.24	21.32	21.24	21.32
3954	AMEX	PST	Fri, Apr 29, 2016	21.22	21.22	21.18	21.18
3953	AMEX	PST	Thu, Apr 28, 2016	21.33	21.34	21.19	21.19
3952	AMEX	PST	Wed, Apr 27, 2016	21.43	21.48	21.31	21.32
3951	AMEX	PST	Tue, Apr 26, 2016	21.49	21.59	21.49	21.59
3950	AMEX	PST	Mon, Apr 25, 2016	21.46	21.47	21.44	21.47
3949	AMEX	PST	Fri, Apr 22, 2016	21.38	21.44	21.38	21.44
3948	AMEX	PST	Thu, Apr 21, 2016	21.45	21.45	21.35	21.41
3947	AMEX	PST	Wed, Apr 20, 2016	21.11	21.33	21.05	21.33
3946	AMEX	PST	Tue, Apr 19, 2016	21.12	21.15	21.08	21.14
3945	AMEX	PST	Mon, Apr 18, 2016	21.05	21.09	21.04	21.05
3944	AMEX	PST	Fri, Apr 15, 2016	21.12	21.12	20.97	21.04
3943	AMEX	PST	Thu, Apr 14, 2016	21.09	21.16	21.09	21.12
3942	AMEX	PST	Wed, Apr 13, 2016	21.10	21.14	21.03	21.03
3941	AMEX	PST	Tue, Apr 12, 2016	21.01	21.10	21.01	21.10
3940	AMEX	PST	Mon, Apr 11, 2016	20.97	20.97	20.87	20.89
3939	AMEX	PST	Fri, Apr 8, 2016	20.91	20.94	20.89	20.89
3938	AMEX	PST	Thu, Apr 7, 2016	20.91	20.92	20.81	20.81
3937	AMEX	PST	Wed, Apr 6, 2016	21.00	21.08	21.00	21.03
3936	AMEX	PST	Tue, Apr 5, 2016	21.10	21.10	21.10	20.94
3935	AMEX	PST	Mon, Apr 4, 2016	21.14	21.18	21.10	21.10
3934	AMEX	PST	Fri, Apr 1, 2016	21.16	21.23	21.11	21.21
3933	AMEX	PST	Thu, Mar 31, 2016	21.26	21.31	21.23	21.14
3932	AMEX	PST	Wed, Mar 30, 2016	21.35	21.41	21.29	21.31
3931	AMEX	PST	Tue, Mar 29, 2016	21.47	21.47	21.34	21.26
3930	AMEX	PST	Mon, Mar 28, 2016	21.60	21.60	21.50	21.53
3929	AMEX	PST	Thu, Mar 24, 2016	21.48	21.68	21.48	21.60
3928	AMEX	PST	Wed, Mar 23, 2016	21.69	21.72	21.55	21.57
3927	AMEX	PST	Tue, Mar 22, 2016	21.60	21.80	21.59	21.80
3926	AMEX	PST	Mon, Mar 21, 2016	21.69	21.69	21.62	21.68
3925	AMEX	PST	Fri, Mar 18, 2016	21.57	21.59	21.50	21.54
3924	AMEX	PST	Thu, Mar 17, 2016	21.63	21.66	21.58	21.62
3923	AMEX	PST	Wed, Mar 16, 2016	21.97	22.03	21.71	21.74
3922	AMEX	PST	Tue, Mar 15, 2016	21.90	21.90	21.90	21.89
3921	AMEX	PST	Mon, Mar 14, 2016	21.89	21.91	21.83	21.90
3920	AMEX	PST	Fri, Mar 11, 2016	21.80	21.80	21.80	21.96
3919	AMEX	PST	Thu, Mar 10, 2016	21.65	21.65	21.65	21.80
3918	AMEX	PST	Wed, Mar 9, 2016	21.62	21.69	21.58	21.65
3917	AMEX	PST	Tue, Mar 8, 2016	21.46	21.50	21.42	21.49
3916	AMEX	PST	Mon, Mar 7, 2016	21.70	21.79	21.70	21.74
3915	AMEX	PST	Fri, Mar 4, 2016	21.59	21.74	21.59	21.64
3914	AMEX	PST	Thu, Mar 3, 2016	21.58	21.58	21.58	21.53
3913	AMEX	PST	Wed, Mar 2, 2016	21.65	21.65	21.56	21.58
3912	AMEX	PST	Tue, Mar 1, 2016	21.18	21.51	21.17	21.49
3911	AMEX	PST	Mon, Feb 29, 2016	21.23	21.23	21.16	21.19
3910	AMEX	PST	Fri, Feb 26, 2016	21.23	21.29	21.20	21.25
3909	AMEX	PST	Thu, Feb 25, 2016	21.07	21.11	21.02	21.06
3908	AMEX	PST	Wed, Feb 24, 2016	21.02	21.19	20.89	21.18
3907	AMEX	PST	Tue, Feb 23, 2016	21.35	21.36	21.13	21.19
3906	AMEX	PST	Mon, Feb 22, 2016	21.22	21.27	21.22	21.24
3905	AMEX	PST	Fri, Feb 19, 2016	21.22	21.27	21.15	21.19
3904	AMEX	PST	Thu, Feb 18, 2016	21.45	21.45	21.16	21.17
3903	AMEX	PST	Wed, Feb 17, 2016	21.37	21.50	21.37	21.39
3902	AMEX	PST	Tue, Feb 16, 2016	21.24	21.35	21.23	21.28
3901	AMEX	PST	Fri, Feb 12, 2016	21.05	21.21	20.98	21.16
3900	AMEX	PST	Thu, Feb 11, 2016	20.72	20.87	20.64	20.81
3899	AMEX	PST	Wed, Feb 10, 2016	21.17	21.23	21.03	21.03
3898	AMEX	PST	Tue, Feb 9, 2016	21.03	21.20	21.03	21.18
3897	AMEX	PST	Mon, Feb 8, 2016	21.33	21.33	21.16	21.21
3896	AMEX	PST	Fri, Feb 5, 2016	21.67	21.67	21.47	21.50
3895	AMEX	PST	Thu, Feb 4, 2016	21.62	21.65	21.54	21.54
3894	AMEX	PST	Wed, Feb 3, 2016	21.64	21.66	21.41	21.65
3893	AMEX	PST	Tue, Feb 2, 2016	21.69	21.69	21.59	21.60
3892	AMEX	PST	Mon, Feb 1, 2016	21.85	21.96	21.81	21.93
3891	AMEX	PST	Fri, Jan 29, 2016	21.85	21.93	21.79	21.82
3890	AMEX	PST	Thu, Jan 28, 2016	22.18	22.18	22.03	22.05
3889	AMEX	PST	Wed, Jan 27, 2016	22.18	22.27	22.11	22.11
3888	AMEX	PST	Tue, Jan 26, 2016	22.20	22.21	22.11	22.15
3887	AMEX	PST	Mon, Jan 25, 2016	22.22	22.25	22.19	22.19
3886	AMEX	PST	Fri, Jan 22, 2016	22.35	22.42	22.29	22.31
3885	AMEX	PST	Thu, Jan 21, 2016	22.04	22.23	22.02	22.21
3884	AMEX	PST	Wed, Jan 20, 2016	22.10	22.17	21.96	22.11
3883	AMEX	PST	Tue, Jan 19, 2016	22.34	22.38	22.24	22.33
3882	AMEX	PST	Fri, Jan 15, 2016	22.22	22.32	22.20	22.27
3881	AMEX	PST	Thu, Jan 14, 2016	22.48	22.57	22.38	22.49
3880	AMEX	PST	Wed, Jan 13, 2016	22.62	22.64	22.35	22.40
3879	AMEX	PST	Tue, Jan 12, 2016	22.78	22.82	22.48	22.59
3878	AMEX	PST	Mon, Jan 11, 2016	22.81	22.81	22.70	22.78
3877	AMEX	PST	Fri, Jan 8, 2016	22.79	22.80	22.61	22.63
3876	AMEX	PST	Thu, Jan 7, 2016	22.78	22.94	22.76	22.78
3875	AMEX	PST	Wed, Jan 6, 2016	22.95	22.96	22.85	22.85
3874	AMEX	PST	Tue, Jan 5, 2016	23.17	23.19	23.05	23.15
3873	AMEX	PST	Mon, Jan 4, 2016	23.08	23.16	22.99	23.13
3872	AMEX	PST	Thu, Dec 31, 2015	23.32	23.35	23.24	23.24
3871	AMEX	PST	Wed, Dec 30, 2015	23.43	23.47	23.34	23.39
3870	AMEX	PST	Tue, Dec 29, 2015	23.23	23.44	23.23	23.44
3869	AMEX	PST	Mon, Dec 28, 2015	23.19	23.21	23.09	23.15
3868	AMEX	PST	Thu, Dec 24, 2015	23.27	23.27	23.20	23.21
3867	AMEX	PST	Wed, Dec 23, 2015	23.28	23.33	23.24	23.24
3866	AMEX	PST	Tue, Dec 22, 2015	23.15	23.21	23.10	23.16
3865	AMEX	PST	Mon, Dec 21, 2015	23.03	23.07	22.98	23.05
3864	AMEX	PST	Fri, Dec 18, 2015	23.13	23.13	23.01	23.06
3863	AMEX	PST	Thu, Dec 17, 2015	23.30	23.34	23.19	23.23
3862	AMEX	PST	Wed, Dec 16, 2015	23.35	23.64	23.27	23.40
3861	AMEX	PST	Tue, Dec 15, 2015	23.38	23.38	23.28	23.33
3860	AMEX	PST	Mon, Dec 14, 2015	23.04	23.20	22.97	23.19
3859	AMEX	PST	Fri, Dec 11, 2015	22.98	23.01	22.80	22.83
3858	AMEX	PST	Thu, Dec 10, 2015	23.15	23.22	23.14	23.19
3857	AMEX	PST	Wed, Dec 9, 2015	23.20	23.28	23.07	23.13
3856	AMEX	PST	Tue, Dec 8, 2015	23.11	23.24	23.11	23.20
3855	AMEX	PST	Mon, Dec 7, 2015	23.34	23.34	23.14	23.20
3854	AMEX	PST	Fri, Dec 4, 2015	23.47	23.51	23.34	23.38
3853	AMEX	PST	Thu, Dec 3, 2015	23.26	23.58	23.26	23.55
3852	AMEX	PST	Wed, Dec 2, 2015	23.02	23.12	23.02	23.07
3851	AMEX	PST	Tue, Dec 1, 2015	23.17	23.17	22.94	22.96
3850	AMEX	PST	Mon, Nov 30, 2015	23.21	23.22	23.17	23.18
3849	AMEX	PST	Fri, Nov 27, 2015	23.22	23.22	23.17	23.20
3848	AMEX	PST	Wed, Nov 25, 2015	23.24	23.30	23.22	23.23
3847	AMEX	PST	Tue, Nov 24, 2015	23.28	23.31	23.23	23.29
3846	AMEX	PST	Mon, Nov 23, 2015	23.43	23.44	23.31	23.36
3845	AMEX	PST	Fri, Nov 20, 2015	23.30	23.39	23.30	23.39
3844	AMEX	PST	Thu, Nov 19, 2015	23.31	23.37	23.30	23.34
3843	AMEX	PST	Wed, Nov 18, 2015	23.48	23.50	23.42	23.42
3842	AMEX	PST	Tue, Nov 17, 2015	23.52	23.58	23.37	23.39
3841	AMEX	PST	Mon, Nov 16, 2015	23.39	23.45	23.34	23.40
3840	AMEX	PST	Fri, Nov 13, 2015	23.49	23.53	23.45	23.51
3839	AMEX	PST	Thu, Nov 12, 2015	23.63	23.66	23.58	23.63
3838	AMEX	PST	Wed, Nov 11, 2015	23.67	23.70	23.65	23.66
3837	AMEX	PST	Tue, Nov 10, 2015	23.65	23.66	23.57	23.63
3836	AMEX	PST	Mon, Nov 9, 2015	23.82	23.82	23.69	23.74
3835	AMEX	PST	Fri, Nov 6, 2015	23.63	23.75	23.62	23.69
3834	AMEX	PST	Thu, Nov 5, 2015	23.30	23.41	23.29	23.36
3833	AMEX	PST	Wed, Nov 4, 2015	23.26	23.36	23.26	23.33
3832	AMEX	PST	Tue, Nov 3, 2015	23.18	23.29	23.18	23.27
3831	AMEX	PST	Mon, Nov 2, 2015	23.10	23.18	23.09	23.16
3830	AMEX	PST	Fri, Oct 30, 2015	23.05	23.10	23.02	23.02
3829	AMEX	PST	Thu, Oct 29, 2015	22.95	23.13	22.95	23.11
3828	AMEX	PST	Wed, Oct 28, 2015	22.65	22.87	22.65	22.82
3827	AMEX	PST	Tue, Oct 27, 2015	22.59	22.63	22.57	22.61
3826	AMEX	PST	Mon, Oct 26, 2015	22.71	22.78	22.71	22.72
3825	AMEX	PST	Fri, Oct 23, 2015	22.79	22.84	22.79	22.83
3824	AMEX	PST	Thu, Oct 22, 2015	22.59	22.67	22.55	22.62
3823	AMEX	PST	Wed, Oct 21, 2015	22.67	22.67	22.61	22.66
3822	AMEX	PST	Tue, Oct 20, 2015	22.77	22.81	22.74	22.78
3821	AMEX	PST	Mon, Oct 19, 2015	22.62	22.73	22.61	22.66
3820	AMEX	PST	Fri, Oct 16, 2015	22.53	22.65	22.53	22.64
3819	AMEX	PST	Thu, Oct 15, 2015	22.57	22.61	22.54	22.61
3818	AMEX	PST	Wed, Oct 14, 2015	22.51	22.54	22.42	22.43
3817	AMEX	PST	Tue, Oct 13, 2015	22.73	22.81	22.69	22.70
3816	AMEX	PST	Mon, Oct 12, 2015	22.79	22.80	22.73	22.75
3815	AMEX	PST	Fri, Oct 9, 2015	22.92	22.95	22.87	22.87
3814	AMEX	PST	Thu, Oct 8, 2015	22.79	22.96	22.74	22.89
3813	AMEX	PST	Wed, Oct 7, 2015	22.80	22.86	22.74	22.79
3812	AMEX	PST	Tue, Oct 6, 2015	22.78	22.81	22.68	22.70
3811	AMEX	PST	Mon, Oct 5, 2015	22.67	22.78	22.62	22.77
3810	AMEX	PST	Fri, Oct 2, 2015	22.38	22.61	22.28	22.53
3809	AMEX	PST	Thu, Oct 1, 2015	22.69	22.80	22.64	22.76
3808	AMEX	PST	Wed, Sep 30, 2015	22.89	22.89	22.79	22.79
3807	AMEX	PST	Tue, Sep 29, 2015	22.89	22.92	22.79	22.80
3806	AMEX	PST	Mon, Sep 28, 2015	23.05	23.08	22.96	22.96
3805	AMEX	PST	Fri, Sep 25, 2015	23.24	23.27	23.20	23.22
3804	AMEX	PST	Thu, Sep 24, 2015	22.96	23.12	22.93	23.12
3803	AMEX	PST	Wed, Sep 23, 2015	23.20	23.24	23.13	23.18
3802	AMEX	PST	Tue, Sep 22, 2015	23.19	23.20	23.06	23.13
3801	AMEX	PST	Mon, Sep 21, 2015	23.29	23.38	23.26	23.36
3800	AMEX	PST	Fri, Sep 18, 2015	23.21	23.25	23.11	23.12
3799	AMEX	PST	Thu, Sep 17, 2015	23.73	23.73	23.35	23.35
3798	AMEX	PST	Wed, Sep 16, 2015	23.69	23.75	23.62	23.72
3797	AMEX	PST	Tue, Sep 15, 2015	23.43	23.71	23.41	23.70
3796	AMEX	PST	Mon, Sep 14, 2015	23.32	23.39	23.29	23.33
3795	AMEX	PST	Fri, Sep 11, 2015	23.45	23.45	23.35	23.40
3794	AMEX	PST	Thu, Sep 10, 2015	23.46	23.58	23.46	23.55
3793	AMEX	PST	Wed, Sep 9, 2015	23.64	23.64	23.40	23.43
3792	AMEX	PST	Tue, Sep 8, 2015	23.46	23.48	23.39	23.46
3791	AMEX	PST	Fri, Sep 4, 2015	23.36	23.36	23.20	23.26
3790	AMEX	PST	Thu, Sep 3, 2015	23.37	23.46	23.36	23.38
3789	AMEX	PST	Wed, Sep 2, 2015	23.50	23.52	23.38	23.50
3788	AMEX	PST	Tue, Sep 1, 2015	23.46	23.49	23.39	23.42
3787	AMEX	PST	Mon, Aug 31, 2015	23.36	23.60	23.33	23.60
3786	AMEX	PST	Fri, Aug 28, 2015	23.32	23.54	23.31	23.51
3785	AMEX	PST	Thu, Aug 27, 2015	23.55	23.58	23.46	23.51
3784	AMEX	PST	Wed, Aug 26, 2015	23.35	23.52	23.25	23.49
3783	AMEX	PST	Tue, Aug 25, 2015	23.07	23.37	22.86	23.20
3782	AMEX	PST	Mon, Aug 24, 2015	21.92	23.00	15.71	22.88
3781	AMEX	PST	Fri, Aug 21, 2015	23.14	23.19	23.02	23.06
3780	AMEX	PST	Thu, Aug 20, 2015	23.30	23.30	23.20	23.20
3779	AMEX	PST	Wed, Aug 19, 2015	23.74	23.75	23.33	23.35
3778	AMEX	PST	Tue, Aug 18, 2015	23.64	23.65	23.56	23.62
3777	AMEX	PST	Mon, Aug 17, 2015	23.48	23.56	23.45	23.56
3776	AMEX	PST	Fri, Aug 14, 2015	23.69	23.72	23.61	23.69
3775	AMEX	PST	Thu, Aug 13, 2015	23.59	23.64	23.48	23.61
3774	AMEX	PST	Wed, Aug 12, 2015	23.36	23.48	23.23	23.47
3773	AMEX	PST	Tue, Aug 11, 2015	23.53	23.53	23.38	23.47
3772	AMEX	PST	Mon, Aug 10, 2015	23.75	23.84	23.70	23.80
3771	AMEX	PST	Fri, Aug 7, 2015	23.69	23.76	23.58	23.59
3770	AMEX	PST	Thu, Aug 6, 2015	23.90	23.90	23.78	23.79
3769	AMEX	PST	Wed, Aug 5, 2015	23.90	24.04	23.90	23.95
3768	AMEX	PST	Tue, Aug 4, 2015	23.62	23.80	23.57	23.77
3767	AMEX	PST	Mon, Aug 3, 2015	23.66	23.68	23.48	23.54
3766	AMEX	PST	Fri, Jul 31, 2015	23.75	23.75	23.67	23.67
3765	AMEX	PST	Thu, Jul 30, 2015	24.05	24.07	23.96	23.96
3764	AMEX	PST	Wed, Jul 29, 2015	23.98	24.08	23.92	24.02
3763	AMEX	PST	Tue, Jul 28, 2015	23.95	23.98	23.89	23.95
3762	AMEX	PST	Mon, Jul 27, 2015	23.81	23.88	23.77	23.79
3761	AMEX	PST	Fri, Jul 24, 2015	24.00	24.02	23.95	23.97
3760	AMEX	PST	Thu, Jul 23, 2015	24.24	24.25	24.03	24.04
3759	AMEX	PST	Wed, Jul 22, 2015	24.23	24.24	24.15	24.23
3758	AMEX	PST	Tue, Jul 21, 2015	24.49	24.49	24.25	24.27
3757	AMEX	PST	Mon, Jul 20, 2015	24.44	24.51	24.40	24.43
3756	AMEX	PST	Fri, Jul 17, 2015	24.38	24.38	24.30	24.31
3755	AMEX	PST	Thu, Jul 16, 2015	24.44	24.44	24.28	24.34
3754	AMEX	PST	Wed, Jul 15, 2015	24.50	24.53	24.26	24.31
3753	AMEX	PST	Tue, Jul 14, 2015	24.50	24.57	24.48	24.50
3752	AMEX	PST	Mon, Jul 13, 2015	24.70	24.72	24.55	24.68
3751	AMEX	PST	Fri, Jul 10, 2015	24.52	24.62	24.43	24.55
3750	AMEX	PST	Thu, Jul 9, 2015	24.06	24.20	24.05	24.19
3749	AMEX	PST	Wed, Jul 8, 2015	23.97	24.01	23.82	23.86
3748	AMEX	PST	Tue, Jul 7, 2015	23.93	24.07	23.79	24.04
3747	AMEX	PST	Mon, Jul 6, 2015	24.21	24.36	24.13	24.19
3746	AMEX	PST	Thu, Jul 2, 2015	24.56	24.56	24.45	24.54
3745	AMEX	PST	Wed, Jul 1, 2015	24.68	24.77	24.62	24.72
3744	AMEX	PST	Tue, Jun 30, 2015	24.51	24.55	24.31	24.48
3743	AMEX	PST	Mon, Jun 29, 2015	24.56	24.65	24.28	24.32
3742	AMEX	PST	Fri, Jun 26, 2015	24.87	24.95	24.84	24.94
3741	AMEX	PST	Thu, Jun 25, 2015	24.70	24.76	24.62	24.68
3740	AMEX	PST	Wed, Jun 24, 2015	24.61	24.72	24.55	24.56
3739	AMEX	PST	Tue, Jun 23, 2015	24.74	24.75	24.57	24.71
3738	AMEX	PST	Mon, Jun 22, 2015	24.36	24.59	24.36	24.57
3737	AMEX	PST	Fri, Jun 19, 2015	24.26	24.26	24.14	24.16
3736	AMEX	PST	Thu, Jun 18, 2015	24.44	24.60	24.40	24.44
3735	AMEX	PST	Wed, Jun 17, 2015	24.45	24.69	24.36	24.37
3734	AMEX	PST	Tue, Jun 16, 2015	24.48	24.55	24.39	24.41
3733	AMEX	PST	Mon, Jun 15, 2015	24.48	24.64	24.43	24.60
3732	AMEX	PST	Fri, Jun 12, 2015	24.78	24.78	24.53	24.74
3731	AMEX	PST	Thu, Jun 11, 2015	24.94	24.99	24.72	24.74
3730	AMEX	PST	Wed, Jun 10, 2015	25.02	25.11	24.95	25.08
3729	AMEX	PST	Tue, Jun 9, 2015	24.80	24.93	24.80	24.88
3728	AMEX	PST	Mon, Jun 8, 2015	24.70	24.75	24.65	24.72
3727	AMEX	PST	Fri, Jun 5, 2015	24.81	24.90	24.67	24.81
3726	AMEX	PST	Thu, Jun 4, 2015	24.58	24.61	24.42	24.49
3725	AMEX	PST	Wed, Jun 3, 2015	24.50	24.73	24.49	24.71
3724	AMEX	PST	Tue, Jun 2, 2015	24.16	24.32	24.16	24.31
3723	AMEX	PST	Mon, Jun 1, 2015	23.75	24.03	23.73	23.98
3722	AMEX	PST	Fri, May 29, 2015	23.71	23.76	23.64	23.75
3721	AMEX	PST	Thu, May 28, 2015	23.84	23.89	23.75	23.80
3720	AMEX	PST	Wed, May 27, 2015	23.89	23.97	23.82	23.84
3719	AMEX	PST	Tue, May 26, 2015	24.11	24.11	23.83	23.83
3718	AMEX	PST	Fri, May 22, 2015	24.11	24.17	24.08	24.10
3717	AMEX	PST	Thu, May 21, 2015	24.18	24.18	24.00	24.01
3716	AMEX	PST	Wed, May 20, 2015	24.31	24.37	24.17	24.29
3715	AMEX	PST	Tue, May 19, 2015	24.44	24.47	24.23	24.40
3714	AMEX	PST	Mon, May 18, 2015	24.06	24.19	24.04	24.18
3713	AMEX	PST	Fri, May 15, 2015	24.09	24.13	23.85	23.89
3712	AMEX	PST	Thu, May 14, 2015	24.32	24.33	24.20	24.21
3711	AMEX	PST	Wed, May 13, 2015	24.11	24.40	24.11	24.39
3710	AMEX	PST	Tue, May 12, 2015	24.44	24.49	24.22	24.36
3709	AMEX	PST	Mon, May 11, 2015	24.09	24.39	24.07	24.36
3708	AMEX	PST	Fri, May 8, 2015	23.79	23.96	23.76	23.91
3707	AMEX	PST	Thu, May 7, 2015	24.19	24.23	24.07	24.12
3706	AMEX	PST	Wed, May 6, 2015	24.15	24.32	24.14	24.28
3705	AMEX	PST	Tue, May 5, 2015	23.97	24.17	23.96	24.07
3704	AMEX	PST	Mon, May 4, 2015	23.88	23.99	23.80	23.98
3703	AMEX	PST	Fri, May 1, 2015	23.77	23.93	23.74	23.89
3702	AMEX	PST	Thu, Apr 30, 2015	23.83	23.88	23.61	23.63
3701	AMEX	PST	Wed, Apr 29, 2015	23.69	23.74	23.58	23.63
3700	AMEX	PST	Tue, Apr 28, 2015	23.32	23.47	23.26	23.45
3699	AMEX	PST	Mon, Apr 27, 2015	23.20	23.31	23.19	23.23
3698	AMEX	PST	Fri, Apr 24, 2015	23.27	23.27	23.17	23.17
3697	AMEX	PST	Thu, Apr 23, 2015	23.46	23.46	23.30	23.33
3696	AMEX	PST	Wed, Apr 22, 2015	23.22	23.48	23.22	23.48
3695	AMEX	PST	Tue, Apr 21, 2015	23.19	23.21	23.15	23.19
3694	AMEX	PST	Mon, Apr 20, 2015	23.06	23.18	23.03	23.12
3693	AMEX	PST	Fri, Apr 17, 2015	23.19	23.20	22.98	23.02
3692	AMEX	PST	Thu, Apr 16, 2015	23.14	23.25	23.12	23.12
3691	AMEX	PST	Wed, Apr 15, 2015	23.14	23.18	23.10	23.15
3690	AMEX	PST	Tue, Apr 14, 2015	23.07	23.21	23.04	23.19
3689	AMEX	PST	Mon, Apr 13, 2015	23.39	23.44	23.30	23.30
3688	AMEX	PST	Fri, Apr 10, 2015	23.30	23.43	23.30	23.43
3687	AMEX	PST	Thu, Apr 9, 2015	23.24	23.45	23.24	23.41
3686	AMEX	PST	Wed, Apr 8, 2015	23.19	23.30	23.18	23.22
3685	AMEX	PST	Tue, Apr 7, 2015	23.28	23.31	23.16	23.20
3684	AMEX	PST	Mon, Apr 6, 2015	23.01	23.26	23.01	23.23
3683	AMEX	PST	Thu, Apr 2, 2015	23.19	23.31	23.17	23.30
3682	AMEX	PST	Wed, Apr 1, 2015	23.22	23.23	23.11	23.16
3681	AMEX	PST	Tue, Mar 31, 2015	23.46	23.46	23.38	23.40
3680	AMEX	PST	Mon, Mar 30, 2015	23.47	23.54	23.45	23.50
3679	AMEX	PST	Fri, Mar 27, 2015	23.58	23.58	23.47	23.50
3678	AMEX	PST	Thu, Mar 26, 2015	23.47	23.72	23.47	23.72
3677	AMEX	PST	Wed, Mar 25, 2015	23.23	23.41	23.23	23.41
3676	AMEX	PST	Tue, Mar 24, 2015	23.40	23.41	23.22	23.22
3675	AMEX	PST	Mon, Mar 23, 2015	23.41	23.47	23.37	23.39
3674	AMEX	PST	Fri, Mar 20, 2015	23.46	23.51	23.44	23.46
3673	AMEX	PST	Thu, Mar 19, 2015	23.48	23.67	23.46	23.61
3672	AMEX	PST	Wed, Mar 18, 2015	23.86	23.93	23.35	23.42
3671	AMEX	PST	Tue, Mar 17, 2015	24.00	24.00	23.94	23.96
3670	AMEX	PST	Mon, Mar 16, 2015	24.04	24.12	23.98	24.08
3669	AMEX	PST	Fri, Mar 13, 2015	24.26	24.26	24.10	24.23
3668	AMEX	PST	Thu, Mar 12, 2015	24.03	24.21	24.00	24.18
3667	AMEX	PST	Wed, Mar 11, 2015	24.29	24.33	24.18	24.19
3666	AMEX	PST	Tue, Mar 10, 2015	24.31	24.35	24.23	24.28
3665	AMEX	PST	Mon, Mar 9, 2015	24.57	24.62	24.51	24.53
3664	AMEX	PST	Fri, Mar 6, 2015	24.62	24.75	24.57	24.72
3663	AMEX	PST	Thu, Mar 5, 2015	24.28	24.32	24.19	24.20
3662	AMEX	PST	Wed, Mar 4, 2015	24.24	24.32	24.20	24.27
3661	AMEX	PST	Tue, Mar 3, 2015	24.22	24.31	24.16	24.30
3660	AMEX	PST	Mon, Mar 2, 2015	23.90	24.20	23.87	24.20
3659	AMEX	PST	Fri, Feb 27, 2015	23.96	24.04	23.84	23.87
3658	AMEX	PST	Thu, Feb 26, 2015	23.84	24.03	23.78	24.03
3657	AMEX	PST	Wed, Feb 25, 2015	23.78	23.86	23.70	23.74
3656	AMEX	PST	Tue, Feb 24, 2015	24.14	24.23	23.77	23.77
3655	AMEX	PST	Mon, Feb 23, 2015	24.19	24.22	24.09	24.10
3654	AMEX	PST	Fri, Feb 20, 2015	24.13	24.43	24.04	24.34
3653	AMEX	PST	Thu, Feb 19, 2015	24.22	24.36	24.14	24.33
3652	AMEX	PST	Wed, Feb 18, 2015	24.40	24.44	24.05	24.24
3651	AMEX	PST	Tue, Feb 17, 2015	24.13	24.50	24.09	24.43
3650	AMEX	PST	Fri, Feb 13, 2015	23.93	24.08	23.93	24.08
3649	AMEX	PST	Thu, Feb 12, 2015	23.94	23.96	23.83	23.94
3648	AMEX	PST	Wed, Feb 11, 2015	23.91	24.03	23.86	23.96
3647	AMEX	PST	Tue, Feb 10, 2015	23.90	23.97	23.84	23.94
3646	AMEX	PST	Mon, Feb 9, 2015	23.69	23.81	23.67	23.81
3645	AMEX	PST	Fri, Feb 6, 2015	23.61	23.81	23.55	23.81
3644	AMEX	PST	Thu, Feb 5, 2015	23.21	23.30	23.19	23.27
3643	AMEX	PST	Wed, Feb 4, 2015	23.32	23.37	23.08	23.10
3642	AMEX	PST	Tue, Feb 3, 2015	23.00	23.20	23.00	23.19
3641	AMEX	PST	Mon, Feb 2, 2015	22.96	22.96	22.77	22.83
3640	AMEX	PST	Fri, Jan 30, 2015	22.85	22.95	22.73	22.73
3639	AMEX	PST	Thu, Jan 29, 2015	23.12	23.22	23.07	23.14
3638	AMEX	PST	Wed, Jan 28, 2015	23.35	23.35	22.95	23.02
3637	AMEX	PST	Tue, Jan 27, 2015	23.15	23.41	23.14	23.36
3636	AMEX	PST	Mon, Jan 26, 2015	23.38	23.46	23.33	23.42
3635	AMEX	PST	Fri, Jan 23, 2015	23.44	23.44	23.30	23.31
3634	AMEX	PST	Thu, Jan 22, 2015	23.41	23.69	23.40	23.63
3633	AMEX	PST	Wed, Jan 21, 2015	23.28	23.54	23.20	23.52
3632	AMEX	PST	Tue, Jan 20, 2015	23.34	23.36	23.17	23.28
3631	AMEX	PST	Fri, Jan 16, 2015	23.15	23.41	23.14	23.41
3630	AMEX	PST	Thu, Jan 15, 2015	23.47	23.47	23.04	23.06
3629	AMEX	PST	Wed, Jan 14, 2015	23.37	23.49	23.30	23.47
3628	AMEX	PST	Tue, Jan 13, 2015	23.76	23.82	23.60	23.69
3627	AMEX	PST	Mon, Jan 12, 2015	23.82	23.83	23.70	23.74
3626	AMEX	PST	Fri, Jan 9, 2015	24.11	24.11	23.83	23.90
3625	AMEX	PST	Thu, Jan 8, 2015	24.06	24.17	24.06	24.13
3624	AMEX	PST	Wed, Jan 7, 2015	24.07	24.11	23.91	23.92
3623	AMEX	PST	Tue, Jan 6, 2015	24.06	24.08	23.67	23.91
3622	AMEX	PST	Mon, Jan 5, 2015	24.48	24.48	24.21	24.24
3621	AMEX	PST	Fri, Jan 2, 2015	24.72	24.75	24.49	24.55
3620	AMEX	PST	Wed, Dec 31, 2014	24.86	24.86	24.75	24.77
3619	AMEX	PST	Tue, Dec 30, 2014	24.76	24.88	24.75	24.85
3618	AMEX	PST	Mon, Dec 29, 2014	25.01	25.01	24.87	24.92
3617	AMEX	PST	Fri, Dec 26, 2014	25.09	25.16	25.08	25.12
3616	AMEX	PST	Wed, Dec 24, 2014	25.22	25.32	25.17	25.17
3615	AMEX	PST	Tue, Dec 23, 2014	24.89	25.20	24.89	25.20
3614	AMEX	PST	Mon, Dec 22, 2014	24.85	24.87	24.75	24.78
3613	AMEX	PST	Fri, Dec 19, 2014	24.90	24.90	24.80	24.82
3612	AMEX	PST	Thu, Dec 18, 2014	24.95	25.02	24.91	24.98
3611	AMEX	PST	Wed, Dec 17, 2014	24.44	24.72	24.42	24.70
3610	AMEX	PST	Tue, Dec 16, 2014	24.30	24.56	24.30	24.37
3609	AMEX	PST	Mon, Dec 15, 2014	24.62	24.66	24.49	24.63
3608	AMEX	PST	Fri, Dec 12, 2014	24.60	24.68	24.44	24.45
3607	AMEX	PST	Thu, Dec 11, 2014	24.87	24.96	24.83	24.87
3606	AMEX	PST	Wed, Dec 10, 2014	24.99	25.01	24.73	24.77
3605	AMEX	PST	Tue, Dec 9, 2014	25.00	25.04	24.87	24.99
3604	AMEX	PST	Mon, Dec 8, 2014	25.29	25.37	25.11	25.16
3603	AMEX	PST	Fri, Dec 5, 2014	25.24	25.46	25.24	25.35
3602	AMEX	PST	Thu, Dec 4, 2014	25.24	25.28	25.10	25.10
3601	AMEX	PST	Wed, Dec 3, 2014	25.27	25.32	25.24	25.27
3600	AMEX	PST	Tue, Dec 2, 2014	25.14	25.27	25.14	25.25
3599	AMEX	PST	Mon, Dec 1, 2014	24.80	25.02	24.75	25.02
3598	AMEX	PST	Fri, Nov 28, 2014	25.05	25.05	24.93	24.93
3597	AMEX	PST	Wed, Nov 26, 2014	25.12	25.14	25.07	25.12
3596	AMEX	PST	Tue, Nov 25, 2014	25.36	25.36	25.21	25.21
3595	AMEX	PST	Mon, Nov 24, 2014	25.48	25.50	25.35	25.35
3594	AMEX	PST	Fri, Nov 21, 2014	25.48	25.52	25.40	25.42
3593	AMEX	PST	Thu, Nov 20, 2014	25.44	25.57	25.40	25.54
3592	AMEX	PST	Wed, Nov 19, 2014	25.60	25.63	25.48	25.60
3591	AMEX	PST	Tue, Nov 18, 2014	25.51	25.53	25.46	25.46
3590	AMEX	PST	Mon, Nov 17, 2014	25.39	25.56	25.39	25.53
3589	AMEX	PST	Fri, Nov 14, 2014	25.64	25.67	25.46	25.50
3588	AMEX	PST	Thu, Nov 13, 2014	25.61	25.65	25.61	25.62
3587	AMEX	PST	Wed, Nov 12, 2014	25.55	25.69	25.50	25.69
3586	AMEX	PST	Tue, Nov 11, 2014	25.67	25.74	25.67	25.71
3585	AMEX	PST	Mon, Nov 10, 2014	25.49	25.68	25.48	25.68
3584	AMEX	PST	Fri, Nov 7, 2014	25.67	25.67	25.47	25.47
3583	AMEX	PST	Thu, Nov 6, 2014	25.75	25.80	25.66	25.80
3582	AMEX	PST	Wed, Nov 5, 2014	25.70	25.72	25.64	25.66
3581	AMEX	PST	Tue, Nov 4, 2014	25.60	25.65	25.52	25.64
3580	AMEX	PST	Mon, Nov 3, 2014	25.65	25.82	25.65	25.66
3579	AMEX	PST	Fri, Oct 31, 2014	25.57	25.69	25.56	25.65
3578	AMEX	PST	Thu, Oct 30, 2014	25.50	25.57	25.45	25.57
3577	AMEX	PST	Wed, Oct 29, 2014	25.47	25.75	25.47	25.62
3576	AMEX	PST	Tue, Oct 28, 2014	25.41	25.48	25.38	25.46
3575	AMEX	PST	Mon, Oct 27, 2014	25.41	25.41	25.26	25.34
3574	AMEX	PST	Fri, Oct 24, 2014	25.36	25.42	25.28	25.38
3573	AMEX	PST	Thu, Oct 23, 2014	25.36	25.50	25.35	25.44
3572	AMEX	PST	Wed, Oct 22, 2014	25.26	25.33	25.20	25.22
3571	AMEX	PST	Tue, Oct 21, 2014	25.20	25.24	25.13	25.21
3570	AMEX	PST	Mon, Oct 20, 2014	25.03	25.14	25.03	25.09
3569	AMEX	PST	Fri, Oct 17, 2014	25.13	25.25	25.08	25.18
3568	AMEX	PST	Thu, Oct 16, 2014	24.57	25.05	24.57	25.00
3567	AMEX	PST	Wed, Oct 15, 2014	24.39	24.97	23.78	24.91
3566	AMEX	PST	Tue, Oct 14, 2014	25.27	25.37	25.18	25.19
3565	AMEX	PST	Mon, Oct 13, 2014	25.44	25.49	25.27	25.28
3564	AMEX	PST	Fri, Oct 10, 2014	25.69	25.69	25.59	25.61
3563	AMEX	PST	Thu, Oct 9, 2014	25.72	25.76	25.64	25.74
3562	AMEX	PST	Wed, Oct 8, 2014	25.84	25.96	25.64	25.64
3561	AMEX	PST	Tue, Oct 7, 2014	26.00	26.03	25.83	25.86
3560	AMEX	PST	Mon, Oct 6, 2014	26.28	26.28	26.08	26.17
3559	AMEX	PST	Fri, Oct 3, 2014	26.37	26.43	26.24	26.24
3558	AMEX	PST	Thu, Oct 2, 2014	26.10	26.25	26.03	26.23
3557	AMEX	PST	Wed, Oct 1, 2014	26.32	26.32	26.06	26.06
3556	AMEX	PST	Tue, Sep 30, 2014	26.57	26.57	26.45	26.53
3555	AMEX	PST	Mon, Sep 29, 2014	26.45	26.50	26.44	26.49
3554	AMEX	PST	Fri, Sep 26, 2014	26.58	26.71	26.58	26.67
3553	AMEX	PST	Thu, Sep 25, 2014	26.71	26.71	26.52	26.52
3552	AMEX	PST	Wed, Sep 24, 2014	26.67	26.82	26.64	26.79
3551	AMEX	PST	Tue, Sep 23, 2014	26.75	26.75	26.64	26.65
3550	AMEX	PST	Mon, Sep 22, 2014	26.81	26.86	26.73	26.73
3549	AMEX	PST	Fri, Sep 19, 2014	27.00	27.07	26.85	26.85
3548	AMEX	PST	Thu, Sep 18, 2014	27.05	27.15	27.03	27.07
3547	AMEX	PST	Wed, Sep 17, 2014	26.83	27.07	26.76	27.05
3546	AMEX	PST	Tue, Sep 16, 2014	26.86	26.92	26.79	26.92
3545	AMEX	PST	Mon, Sep 15, 2014	26.95	26.96	26.87	26.90
3544	AMEX	PST	Fri, Sep 12, 2014	26.99	27.03	26.90	27.01
3543	AMEX	PST	Thu, Sep 11, 2014	26.71	26.82	26.65	26.79
3542	AMEX	PST	Wed, Sep 10, 2014	26.78	26.78	26.68	26.75
3541	AMEX	PST	Tue, Sep 9, 2014	26.65	26.65	26.53	26.59
3540	AMEX	PST	Mon, Sep 8, 2014	26.36	26.54	26.29	26.48
3539	AMEX	PST	Fri, Sep 5, 2014	26.25	26.47	26.24	26.43
3538	AMEX	PST	Thu, Sep 4, 2014	26.34	26.49	26.31	26.46
3537	AMEX	PST	Wed, Sep 3, 2014	26.45	26.45	26.25	26.26
3536	AMEX	PST	Tue, Sep 2, 2014	26.22	26.35	26.22	26.35
3535	AMEX	PST	Fri, Aug 29, 2014	26.06	26.07	25.97	26.02
3534	AMEX	PST	Thu, Aug 28, 2014	26.01	26.06	25.95	26.02
3533	AMEX	PST	Wed, Aug 27, 2014	26.18	26.18	26.09	26.10
3532	AMEX	PST	Tue, Aug 26, 2014	26.15	26.27	26.15	26.24
3531	AMEX	PST	Mon, Aug 25, 2014	26.30	26.32	26.23	26.24
3530	AMEX	PST	Fri, Aug 22, 2014	26.30	26.38	26.25	26.29
3529	AMEX	PST	Thu, Aug 21, 2014	26.36	26.40	26.26	26.31
3528	AMEX	PST	Wed, Aug 20, 2014	26.26	26.43	26.26	26.40
3527	AMEX	PST	Tue, Aug 19, 2014	26.11	26.27	26.09	26.24
3526	AMEX	PST	Mon, Aug 18, 2014	26.16	26.21	26.12	26.21
3525	AMEX	PST	Fri, Aug 15, 2014	26.28	26.28	25.91	26.04
3524	AMEX	PST	Thu, Aug 14, 2014	26.26	26.34	26.23	26.26
3523	AMEX	PST	Wed, Aug 13, 2014	26.45	26.45	26.35	26.37
3522	AMEX	PST	Tue, Aug 12, 2014	26.46	26.54	26.42	26.52
3521	AMEX	PST	Mon, Aug 11, 2014	26.40	26.50	26.40	26.45
3520	AMEX	PST	Fri, Aug 8, 2014	26.30	26.45	26.23	26.44
3519	AMEX	PST	Thu, Aug 7, 2014	26.63	26.68	26.41	26.41
3518	AMEX	PST	Wed, Aug 6, 2014	26.54	26.66	26.52	26.63
3517	AMEX	PST	Tue, Aug 5, 2014	26.78	26.84	26.63	26.70
3516	AMEX	PST	Mon, Aug 4, 2014	26.70	26.73	26.62	26.72
3515	AMEX	PST	Fri, Aug 1, 2014	26.94	27.02	26.70	26.76
3514	AMEX	PST	Thu, Jul 31, 2014	27.20	27.21	26.99	27.09
3513	AMEX	PST	Wed, Jul 30, 2014	26.89	27.08	26.89	27.04
3512	AMEX	PST	Tue, Jul 29, 2014	26.68	26.78	26.66	26.69
3511	AMEX	PST	Mon, Jul 28, 2014	26.75	26.82	26.70	26.77
3510	AMEX	PST	Fri, Jul 25, 2014	26.75	26.77	26.69	26.70
3509	AMEX	PST	Thu, Jul 24, 2014	26.86	26.90	26.83	26.88
3508	AMEX	PST	Wed, Jul 23, 2014	26.63	26.71	26.62	26.70
3507	AMEX	PST	Tue, Jul 22, 2014	26.73	26.82	26.69	26.71
3506	AMEX	PST	Mon, Jul 21, 2014	26.69	26.74	26.62	26.72
3505	AMEX	PST	Fri, Jul 18, 2014	26.72	26.81	26.70	26.76
3504	AMEX	PST	Thu, Jul 17, 2014	26.80	26.88	26.63	26.66
3503	AMEX	PST	Wed, Jul 16, 2014	27.08	27.08	26.97	26.99
3502	AMEX	PST	Tue, Jul 15, 2014	27.06	27.11	26.91	27.06
3501	AMEX	PST	Mon, Jul 14, 2014	26.98	27.04	26.98	27.00
3500	AMEX	PST	Fri, Jul 11, 2014	26.91	26.93	26.87	26.89
3499	AMEX	PST	Thu, Jul 10, 2014	26.90	27.01	26.86	27.00
3498	AMEX	PST	Wed, Jul 9, 2014	27.16	27.29	27.04	27.13
3497	AMEX	PST	Tue, Jul 8, 2014	27.27	27.27	27.11	27.13
3496	AMEX	PST	Mon, Jul 7, 2014	27.44	27.44	27.31	27.34
3495	AMEX	PST	Thu, Jul 3, 2014	27.61	27.61	27.47	27.49
3494	AMEX	PST	Wed, Jul 2, 2014	27.30	27.41	27.28	27.40
3493	AMEX	PST	Tue, Jul 1, 2014	27.13	27.28	27.06	27.18
3492	AMEX	PST	Mon, Jun 30, 2014	27.00	27.04	26.95	26.99
3491	AMEX	PST	Fri, Jun 27, 2014	26.98	27.04	26.92	27.03
3490	AMEX	PST	Thu, Jun 26, 2014	27.06	27.06	26.96	27.01
3489	AMEX	PST	Wed, Jun 25, 2014	27.12	27.19	27.06	27.18
3488	AMEX	PST	Tue, Jun 24, 2014	27.31	27.42	27.23	27.24
3487	AMEX	PST	Mon, Jun 23, 2014	27.33	27.45	27.33	27.45
3486	AMEX	PST	Fri, Jun 20, 2014	27.58	27.58	27.42	27.43
3485	AMEX	PST	Thu, Jun 19, 2014	27.25	27.53	27.20	27.47
3484	AMEX	PST	Wed, Jun 18, 2014	27.54	27.55	27.35	27.37
3483	AMEX	PST	Tue, Jun 17, 2014	27.49	27.64	27.49	27.61
3482	AMEX	PST	Mon, Jun 16, 2014	27.40	27.47	27.33	27.39
3481	AMEX	PST	Fri, Jun 13, 2014	27.57	27.57	27.36	27.42
3480	AMEX	PST	Thu, Jun 12, 2014	27.51	27.57	27.30	27.32
3479	AMEX	PST	Wed, Jun 11, 2014	27.57	27.61	27.51	27.56
3478	AMEX	PST	Tue, Jun 10, 2014	27.63	27.65	27.57	27.61
3477	AMEX	PST	Mon, Jun 9, 2014	27.52	27.60	27.49	27.53
3476	AMEX	PST	Fri, Jun 6, 2014	27.27	27.47	27.25	27.46
3475	AMEX	PST	Thu, Jun 5, 2014	27.53	27.53	27.34	27.40
3474	AMEX	PST	Wed, Jun 4, 2014	27.43	27.53	27.38	27.49
3473	AMEX	PST	Tue, Jun 3, 2014	27.28	27.45	27.26	27.45
3472	AMEX	PST	Mon, Jun 2, 2014	27.07	27.23	27.00	27.19
3471	AMEX	PST	Fri, May 30, 2014	26.95	27.03	26.86	26.95
3470	AMEX	PST	Thu, May 29, 2014	26.79	26.89	26.65	26.88
3469	AMEX	PST	Wed, May 28, 2014	26.93	26.96	26.79	26.82
3468	AMEX	PST	Tue, May 27, 2014	27.19	27.28	27.13	27.14
3467	AMEX	PST	Fri, May 23, 2014	27.21	27.21	27.15	27.16
3466	AMEX	PST	Thu, May 22, 2014	27.24	27.32	27.24	27.29
3465	AMEX	PST	Wed, May 21, 2014	27.23	27.31	27.21	27.21
3464	AMEX	PST	Tue, May 20, 2014	27.22	27.26	27.08	27.12
3463	AMEX	PST	Mon, May 19, 2014	27.13	27.29	27.10	27.27
3462	AMEX	PST	Fri, May 16, 2014	27.21	27.24	27.15	27.24
3461	AMEX	PST	Thu, May 15, 2014	27.22	27.23	27.01	27.15
3460	AMEX	PST	Wed, May 14, 2014	27.46	27.46	27.22	27.33
3459	AMEX	PST	Tue, May 13, 2014	27.65	27.65	27.59	27.59
3458	AMEX	PST	Mon, May 12, 2014	27.71	27.80	27.71	27.78
3457	AMEX	PST	Fri, May 9, 2014	27.66	27.68	27.61	27.62
3456	AMEX	PST	Thu, May 8, 2014	27.63	27.69	27.51	27.61
3455	AMEX	PST	Wed, May 7, 2014	27.75	27.79	27.63	27.69
3454	AMEX	PST	Tue, May 6, 2014	27.77	27.80	27.70	27.72
3453	AMEX	PST	Mon, May 5, 2014	27.70	27.82	27.66	27.82
3452	AMEX	PST	Fri, May 2, 2014	28.03	28.06	27.66	27.74
3451	AMEX	PST	Thu, May 1, 2014	27.96	27.97	27.72	27.83
3450	AMEX	PST	Wed, Apr 30, 2014	28.10	28.14	27.98	27.98
3449	AMEX	PST	Tue, Apr 29, 2014	28.28	28.29	28.15	28.15
3448	AMEX	PST	Mon, Apr 28, 2014	28.13	28.27	28.08	28.20
3447	AMEX	PST	Fri, Apr 25, 2014	28.10	28.13	27.99	28.10
3446	AMEX	PST	Thu, Apr 24, 2014	28.22	28.24	28.15	28.17
3445	AMEX	PST	Wed, Apr 23, 2014	28.24	28.25	28.15	28.17
3444	AMEX	PST	Tue, Apr 22, 2014	28.40	28.42	28.30	28.32
3443	AMEX	PST	Mon, Apr 21, 2014	28.26	28.33	28.19	28.30
3442	AMEX	PST	Thu, Apr 17, 2014	28.03	28.38	28.02	28.30
3441	AMEX	PST	Wed, Apr 16, 2014	28.03	28.05	27.97	27.99
3440	AMEX	PST	Tue, Apr 15, 2014	28.03	28.06	27.80	27.92
3439	AMEX	PST	Mon, Apr 14, 2014	27.94	28.02	27.91	27.99
3438	AMEX	PST	Fri, Apr 11, 2014	27.85	27.95	27.84	27.88
3437	AMEX	PST	Thu, Apr 10, 2014	28.21	28.21	27.86	28.02
3436	AMEX	PST	Wed, Apr 9, 2014	28.35	28.40	28.17	28.26
3435	AMEX	PST	Tue, Apr 8, 2014	28.32	28.37	28.20	28.22
3434	AMEX	PST	Mon, Apr 7, 2014	28.33	28.37	28.25	28.29
3433	AMEX	PST	Fri, Apr 4, 2014	28.63	28.63	28.41	28.45
3432	AMEX	PST	Thu, Apr 3, 2014	28.80	28.81	28.70	28.79
3431	AMEX	PST	Wed, Apr 2, 2014	28.77	28.84	28.72	28.83
3430	AMEX	PST	Tue, Apr 1, 2014	28.58	28.63	28.55	28.59
3429	AMEX	PST	Mon, Mar 31, 2014	28.67	28.69	28.46	28.46
3428	AMEX	PST	Fri, Mar 28, 2014	28.34	28.51	28.34	28.47
3427	AMEX	PST	Thu, Mar 27, 2014	28.42	28.43	28.24	28.30
3426	AMEX	PST	Wed, Mar 26, 2014	28.56	28.56	28.35	28.35
3425	AMEX	PST	Tue, Mar 25, 2014	28.63	28.65	28.52	28.62
3424	AMEX	PST	Mon, Mar 24, 2014	28.73	28.73	28.50	28.53
3423	AMEX	PST	Fri, Mar 21, 2014	28.69	28.69	28.55	28.56
3422	AMEX	PST	Thu, Mar 20, 2014	28.72	28.76	28.63	28.67
3421	AMEX	PST	Wed, Mar 19, 2014	28.21	28.78	28.21	28.69
3420	AMEX	PST	Tue, Mar 18, 2014	28.30	28.30	28.18	28.18
3419	AMEX	PST	Mon, Mar 17, 2014	28.20	28.31	28.18	28.29
3418	AMEX	PST	Fri, Mar 14, 2014	28.03	28.18	28.01	28.09
3417	AMEX	PST	Thu, Mar 13, 2014	28.58	28.58	28.07	28.08
3416	AMEX	PST	Wed, Mar 12, 2014	28.50	28.53	28.40	28.45
3415	AMEX	PST	Tue, Mar 11, 2014	28.74	28.81	28.63	28.64
3414	AMEX	PST	Mon, Mar 10, 2014	28.78	28.79	28.70	28.73
3413	AMEX	PST	Fri, Mar 7, 2014	28.82	28.84	28.74	28.77
3412	AMEX	PST	Thu, Mar 6, 2014	28.57	28.57	28.47	28.52
3411	AMEX	PST	Wed, Mar 5, 2014	28.42	28.48	28.30	28.31
3410	AMEX	PST	Tue, Mar 4, 2014	28.13	28.37	28.13	28.35
3409	AMEX	PST	Mon, Mar 3, 2014	28.06	28.13	27.94	27.94
3408	AMEX	PST	Fri, Feb 28, 2014	28.28	28.40	28.17	28.23
3407	AMEX	PST	Thu, Feb 27, 2014	28.20	28.22	28.15	28.17
3406	AMEX	PST	Wed, Feb 26, 2014	28.42	28.43	28.26	28.27
3405	AMEX	PST	Tue, Feb 25, 2014	28.51	28.51	28.40	28.44
3404	AMEX	PST	Mon, Feb 24, 2014	28.55	28.68	28.55	28.63
3403	AMEX	PST	Fri, Feb 21, 2014	28.69	28.69	28.55	28.56
3402	AMEX	PST	Thu, Feb 20, 2014	28.63	28.72	28.57	28.63
3401	AMEX	PST	Wed, Feb 19, 2014	28.34	28.57	28.33	28.54
3400	AMEX	PST	Tue, Feb 18, 2014	28.54	28.54	28.39	28.45
3399	AMEX	PST	Fri, Feb 14, 2014	28.60	28.66	28.57	28.61
3398	AMEX	PST	Thu, Feb 13, 2014	28.60	28.66	28.54	28.57
3397	AMEX	PST	Wed, Feb 12, 2014	28.79	28.90	28.79	28.83
3396	AMEX	PST	Tue, Feb 11, 2014	28.65	28.73	28.61	28.68
3395	AMEX	PST	Mon, Feb 10, 2014	28.50	28.54	28.42	28.47
3394	AMEX	PST	Fri, Feb 7, 2014	28.58	28.58	28.40	28.47
3393	AMEX	PST	Thu, Feb 6, 2014	28.59	28.68	28.58	28.62
3392	AMEX	PST	Wed, Feb 5, 2014	28.41	28.53	28.38	28.50
3391	AMEX	PST	Tue, Feb 4, 2014	28.37	28.39	28.31	28.32
3390	AMEX	PST	Mon, Feb 3, 2014	28.58	28.58	28.15	28.16
3389	AMEX	PST	Fri, Jan 31, 2014	28.51	28.61	28.50	28.50
3388	AMEX	PST	Thu, Jan 30, 2014	28.78	28.85	28.69	28.72
3387	AMEX	PST	Wed, Jan 29, 2014	28.76	28.86	28.58	28.67
3386	AMEX	PST	Tue, Jan 28, 2014	28.94	29.05	28.94	28.95
3385	AMEX	PST	Mon, Jan 27, 2014	28.95	29.03	28.83	29.03
3384	AMEX	PST	Fri, Jan 24, 2014	28.87	28.96	28.79	28.84
3383	AMEX	PST	Thu, Jan 23, 2014	29.29	29.29	28.98	29.08
3382	AMEX	PST	Wed, Jan 22, 2014	29.47	29.49	29.38	29.46
3381	AMEX	PST	Tue, Jan 21, 2014	29.37	29.37	29.29	29.32
3380	AMEX	PST	Fri, Jan 17, 2014	29.43	29.48	29.26	29.26
3379	AMEX	PST	Thu, Jan 16, 2014	29.46	29.46	29.39	29.39
3378	AMEX	PST	Wed, Jan 15, 2014	29.68	29.72	29.57	29.59
3377	AMEX	PST	Tue, Jan 14, 2014	29.42	29.54	29.38	29.53
3376	AMEX	PST	Mon, Jan 13, 2014	29.44	29.44	29.27	29.32
3375	AMEX	PST	Fri, Jan 10, 2014	29.67	29.69	29.45	29.49
3374	AMEX	PST	Thu, Jan 9, 2014	30.06	30.14	29.95	29.96
3373	AMEX	PST	Wed, Jan 8, 2014	30.03	30.18	30.01	30.14
3372	AMEX	PST	Tue, Jan 7, 2014	29.91	29.96	29.83	29.86
3371	AMEX	PST	Mon, Jan 6, 2014	30.08	30.08	29.90	29.94
3370	AMEX	PST	Fri, Jan 3, 2014	30.18	30.18	30.04	30.12
3369	AMEX	PST	Thu, Jan 2, 2014	30.21	30.24	30.07	30.11
3368	AMEX	PST	Tue, Dec 31, 2013	30.18	30.35	30.09	30.30
3367	AMEX	PST	Mon, Dec 30, 2013	30.11	30.14	30.04	30.07
3366	AMEX	PST	Fri, Dec 27, 2013	30.20	30.23	30.12	30.19
3365	AMEX	PST	Thu, Dec 26, 2013	30.18	30.22	30.14	30.18
3364	AMEX	PST	Tue, Dec 24, 2013	30.07	30.16	30.03	30.14
3363	AMEX	PST	Mon, Dec 23, 2013	29.83	29.92	29.78	29.89
3362	AMEX	PST	Fri, Dec 20, 2013	29.85	29.88	29.71	29.73
3361	AMEX	PST	Thu, Dec 19, 2013	29.91	29.98	29.87	29.90
3360	AMEX	PST	Wed, Dec 18, 2013	29.63	29.80	29.38	29.67
3359	AMEX	PST	Tue, Dec 17, 2013	29.62	29.63	29.46	29.47
3358	AMEX	PST	Mon, Dec 16, 2013	29.52	29.71	29.49	29.67
3357	AMEX	PST	Fri, Dec 13, 2013	29.60	29.65	29.60	29.62
3356	AMEX	PST	Thu, Dec 12, 2013	29.65	29.72	29.61	29.71
3355	AMEX	PST	Wed, Dec 11, 2013	29.43	29.52	29.34	29.51
3354	AMEX	PST	Tue, Dec 10, 2013	29.37	29.44	29.28	29.30
3353	AMEX	PST	Mon, Dec 9, 2013	29.57	29.64	29.51	29.56
3352	AMEX	PST	Fri, Dec 6, 2013	29.69	29.74	29.54	29.61
3351	AMEX	PST	Thu, Dec 5, 2013	29.66	29.71	29.55	29.68
3350	AMEX	PST	Wed, Dec 4, 2013	29.53	29.61	29.48	29.55
3349	AMEX	PST	Tue, Dec 3, 2013	29.22	29.29	29.18	29.29
3348	AMEX	PST	Mon, Dec 2, 2013	29.23	29.41	29.17	29.38
3347	AMEX	PST	Fri, Nov 29, 2013	29.19	29.20	29.10	29.13
3346	AMEX	PST	Wed, Nov 27, 2013	28.98	29.25	28.98	29.11
3345	AMEX	PST	Tue, Nov 26, 2013	29.04	29.04	28.91	28.98
3344	AMEX	PST	Mon, Nov 25, 2013	29.20	29.20	29.08	29.10
3343	AMEX	PST	Fri, Nov 22, 2013	29.28	29.28	29.13	29.15
3342	AMEX	PST	Thu, Nov 21, 2013	29.48	29.54	29.28	29.31
3341	AMEX	PST	Wed, Nov 20, 2013	29.06	29.40	28.95	29.38
3340	AMEX	PST	Tue, Nov 19, 2013	29.00	29.08	28.95	29.05
3339	AMEX	PST	Mon, Nov 18, 2013	29.03	29.03	28.86	28.86
3338	AMEX	PST	Fri, Nov 15, 2013	29.03	29.11	29.02	29.06
3337	AMEX	PST	Thu, Nov 14, 2013	29.24	29.24	28.99	29.02
3336	AMEX	PST	Wed, Nov 13, 2013	29.35	29.38	29.27	29.31
3335	AMEX	PST	Tue, Nov 12, 2013	29.51	29.57	29.44	29.54
3334	AMEX	PST	Mon, Nov 11, 2013	29.39	29.47	29.39	29.46
3333	AMEX	PST	Fri, Nov 8, 2013	29.41	29.50	29.34	29.44
3332	AMEX	PST	Thu, Nov 7, 2013	28.92	28.94	28.80	28.82
3331	AMEX	PST	Wed, Nov 6, 2013	29.04	29.05	28.93	28.99
3330	AMEX	PST	Tue, Nov 5, 2013	29.07	29.19	29.04	29.12
3329	AMEX	PST	Mon, Nov 4, 2013	28.88	28.91	28.84	28.89
3328	AMEX	PST	Fri, Nov 1, 2013	28.80	29.06	28.80	29.03
3327	AMEX	PST	Thu, Oct 31, 2013	28.51	28.82	28.49	28.72
3326	AMEX	PST	Wed, Oct 30, 2013	28.47	28.67	28.36	28.65
3325	AMEX	PST	Tue, Oct 29, 2013	28.63	28.63	28.49	28.49
3324	AMEX	PST	Mon, Oct 28, 2013	28.56	28.59	28.52	28.57
3323	AMEX	PST	Fri, Oct 25, 2013	28.59	28.59	28.49	28.54
3322	AMEX	PST	Thu, Oct 24, 2013	28.48	28.63	28.48	28.62
3321	AMEX	PST	Wed, Oct 23, 2013	28.54	28.55	28.41	28.52
3320	AMEX	PST	Tue, Oct 22, 2013	28.72	28.72	28.58	28.60
3319	AMEX	PST	Mon, Oct 21, 2013	28.96	29.08	28.96	29.01
3318	AMEX	PST	Fri, Oct 18, 2013	28.90	29.00	28.88	28.98
3317	AMEX	PST	Thu, Oct 17, 2013	29.10	29.13	28.90	28.97
3316	AMEX	PST	Wed, Oct 16, 2013	29.67	29.73	29.31	29.32
3315	AMEX	PST	Tue, Oct 15, 2013	29.48	29.64	29.48	29.64
3314	AMEX	PST	Mon, Oct 14, 2013	29.42	29.65	29.34	29.63
3313	AMEX	PST	Fri, Oct 11, 2013	29.31	29.45	29.26	29.44
3312	AMEX	PST	Thu, Oct 10, 2013	29.59	29.66	29.48	29.52
3311	AMEX	PST	Wed, Oct 9, 2013	29.29	29.43	29.26	29.41
3310	AMEX	PST	Tue, Oct 8, 2013	29.30	29.32	29.20	29.30
3309	AMEX	PST	Mon, Oct 7, 2013	29.13	29.27	29.13	29.25
3308	AMEX	PST	Fri, Oct 4, 2013	29.23	29.36	29.19	29.35
3307	AMEX	PST	Thu, Oct 3, 2013	29.25	29.29	29.03	29.15
3306	AMEX	PST	Wed, Oct 2, 2013	29.25	29.26	29.10	29.21
3305	AMEX	PST	Tue, Oct 1, 2013	29.27	29.36	29.25	29.35
3304	AMEX	PST	Mon, Sep 30, 2013	29.26	29.36	29.22	29.22
3303	AMEX	PST	Fri, Sep 27, 2013	29.37	29.37	29.20	29.31
3302	AMEX	PST	Thu, Sep 26, 2013	29.40	29.45	29.35	29.43
3301	AMEX	PST	Wed, Sep 25, 2013	29.45	29.46	29.27	29.27
3300	AMEX	PST	Tue, Sep 24, 2013	29.58	29.64	29.40	29.44
3299	AMEX	PST	Mon, Sep 23, 2013	29.81	29.81	29.65	29.66
3298	AMEX	PST	Fri, Sep 20, 2013	29.90	29.96	29.78	29.87
3297	AMEX	PST	Thu, Sep 19, 2013	29.77	29.95	29.73	29.90
3296	AMEX	PST	Wed, Sep 18, 2013	30.53	30.72	29.57	29.74
3295	AMEX	PST	Tue, Sep 17, 2013	30.48	30.60	30.43	30.47
3294	AMEX	PST	Mon, Sep 16, 2013	30.21	30.64	30.15	30.61
3293	AMEX	PST	Fri, Sep 13, 2013	30.81	30.82	30.66	30.74
3292	AMEX	PST	Thu, Sep 12, 2013	30.66	30.84	30.57	30.80
3291	AMEX	PST	Wed, Sep 11, 2013	30.96	31.09	30.82	30.82
3290	AMEX	PST	Tue, Sep 10, 2013	31.07	31.14	30.94	31.13
3289	AMEX	PST	Mon, Sep 9, 2013	30.75	30.88	30.71	30.87
3288	AMEX	PST	Fri, Sep 6, 2013	30.93	31.07	30.76	31.00
3287	AMEX	PST	Thu, Sep 5, 2013	31.11	31.50	31.08	31.37
3286	AMEX	PST	Wed, Sep 4, 2013	30.66	30.96	30.65	30.89
3285	AMEX	PST	Tue, Sep 3, 2013	30.62	30.96	30.56	30.70
3284	AMEX	PST	Fri, Aug 30, 2013	30.21	30.39	30.20	30.37
3283	AMEX	PST	Thu, Aug 29, 2013	30.50	30.53	30.19	30.24
3282	AMEX	PST	Wed, Aug 28, 2013	30.26	30.43	30.25	30.32
3281	AMEX	PST	Tue, Aug 27, 2013	30.25	30.30	30.04	30.10
3280	AMEX	PST	Mon, Aug 26, 2013	30.44	30.55	30.42	30.46
3279	AMEX	PST	Fri, Aug 23, 2013	30.95	31.01	30.47	30.58
3278	AMEX	PST	Thu, Aug 22, 2013	30.89	31.05	30.79	30.89
3277	AMEX	PST	Wed, Aug 21, 2013	30.61	30.88	30.49	30.85
3276	AMEX	PST	Tue, Aug 20, 2013	30.60	30.61	30.46	30.49
3275	AMEX	PST	Mon, Aug 19, 2013	30.74	30.91	30.70	30.83
3274	AMEX	PST	Fri, Aug 16, 2013	30.39	30.72	30.35	30.59
3273	AMEX	PST	Thu, Aug 15, 2013	30.34	30.48	30.20	30.33
3272	AMEX	PST	Wed, Aug 14, 2013	30.08	30.09	29.97	30.03
3271	AMEX	PST	Tue, Aug 13, 2013	29.92	30.12	29.90	30.07
3270	AMEX	PST	Mon, Aug 12, 2013	29.38	29.56	29.35	29.53
3269	AMEX	PST	Fri, Aug 9, 2013	29.57	29.57	29.42	29.44
3268	AMEX	PST	Thu, Aug 8, 2013	29.45	29.50	29.39	29.48
3267	AMEX	PST	Wed, Aug 7, 2013	29.67	29.71	29.50	29.57
3266	AMEX	PST	Tue, Aug 6, 2013	29.82	29.85	29.75	29.78
3265	AMEX	PST	Mon, Aug 5, 2013	29.70	29.85	29.70	29.79
3264	AMEX	PST	Fri, Aug 2, 2013	29.87	29.87	29.57	29.57
3263	AMEX	PST	Thu, Aug 1, 2013	29.80	30.21	29.80	30.13
3262	AMEX	PST	Wed, Jul 31, 2013	30.04	30.13	29.55	29.61
3261	AMEX	PST	Tue, Jul 30, 2013	29.56	29.72	29.56	29.66
3260	AMEX	PST	Mon, Jul 29, 2013	29.61	29.71	29.60	29.62
3259	AMEX	PST	Fri, Jul 26, 2013	29.53	29.59	29.49	29.52
3258	AMEX	PST	Thu, Jul 25, 2013	29.84	29.88	29.58	29.61
3257	AMEX	PST	Wed, Jul 24, 2013	29.62	29.86	29.58	29.69
3256	AMEX	PST	Tue, Jul 23, 2013	29.34	29.43	29.28	29.30
3255	AMEX	PST	Mon, Jul 22, 2013	29.23	29.27	29.16	29.23
3254	AMEX	PST	Fri, Jul 19, 2013	29.38	29.39	29.20	29.22
3253	AMEX	PST	Thu, Jul 18, 2013	29.29	29.55	29.29	29.55
3252	AMEX	PST	Wed, Jul 17, 2013	29.18	29.34	29.15	29.27
3251	AMEX	PST	Tue, Jul 16, 2013	29.56	29.58	29.47	29.52
3250	AMEX	PST	Mon, Jul 15, 2013	29.67	29.67	29.55	29.57
3249	AMEX	PST	Fri, Jul 12, 2013	29.50	29.83	29.47	29.74
3248	AMEX	PST	Thu, Jul 11, 2013	29.81	29.91	29.69	29.70
3247	AMEX	PST	Wed, Jul 10, 2013	30.11	30.31	30.06	30.30
3246	AMEX	PST	Tue, Jul 9, 2013	30.06	30.13	30.02	30.10
3245	AMEX	PST	Mon, Jul 8, 2013	30.32	30.34	30.13	30.16
3244	AMEX	PST	Fri, Jul 5, 2013	30.38	30.60	30.32	30.57
3243	AMEX	PST	Wed, Jul 3, 2013	29.45	29.58	29.32	29.58
3242	AMEX	PST	Tue, Jul 2, 2013	29.46	29.51	29.39	29.44
3241	AMEX	PST	Mon, Jul 1, 2013	29.59	29.67	29.43	29.45
3240	AMEX	PST	Fri, Jun 28, 2013	29.68	29.82	29.47	29.51
3239	AMEX	PST	Thu, Jun 27, 2013	29.54	29.67	29.37	29.43
3238	AMEX	PST	Wed, Jun 26, 2013	29.62	29.94	29.62	29.75
3237	AMEX	PST	Tue, Jun 25, 2013	29.74	30.07	29.73	30.01
3236	AMEX	PST	Mon, Jun 24, 2013	30.20	30.25	29.69	29.92
3235	AMEX	PST	Fri, Jun 21, 2013	29.24	29.80	29.23	29.80
3234	AMEX	PST	Thu, Jun 20, 2013	29.20	29.33	29.03	29.17
3233	AMEX	PST	Wed, Jun 19, 2013	28.15	29.00	28.13	28.93
3232	AMEX	PST	Tue, Jun 18, 2013	28.26	28.30	28.12	28.17
3231	AMEX	PST	Mon, Jun 17, 2013	27.92	28.17	27.92	28.12
3230	AMEX	PST	Fri, Jun 14, 2013	27.93	28.01	27.86	28.01
3229	AMEX	PST	Thu, Jun 13, 2013	28.36	28.37	28.02	28.09
3228	AMEX	PST	Wed, Jun 12, 2013	28.47	28.50	28.21	28.49
3227	AMEX	PST	Tue, Jun 11, 2013	28.58	28.62	28.26	28.27
3226	AMEX	PST	Mon, Jun 10, 2013	28.39	28.45	28.29	28.40
3225	AMEX	PST	Fri, Jun 7, 2013	28.04	28.25	27.93	28.25
3224	AMEX	PST	Thu, Jun 6, 2013	27.91	28.02	27.50	27.82
3223	AMEX	PST	Wed, Jun 5, 2013	28.03	28.07	27.86	27.87
3222	AMEX	PST	Tue, Jun 4, 2013	28.11	28.18	28.02	28.16
3221	AMEX	PST	Mon, Jun 3, 2013	28.23	28.25	27.82	28.04
3220	AMEX	PST	Fri, May 31, 2013	27.92	28.38	27.88	28.12
3219	AMEX	PST	Thu, May 30, 2013	27.99	28.06	27.90	27.98
3218	AMEX	PST	Wed, May 29, 2013	28.14	28.19	28.00	28.00
3217	AMEX	PST	Tue, May 28, 2013	27.71	28.21	27.70	28.21
3216	AMEX	PST	Fri, May 24, 2013	27.51	27.58	27.44	27.57
3215	AMEX	PST	Thu, May 23, 2013	27.46	27.68	27.46	27.57
3214	AMEX	PST	Wed, May 22, 2013	27.15	27.67	27.06	27.64
3213	AMEX	PST	Tue, May 21, 2013	27.38	27.48	27.20	27.20
3212	AMEX	PST	Mon, May 20, 2013	27.23	27.38	27.23	27.35
3211	AMEX	PST	Fri, May 17, 2013	27.11	27.33	27.09	27.32
3210	AMEX	PST	Thu, May 16, 2013	27.18	27.18	26.98	27.05
3209	AMEX	PST	Wed, May 15, 2013	27.26	27.43	27.26	27.31
3208	AMEX	PST	Tue, May 14, 2013	27.13	27.47	27.13	27.44
3207	AMEX	PST	Mon, May 13, 2013	27.25	27.26	27.20	27.24
3206	AMEX	PST	Fri, May 10, 2013	26.92	27.24	26.92	27.13
3205	AMEX	PST	Thu, May 9, 2013	26.78	26.85	26.70	26.84
3204	AMEX	PST	Wed, May 8, 2013	26.84	26.86	26.79	26.84
3203	AMEX	PST	Tue, May 7, 2013	26.90	26.90	26.85	26.90
3202	AMEX	PST	Mon, May 6, 2013	26.73	26.86	26.73	26.82
3201	AMEX	PST	Fri, May 3, 2013	26.58	26.79	26.58	26.74
3200	AMEX	PST	Thu, May 2, 2013	26.36	26.37	26.31	26.32
3199	AMEX	PST	Wed, May 1, 2013	26.34	26.37	26.27	26.31
3198	AMEX	PST	Tue, Apr 30, 2013	26.39	26.51	26.34	26.50
3197	AMEX	PST	Mon, Apr 29, 2013	26.42	26.49	26.41	26.49
3196	AMEX	PST	Fri, Apr 26, 2013	26.52	26.52	26.46	26.47
3195	AMEX	PST	Thu, Apr 25, 2013	26.69	26.71	26.64	26.65
3194	AMEX	PST	Wed, Apr 24, 2013	26.64	26.64	26.58	26.61
3193	AMEX	PST	Tue, Apr 23, 2013	26.54	26.64	26.40	26.62
3192	AMEX	PST	Mon, Apr 22, 2013	26.58	26.62	26.55	26.60
3191	AMEX	PST	Fri, Apr 19, 2013	26.64	26.67	26.63	26.64
3190	AMEX	PST	Thu, Apr 18, 2013	26.60	26.63	26.54	26.59
3189	AMEX	PST	Wed, Apr 17, 2013	26.71	26.71	26.52	26.63
3188	AMEX	PST	Tue, Apr 16, 2013	26.75	26.75	26.67	26.73
3187	AMEX	PST	Mon, Apr 15, 2013	26.70	26.73	26.58	26.58
3186	AMEX	PST	Fri, Apr 12, 2013	26.83	26.85	26.70	26.72
3185	AMEX	PST	Thu, Apr 11, 2013	27.01	27.03	26.94	26.99
3184	AMEX	PST	Wed, Apr 10, 2013	26.95	27.07	26.94	27.07
3183	AMEX	PST	Tue, Apr 9, 2013	26.79	26.85	26.75	26.82
3182	AMEX	PST	Mon, Apr 8, 2013	26.74	26.86	26.70	26.86
3181	AMEX	PST	Fri, Apr 5, 2013	26.68	26.73	26.59	26.71
3180	AMEX	PST	Thu, Apr 4, 2013	26.99	27.00	26.86	26.87
3179	AMEX	PST	Wed, Apr 3, 2013	27.24	27.24	27.04	27.08
3178	AMEX	PST	Tue, Apr 2, 2013	27.27	27.34	27.27	27.31
3177	AMEX	PST	Mon, Apr 1, 2013	27.40	27.40	27.19	27.22
3176	AMEX	PST	Thu, Mar 28, 2013	27.31	27.35	27.23	27.35
3175	AMEX	PST	Wed, Mar 27, 2013	27.31	27.31	27.21	27.26
3174	AMEX	PST	Tue, Mar 26, 2013	27.66	27.67	27.48	27.51
3173	AMEX	PST	Mon, Mar 25, 2013	27.71	27.71	27.48	27.56
3172	AMEX	PST	Fri, Mar 22, 2013	27.60	27.70	27.56	27.60
3171	AMEX	PST	Thu, Mar 21, 2013	27.64	27.67	27.61	27.63
3170	AMEX	PST	Wed, Mar 20, 2013	27.72	27.77	27.63	27.77
3169	AMEX	PST	Tue, Mar 19, 2013	27.65	27.67	27.48	27.55
3168	AMEX	PST	Mon, Mar 18, 2013	27.71	27.81	27.70	27.74
3167	AMEX	PST	Fri, Mar 15, 2013	28.07	28.07	27.91	27.92
3166	AMEX	PST	Thu, Mar 14, 2013	28.26	28.27	28.09	28.11
3165	AMEX	PST	Wed, Mar 13, 2013	28.18	28.24	28.08	28.12
3164	AMEX	PST	Tue, Mar 12, 2013	28.15	28.17	28.07	28.09
3163	AMEX	PST	Mon, Mar 11, 2013	28.21	28.27	28.20	28.25
3162	AMEX	PST	Fri, Mar 8, 2013	28.27	28.32	28.17	28.24
3161	AMEX	PST	Thu, Mar 7, 2013	27.87	28.00	27.87	28.00
3160	AMEX	PST	Wed, Mar 6, 2013	27.75	27.78	27.70	27.76
3159	AMEX	PST	Tue, Mar 5, 2013	27.57	27.65	27.57	27.60
3158	AMEX	PST	Mon, Mar 4, 2013	27.45	27.54	27.44	27.54
3157	AMEX	PST	Fri, Mar 1, 2013	27.48	27.48	27.42	27.44
3156	AMEX	PST	Thu, Feb 28, 2013	27.59	27.66	27.56	27.58
3155	AMEX	PST	Wed, Feb 27, 2013	27.48	27.67	27.47	27.64
3154	AMEX	PST	Tue, Feb 26, 2013	27.61	27.66	27.47	27.61
3153	AMEX	PST	Mon, Feb 25, 2013	28.09	28.11	27.53	27.54
3152	AMEX	PST	Fri, Feb 22, 2013	28.00	28.01	27.93	27.95
3151	AMEX	PST	Thu, Feb 21, 2013	28.00	28.03	27.92	28.02
3150	AMEX	PST	Wed, Feb 20, 2013	28.27	28.30	28.12	28.14
3149	AMEX	PST	Tue, Feb 19, 2013	28.06	28.26	28.06	28.24
3148	AMEX	PST	Fri, Feb 15, 2013	28.18	28.27	28.14	28.17
3147	AMEX	PST	Thu, Feb 14, 2013	28.24	28.28	28.12	28.12
3146	AMEX	PST	Wed, Feb 13, 2013	28.34	28.38	28.28	28.36
3145	AMEX	PST	Tue, Feb 12, 2013	28.18	28.22	28.14	28.15
3144	AMEX	PST	Mon, Feb 11, 2013	28.07	28.12	28.05	28.12
3143	AMEX	PST	Fri, Feb 8, 2013	28.09	28.23	28.05	28.08
3142	AMEX	PST	Thu, Feb 7, 2013	28.15	28.15	27.97	28.10
3141	AMEX	PST	Wed, Feb 6, 2013	28.19	28.25	28.12	28.14
3140	AMEX	PST	Tue, Feb 5, 2013	28.33	28.35	28.28	28.28
3139	AMEX	PST	Mon, Feb 4, 2013	28.27	28.28	28.07	28.11
3138	AMEX	PST	Fri, Feb 1, 2013	28.03	28.46	28.00	28.46
3137	AMEX	PST	Thu, Jan 31, 2013	28.27	28.33	28.25	28.27
3136	AMEX	PST	Wed, Jan 30, 2013	28.41	28.45	28.30	28.32
3135	AMEX	PST	Tue, Jan 29, 2013	28.24	28.35	28.15	28.33
3134	AMEX	PST	Mon, Jan 28, 2013	28.36	28.37	28.25	28.26
3133	AMEX	PST	Fri, Jan 25, 2013	28.02	28.16	27.99	28.15
3132	AMEX	PST	Thu, Jan 24, 2013	27.73	27.84	27.71	27.75
3131	AMEX	PST	Wed, Jan 23, 2013	27.67	27.71	27.61	27.68
3130	AMEX	PST	Tue, Jan 22, 2013	27.84	27.87	27.69	27.72
3129	AMEX	PST	Fri, Jan 18, 2013	27.84	27.84	27.74	27.76
3128	AMEX	PST	Thu, Jan 17, 2013	27.86	27.97	27.85	27.91
3127	AMEX	PST	Wed, Jan 16, 2013	27.65	27.72	27.63	27.66
3126	AMEX	PST	Tue, Jan 15, 2013	27.69	27.77	27.67	27.75
3125	AMEX	PST	Mon, Jan 14, 2013	27.81	27.89	27.79	27.88
3124	AMEX	PST	Fri, Jan 11, 2013	28.10	28.15	27.86	27.86
3123	AMEX	PST	Thu, Jan 10, 2013	28.01	28.06	27.95	28.03
3122	AMEX	PST	Wed, Jan 9, 2013	27.90	27.95	27.82	27.88
3121	AMEX	PST	Tue, Jan 8, 2013	27.98	27.98	27.90	27.90
3120	AMEX	PST	Mon, Jan 7, 2013	28.08	28.12	28.03	28.04
3119	AMEX	PST	Fri, Jan 4, 2013	28.17	28.24	28.09	28.09
3118	AMEX	PST	Thu, Jan 3, 2013	27.80	28.11	27.79	28.10
3117	AMEX	PST	Wed, Jan 2, 2013	27.83	27.84	27.76	27.81
3116	AMEX	PST	Mon, Dec 31, 2012	27.33	27.63	27.33	27.61
3115	AMEX	PST	Fri, Dec 28, 2012	27.31	27.35	27.28	27.31
3114	AMEX	PST	Thu, Dec 27, 2012	27.55	27.55	27.29	27.40
3113	AMEX	PST	Wed, Dec 26, 2012	27.55	27.57	27.50	27.51
3112	AMEX	PST	Mon, Dec 24, 2012	27.61	27.64	27.60	27.61
3111	AMEX	PST	Fri, Dec 21, 2012	27.50	27.59	27.50	27.57
3110	AMEX	PST	Thu, Dec 20, 2012	27.67	27.76	27.64	27.73
3109	AMEX	PST	Wed, Dec 19, 2012	27.78	27.79	27.66	27.75
3108	AMEX	PST	Tue, Dec 18, 2012	27.66	27.90	27.63	27.84
3107	AMEX	PST	Mon, Dec 17, 2012	27.39	27.64	27.39	27.63
3106	AMEX	PST	Fri, Dec 14, 2012	27.40	27.41	27.33	27.37
3105	AMEX	PST	Thu, Dec 13, 2012	27.42	27.52	27.37	27.46
3104	AMEX	PST	Wed, Dec 12, 2012	27.19	27.37	27.13	27.36
3103	AMEX	PST	Tue, Dec 11, 2012	27.13	27.21	27.13	27.15
3102	AMEX	PST	Mon, Dec 10, 2012	27.04	27.08	27.01	27.04
3101	AMEX	PST	Fri, Dec 7, 2012	27.08	27.10	26.99	27.10
3100	AMEX	PST	Thu, Dec 6, 2012	26.88	26.95	26.85	26.95
3099	AMEX	PST	Wed, Dec 5, 2012	26.95	26.98	26.90	26.96
3098	AMEX	PST	Tue, Dec 4, 2012	27.09	27.09	27.01	27.01
3097	AMEX	PST	Mon, Dec 3, 2012	27.24	27.24	27.11	27.11
3096	AMEX	PST	Fri, Nov 30, 2012	27.03	27.12	27.03	27.10
3095	AMEX	PST	Thu, Nov 29, 2012	27.16	27.16	27.09	27.10
3094	AMEX	PST	Wed, Nov 28, 2012	27.12	27.17	27.07	27.14
3093	AMEX	PST	Tue, Nov 27, 2012	27.30	27.33	27.22	27.22
3092	AMEX	PST	Mon, Nov 26, 2012	27.29	27.37	27.25	27.37
3091	AMEX	PST	Fri, Nov 23, 2012	27.30	27.45	27.30	27.45
3090	AMEX	PST	Wed, Nov 21, 2012	27.43	27.45	27.41	27.42
3089	AMEX	PST	Tue, Nov 20, 2012	27.20	27.34	27.20	27.34
3088	AMEX	PST	Mon, Nov 19, 2012	27.17	27.19	27.13	27.14
3087	AMEX	PST	Fri, Nov 16, 2012	27.07	27.07	26.95	27.02
3086	AMEX	PST	Thu, Nov 15, 2012	27.15	27.17	27.00	27.06
3085	AMEX	PST	Wed, Nov 14, 2012	27.22	27.22	27.06	27.07
3084	AMEX	PST	Tue, Nov 13, 2012	27.06	27.14	27.05	27.05
3083	AMEX	PST	Mon, Nov 12, 2012	27.15	27.19	27.11	27.14
3082	AMEX	PST	Fri, Nov 9, 2012	27.17	27.28	27.16	27.17
3081	AMEX	PST	Thu, Nov 8, 2012	27.41	27.47	27.18	27.18
3080	AMEX	PST	Wed, Nov 7, 2012	27.40	27.45	27.34	27.42
3079	AMEX	PST	Tue, Nov 6, 2012	27.68	27.89	27.65	27.88
3078	AMEX	PST	Mon, Nov 5, 2012	27.66	27.66	27.58	27.62
3077	AMEX	PST	Fri, Nov 2, 2012	27.91	27.93	27.77	27.78
3076	AMEX	PST	Thu, Nov 1, 2012	27.73	27.87	27.73	27.76
3075	AMEX	PST	Wed, Oct 31, 2012	27.80	27.82	27.66	27.70
3074	AMEX	PST	Fri, Oct 26, 2012	28.09	28.11	27.92	27.92
3073	AMEX	PST	Thu, Oct 25, 2012	28.34	28.35	28.18	28.28
3072	AMEX	PST	Wed, Oct 24, 2012	28.08	28.10	28.00	28.10
3071	AMEX	PST	Tue, Oct 23, 2012	28.07	28.07	27.97	27.98
3070	AMEX	PST	Mon, Oct 22, 2012	28.14	28.24	28.12	28.24
3069	AMEX	PST	Fri, Oct 19, 2012	28.23	28.23	28.01	28.05
3068	AMEX	PST	Thu, Oct 18, 2012	28.13	28.32	28.09	28.29
3067	AMEX	PST	Wed, Oct 17, 2012	28.00	28.22	28.00	28.21
3066	AMEX	PST	Tue, Oct 16, 2012	27.71	27.85	27.71	27.85
3065	AMEX	PST	Mon, Oct 15, 2012	27.62	27.65	27.56	27.62
3064	AMEX	PST	Fri, Oct 12, 2012	27.59	27.64	27.50	27.62
3063	AMEX	PST	Thu, Oct 11, 2012	27.84	27.88	27.62	27.62
3062	AMEX	PST	Wed, Oct 10, 2012	27.87	27.92	27.65	27.69
3061	AMEX	PST	Tue, Oct 9, 2012	27.84	27.86	27.71	27.80
3060	AMEX	PST	Mon, Oct 8, 2012	27.74	27.76	27.69	27.70
3059	AMEX	PST	Fri, Oct 5, 2012	27.82	27.92	27.80	27.88
3058	AMEX	PST	Thu, Oct 4, 2012	27.56	27.65	27.50	27.64
3057	AMEX	PST	Wed, Oct 3, 2012	27.48	27.55	27.44	27.44
3056	AMEX	PST	Tue, Oct 2, 2012	27.55	27.56	27.44	27.46
3055	AMEX	PST	Mon, Oct 1, 2012	27.52	27.59	27.43	27.45
3054	AMEX	PST	Fri, Sep 28, 2012	27.46	27.58	27.42	27.54
3053	AMEX	PST	Thu, Sep 27, 2012	27.55	27.61	27.52	27.54
3052	AMEX	PST	Wed, Sep 26, 2012	27.54	27.57	27.45	27.45
3051	AMEX	PST	Tue, Sep 25, 2012	27.84	27.93	27.66	27.66
3050	AMEX	PST	Mon, Sep 24, 2012	27.93	27.96	27.83	27.86
3049	AMEX	PST	Fri, Sep 21, 2012	28.18	28.18	28.00	28.04
3048	AMEX	PST	Thu, Sep 20, 2012	27.97	28.19	27.94	28.12
3047	AMEX	PST	Wed, Sep 19, 2012	28.14	28.22	28.10	28.17
3046	AMEX	PST	Tue, Sep 18, 2012	28.21	28.31	28.17	28.29
3045	AMEX	PST	Mon, Sep 17, 2012	28.50	28.50	28.35	28.42
3044	AMEX	PST	Fri, Sep 14, 2012	28.32	28.61	28.31	28.54
3043	AMEX	PST	Thu, Sep 13, 2012	28.02	28.44	27.96	28.02
3042	AMEX	PST	Wed, Sep 12, 2012	28.11	28.21	28.11	28.18
3041	AMEX	PST	Tue, Sep 11, 2012	27.84	27.95	27.84	27.94
3040	AMEX	PST	Mon, Sep 10, 2012	27.79	27.90	27.77	27.80
3039	AMEX	PST	Fri, Sep 7, 2012	27.52	27.84	27.52	27.84
3038	AMEX	PST	Thu, Sep 6, 2012	27.81	27.93	27.80	27.90
3037	AMEX	PST	Wed, Sep 5, 2012	27.54	27.59	27.48	27.56
3036	AMEX	PST	Tue, Sep 4, 2012	27.53	27.57	27.42	27.53
3035	AMEX	PST	Fri, Aug 31, 2012	27.77	27.79	27.42	27.43
3034	AMEX	PST	Thu, Aug 30, 2012	27.75	27.78	27.70	27.78
3033	AMEX	PST	Wed, Aug 29, 2012	27.85	27.98	27.85	27.90
3032	AMEX	PST	Tue, Aug 28, 2012	27.84	27.85	27.74	27.83
3031	AMEX	PST	Mon, Aug 27, 2012	27.93	27.94	27.85	27.88
3030	AMEX	PST	Fri, Aug 24, 2012	27.87	28.02	27.85	28.00
3029	AMEX	PST	Thu, Aug 23, 2012	28.00	28.01	27.93	28.00
3028	AMEX	PST	Wed, Aug 22, 2012	28.31	28.37	28.08	28.09
3027	AMEX	PST	Tue, Aug 21, 2012	28.64	28.76	28.52	28.53
3026	AMEX	PST	Mon, Aug 20, 2012	28.63	28.63	28.52	28.57
3025	AMEX	PST	Fri, Aug 17, 2012	28.65	28.65	28.53	28.60
3024	AMEX	PST	Thu, Aug 16, 2012	28.54	28.77	28.49	28.71
3023	AMEX	PST	Wed, Aug 15, 2012	28.38	28.58	28.37	28.57
3022	AMEX	PST	Tue, Aug 14, 2012	28.23	28.27	28.16	28.27
3021	AMEX	PST	Mon, Aug 13, 2012	27.90	27.99	27.87	27.99
3020	AMEX	PST	Fri, Aug 10, 2012	27.89	27.99	27.87	27.97
3019	AMEX	PST	Thu, Aug 9, 2012	28.16	28.26	28.05	28.12
3018	AMEX	PST	Wed, Aug 8, 2012	27.99	28.18	27.97	28.09
3017	AMEX	PST	Tue, Aug 7, 2012	27.97	28.06	27.96	28.01
3016	AMEX	PST	Mon, Aug 6, 2012	27.73	27.75	27.63	27.73
3015	AMEX	PST	Fri, Aug 3, 2012	27.67	27.87	27.66	27.77
3014	AMEX	PST	Thu, Aug 2, 2012	27.47	27.50	27.35	27.45
3013	AMEX	PST	Wed, Aug 1, 2012	27.58	27.70	27.47	27.60
3012	AMEX	PST	Tue, Jul 31, 2012	27.41	27.59	27.41	27.44
3011	AMEX	PST	Mon, Jul 30, 2012	27.66	27.70	27.51	27.51
3010	AMEX	PST	Fri, Jul 27, 2012	27.50	27.89	27.48	27.69
3009	AMEX	PST	Thu, Jul 26, 2012	27.24	27.32	27.21	27.30
3008	AMEX	PST	Wed, Jul 25, 2012	27.20	27.24	27.14	27.14
3007	AMEX	PST	Tue, Jul 24, 2012	27.35	27.36	27.12	27.18
3006	AMEX	PST	Mon, Jul 23, 2012	27.23	27.31	27.19	27.29
3005	AMEX	PST	Fri, Jul 20, 2012	27.39	27.40	27.34	27.36
3004	AMEX	PST	Thu, Jul 19, 2012	27.56	27.62	27.49	27.58
3003	AMEX	PST	Wed, Jul 18, 2012	27.48	27.52	27.45	27.52
3002	AMEX	PST	Tue, Jul 17, 2012	27.53	27.58	27.46	27.57
3001	AMEX	PST	Mon, Jul 16, 2012	27.39	27.46	27.33	27.44
3000	AMEX	PST	Fri, Jul 13, 2012	27.54	27.63	27.53	27.54
2999	AMEX	PST	Thu, Jul 12, 2012	27.54	27.56	27.49	27.50
2998	AMEX	PST	Wed, Jul 11, 2012	27.55	27.65	27.41	27.62
2997	AMEX	PST	Tue, Jul 10, 2012	27.64	27.67	27.55	27.57
2996	AMEX	PST	Mon, Jul 9, 2012	27.70	27.73	27.60	27.60
2995	AMEX	PST	Fri, Jul 6, 2012	27.80	27.82	27.72	27.78
2994	AMEX	PST	Thu, Jul 5, 2012	28.07	28.08	27.93	27.98
2993	AMEX	PST	Tue, Jul 3, 2012	28.01	28.14	27.98	28.14
2992	AMEX	PST	Mon, Jul 2, 2012	28.11	28.15	27.85	27.98
2991	AMEX	PST	Fri, Jun 29, 2012	28.32	28.34	28.20	28.25
2990	AMEX	PST	Thu, Jun 28, 2012	27.99	28.05	27.95	28.03
2989	AMEX	PST	Wed, Jun 27, 2012	28.21	28.31	28.17	28.18
2988	AMEX	PST	Tue, Jun 26, 2012	28.28	28.32	28.18	28.27
2987	AMEX	PST	Mon, Jun 25, 2012	28.22	28.24	28.14	28.15
2986	AMEX	PST	Fri, Jun 22, 2012	28.41	28.46	28.35	28.45
2985	AMEX	PST	Thu, Jun 21, 2012	28.28	28.30	28.15	28.22
2984	AMEX	PST	Wed, Jun 20, 2012	28.37	28.49	28.18	28.32
2983	AMEX	PST	Tue, Jun 19, 2012	28.14	28.29	28.14	28.22
2982	AMEX	PST	Mon, Jun 18, 2012	28.01	28.10	27.97	28.02
2981	AMEX	PST	Fri, Jun 15, 2012	28.07	28.12	27.98	28.03
2980	AMEX	PST	Thu, Jun 14, 2012	28.20	28.32	28.12	28.25
2979	AMEX	PST	Wed, Jun 13, 2012	28.35	28.35	28.11	28.16
2978	AMEX	PST	Tue, Jun 12, 2012	28.26	28.42	28.22	28.41
2977	AMEX	PST	Mon, Jun 11, 2012	28.38	28.38	28.10	28.10
2976	AMEX	PST	Fri, Jun 8, 2012	28.04	28.32	28.03	28.28
2975	AMEX	PST	Thu, Jun 7, 2012	28.47	28.51	28.31	28.34
2974	AMEX	PST	Wed, Jun 6, 2012	28.09	28.47	28.08	28.42
2973	AMEX	PST	Tue, Jun 5, 2012	28.01	28.10	27.95	28.10
2972	AMEX	PST	Mon, Jun 4, 2012	27.84	27.92	27.74	27.87
2971	AMEX	PST	Fri, Jun 1, 2012	27.76	27.82	27.57	27.61
2970	AMEX	PST	Thu, May 31, 2012	28.17	28.22	27.92	28.07
2969	AMEX	PST	Wed, May 30, 2012	28.48	28.50	28.27	28.30
2968	AMEX	PST	Tue, May 29, 2012	28.79	28.88	28.68	28.88
2967	AMEX	PST	Fri, May 25, 2012	28.85	28.88	28.79	28.82
2966	AMEX	PST	Thu, May 24, 2012	28.97	29.00	28.91	28.97
2965	AMEX	PST	Wed, May 23, 2012	28.83	28.87	28.70	28.86
2964	AMEX	PST	Tue, May 22, 2012	29.03	29.11	28.98	29.00
2963	AMEX	PST	Mon, May 21, 2012	28.86	28.94	28.83	28.90
2962	AMEX	PST	Fri, May 18, 2012	28.88	28.90	28.72	28.79
2961	AMEX	PST	Thu, May 17, 2012	29.01	29.01	28.73	28.76
2960	AMEX	PST	Wed, May 16, 2012	29.11	29.12	28.92	28.92
2959	AMEX	PST	Tue, May 15, 2012	29.02	29.08	28.95	28.96
2958	AMEX	PST	Mon, May 14, 2012	29.05	29.09	28.98	28.99
2957	AMEX	PST	Fri, May 11, 2012	29.26	29.35	29.26	29.26
2956	AMEX	PST	Thu, May 10, 2012	29.52	29.60	29.44	29.47
2955	AMEX	PST	Wed, May 9, 2012	29.28	29.44	29.25	29.42
2954	AMEX	PST	Tue, May 8, 2012	29.47	29.47	29.33	29.47
2953	AMEX	PST	Mon, May 7, 2012	29.54	29.59	29.51	29.59
2952	AMEX	PST	Fri, May 4, 2012	29.68	29.68	29.56	29.59
2951	AMEX	PST	Thu, May 3, 2012	29.89	29.91	29.75	29.77
2950	AMEX	PST	Wed, May 2, 2012	29.76	29.85	29.74	29.82
2949	AMEX	PST	Tue, May 1, 2012	29.73	29.94	29.70	29.89
2948	AMEX	PST	Mon, Apr 30, 2012	29.78	29.83	29.75	29.78
2947	AMEX	PST	Fri, Apr 27, 2012	29.92	29.94	29.85	29.85
2946	AMEX	PST	Thu, Apr 26, 2012	29.92	30.00	29.90	29.92
2945	AMEX	PST	Wed, Apr 25, 2012	30.17	30.21	30.03	30.12
2944	AMEX	PST	Tue, Apr 24, 2012	29.94	30.05	29.93	30.02
2943	AMEX	PST	Mon, Apr 23, 2012	29.84	29.95	29.81	29.94
2942	AMEX	PST	Fri, Apr 20, 2012	30.12	30.17	30.03	30.04
2941	AMEX	PST	Thu, Apr 19, 2012	30.04	30.05	29.98	30.02
2940	AMEX	PST	Wed, Apr 18, 2012	30.14	30.17	30.07	30.09
2939	AMEX	PST	Tue, Apr 17, 2012	30.25	30.28	30.17	30.21
2938	AMEX	PST	Mon, Apr 16, 2012	30.15	30.17	29.99	30.15
2937	AMEX	PST	Fri, Apr 13, 2012	30.30	30.34	30.14	30.17
2936	AMEX	PST	Thu, Apr 12, 2012	30.34	30.52	30.34	30.50
2935	AMEX	PST	Wed, Apr 11, 2012	30.38	30.42	30.32	30.36
2934	AMEX	PST	Tue, Apr 10, 2012	30.33	30.39	30.10	30.18
2933	AMEX	PST	Mon, Apr 9, 2012	30.43	30.51	30.37	30.44
2932	AMEX	PST	Thu, Apr 5, 2012	31.07	31.23	31.06	31.11
2931	AMEX	PST	Wed, Apr 4, 2012	31.43	31.50	31.38	31.41
2930	AMEX	PST	Tue, Apr 3, 2012	31.14	31.73	31.01	31.72
2929	AMEX	PST	Mon, Apr 2, 2012	31.16	31.26	31.10	31.25
2928	AMEX	PST	Fri, Mar 30, 2012	31.12	31.42	31.01	31.41
2927	AMEX	PST	Thu, Mar 29, 2012	31.13	31.20	31.09	31.09
2926	AMEX	PST	Wed, Mar 28, 2012	31.31	31.33	31.10	31.31
2925	AMEX	PST	Tue, Mar 27, 2012	31.49	31.49	31.20	31.25
2924	AMEX	PST	Mon, Mar 26, 2012	31.56	31.75	31.50	31.54
2923	AMEX	PST	Fri, Mar 23, 2012	31.61	31.61	31.44	31.54
2922	AMEX	PST	Thu, Mar 22, 2012	31.70	31.79	31.62	31.76
2921	AMEX	PST	Wed, Mar 21, 2012	32.04	32.04	31.81	31.83
2920	AMEX	PST	Tue, Mar 20, 2012	32.11	32.31	32.04	32.16
2919	AMEX	PST	Mon, Mar 19, 2012	31.93	32.29	31.84	32.17
2918	AMEX	PST	Fri, Mar 16, 2012	32.03	32.11	31.80	31.83
2917	AMEX	PST	Thu, Mar 15, 2012	31.88	31.88	31.66	31.78
2916	AMEX	PST	Wed, Mar 14, 2012	31.38	31.83	31.35	31.75
2915	AMEX	PST	Tue, Mar 13, 2012	30.80	31.08	30.74	31.04
2914	AMEX	PST	Mon, Mar 12, 2012	30.50	30.63	30.47	30.62
2913	AMEX	PST	Fri, Mar 9, 2012	30.63	30.74	30.58	30.63
2912	AMEX	PST	Thu, Mar 8, 2012	30.48	30.60	30.43	30.60
2911	AMEX	PST	Wed, Mar 7, 2012	30.34	30.42	30.32	30.39
2910	AMEX	PST	Tue, Mar 6, 2012	30.31	30.31	30.23	30.31
2909	AMEX	PST	Mon, Mar 5, 2012	30.47	30.55	30.40	30.52
2908	AMEX	PST	Fri, Mar 2, 2012	30.62	30.62	30.41	30.48
2907	AMEX	PST	Thu, Mar 1, 2012	30.77	30.82	30.65	30.68
2906	AMEX	PST	Wed, Feb 29, 2012	30.28	30.55	30.22	30.46
2905	AMEX	PST	Tue, Feb 28, 2012	30.17	30.26	30.10	30.24
2904	AMEX	PST	Mon, Feb 27, 2012	30.23	30.28	30.18	30.23
2903	AMEX	PST	Fri, Feb 24, 2012	30.53	30.53	30.43	30.50
2902	AMEX	PST	Thu, Feb 23, 2012	30.69	30.73	30.49	30.55
2901	AMEX	PST	Wed, Feb 22, 2012	30.75	30.79	30.61	30.62
2900	AMEX	PST	Tue, Feb 21, 2012	30.77	30.96	30.74	30.84
2899	AMEX	PST	Fri, Feb 17, 2012	30.77	30.80	30.63	30.63
2898	AMEX	PST	Thu, Feb 16, 2012	30.47	30.64	30.44	30.60
2897	AMEX	PST	Wed, Feb 15, 2012	30.39	30.40	30.20	30.35
2896	AMEX	PST	Tue, Feb 14, 2012	30.40	30.46	30.26	30.38
2895	AMEX	PST	Mon, Feb 13, 2012	30.56	30.57	30.42	30.49
2894	AMEX	PST	Fri, Feb 10, 2012	30.50	30.56	30.40	30.46
2893	AMEX	PST	Thu, Feb 9, 2012	30.76	30.98	30.73	30.79
2892	AMEX	PST	Wed, Feb 8, 2012	30.70	30.76	30.60	30.69
2891	AMEX	PST	Tue, Feb 7, 2012	30.54	30.73	30.53	30.65
2890	AMEX	PST	Mon, Feb 6, 2012	30.47	30.54	30.28	30.32
2889	AMEX	PST	Fri, Feb 3, 2012	30.44	30.58	30.38	30.48
2888	AMEX	PST	Thu, Feb 2, 2012	30.10	30.12	30.01	30.02
2887	AMEX	PST	Wed, Feb 1, 2012	30.03	30.19	30.02	30.14
2886	AMEX	PST	Tue, Jan 31, 2012	30.15	30.17	29.90	29.90
2885	AMEX	PST	Mon, Jan 30, 2012	30.10	30.17	29.98	30.12
2884	AMEX	PST	Fri, Jan 27, 2012	30.43	30.51	30.29	30.32
2883	AMEX	PST	Thu, Jan 26, 2012	30.70	30.70	30.49	30.53
2882	AMEX	PST	Wed, Jan 25, 2012	31.21	31.24	30.51	30.93
2881	AMEX	PST	Tue, Jan 24, 2012	31.18	31.31	31.16	31.20
2880	AMEX	PST	Mon, Jan 23, 2012	31.28	31.38	31.16	31.23
2879	AMEX	PST	Fri, Jan 20, 2012	30.98	31.09	30.93	31.07
2878	AMEX	PST	Thu, Jan 19, 2012	30.62	30.94	30.61	30.91
2877	AMEX	PST	Wed, Jan 18, 2012	30.24	30.53	30.24	30.51
2876	AMEX	PST	Tue, Jan 17, 2012	30.41	30.42	30.30	30.31
2875	AMEX	PST	Fri, Jan 13, 2012	30.42	30.42	30.26	30.41
2874	AMEX	PST	Thu, Jan 12, 2012	30.60	30.75	30.54	30.64
2873	AMEX	PST	Wed, Jan 11, 2012	30.73	30.74	30.51	30.58
2872	AMEX	PST	Tue, Jan 10, 2012	30.95	31.02	30.79	30.87
2871	AMEX	PST	Mon, Jan 9, 2012	30.85	30.85	30.66	30.80
2870	AMEX	PST	Fri, Jan 6, 2012	30.98	30.98	30.77	30.85
2869	AMEX	PST	Thu, Jan 5, 2012	31.00	31.08	30.82	31.04
2868	AMEX	PST	Wed, Jan 4, 2012	30.88	31.12	30.88	31.04
2867	AMEX	PST	Tue, Jan 3, 2012	30.89	30.96	30.72	30.91
2866	AMEX	PST	Fri, Dec 30, 2011	30.63	30.63	30.48	30.51
2865	AMEX	PST	Thu, Dec 29, 2011	30.81	30.88	30.64	30.73
2864	AMEX	PST	Wed, Dec 28, 2011	31.07	31.07	30.72	30.78
2863	AMEX	PST	Tue, Dec 27, 2011	31.17	31.26	31.15	31.15
2862	AMEX	PST	Fri, Dec 23, 2011	31.11	31.31	31.08	31.20
2861	AMEX	PST	Thu, Dec 22, 2011	30.84	31.00	30.78	30.94
2860	AMEX	PST	Wed, Dec 21, 2011	30.76	31.03	30.73	31.01
2859	AMEX	PST	Tue, Dec 20, 2011	30.57	30.86	30.57	30.82
2858	AMEX	PST	Mon, Dec 19, 2011	30.54	30.55	30.29	30.33
2857	AMEX	PST	Fri, Dec 16, 2011	30.67	30.69	30.44	30.51
2856	AMEX	PST	Thu, Dec 15, 2011	30.91	30.97	30.74	30.78
2855	AMEX	PST	Wed, Dec 14, 2011	31.00	31.02	30.74	30.76
2854	AMEX	PST	Tue, Dec 13, 2011	31.41	31.45	30.98	31.07
2853	AMEX	PST	Mon, Dec 12, 2011	31.26	31.34	31.18	31.34
2852	AMEX	PST	Fri, Dec 9, 2011	31.12	31.53	31.11	31.51
2851	AMEX	PST	Thu, Dec 8, 2011	31.44	31.49	31.07	31.11
2850	AMEX	PST	Wed, Dec 7, 2011	31.59	31.60	31.35	31.41
2849	AMEX	PST	Tue, Dec 6, 2011	31.69	31.78	31.56	31.65
2848	AMEX	PST	Mon, Dec 5, 2011	31.82	31.86	31.43	31.50
2847	AMEX	PST	Fri, Dec 2, 2011	31.92	31.92	31.46	31.46
2846	AMEX	PST	Thu, Dec 1, 2011	31.92	32.00	31.71	31.76
2845	AMEX	PST	Wed, Nov 30, 2011	31.72	31.85	31.63	31.76
2844	AMEX	PST	Tue, Nov 29, 2011	31.47	31.61	31.30	31.43
2843	AMEX	PST	Mon, Nov 28, 2011	31.75	31.76	31.24	31.35
2842	AMEX	PST	Fri, Nov 25, 2011	31.18	31.34	31.17	31.31
2841	AMEX	PST	Wed, Nov 23, 2011	31.30	31.33	30.93	30.99
2840	AMEX	PST	Tue, Nov 22, 2011	31.31	31.40	31.15	31.15
2839	AMEX	PST	Mon, Nov 21, 2011	31.28	31.37	31.23	31.33
2838	AMEX	PST	Fri, Nov 18, 2011	31.38	31.56	31.35	31.48
2837	AMEX	PST	Thu, Nov 17, 2011	31.51	31.53	31.20	31.30
2836	AMEX	PST	Wed, Nov 16, 2011	31.49	31.57	31.39	31.41
2835	AMEX	PST	Tue, Nov 15, 2011	31.52	31.70	31.36	31.58
2834	AMEX	PST	Mon, Nov 14, 2011	31.76	31.76	31.53	31.60
2833	AMEX	PST	Fri, Nov 11, 2011	31.84	32.03	31.79	31.95
2832	AMEX	PST	Thu, Nov 10, 2011	31.64	31.85	31.44	31.70
2831	AMEX	PST	Wed, Nov 9, 2011	31.41	31.73	31.28	31.38
2830	AMEX	PST	Tue, Nov 8, 2011	31.71	31.94	31.56	31.91
2829	AMEX	PST	Mon, Nov 7, 2011	31.78	31.81	31.41	31.67
2828	AMEX	PST	Fri, Nov 4, 2011	31.96	31.96	31.69	31.77
2827	AMEX	PST	Thu, Nov 3, 2011	31.94	32.00	31.82	31.94
2826	AMEX	PST	Wed, Nov 2, 2011	31.89	31.92	31.60	31.69
2825	AMEX	PST	Tue, Nov 1, 2011	31.69	31.93	31.49	31.53
2824	AMEX	PST	Mon, Oct 31, 2011	32.73	32.78	32.25	32.25
2823	AMEX	PST	Fri, Oct 28, 2011	33.33	33.33	33.06	33.16
2822	AMEX	PST	Thu, Oct 27, 2011	33.15	33.63	33.02	33.63
2821	AMEX	PST	Wed, Oct 26, 2011	32.49	32.77	32.35	32.74
2820	AMEX	PST	Tue, Oct 25, 2011	32.90	32.90	32.28	32.30
2819	AMEX	PST	Mon, Oct 24, 2011	32.80	32.93	32.76	32.91
2818	AMEX	PST	Fri, Oct 21, 2011	32.76	32.94	32.65	32.82
2817	AMEX	PST	Thu, Oct 20, 2011	32.61	32.75	32.37	32.71
2816	AMEX	PST	Wed, Oct 19, 2011	32.77	32.77	32.49	32.58
2815	AMEX	PST	Tue, Oct 18, 2011	32.51	32.82	32.34	32.67
2814	AMEX	PST	Mon, Oct 17, 2011	32.89	32.91	32.58	32.63
2813	AMEX	PST	Fri, Oct 14, 2011	33.06	33.15	32.89	33.03
2812	AMEX	PST	Thu, Oct 13, 2011	32.80	32.80	32.53	32.72
2811	AMEX	PST	Wed, Oct 12, 2011	33.00	33.25	32.90	32.96
2810	AMEX	PST	Tue, Oct 11, 2011	32.69	32.85	32.64	32.77
2809	AMEX	PST	Mon, Oct 10, 2011	32.79	33.20	32.77	33.01
2808	AMEX	PST	Fri, Oct 7, 2011	32.36	32.52	32.15	32.36
2807	AMEX	PST	Thu, Oct 6, 2011	31.71	32.02	31.66	32.02
2806	AMEX	PST	Wed, Oct 5, 2011	31.39	31.60	31.33	31.51
2805	AMEX	PST	Tue, Oct 4, 2011	30.85	31.31	30.75	31.30
2804	AMEX	PST	Mon, Oct 3, 2011	31.40	31.47	30.98	30.98
2803	AMEX	PST	Fri, Sep 30, 2011	31.57	31.79	31.54	31.58
2802	AMEX	PST	Thu, Sep 29, 2011	32.07	32.19	31.81	32.00
2801	AMEX	PST	Wed, Sep 28, 2011	32.02	32.33	31.97	32.02
2800	AMEX	PST	Tue, Sep 27, 2011	32.03	32.13	31.93	32.00
2799	AMEX	PST	Mon, Sep 26, 2011	31.43	31.65	31.36	31.59
2798	AMEX	PST	Fri, Sep 23, 2011	30.81	31.34	30.78	31.28
2797	AMEX	PST	Thu, Sep 22, 2011	31.00	31.09	30.70	30.82
2796	AMEX	PST	Wed, Sep 21, 2011	31.69	31.93	31.34	31.49
2795	AMEX	PST	Tue, Sep 20, 2011	31.76	31.83	31.67	31.67
2794	AMEX	PST	Mon, Sep 19, 2011	31.80	31.84	31.65	31.76
2793	AMEX	PST	Fri, Sep 16, 2011	32.52	32.54	32.26	32.30
2792	AMEX	PST	Thu, Sep 15, 2011	32.41	32.51	32.29	32.42
2791	AMEX	PST	Wed, Sep 14, 2011	31.99	32.10	31.82	31.99
2790	AMEX	PST	Tue, Sep 13, 2011	31.82	32.04	31.80	31.96
2789	AMEX	PST	Mon, Sep 12, 2011	31.67	31.80	31.57	31.79
2788	AMEX	PST	Fri, Sep 9, 2011	31.79	31.86	31.51	31.63
2787	AMEX	PST	Thu, Sep 8, 2011	31.99	32.20	31.90	31.93
2786	AMEX	PST	Wed, Sep 7, 2011	32.12	32.31	32.03	32.21
2785	AMEX	PST	Tue, Sep 6, 2011	31.71	31.99	31.67	31.92
2784	AMEX	PST	Fri, Sep 2, 2011	32.17	32.32	31.94	32.03
2783	AMEX	PST	Thu, Sep 1, 2011	32.91	33.27	32.58	32.61
2782	AMEX	PST	Wed, Aug 31, 2011	32.73	33.13	32.73	33.09
2781	AMEX	PST	Tue, Aug 30, 2011	32.96	32.99	32.77	32.90
2780	AMEX	PST	Mon, Aug 29, 2011	33.38	33.39	33.22	33.31
2779	AMEX	PST	Fri, Aug 26, 2011	32.82	33.13	32.65	32.95
2778	AMEX	PST	Thu, Aug 25, 2011	33.38	33.42	33.07	33.15
2777	AMEX	PST	Wed, Aug 24, 2011	32.93	33.54	32.92	33.51
2776	AMEX	PST	Tue, Aug 23, 2011	32.75	32.83	32.44	32.83
2775	AMEX	PST	Mon, Aug 22, 2011	32.75	32.79	32.54	32.56
2774	AMEX	PST	Fri, Aug 19, 2011	32.56	32.74	32.45	32.46
2773	AMEX	PST	Thu, Aug 18, 2011	32.44	32.68	32.07	32.57
2772	AMEX	PST	Wed, Aug 17, 2011	33.22	33.41	32.86	32.86
2771	AMEX	PST	Tue, Aug 16, 2011	33.61	33.61	33.15	33.27
2770	AMEX	PST	Mon, Aug 15, 2011	33.46	33.65	33.37	33.62
2769	AMEX	PST	Fri, Aug 12, 2011	33.68	33.73	33.37	33.43
2768	AMEX	PST	Thu, Aug 11, 2011	33.28	34.04	33.19	33.89
2767	AMEX	PST	Wed, Aug 10, 2011	33.30	33.50	32.80	32.90
2766	AMEX	PST	Tue, Aug 9, 2011	34.44	34.55	32.67	33.73
2765	AMEX	PST	Mon, Aug 8, 2011	34.84	34.88	34.13	34.24
2764	AMEX	PST	Fri, Aug 5, 2011	35.09	35.43	34.65	35.36
2763	AMEX	PST	Thu, Aug 4, 2011	35.35	35.39	34.50	34.56
2762	AMEX	PST	Wed, Aug 3, 2011	35.54	35.72	35.20	35.45
2761	AMEX	PST	Tue, Aug 2, 2011	35.92	36.05	35.44	35.49
2760	AMEX	PST	Mon, Aug 1, 2011	36.55	36.55	36.00	36.20
2759	AMEX	PST	Fri, Jul 29, 2011	36.95	36.95	36.40	36.51
2758	AMEX	PST	Thu, Jul 28, 2011	37.29	37.44	37.25	37.38
2757	AMEX	PST	Wed, Jul 27, 2011	37.49	37.66	37.30	37.50
2756	AMEX	PST	Tue, Jul 26, 2011	37.59	37.61	37.29	37.41
2755	AMEX	PST	Mon, Jul 25, 2011	37.72	37.79	37.33	37.68
2754	AMEX	PST	Fri, Jul 22, 2011	37.61	37.64	37.47	37.52
2753	AMEX	PST	Thu, Jul 21, 2011	37.54	37.86	37.45	37.73
2752	AMEX	PST	Wed, Jul 20, 2011	37.21	37.38	37.17	37.33
2751	AMEX	PST	Tue, Jul 19, 2011	37.35	37.42	37.00	37.03
2750	AMEX	PST	Mon, Jul 18, 2011	37.18	37.34	37.08	37.29
2749	AMEX	PST	Fri, Jul 15, 2011	37.66	37.68	37.21	37.23
2748	AMEX	PST	Thu, Jul 14, 2011	37.41	37.56	37.17	37.56
2747	AMEX	PST	Wed, Jul 13, 2011	37.37	37.54	37.10	37.12
2746	AMEX	PST	Tue, Jul 12, 2011	37.26	37.52	37.23	37.23
2745	AMEX	PST	Mon, Jul 11, 2011	37.62	37.67	37.34	37.40
2744	AMEX	PST	Fri, Jul 8, 2011	38.16	38.16	37.89	37.97
2743	AMEX	PST	Thu, Jul 7, 2011	38.73	38.86	38.72	38.75
2742	AMEX	PST	Wed, Jul 6, 2011	38.43	38.52	38.29	38.45
2741	AMEX	PST	Tue, Jul 5, 2011	38.77	38.82	38.59	38.61
2740	AMEX	PST	Fri, Jul 1, 2011	38.80	39.22	38.80	39.14
2739	AMEX	PST	Thu, Jun 30, 2011	38.49	39.17	38.49	38.89
2738	AMEX	PST	Wed, Jun 29, 2011	38.37	38.70	38.29	38.62
2737	AMEX	PST	Tue, Jun 28, 2011	37.66	38.29	37.60	38.19
2736	AMEX	PST	Mon, Jun 27, 2011	37.15	37.56	37.15	37.51
2735	AMEX	PST	Fri, Jun 24, 2011	37.50	37.52	37.15	37.26
2734	AMEX	PST	Thu, Jun 23, 2011	37.61	37.61	37.38	37.56
2733	AMEX	PST	Wed, Jun 22, 2011	37.77	38.06	37.74	37.98
2732	AMEX	PST	Tue, Jun 21, 2011	37.92	38.04	37.82	37.94
2731	AMEX	PST	Mon, Jun 20, 2011	37.62	37.92	37.61	37.82
2730	AMEX	PST	Fri, Jun 17, 2011	37.84	37.88	37.69	37.71
2729	AMEX	PST	Thu, Jun 16, 2011	37.80	37.91	37.54	37.71
2728	AMEX	PST	Wed, Jun 15, 2011	38.54	38.54	37.88	37.93
2727	AMEX	PST	Tue, Jun 14, 2011	38.50	38.72	38.48	38.70
2726	AMEX	PST	Mon, Jun 13, 2011	38.14	38.20	37.86	38.13
2725	AMEX	PST	Fri, Jun 10, 2011	38.01	38.05	37.83	37.99
2724	AMEX	PST	Thu, Jun 9, 2011	37.87	38.28	37.84	38.19
2723	AMEX	PST	Wed, Jun 8, 2011	38.05	38.08	37.81	37.91
2722	AMEX	PST	Tue, Jun 7, 2011	38.40	38.50	38.07	38.07
2721	AMEX	PST	Mon, Jun 6, 2011	38.36	38.42	38.17	38.22
2720	AMEX	PST	Fri, Jun 3, 2011	38.03	38.40	38.02	38.19
2719	AMEX	PST	Thu, Jun 2, 2011	38.36	38.53	38.18	38.52
2718	AMEX	PST	Wed, Jun 1, 2011	38.43	38.50	38.03	38.05
2717	AMEX	PST	Tue, May 31, 2011	38.97	39.00	38.64	38.70
2716	AMEX	PST	Fri, May 27, 2011	38.91	38.97	38.76	38.80
2715	AMEX	PST	Thu, May 26, 2011	39.11	39.15	38.84	38.85
2714	AMEX	PST	Wed, May 25, 2011	39.18	39.35	39.10	39.26
2713	AMEX	PST	Tue, May 24, 2011	39.42	39.46	39.18	39.20
2712	AMEX	PST	Mon, May 23, 2011	39.17	39.38	39.12	39.32
2711	AMEX	PST	Fri, May 20, 2011	39.60	39.67	39.45	39.46
2710	AMEX	PST	Thu, May 19, 2011	40.04	40.06	39.63	39.64
2709	AMEX	PST	Wed, May 18, 2011	39.39	39.73	39.34	39.73
2708	AMEX	PST	Tue, May 17, 2011	39.32	39.42	39.20	39.31
2707	AMEX	PST	Mon, May 16, 2011	39.67	39.84	39.47	39.51
2706	AMEX	PST	Fri, May 13, 2011	39.82	39.87	39.44	39.68
2705	AMEX	PST	Thu, May 12, 2011	39.85	40.13	39.75	40.04
2704	AMEX	PST	Wed, May 11, 2011	40.21	40.25	39.82	39.89
2703	AMEX	PST	Tue, May 10, 2011	39.92	40.17	39.86	40.17
2702	AMEX	PST	Mon, May 9, 2011	39.86	39.87	39.71	39.76
2701	AMEX	PST	Fri, May 6, 2011	40.25	40.28	39.75	39.89
2700	AMEX	PST	Thu, May 5, 2011	40.13	40.20	39.89	39.95
2699	AMEX	PST	Wed, May 4, 2011	40.52	40.52	40.23	40.32
2698	AMEX	PST	Tue, May 3, 2011	40.58	40.68	40.47	40.48
2697	AMEX	PST	Mon, May 2, 2011	40.81	40.84	40.59	40.72
2696	AMEX	PST	Fri, Apr 29, 2011	40.99	41.06	40.74	40.78
2695	AMEX	PST	Thu, Apr 28, 2011	40.96	41.10	40.84	40.88
2694	AMEX	PST	Wed, Apr 27, 2011	41.25	41.42	41.18	41.22
2693	AMEX	PST	Tue, Apr 26, 2011	41.27	41.27	41.00	41.01
2692	AMEX	PST	Mon, Apr 25, 2011	41.54	41.56	41.31	41.33
2691	AMEX	PST	Thu, Apr 21, 2011	41.62	41.65	41.44	41.58
2690	AMEX	PST	Wed, Apr 20, 2011	41.52	41.73	41.51	41.71
2689	AMEX	PST	Tue, Apr 19, 2011	41.51	41.52	41.32	41.40
2688	AMEX	PST	Mon, Apr 18, 2011	41.82	41.93	41.42	41.49
2687	AMEX	PST	Fri, Apr 15, 2011	41.83	41.94	41.68	41.71
2686	AMEX	PST	Thu, Apr 14, 2011	41.98	42.31	41.95	42.31
2685	AMEX	PST	Wed, Apr 13, 2011	42.52	42.56	42.05	42.05
2684	AMEX	PST	Tue, Apr 12, 2011	42.50	42.53	42.18	42.35
2683	AMEX	PST	Mon, Apr 11, 2011	42.97	43.06	42.78	42.89
2682	AMEX	PST	Fri, Apr 8, 2011	43.03	43.06	42.84	42.98
2681	AMEX	PST	Thu, Apr 7, 2011	42.74	42.91	42.59	42.75
2680	AMEX	PST	Wed, Apr 6, 2011	42.54	42.79	42.50	42.79
2679	AMEX	PST	Tue, Apr 5, 2011	42.12	42.46	42.03	42.39
2678	AMEX	PST	Mon, Apr 4, 2011	42.01	42.08	41.87	41.99
2677	AMEX	PST	Fri, Apr 1, 2011	42.57	42.58	42.17	42.19
2676	AMEX	PST	Thu, Mar 31, 2011	41.99	42.39	41.97	42.32
2675	AMEX	PST	Wed, Mar 30, 2011	42.42	42.62	42.12	42.15
2674	AMEX	PST	Tue, Mar 29, 2011	42.29	42.56	42.10	42.46
2673	AMEX	PST	Mon, Mar 28, 2011	42.38	42.41	42.14	42.20
2672	AMEX	PST	Fri, Mar 25, 2011	41.88	42.29	41.81	42.21
2671	AMEX	PST	Thu, Mar 24, 2011	41.82	42.04	41.74	42.03
2670	AMEX	PST	Wed, Mar 23, 2011	41.26	41.66	41.21	41.61
2669	AMEX	PST	Tue, Mar 22, 2011	41.65	41.67	41.48	41.51
2668	AMEX	PST	Mon, Mar 21, 2011	41.39	41.68	41.36	41.53
2667	AMEX	PST	Fri, Mar 18, 2011	41.34	41.34	41.06	41.14
2666	AMEX	PST	Thu, Mar 17, 2011	41.04	41.30	40.87	41.03
2665	AMEX	PST	Wed, Mar 16, 2011	41.14	41.25	40.46	40.77
2664	AMEX	PST	Tue, Mar 15, 2011	41.01	41.55	40.93	41.47
2663	AMEX	PST	Mon, Mar 14, 2011	41.74	41.82	41.55	41.79
2662	AMEX	PST	Fri, Mar 11, 2011	41.80	42.10	41.77	42.01
2661	AMEX	PST	Thu, Mar 10, 2011	42.32	42.43	41.84	41.85
2660	AMEX	PST	Wed, Mar 9, 2011	42.87	42.96	42.39	42.53
2659	AMEX	PST	Tue, Mar 8, 2011	42.85	43.05	42.79	43.00
2658	AMEX	PST	Mon, Mar 7, 2011	42.94	43.03	42.52	42.83
2657	AMEX	PST	Fri, Mar 4, 2011	43.07	43.12	42.62	42.63
2656	AMEX	PST	Thu, Mar 3, 2011	42.99	43.28	42.94	43.27
2655	AMEX	PST	Wed, Mar 2, 2011	42.41	42.65	42.22	42.63
2654	AMEX	PST	Tue, Mar 1, 2011	42.69	42.73	42.22	42.22
2653	AMEX	PST	Mon, Feb 28, 2011	42.31	42.39	42.24	42.33
2652	AMEX	PST	Fri, Feb 25, 2011	42.62	42.62	42.30	42.30
2651	AMEX	PST	Thu, Feb 24, 2011	42.53	42.65	42.37	42.57
2650	AMEX	PST	Wed, Feb 23, 2011	42.67	42.84	42.44	42.76
2649	AMEX	PST	Tue, Feb 22, 2011	43.15	43.18	42.60	42.60
2648	AMEX	PST	Fri, Feb 18, 2011	43.69	43.81	43.46	43.50
2647	AMEX	PST	Thu, Feb 17, 2011	43.44	43.53	43.29	43.45
2646	AMEX	PST	Wed, Feb 16, 2011	43.73	43.96	43.49	43.79
2645	AMEX	PST	Tue, Feb 15, 2011	43.90	43.90	43.64	43.67
2644	AMEX	PST	Mon, Feb 14, 2011	43.98	44.00	43.67	43.77
2643	AMEX	PST	Fri, Feb 11, 2011	43.92	44.08	43.66	43.84
2642	AMEX	PST	Thu, Feb 10, 2011	44.11	44.35	43.96	44.30
2641	AMEX	PST	Wed, Feb 9, 2011	44.32	44.53	43.85	44.02
2640	AMEX	PST	Tue, Feb 8, 2011	43.99	44.55	43.88	44.49
2639	AMEX	PST	Mon, Feb 7, 2011	44.12	44.21	43.91	43.93
2638	AMEX	PST	Fri, Feb 4, 2011	43.51	44.04	43.46	43.92
2637	AMEX	PST	Thu, Feb 3, 2011	43.11	43.34	42.97	43.31
2636	AMEX	PST	Wed, Feb 2, 2011	42.42	42.97	42.38	42.86
2635	AMEX	PST	Tue, Feb 1, 2011	42.51	42.70	42.43	42.64
2634	AMEX	PST	Mon, Jan 31, 2011	42.04	42.37	41.89	42.28
2633	AMEX	PST	Fri, Jan 28, 2011	42.50	42.55	41.83	41.96
2632	AMEX	PST	Thu, Jan 27, 2011	42.56	42.78	42.26	42.33
2631	AMEX	PST	Wed, Jan 26, 2011	42.34	42.72	42.29	42.63
2630	AMEX	PST	Tue, Jan 25, 2011	42.40	42.64	41.95	42.12
2629	AMEX	PST	Mon, Jan 24, 2011	42.56	42.63	42.44	42.58
2628	AMEX	PST	Fri, Jan 21, 2011	42.98	43.04	42.62	42.62
2627	AMEX	PST	Thu, Jan 20, 2011	42.65	43.06	42.53	42.86
2626	AMEX	PST	Wed, Jan 19, 2011	42.42	42.46	42.20	42.25
2625	AMEX	PST	Tue, Jan 18, 2011	42.38	42.69	42.00	42.44
2624	AMEX	PST	Fri, Jan 14, 2011	41.90	42.23	41.75	42.19
2623	AMEX	PST	Thu, Jan 13, 2011	42.59	42.64	42.00	42.00
2622	AMEX	PST	Wed, Jan 12, 2011	42.74	42.85	42.39	42.53
2621	AMEX	PST	Tue, Jan 11, 2011	42.17	42.55	42.15	42.35
2620	AMEX	PST	Mon, Jan 10, 2011	42.12	42.29	41.98	42.00
2619	AMEX	PST	Fri, Jan 7, 2011	42.80	42.89	42.14	42.29
2618	AMEX	PST	Thu, Jan 6, 2011	43.11	43.27	42.81	42.86
2617	AMEX	PST	Wed, Jan 5, 2011	42.99	43.50	42.94	43.29
2616	AMEX	PST	Tue, Jan 4, 2011	42.54	42.66	42.30	42.40
2615	AMEX	PST	Mon, Jan 3, 2011	42.90	43.05	42.43	42.63
2614	AMEX	PST	Fri, Dec 31, 2010	42.75	42.75	42.07	42.34
2613	AMEX	PST	Thu, Dec 30, 2010	42.79	43.07	42.67	42.75
2612	AMEX	PST	Wed, Dec 29, 2010	43.49	43.64	42.50	42.70
2611	AMEX	PST	Tue, Dec 28, 2010	42.89	43.59	42.78	43.56
2610	AMEX	PST	Mon, Dec 27, 2010	43.21	43.28	42.69	42.70
2609	AMEX	PST	Thu, Dec 23, 2010	42.93	43.15	42.91	43.12
2608	AMEX	PST	Wed, Dec 22, 2010	42.55	42.87	42.55	42.78
2607	AMEX	PST	Tue, Dec 21, 2010	42.51	42.98	42.51	42.55
2606	AMEX	PST	Mon, Dec 20, 2010	42.46	42.88	42.14	42.68
2605	AMEX	PST	Fri, Dec 17, 2010	43.28	43.30	42.57	42.69
2604	AMEX	PST	Thu, Dec 16, 2010	44.00	44.30	43.43	43.47
2603	AMEX	PST	Wed, Dec 15, 2010	43.41	44.28	43.25	43.98
2602	AMEX	PST	Tue, Dec 14, 2010	43.05	43.85	42.86	43.62
2601	AMEX	PST	Mon, Dec 13, 2010	43.13	43.25	42.53	42.74
2600	AMEX	PST	Fri, Dec 10, 2010	42.54	42.95	42.48	42.93
2599	AMEX	PST	Thu, Dec 9, 2010	42.27	42.63	42.08	42.28
2598	AMEX	PST	Wed, Dec 8, 2010	42.31	43.06	42.25	42.48
2597	AMEX	PST	Tue, Dec 7, 2010	41.16	41.97	41.05	41.76
2596	AMEX	PST	Mon, Dec 6, 2010	40.55	40.74	40.43	40.44
2595	AMEX	PST	Fri, Dec 3, 2010	40.43	41.05	40.41	40.95
2594	AMEX	PST	Thu, Dec 2, 2010	40.80	40.96	40.62	40.91
2593	AMEX	PST	Wed, Dec 1, 2010	40.52	40.77	40.33	40.72
2592	AMEX	PST	Tue, Nov 30, 2010	39.43	39.86	39.40	39.76
2591	AMEX	PST	Mon, Nov 29, 2010	39.85	40.04	39.77	39.89
2590	AMEX	PST	Fri, Nov 26, 2010	40.18	40.28	40.05	40.07
2589	AMEX	PST	Wed, Nov 24, 2010	39.92	40.49	39.88	40.43
2588	AMEX	PST	Tue, Nov 23, 2010	39.42	39.65	39.27	39.57
2587	AMEX	PST	Mon, Nov 22, 2010	39.95	40.01	39.72	39.72
2586	AMEX	PST	Fri, Nov 19, 2010	40.40	40.42	40.16	40.20
2585	AMEX	PST	Thu, Nov 18, 2010	40.36	40.61	40.26	40.32
2584	AMEX	PST	Wed, Nov 17, 2010	39.93	40.24	39.72	40.15
2583	AMEX	PST	Tue, Nov 16, 2010	40.20	40.59	39.99	40.00
2582	AMEX	PST	Mon, Nov 15, 2010	39.97	40.49	39.70	40.49
2581	AMEX	PST	Fri, Nov 12, 2010	39.06	39.53	38.95	39.50
2580	AMEX	PST	Thu, Nov 11, 2010	38.71	39.17	38.67	38.84
2579	AMEX	PST	Wed, Nov 10, 2010	39.01	39.45	38.70	38.71
2578	AMEX	PST	Tue, Nov 9, 2010	38.37	39.08	38.36	39.06
2577	AMEX	PST	Mon, Nov 8, 2010	38.50	38.50	38.23	38.43
2576	AMEX	PST	Fri, Nov 5, 2010	38.24	38.43	38.11	38.40
2575	AMEX	PST	Thu, Nov 4, 2010	38.33	38.33	38.01	38.12
2574	AMEX	PST	Wed, Nov 3, 2010	38.76	39.21	38.66	38.73
2573	AMEX	PST	Tue, Nov 2, 2010	39.09	39.14	38.98	39.03
2572	AMEX	PST	Mon, Nov 1, 2010	38.89	39.34	38.89	39.27
2571	AMEX	PST	Fri, Oct 29, 2010	39.32	39.37	39.11	39.17
2570	AMEX	PST	Thu, Oct 28, 2010	39.68	39.76	39.44	39.51
2569	AMEX	PST	Wed, Oct 27, 2010	39.74	40.02	39.67	40.00
2568	AMEX	PST	Tue, Oct 26, 2010	39.27	39.55	39.25	39.55
2567	AMEX	PST	Mon, Oct 25, 2010	38.77	39.06	38.65	39.06
2566	AMEX	PST	Fri, Oct 22, 2010	39.16	39.16	39.00	39.05
2565	AMEX	PST	Thu, Oct 21, 2010	38.75	39.06	38.71	39.06
2564	AMEX	PST	Wed, Oct 20, 2010	38.77	38.82	38.48	38.67
2563	AMEX	PST	Tue, Oct 19, 2010	38.96	38.97	38.47	38.58
2562	AMEX	PST	Mon, Oct 18, 2010	38.90	38.99	38.67	38.79
2561	AMEX	PST	Fri, Oct 15, 2010	39.08	39.40	38.97	39.27
2560	AMEX	PST	Thu, Oct 14, 2010	38.52	38.95	38.49	38.90
2559	AMEX	PST	Wed, Oct 13, 2010	38.75	38.86	38.45	38.52
2558	AMEX	PST	Tue, Oct 12, 2010	38.25	38.55	38.17	38.55
2557	AMEX	PST	Mon, Oct 11, 2010	38.33	38.38	38.27	38.32
2556	AMEX	PST	Fri, Oct 8, 2010	38.21	38.39	38.06	38.35
2555	AMEX	PST	Thu, Oct 7, 2010	38.44	38.51	38.35	38.44
2554	AMEX	PST	Wed, Oct 6, 2010	38.47	38.56	38.27	38.52
2553	AMEX	PST	Tue, Oct 5, 2010	38.98	39.07	38.90	38.99
2552	AMEX	PST	Mon, Oct 4, 2010	39.13	39.19	39.00	39.00
2551	AMEX	PST	Fri, Oct 1, 2010	39.59	39.64	39.19	39.30
2550	AMEX	PST	Thu, Sep 30, 2010	39.30	39.76	39.25	39.30
2549	AMEX	PST	Wed, Sep 29, 2010	39.09	39.34	39.02	39.24
2548	AMEX	PST	Tue, Sep 28, 2010	39.33	39.34	38.96	39.09
2547	AMEX	PST	Mon, Sep 27, 2010	39.68	39.69	39.33	39.42
2546	AMEX	PST	Fri, Sep 24, 2010	39.94	40.00	39.83	40.00
2545	AMEX	PST	Thu, Sep 23, 2010	39.35	39.72	39.34	39.60
2544	AMEX	PST	Wed, Sep 22, 2010	39.60	39.78	39.40	39.70
2543	AMEX	PST	Tue, Sep 21, 2010	40.40	40.70	39.87	39.93
2542	AMEX	PST	Mon, Sep 20, 2010	40.75	40.87	40.62	40.64
2541	AMEX	PST	Fri, Sep 17, 2010	40.82	40.96	40.65	40.96
2540	AMEX	PST	Thu, Sep 16, 2010	40.90	41.16	40.82	41.02
2539	AMEX	PST	Wed, Sep 15, 2010	40.60	40.82	40.44	40.78
2538	AMEX	PST	Tue, Sep 14, 2010	40.78	40.78	40.46	40.50
2537	AMEX	PST	Mon, Sep 13, 2010	41.33	41.34	40.89	40.94
2536	AMEX	PST	Fri, Sep 10, 2010	41.34	41.48	41.25	41.32
2535	AMEX	PST	Thu, Sep 9, 2010	40.87	41.16	40.79	41.07
2534	AMEX	PST	Wed, Sep 8, 2010	40.40	40.69	40.35	40.51
2533	AMEX	PST	Tue, Sep 7, 2010	40.48	40.57	40.22	40.22
2532	AMEX	PST	Fri, Sep 3, 2010	41.11	41.11	40.76	40.91
2531	AMEX	PST	Thu, Sep 2, 2010	40.32	40.49	40.30	40.44
2530	AMEX	PST	Wed, Sep 1, 2010	39.89	40.43	39.81	40.14
2529	AMEX	PST	Tue, Aug 31, 2010	39.60	39.77	39.51	39.60
2528	AMEX	PST	Mon, Aug 30, 2010	40.35	40.40	39.97	39.97
2527	AMEX	PST	Fri, Aug 27, 2010	40.04	40.68	39.81	40.65
2526	AMEX	PST	Thu, Aug 26, 2010	40.03	40.04	39.70	39.71
2525	AMEX	PST	Wed, Aug 25, 2010	39.48	40.12	39.36	40.02
2524	AMEX	PST	Tue, Aug 24, 2010	39.90	39.99	39.63	39.74
2523	AMEX	PST	Mon, Aug 23, 2010	40.51	40.57	40.30	40.34
2522	AMEX	PST	Fri, Aug 20, 2010	40.18	40.54	40.15	40.52
2521	AMEX	PST	Thu, Aug 19, 2010	40.64	40.64	40.09	40.23
2520	AMEX	PST	Wed, Aug 18, 2010	40.30	40.61	40.20	40.57
2519	AMEX	PST	Tue, Aug 17, 2010	40.34	40.66	40.32	40.51
2518	AMEX	PST	Mon, Aug 16, 2010	40.22	40.35	40.12	40.15
2517	AMEX	PST	Fri, Aug 13, 2010	40.91	40.98	40.72	40.72
2516	AMEX	PST	Thu, Aug 12, 2010	40.84	41.15	40.84	41.09
2515	AMEX	PST	Wed, Aug 11, 2010	41.03	41.12	40.90	40.91
2514	AMEX	PST	Tue, Aug 10, 2010	41.80	41.88	41.35	41.39
2513	AMEX	PST	Mon, Aug 9, 2010	41.82	41.90	41.74	41.79
2512	AMEX	PST	Fri, Aug 6, 2010	41.99	42.08	41.79	41.81
2511	AMEX	PST	Thu, Aug 5, 2010	42.46	42.51	42.33	42.37
2510	AMEX	PST	Wed, Aug 4, 2010	42.42	42.72	42.42	42.68
2509	AMEX	PST	Tue, Aug 3, 2010	42.54	42.59	42.35	42.44
2508	AMEX	PST	Mon, Aug 2, 2010	42.75	42.87	42.69	42.87
2507	AMEX	PST	Fri, Jul 30, 2010	42.64	42.80	42.51	42.59
2506	AMEX	PST	Thu, Jul 29, 2010	43.29	43.32	42.93	43.06
2505	AMEX	PST	Wed, Jul 28, 2010	43.56	43.62	43.18	43.29
2504	AMEX	PST	Tue, Jul 27, 2010	43.59	43.66	43.43	43.62
2503	AMEX	PST	Mon, Jul 26, 2010	43.38	43.57	43.29	43.34
2502	AMEX	PST	Fri, Jul 23, 2010	42.99	43.37	42.98	43.36
2501	AMEX	PST	Thu, Jul 22, 2010	42.85	43.08	42.85	42.92
2500	AMEX	PST	Wed, Jul 21, 2010	43.09	43.10	42.56	42.64
2499	AMEX	PST	Tue, Jul 20, 2010	43.01	43.19	42.86	43.19
2498	AMEX	PST	Mon, Jul 19, 2010	43.17	43.33	43.06	43.30
2497	AMEX	PST	Fri, Jul 16, 2010	43.48	43.48	43.04	43.09
2496	AMEX	PST	Thu, Jul 15, 2010	43.79	43.81	43.43	43.54
2495	AMEX	PST	Wed, Jul 14, 2010	44.14	44.35	43.91	44.01
2494	AMEX	PST	Tue, Jul 13, 2010	44.23	44.48	44.20	44.43
2493	AMEX	PST	Mon, Jul 12, 2010	44.04	44.15	43.83	44.12
2492	AMEX	PST	Fri, Jul 9, 2010	44.10	44.19	44.02	44.17
2491	AMEX	PST	Thu, Jul 8, 2010	44.05	44.12	43.89	43.96
2490	AMEX	PST	Wed, Jul 7, 2010	43.50	43.85	43.45	43.85
2489	AMEX	PST	Tue, Jul 6, 2010	43.82	43.89	43.45	43.51
2488	AMEX	PST	Fri, Jul 2, 2010	43.76	43.87	43.60	43.78
2487	AMEX	PST	Thu, Jul 1, 2010	43.56	43.63	43.25	43.61
2486	AMEX	PST	Wed, Jun 30, 2010	43.66	43.90	43.59	43.66
2485	AMEX	PST	Tue, Jun 29, 2010	43.91	43.92	43.66	43.72
2484	AMEX	PST	Mon, Jun 28, 2010	44.45	44.45	44.10	44.10
2483	AMEX	PST	Fri, Jun 25, 2010	45.04	45.04	44.56	44.73
2482	AMEX	PST	Thu, Jun 24, 2010	44.64	45.00	44.54	44.90
2481	AMEX	PST	Wed, Jun 23, 2010	45.14	45.16	44.73	44.86
2480	AMEX	PST	Tue, Jun 22, 2010	45.69	45.69	45.18	45.19
2479	AMEX	PST	Mon, Jun 21, 2010	46.15	46.22	45.71	45.81
2478	AMEX	PST	Fri, Jun 18, 2010	45.60	45.71	45.55	45.71
2477	AMEX	PST	Thu, Jun 17, 2010	45.83	45.83	45.41	45.56
2476	AMEX	PST	Wed, Jun 16, 2010	45.90	46.22	45.84	45.94
2475	AMEX	PST	Tue, Jun 15, 2010	45.94	46.35	45.82	46.28
2474	AMEX	PST	Mon, Jun 14, 2010	46.33	46.45	45.97	46.00
2473	AMEX	PST	Fri, Jun 11, 2010	46.06	46.25	45.76	45.91
2472	AMEX	PST	Thu, Jun 10, 2010	46.03	46.53	46.01	46.49
2471	AMEX	PST	Wed, Jun 9, 2010	45.92	46.07	45.58	45.66
2470	AMEX	PST	Tue, Jun 8, 2010	45.63	45.72	45.45	45.67
2469	AMEX	PST	Mon, Jun 7, 2010	45.87	45.93	45.44	45.46
2468	AMEX	PST	Fri, Jun 4, 2010	46.18	46.28	45.75	45.81
2467	AMEX	PST	Thu, Jun 3, 2010	47.29	47.32	46.85	47.12
2466	AMEX	PST	Wed, Jun 2, 2010	46.44	46.96	46.37	46.92
2465	AMEX	PST	Tue, Jun 1, 2010	46.27	46.65	46.20	46.39
2464	AMEX	PST	Fri, May 28, 2010	46.75	46.94	46.61	46.62
2463	AMEX	PST	Thu, May 27, 2010	46.91	47.13	46.84	47.12
2462	AMEX	PST	Wed, May 26, 2010	46.28	46.56	46.10	46.10
2461	AMEX	PST	Tue, May 25, 2010	45.66	46.07	45.54	45.97
2460	AMEX	PST	Mon, May 24, 2010	46.21	46.40	46.07	46.34
2459	AMEX	PST	Fri, May 21, 2010	45.61	46.47	43.10	46.30
2458	AMEX	PST	Thu, May 20, 2010	46.56	46.68	46.13	46.38
2457	AMEX	PST	Wed, May 19, 2010	47.32	47.40	46.92	47.25
2456	AMEX	PST	Tue, May 18, 2010	48.05	48.05	47.26	47.39
2455	AMEX	PST	Mon, May 17, 2010	47.87	48.10	47.47	48.06
2454	AMEX	PST	Fri, May 14, 2010	48.05	48.12	47.61	47.88
2453	AMEX	PST	Thu, May 13, 2010	48.54	48.97	48.40	48.50
2452	AMEX	PST	Wed, May 12, 2010	48.66	48.82	48.57	48.80
2451	AMEX	PST	Tue, May 11, 2010	48.45	48.88	48.45	48.62
2450	AMEX	PST	Mon, May 10, 2010	48.85	48.93	48.52	48.74
2449	AMEX	PST	Fri, May 7, 2010	48.03	48.12	47.16	48.02
2448	AMEX	PST	Thu, May 6, 2010	48.62	48.82	46.75	47.71
2447	AMEX	PST	Wed, May 5, 2010	48.78	49.00	48.32	48.76
2446	AMEX	PST	Tue, May 4, 2010	49.24	49.40	49.09	49.16
2445	AMEX	PST	Mon, May 3, 2010	49.88	49.97	49.80	49.89
2444	AMEX	PST	Fri, Apr 30, 2010	50.08	50.12	49.58	49.60
2443	AMEX	PST	Thu, Apr 29, 2010	50.38	50.53	50.11	50.18
2442	AMEX	PST	Wed, Apr 28, 2010	50.17	51.13	50.12	50.40
2441	AMEX	PST	Tue, Apr 27, 2010	50.40	50.48	49.81	49.88
2440	AMEX	PST	Mon, Apr 26, 2010	50.75	50.96	50.67	50.88
2439	AMEX	PST	Fri, Apr 23, 2010	50.92	51.06	50.86	50.98
2438	AMEX	PST	Thu, Apr 22, 2010	50.35	50.70	50.21	50.68
2437	AMEX	PST	Wed, Apr 21, 2010	50.66	50.77	50.40	50.45
2436	AMEX	PST	Tue, Apr 20, 2010	50.88	51.03	50.82	50.82
2435	AMEX	PST	Mon, Apr 19, 2010	50.71	50.95	50.64	50.88
2434	AMEX	PST	Fri, Apr 16, 2010	51.05	51.16	50.58	50.68
2433	AMEX	PST	Thu, Apr 15, 2010	51.56	51.62	51.16	51.23
2432	AMEX	PST	Wed, Apr 14, 2010	51.15	51.46	51.10	51.44
2431	AMEX	PST	Tue, Apr 13, 2010	51.14	51.32	51.05	51.17
2430	AMEX	PST	Mon, Apr 12, 2010	51.54	51.60	51.28	51.41
2429	AMEX	PST	Fri, Apr 9, 2010	51.94	52.06	51.68	51.69
2428	AMEX	PST	Thu, Apr 8, 2010	51.53	51.89	51.42	51.83
2427	AMEX	PST	Wed, Apr 7, 2010	52.34	52.37	51.56	51.65
2426	AMEX	PST	Tue, Apr 6, 2010	52.30	52.49	52.22	52.36
2425	AMEX	PST	Mon, Apr 5, 2010	52.44	52.80	52.34	52.66
2424	AMEX	PST	Thu, Apr 1, 2010	51.73	51.92	51.68	51.80
2423	AMEX	PST	Wed, Mar 31, 2010	51.59	51.70	51.46	51.56
2422	AMEX	PST	Tue, Mar 30, 2010	51.95	52.10	51.84	51.84
2421	AMEX	PST	Mon, Mar 29, 2010	51.79	52.03	51.73	51.93
2420	AMEX	PST	Fri, Mar 26, 2010	52.14	52.14	51.75	51.79
2419	AMEX	PST	Thu, Mar 25, 2010	51.86	52.34	51.76	52.05
2418	AMEX	PST	Wed, Mar 24, 2010	51.19	51.80	51.05	51.70
2417	AMEX	PST	Tue, Mar 23, 2010	50.46	50.67	50.40	50.65
2416	AMEX	PST	Mon, Mar 22, 2010	50.41	50.60	50.40	50.49
2415	AMEX	PST	Fri, Mar 19, 2010	50.80	50.84	50.50	50.82
2414	AMEX	PST	Thu, Mar 18, 2010	50.45	50.73	50.44	50.70
2413	AMEX	PST	Wed, Mar 17, 2010	50.47	50.60	50.39	50.39
2412	AMEX	PST	Tue, Mar 16, 2010	50.91	50.93	50.51	50.53
2411	AMEX	PST	Mon, Mar 15, 2010	50.96	51.14	50.94	50.95
2410	AMEX	PST	Fri, Mar 12, 2010	51.39	51.39	50.89	50.99
2409	AMEX	PST	Thu, Mar 11, 2010	51.22	51.34	51.02	51.17
2408	AMEX	PST	Wed, Mar 10, 2010	51.21	51.36	51.10	51.12
2407	AMEX	PST	Tue, Mar 9, 2010	50.97	51.18	50.92	50.97
2406	AMEX	PST	Mon, Mar 8, 2010	51.21	51.23	51.09	51.19
2405	AMEX	PST	Fri, Mar 5, 2010	50.80	51.14	50.80	51.00
2404	AMEX	PST	Thu, Mar 4, 2010	50.66	50.77	50.38	50.47
2403	AMEX	PST	Wed, Mar 3, 2010	50.72	50.90	50.60	50.60
2402	AMEX	PST	Tue, Mar 2, 2010	50.84	50.84	50.55	50.55
2401	AMEX	PST	Mon, Mar 1, 2010	50.60	50.79	50.51	50.64
2400	AMEX	PST	Fri, Feb 26, 2010	50.86	50.86	50.50	50.72
2399	AMEX	PST	Thu, Feb 25, 2010	50.87	51.08	50.85	50.92
2398	AMEX	PST	Wed, Feb 24, 2010	51.39	51.48	51.14	51.33
2397	AMEX	PST	Tue, Feb 23, 2010	52.05	52.05	51.30	51.32
2396	AMEX	PST	Mon, Feb 22, 2010	52.20	52.23	52.06	52.16
2395	AMEX	PST	Fri, Feb 19, 2010	52.20	52.43	52.09	52.13
2394	AMEX	PST	Thu, Feb 18, 2010	51.75	52.37	51.74	52.20
2393	AMEX	PST	Wed, Feb 17, 2010	51.55	51.96	51.38	51.85
2392	AMEX	PST	Tue, Feb 16, 2010	51.75	51.75	51.22	51.28
2391	AMEX	PST	Fri, Feb 12, 2010	51.41	51.50	51.35	51.46
2390	AMEX	PST	Thu, Feb 11, 2010	51.65	52.07	51.65	51.82
2389	AMEX	PST	Wed, Feb 10, 2010	51.27	51.77	51.15	51.69
2388	AMEX	PST	Tue, Feb 9, 2010	51.09	51.36	50.87	51.34
2387	AMEX	PST	Mon, Feb 8, 2010	50.94	51.06	50.83	50.89
2386	AMEX	PST	Fri, Feb 5, 2010	51.15	51.20	50.58	50.77
2385	AMEX	PST	Thu, Feb 4, 2010	51.50	51.52	51.08	51.08
2384	AMEX	PST	Wed, Feb 3, 2010	51.72	51.96	51.69	51.95
2383	AMEX	PST	Tue, Feb 2, 2010	51.59	51.63	51.48	51.51
2382	AMEX	PST	Mon, Feb 1, 2010	51.40	51.71	51.40	51.68
2381	AMEX	PST	Fri, Jan 29, 2010	51.84	51.90	51.27	51.27
2380	AMEX	PST	Thu, Jan 28, 2010	52.01	52.01	51.67	51.71
2379	AMEX	PST	Wed, Jan 27, 2010	51.33	51.75	51.19	51.67
2378	AMEX	PST	Tue, Jan 26, 2010	51.34	51.70	51.32	51.51
2377	AMEX	PST	Mon, Jan 25, 2010	51.71	51.72	51.51	51.66
2376	AMEX	PST	Fri, Jan 22, 2010	51.56	51.66	51.37	51.42
2375	AMEX	PST	Thu, Jan 21, 2010	52.04	52.11	51.50	51.53
2374	AMEX	PST	Wed, Jan 20, 2010	52.02	52.06	51.82	51.98
2373	AMEX	PST	Tue, Jan 19, 2010	52.43	52.60	52.28	52.35
2372	AMEX	PST	Fri, Jan 15, 2010	52.26	52.26	52.07	52.20
2371	AMEX	PST	Thu, Jan 14, 2010	52.84	52.91	52.51	52.67
2370	AMEX	PST	Wed, Jan 13, 2010	52.81	53.15	52.68	53.08
2369	AMEX	PST	Tue, Jan 12, 2010	52.74	52.88	52.56	52.65
2368	AMEX	PST	Mon, Jan 11, 2010	53.46	53.54	53.29	53.46
2367	AMEX	PST	Fri, Jan 8, 2010	53.31	53.67	53.25	53.52
2366	AMEX	PST	Thu, Jan 7, 2010	53.58	53.71	53.41	53.67
2365	AMEX	PST	Wed, Jan 6, 2010	53.29	53.73	53.26	53.67
2364	AMEX	PST	Tue, Jan 5, 2010	53.41	53.43	53.08	53.20
2363	AMEX	PST	Mon, Jan 4, 2010	53.92	53.97	53.63	53.75
2362	AMEX	PST	Thu, Dec 31, 2009	54.07	54.47	53.88	53.94
2361	AMEX	PST	Wed, Dec 30, 2009	53.64	53.84	53.54	53.60
2360	AMEX	PST	Tue, Dec 29, 2009	53.97	54.05	53.71	53.72
2359	AMEX	PST	Mon, Dec 28, 2009	53.99	54.14	53.93	54.14
2358	AMEX	PST	Thu, Dec 24, 2009	53.52	53.81	53.45	53.80
2357	AMEX	PST	Wed, Dec 23, 2009	53.22	53.44	52.88	53.43
2356	AMEX	PST	Tue, Dec 22, 2009	53.26	53.50	53.15	53.36
2355	AMEX	PST	Mon, Dec 21, 2009	52.34	53.00	52.34	52.93
2354	AMEX	PST	Fri, Dec 18, 2009	51.63	51.92	51.45	51.90
2353	AMEX	PST	Thu, Dec 17, 2009	51.75	51.92	51.40	51.42
2352	AMEX	PST	Wed, Dec 16, 2009	52.22	52.43	52.00	52.42
2351	AMEX	PST	Tue, Dec 15, 2009	52.43	52.56	52.22	52.33
2350	AMEX	PST	Mon, Dec 14, 2009	51.90	52.09	51.82	52.08
2349	AMEX	PST	Fri, Dec 11, 2009	51.99	52.28	51.91	52.01
2348	AMEX	PST	Thu, Dec 10, 2009	51.53	51.88	51.44	51.64
2347	AMEX	PST	Wed, Dec 9, 2009	51.02	51.30	50.82	51.25
2346	AMEX	PST	Tue, Dec 8, 2009	50.88	51.11	50.69	51.01
2345	AMEX	PST	Mon, Dec 7, 2009	51.61	51.72	51.35	51.35
2344	AMEX	PST	Fri, Dec 4, 2009	51.73	52.04	51.64	51.78
2343	AMEX	PST	Thu, Dec 3, 2009	51.14	51.23	50.93	51.00
2342	AMEX	PST	Wed, Dec 2, 2009	50.42	50.65	50.28	50.56
2341	AMEX	PST	Tue, Dec 1, 2009	50.09	50.36	49.98	50.30
2340	AMEX	PST	Mon, Nov 30, 2009	50.03	50.15	49.76	49.78
2339	AMEX	PST	Fri, Nov 27, 2009	50.01	50.19	49.92	49.98
2338	AMEX	PST	Wed, Nov 25, 2009	50.87	50.99	50.38	50.43
2337	AMEX	PST	Tue, Nov 24, 2009	51.07	51.19	50.74	50.76
2336	AMEX	PST	Mon, Nov 23, 2009	51.57	51.66	51.30	51.36
2335	AMEX	PST	Fri, Nov 20, 2009	51.18	51.36	51.04	51.31
2334	AMEX	PST	Thu, Nov 19, 2009	51.16	51.28	50.92	51.26
2333	AMEX	PST	Wed, Nov 18, 2009	51.14	51.48	51.14	51.33
2332	AMEX	PST	Tue, Nov 17, 2009	51.38	51.47	51.06	51.16
2331	AMEX	PST	Mon, Nov 16, 2009	51.75	51.81	51.22	51.36
2330	AMEX	PST	Fri, Nov 13, 2009	52.04	52.15	51.93	51.93
2329	AMEX	PST	Thu, Nov 12, 2009	52.28	52.71	52.00	52.04
2328	AMEX	PST	Wed, Nov 11, 2009	52.21	52.21	51.79	52.05
2327	AMEX	PST	Tue, Nov 10, 2009	52.19	52.56	52.01	52.32
2326	AMEX	PST	Mon, Nov 9, 2009	52.48	52.61	52.35	52.37
2325	AMEX	PST	Fri, Nov 6, 2009	52.63	52.97	52.50	52.56
2324	AMEX	PST	Thu, Nov 5, 2009	53.07	53.14	52.79	52.89
2323	AMEX	PST	Wed, Nov 4, 2009	52.95	53.21	52.64	52.91
2322	AMEX	PST	Tue, Nov 3, 2009	52.15	52.73	52.08	52.66
2321	AMEX	PST	Mon, Nov 2, 2009	52.15	52.44	52.06	52.25
2320	AMEX	PST	Fri, Oct 30, 2009	52.60	52.64	52.08	52.17
2319	AMEX	PST	Thu, Oct 29, 2009	52.71	53.19	52.65	52.91
2318	AMEX	PST	Wed, Oct 28, 2009	52.59	52.76	52.21	52.36
2317	AMEX	PST	Tue, Oct 27, 2009	53.46	53.46	52.74	52.75
2316	AMEX	PST	Mon, Oct 26, 2009	53.26	53.76	53.19	53.75
2315	AMEX	PST	Fri, Oct 23, 2009	52.99	53.15	52.84	53.13
2314	AMEX	PST	Thu, Oct 22, 2009	52.73	52.83	52.48	52.59
2313	AMEX	PST	Wed, Oct 21, 2009	52.30	52.72	52.30	52.36
2312	AMEX	PST	Tue, Oct 20, 2009	52.01	52.13	51.86	52.05
2311	AMEX	PST	Mon, Oct 19, 2009	52.63	52.76	52.39	52.39
2310	AMEX	PST	Fri, Oct 16, 2009	52.83	53.02	52.55	52.57
2309	AMEX	PST	Thu, Oct 15, 2009	53.04	53.19	52.58	53.05
2308	AMEX	PST	Wed, Oct 14, 2009	52.70	52.88	52.36	52.82
2307	AMEX	PST	Tue, Oct 13, 2009	52.10	52.28	51.94	52.14
2306	AMEX	PST	Mon, Oct 12, 2009	52.55	52.66	52.17	52.26
2305	AMEX	PST	Fri, Oct 9, 2009	51.93	52.81	51.93	52.67
2304	AMEX	PST	Thu, Oct 8, 2009	51.11	51.78	51.07	51.65
2303	AMEX	PST	Wed, Oct 7, 2009	51.42	51.53	51.13	51.22
2302	AMEX	PST	Tue, Oct 6, 2009	51.73	51.92	51.70	51.89
2301	AMEX	PST	Mon, Oct 5, 2009	51.30	51.63	51.27	51.55
2300	AMEX	PST	Fri, Oct 2, 2009	51.09	51.70	51.05	51.62
2299	AMEX	PST	Thu, Oct 1, 2009	52.05	52.07	51.40	51.53
2298	AMEX	PST	Wed, Sep 30, 2009	52.52	52.60	52.24	52.45
2297	AMEX	PST	Tue, Sep 29, 2009	52.65	52.76	52.25	52.50
2296	AMEX	PST	Mon, Sep 28, 2009	52.61	52.76	52.34	52.41
2295	AMEX	PST	Fri, Sep 25, 2009	53.00	53.24	52.61	52.61
2294	AMEX	PST	Thu, Sep 24, 2009	53.35	53.41	52.96	53.10
2293	AMEX	PST	Wed, Sep 23, 2009	53.81	54.06	53.30	53.40
2292	AMEX	PST	Tue, Sep 22, 2009	53.94	54.00	53.64	53.64
2291	AMEX	PST	Mon, Sep 21, 2009	53.60	54.08	53.43	53.94
2290	AMEX	PST	Fri, Sep 18, 2009	53.56	54.01	53.48	53.92
2289	AMEX	PST	Thu, Sep 17, 2009	53.76	54.06	53.29	53.31
2288	AMEX	PST	Wed, Sep 16, 2009	53.61	54.10	53.58	53.92
2287	AMEX	PST	Tue, Sep 15, 2009	53.86	54.01	53.63	53.78
2286	AMEX	PST	Mon, Sep 14, 2009	53.32	53.64	53.16	53.60
2285	AMEX	PST	Fri, Sep 11, 2009	52.91	53.06	52.51	53.02
2284	AMEX	PST	Thu, Sep 10, 2009	53.62	53.76	53.00	53.24
2283	AMEX	PST	Wed, Sep 9, 2009	54.40	54.64	54.14	54.14
2282	AMEX	PST	Tue, Sep 8, 2009	54.16	54.24	53.77	54.19
2281	AMEX	PST	Fri, Sep 4, 2009	53.47	54.05	53.40	54.01
2280	AMEX	PST	Thu, Sep 3, 2009	53.42	53.43	53.16	53.41
2279	AMEX	PST	Wed, Sep 2, 2009	53.42	53.62	53.00	53.07
2278	AMEX	PST	Tue, Sep 1, 2009	54.00	54.32	53.46	53.60
2277	AMEX	PST	Mon, Aug 31, 2009	54.11	54.36	53.80	53.91
2276	AMEX	PST	Fri, Aug 28, 2009	54.72	54.81	54.22	54.23
2275	AMEX	PST	Thu, Aug 27, 2009	54.59	54.64	54.19	54.53
2274	AMEX	PST	Wed, Aug 26, 2009	54.31	54.54	54.19	54.25
2273	AMEX	PST	Tue, Aug 25, 2009	54.72	55.02	54.32	54.35
2272	AMEX	PST	Mon, Aug 24, 2009	55.68	55.70	54.67	54.67
2271	AMEX	PST	Fri, Aug 21, 2009	54.35	55.44	54.30	55.39
2270	AMEX	PST	Thu, Aug 20, 2009	54.43	54.83	54.27	54.35
2269	AMEX	PST	Wed, Aug 19, 2009	54.33	54.86	54.22	54.58
2268	AMEX	PST	Tue, Aug 18, 2009	54.73	55.14	54.68	55.07
2267	AMEX	PST	Mon, Aug 17, 2009	54.84	54.94	54.60	54.62
2266	AMEX	PST	Fri, Aug 14, 2009	55.43	55.49	54.83	55.36
2265	AMEX	PST	Thu, Aug 13, 2009	56.38	56.46	55.64	55.72
2264	AMEX	PST	Wed, Aug 12, 2009	56.19	57.04	56.15	56.64
2263	AMEX	PST	Tue, Aug 11, 2009	56.70	56.87	56.40	56.40
2262	AMEX	PST	Mon, Aug 10, 2009	57.82	57.91	57.19	57.23
2261	AMEX	PST	Fri, Aug 7, 2009	57.84	58.12	57.71	57.93
2260	AMEX	PST	Thu, Aug 6, 2009	57.19	57.47	56.85	57.20
2259	AMEX	PST	Wed, Aug 5, 2009	57.21	57.29	56.28	57.25
2258	AMEX	PST	Tue, Aug 4, 2009	56.00	57.03	55.91	56.60
2257	AMEX	PST	Mon, Aug 3, 2009	55.75	56.60	55.75	56.36
2256	AMEX	PST	Fri, Jul 31, 2009	55.85	56.09	55.11	55.13
2255	AMEX	PST	Thu, Jul 30, 2009	56.95	57.28	56.28	56.30
2254	AMEX	PST	Wed, Jul 29, 2009	56.39	57.27	56.37	56.78
2253	AMEX	PST	Tue, Jul 28, 2009	56.84	57.17	56.24	56.81
2252	AMEX	PST	Mon, Jul 27, 2009	57.22	57.50	56.91	57.01
2251	AMEX	PST	Fri, Jul 24, 2009	56.96	56.96	56.58	56.58
2250	AMEX	PST	Thu, Jul 23, 2009	55.83	57.10	55.80	56.92
2249	AMEX	PST	Wed, Jul 22, 2009	55.38	55.94	55.27	55.80
2248	AMEX	PST	Tue, Jul 21, 2009	56.59	56.66	55.10	55.14
2247	AMEX	PST	Mon, Jul 20, 2009	57.14	57.19	56.10	56.41
2246	AMEX	PST	Fri, Jul 17, 2009	56.56	56.84	56.36	56.81
2245	AMEX	PST	Thu, Jul 16, 2009	56.08	56.18	55.71	56.02
2244	AMEX	PST	Wed, Jul 15, 2009	56.13	56.73	55.90	56.72
2243	AMEX	PST	Tue, Jul 14, 2009	55.15	55.70	55.00	55.60
2242	AMEX	PST	Mon, Jul 13, 2009	54.30	54.78	54.09	54.77
2241	AMEX	PST	Fri, Jul 10, 2009	54.55	54.69	54.00	54.25
2240	AMEX	PST	Thu, Jul 9, 2009	55.09	55.40	54.80	55.03
2239	AMEX	PST	Wed, Jul 8, 2009	55.44	55.64	54.18	54.39
2238	AMEX	PST	Tue, Jul 7, 2009	56.16	56.23	55.55	55.57
2237	AMEX	PST	Mon, Jul 6, 2009	56.25	56.61	56.04	56.07
2236	AMEX	PST	Thu, Jul 2, 2009	56.25	56.35	55.90	56.11
2235	AMEX	PST	Wed, Jul 1, 2009	56.91	57.21	56.61	56.67
2234	AMEX	PST	Tue, Jun 30, 2009	56.73	57.01	56.20	56.60
2233	AMEX	PST	Mon, Jun 29, 2009	56.12	56.50	56.04	56.35
2232	AMEX	PST	Fri, Jun 26, 2009	56.60	56.75	56.30	56.53
2231	AMEX	PST	Thu, Jun 25, 2009	57.84	58.10	56.66	56.70
2230	AMEX	PST	Wed, Jun 24, 2009	57.66	58.17	57.10	58.15
2229	AMEX	PST	Tue, Jun 23, 2009	58.03	58.15	57.52	57.66
2228	AMEX	PST	Mon, Jun 22, 2009	58.21	58.37	57.93	58.10
2227	AMEX	PST	Fri, Jun 19, 2009	59.62	59.62	58.74	58.82
2226	AMEX	PST	Thu, Jun 18, 2009	58.54	59.54	58.40	59.43
2225	AMEX	PST	Wed, Jun 17, 2009	57.61	57.98	57.18	57.93
2224	AMEX	PST	Tue, Jun 16, 2009	58.45	58.61	57.68	57.68
2223	AMEX	PST	Mon, Jun 15, 2009	58.51	58.62	58.25	58.40
2222	AMEX	PST	Fri, Jun 12, 2009	59.47	59.47	58.70	58.99
2221	AMEX	PST	Thu, Jun 11, 2009	60.55	60.68	59.15	59.62
2220	AMEX	PST	Wed, Jun 10, 2009	60.00	60.81	59.77	60.38
2219	AMEX	PST	Tue, Jun 9, 2009	59.67	60.00	59.37	59.62
2218	AMEX	PST	Mon, Jun 8, 2009	59.48	60.32	59.30	60.32
2217	AMEX	PST	Fri, Jun 5, 2009	59.51	59.94	58.96	59.74
2216	AMEX	PST	Thu, Jun 4, 2009	57.87	58.74	57.78	58.54
2215	AMEX	PST	Wed, Jun 3, 2009	57.58	57.76	57.10	57.18
2214	AMEX	PST	Tue, Jun 2, 2009	57.89	58.68	57.89	57.93
2213	AMEX	PST	Mon, Jun 1, 2009	57.70	58.66	57.54	58.38
2212	AMEX	PST	Fri, May 29, 2009	57.81	57.90	56.45	56.58
2211	AMEX	PST	Thu, May 28, 2009	57.67	58.78	57.54	57.93
2210	AMEX	PST	Wed, May 27, 2009	57.26	58.58	57.17	58.48
2209	AMEX	PST	Tue, May 26, 2009	56.13	57.25	56.00	57.25
2208	AMEX	PST	Fri, May 22, 2009	56.30	56.70	56.02	56.44
2207	AMEX	PST	Thu, May 21, 2009	54.40	55.98	54.29	55.81
2206	AMEX	PST	Wed, May 20, 2009	55.01	55.16	54.53	54.63
2205	AMEX	PST	Tue, May 19, 2009	55.08	55.40	55.00	55.06
2204	AMEX	PST	Mon, May 18, 2009	54.13	54.96	54.11	54.87
2203	AMEX	PST	Fri, May 15, 2009	54.15	54.40	54.11	54.21
2202	AMEX	PST	Thu, May 14, 2009	54.09	54.30	53.96	54.01
2201	AMEX	PST	Wed, May 13, 2009	54.32	54.32	53.90	54.05
2200	AMEX	PST	Tue, May 12, 2009	54.78	54.91	54.36	54.61
2199	AMEX	PST	Mon, May 11, 2009	54.95	55.01	54.46	54.53
2198	AMEX	PST	Fri, May 8, 2009	55.59	55.73	55.31	55.57
2197	AMEX	PST	Thu, May 7, 2009	55.33	55.90	55.04	55.78
2196	AMEX	PST	Wed, May 6, 2009	54.94	55.07	54.40	54.88
2195	AMEX	PST	Tue, May 5, 2009	54.72	55.10	54.67	54.81
2194	AMEX	PST	Mon, May 4, 2009	54.85	55.18	54.67	54.77
2193	AMEX	PST	Fri, May 1, 2009	54.99	55.25	54.88	54.94
2192	AMEX	PST	Thu, Apr 30, 2009	54.82	55.09	54.46	54.71
2191	AMEX	PST	Wed, Apr 29, 2009	53.91	54.73	53.71	54.51
2190	AMEX	PST	Tue, Apr 28, 2009	53.19	54.18	53.08	54.00
2189	AMEX	PST	Mon, Apr 27, 2009	53.39	53.90	53.30	53.46
2188	AMEX	PST	Fri, Apr 24, 2009	53.82	54.16	53.69	53.83
2187	AMEX	PST	Thu, Apr 23, 2009	53.71	53.90	53.38	53.49
2186	AMEX	PST	Wed, Apr 22, 2009	53.22	53.80	53.07	53.52
2185	AMEX	PST	Tue, Apr 21, 2009	52.48	53.36	52.31	53.24
2184	AMEX	PST	Mon, Apr 20, 2009	53.11	53.28	52.75	52.88
2183	AMEX	PST	Fri, Apr 17, 2009	53.07	53.75	53.07	53.70
2182	AMEX	PST	Thu, Apr 16, 2009	52.58	52.91	52.43	52.86
2181	AMEX	PST	Wed, Apr 15, 2009	52.40	52.80	52.19	52.28
2180	AMEX	PST	Tue, Apr 14, 2009	52.78	52.87	52.42	52.43
2179	AMEX	PST	Mon, Apr 13, 2009	53.16	53.24	52.96	53.05
2178	AMEX	PST	Thu, Apr 9, 2009	53.63	53.86	53.24	53.69
2177	AMEX	PST	Wed, Apr 8, 2009	53.52	53.67	53.12	53.27
2176	AMEX	PST	Tue, Apr 7, 2009	53.78	53.82	53.50	53.68
2175	AMEX	PST	Mon, Apr 6, 2009	53.56	54.00	53.38	53.87
2174	AMEX	PST	Fri, Apr 3, 2009	52.75	53.83	52.75	53.67
2173	AMEX	PST	Thu, Apr 2, 2009	52.22	52.70	52.05	52.42
2172	AMEX	PST	Wed, Apr 1, 2009	52.02	52.18	51.75	51.81
2171	AMEX	PST	Tue, Mar 31, 2009	52.17	52.35	52.01	52.03
2170	AMEX	PST	Mon, Mar 30, 2009	52.32	52.54	52.01	52.36
2169	AMEX	PST	Fri, Mar 27, 2009	52.49	52.86	52.33	6300.00
2168	AMEX	PST	Thu, Mar 26, 2009	53.09	53.15	52.47	52.69
2167	AMEX	PST	Wed, Mar 25, 2009	52.61	53.10	52.29	52.98
2166	AMEX	PST	Tue, Mar 24, 2009	52.20	52.81	51.90	52.38
2165	AMEX	PST	Mon, Mar 23, 2009	51.74	52.30	51.60	52.20
2164	AMEX	PST	Fri, Mar 20, 2009	51.65	52.20	51.56	52.07
2163	AMEX	PST	Thu, Mar 19, 2009	51.25	52.07	50.99	51.69
2162	AMEX	PST	Wed, Mar 18, 2009	55.50	55.50	51.12	51.71
2161	AMEX	PST	Tue, Mar 17, 2009	54.95	55.70	54.82	55.48
2160	AMEX	PST	Mon, Mar 16, 2009	55.17	55.50	55.07	55.31
2159	AMEX	PST	Fri, Mar 13, 2009	54.64	55.11	54.26	54.78
2158	AMEX	PST	Thu, Mar 12, 2009	55.07	55.07	54.33	54.76
2157	AMEX	PST	Wed, Mar 11, 2009	56.10	56.16	54.99	55.18
2156	AMEX	PST	Tue, Mar 10, 2009	55.28	56.00	55.28	55.99
2155	AMEX	PST	Mon, Mar 9, 2009	54.73	55.47	54.68	55.06
2154	AMEX	PST	Fri, Mar 6, 2009	54.99	55.12	54.22	54.99
2153	AMEX	PST	Thu, Mar 5, 2009	55.40	55.45	54.45	54.65
2152	AMEX	PST	Wed, Mar 4, 2009	56.24	56.58	55.97	56.07
2151	AMEX	PST	Tue, Mar 3, 2009	55.50	55.83	55.00	55.37
2150	AMEX	PST	Mon, Mar 2, 2009	55.89	55.89	55.03	55.09
2149	AMEX	PST	Fri, Feb 27, 2009	55.94	56.71	55.80	56.32
2148	AMEX	PST	Thu, Feb 26, 2009	56.13	56.52	56.05	56.41
2147	AMEX	PST	Wed, Feb 25, 2009	55.00	56.20	54.84	55.95
2146	AMEX	PST	Tue, Feb 24, 2009	54.65	55.07	54.07	54.95
2145	AMEX	PST	Mon, Feb 23, 2009	55.24	55.38	54.70	54.74
2144	AMEX	PST	Fri, Feb 20, 2009	54.64	54.91	54.00	54.89
2143	AMEX	PST	Thu, Feb 19, 2009	55.49	55.67	54.74	55.31
2142	AMEX	PST	Wed, Feb 18, 2009	54.07	54.69	53.83	54.63
2141	AMEX	PST	Tue, Feb 17, 2009	54.70	54.70	53.46	53.83
2140	AMEX	PST	Fri, Feb 13, 2009	55.34	55.95	54.99	55.80
2139	AMEX	PST	Thu, Feb 12, 2009	54.83	55.00	54.34	54.74
2138	AMEX	PST	Wed, Feb 11, 2009	55.12	55.33	54.75	54.97
2137	AMEX	PST	Tue, Feb 10, 2009	56.46	56.55	55.43	55.67
2136	AMEX	PST	Mon, Feb 9, 2009	57.56	57.56	57.05	57.16
2135	AMEX	PST	Fri, Feb 6, 2009	56.92	57.16	56.50	57.05
2134	AMEX	PST	Thu, Feb 5, 2009	56.54	56.74	55.85	56.40
2133	AMEX	PST	Wed, Feb 4, 2009	56.50	57.09	56.42	56.60
2132	AMEX	PST	Tue, Feb 3, 2009	55.79	56.33	55.37	56.30
2131	AMEX	PST	Mon, Feb 2, 2009	57.43	57.43	55.00	55.21
2130	AMEX	PST	Fri, Jan 30, 2009	56.23	56.36	55.41	56.19
2129	AMEX	PST	Thu, Jan 29, 2009	55.20	56.39	54.79	56.17
2128	AMEX	PST	Wed, Jan 28, 2009	54.00	54.85	53.62	54.75
2127	AMEX	PST	Tue, Jan 27, 2009	55.03	55.15	53.95	54.19
2126	AMEX	PST	Mon, Jan 26, 2009	55.00	55.75	54.80	54.98
2125	AMEX	PST	Fri, Jan 23, 2009	54.97	55.19	54.57	54.94
2124	AMEX	PST	Thu, Jan 22, 2009	53.98	54.90	53.32	54.52
2123	AMEX	PST	Wed, Jan 21, 2009	53.88	54.08	52.84	54.03
2122	AMEX	PST	Tue, Jan 20, 2009	53.95	54.24	52.53	52.86
2121	AMEX	PST	Fri, Jan 16, 2009	53.06	53.22	52.20	52.83
2120	AMEX	PST	Thu, Jan 15, 2009	51.71	51.92	51.32	51.71
2119	AMEX	PST	Wed, Jan 14, 2009	51.97	52.32	51.39	52.32
2118	AMEX	PST	Tue, Jan 13, 2009	52.49	52.83	52.32	52.37
2117	AMEX	PST	Mon, Jan 12, 2009	53.73	54.51	52.25	52.59
2116	AMEX	PST	Fri, Jan 9, 2009	53.97	53.98	53.00	53.34
2115	AMEX	PST	Thu, Jan 8, 2009	54.07	54.24	53.40	53.49
2114	AMEX	PST	Wed, Jan 7, 2009	54.48	54.48	53.75	54.05
2113	AMEX	PST	Tue, Jan 6, 2009	54.83	55.28	54.03	54.10
2112	AMEX	PST	Mon, Jan 5, 2009	54.00	55.15	53.95	54.36
2111	AMEX	PST	Fri, Jan 2, 2009	52.46	54.15	52.14	53.92
2110	AMEX	PST	Wed, Dec 31, 2008	51.71	52.75	51.18	52.66
2109	AMEX	PST	Tue, Dec 30, 2008	51.65	51.85	51.31	51.51
2108	AMEX	PST	Mon, Dec 29, 2008	51.74	51.90	51.04	51.46
2107	AMEX	PST	Fri, Dec 26, 2008	52.31	52.31	51.88	51.88
2106	AMEX	PST	Wed, Dec 24, 2008	52.01	52.38	51.91	52.23
2105	AMEX	PST	Tue, Dec 23, 2008	52.48	53.00	51.75	52.18
2104	AMEX	PST	Mon, Dec 22, 2008	51.94	52.29	51.75	52.00
2103	AMEX	PST	Fri, Dec 19, 2008	52.13	53.50	51.58	51.91
2102	AMEX	PST	Thu, Dec 18, 2008	51.11	51.73	51.00	51.30
2101	AMEX	PST	Wed, Dec 17, 2008	51.82	52.31	51.11	52.09
2100	AMEX	PST	Tue, Dec 16, 2008	54.50	55.00	52.56	52.56
2099	AMEX	PST	Mon, Dec 15, 2008	56.26	56.26	54.51	54.76
2098	AMEX	PST	Fri, Dec 12, 2008	57.99	57.99	54.88	55.14
2097	AMEX	PST	Thu, Dec 11, 2008	55.43	56.54	55.33	55.47
2096	AMEX	PST	Wed, Dec 10, 2008	56.70	56.83	55.97	56.09
2095	AMEX	PST	Tue, Dec 9, 2008	56.64	56.97	55.74	55.78
2094	AMEX	PST	Mon, Dec 8, 2008	56.55	56.77	56.03	56.77
2093	AMEX	PST	Fri, Dec 5, 2008	55.39	56.47	55.12	56.36
2092	AMEX	PST	Thu, Dec 4, 2008	55.99	55.99	54.59	55.12
2091	AMEX	PST	Wed, Dec 3, 2008	56.10	56.76	55.57	55.93
2090	AMEX	PST	Tue, Dec 2, 2008	56.87	56.87	55.90	56.16
2089	AMEX	PST	Mon, Dec 1, 2008	57.59	58.20	55.78	56.63
2088	AMEX	PST	Fri, Nov 28, 2008	58.88	58.88	58.17	58.49
2087	AMEX	PST	Wed, Nov 26, 2008	59.25	59.25	58.15	58.85
2086	AMEX	PST	Tue, Nov 25, 2008	59.98	61.31	59.11	59.15
2085	AMEX	PST	Mon, Nov 24, 2008	60.89	61.37	60.23	61.31
2084	AMEX	PST	Fri, Nov 21, 2008	59.90	60.60	59.54	60.23
2083	AMEX	PST	Thu, Nov 20, 2008	60.98	60.98	58.88	59.21
2082	AMEX	PST	Wed, Nov 19, 2008	62.01	62.49	59.93	61.10
2081	AMEX	PST	Tue, Nov 18, 2008	63.56	63.69	62.14	62.77
2080	AMEX	PST	Mon, Nov 17, 2008	64.00	64.53	63.95	64.00
2079	AMEX	PST	Fri, Nov 14, 2008	64.96	65.00	64.11	64.65
2078	AMEX	PST	Thu, Nov 13, 2008	65.27	65.82	64.57	65.82
2077	AMEX	PST	Wed, Nov 12, 2008	65.57	65.70	64.55	64.57
2076	AMEX	PST	Tue, Nov 11, 2008	66.28	66.28	65.30	65.71
2075	AMEX	PST	Mon, Nov 10, 2008	67.10	67.40	66.00	66.40
2074	AMEX	PST	Fri, Nov 7, 2008	66.92	66.92	66.12	66.42
2073	AMEX	PST	Thu, Nov 6, 2008	66.10	66.65	65.70	65.95
2072	AMEX	PST	Wed, Nov 5, 2008	66.00	66.45	65.51	65.75
2071	AMEX	PST	Tue, Nov 4, 2008	68.83	68.83	66.04	66.33
2070	AMEX	PST	Mon, Nov 3, 2008	68.00	68.97	68.00	68.32
2069	AMEX	PST	Fri, Oct 31, 2008	67.42	68.60	67.00	68.60
2068	AMEX	PST	Thu, Oct 30, 2008	65.89	68.23	65.89	68.23
2067	AMEX	PST	Wed, Oct 29, 2008	66.95	67.50	66.51	66.95
2066	AMEX	PST	Tue, Oct 28, 2008	67.16	67.53	66.08	67.45
2065	AMEX	PST	Mon, Oct 27, 2008	65.80	66.60	65.65	66.20
2064	AMEX	PST	Fri, Oct 24, 2008	65.23	66.26	64.52	66.09
2063	AMEX	PST	Thu, Oct 23, 2008	65.00	65.93	64.46	64.87
2062	AMEX	PST	Wed, Oct 22, 2008	67.17	67.17	65.01	65.10
2061	AMEX	PST	Tue, Oct 21, 2008	69.09	69.09	65.88	66.66
2060	AMEX	PST	Mon, Oct 20, 2008	69.99	69.99	68.01	68.04
2059	AMEX	PST	Fri, Oct 17, 2008	69.10	69.46	67.48	68.79
2058	AMEX	PST	Thu, Oct 16, 2008	69.35	69.35	68.42	69.10
2057	AMEX	PST	Wed, Oct 15, 2008	69.75	70.37	69.00	69.25
2056	AMEX	PST	Tue, Oct 14, 2008	70.23	70.23	68.80	69.84
2055	AMEX	PST	Mon, Oct 13, 2008	68.70	69.50	68.14	69.50
2054	AMEX	PST	Fri, Oct 10, 2008	66.50	68.50	66.50	68.00
2053	AMEX	PST	Thu, Oct 9, 2008	65.76	67.58	65.76	67.32
2052	AMEX	PST	Wed, Oct 8, 2008	63.50	67.10	63.15	65.78
2051	AMEX	PST	Tue, Oct 7, 2008	64.25	64.40	63.40	63.50
2050	AMEX	PST	Mon, Oct 6, 2008	62.77	64.22	62.77	63.74
2049	AMEX	PST	Fri, Oct 3, 2008	65.50	66.63	64.74	64.91
2048	AMEX	PST	Thu, Oct 2, 2008	65.85	66.00	65.26	65.44
2047	AMEX	PST	Wed, Oct 1, 2008	65.75	66.62	65.35	66.00
2046	AMEX	PST	Tue, Sep 30, 2008	65.25	67.20	65.06	66.79
2045	AMEX	PST	Mon, Sep 29, 2008	65.99	66.15	64.00	65.03
2044	AMEX	PST	Fri, Sep 26, 2008	67.10	67.41	66.12	67.12
2043	AMEX	PST	Thu, Sep 25, 2008	66.60	67.73	66.60	67.03
2042	AMEX	PST	Wed, Sep 24, 2008	67.05	67.05	66.30	66.56
2041	AMEX	PST	Tue, Sep 23, 2008	67.05	67.64	66.93	67.15
2040	AMEX	PST	Mon, Sep 22, 2008	67.73	67.97	67.10	67.24
2039	AMEX	PST	Fri, Sep 19, 2008	66.88	67.09	64.76	66.59
2038	AMEX	PST	Thu, Sep 18, 2008	63.62	64.83	62.94	64.74
2037	AMEX	PST	Wed, Sep 17, 2008	63.25	63.86	62.83	63.38
2036	AMEX	PST	Tue, Sep 16, 2008	62.10	64.28	61.60	64.20
2035	AMEX	PST	Mon, Sep 15, 2008	64.38	64.81	63.50	63.50
2034	AMEX	PST	Fri, Sep 12, 2008	65.85	66.75	65.80	66.46
2033	AMEX	PST	Thu, Sep 11, 2008	65.25	66.00	65.24	65.80
2032	AMEX	PST	Wed, Sep 10, 2008	66.00	66.21	65.66	65.79
2031	AMEX	PST	Tue, Sep 9, 2008	66.40	66.45	65.35	65.35
2030	AMEX	PST	Mon, Sep 8, 2008	66.79	67.10	66.05	66.05
2029	AMEX	PST	Fri, Sep 5, 2008	65.40	66.06	65.02	66.04
2028	AMEX	PST	Thu, Sep 4, 2008	66.00	66.18	65.57	65.75
2027	AMEX	PST	Wed, Sep 3, 2008	66.50	66.63	66.16	66.39
2026	AMEX	PST	Tue, Sep 2, 2008	67.80	67.89	66.55	66.68
2025	AMEX	PST	Fri, Aug 29, 2008	67.38	67.55	67.38	67.45
2024	AMEX	PST	Thu, Aug 28, 2008	67.32	67.66	67.13	67.17
2023	AMEX	PST	Wed, Aug 27, 2008	67.80	67.80	66.96	66.96
2022	AMEX	PST	Tue, Aug 26, 2008	67.30	67.66	67.20	67.20
2021	AMEX	PST	Mon, Aug 25, 2008	67.24	67.40	67.12	67.34
2020	AMEX	PST	Fri, Aug 22, 2008	68.00	68.43	68.00	68.10
2019	AMEX	PST	Thu, Aug 21, 2008	67.60	67.88	67.60	67.82
2018	AMEX	PST	Wed, Aug 20, 2008	67.70	67.70	67.27	67.39
2017	AMEX	PST	Tue, Aug 19, 2008	67.40	68.00	67.40	67.81
2016	AMEX	PST	Mon, Aug 18, 2008	68.20	68.20	67.63	67.70
2015	AMEX	PST	Fri, Aug 15, 2008	68.15	68.16	67.80	68.01
2014	AMEX	PST	Thu, Aug 14, 2008	68.44	68.66	68.25	68.47
2013	AMEX	PST	Wed, Aug 13, 2008	68.50	69.13	68.32	68.92
2012	AMEX	PST	Tue, Aug 12, 2008	69.04	69.07	68.55	68.65
2011	AMEX	PST	Mon, Aug 11, 2008	69.05	70.00	69.05	69.63
2010	AMEX	PST	Fri, Aug 8, 2008	68.59	69.09	68.50	68.85
2009	AMEX	PST	Thu, Aug 7, 2008	69.50	69.51	68.71	68.71
2008	AMEX	PST	Wed, Aug 6, 2008	70.10	70.71	70.08	70.08
2007	AMEX	PST	Tue, Aug 5, 2008	69.70	70.05	69.56	70.03
2006	AMEX	PST	Mon, Aug 4, 2008	69.73	69.75	69.25	69.59
2005	AMEX	PST	Fri, Aug 1, 2008	69.16	69.82	69.16	69.45
2004	AMEX	PST	Thu, Jul 31, 2008	69.82	69.87	69.50	69.50
2003	AMEX	PST	Wed, Jul 30, 2008	71.40	71.40	70.29	70.64
2002	AMEX	PST	Tue, Jul 29, 2008	70.66	71.00	70.63	70.89
2001	AMEX	PST	Mon, Jul 28, 2008	70.74	70.84	70.19	70.36
2000	AMEX	PST	Fri, Jul 25, 2008	70.72	71.35	70.63	71.27
1999	AMEX	PST	Thu, Jul 24, 2008	71.35	71.41	70.39	70.40
1998	AMEX	PST	Wed, Jul 23, 2008	71.73	72.10	71.54	71.60
1997	AMEX	PST	Tue, Jul 22, 2008	71.08	71.64	71.08	71.47
1996	AMEX	PST	Mon, Jul 21, 2008	71.35	71.52	71.00	71.02
1995	AMEX	PST	Fri, Jul 18, 2008	70.79	71.40	70.38	71.38
1994	AMEX	PST	Thu, Jul 17, 2008	70.15	70.94	69.90	70.84
1993	AMEX	PST	Wed, Jul 16, 2008	68.61	70.03	68.61	70.03
1992	AMEX	PST	Tue, Jul 15, 2008	68.95	69.06	68.28	68.86
1991	AMEX	PST	Mon, Jul 14, 2008	69.94	69.98	69.00	69.20
1990	AMEX	PST	Fri, Jul 11, 2008	68.78	70.15	68.72	69.97
1989	AMEX	PST	Thu, Jul 10, 2008	68.76	69.10	68.49	68.72
1988	AMEX	PST	Wed, Jul 9, 2008	69.50	69.50	68.74	68.76
1987	AMEX	PST	Tue, Jul 8, 2008	69.60	69.64	69.30	69.42
1986	AMEX	PST	Mon, Jul 7, 2008	70.24	70.61	69.12	69.83
1985	AMEX	PST	Thu, Jul 3, 2008	70.69	70.85	70.10	70.35
1984	AMEX	PST	Wed, Jul 2, 2008	70.72	70.77	70.28	70.36
1983	AMEX	PST	Tue, Jul 1, 2008	69.78	70.89	69.76	70.84
1982	AMEX	PST	Mon, Jun 30, 2008	70.52	70.81	70.43	70.61
1981	AMEX	PST	Fri, Jun 27, 2008	70.23	71.00	70.23	70.55
1980	AMEX	PST	Thu, Jun 26, 2008	70.87	71.82	70.85	71.39
1979	AMEX	PST	Wed, Jun 25, 2008	72.00	72.89	72.00	72.10
1978	AMEX	PST	Tue, Jun 24, 2008	72.28	72.49	71.72	71.90
1977	AMEX	PST	Mon, Jun 23, 2008	72.53	72.95	72.29	72.84
1976	AMEX	PST	Fri, Jun 20, 2008	72.68	72.92	72.21	72.75
1975	AMEX	PST	Thu, Jun 19, 2008	72.98	73.43	72.73	73.35
1974	AMEX	PST	Wed, Jun 18, 2008	72.84	73.12	72.41	72.65
1973	AMEX	PST	Tue, Jun 17, 2008	73.51	73.82	73.15	73.20
1972	AMEX	PST	Mon, Jun 16, 2008	73.60	74.03	73.44	73.85
1971	AMEX	PST	Fri, Jun 13, 2008	73.69	74.04	73.07	74.00
1970	AMEX	PST	Thu, Jun 12, 2008	72.80	73.75	72.80	73.67
1969	AMEX	PST	Wed, Jun 11, 2008	72.82	72.82	71.64	72.21
1968	AMEX	PST	Tue, Jun 10, 2008	72.10	72.61	71.75	72.36
1967	AMEX	PST	Mon, Jun 9, 2008	71.40	71.63	71.05	71.52
1966	AMEX	PST	Fri, Jun 6, 2008	71.10	71.21	70.34	70.51
1965	AMEX	PST	Thu, Jun 5, 2008	71.50	71.78	71.34	71.60
1964	AMEX	PST	Wed, Jun 4, 2008	70.29	71.07	70.29	71.06
1963	AMEX	PST	Tue, Jun 3, 2008	71.63	71.68	70.15	70.53
1962	AMEX	PST	Mon, Jun 2, 2008	72.20	73.58	71.08	71.28
1961	AMEX	PST	Fri, May 30, 2008	72.15	72.29	71.91	72.26
1960	AMEX	PST	Thu, May 29, 2008	72.55	73.07	72.37	72.54
1959	AMEX	PST	Wed, May 28, 2008	71.49	72.00	71.27	71.96
1958	AMEX	PST	Tue, May 27, 2008	70.88	70.92	70.50	70.92
1957	AMEX	PST	Fri, May 23, 2008	70.45	70.55	70.00	70.24
1956	AMEX	PST	Thu, May 22, 2008	70.50	71.20	70.50	70.89
1955	AMEX	PST	Wed, May 21, 2008	69.90	70.01	69.65	69.82
1954	AMEX	PST	Tue, May 20, 2008	69.87	69.87	69.46	69.54
1953	AMEX	PST	Mon, May 19, 2008	70.27	70.53	69.90	69.93
1952	AMEX	PST	Fri, May 16, 2008	70.60	70.60	69.50	70.30
1951	AMEX	PST	Thu, May 15, 2008	70.70	70.72	69.88	69.88
1950	AMEX	PST	Wed, May 14, 2008	70.06	71.19	70.06	70.90
1949	AMEX	PST	Tue, May 13, 2008	70.35	70.80	70.13	70.75
1948	AMEX	PST	Mon, May 12, 2008	69.57	69.57	69.00	69.57
1947	AMEX	PST	Fri, May 9, 2008	69.34	69.46	68.98	69.38
1946	AMEX	PST	Thu, May 8, 2008	70.02	70.10	69.53	69.53
1945	AMEX	PST	Wed, May 7, 2008	71.24	71.30	70.32	70.35
1944	AMEX	PST	Tue, May 6, 2008	70.28	70.88	70.22	70.83
1943	AMEX	PST	Mon, May 5, 2008	70.34	70.67	70.28	70.34
1942	AMEX	PST	Fri, May 2, 2008	70.35	70.74	70.03	70.59
1941	AMEX	PST	Thu, May 1, 2008	69.33	69.95	69.33	69.87
1940	AMEX	PST	Thu, Feb 15, 2007	1.50	1.53	1.50	1.52
1939	AMEX	PST	Wed, Feb 14, 2007	1.53	1.55	1.50	1.50
1938	AMEX	PST	Tue, Feb 13, 2007	1.51	1.78	1.51	1.53
1937	AMEX	PST	Mon, Feb 12, 2007	1.50	1.69	1.45	1.52
1936	AMEX	PST	Fri, Feb 9, 2007	1.80	1.80	1.62	1.69
1935	AMEX	PST	Thu, Feb 8, 2007	1.74	1.88	1.70	1.84
1934	AMEX	PST	Wed, Feb 7, 2007	1.74	1.79	1.63	1.70
1933	AMEX	PST	Tue, Feb 6, 2007	1.51	1.71	1.50	1.65
1932	AMEX	PST	Mon, Feb 5, 2007	1.70	1.90	1.59	1.60
1931	AMEX	PST	Fri, Feb 2, 2007	1.80	1.91	1.61	1.70
1930	AMEX	PST	Thu, Feb 1, 2007	1.79	1.79	1.79	1.79
1929	AMEX	PST	Wed, Jan 31, 2007	1.81	1.85	1.71	1.80
1928	AMEX	PST	Tue, Jan 30, 2007	1.90	1.91	1.80	1.85
1927	AMEX	PST	Mon, Jan 29, 2007	1.83	1.95	1.67	1.90
1926	AMEX	PST	Fri, Jan 26, 2007	2.01	2.10	1.77	1.89
1925	AMEX	PST	Thu, Jan 25, 2007	1.59	2.38	1.59	2.00
1924	AMEX	PST	Wed, Jan 24, 2007	1.50	1.60	1.50	1.60
1923	AMEX	PST	Tue, Jan 23, 2007	1.50	1.55	1.50	1.55
1922	AMEX	PST	Mon, Jan 22, 2007	1.57	1.57	1.50	1.50
1921	AMEX	PST	Fri, Jan 19, 2007	1.50	1.57	1.50	1.54
1920	AMEX	PST	Thu, Jan 18, 2007	1.43	1.55	1.43	1.55
1919	AMEX	PST	Wed, Jan 17, 2007	1.56	1.57	1.49	1.55
1918	AMEX	PST	Tue, Jan 16, 2007	1.50	1.60	1.50	1.55
1917	AMEX	PST	Fri, Jan 12, 2007	1.55	1.60	1.47	1.48
1916	AMEX	PST	Thu, Jan 11, 2007	1.61	1.69	1.44	1.60
1915	AMEX	PST	Wed, Jan 10, 2007	1.56	1.65	1.56	1.65
1914	AMEX	PST	Tue, Jan 9, 2007	1.60	1.61	1.56	1.56
1913	AMEX	PST	Mon, Jan 8, 2007	1.71	1.71	1.56	1.56
1912	AMEX	PST	Fri, Jan 5, 2007	1.70	1.70	1.67	1.69
1911	AMEX	PST	Thu, Jan 4, 2007	1.60	1.71	1.60	1.66
1910	AMEX	PST	Wed, Jan 3, 2007	1.70	1.73	1.55	1.73
1909	AMEX	PST	Fri, Dec 29, 2006	1.61	1.75	1.50	1.74
1908	AMEX	PST	Thu, Dec 28, 2006	1.70	1.70	1.59	1.62
1907	AMEX	PST	Wed, Dec 27, 2006	1.60	1.70	1.60	1.70
1906	AMEX	PST	Tue, Dec 26, 2006	1.65	1.75	1.65	1.73
1905	AMEX	PST	Fri, Dec 22, 2006	1.60	1.80	1.56	1.75
1904	AMEX	PST	Thu, Dec 21, 2006	1.70	1.70	1.51	1.51
1903	AMEX	PST	Wed, Dec 20, 2006	1.78	1.98	1.50	1.76
1902	AMEX	PST	Tue, Dec 19, 2006	1.95	1.95	1.80	1.90
1901	AMEX	PST	Mon, Dec 18, 2006	1.97	2.10	1.90	1.92
1900	AMEX	PST	Fri, Dec 15, 2006	1.90	2.00	1.69	1.97
1899	AMEX	PST	Thu, Dec 14, 2006	2.00	2.00	1.60	1.81
1898	AMEX	PST	Wed, Dec 13, 2006	1.80	1.88	1.80	1.88
1897	AMEX	PST	Tue, Dec 12, 2006	2.05	2.05	1.73	1.84
1896	AMEX	PST	Mon, Dec 11, 2006	1.44	1.90	1.39	1.90
1895	AMEX	PST	Fri, Dec 8, 2006	1.43	1.43	1.40	1.42
1894	AMEX	PST	Thu, Dec 7, 2006	1.30	1.45	1.30	1.41
1893	AMEX	PST	Wed, Dec 6, 2006	1.40	1.40	1.28	1.36
1892	AMEX	PST	Tue, Dec 5, 2006	1.41	1.46	1.40	1.45
1891	AMEX	PST	Mon, Dec 4, 2006	1.48	1.52	1.35	1.40
1890	AMEX	PST	Fri, Dec 1, 2006	1.36	1.59	1.34	1.53
1889	AMEX	PST	Thu, Nov 30, 2006	1.50	1.50	1.30	1.40
1888	AMEX	PST	Wed, Nov 29, 2006	1.45	1.72	1.30	1.49
1887	AMEX	PST	Tue, Nov 28, 2006	1.85	1.85	1.25	1.46
1886	AMEX	PST	Mon, Nov 27, 2006	2.15	2.22	1.81	1.85
1885	AMEX	PST	Fri, Nov 24, 2006	2.25	2.25	2.06	2.15
1884	AMEX	PST	Wed, Nov 22, 2006	2.79	2.79	2.15	2.30
1883	AMEX	PST	Tue, Nov 21, 2006	2.40	3.97	2.26	2.40
1882	AMEX	PST	Mon, Nov 20, 2006	0.90	2.92	0.85	2.20
1881	AMEX	PST	Fri, Nov 17, 2006	0.83	0.84	0.82	0.83
1880	AMEX	PST	Thu, Nov 16, 2006	0.80	0.80	0.68	0.80
1879	AMEX	PST	Wed, Nov 15, 2006	0.68	0.75	0.68	0.70
1878	AMEX	PST	Tue, Nov 14, 2006	0.72	0.72	0.57	0.57
1877	AMEX	PST	Mon, Nov 13, 2006	0.83	0.83	0.66	0.76
1876	AMEX	PST	Fri, Nov 10, 2006	0.95	0.95	0.85	0.86
1875	AMEX	PST	Thu, Nov 9, 2006	0.87	0.95	0.87	0.95
1874	AMEX	PST	Wed, Nov 8, 2006	0.95	1.00	0.90	0.95
1873	AMEX	PST	Tue, Nov 7, 2006	0.90	1.10	0.90	1.04
1872	AMEX	PST	Fri, Oct 20, 2006	1.50	1.50	1.40	1.40
1871	AMEX	PST	Thu, Oct 19, 2006	1.35	1.37	1.15	1.26
1870	AMEX	PST	Tue, Oct 17, 2006	1.40	1.40	1.37	1.37
1869	AMEX	PST	Mon, Oct 16, 2006	1.40	1.44	1.39	1.44
1868	AMEX	PST	Fri, Oct 13, 2006	1.45	1.46	1.40	1.43
1867	AMEX	PST	Thu, Oct 12, 2006	1.38	1.45	1.38	1.45
1866	AMEX	PST	Wed, Oct 11, 2006	1.37	1.40	1.37	1.40
1865	AMEX	PST	Tue, Oct 10, 2006	1.45	1.47	1.44	1.47
1864	AMEX	PST	Fri, Oct 6, 2006	1.55	1.55	1.50	1.50
1863	AMEX	PST	Thu, Oct 5, 2006	1.35	1.60	1.20	1.55
1862	AMEX	PST	Wed, Oct 4, 2006	1.20	1.30	1.20	1.27
1861	AMEX	PST	Tue, Oct 3, 2006	1.46	1.46	1.30	1.35
1860	AMEX	PST	Mon, Oct 2, 2006	1.54	1.54	1.44	1.46
1859	AMEX	PST	Fri, Sep 29, 2006	1.50	1.71	1.50	1.60
1858	AMEX	PST	Thu, Sep 28, 2006	1.60	1.65	1.56	1.60
1857	AMEX	PST	Wed, Sep 27, 2006	1.55	1.59	1.55	1.55
1856	AMEX	PST	Tue, Sep 26, 2006	1.66	1.66	1.51	1.59
1855	AMEX	PST	Fri, Sep 22, 2006	1.70	1.76	1.70	1.71
1854	AMEX	PST	Wed, Sep 20, 2006	1.74	1.74	1.74	1.74
1853	AMEX	PST	Tue, Sep 19, 2006	1.70	1.79	1.55	1.79
1852	AMEX	PST	Mon, Sep 18, 2006	1.60	1.75	1.60	1.75
1851	AMEX	PST	Fri, Sep 15, 2006	1.73	1.73	1.70	1.70
1850	AMEX	PST	Thu, Sep 14, 2006	1.78	1.86	1.77	1.77
1849	AMEX	PST	Wed, Sep 13, 2006	1.90	1.90	1.81	1.81
1848	AMEX	PST	Tue, Sep 12, 2006	2.00	2.00	1.90	1.90
1847	AMEX	PST	Mon, Sep 11, 2006	1.69	2.05	1.69	2.00
1846	AMEX	PST	Fri, Sep 8, 2006	1.80	1.80	1.65	1.70
1845	AMEX	PST	Thu, Sep 7, 2006	1.90	1.90	1.80	1.85
1844	AMEX	PST	Tue, Sep 5, 2006	2.00	2.00	1.95	1.95
1843	AMEX	PST	Fri, Sep 1, 2006	1.84	2.05	1.60	2.05
1842	AMEX	PST	Thu, Aug 31, 2006	1.85	1.85	1.85	1.85
1841	AMEX	PST	Wed, Aug 30, 2006	1.90	1.91	1.90	1.91
1840	AMEX	PST	Tue, Aug 29, 2006	1.90	1.90	1.76	1.90
1839	AMEX	PST	Mon, Aug 28, 2006	1.93	1.95	1.90	1.90
1838	AMEX	PST	Thu, Aug 24, 2006	2.00	2.00	1.93	1.96
1837	AMEX	PST	Tue, Aug 22, 2006	2.00	2.06	1.90	2.06
1836	AMEX	PST	Mon, Aug 21, 2006	1.95	1.99	1.95	1.98
1835	AMEX	PST	Fri, Aug 18, 2006	1.94	1.95	1.94	1.95
1834	AMEX	PST	Thu, Aug 17, 2006	1.91	1.95	1.90	1.90
1833	AMEX	PST	Wed, Aug 16, 2006	2.00	2.00	1.91	1.91
1832	AMEX	PST	Tue, Aug 15, 2006	2.03	2.03	1.96	1.98
1831	AMEX	PST	Mon, Aug 14, 2006	2.15	2.22	2.03	2.03
1830	AMEX	PST	Fri, Aug 11, 2006	1.80	2.20	1.80	2.08
1829	AMEX	PST	Thu, Aug 10, 2006	1.85	1.85	1.45	1.74
1828	AMEX	PST	Wed, Aug 9, 2006	1.95	1.95	1.90	1.90
1827	AMEX	PST	Tue, Aug 8, 2006	2.20	2.20	1.89	2.00
1826	AMEX	PST	Mon, Aug 7, 2006	2.05	2.25	1.95	2.21
1825	AMEX	PST	Fri, Aug 4, 2006	2.27	2.30	2.20	2.20
1824	AMEX	PST	Thu, Aug 3, 2006	2.35	2.35	2.19	2.22
1823	AMEX	PST	Wed, Aug 2, 2006	2.46	2.46	2.44	2.44
1822	AMEX	PST	Tue, Aug 1, 2006	2.42	2.51	2.42	2.51
1821	AMEX	PST	Mon, Jul 31, 2006	2.59	2.60	2.41	2.46
1820	AMEX	PST	Fri, Jul 28, 2006	2.49	2.59	2.48	2.58
1819	AMEX	PST	Thu, Jul 27, 2006	2.60	2.60	2.40	2.51
1818	AMEX	PST	Wed, Jul 26, 2006	2.75	2.75	2.51	2.56
1817	AMEX	PST	Tue, Jul 25, 2006	2.50	2.80	2.40	2.80
1816	AMEX	PST	Mon, Jul 24, 2006	2.75	2.75	2.52	2.52
1815	AMEX	PST	Fri, Jul 21, 2006	2.70	2.85	2.70	2.76
1814	AMEX	PST	Thu, Jul 20, 2006	2.80	2.80	2.75	2.75
1813	AMEX	PST	Wed, Jul 19, 2006	2.85	2.85	2.85	2.85
1812	AMEX	PST	Tue, Jul 18, 2006	2.82	2.82	2.82	2.82
1811	AMEX	PST	Mon, Jul 17, 2006	2.95	2.95	2.85	2.85
1810	AMEX	PST	Fri, Jul 14, 2006	3.00	3.00	2.91	2.91
1809	AMEX	PST	Thu, Jul 13, 2006	2.70	3.25	2.63	3.15
1808	AMEX	PST	Wed, Jul 12, 2006	2.65	2.69	2.65	2.69
1807	AMEX	PST	Tue, Jul 11, 2006	2.78	2.80	2.70	2.75
1806	AMEX	PST	Mon, Jul 10, 2006	2.93	2.93	2.70	2.85
1805	AMEX	PST	Fri, Jul 7, 2006	2.91	2.94	2.50	2.88
1804	AMEX	PST	Thu, Jul 6, 2006	2.86	2.95	2.65	2.95
1803	AMEX	PST	Wed, Jul 5, 2006	3.15	3.15	2.90	2.90
1802	AMEX	PST	Mon, Jul 3, 2006	3.19	3.25	3.19	3.20
1801	AMEX	PST	Fri, Jun 30, 2006	3.15	3.15	3.05	3.14
1800	AMEX	PST	Thu, Jun 29, 2006	3.47	3.48	3.20	3.20
1799	AMEX	PST	Wed, Jun 28, 2006	2.80	2.90	2.80	2.89
1798	AMEX	PST	Tue, Jun 27, 2006	2.70	2.74	2.65	2.74
1797	AMEX	PST	Mon, Jun 26, 2006	2.83	2.83	2.83	2.83
1796	AMEX	PST	Fri, Jun 23, 2006	2.80	2.86	2.80	2.86
1795	AMEX	PST	Thu, Jun 22, 2006	2.75	2.79	2.75	2.76
1794	AMEX	PST	Wed, Jun 21, 2006	2.89	2.89	2.80	2.80
1793	AMEX	PST	Tue, Jun 20, 2006	2.99	2.99	2.80	2.80
1792	AMEX	PST	Mon, Jun 19, 2006	2.81	2.89	2.81	2.89
1791	AMEX	PST	Fri, Jun 16, 2006	2.94	2.94	2.78	2.84
1790	AMEX	PST	Thu, Jun 15, 2006	2.84	3.00	2.84	2.90
1789	AMEX	PST	Wed, Jun 14, 2006	2.94	2.99	2.81	2.94
1788	AMEX	PST	Tue, Jun 13, 2006	2.89	2.92	2.89	2.92
1787	AMEX	PST	Mon, Jun 12, 2006	2.91	2.92	2.81	2.81
1786	AMEX	PST	Fri, Jun 9, 2006	2.95	2.95	2.95	2.95
1785	AMEX	PST	Wed, Jun 7, 2006	3.00	3.04	2.95	3.04
1784	AMEX	PST	Tue, Jun 6, 2006	2.95	2.99	2.95	2.95
1783	AMEX	PST	Mon, Jun 5, 2006	2.95	3.21	2.90	2.90
1782	AMEX	PST	Fri, Jun 2, 2006	3.06	3.06	2.95	2.95
1781	AMEX	PST	Thu, Jun 1, 2006	3.20	3.20	3.05	3.06
1780	AMEX	PST	Wed, May 31, 2006	2.85	3.26	2.75	3.26
1779	AMEX	PST	Tue, May 30, 2006	3.08	3.20	2.78	2.84
1778	AMEX	PST	Fri, May 26, 2006	3.09	3.10	3.00	3.00
1777	AMEX	PST	Thu, May 25, 2006	3.00	3.04	3.00	3.04
1776	AMEX	PST	Wed, May 24, 2006	3.00	3.02	3.00	3.02
1775	AMEX	PST	Tue, May 23, 2006	3.05	3.10	3.05	3.08
1774	AMEX	PST	Mon, May 22, 2006	3.15	3.15	3.10	3.10
1773	AMEX	PST	Thu, May 18, 2006	3.07	3.10	3.07	3.10
1772	AMEX	PST	Wed, May 17, 2006	3.11	3.11	3.07	3.07
1771	AMEX	PST	Tue, May 16, 2006	3.16	3.17	3.11	3.11
1770	AMEX	PST	Mon, May 15, 2006	3.11	3.11	3.11	3.11
1769	AMEX	PST	Thu, May 11, 2006	3.08	3.11	3.08	3.11
1768	AMEX	PST	Wed, May 10, 2006	3.21	3.21	3.21	3.21
1767	AMEX	PST	Mon, May 8, 2006	3.20	3.21	3.20	3.20
1766	AMEX	PST	Fri, May 5, 2006	3.20	3.20	3.18	3.18
1765	AMEX	PST	Thu, May 4, 2006	3.20	3.24	3.18	3.24
1764	AMEX	PST	Wed, May 3, 2006	3.25	3.26	3.25	3.26
1763	AMEX	PST	Tue, May 2, 2006	3.33	3.43	3.30	3.30
1762	AMEX	PST	Mon, May 1, 2006	3.26	3.26	3.26	3.26
1761	AMEX	PST	Fri, Apr 28, 2006	3.30	3.40	3.25	3.25
1760	AMEX	PST	Thu, Apr 27, 2006	3.35	3.38	3.31	3.38
1759	AMEX	PST	Wed, Apr 26, 2006	3.35	3.39	3.30	3.34
1758	AMEX	PST	Tue, Apr 25, 2006	3.41	3.46	3.30	3.35
1757	AMEX	PST	Mon, Apr 24, 2006	2.96	3.75	2.85	3.40
1756	AMEX	PST	Fri, Apr 21, 2006	3.04	3.04	2.95	2.95
1755	AMEX	PST	Thu, Apr 20, 2006	2.80	2.94	2.78	2.94
1754	AMEX	PST	Wed, Apr 19, 2006	2.85	3.15	2.81	2.85
1753	AMEX	PST	Tue, Apr 18, 2006	3.00	3.00	2.90	2.90
1752	AMEX	PST	Mon, Apr 17, 2006	3.15	3.20	3.05	3.05
1751	AMEX	PST	Thu, Apr 13, 2006	3.24	3.24	3.15	3.20
1750	AMEX	PST	Wed, Apr 12, 2006	3.25	3.25	3.24	3.24
1749	AMEX	PST	Tue, Apr 11, 2006	3.30	3.30	3.26	3.26
1748	AMEX	PST	Mon, Apr 10, 2006	3.65	3.70	3.25	3.34
1747	AMEX	PST	Fri, Apr 7, 2006	2.80	4.30	2.60	3.60
1746	AMEX	PST	Thu, Apr 6, 2006	3.10	3.10	3.00	3.05
1745	AMEX	PST	Wed, Apr 5, 2006	3.05	3.10	2.99	3.10
1744	AMEX	PST	Mon, Apr 3, 2006	3.06	3.10	2.95	3.10
1743	AMEX	PST	Thu, Mar 30, 2006	3.06	3.06	3.06	3.06
1742	AMEX	PST	Wed, Mar 29, 2006	3.10	3.10	3.06	3.06
1741	AMEX	PST	Tue, Mar 28, 2006	3.09	3.19	3.05	3.09
1740	AMEX	PST	Mon, Mar 27, 2006	3.06	3.10	3.03	3.09
1739	AMEX	PST	Fri, Mar 24, 2006	3.10	3.10	3.05	3.05
1738	AMEX	PST	Thu, Mar 23, 2006	3.15	3.15	3.11	3.11
1737	AMEX	PST	Tue, Mar 21, 2006	3.10	3.10	3.10	3.10
1736	AMEX	PST	Mon, Mar 20, 2006	3.10	3.15	3.09	3.15
1735	AMEX	PST	Fri, Mar 17, 2006	3.15	3.15	3.00	3.15
1734	AMEX	PST	Thu, Mar 16, 2006	3.60	3.60	3.20	3.20
1733	AMEX	PST	Wed, Mar 15, 2006	3.10	3.10	3.05	3.05
1732	AMEX	PST	Tue, Mar 14, 2006	3.15	3.15	3.11	3.11
1731	AMEX	PST	Mon, Mar 13, 2006	3.10	3.12	3.00	3.12
1730	AMEX	PST	Fri, Mar 10, 2006	2.70	3.16	2.50	3.09
1729	AMEX	PST	Thu, Mar 9, 2006	2.60	2.65	2.60	2.65
1728	AMEX	PST	Wed, Mar 8, 2006	2.55	2.70	2.35	2.65
1727	AMEX	PST	Tue, Mar 7, 2006	2.40	2.76	2.27	2.76
1726	AMEX	PST	Mon, Mar 6, 2006	2.74	2.74	2.55	2.56
1725	AMEX	PST	Fri, Mar 3, 2006	2.85	2.85	2.76	2.79
1724	AMEX	PST	Thu, Mar 2, 2006	3.00	3.00	2.90	2.90
1723	AMEX	PST	Wed, Mar 1, 2006	3.10	3.10	3.05	3.05
1722	AMEX	PST	Tue, Feb 28, 2006	3.20	3.20	3.11	3.11
1721	AMEX	PST	Mon, Feb 27, 2006	3.10	3.40	3.10	3.17
1720	AMEX	PST	Fri, Feb 24, 2006	3.09	3.09	3.05	3.09
1719	AMEX	PST	Thu, Feb 23, 2006	3.10	3.10	3.00	3.09
1718	AMEX	PST	Wed, Feb 22, 2006	3.35	3.39	3.10	3.10
1717	AMEX	PST	Tue, Feb 21, 2006	3.52	3.52	3.30	3.30
1716	AMEX	PST	Thu, Feb 16, 2006	3.65	3.65	3.60	3.60
1715	AMEX	PST	Wed, Feb 15, 2006	3.85	3.85	3.66	3.66
1714	AMEX	PST	Tue, Feb 14, 2006	3.90	3.90	3.85	3.88
1713	AMEX	PST	Mon, Feb 13, 2006	3.95	3.95	3.95	3.95
1712	AMEX	PST	Fri, Feb 10, 2006	3.94	3.98	3.94	3.98
1711	AMEX	PST	Thu, Feb 9, 2006	3.85	3.91	3.85	3.91
1710	AMEX	PST	Wed, Feb 8, 2006	3.95	3.95	3.86	3.86
1709	AMEX	PST	Tue, Feb 7, 2006	4.00	4.08	4.00	4.00
1708	AMEX	PST	Mon, Feb 6, 2006	3.94	4.10	3.94	4.00
1707	AMEX	PST	Fri, Feb 3, 2006	3.87	4.00	3.86	3.99
1706	AMEX	PST	Thu, Feb 2, 2006	3.95	4.00	3.90	3.90
1705	AMEX	PST	Wed, Feb 1, 2006	4.07	4.07	3.95	3.95
1704	AMEX	PST	Tue, Jan 31, 2006	4.10	4.10	4.07	4.10
1703	AMEX	PST	Mon, Jan 30, 2006	4.25	4.25	4.10	4.10
1702	AMEX	PST	Fri, Jan 27, 2006	4.35	4.35	4.26	4.26
1701	AMEX	PST	Thu, Jan 26, 2006	4.45	4.45	4.40	4.40
1700	AMEX	PST	Mon, Jan 23, 2006	4.20	4.30	4.20	4.30
1699	AMEX	PST	Fri, Jan 20, 2006	4.35	4.35	4.21	4.25
1698	AMEX	PST	Thu, Jan 19, 2006	4.30	4.30	4.25	4.25
1697	AMEX	PST	Wed, Jan 18, 2006	4.37	4.40	4.35	4.35
1696	AMEX	PST	Tue, Jan 17, 2006	4.45	4.45	4.40	4.40
1695	AMEX	PST	Fri, Jan 13, 2006	4.48	4.55	4.40	4.45
1694	AMEX	PST	Thu, Jan 12, 2006	4.40	4.50	4.39	4.50
1693	AMEX	PST	Wed, Jan 11, 2006	4.40	4.40	4.31	4.33
1692	AMEX	PST	Tue, Jan 10, 2006	4.45	4.45	4.36	4.36
1691	AMEX	PST	Mon, Jan 9, 2006	4.64	4.70	4.50	4.50
1690	AMEX	PST	Thu, Jan 5, 2006	4.68	4.68	4.58	4.60
1689	AMEX	PST	Wed, Jan 4, 2006	4.60	4.68	4.50	4.68
1688	AMEX	PST	Tue, Jan 3, 2006	4.67	4.68	4.45	4.60
1687	AMEX	PST	Fri, Dec 30, 2005	4.50	4.60	4.45	4.60
1686	AMEX	PST	Thu, Dec 29, 2005	4.45	4.50	4.40	4.50
1685	AMEX	PST	Wed, Dec 28, 2005	4.30	4.51	4.30	4.45
1684	AMEX	PST	Tue, Dec 27, 2005	4.36	4.36	4.35	4.35
1683	AMEX	PST	Fri, Dec 23, 2005	4.06	4.35	4.06	4.35
1682	AMEX	PST	Thu, Dec 22, 2005	4.20	4.20	4.10	4.11
1681	AMEX	PST	Wed, Dec 21, 2005	4.25	4.25	4.25	4.25
1680	AMEX	PST	Tue, Dec 20, 2005	4.35	4.35	4.30	4.30
1679	AMEX	PST	Mon, Dec 19, 2005	4.53	4.53	4.40	4.40
1678	AMEX	PST	Fri, Dec 16, 2005	4.39	4.39	4.31	4.38
1677	AMEX	PST	Thu, Dec 15, 2005	4.30	4.32	4.30	4.32
1676	AMEX	PST	Wed, Dec 14, 2005	4.45	4.45	4.30	4.39
1675	AMEX	PST	Tue, Dec 13, 2005	4.25	4.40	4.20	4.40
1674	AMEX	PST	Mon, Dec 12, 2005	4.50	4.55	4.30	4.30
1673	AMEX	PST	Fri, Dec 9, 2005	4.55	4.55	4.40	4.46
1672	AMEX	PST	Thu, Dec 8, 2005	4.55	4.60	4.35	4.50
1671	AMEX	PST	Wed, Dec 7, 2005	4.60	4.60	4.50	4.50
1670	AMEX	PST	Tue, Dec 6, 2005	4.46	4.64	4.45	4.60
1669	AMEX	PST	Mon, Dec 5, 2005	4.60	4.60	4.50	4.51
1668	AMEX	PST	Fri, Dec 2, 2005	4.30	4.60	4.30	4.60
1667	AMEX	PST	Thu, Dec 1, 2005	4.16	4.30	4.16	4.25
1666	AMEX	PST	Wed, Nov 30, 2005	4.00	4.15	4.00	4.15
1665	AMEX	PST	Tue, Nov 29, 2005	4.10	4.15	4.00	4.15
1664	AMEX	PST	Mon, Nov 28, 2005	3.95	4.09	3.90	4.02
1663	AMEX	PST	Fri, Nov 25, 2005	3.75	3.95	3.60	3.90
1662	AMEX	PST	Wed, Nov 23, 2005	3.35	3.74	3.23	3.74
1661	AMEX	PST	Tue, Nov 22, 2005	3.22	3.35	3.22	3.35
1660	AMEX	PST	Mon, Nov 21, 2005	3.21	3.26	3.21	3.26
1659	AMEX	PST	Fri, Nov 18, 2005	3.40	3.40	3.29	3.29
1658	AMEX	PST	Thu, Nov 17, 2005	3.50	3.50	3.40	3.40
1657	AMEX	PST	Wed, Nov 16, 2005	3.51	3.55	3.45	3.53
1656	AMEX	PST	Tue, Nov 15, 2005	3.60	3.60	3.55	3.55
1655	AMEX	PST	Mon, Nov 14, 2005	3.64	3.64	3.56	3.60
1654	AMEX	PST	Fri, Nov 11, 2005	3.70	3.72	3.56	3.64
1653	AMEX	PST	Thu, Nov 10, 2005	3.79	3.85	3.63	3.66
1652	AMEX	PST	Wed, Nov 9, 2005	3.53	3.75	3.50	3.75
1651	AMEX	PST	Tue, Nov 8, 2005	3.35	3.39	3.32	3.39
1650	AMEX	PST	Mon, Nov 7, 2005	3.40	3.40	3.31	3.31
1649	AMEX	PST	Fri, Nov 4, 2005	3.33	3.33	3.28	3.28
1648	AMEX	PST	Thu, Nov 3, 2005	3.35	3.35	3.33	3.33
1647	AMEX	PST	Wed, Nov 2, 2005	3.35	3.35	3.35	3.35
1646	AMEX	PST	Tue, Nov 1, 2005	3.34	3.40	3.34	3.34
1645	AMEX	PST	Mon, Oct 31, 2005	3.30	3.34	3.30	3.34
1644	AMEX	PST	Fri, Oct 28, 2005	3.25	3.27	3.25	3.27
1643	AMEX	PST	Thu, Oct 27, 2005	3.21	3.25	3.21	3.25
1642	AMEX	PST	Wed, Oct 26, 2005	3.34	3.34	3.21	3.21
1641	AMEX	PST	Tue, Oct 25, 2005	3.33	3.34	3.32	3.34
1640	AMEX	PST	Mon, Oct 24, 2005	3.33	3.33	3.32	3.33
1639	AMEX	PST	Fri, Oct 21, 2005	3.30	3.33	3.29	3.33
1638	AMEX	PST	Thu, Oct 20, 2005	3.23	3.29	3.23	3.29
1637	AMEX	PST	Wed, Oct 19, 2005	3.22	3.24	3.22	3.24
1636	AMEX	PST	Tue, Oct 18, 2005	3.34	3.34	3.24	3.24
1635	AMEX	PST	Mon, Oct 17, 2005	3.35	3.39	3.30	3.35
1634	AMEX	PST	Fri, Oct 14, 2005	3.30	3.30	3.30	3.30
1633	AMEX	PST	Thu, Oct 13, 2005	3.22	3.30	3.22	3.30
1632	AMEX	PST	Wed, Oct 12, 2005	3.38	3.38	3.26	3.26
1631	AMEX	PST	Tue, Oct 11, 2005	3.38	3.38	3.36	3.36
1630	AMEX	PST	Mon, Oct 10, 2005	3.36	3.41	3.35	3.41
1629	AMEX	PST	Fri, Oct 7, 2005	3.42	3.42	3.35	3.35
1628	AMEX	PST	Thu, Oct 6, 2005	3.42	3.42	3.42	3.42
1627	AMEX	PST	Wed, Oct 5, 2005	3.50	3.53	3.42	3.42
1626	AMEX	PST	Tue, Oct 4, 2005	3.51	3.54	3.50	3.54
1625	AMEX	PST	Mon, Oct 3, 2005	3.50	3.55	3.45	3.55
1624	AMEX	PST	Fri, Sep 30, 2005	3.45	3.51	3.45	3.45
1623	AMEX	PST	Thu, Sep 29, 2005	3.32	3.38	3.32	3.38
1622	AMEX	PST	Wed, Sep 28, 2005	3.30	3.35	3.30	3.35
1621	AMEX	PST	Tue, Sep 27, 2005	3.45	3.45	3.30	3.30
1620	AMEX	PST	Mon, Sep 26, 2005	3.45	3.49	3.45	3.45
1619	AMEX	PST	Fri, Sep 23, 2005	3.50	3.50	3.45	3.45
1618	AMEX	PST	Thu, Sep 22, 2005	3.52	3.52	3.50	3.50
1617	AMEX	PST	Wed, Sep 21, 2005	3.52	3.55	3.50	3.55
1616	AMEX	PST	Tue, Sep 20, 2005	3.55	3.55	3.52	3.52
1615	AMEX	PST	Mon, Sep 19, 2005	3.60	3.60	3.55	3.55
1614	AMEX	PST	Fri, Sep 16, 2005	3.50	3.60	3.50	3.55
1613	AMEX	PST	Thu, Sep 15, 2005	3.44	3.55	3.44	3.55
1612	AMEX	PST	Wed, Sep 14, 2005	3.40	3.49	3.40	3.49
1611	AMEX	PST	Tue, Sep 13, 2005	3.40	3.45	3.32	3.34
1610	AMEX	PST	Fri, Sep 9, 2005	3.35	3.35	3.35	3.35
1609	AMEX	PST	Thu, Sep 8, 2005	3.20	3.50	3.20	3.50
1608	AMEX	PST	Wed, Sep 7, 2005	3.10	3.30	3.10	3.30
1607	AMEX	PST	Tue, Sep 6, 2005	3.30	3.30	3.15	3.15
1606	AMEX	PST	Fri, Sep 2, 2005	3.50	3.50	3.40	3.40
1605	AMEX	PST	Thu, Sep 1, 2005	3.40	3.55	3.40	3.45
1604	AMEX	PST	Wed, Aug 31, 2005	3.48	3.49	3.40	3.40
1603	AMEX	PST	Tue, Aug 30, 2005	3.50	3.59	3.41	3.59
1602	AMEX	PST	Mon, Aug 29, 2005	3.47	3.47	3.44	3.44
1601	AMEX	PST	Fri, Aug 26, 2005	3.45	3.55	3.40	3.50
1600	AMEX	PST	Thu, Aug 25, 2005	3.10	3.40	3.05	3.35
1599	AMEX	PST	Wed, Aug 24, 2005	3.10	3.10	3.05	3.05
1598	AMEX	PST	Tue, Aug 23, 2005	3.03	3.25	3.03	3.10
1597	AMEX	PST	Mon, Aug 22, 2005	3.00	3.00	2.95	2.99
1596	AMEX	PST	Fri, Aug 19, 2005	3.10	3.10	3.00	3.00
1595	AMEX	PST	Thu, Aug 18, 2005	2.90	3.05	2.90	3.00
1594	AMEX	PST	Wed, Aug 17, 2005	3.05	3.05	2.90	2.90
1593	AMEX	PST	Tue, Aug 16, 2005	3.15	3.15	3.10	3.10
1592	AMEX	PST	Mon, Aug 15, 2005	3.05	3.10	3.00	3.10
1591	AMEX	PST	Fri, Aug 12, 2005	3.20	3.20	3.15	3.15
1590	AMEX	PST	Thu, Aug 11, 2005	3.15	3.15	3.07	3.15
1589	AMEX	PST	Wed, Aug 10, 2005	3.25	3.25	3.25	3.25
1588	AMEX	PST	Tue, Aug 9, 2005	3.23	3.25	3.23	3.25
1587	AMEX	PST	Mon, Aug 8, 2005	3.20	3.28	3.20	3.28
1586	AMEX	PST	Fri, Aug 5, 2005	3.16	3.28	3.07	3.28
1585	AMEX	PST	Wed, Aug 3, 2005	3.30	3.30	3.15	3.15
1584	AMEX	PST	Tue, Aug 2, 2005	3.40	3.40	3.24	3.24
1583	AMEX	PST	Mon, Aug 1, 2005	3.50	3.55	3.30	3.30
1582	AMEX	PST	Fri, Jul 29, 2005	3.35	3.50	3.25	3.50
1581	AMEX	PST	Thu, Jul 28, 2005	3.45	3.45	3.30	3.38
1580	AMEX	PST	Wed, Jul 27, 2005	3.55	3.55	3.45	3.45
1579	AMEX	PST	Tue, Jul 26, 2005	3.60	3.60	3.55	3.55
1578	AMEX	PST	Mon, Jul 25, 2005	3.60	3.65	3.60	3.60
1577	AMEX	PST	Wed, Jul 20, 2005	3.51	3.55	3.51	3.55
1576	AMEX	PST	Mon, Jul 18, 2005	3.65	3.65	3.60	3.60
1575	AMEX	PST	Thu, Jul 14, 2005	3.60	3.75	3.60	3.75
1574	AMEX	PST	Wed, Jul 13, 2005	3.52	3.62	3.52	3.60
1573	AMEX	PST	Tue, Jul 12, 2005	3.53	3.53	3.52	3.52
1572	AMEX	PST	Mon, Jul 11, 2005	3.40	3.63	3.36	3.63
1571	AMEX	PST	Fri, Jul 8, 2005	3.40	3.43	3.40	3.40
1570	AMEX	PST	Thu, Jul 7, 2005	3.70	3.70	3.35	3.41
1569	AMEX	PST	Wed, Jul 6, 2005	3.50	3.65	3.40	3.65
1568	AMEX	PST	Tue, Jul 5, 2005	3.85	3.90	3.60	3.60
1567	AMEX	PST	Fri, Jul 1, 2005	3.73	3.80	3.73	3.80
1566	AMEX	PST	Thu, Jun 30, 2005	3.25	3.70	3.25	3.68
1565	AMEX	PST	Wed, Jun 29, 2005	3.27	3.30	3.20	3.22
1564	AMEX	PST	Tue, Jun 28, 2005	3.30	3.37	3.27	3.32
1563	AMEX	PST	Fri, Jun 24, 2005	3.49	3.49	3.31	3.40
1562	AMEX	PST	Thu, Jun 23, 2005	3.60	3.61	3.51	3.55
1561	AMEX	PST	Wed, Jun 22, 2005	3.60	3.60	3.60	3.60
1560	AMEX	PST	Tue, Jun 21, 2005	3.70	3.70	3.68	3.68
1559	AMEX	PST	Mon, Jun 20, 2005	3.75	3.75	3.69	3.69
1558	AMEX	PST	Fri, Jun 17, 2005	3.56	3.68	3.56	3.59
1557	AMEX	PST	Thu, Jun 16, 2005	3.89	3.89	3.66	3.66
1556	AMEX	PST	Tue, Jun 14, 2005	3.80	3.80	3.80	3.80
1555	AMEX	PST	Fri, Jun 10, 2005	3.80	3.90	3.80	3.80
1554	AMEX	PST	Thu, Jun 9, 2005	3.86	3.86	3.85	3.86
1553	AMEX	PST	Tue, Jun 7, 2005	3.95	3.96	3.95	3.96
1552	AMEX	PST	Mon, Jun 6, 2005	3.90	4.00	3.85	3.95
1551	AMEX	PST	Thu, Jun 2, 2005	4.20	4.20	3.90	3.90
1550	AMEX	PST	Wed, Jun 1, 2005	4.15	4.22	4.13	4.15
1549	AMEX	PST	Tue, May 31, 2005	3.70	4.15	3.65	4.15
1548	AMEX	PST	Fri, May 27, 2005	3.68	3.68	3.65	3.65
1547	AMEX	PST	Thu, May 26, 2005	3.58	3.69	3.58	3.68
1546	AMEX	PST	Wed, May 25, 2005	3.65	3.65	3.55	3.61
1545	AMEX	PST	Tue, May 24, 2005	3.70	3.70	3.60	3.65
1544	AMEX	PST	Mon, May 23, 2005	3.75	3.75	3.65	3.75
1543	AMEX	PST	Fri, May 20, 2005	3.95	3.95	3.75	3.75
1542	AMEX	PST	Thu, May 19, 2005	3.94	4.00	3.85	3.85
1541	AMEX	PST	Tue, May 17, 2005	3.91	3.91	3.81	3.84
1540	AMEX	PST	Mon, May 16, 2005	3.98	3.98	3.86	3.86
1539	AMEX	PST	Fri, May 13, 2005	3.83	4.00	3.83	3.95
1538	AMEX	PST	Thu, May 12, 2005	3.85	3.85	3.75	3.84
1537	AMEX	PST	Wed, May 11, 2005	3.90	4.00	3.85	3.85
1536	AMEX	PST	Tue, May 10, 2005	3.98	3.98	3.90	3.90
1535	AMEX	PST	Mon, May 9, 2005	3.90	3.93	3.70	3.93
1534	AMEX	PST	Fri, May 6, 2005	3.95	3.96	3.90	3.90
1533	AMEX	PST	Thu, May 5, 2005	3.90	4.15	3.85	3.90
1532	AMEX	PST	Wed, May 4, 2005	3.90	3.90	3.75	3.75
1531	AMEX	PST	Tue, May 3, 2005	4.00	4.07	3.84	3.84
1530	AMEX	PST	Mon, May 2, 2005	4.00	4.10	3.95	3.95
1529	AMEX	PST	Fri, Apr 29, 2005	4.18	4.18	3.95	4.01
1528	AMEX	PST	Thu, Apr 28, 2005	4.25	4.35	4.12	4.12
1527	AMEX	PST	Wed, Apr 27, 2005	4.51	4.70	4.35	4.35
1526	AMEX	PST	Tue, Apr 26, 2005	4.50	4.51	4.45	4.51
1525	AMEX	PST	Mon, Apr 25, 2005	4.77	4.80	4.60	4.60
1524	AMEX	PST	Fri, Apr 22, 2005	4.89	4.89	4.80	4.87
1523	AMEX	PST	Thu, Apr 21, 2005	5.00	5.09	4.65	4.85
1522	AMEX	PST	Wed, Apr 20, 2005	4.90	4.93	4.90	4.93
1521	AMEX	PST	Tue, Apr 19, 2005	4.80	4.86	4.80	4.84
1520	AMEX	PST	Mon, Apr 18, 2005	5.05	5.05	4.80	4.80
1519	AMEX	PST	Fri, Apr 15, 2005	5.00	5.04	4.92	5.04
1518	AMEX	PST	Thu, Apr 14, 2005	5.23	5.33	4.85	4.95
1517	AMEX	PST	Wed, Apr 13, 2005	5.85	5.85	5.35	5.40
1516	AMEX	PST	Tue, Apr 12, 2005	5.90	5.95	5.90	5.90
1515	AMEX	PST	Mon, Apr 11, 2005	6.13	6.13	5.85	5.85
1514	AMEX	PST	Fri, Apr 8, 2005	6.15	6.23	6.13	6.15
1513	AMEX	PST	Thu, Apr 7, 2005	6.15	6.22	6.00	6.12
1512	AMEX	PST	Wed, Apr 6, 2005	6.00	6.15	5.95	6.05
1511	AMEX	PST	Tue, Apr 5, 2005	5.53	6.05	5.53	5.95
1510	AMEX	PST	Mon, Apr 4, 2005	5.20	5.43	5.20	5.43
1509	AMEX	PST	Fri, Apr 1, 2005	5.58	5.58	5.26	5.33
1508	AMEX	PST	Thu, Mar 31, 2005	5.33	5.50	5.30	5.50
1507	AMEX	PST	Wed, Mar 30, 2005	5.20	5.33	5.20	5.27
1506	AMEX	PST	Tue, Mar 29, 2005	5.17	5.28	5.17	5.22
1505	AMEX	PST	Mon, Mar 28, 2005	5.00	5.34	5.00	5.25
1504	AMEX	PST	Thu, Mar 24, 2005	5.33	5.40	5.12	5.17
1503	AMEX	PST	Wed, Mar 23, 2005	5.08	5.24	5.03	5.08
1502	AMEX	PST	Tue, Mar 22, 2005	5.50	5.50	5.25	5.25
1501	AMEX	PST	Mon, Mar 21, 2005	5.79	5.79	5.50	5.50
1500	AMEX	PST	Fri, Mar 18, 2005	5.82	5.92	5.75	5.80
1499	AMEX	PST	Thu, Mar 17, 2005	5.83	5.93	5.72	5.93
1498	AMEX	PST	Wed, Mar 16, 2005	6.22	6.25	5.85	5.96
1497	AMEX	PST	Tue, Mar 15, 2005	6.00	6.26	5.86	6.26
1496	AMEX	PST	Mon, Mar 14, 2005	5.88	6.10	5.73	5.84
1495	AMEX	PST	Fri, Mar 11, 2005	5.43	5.88	5.33	5.80
1494	AMEX	PST	Thu, Mar 10, 2005	4.76	5.33	4.75	5.25
1493	AMEX	PST	Wed, Mar 9, 2005	4.72	4.75	4.67	4.72
1492	AMEX	PST	Tue, Mar 8, 2005	5.00	5.00	4.67	4.72
1491	AMEX	PST	Mon, Mar 7, 2005	5.34	5.34	5.17	5.17
1490	AMEX	PST	Fri, Mar 4, 2005	5.58	5.60	5.20	5.47
1489	AMEX	PST	Wed, Mar 2, 2005	5.60	5.60	5.60	5.60
1488	AMEX	PST	Tue, Mar 1, 2005	5.65	5.65	5.65	5.65
1487	AMEX	PST	Mon, Feb 28, 2005	5.65	5.65	5.65	5.65
1486	AMEX	PST	Fri, Feb 25, 2005	5.59	5.75	5.59	5.75
1485	AMEX	PST	Thu, Feb 24, 2005	5.58	5.62	5.58	5.62
1484	AMEX	PST	Wed, Feb 23, 2005	5.67	5.67	5.56	5.58
1483	AMEX	PST	Tue, Feb 22, 2005	5.67	5.75	5.65	5.75
1482	AMEX	PST	Fri, Feb 18, 2005	5.75	5.75	5.65	5.74
1481	AMEX	PST	Thu, Feb 17, 2005	5.67	5.83	5.58	5.75
1480	AMEX	PST	Wed, Feb 16, 2005	5.79	5.79	5.42	5.63
1479	AMEX	PST	Tue, Feb 15, 2005	5.98	5.98	5.87	5.87
1478	AMEX	PST	Mon, Feb 14, 2005	5.98	6.00	5.93	5.98
1477	AMEX	PST	Fri, Feb 11, 2005	5.83	6.07	5.83	5.92
1476	AMEX	PST	Thu, Feb 10, 2005	6.02	6.09	5.90	5.90
1475	AMEX	PST	Wed, Feb 9, 2005	6.00	6.48	5.83	5.99
1474	AMEX	PST	Tue, Feb 8, 2005	6.66	7.00	6.40	6.43
1473	AMEX	PST	Mon, Feb 7, 2005	6.65	6.66	6.40	6.65
1472	AMEX	PST	Fri, Feb 4, 2005	6.05	6.48	5.85	6.33
1471	AMEX	PST	Thu, Feb 3, 2005	5.75	5.83	5.67	5.72
1470	AMEX	PST	Wed, Feb 2, 2005	5.62	5.67	5.52	5.67
1469	AMEX	PST	Tue, Feb 1, 2005	5.67	5.67	5.67	5.67
1468	AMEX	PST	Mon, Jan 31, 2005	5.75	5.75	5.50	5.53
1467	AMEX	PST	Fri, Jan 28, 2005	5.40	5.70	5.40	5.50
1466	AMEX	PST	Thu, Jan 27, 2005	5.51	5.51	5.35	5.42
1465	AMEX	PST	Wed, Jan 26, 2005	5.93	6.00	5.50	5.65
1464	AMEX	PST	Tue, Jan 25, 2005	5.88	5.88	5.83	5.83
1463	AMEX	PST	Mon, Jan 24, 2005	5.80	5.85	5.72	5.85
1462	AMEX	PST	Fri, Jan 21, 2005	6.05	6.05	5.80	5.80
1461	AMEX	PST	Thu, Jan 20, 2005	5.58	6.17	5.42	5.97
1460	AMEX	PST	Wed, Jan 19, 2005	5.80	5.83	5.58	5.58
1459	AMEX	PST	Tue, Jan 18, 2005	5.48	5.73	5.37	5.73
1458	AMEX	PST	Fri, Jan 14, 2005	5.45	5.75	5.45	5.54
1457	AMEX	PST	Thu, Jan 13, 2005	5.70	5.79	5.17	5.47
1456	AMEX	PST	Wed, Jan 12, 2005	4.83	6.48	4.70	5.78
1455	AMEX	PST	Tue, Jan 11, 2005	5.67	5.67	4.87	4.92
1454	AMEX	PST	Mon, Jan 10, 2005	6.45	6.46	5.67	5.83
1453	AMEX	PST	Fri, Jan 7, 2005	6.67	6.67	6.12	6.33
1452	AMEX	PST	Thu, Jan 6, 2005	6.27	7.33	6.22	6.80
1451	AMEX	PST	Wed, Jan 5, 2005	5.13	7.00	4.95	6.14
1450	AMEX	PST	Tue, Jan 4, 2005	4.33	4.75	4.33	4.75
1449	AMEX	PST	Mon, Jan 3, 2005	4.25	4.33	4.25	4.29
1448	AMEX	PST	Fri, Dec 31, 2004	4.18	4.24	4.18	4.24
1447	AMEX	PST	Thu, Dec 30, 2004	4.23	4.25	4.15	4.25
1446	AMEX	PST	Wed, Dec 29, 2004	4.00	4.25	4.00	4.23
1445	AMEX	PST	Tue, Dec 28, 2004	3.35	4.02	3.35	4.00
1444	AMEX	PST	Mon, Dec 27, 2004	3.35	3.35	3.35	3.35
1443	AMEX	PST	Thu, Dec 23, 2004	3.37	3.37	3.34	3.34
1442	AMEX	PST	Wed, Dec 22, 2004	3.38	3.38	3.33	3.37
1441	AMEX	PST	Tue, Dec 21, 2004	3.40	3.40	3.40	3.40
1440	AMEX	PST	Mon, Dec 20, 2004	3.47	3.47	3.47	3.47
1439	AMEX	PST	Fri, Dec 17, 2004	3.50	3.50	3.50	3.50
1438	AMEX	PST	Thu, Dec 16, 2004	3.50	3.50	3.50	3.50
1437	AMEX	PST	Tue, Dec 14, 2004	3.50	3.50	3.50	3.50
1436	AMEX	PST	Mon, Dec 13, 2004	3.57	3.57	3.57	3.57
1435	AMEX	PST	Fri, Dec 10, 2004	3.37	3.50	3.37	3.50
1434	AMEX	PST	Thu, Dec 9, 2004	3.48	3.49	3.37	3.37
1433	AMEX	PST	Wed, Dec 8, 2004	3.63	3.63	3.54	3.54
1432	AMEX	PST	Tue, Dec 7, 2004	3.73	3.73	3.68	3.68
1431	AMEX	PST	Mon, Dec 6, 2004	3.70	3.72	3.68	3.68
1430	AMEX	PST	Fri, Dec 3, 2004	3.62	3.62	3.62	3.62
1429	AMEX	PST	Thu, Dec 2, 2004	3.85	3.85	3.66	3.66
1428	AMEX	PST	Tue, Nov 30, 2004	3.87	3.92	3.87	3.87
1427	AMEX	PST	Mon, Nov 29, 2004	3.78	3.88	3.78	3.80
1426	AMEX	PST	Fri, Nov 26, 2004	3.83	3.83	3.83	3.83
1425	AMEX	PST	Wed, Nov 24, 2004	3.78	3.88	3.77	3.80
1424	AMEX	PST	Tue, Nov 23, 2004	3.67	3.70	3.67	3.70
1423	AMEX	PST	Mon, Nov 22, 2004	3.63	3.70	3.63	3.70
1422	AMEX	PST	Fri, Nov 19, 2004	3.53	3.57	3.53	3.57
1421	AMEX	PST	Thu, Nov 18, 2004	3.53	3.55	3.53	3.55
1420	AMEX	PST	Wed, Nov 17, 2004	3.57	3.57	3.57	3.57
1419	AMEX	PST	Tue, Nov 16, 2004	3.48	3.53	3.48	3.53
1418	AMEX	PST	Mon, Nov 15, 2004	3.42	3.52	3.42	3.52
1417	AMEX	PST	Fri, Nov 12, 2004	3.42	3.51	3.42	3.47
1416	AMEX	PST	Thu, Nov 11, 2004	3.52	3.52	3.40	3.42
1415	AMEX	PST	Wed, Nov 10, 2004	3.57	3.57	3.57	3.57
1414	AMEX	PST	Tue, Nov 9, 2004	3.65	3.65	3.55	3.62
1413	AMEX	PST	Mon, Nov 8, 2004	3.62	3.63	3.62	3.62
1412	AMEX	PST	Fri, Nov 5, 2004	3.60	3.67	3.60	3.67
1411	AMEX	PST	Thu, Nov 4, 2004	3.60	3.60	3.60	3.60
1410	AMEX	PST	Wed, Nov 3, 2004	3.63	3.63	3.50	3.50
1409	AMEX	PST	Tue, Nov 2, 2004	3.63	3.63	3.63	3.63
1408	AMEX	PST	Mon, Nov 1, 2004	3.57	3.57	3.57	3.57
1407	AMEX	PST	Fri, Oct 29, 2004	3.65	3.78	3.63	3.65
1406	AMEX	PST	Thu, Oct 28, 2004	3.63	3.63	3.55	3.55
1405	AMEX	PST	Wed, Oct 27, 2004	3.72	3.72	3.67	3.67
1404	AMEX	PST	Tue, Oct 26, 2004	3.68	3.73	3.67	3.67
1403	AMEX	PST	Mon, Oct 25, 2004	3.33	3.75	3.33	3.75
1402	AMEX	PST	Fri, Oct 22, 2004	3.37	3.37	3.37	3.37
1401	AMEX	PST	Thu, Oct 21, 2004	3.43	3.43	3.38	3.38
1400	AMEX	PST	Wed, Oct 20, 2004	3.35	3.36	3.35	3.35
1399	AMEX	PST	Tue, Oct 19, 2004	3.33	3.33	3.30	3.33
1398	AMEX	PST	Mon, Oct 18, 2004	3.35	3.37	3.35	3.35
1397	AMEX	PST	Fri, Oct 15, 2004	3.44	3.46	3.34	3.46
1396	AMEX	PST	Thu, Oct 14, 2004	3.43	3.43	3.43	3.43
1395	AMEX	PST	Wed, Oct 13, 2004	3.33	3.43	3.33	3.43
1394	AMEX	PST	Tue, Oct 12, 2004	3.28	3.33	3.28	3.30
1393	AMEX	PST	Mon, Oct 11, 2004	3.40	3.43	3.27	3.28
1392	AMEX	PST	Fri, Oct 8, 2004	3.67	3.95	3.32	3.45
1391	AMEX	PST	Thu, Oct 7, 2004	3.17	3.42	3.17	3.36
1390	AMEX	PST	Wed, Oct 6, 2004	3.13	3.13	3.13	3.13
1389	AMEX	PST	Tue, Oct 5, 2004	3.17	3.17	3.07	3.17
1388	AMEX	PST	Mon, Oct 4, 2004	3.33	3.33	3.27	3.27
1387	AMEX	PST	Fri, Oct 1, 2004	3.33	3.57	3.33	3.39
1386	AMEX	PST	Thu, Sep 30, 2004	3.38	3.38	3.33	3.33
1385	AMEX	PST	Wed, Sep 29, 2004	3.33	3.41	3.33	3.41
1384	AMEX	PST	Tue, Sep 28, 2004	3.49	3.49	3.30	3.35
1383	AMEX	PST	Mon, Sep 27, 2004	4.19	4.19	3.29	3.48
1382	AMEX	PST	Thu, Sep 23, 2004	4.24	4.25	4.03	4.22
1381	AMEX	PST	Wed, Sep 22, 2004	3.98	4.25	3.98	4.23
1380	AMEX	PST	Tue, Sep 21, 2004	3.74	3.90	3.74	3.90
1379	AMEX	PST	Mon, Sep 20, 2004	3.67	3.67	3.66	3.66
1378	AMEX	PST	Fri, Sep 17, 2004	3.67	3.67	3.58	3.58
1377	AMEX	PST	Thu, Sep 16, 2004	3.70	3.70	3.70	3.70
1376	AMEX	PST	Wed, Sep 15, 2004	3.77	3.77	3.77	3.77
1375	AMEX	PST	Tue, Sep 14, 2004	3.53	3.80	3.53	3.73
1374	AMEX	PST	Mon, Sep 13, 2004	3.90	3.90	3.50	3.63
1373	AMEX	PST	Fri, Sep 10, 2004	3.92	4.00	3.86	4.00
1372	AMEX	PST	Thu, Sep 9, 2004	4.00	4.00	3.87	4.00
1371	AMEX	PST	Wed, Sep 8, 2004	3.99	4.15	3.89	4.00
1370	AMEX	PST	Tue, Sep 7, 2004	4.00	4.05	3.83	3.83
1369	AMEX	PST	Fri, Sep 3, 2004	3.87	4.13	3.62	4.07
1368	AMEX	PST	Thu, Sep 2, 2004	4.13	4.18	4.04	4.07
1367	AMEX	PST	Wed, Sep 1, 2004	4.37	4.38	4.05	4.07
1366	AMEX	PST	Tue, Aug 31, 2004	4.63	4.67	4.20	4.43
1365	AMEX	PST	Mon, Aug 30, 2004	4.32	4.92	4.32	4.63
1364	AMEX	PST	Fri, Aug 27, 2004	4.12	4.43	4.12	4.29
1363	AMEX	PST	Thu, Aug 26, 2004	4.49	4.49	3.90	4.29
1362	AMEX	PST	Wed, Aug 25, 2004	4.00	4.43	3.83	4.33
1361	AMEX	PST	Tue, Aug 24, 2004	3.00	3.83	3.00	3.80
1360	AMEX	PST	Mon, Aug 23, 2004	2.73	3.00	2.73	3.00
1359	AMEX	PST	Fri, Aug 20, 2004	2.93	2.93	2.88	2.90
1358	AMEX	PST	Thu, Aug 19, 2004	2.84	3.05	2.83	3.00
1357	AMEX	PST	Wed, Aug 18, 2004	2.79	3.00	2.79	2.83
1356	AMEX	PST	Tue, Aug 17, 2004	2.57	2.80	2.57	2.75
1355	AMEX	PST	Mon, Aug 16, 2004	2.33	2.47	2.33	2.47
1354	AMEX	PST	Fri, Aug 13, 2004	2.39	2.43	2.17	2.40
1353	AMEX	PST	Thu, Aug 12, 2004	2.67	2.69	2.45	2.45
1352	AMEX	PST	Wed, Aug 11, 2004	2.92	2.92	2.60	2.72
1351	AMEX	PST	Tue, Aug 10, 2004	2.62	2.93	2.58	2.72
1350	AMEX	PST	Mon, Aug 9, 2004	2.83	2.83	2.53	2.53
1349	AMEX	PST	Fri, Aug 6, 2004	3.00	3.15	2.80	2.86
1348	AMEX	PST	Thu, Aug 5, 2004	3.07	3.23	2.87	3.11
1347	AMEX	PST	Wed, Aug 4, 2004	3.52	3.62	2.39	3.13
1346	AMEX	PST	Tue, Aug 3, 2004	2.12	3.77	2.08	3.35
1345	AMEX	PST	Mon, Aug 2, 2004	1.31	2.18	1.31	2.12
1344	AMEX	PST	Fri, Jul 30, 2004	1.19	1.30	1.18	1.30
1343	AMEX	PST	Thu, Jul 29, 2004	1.15	1.15	1.07	1.15
1342	AMEX	PST	Wed, Jul 28, 2004	1.14	1.14	1.14	1.14
1341	AMEX	PST	Tue, Jul 27, 2004	1.15	1.15	1.15	1.15
1340	AMEX	PST	Mon, Jul 26, 2004	1.15	1.15	1.15	1.15
1339	AMEX	PST	Thu, Jul 15, 2004	1.15	1.15	1.15	1.15
1338	AMEX	PST	Wed, Jul 14, 2004	1.15	1.15	1.15	1.15
1337	AMEX	PST	Mon, Jul 12, 2004	1.15	1.15	1.15	1.15
1336	AMEX	PST	Fri, Jul 9, 2004	1.18	1.18	1.18	1.18
1335	AMEX	PST	Thu, Jul 8, 2004	1.23	1.23	1.20	1.22
1334	AMEX	PST	Wed, Jul 7, 2004	1.23	1.23	1.23	1.23
1333	AMEX	PST	Tue, Jul 6, 2004	1.28	1.28	1.27	1.27
1332	AMEX	PST	Fri, Jul 2, 2004	1.27	1.27	1.27	1.27
1331	AMEX	PST	Thu, Jul 1, 2004	1.33	1.33	1.28	1.28
1330	AMEX	PST	Wed, Jun 30, 2004	1.25	1.33	1.18	1.33
1329	AMEX	PST	Tue, Jun 29, 2004	1.32	1.32	1.17	1.21
1328	AMEX	PST	Mon, Jun 28, 2004	1.28	1.37	1.17	1.37
1327	AMEX	PST	Fri, Jun 25, 2004	1.38	1.38	1.30	1.32
1326	AMEX	PST	Thu, Jun 24, 2004	1.53	1.53	1.38	1.43
1325	AMEX	PST	Tue, Jun 22, 2004	1.55	1.55	1.55	1.55
1324	AMEX	PST	Mon, Jun 21, 2004	1.48	1.57	1.48	1.56
1323	AMEX	PST	Fri, Jun 18, 2004	1.50	1.52	1.48	1.52
1322	AMEX	PST	Thu, Jun 17, 2004	1.53	1.53	1.53	1.53
1321	AMEX	PST	Wed, Jun 16, 2004	1.54	1.56	1.53	1.53
1320	AMEX	PST	Tue, Jun 15, 2004	1.70	1.70	1.50	1.58
1319	AMEX	PST	Mon, Jun 14, 2004	1.78	1.80	1.74	1.75
1318	AMEX	PST	Thu, Jun 10, 2004	1.68	1.78	1.68	1.75
1317	AMEX	PST	Wed, Jun 9, 2004	1.65	1.72	1.63	1.72
1316	AMEX	PST	Tue, Jun 8, 2004	1.70	1.70	1.60	1.60
1315	AMEX	PST	Mon, Jun 7, 2004	1.82	1.82	1.68	1.76
1314	AMEX	PST	Fri, Jun 4, 2004	1.68	1.90	1.68	1.77
1313	AMEX	PST	Thu, Jun 3, 2004	1.65	1.66	1.54	1.65
1312	AMEX	PST	Wed, Jun 2, 2004	1.66	1.77	1.66	1.67
1311	AMEX	PST	Tue, Jun 1, 2004	1.66	1.67	1.61	1.62
1310	AMEX	PST	Fri, May 28, 2004	1.65	1.69	1.63	1.69
1309	AMEX	PST	Thu, May 27, 2004	1.70	1.74	1.63	1.70
1308	AMEX	PST	Wed, May 26, 2004	1.63	1.75	1.62	1.70
1307	AMEX	PST	Tue, May 25, 2004	1.62	1.68	1.58	1.67
1306	AMEX	PST	Mon, May 24, 2004	1.69	1.69	1.62	1.63
1305	AMEX	PST	Fri, May 21, 2004	1.77	1.78	1.67	1.75
1304	AMEX	PST	Thu, May 20, 2004	1.87	1.98	1.77	1.80
1303	AMEX	PST	Wed, May 19, 2004	1.63	2.03	1.53	1.83
1302	AMEX	PST	Tue, May 18, 2004	2.40	2.40	1.64	1.67
1301	AMEX	PST	Mon, May 17, 2004	1.75	2.97	1.75	2.36
1300	AMEX	PST	Fri, May 14, 2004	1.74	2.00	1.60	1.88
1299	AMEX	PST	Thu, May 13, 2004	1.27	1.83	0.95	1.73
1298	AMEX	PST	Wed, May 12, 2004	0.53	2.20	0.53	1.42
1297	AMEX	PST	Tue, May 11, 2004	0.38	0.50	0.38	0.50
1296	AMEX	PST	Mon, May 3, 2004	0.36	0.36	0.36	0.36
1295	AMEX	PST	Tue, Apr 27, 2004	0.39	0.39	0.39	0.39
1294	AMEX	PST	Mon, Apr 26, 2004	0.38	0.38	0.36	0.36
1293	AMEX	PST	Wed, Apr 21, 2004	0.37	0.41	0.37	0.41
1292	AMEX	PST	Thu, Apr 15, 2004	0.37	0.37	0.37	0.37
1291	AMEX	PST	Wed, Apr 14, 2004	0.34	0.34	0.34	0.34
1290	AMEX	PST	Tue, Apr 13, 2004	0.34	0.34	0.34	0.34
1289	AMEX	PST	Mon, Apr 12, 2004	0.34	0.34	0.34	0.34
1288	AMEX	PST	Wed, Apr 7, 2004	0.32	0.34	0.30	0.34
1287	AMEX	PST	Tue, Apr 6, 2004	0.35	0.35	0.35	0.35
1286	AMEX	PST	Fri, Apr 2, 2004	0.35	0.38	0.35	0.38
1285	AMEX	PST	Tue, Mar 30, 2004	0.35	0.38	0.35	0.38
1284	AMEX	PST	Mon, Mar 29, 2004	0.38	0.38	0.38	0.38
1283	AMEX	PST	Mon, Mar 22, 2004	0.42	0.42	0.42	0.42
1282	AMEX	PST	Fri, Mar 19, 2004	0.41	0.41	0.41	0.41
1281	AMEX	PST	Tue, Mar 2, 2004	0.42	0.42	0.42	0.42
1280	AMEX	PST	Thu, Feb 26, 2004	0.42	0.42	0.42	0.42
1279	AMEX	PST	Wed, Feb 25, 2004	0.42	0.42	0.42	0.42
1278	AMEX	PST	Wed, Feb 18, 2004	0.46	0.46	0.46	0.46
1277	AMEX	PST	Thu, Feb 12, 2004	0.50	0.50	0.50	0.50
1276	AMEX	PST	Wed, Feb 11, 2004	0.50	0.50	0.50	0.50
1275	AMEX	PST	Mon, Feb 9, 2004	0.50	0.50	0.50	0.50
1274	AMEX	PST	Wed, Feb 4, 2004	0.48	0.50	0.48	0.50
1273	AMEX	PST	Tue, Feb 3, 2004	0.45	0.51	0.45	0.48
1272	AMEX	PST	Mon, Feb 2, 2004	0.45	0.45	0.43	0.45
1271	AMEX	PST	Mon, Jan 26, 2004	0.41	0.41	0.41	0.41
1270	AMEX	PST	Thu, Jan 22, 2004	0.40	0.44	0.40	0.43
1269	AMEX	PST	Wed, Jan 21, 2004	0.42	0.42	0.42	0.42
1268	AMEX	PST	Fri, Jan 16, 2004	0.38	0.38	0.38	0.38
1267	AMEX	PST	Wed, Jan 14, 2004	0.40	0.40	0.40	0.40
1266	AMEX	PST	Tue, Jan 13, 2004	0.39	0.39	0.39	0.39
1265	AMEX	PST	Mon, Jan 12, 2004	0.45	0.46	0.38	0.38
1264	AMEX	PST	Fri, Jan 9, 2004	0.44	0.44	0.44	0.44
1263	AMEX	PST	Wed, Jan 7, 2004	0.40	0.40	0.40	0.40
1262	AMEX	PST	Mon, Jan 5, 2004	0.37	0.37	0.37	0.37
1261	AMEX	PST	Fri, Jan 2, 2004	0.36	0.36	0.35	0.36
1260	AMEX	PST	Wed, Dec 31, 2003	0.37	0.37	0.35	0.35
1259	AMEX	PST	Mon, Dec 29, 2003	0.35	0.35	0.35	0.35
1258	AMEX	PST	Mon, Dec 22, 2003	0.35	0.35	0.35	0.35
1257	AMEX	PST	Fri, Dec 19, 2003	0.37	0.43	0.35	0.35
1256	AMEX	PST	Thu, Dec 18, 2003	0.35	0.37	0.35	0.37
1255	AMEX	PST	Wed, Dec 17, 2003	0.34	0.34	0.34	0.34
1254	AMEX	PST	Tue, Dec 16, 2003	0.33	0.37	0.33	0.37
1253	AMEX	PST	Mon, Dec 15, 2003	0.37	0.37	0.37	0.37
1252	AMEX	PST	Thu, Dec 11, 2003	0.40	0.43	0.39	0.42
1251	AMEX	PST	Wed, Dec 10, 2003	0.37	0.37	0.37	0.37
1250	AMEX	PST	Tue, Dec 9, 2003	0.33	0.33	0.32	0.33
1249	AMEX	PST	Mon, Dec 8, 2003	0.37	0.38	0.33	0.37
1248	AMEX	PST	Fri, Dec 5, 2003	0.42	0.42	0.37	0.40
1247	AMEX	PST	Thu, Dec 4, 2003	0.48	0.48	0.45	0.45
1246	AMEX	PST	Wed, Dec 3, 2003	0.50	0.51	0.50	0.51
1245	AMEX	PST	Mon, Dec 1, 2003	0.48	0.48	0.48	0.48
1244	AMEX	PST	Fri, Nov 28, 2003	0.52	0.52	0.52	0.52
1243	AMEX	PST	Wed, Nov 26, 2003	0.43	0.50	0.43	0.50
1242	AMEX	PST	Tue, Nov 25, 2003	0.42	0.42	0.42	0.42
1241	AMEX	PST	Mon, Nov 24, 2003	0.49	0.49	0.45	0.45
1240	AMEX	PST	Fri, Nov 21, 2003	0.46	0.46	0.43	0.46
1239	AMEX	PST	Thu, Nov 20, 2003	0.47	0.50	0.47	0.48
1238	AMEX	PST	Wed, Nov 19, 2003	0.47	0.47	0.45	0.45
1237	AMEX	PST	Tue, Nov 18, 2003	0.46	0.46	0.43	0.46
1236	AMEX	PST	Mon, Nov 17, 2003	0.43	0.45	0.43	0.45
1235	AMEX	PST	Fri, Nov 14, 2003	0.43	0.46	0.43	0.46
1234	AMEX	PST	Thu, Nov 13, 2003	0.47	0.47	0.47	0.47
1233	AMEX	PST	Wed, Nov 12, 2003	0.43	0.47	0.43	0.47
1232	AMEX	PST	Tue, Nov 11, 2003	0.47	0.47	0.47	0.47
1231	AMEX	PST	Mon, Nov 10, 2003	0.42	0.45	0.42	0.45
1230	AMEX	PST	Fri, Nov 7, 2003	0.37	0.45	0.37	0.43
1229	AMEX	PST	Thu, Nov 6, 2003	0.37	0.38	0.37	0.38
1228	AMEX	PST	Wed, Nov 5, 2003	0.41	0.41	0.41	0.41
1227	AMEX	PST	Tue, Nov 4, 2003	0.47	0.47	0.39	0.40
1226	AMEX	PST	Mon, Nov 3, 2003	0.39	0.48	0.39	0.46
1225	AMEX	PST	Fri, Oct 31, 2003	0.28	0.38	0.28	0.38
1224	AMEX	PST	Thu, Oct 30, 2003	0.24	0.28	0.24	0.28
1223	AMEX	PST	Tue, Oct 28, 2003	0.24	0.24	0.24	0.24
1222	AMEX	PST	Mon, Oct 27, 2003	0.21	0.23	0.21	0.22
1221	AMEX	PST	Thu, Oct 23, 2003	0.24	0.24	0.24	0.24
1220	AMEX	PST	Wed, Oct 22, 2003	0.20	0.24	0.20	0.24
1219	AMEX	PST	Tue, Oct 21, 2003	0.24	0.24	0.24	0.24
1218	AMEX	PST	Mon, Oct 20, 2003	0.20	0.27	0.20	0.24
1217	AMEX	PST	Fri, Oct 17, 2003	0.28	0.30	0.20	0.22
1216	AMEX	PST	Thu, Oct 16, 2003	0.24	0.29	0.24	0.24
1215	AMEX	PST	Wed, Oct 15, 2003	0.24	0.24	0.17	0.20
1214	AMEX	PST	Mon, Oct 13, 2003	0.23	0.24	0.23	0.24
1213	AMEX	PST	Fri, Oct 10, 2003	0.23	0.23	0.23	0.23
1212	AMEX	PST	Thu, Oct 9, 2003	0.26	0.26	0.26	0.26
1211	AMEX	PST	Wed, Oct 8, 2003	0.25	0.27	0.23	0.25
1210	AMEX	PST	Tue, Oct 7, 2003	0.25	0.29	0.23	0.29
1209	AMEX	PST	Mon, Oct 6, 2003	0.29	0.29	0.29	0.29
1208	AMEX	PST	Fri, Oct 3, 2003	0.29	0.29	0.29	0.29
1207	AMEX	PST	Fri, Sep 19, 2003	0.27	0.27	0.27	0.27
1206	AMEX	PST	Thu, Sep 11, 2003	0.30	0.30	0.30	0.30
1205	AMEX	PST	Mon, Sep 8, 2003	0.25	0.25	0.25	0.25
1204	AMEX	PST	Fri, Sep 5, 2003	0.29	0.29	0.29	0.29
1203	AMEX	PST	Thu, Sep 4, 2003	0.29	0.29	0.29	0.29
1202	AMEX	PST	Wed, Sep 3, 2003	0.25	0.29	0.25	0.25
1201	AMEX	PST	Thu, Aug 28, 2003	0.29	0.29	0.29	0.29
1200	AMEX	PST	Tue, Aug 26, 2003	0.33	0.33	0.33	0.33
1199	AMEX	PST	Mon, Aug 25, 2003	0.33	0.33	0.29	0.29
1198	AMEX	PST	Thu, Aug 21, 2003	0.31	0.31	0.31	0.31
1197	AMEX	PST	Fri, Aug 8, 2003	0.35	0.35	0.35	0.35
1196	AMEX	PST	Tue, Aug 5, 2003	0.33	0.35	0.33	0.35
1195	AMEX	PST	Fri, Aug 1, 2003	0.30	0.30	0.30	0.30
1194	AMEX	PST	Wed, Jul 23, 2003	0.33	0.33	0.33	0.33
1193	AMEX	PST	Tue, Jul 22, 2003	0.33	0.33	0.33	0.33
1192	AMEX	PST	Fri, Jul 18, 2003	0.32	0.32	0.32	0.32
1191	AMEX	PST	Fri, Jul 11, 2003	0.32	0.32	0.32	0.32
1190	AMEX	PST	Wed, Jul 9, 2003	0.28	0.32	0.28	0.32
1189	AMEX	PST	Tue, Jul 8, 2003	0.31	0.31	0.31	0.31
1188	AMEX	PST	Tue, Jul 1, 2003	0.31	0.31	0.31	0.31
1187	AMEX	PST	Mon, Jun 23, 2003	0.33	0.33	0.33	0.33
1186	AMEX	PST	Thu, Jun 19, 2003	0.26	0.30	0.26	0.30
1185	AMEX	PST	Wed, Jun 18, 2003	0.37	0.37	0.30	0.34
1184	AMEX	PST	Tue, Jun 17, 2003	0.30	0.34	0.30	0.34
1183	AMEX	PST	Mon, Jun 16, 2003	0.29	0.33	0.29	0.33
1182	AMEX	PST	Wed, Jun 11, 2003	0.33	0.33	0.33	0.33
1181	AMEX	PST	Tue, Jun 10, 2003	0.33	0.33	0.33	0.33
1180	AMEX	PST	Fri, May 30, 2003	0.33	0.33	0.33	0.33
1179	AMEX	PST	Thu, May 29, 2003	0.35	0.36	0.35	0.36
1178	AMEX	PST	Wed, May 28, 2003	0.33	0.37	0.33	0.37
1177	AMEX	PST	Tue, May 27, 2003	0.38	0.38	0.38	0.38
1176	AMEX	PST	Thu, May 22, 2003	0.38	0.38	0.38	0.38
1175	AMEX	PST	Fri, May 2, 2003	0.37	0.42	0.37	0.42
1174	AMEX	PST	Wed, Apr 30, 2003	0.42	0.42	0.42	0.42
1173	AMEX	PST	Tue, Apr 29, 2003	0.42	0.42	0.42	0.42
1172	AMEX	PST	Mon, Apr 28, 2003	0.42	0.42	0.42	0.42
1171	AMEX	PST	Fri, Apr 25, 2003	0.42	0.42	0.42	0.42
1170	AMEX	PST	Tue, Apr 15, 2003	0.42	0.42	0.42	0.42
1169	AMEX	PST	Wed, Apr 2, 2003	0.38	0.42	0.38	0.42
1168	AMEX	PST	Fri, Mar 28, 2003	0.37	0.41	0.37	0.41
1167	AMEX	PST	Thu, Mar 27, 2003	0.42	0.45	0.42	0.45
1166	AMEX	PST	Wed, Mar 26, 2003	0.47	0.47	0.47	0.47
1165	AMEX	PST	Thu, Mar 20, 2003	0.43	0.47	0.43	0.47
1164	AMEX	PST	Tue, Mar 18, 2003	0.47	0.47	0.47	0.47
1163	AMEX	PST	Fri, Mar 14, 2003	0.48	0.52	0.48	0.52
1162	AMEX	PST	Tue, Mar 4, 2003	0.53	0.53	0.53	0.53
1161	AMEX	PST	Fri, Feb 21, 2003	0.53	0.53	0.53	0.53
1160	AMEX	PST	Thu, Feb 13, 2003	0.54	0.54	0.54	0.54
1159	AMEX	PST	Wed, Feb 12, 2003	0.50	0.50	0.50	0.50
1158	AMEX	PST	Mon, Feb 10, 2003	0.43	0.51	0.43	0.51
1157	AMEX	PST	Fri, Feb 7, 2003	0.47	0.47	0.47	0.47
1156	AMEX	PST	Thu, Jan 30, 2003	0.47	0.54	0.47	0.50
1155	AMEX	PST	Mon, Jan 27, 2003	0.50	0.50	0.50	0.50
1154	AMEX	PST	Wed, Jan 22, 2003	0.54	0.54	0.54	0.54
1153	AMEX	PST	Tue, Jan 21, 2003	0.50	0.50	0.50	0.50
1152	AMEX	PST	Wed, Jan 15, 2003	0.52	0.52	0.52	0.52
1151	AMEX	PST	Tue, Jan 14, 2003	0.53	0.53	0.53	0.53
1150	AMEX	PST	Mon, Jan 13, 2003	0.53	0.53	0.53	0.53
1149	AMEX	PST	Fri, Jan 10, 2003	0.53	0.53	0.53	0.53
1148	AMEX	PST	Thu, Jan 2, 2003	0.53	0.53	0.53	0.53
1147	AMEX	PST	Tue, Dec 31, 2002	0.48	0.57	0.48	0.57
1146	AMEX	PST	Mon, Dec 30, 2002	0.50	0.50	0.50	0.50
1145	AMEX	PST	Thu, Dec 26, 2002	0.53	0.53	0.53	0.53
1144	AMEX	PST	Tue, Dec 24, 2002	0.53	0.53	0.53	0.53
1143	AMEX	PST	Mon, Dec 23, 2002	0.57	0.57	0.57	0.57
1142	AMEX	PST	Thu, Dec 19, 2002	0.58	0.58	0.58	0.58
1141	AMEX	PST	Mon, Dec 16, 2002	0.61	0.61	0.61	0.61
1140	AMEX	PST	Mon, Dec 2, 2002	0.62	0.65	0.55	0.65
1139	AMEX	PST	Fri, Nov 29, 2002	0.66	0.66	0.66	0.66
1138	AMEX	PST	Tue, Nov 26, 2002	0.69	0.69	0.65	0.65
1137	AMEX	PST	Fri, Nov 22, 2002	0.65	0.65	0.65	0.65
1136	AMEX	PST	Thu, Nov 21, 2002	0.65	0.65	0.63	0.63
1135	AMEX	PST	Wed, Nov 20, 2002	0.65	0.67	0.65	0.67
1134	AMEX	PST	Fri, Nov 15, 2002	0.58	0.68	0.58	0.68
1133	AMEX	PST	Thu, Nov 14, 2002	0.63	0.63	0.58	0.61
1132	AMEX	PST	Wed, Nov 13, 2002	0.67	0.67	0.67	0.67
1131	AMEX	PST	Tue, Nov 12, 2002	0.75	0.75	0.67	0.71
1130	AMEX	PST	Mon, Nov 11, 2002	0.76	0.76	0.76	0.76
1129	AMEX	PST	Fri, Nov 8, 2002	0.83	0.83	0.80	0.80
1128	AMEX	PST	Thu, Nov 7, 2002	0.86	0.87	0.82	0.86
1127	AMEX	PST	Mon, Nov 4, 2002	0.89	0.89	0.89	0.89
1126	AMEX	PST	Fri, Nov 1, 2002	0.91	0.93	0.89	0.89
1125	AMEX	PST	Thu, Oct 31, 2002	0.95	0.95	0.95	0.95
1124	AMEX	PST	Thu, Oct 17, 2002	0.95	0.99	0.95	0.99
1123	AMEX	PST	Wed, Oct 16, 2002	0.98	0.98	0.98	0.98
1122	AMEX	PST	Tue, Sep 24, 2002	0.98	1.02	0.98	1.02
1121	AMEX	PST	Mon, Sep 23, 2002	1.02	1.02	1.02	1.02
1120	AMEX	PST	Thu, Sep 19, 2002	1.06	1.06	1.06	1.06
1119	AMEX	PST	Wed, Sep 18, 2002	1.01	1.03	0.97	1.03
1118	AMEX	PST	Tue, Sep 17, 2002	1.05	1.05	1.05	1.05
1117	AMEX	PST	Mon, Sep 16, 2002	1.02	1.02	1.02	1.02
1116	AMEX	PST	Fri, Sep 13, 2002	1.06	1.06	1.06	1.06
1115	AMEX	PST	Thu, Sep 12, 2002	1.02	1.02	1.02	1.02
1114	AMEX	PST	Mon, Sep 9, 2002	1.02	1.06	1.02	1.06
1113	AMEX	PST	Fri, Sep 6, 2002	1.06	1.06	1.06	1.06
1112	AMEX	PST	Wed, Sep 4, 2002	1.06	1.06	1.06	1.06
1111	AMEX	PST	Thu, Aug 29, 2002	1.06	1.06	1.06	1.06
1110	AMEX	PST	Wed, Aug 28, 2002	1.03	1.03	1.03	1.03
1109	AMEX	PST	Fri, Aug 23, 2002	1.07	1.07	1.07	1.07
1108	AMEX	PST	Mon, Aug 19, 2002	1.05	1.07	1.05	1.07
1107	AMEX	PST	Fri, Aug 16, 2002	1.07	1.07	1.03	1.03
1106	AMEX	PST	Wed, Aug 14, 2002	1.07	1.07	1.07	1.07
1105	AMEX	PST	Fri, Aug 9, 2002	1.07	1.07	1.07	1.07
1104	AMEX	PST	Tue, Aug 6, 2002	1.07	1.07	1.07	1.07
1103	AMEX	PST	Mon, Aug 5, 2002	1.07	1.07	1.07	1.07
1102	AMEX	PST	Fri, Aug 2, 2002	1.13	1.13	1.13	1.13
1101	AMEX	PST	Wed, Jul 31, 2002	1.13	1.13	1.13	1.13
1100	AMEX	PST	Tue, Jul 23, 2002	1.13	1.13	1.13	1.13
1099	AMEX	PST	Mon, Jul 22, 2002	1.13	1.13	1.13	1.13
1098	AMEX	PST	Thu, Jul 18, 2002	1.10	1.10	1.10	1.10
1097	AMEX	PST	Wed, Jul 17, 2002	1.13	1.13	1.07	1.07
1096	AMEX	PST	Thu, Jul 11, 2002	1.13	1.13	1.13	1.13
1095	AMEX	PST	Wed, Jul 10, 2002	1.17	1.17	1.13	1.13
1094	AMEX	PST	Fri, Jul 5, 2002	1.22	1.22	1.22	1.22
1093	AMEX	PST	Wed, Jul 3, 2002	1.24	1.24	1.22	1.22
1092	AMEX	PST	Tue, Jul 2, 2002	1.20	1.20	1.20	1.20
1091	AMEX	PST	Mon, Jul 1, 2002	1.22	1.22	1.22	1.22
1090	AMEX	PST	Mon, Jun 24, 2002	1.23	1.23	1.23	1.23
1089	AMEX	PST	Fri, Jun 21, 2002	1.21	1.24	1.20	1.24
1088	AMEX	PST	Thu, Jun 13, 2002	1.25	1.25	1.25	1.25
1087	AMEX	PST	Thu, Jun 6, 2002	1.27	1.27	1.23	1.23
1086	AMEX	PST	Wed, Jun 5, 2002	1.27	1.27	1.27	1.27
1085	AMEX	PST	Fri, May 31, 2002	1.30	1.30	1.30	1.30
1084	AMEX	PST	Tue, May 28, 2002	1.27	1.27	1.27	1.27
1083	AMEX	PST	Fri, May 24, 2002	1.17	1.20	1.15	1.20
1082	AMEX	PST	Wed, May 22, 2002	1.21	1.25	1.21	1.25
1081	AMEX	PST	Fri, May 17, 2002	1.25	1.25	1.25	1.25
1080	AMEX	PST	Thu, May 16, 2002	1.23	1.23	1.23	1.23
1079	AMEX	PST	Wed, May 15, 2002	1.25	1.29	1.17	1.19
1078	AMEX	PST	Mon, May 13, 2002	1.30	1.30	1.30	1.30
1077	AMEX	PST	Tue, May 7, 2002	1.28	1.33	1.28	1.33
1076	AMEX	PST	Mon, May 6, 2002	1.28	1.32	1.28	1.32
1075	AMEX	PST	Thu, May 2, 2002	1.31	1.31	1.31	1.31
1074	AMEX	PST	Mon, Apr 29, 2002	1.28	1.28	1.28	1.28
1073	AMEX	PST	Wed, Apr 24, 2002	1.32	1.32	1.32	1.32
1072	AMEX	PST	Fri, Apr 19, 2002	1.30	1.30	1.30	1.30
1071	AMEX	PST	Thu, Apr 18, 2002	1.27	1.27	1.27	1.27
1070	AMEX	PST	Wed, Apr 17, 2002	1.27	1.27	1.27	1.27
1069	AMEX	PST	Tue, Apr 16, 2002	1.29	1.29	1.29	1.29
1068	AMEX	PST	Mon, Apr 15, 2002	1.32	1.32	1.32	1.32
1067	AMEX	PST	Tue, Apr 9, 2002	1.33	1.33	1.32	1.32
1066	AMEX	PST	Mon, Apr 8, 2002	1.32	1.32	1.32	1.32
1065	AMEX	PST	Fri, Apr 5, 2002	1.28	1.28	1.28	1.28
1064	AMEX	PST	Thu, Apr 4, 2002	1.33	1.33	1.29	1.33
1063	AMEX	PST	Wed, Apr 3, 2002	1.30	1.34	1.30	1.33
1062	AMEX	PST	Wed, Mar 27, 2002	1.29	1.29	1.29	1.29
1061	AMEX	PST	Tue, Mar 26, 2002	1.29	1.29	1.29	1.29
1060	AMEX	PST	Mon, Mar 25, 2002	1.29	1.29	1.25	1.27
1059	AMEX	PST	Fri, Mar 22, 2002	1.29	1.33	1.29	1.33
1058	AMEX	PST	Mon, Mar 18, 2002	1.33	1.33	1.33	1.33
1057	AMEX	PST	Thu, Feb 21, 2002	1.35	1.35	1.35	1.35
1056	AMEX	PST	Wed, Feb 20, 2002	1.32	1.33	1.32	1.33
1055	AMEX	PST	Thu, Feb 14, 2002	1.36	1.36	1.36	1.36
1054	AMEX	PST	Mon, Feb 11, 2002	1.36	1.40	1.36	1.40
1053	AMEX	PST	Fri, Feb 8, 2002	1.40	1.40	1.40	1.40
1052	AMEX	PST	Thu, Feb 7, 2002	1.40	1.40	1.40	1.40
1051	AMEX	PST	Thu, Jan 31, 2002	1.40	1.40	1.40	1.40
1050	AMEX	PST	Fri, Jan 25, 2002	1.40	1.40	1.40	1.40
1049	AMEX	PST	Fri, Jan 18, 2002	1.40	1.40	1.40	1.40
1048	AMEX	PST	Wed, Jan 16, 2002	1.40	1.40	1.40	1.40
1047	AMEX	PST	Fri, Jan 11, 2002	1.41	1.41	1.40	1.40
1046	AMEX	PST	Thu, Jan 3, 2002	1.41	1.41	1.41	1.41
1045	AMEX	PST	Wed, Jan 2, 2002	1.39	1.39	1.39	1.39
1044	AMEX	PST	Mon, Dec 31, 2001	1.37	1.39	1.37	1.39
1043	AMEX	PST	Fri, Dec 28, 2001	1.41	1.41	1.41	1.41
1042	AMEX	PST	Thu, Dec 27, 2001	1.38	1.42	1.38	1.38
1041	AMEX	PST	Wed, Dec 26, 2001	1.42	1.42	1.42	1.42
1040	AMEX	PST	Mon, Dec 17, 2001	1.40	1.40	1.40	1.40
1039	AMEX	PST	Fri, Dec 14, 2001	1.42	1.42	1.42	1.42
1038	AMEX	PST	Thu, Dec 13, 2001	1.38	1.40	1.38	1.40
1037	AMEX	PST	Wed, Dec 12, 2001	1.42	1.42	1.41	1.41
1036	AMEX	PST	Wed, Dec 5, 2001	1.40	1.40	1.40	1.40
1035	AMEX	PST	Tue, Dec 4, 2001	1.44	1.44	1.44	1.44
1034	AMEX	PST	Mon, Dec 3, 2001	1.44	1.44	1.40	1.40
1033	AMEX	PST	Thu, Nov 29, 2001	1.40	1.40	1.40	1.40
1032	AMEX	PST	Tue, Nov 27, 2001	1.40	1.40	1.36	1.40
1031	AMEX	PST	Mon, Nov 19, 2001	1.44	1.44	1.44	1.44
1030	AMEX	PST	Fri, Nov 16, 2001	1.48	1.48	1.48	1.48
1029	AMEX	PST	Thu, Nov 15, 2001	1.47	1.47	1.47	1.47
1028	AMEX	PST	Tue, Nov 13, 2001	1.43	1.43	1.43	1.43
1027	AMEX	PST	Fri, Nov 9, 2001	1.43	1.45	1.43	1.45
1026	AMEX	PST	Mon, Oct 29, 2001	1.47	1.47	1.47	1.47
1025	AMEX	PST	Fri, Oct 19, 2001	1.48	1.48	1.48	1.48
1024	AMEX	PST	Tue, Oct 16, 2001	1.47	1.47	1.47	1.47
1023	AMEX	PST	Wed, Oct 10, 2001	1.48	1.48	1.48	1.48
1022	AMEX	PST	Tue, Oct 9, 2001	1.44	1.47	1.44	1.47
1021	AMEX	PST	Fri, Oct 5, 2001	1.48	1.48	1.48	1.48
1020	AMEX	PST	Thu, Oct 4, 2001	1.44	1.45	1.43	1.45
1019	AMEX	PST	Fri, Sep 28, 2001	1.48	1.48	1.48	1.48
1018	AMEX	PST	Thu, Sep 27, 2001	1.48	1.48	1.45	1.45
1017	AMEX	PST	Wed, Sep 26, 2001	1.48	1.48	1.48	1.48
1016	AMEX	PST	Mon, Sep 24, 2001	1.53	1.57	1.50	1.57
1015	AMEX	PST	Fri, Sep 21, 2001	1.60	1.60	1.47	1.57
1014	AMEX	PST	Wed, Sep 19, 2001	1.58	1.62	1.58	1.62
1013	AMEX	PST	Mon, Aug 20, 2001	1.65	1.65	1.65	1.65
1012	AMEX	PST	Thu, Aug 16, 2001	1.55	1.66	1.55	1.66
1011	AMEX	PST	Tue, Aug 7, 2001	1.63	1.63	1.63	1.63
1010	AMEX	PST	Fri, Jul 27, 2001	1.60	1.63	1.60	1.63
1009	AMEX	PST	Fri, Jul 13, 2001	1.60	1.64	1.60	1.64
1008	AMEX	PST	Thu, Jul 12, 2001	1.61	1.64	1.61	1.64
1007	AMEX	PST	Thu, Jul 5, 2001	1.63	1.65	1.63	1.65
1006	AMEX	PST	Thu, Jun 14, 2001	1.62	1.66	1.62	1.66
1005	AMEX	PST	Wed, Jun 13, 2001	1.62	1.66	1.62	1.66
1004	AMEX	PST	Mon, Jun 11, 2001	1.66	1.66	1.66	1.66
1003	AMEX	PST	Fri, Jun 8, 2001	1.66	1.66	1.66	1.66
1002	AMEX	PST	Wed, Jun 6, 2001	1.63	1.66	1.63	1.66
1001	AMEX	PST	Fri, Jun 1, 2001	1.68	1.68	1.68	1.68
1000	AMEX	PST	Tue, May 22, 2001	1.73	1.73	1.72	1.72
999	AMEX	PST	Fri, May 18, 2001	1.75	1.75	1.73	1.73
998	AMEX	PST	Fri, Apr 27, 2001	1.71	1.79	1.71	1.79
997	AMEX	PST	Mon, Apr 9, 2001	1.71	1.71	1.71	1.71
996	AMEX	PST	Thu, Apr 5, 2001	1.79	1.79	1.75	1.75
995	AMEX	PST	Fri, Mar 30, 2001	1.71	1.71	1.71	1.71
994	AMEX	PST	Thu, Mar 29, 2001	1.62	1.67	1.62	1.67
993	AMEX	PST	Wed, Mar 28, 2001	1.87	1.87	1.79	1.79
992	AMEX	PST	Wed, Mar 21, 2001	1.92	1.92	1.92	1.92
991	AMEX	PST	Wed, Feb 28, 2001	1.96	1.96	1.96	1.96
990	AMEX	PST	Tue, Feb 27, 2001	1.96	1.96	1.96	1.96
989	AMEX	PST	Fri, Feb 23, 2001	2.04	2.04	2.04	2.04
988	AMEX	PST	Thu, Feb 22, 2001	2.00	2.08	2.00	2.08
987	AMEX	PST	Wed, Feb 21, 2001	2.33	2.33	2.33	2.33
986	AMEX	PST	Tue, Feb 20, 2001	2.37	2.37	2.37	2.37
985	AMEX	PST	Tue, Feb 13, 2001	2.37	2.37	2.37	2.37
984	AMEX	PST	Thu, Feb 1, 2001	2.42	2.42	2.42	2.42
983	AMEX	PST	Wed, Jan 24, 2001	2.42	2.42	2.42	2.42
982	AMEX	PST	Tue, Jan 23, 2001	2.50	2.50	2.42	2.42
981	AMEX	PST	Tue, Jan 9, 2001	2.42	2.42	2.42	2.42
980	AMEX	PST	Mon, Jan 8, 2001	2.58	2.58	2.42	2.42
979	AMEX	PST	Thu, Jan 4, 2001	2.67	2.67	2.63	2.63
978	AMEX	PST	Wed, Jan 3, 2001	2.58	2.58	2.58	2.58
977	AMEX	PST	Fri, Dec 29, 2000	2.67	2.67	2.67	2.67
976	AMEX	PST	Thu, Dec 28, 2000	2.71	2.71	2.71	2.71
975	AMEX	PST	Wed, Dec 27, 2000	2.63	2.63	2.63	2.63
974	AMEX	PST	Thu, Dec 21, 2000	2.58	2.67	2.58	2.67
973	AMEX	PST	Wed, Dec 20, 2000	2.63	2.63	2.58	2.58
972	AMEX	PST	Tue, Dec 19, 2000	2.54	2.54	2.54	2.54
971	AMEX	PST	Mon, Dec 18, 2000	2.54	2.54	2.54	2.54
970	AMEX	PST	Thu, Dec 14, 2000	2.54	2.54	2.54	2.54
969	AMEX	PST	Mon, Dec 11, 2000	2.54	2.54	2.54	2.54
968	AMEX	PST	Fri, Dec 8, 2000	2.54	2.54	2.54	2.54
967	AMEX	PST	Tue, Dec 5, 2000	2.58	2.58	2.58	2.58
966	AMEX	PST	Mon, Dec 4, 2000	2.50	2.50	2.50	2.50
965	AMEX	PST	Wed, Nov 29, 2000	2.54	2.54	2.54	2.54
964	AMEX	PST	Tue, Nov 21, 2000	2.63	2.63	2.63	2.63
963	AMEX	PST	Tue, Nov 14, 2000	2.60	2.69	2.60	2.69
962	AMEX	PST	Thu, Nov 2, 2000	2.69	2.69	2.69	2.69
961	AMEX	PST	Mon, Oct 30, 2000	2.63	2.71	2.63	2.71
960	AMEX	PST	Wed, Oct 25, 2000	2.67	2.67	2.67	2.67
959	AMEX	PST	Fri, Oct 20, 2000	2.67	2.67	2.67	2.67
958	AMEX	PST	Thu, Oct 19, 2000	2.71	2.73	2.71	2.73
957	AMEX	PST	Wed, Oct 18, 2000	2.67	2.67	2.63	2.63
956	AMEX	PST	Thu, Oct 12, 2000	2.88	2.88	2.79	2.79
955	AMEX	PST	Thu, Oct 5, 2000	2.92	2.92	2.92	2.92
954	AMEX	PST	Wed, Oct 4, 2000	2.92	2.92	2.92	2.92
953	AMEX	PST	Tue, Oct 3, 2000	2.92	2.94	2.92	2.94
952	AMEX	PST	Mon, Oct 2, 2000	2.92	2.92	2.92	2.92
951	AMEX	PST	Tue, Sep 26, 2000	2.92	2.92	2.92	2.92
950	AMEX	PST	Fri, Sep 22, 2000	2.96	2.96	2.88	2.88
949	AMEX	PST	Wed, Sep 20, 2000	2.96	2.96	2.96	2.96
948	AMEX	PST	Wed, Sep 13, 2000	3.00	3.00	3.00	3.00
947	AMEX	PST	Fri, Sep 8, 2000	3.00	3.00	3.00	3.00
946	AMEX	PST	Tue, Sep 5, 2000	2.83	2.92	2.83	2.92
945	AMEX	PST	Fri, Sep 1, 2000	2.92	2.92	2.92	2.92
944	AMEX	PST	Tue, Aug 29, 2000	2.83	2.83	2.83	2.83
943	AMEX	PST	Mon, Aug 28, 2000	2.79	2.79	2.75	2.75
942	AMEX	PST	Fri, Aug 25, 2000	2.75	2.83	2.75	2.83
941	AMEX	PST	Wed, Aug 23, 2000	2.79	2.79	2.79	2.79
940	AMEX	PST	Tue, Aug 22, 2000	2.79	2.83	2.79	2.83
939	AMEX	PST	Mon, Aug 21, 2000	2.75	2.83	2.75	2.83
938	AMEX	PST	Fri, Aug 18, 2000	2.92	2.92	2.92	2.92
937	AMEX	PST	Thu, Aug 17, 2000	2.88	2.92	2.83	2.92
936	AMEX	PST	Wed, Aug 16, 2000	2.92	2.92	2.92	2.92
935	AMEX	PST	Wed, Aug 9, 2000	2.96	2.96	2.96	2.96
934	AMEX	PST	Tue, Aug 8, 2000	3.00	3.00	3.00	3.00
933	AMEX	PST	Mon, Aug 7, 2000	2.92	2.92	2.92	2.92
932	AMEX	PST	Fri, Aug 4, 2000	2.83	2.83	2.83	2.83
931	AMEX	PST	Thu, Aug 3, 2000	2.79	2.88	2.79	2.88
930	AMEX	PST	Wed, Aug 2, 2000	2.88	2.88	2.88	2.88
929	AMEX	PST	Tue, Aug 1, 2000	2.88	2.88	2.88	2.88
928	AMEX	PST	Fri, Jul 28, 2000	2.92	2.92	2.92	2.92
927	AMEX	PST	Wed, Jul 26, 2000	2.79	2.88	2.79	2.88
926	AMEX	PST	Tue, Jul 25, 2000	2.75	2.75	2.71	2.71
925	AMEX	PST	Mon, Jul 24, 2000	2.71	2.71	2.67	2.67
924	AMEX	PST	Thu, Jul 20, 2000	2.71	2.71	2.71	2.71
923	AMEX	PST	Wed, Jul 19, 2000	2.75	2.75	2.75	2.75
922	AMEX	PST	Tue, Jul 18, 2000	2.75	2.75	2.75	2.75
921	AMEX	PST	Mon, Jul 17, 2000	2.83	2.83	2.75	2.75
920	AMEX	PST	Fri, Jul 14, 2000	2.92	2.92	2.83	2.83
919	AMEX	PST	Thu, Jul 13, 2000	2.96	2.96	2.96	2.96
918	AMEX	PST	Wed, Jul 12, 2000	3.04	3.04	2.92	3.00
917	AMEX	PST	Tue, Jul 11, 2000	3.08	3.08	3.08	3.08
916	AMEX	PST	Fri, Jul 7, 2000	3.13	3.13	3.13	3.13
915	AMEX	PST	Thu, Jul 6, 2000	3.08	3.17	3.08	3.17
914	AMEX	PST	Wed, Jul 5, 2000	3.17	3.17	3.17	3.17
913	AMEX	PST	Fri, Jun 30, 2000	3.17	3.17	3.17	3.17
912	AMEX	PST	Tue, Jun 27, 2000	3.04	3.42	3.04	3.17
911	AMEX	PST	Mon, Jun 26, 2000	3.00	3.08	3.00	3.08
910	AMEX	PST	Fri, Jun 23, 2000	3.04	3.04	3.00	3.00
909	AMEX	PST	Thu, Jun 22, 2000	3.08	3.13	3.04	3.08
908	AMEX	PST	Mon, Jun 19, 2000	3.08	3.08	3.08	3.08
907	AMEX	PST	Thu, Jun 15, 2000	3.19	3.19	3.13	3.13
906	AMEX	PST	Wed, Jun 14, 2000	3.23	3.23	3.23	3.23
905	AMEX	PST	Tue, Jun 13, 2000	3.23	3.23	3.23	3.23
904	AMEX	PST	Mon, Jun 12, 2000	3.25	3.27	3.21	3.27
903	AMEX	PST	Fri, Jun 9, 2000	3.21	3.33	3.21	3.33
902	AMEX	PST	Thu, Jun 8, 2000	3.17	3.17	3.00	3.17
901	AMEX	PST	Wed, Jun 7, 2000	3.33	3.33	3.22	3.22
900	AMEX	PST	Tue, Jun 6, 2000	3.33	3.33	3.11	3.33
899	AMEX	PST	Mon, Jun 5, 2000	3.00	3.33	3.00	3.33
898	AMEX	PST	Fri, Jun 2, 2000	2.78	2.78	2.44	2.78
897	AMEX	PST	Thu, Jun 1, 2000	3.06	3.06	3.00	3.00
896	AMEX	PST	Wed, May 31, 2000	3.00	3.00	2.94	2.94
895	AMEX	PST	Tue, May 30, 2000	3.00	3.00	2.89	2.89
894	AMEX	PST	Wed, May 24, 2000	3.11	3.11	3.00	3.00
893	AMEX	PST	Tue, May 23, 2000	3.22	3.22	3.22	3.22
892	AMEX	PST	Mon, May 22, 2000	3.56	3.56	3.26	3.33
891	AMEX	PST	Tue, May 16, 2000	3.56	3.56	3.56	3.56
890	AMEX	PST	Mon, May 15, 2000	3.78	3.78	3.56	3.56
889	AMEX	PST	Fri, May 12, 2000	3.67	3.67	3.67	3.67
888	AMEX	PST	Wed, May 10, 2000	3.78	3.78	3.78	3.78
887	AMEX	PST	Tue, May 9, 2000	3.78	3.78	3.78	3.78
886	AMEX	PST	Mon, May 8, 2000	3.78	3.78	3.78	3.78
885	AMEX	PST	Fri, May 5, 2000	3.56	3.78	3.56	3.78
884	AMEX	PST	Thu, May 4, 2000	3.33	3.44	3.33	3.44
883	AMEX	PST	Tue, May 2, 2000	3.17	3.17	3.11	3.11
882	AMEX	PST	Fri, Apr 28, 2000	3.33	3.44	3.33	3.44
881	AMEX	PST	Thu, Apr 27, 2000	3.58	3.67	3.47	3.53
880	AMEX	PST	Wed, Apr 26, 2000	3.64	3.64	3.64	3.64
879	AMEX	PST	Tue, Apr 25, 2000	3.67	3.67	3.67	3.67
878	AMEX	PST	Mon, Apr 24, 2000	4.03	4.03	4.03	4.03
877	AMEX	PST	Thu, Apr 20, 2000	3.61	3.81	3.61	3.81
876	AMEX	PST	Tue, Apr 18, 2000	3.56	3.56	3.56	3.56
875	AMEX	PST	Mon, Apr 17, 2000	3.56	3.67	3.44	3.67
874	AMEX	PST	Fri, Apr 14, 2000	3.67	3.67	3.44	3.56
873	AMEX	PST	Thu, Apr 13, 2000	4.00	4.00	3.89	3.89
872	AMEX	PST	Wed, Apr 12, 2000	4.22	4.22	3.78	3.78
871	AMEX	PST	Tue, Apr 11, 2000	4.22	4.22	4.11	4.11
870	AMEX	PST	Mon, Apr 10, 2000	4.89	4.89	4.00	4.00
869	AMEX	PST	Fri, Apr 7, 2000	5.33	5.33	4.22	4.22
868	AMEX	PST	Thu, Apr 6, 2000	5.89	6.11	5.11	5.33
867	AMEX	PST	Wed, Apr 5, 2000	5.00	6.08	5.00	5.67
866	AMEX	PST	Tue, Apr 4, 2000	7.00	7.00	4.83	4.83
865	AMEX	PST	Fri, Mar 31, 2000	7.72	7.72	7.00	7.44
864	AMEX	PST	Thu, Mar 30, 2000	8.00	8.00	7.50	7.72
863	AMEX	PST	Wed, Mar 29, 2000	7.78	7.78	7.78	7.78
862	AMEX	PST	Tue, Mar 28, 2000	8.00	8.00	7.78	8.00
861	AMEX	PST	Fri, Mar 24, 2000	8.67	8.78	8.22	8.22
860	AMEX	PST	Thu, Mar 23, 2000	8.22	8.67	8.22	8.67
859	AMEX	PST	Wed, Mar 22, 2000	7.78	8.06	7.11	8.00
858	AMEX	PST	Tue, Mar 21, 2000	7.33	7.33	7.33	7.33
857	AMEX	PST	Mon, Mar 20, 2000	7.22	8.00	6.89	7.56
856	AMEX	PST	Fri, Mar 17, 2000	7.33	7.56	6.56	7.00
855	AMEX	PST	Thu, Mar 16, 2000	7.33	7.56	7.33	7.56
854	AMEX	PST	Wed, Mar 15, 2000	8.44	8.44	7.33	7.56
853	AMEX	PST	Tue, Mar 14, 2000	8.44	10.33	8.44	9.00
852	AMEX	PST	Mon, Mar 13, 2000	8.22	8.39	8.22	8.33
851	AMEX	PST	Fri, Mar 10, 2000	7.78	8.50	7.78	8.44
850	AMEX	PST	Thu, Mar 9, 2000	8.67	8.67	6.94	7.78
849	AMEX	PST	Wed, Mar 8, 2000	5.86	8.00	5.86	7.78
848	AMEX	PST	Tue, Mar 7, 2000	4.92	5.78	4.92	5.78
847	AMEX	PST	Mon, Mar 6, 2000	4.81	4.97	4.81	4.97
846	AMEX	PST	Fri, Mar 3, 2000	4.72	4.72	4.72	4.72
845	AMEX	PST	Thu, Mar 2, 2000	4.67	4.67	4.67	4.67
844	AMEX	PST	Wed, Mar 1, 2000	4.56	4.67	4.56	4.67
843	AMEX	PST	Tue, Feb 29, 2000	4.47	4.53	4.42	4.53
842	AMEX	PST	Mon, Feb 28, 2000	4.44	4.53	4.44	4.53
841	AMEX	PST	Thu, Feb 24, 2000	4.43	4.43	4.43	4.43
840	AMEX	PST	Wed, Feb 23, 2000	4.44	4.44	4.33	4.43
839	AMEX	PST	Tue, Feb 22, 2000	4.47	4.56	4.39	4.39
838	AMEX	PST	Fri, Feb 18, 2000	4.25	4.42	4.25	4.42
837	AMEX	PST	Thu, Feb 17, 2000	3.92	4.31	3.92	4.31
836	AMEX	PST	Wed, Feb 16, 2000	3.92	3.92	3.83	3.83
835	AMEX	PST	Tue, Feb 15, 2000	3.78	3.83	3.78	3.83
834	AMEX	PST	Mon, Feb 14, 2000	3.72	3.83	3.72	3.83
833	AMEX	PST	Fri, Feb 11, 2000	3.61	3.61	3.61	3.61
832	AMEX	PST	Wed, Feb 9, 2000	3.67	3.67	3.67	3.67
831	AMEX	PST	Tue, Feb 8, 2000	3.72	3.72	3.72	3.72
830	AMEX	PST	Mon, Feb 7, 2000	3.67	3.67	3.67	3.67
829	AMEX	PST	Thu, Feb 3, 2000	3.64	3.64	3.64	3.64
828	AMEX	PST	Tue, Feb 1, 2000	3.78	3.78	3.72	3.72
827	AMEX	PST	Mon, Jan 31, 2000	3.69	3.69	3.61	3.67
826	AMEX	PST	Fri, Jan 28, 2000	3.78	3.78	3.78	3.78
825	AMEX	PST	Thu, Jan 27, 2000	3.83	3.83	3.83	3.83
824	AMEX	PST	Wed, Jan 26, 2000	3.89	4.00	3.86	3.89
823	AMEX	PST	Tue, Jan 25, 2000	3.44	3.78	3.44	3.78
822	AMEX	PST	Mon, Jan 24, 2000	3.44	3.44	3.44	3.44
821	AMEX	PST	Fri, Jan 21, 2000	3.67	3.67	3.47	3.56
820	AMEX	PST	Thu, Jan 20, 2000	3.33	3.71	3.33	3.71
819	AMEX	PST	Wed, Jan 19, 2000	2.56	3.25	2.56	3.25
818	AMEX	PST	Tue, Jan 18, 2000	2.46	2.51	2.46	2.51
817	AMEX	PST	Fri, Jan 14, 2000	2.44	2.50	2.44	2.46
816	AMEX	PST	Thu, Jan 13, 2000	2.44	2.44	2.44	2.44
815	AMEX	PST	Mon, Jan 10, 2000	2.44	2.44	2.44	2.44
814	AMEX	PST	Wed, Jan 5, 2000	2.39	2.39	2.39	2.39
813	AMEX	PST	Tue, Jan 4, 2000	2.28	2.33	2.28	2.33
812	AMEX	PST	Fri, Dec 31, 1999	2.28	2.28	2.28	2.28
811	AMEX	PST	Tue, Dec 28, 1999	2.24	2.24	2.24	2.24
810	AMEX	PST	Mon, Dec 27, 1999	2.25	2.25	2.25	2.25
809	AMEX	PST	Thu, Dec 23, 1999	2.31	2.31	2.31	2.31
808	AMEX	PST	Tue, Dec 21, 1999	2.25	2.25	2.25	2.25
807	AMEX	PST	Mon, Dec 20, 1999	2.25	2.31	2.25	2.28
806	AMEX	PST	Fri, Dec 17, 1999	2.25	2.25	2.25	2.25
805	AMEX	PST	Wed, Dec 15, 1999	2.39	2.39	2.28	2.28
804	AMEX	PST	Tue, Dec 14, 1999	2.22	2.47	2.22	2.44
803	AMEX	PST	Mon, Dec 13, 1999	2.06	2.17	2.06	2.17
802	AMEX	PST	Thu, Dec 9, 1999	2.00	2.00	2.00	2.00
801	AMEX	PST	Tue, Dec 7, 1999	1.94	1.94	1.94	1.94
800	AMEX	PST	Mon, Dec 6, 1999	1.89	1.89	1.89	1.89
799	AMEX	PST	Fri, Dec 3, 1999	1.89	1.89	1.89	1.89
798	AMEX	PST	Thu, Dec 2, 1999	1.89	1.92	1.89	1.92
797	AMEX	PST	Wed, Dec 1, 1999	1.89	1.89	1.89	1.89
796	AMEX	PST	Tue, Nov 30, 1999	1.89	1.89	1.89	1.89
795	AMEX	PST	Fri, Nov 26, 1999	1.81	1.86	1.81	1.86
794	AMEX	PST	Mon, Nov 22, 1999	1.72	1.78	1.72	1.75
793	AMEX	PST	Thu, Nov 18, 1999	1.67	1.67	1.67	1.67
792	AMEX	PST	Mon, Nov 15, 1999	1.56	1.61	1.56	1.61
791	AMEX	PST	Fri, Nov 12, 1999	1.53	1.53	1.50	1.50
790	AMEX	PST	Thu, Nov 11, 1999	1.47	1.47	1.47	1.47
789	AMEX	PST	Wed, Nov 10, 1999	1.44	1.44	1.44	1.44
788	AMEX	PST	Mon, Nov 8, 1999	1.39	1.39	1.39	1.39
787	AMEX	PST	Thu, Nov 4, 1999	1.33	1.33	1.33	1.33
786	AMEX	PST	Wed, Nov 3, 1999	1.28	1.28	1.28	1.28
785	AMEX	PST	Fri, Oct 29, 1999	1.22	1.22	1.22	1.22
784	AMEX	PST	Tue, Oct 26, 1999	1.22	1.22	1.22	1.22
783	AMEX	PST	Mon, Oct 25, 1999	1.22	1.25	1.22	1.25
782	AMEX	PST	Fri, Oct 22, 1999	1.19	1.19	1.19	1.19
781	AMEX	PST	Thu, Oct 21, 1999	1.14	1.14	1.14	1.14
780	AMEX	PST	Mon, Oct 18, 1999	1.17	1.17	1.17	1.17
779	AMEX	PST	Wed, Oct 6, 1999	1.17	1.17	1.17	1.17
778	AMEX	PST	Tue, Oct 5, 1999	1.17	1.17	1.17	1.17
777	AMEX	PST	Mon, Sep 20, 1999	1.17	1.17	1.17	1.17
776	AMEX	PST	Wed, Sep 15, 1999	1.17	1.19	1.17	1.19
775	AMEX	PST	Tue, Sep 14, 1999	1.11	1.11	1.11	1.11
774	AMEX	PST	Fri, Sep 10, 1999	1.11	1.11	1.11	1.11
773	AMEX	PST	Thu, Sep 9, 1999	1.11	1.11	1.11	1.11
772	AMEX	PST	Mon, Aug 30, 1999	1.11	1.11	1.11	1.11
771	AMEX	PST	Wed, Aug 18, 1999	1.14	1.14	1.11	1.11
770	AMEX	PST	Thu, Aug 5, 1999	1.19	1.19	1.19	1.19
769	AMEX	PST	Mon, Jul 26, 1999	1.25	1.25	1.25	1.25
768	AMEX	PST	Wed, Jul 21, 1999	1.28	1.28	1.28	1.28
767	AMEX	PST	Tue, Jul 20, 1999	1.28	1.28	1.28	1.28
766	AMEX	PST	Mon, Jul 19, 1999	1.31	1.31	1.31	1.31
765	AMEX	PST	Fri, Jul 16, 1999	1.19	1.28	1.19	1.28
764	AMEX	PST	Tue, Jul 6, 1999	1.22	1.22	1.22	1.22
763	AMEX	PST	Fri, Jul 2, 1999	1.25	1.25	1.25	1.25
762	AMEX	PST	Wed, Jun 30, 1999	1.29	1.29	1.29	1.29
761	AMEX	PST	Mon, Jun 28, 1999	1.32	1.32	1.32	1.32
760	AMEX	PST	Fri, Jun 25, 1999	1.25	1.31	1.25	1.31
759	AMEX	PST	Wed, Jun 23, 1999	1.25	1.25	1.22	1.22
758	AMEX	PST	Mon, Jun 21, 1999	1.25	1.28	1.25	1.28
757	AMEX	PST	Fri, Jun 18, 1999	1.17	1.22	1.17	1.22
756	AMEX	PST	Thu, Jun 17, 1999	1.11	1.11	1.11	1.11
755	AMEX	PST	Tue, Jun 15, 1999	1.19	1.19	1.14	1.14
754	AMEX	PST	Mon, Jun 14, 1999	1.22	1.22	1.17	1.17
753	AMEX	PST	Fri, Jun 11, 1999	1.25	1.25	1.25	1.25
752	AMEX	PST	Thu, Jun 10, 1999	1.19	1.19	1.19	1.19
751	AMEX	PST	Wed, Jun 9, 1999	1.22	1.28	1.22	1.22
750	AMEX	PST	Fri, Jun 4, 1999	1.31	1.31	1.28	1.28
749	AMEX	PST	Thu, Jun 3, 1999	1.33	1.33	1.33	1.33
748	AMEX	PST	Wed, Jun 2, 1999	1.33	1.33	1.33	1.33
747	AMEX	PST	Tue, Jun 1, 1999	1.36	1.36	1.36	1.36
746	AMEX	PST	Fri, May 28, 1999	1.44	1.44	1.44	1.44
745	AMEX	PST	Thu, May 27, 1999	1.44	1.44	1.44	1.44
744	AMEX	PST	Mon, May 24, 1999	1.50	1.50	1.50	1.50
743	AMEX	PST	Wed, May 12, 1999	1.53	1.53	1.53	1.53
742	AMEX	PST	Fri, May 7, 1999	1.53	1.53	1.53	1.53
741	AMEX	PST	Thu, May 6, 1999	1.50	1.53	1.50	1.50
740	AMEX	PST	Wed, May 5, 1999	1.50	1.50	1.47	1.47
739	AMEX	PST	Mon, May 3, 1999	1.56	1.56	1.56	1.56
738	AMEX	PST	Fri, Apr 30, 1999	1.56	1.56	1.56	1.56
737	AMEX	PST	Wed, Apr 28, 1999	1.64	1.64	1.64	1.64
736	AMEX	PST	Fri, Apr 23, 1999	1.61	1.61	1.61	1.61
735	AMEX	PST	Wed, Apr 21, 1999	1.64	1.64	1.58	1.58
734	AMEX	PST	Tue, Apr 20, 1999	1.58	1.58	1.58	1.58
733	AMEX	PST	Fri, Apr 16, 1999	1.64	1.64	1.64	1.64
732	AMEX	PST	Wed, Apr 14, 1999	1.64	1.64	1.64	1.64
731	AMEX	PST	Tue, Apr 13, 1999	1.67	1.67	1.61	1.61
730	AMEX	PST	Mon, Apr 12, 1999	1.50	1.61	1.50	1.61
729	AMEX	PST	Fri, Apr 9, 1999	1.44	1.44	1.44	1.44
728	AMEX	PST	Wed, Apr 7, 1999	1.47	1.47	1.47	1.47
727	AMEX	PST	Mon, Apr 5, 1999	1.44	1.44	1.44	1.44
726	AMEX	PST	Thu, Apr 1, 1999	1.39	1.42	1.39	1.42
725	AMEX	PST	Wed, Mar 31, 1999	1.28	1.33	1.28	1.33
724	AMEX	PST	Tue, Mar 30, 1999	1.33	1.33	1.33	1.33
723	AMEX	PST	Mon, Mar 29, 1999	1.33	1.33	1.32	1.32
722	AMEX	PST	Thu, Mar 25, 1999	1.31	1.31	1.31	1.31
721	AMEX	PST	Tue, Mar 23, 1999	1.31	1.31	1.31	1.31
720	AMEX	PST	Mon, Mar 22, 1999	1.31	1.31	1.31	1.31
719	AMEX	PST	Fri, Mar 19, 1999	1.31	1.31	1.25	1.28
718	AMEX	PST	Thu, Mar 18, 1999	1.28	1.31	1.28	1.31
717	AMEX	PST	Wed, Mar 17, 1999	1.17	1.22	1.17	1.22
716	AMEX	PST	Tue, Mar 16, 1999	1.22	1.22	1.13	1.13
715	AMEX	PST	Mon, Mar 15, 1999	1.14	1.33	1.14	1.17
714	AMEX	PST	Fri, Mar 12, 1999	1.17	1.19	1.17	1.19
713	AMEX	PST	Thu, Mar 11, 1999	1.13	1.13	1.13	1.13
712	AMEX	PST	Mon, Mar 8, 1999	1.08	1.10	1.08	1.10
711	AMEX	PST	Wed, Mar 3, 1999	1.11	1.11	1.11	1.11
710	AMEX	PST	Thu, Feb 25, 1999	1.06	1.06	1.06	1.06
709	AMEX	PST	Wed, Feb 24, 1999	1.06	1.06	1.06	1.06
708	AMEX	PST	Mon, Feb 22, 1999	1.11	1.11	1.03	1.08
707	AMEX	PST	Fri, Feb 19, 1999	1.11	1.11	1.11	1.11
706	AMEX	PST	Thu, Feb 18, 1999	1.14	1.14	1.14	1.14
705	AMEX	PST	Wed, Feb 17, 1999	1.17	1.17	1.14	1.17
704	AMEX	PST	Tue, Feb 16, 1999	1.25	1.25	1.19	1.19
703	AMEX	PST	Fri, Feb 12, 1999	1.28	1.39	1.19	1.19
702	AMEX	PST	Thu, Feb 11, 1999	1.18	1.19	1.17	1.19
701	AMEX	PST	Tue, Feb 9, 1999	1.14	1.14	1.14	1.14
700	AMEX	PST	Mon, Feb 8, 1999	1.17	1.17	1.17	1.17
699	AMEX	PST	Thu, Feb 4, 1999	1.19	1.19	1.19	1.19
698	AMEX	PST	Tue, Feb 2, 1999	1.22	1.22	1.22	1.22
697	AMEX	PST	Wed, Jan 27, 1999	1.25	1.25	1.25	1.25
696	AMEX	PST	Mon, Jan 25, 1999	1.19	1.19	1.19	1.19
695	AMEX	PST	Thu, Jan 21, 1999	1.22	1.25	1.22	1.25
694	AMEX	PST	Wed, Jan 20, 1999	1.19	1.19	1.19	1.19
693	AMEX	PST	Tue, Jan 19, 1999	1.25	1.25	1.25	1.25
692	AMEX	PST	Wed, Jan 13, 1999	1.22	1.22	1.22	1.22
691	AMEX	PST	Mon, Jan 11, 1999	1.22	1.22	1.22	1.22
690	AMEX	PST	Fri, Jan 8, 1999	1.25	1.25	1.25	1.25
689	AMEX	PST	Wed, Jan 6, 1999	1.22	1.22	1.22	1.22
688	AMEX	PST	Thu, Dec 31, 1998	1.08	1.25	1.08	1.17
687	AMEX	PST	Wed, Dec 30, 1998	1.08	1.08	1.08	1.08
686	AMEX	PST	Tue, Dec 29, 1998	1.08	1.08	1.08	1.08
685	AMEX	PST	Mon, Dec 28, 1998	1.11	1.11	1.06	1.06
684	AMEX	PST	Thu, Dec 24, 1998	1.11	1.11	1.11	1.11
683	AMEX	PST	Wed, Dec 23, 1998	1.11	1.11	1.11	1.11
682	AMEX	PST	Tue, Dec 22, 1998	1.14	1.14	1.11	1.11
681	AMEX	PST	Mon, Dec 21, 1998	1.14	1.14	1.14	1.14
680	AMEX	PST	Fri, Dec 18, 1998	1.14	1.17	1.14	1.17
679	AMEX	PST	Thu, Dec 17, 1998	1.14	1.14	1.14	1.14
678	AMEX	PST	Wed, Dec 16, 1998	1.14	1.14	1.14	1.14
677	AMEX	PST	Tue, Dec 15, 1998	1.14	1.17	1.14	1.17
676	AMEX	PST	Mon, Dec 14, 1998	1.14	1.14	1.14	1.14
675	AMEX	PST	Thu, Dec 10, 1998	1.14	1.14	1.14	1.14
674	AMEX	PST	Mon, Dec 7, 1998	1.14	1.14	1.14	1.14
673	AMEX	PST	Mon, Nov 30, 1998	1.17	1.17	1.17	1.17
672	AMEX	PST	Wed, Nov 25, 1998	1.14	1.17	1.14	1.17
671	AMEX	PST	Mon, Nov 23, 1998	1.25	1.25	1.25	1.25
670	AMEX	PST	Fri, Nov 20, 1998	1.25	1.25	1.25	1.25
669	AMEX	PST	Thu, Nov 19, 1998	1.22	1.22	1.22	1.22
668	AMEX	PST	Wed, Nov 18, 1998	1.25	1.25	1.25	1.25
667	AMEX	PST	Tue, Nov 17, 1998	1.28	1.28	1.28	1.28
666	AMEX	PST	Wed, Nov 11, 1998	1.22	1.22	1.22	1.22
665	AMEX	PST	Wed, Nov 4, 1998	1.17	1.17	1.17	1.17
664	AMEX	PST	Thu, Oct 29, 1998	1.11	1.11	1.11	1.11
663	AMEX	PST	Tue, Oct 27, 1998	1.11	1.11	1.11	1.11
662	AMEX	PST	Mon, Oct 26, 1998	1.14	1.14	1.14	1.14
661	AMEX	PST	Fri, Oct 23, 1998	1.17	1.17	1.17	1.17
660	AMEX	PST	Mon, Oct 19, 1998	1.17	1.17	1.17	1.17
659	AMEX	PST	Fri, Oct 16, 1998	1.22	1.22	1.22	1.22
658	AMEX	PST	Tue, Oct 13, 1998	1.22	1.22	1.22	1.22
657	AMEX	PST	Fri, Oct 9, 1998	1.22	1.22	1.22	1.22
656	AMEX	PST	Wed, Oct 7, 1998	1.31	1.31	1.28	1.28
655	AMEX	PST	Mon, Sep 28, 1998	1.36	1.36	1.36	1.36
654	AMEX	PST	Thu, Sep 24, 1998	1.33	1.33	1.33	1.33
653	AMEX	PST	Wed, Sep 23, 1998	1.33	1.33	1.32	1.32
652	AMEX	PST	Thu, Sep 3, 1998	1.31	1.31	1.31	1.31
651	AMEX	PST	Tue, Sep 1, 1998	1.36	1.36	1.36	1.36
650	AMEX	PST	Mon, Aug 31, 1998	1.47	1.47	1.42	1.42
649	AMEX	PST	Thu, Aug 27, 1998	1.50	1.50	1.50	1.50
648	AMEX	PST	Fri, Aug 21, 1998	1.67	1.67	1.50	1.53
647	AMEX	PST	Mon, Aug 17, 1998	1.72	1.72	1.72	1.72
646	AMEX	PST	Tue, Aug 4, 1998	1.75	1.75	1.75	1.75
645	AMEX	PST	Thu, Jul 23, 1998	1.81	1.81	1.81	1.81
644	AMEX	PST	Thu, Jul 16, 1998	1.81	1.81	1.78	1.78
643	AMEX	PST	Mon, Jul 13, 1998	1.78	1.78	1.78	1.78
642	AMEX	PST	Fri, Jul 10, 1998	1.72	1.78	1.72	1.78
641	AMEX	PST	Thu, Jul 9, 1998	1.75	1.75	1.72	1.72
640	AMEX	PST	Mon, Jun 22, 1998	1.81	1.81	1.81	1.81
639	AMEX	PST	Fri, Jun 19, 1998	1.78	1.78	1.78	1.78
638	AMEX	PST	Wed, Jun 17, 1998	1.83	1.83	1.83	1.83
637	AMEX	PST	Mon, Jun 15, 1998	1.81	1.81	1.81	1.81
636	AMEX	PST	Thu, Jun 11, 1998	1.78	1.78	1.78	1.78
635	AMEX	PST	Tue, Jun 9, 1998	1.78	1.78	1.78	1.78
634	AMEX	PST	Mon, Jun 8, 1998	1.78	1.78	1.78	1.78
633	AMEX	PST	Mon, Jun 1, 1998	1.78	1.78	1.78	1.78
632	AMEX	PST	Thu, May 28, 1998	1.78	1.78	1.78	1.78
631	AMEX	PST	Wed, May 27, 1998	1.79	1.79	1.79	1.79
630	AMEX	PST	Thu, May 21, 1998	1.83	1.83	1.81	1.82
629	AMEX	PST	Tue, May 19, 1998	1.81	1.81	1.81	1.81
628	AMEX	PST	Mon, May 18, 1998	1.72	1.78	1.72	1.78
627	AMEX	PST	Fri, May 15, 1998	1.78	1.78	1.78	1.78
626	AMEX	PST	Tue, May 12, 1998	1.78	1.78	1.78	1.78
625	AMEX	PST	Thu, May 7, 1998	1.72	1.72	1.72	1.72
624	AMEX	PST	Wed, May 6, 1998	1.78	1.78	1.78	1.78
623	AMEX	PST	Tue, May 5, 1998	1.78	1.78	1.78	1.78
622	AMEX	PST	Mon, May 4, 1998	1.72	1.72	1.72	1.72
621	AMEX	PST	Wed, Apr 29, 1998	1.78	1.78	1.78	1.78
620	AMEX	PST	Mon, Apr 27, 1998	1.75	1.75	1.75	1.75
619	AMEX	PST	Fri, Apr 24, 1998	1.75	1.75	1.75	1.75
618	AMEX	PST	Thu, Apr 23, 1998	1.69	1.69	1.69	1.69
617	AMEX	PST	Wed, Apr 22, 1998	1.67	1.72	1.67	1.72
616	AMEX	PST	Fri, Apr 17, 1998	1.61	1.64	1.61	1.61
615	AMEX	PST	Thu, Apr 16, 1998	1.61	1.64	1.61	1.64
614	AMEX	PST	Wed, Apr 15, 1998	1.61	1.64	1.58	1.64
613	AMEX	PST	Wed, Apr 8, 1998	1.53	1.61	1.53	1.61
612	AMEX	PST	Tue, Apr 7, 1998	1.54	1.54	1.54	1.54
611	AMEX	PST	Mon, Apr 6, 1998	1.56	1.56	1.56	1.56
610	AMEX	PST	Wed, Apr 1, 1998	1.56	1.56	1.56	1.56
609	AMEX	PST	Mon, Mar 30, 1998	1.50	1.50	1.50	1.50
608	AMEX	PST	Wed, Mar 25, 1998	1.44	1.44	1.44	1.44
607	AMEX	PST	Tue, Mar 24, 1998	1.50	1.50	1.44	1.47
606	AMEX	PST	Fri, Mar 20, 1998	1.49	1.49	1.49	1.49
605	AMEX	PST	Thu, Mar 19, 1998	1.49	1.49	1.49	1.49
604	AMEX	PST	Wed, Mar 18, 1998	1.47	1.47	1.47	1.47
603	AMEX	PST	Tue, Mar 17, 1998	1.47	1.47	1.47	1.47
602	AMEX	PST	Mon, Mar 16, 1998	1.44	1.47	1.44	1.47
601	AMEX	PST	Thu, Mar 12, 1998	1.42	1.42	1.42	1.42
600	AMEX	PST	Wed, Mar 11, 1998	1.36	1.36	1.36	1.36
599	AMEX	PST	Tue, Mar 10, 1998	1.39	1.39	1.39	1.39
598	AMEX	PST	Mon, Mar 9, 1998	1.33	1.33	1.33	1.33
597	AMEX	PST	Fri, Mar 6, 1998	1.31	1.31	1.31	1.31
596	AMEX	PST	Thu, Mar 5, 1998	1.39	1.39	1.33	1.33
595	AMEX	PST	Tue, Mar 3, 1998	1.31	1.33	1.31	1.33
594	AMEX	PST	Mon, Mar 2, 1998	1.33	1.33	1.33	1.33
593	AMEX	PST	Fri, Feb 27, 1998	1.28	1.29	1.28	1.29
592	AMEX	PST	Tue, Feb 24, 1998	1.31	1.31	1.28	1.28
591	AMEX	PST	Mon, Feb 23, 1998	1.36	1.36	1.33	1.33
590	AMEX	PST	Fri, Feb 20, 1998	1.33	1.33	1.33	1.33
589	AMEX	PST	Fri, Feb 13, 1998	1.50	1.50	1.50	1.50
588	AMEX	PST	Wed, Feb 11, 1998	1.50	1.50	1.50	1.50
587	AMEX	PST	Fri, Feb 6, 1998	1.50	1.50	1.50	1.50
586	AMEX	PST	Tue, Feb 3, 1998	1.56	1.56	1.56	1.56
585	AMEX	PST	Tue, Jan 27, 1998	1.53	1.56	1.53	1.56
584	AMEX	PST	Fri, Jan 23, 1998	1.47	1.47	1.47	1.47
583	AMEX	PST	Wed, Jan 21, 1998	1.47	1.47	1.47	1.47
582	AMEX	PST	Tue, Jan 20, 1998	1.47	1.47	1.47	1.47
581	AMEX	PST	Fri, Jan 16, 1998	1.47	1.47	1.47	1.47
580	AMEX	PST	Wed, Jan 14, 1998	1.47	1.47	1.47	1.47
579	AMEX	PST	Fri, Jan 9, 1998	1.50	1.50	1.47	1.47
578	AMEX	PST	Mon, Jan 5, 1998	1.44	1.50	1.44	1.50
577	AMEX	PST	Fri, Jan 2, 1998	1.47	1.47	1.47	1.47
576	AMEX	PST	Wed, Dec 31, 1997	1.42	1.44	1.39	1.44
575	AMEX	PST	Tue, Dec 30, 1997	1.42	1.47	1.42	1.47
574	AMEX	PST	Mon, Dec 29, 1997	1.44	1.44	1.44	1.44
573	AMEX	PST	Fri, Dec 26, 1997	1.44	1.44	1.44	1.44
572	AMEX	PST	Mon, Dec 22, 1997	1.53	1.53	1.53	1.53
571	AMEX	PST	Thu, Dec 18, 1997	1.56	1.56	1.56	1.56
570	AMEX	PST	Wed, Dec 17, 1997	1.56	1.56	1.56	1.56
569	AMEX	PST	Tue, Dec 16, 1997	1.53	1.53	1.53	1.53
568	AMEX	PST	Mon, Dec 15, 1997	1.56	1.56	1.56	1.56
567	AMEX	PST	Fri, Dec 12, 1997	1.61	1.61	1.61	1.61
566	AMEX	PST	Wed, Dec 10, 1997	1.54	1.58	1.54	1.58
565	AMEX	PST	Mon, Dec 8, 1997	1.50	1.50	1.50	1.50
564	AMEX	PST	Fri, Dec 5, 1997	1.50	1.50	1.42	1.47
563	AMEX	PST	Wed, Nov 19, 1997	1.58	1.58	1.53	1.58
562	AMEX	PST	Mon, Nov 17, 1997	1.61	1.61	1.61	1.61
561	AMEX	PST	Fri, Nov 14, 1997	1.64	1.64	1.64	1.64
560	AMEX	PST	Mon, Nov 10, 1997	1.67	1.67	1.67	1.67
559	AMEX	PST	Fri, Oct 31, 1997	1.72	1.72	1.72	1.72
558	AMEX	PST	Wed, Oct 29, 1997	1.69	1.69	1.69	1.69
557	AMEX	PST	Mon, Oct 27, 1997	1.67	1.67	1.67	1.67
556	AMEX	PST	Tue, Oct 21, 1997	1.72	1.72	1.72	1.72
555	AMEX	PST	Thu, Oct 16, 1997	1.69	1.69	1.69	1.69
554	AMEX	PST	Mon, Oct 13, 1997	1.72	1.72	1.72	1.72
553	AMEX	PST	Fri, Oct 10, 1997	1.67	1.69	1.67	1.69
552	AMEX	PST	Mon, Oct 6, 1997	1.61	1.61	1.61	1.61
551	AMEX	PST	Fri, Oct 3, 1997	1.67	1.67	1.67	1.67
550	AMEX	PST	Thu, Oct 2, 1997	1.64	1.64	1.64	1.64
549	AMEX	PST	Wed, Oct 1, 1997	1.64	1.67	1.64	1.64
548	AMEX	PST	Tue, Sep 30, 1997	1.64	1.64	1.64	1.64
547	AMEX	PST	Fri, Sep 26, 1997	1.64	1.64	1.64	1.64
546	AMEX	PST	Thu, Sep 25, 1997	1.67	1.69	1.67	1.69
545	AMEX	PST	Tue, Sep 23, 1997	1.61	1.61	1.61	1.61
544	AMEX	PST	Fri, Sep 19, 1997	1.63	1.63	1.61	1.61
543	AMEX	PST	Tue, Sep 16, 1997	1.63	1.63	1.63	1.63
542	AMEX	PST	Fri, Sep 12, 1997	1.64	1.64	1.64	1.64
541	AMEX	PST	Wed, Sep 10, 1997	1.64	1.64	1.64	1.64
540	AMEX	PST	Tue, Sep 9, 1997	1.61	1.61	1.61	1.61
539	AMEX	PST	Mon, Sep 8, 1997	1.64	1.64	1.64	1.64
538	AMEX	PST	Thu, Sep 4, 1997	1.69	1.69	1.69	1.69
537	AMEX	PST	Wed, Sep 3, 1997	1.67	1.72	1.67	1.72
536	AMEX	PST	Fri, Aug 29, 1997	1.64	1.64	1.64	1.64
535	AMEX	PST	Wed, Aug 27, 1997	1.61	1.61	1.61	1.61
534	AMEX	PST	Fri, Aug 22, 1997	1.61	1.63	1.61	1.63
533	AMEX	PST	Thu, Aug 21, 1997	1.56	1.56	1.56	1.56
532	AMEX	PST	Wed, Aug 20, 1997	1.58	1.58	1.58	1.58
531	AMEX	PST	Tue, Aug 19, 1997	1.58	1.58	1.58	1.58
530	AMEX	PST	Mon, Aug 18, 1997	1.61	1.61	1.60	1.60
529	AMEX	PST	Wed, Aug 13, 1997	1.64	1.64	1.64	1.64
528	AMEX	PST	Tue, Aug 12, 1997	1.72	1.72	1.69	1.69
527	AMEX	PST	Wed, Aug 6, 1997	1.78	1.78	1.72	1.75
526	AMEX	PST	Tue, Aug 5, 1997	1.78	1.78	1.75	1.75
525	AMEX	PST	Mon, Aug 4, 1997	1.78	1.78	1.78	1.78
524	AMEX	PST	Tue, Jul 29, 1997	1.78	1.78	1.78	1.78
523	AMEX	PST	Mon, Jul 28, 1997	1.89	1.89	1.78	1.83
522	AMEX	PST	Fri, Jul 25, 1997	1.92	1.92	1.89	1.89
521	AMEX	PST	Thu, Jul 24, 1997	2.00	2.00	1.89	1.89
520	AMEX	PST	Wed, Jul 23, 1997	2.44	2.44	2.42	2.42
519	AMEX	PST	Tue, Jul 22, 1997	2.50	2.61	2.44	2.44
518	AMEX	PST	Mon, Jul 21, 1997	2.22	2.44	2.22	2.44
517	AMEX	PST	Fri, Jul 18, 1997	1.89	2.17	1.89	2.11
516	AMEX	PST	Thu, Jul 17, 1997	1.92	1.92	1.92	1.92
515	AMEX	PST	Wed, Jul 16, 1997	1.99	1.99	1.93	1.93
514	AMEX	PST	Tue, Jul 15, 1997	2.00	2.00	1.97	1.97
513	AMEX	PST	Mon, Jul 14, 1997	1.97	1.97	1.97	1.97
512	AMEX	PST	Fri, Jul 11, 1997	2.00	2.00	1.97	1.97
511	AMEX	PST	Thu, Jul 10, 1997	1.97	1.99	1.97	1.97
510	AMEX	PST	Wed, Jul 9, 1997	1.97	1.97	1.97	1.97
509	AMEX	PST	Tue, Jul 8, 1997	1.97	1.97	1.97	1.97
508	AMEX	PST	Mon, Jul 7, 1997	2.06	2.06	2.06	2.06
507	AMEX	PST	Wed, Jul 2, 1997	2.06	2.06	2.06	2.06
506	AMEX	PST	Mon, Jun 30, 1997	2.06	2.06	2.06	2.06
505	AMEX	PST	Tue, Jun 24, 1997	2.00	2.00	2.00	2.00
504	AMEX	PST	Mon, Jun 23, 1997	2.00	2.00	1.97	1.97
503	AMEX	PST	Fri, Jun 20, 1997	2.06	2.06	2.06	2.06
502	AMEX	PST	Thu, Jun 19, 1997	2.00	2.00	2.00	2.00
501	AMEX	PST	Tue, Jun 17, 1997	2.06	2.06	2.06	2.06
500	AMEX	PST	Mon, Jun 16, 1997	2.06	2.06	2.06	2.06
499	AMEX	PST	Thu, Jun 12, 1997	2.06	2.06	2.06	2.06
498	AMEX	PST	Mon, Jun 9, 1997	2.06	2.06	2.06	2.06
497	AMEX	PST	Fri, Jun 6, 1997	2.07	2.07	2.07	2.07
496	AMEX	PST	Thu, Jun 5, 1997	2.08	2.08	2.08	2.08
495	AMEX	PST	Tue, Jun 3, 1997	2.06	2.06	2.06	2.06
494	AMEX	PST	Mon, Jun 2, 1997	2.00	2.00	2.00	2.00
493	AMEX	PST	Fri, May 30, 1997	2.06	2.06	2.06	2.06
492	AMEX	PST	Thu, May 29, 1997	2.03	2.03	2.03	2.03
491	AMEX	PST	Wed, May 28, 1997	2.08	2.08	2.08	2.08
490	AMEX	PST	Tue, May 20, 1997	2.00	2.03	2.00	2.03
489	AMEX	PST	Mon, May 19, 1997	2.00	2.00	2.00	2.00
488	AMEX	PST	Fri, May 16, 1997	2.03	2.03	2.03	2.03
487	AMEX	PST	Thu, May 15, 1997	2.06	2.06	2.06	2.06
486	AMEX	PST	Wed, May 14, 1997	2.08	2.08	2.08	2.08
485	AMEX	PST	Thu, May 8, 1997	2.11	2.11	2.11	2.11
484	AMEX	PST	Tue, May 6, 1997	2.14	2.14	2.14	2.14
483	AMEX	PST	Thu, May 1, 1997	2.14	2.14	2.14	2.14
482	AMEX	PST	Tue, Apr 29, 1997	2.14	2.14	2.14	2.14
481	AMEX	PST	Thu, Apr 24, 1997	2.17	2.17	2.17	2.17
480	AMEX	PST	Wed, Apr 16, 1997	2.11	2.11	2.11	2.11
479	AMEX	PST	Thu, Apr 3, 1997	2.06	2.06	2.06	2.06
478	AMEX	PST	Mon, Mar 31, 1997	2.11	2.11	2.11	2.11
477	AMEX	PST	Wed, Mar 26, 1997	2.08	2.08	2.08	2.08
476	AMEX	PST	Thu, Mar 20, 1997	2.08	2.08	2.08	2.08
475	AMEX	PST	Wed, Mar 19, 1997	2.11	2.11	2.11	2.11
474	AMEX	PST	Tue, Mar 11, 1997	2.17	2.17	2.17	2.17
473	AMEX	PST	Mon, Mar 10, 1997	2.19	2.19	2.19	2.19
472	AMEX	PST	Fri, Mar 7, 1997	2.22	2.22	2.22	2.22
471	AMEX	PST	Thu, Mar 6, 1997	2.22	2.22	2.22	2.22
470	AMEX	PST	Wed, Mar 5, 1997	2.22	2.22	2.22	2.22
469	AMEX	PST	Tue, Mar 4, 1997	2.25	2.25	2.25	2.25
468	AMEX	PST	Mon, Mar 3, 1997	2.19	2.19	2.19	2.19
467	AMEX	PST	Fri, Feb 28, 1997	2.22	2.22	2.22	2.22
466	AMEX	PST	Thu, Feb 20, 1997	2.19	2.19	2.19	2.19
465	AMEX	PST	Tue, Feb 18, 1997	2.17	2.17	2.17	2.17
464	AMEX	PST	Tue, Feb 11, 1997	2.19	2.19	2.19	2.19
463	AMEX	PST	Fri, Feb 7, 1997	2.19	2.19	2.19	2.19
462	AMEX	PST	Thu, Feb 6, 1997	2.17	2.17	2.17	2.17
461	AMEX	PST	Wed, Feb 5, 1997	2.17	2.19	2.17	2.19
460	AMEX	PST	Tue, Jan 28, 1997	2.19	2.19	2.19	2.19
459	AMEX	PST	Mon, Jan 27, 1997	2.19	2.19	2.19	2.19
458	AMEX	PST	Fri, Jan 24, 1997	2.17	2.17	2.14	2.14
457	AMEX	PST	Thu, Jan 23, 1997	2.19	2.19	2.19	2.19
456	AMEX	PST	Wed, Jan 22, 1997	2.17	2.17	2.17	2.17
455	AMEX	PST	Fri, Jan 17, 1997	2.19	2.19	2.19	2.19
454	AMEX	PST	Wed, Jan 15, 1997	2.14	2.14	2.14	2.14
453	AMEX	PST	Mon, Jan 13, 1997	2.19	2.19	2.19	2.19
452	AMEX	PST	Tue, Dec 31, 1996	2.22	2.25	2.22	2.25
451	AMEX	PST	Mon, Dec 30, 1996	2.14	2.17	2.14	2.17
450	AMEX	PST	Thu, Dec 26, 1996	2.08	2.08	2.08	2.08
449	AMEX	PST	Wed, Dec 18, 1996	2.08	2.08	2.08	2.08
448	AMEX	PST	Tue, Dec 17, 1996	2.08	2.08	2.08	2.08
447	AMEX	PST	Wed, Dec 11, 1996	2.08	2.08	2.08	2.08
446	AMEX	PST	Tue, Dec 10, 1996	2.08	2.11	2.08	2.11
445	AMEX	PST	Mon, Dec 9, 1996	2.06	2.06	2.06	2.06
444	AMEX	PST	Wed, Dec 4, 1996	2.08	2.08	2.08	2.08
443	AMEX	PST	Tue, Dec 3, 1996	2.14	2.14	2.00	2.06
442	AMEX	PST	Mon, Dec 2, 1996	2.22	2.22	2.17	2.17
441	AMEX	PST	Tue, Nov 26, 1996	2.25	2.25	2.25	2.25
440	AMEX	PST	Mon, Nov 25, 1996	2.31	2.31	2.31	2.31
439	AMEX	PST	Wed, Nov 20, 1996	2.56	2.56	2.56	2.56
438	AMEX	PST	Mon, Nov 18, 1996	2.53	2.53	2.50	2.50
437	AMEX	PST	Fri, Nov 15, 1996	2.47	2.47	2.47	2.47
436	AMEX	PST	Thu, Nov 14, 1996	2.47	2.47	2.47	2.47
435	AMEX	PST	Wed, Oct 23, 1996	2.47	2.47	2.47	2.47
434	AMEX	PST	Mon, Oct 21, 1996	2.47	2.47	2.47	2.47
433	AMEX	PST	Wed, Oct 9, 1996	2.53	2.53	2.53	2.53
432	AMEX	PST	Fri, Oct 4, 1996	2.50	2.50	2.50	2.50
431	AMEX	PST	Tue, Oct 1, 1996	2.50	2.50	2.50	2.50
430	AMEX	PST	Tue, Sep 17, 1996	2.50	2.50	2.50	2.50
429	AMEX	PST	Fri, Sep 13, 1996	2.50	2.50	2.50	2.50
428	AMEX	PST	Thu, Sep 12, 1996	2.56	2.56	2.56	2.56
427	AMEX	PST	Wed, Sep 11, 1996	2.50	2.50	2.50	2.50
426	AMEX	PST	Mon, Sep 9, 1996	2.53	2.53	2.53	2.53
425	AMEX	PST	Thu, Sep 5, 1996	2.50	2.50	2.50	2.50
424	AMEX	PST	Wed, Aug 21, 1996	2.50	2.50	2.50	2.50
423	AMEX	PST	Wed, Aug 14, 1996	2.50	2.50	2.50	2.50
422	AMEX	PST	Mon, Aug 12, 1996	2.44	2.44	2.44	2.44
421	AMEX	PST	Thu, Aug 8, 1996	2.47	2.47	2.47	2.47
420	AMEX	PST	Wed, Aug 7, 1996	2.44	2.44	2.44	2.44
419	AMEX	PST	Mon, Aug 5, 1996	2.44	2.44	2.44	2.44
418	AMEX	PST	Fri, Aug 2, 1996	2.42	2.42	2.42	2.42
417	AMEX	PST	Thu, Aug 1, 1996	2.47	2.47	2.47	2.47
416	AMEX	PST	Wed, Jul 31, 1996	2.42	2.42	2.42	2.42
415	AMEX	PST	Tue, Jul 30, 1996	2.36	2.36	2.36	2.36
414	AMEX	PST	Wed, Jul 24, 1996	2.36	2.36	2.36	2.36
413	AMEX	PST	Tue, Jul 23, 1996	2.42	2.42	2.42	2.42
412	AMEX	PST	Mon, Jul 22, 1996	2.39	2.39	2.39	2.39
411	AMEX	PST	Fri, Jul 19, 1996	2.44	2.44	2.44	2.44
410	AMEX	PST	Wed, Jul 17, 1996	2.42	2.42	2.42	2.42
409	AMEX	PST	Tue, Jul 16, 1996	2.42	2.42	2.42	2.42
408	AMEX	PST	Fri, Jul 12, 1996	2.47	2.47	2.47	2.47
407	AMEX	PST	Thu, Jul 11, 1996	2.47	2.47	2.47	2.47
406	AMEX	PST	Wed, Jul 10, 1996	2.50	2.50	2.50	2.50
405	AMEX	PST	Tue, Jul 9, 1996	2.56	2.56	2.56	2.56
404	AMEX	PST	Mon, Jul 8, 1996	2.50	2.50	2.50	2.50
403	AMEX	PST	Wed, Jul 3, 1996	2.47	2.47	2.47	2.47
402	AMEX	PST	Thu, Jun 27, 1996	2.47	2.47	2.47	2.47
401	AMEX	PST	Fri, Jun 21, 1996	2.50	2.50	2.47	2.47
400	AMEX	PST	Thu, Jun 20, 1996	2.47	2.47	2.47	2.47
399	AMEX	PST	Wed, Jun 12, 1996	2.50	2.50	2.50	2.50
398	AMEX	PST	Mon, Jun 10, 1996	2.44	2.44	2.44	2.44
397	AMEX	PST	Fri, Jun 7, 1996	2.44	2.47	2.44	2.47
396	AMEX	PST	Thu, Jun 6, 1996	2.53	2.53	2.47	2.47
395	AMEX	PST	Wed, Jun 5, 1996	2.44	2.44	2.44	2.44
394	AMEX	PST	Tue, Jun 4, 1996	2.44	2.47	2.44	2.47
393	AMEX	PST	Fri, May 31, 1996	2.44	2.44	2.44	2.44
392	AMEX	PST	Tue, May 28, 1996	2.47	2.47	2.47	2.47
391	AMEX	PST	Fri, May 24, 1996	2.53	2.53	2.47	2.47
390	AMEX	PST	Thu, May 23, 1996	2.47	2.47	2.47	2.47
389	AMEX	PST	Tue, May 21, 1996	2.42	2.42	2.42	2.42
388	AMEX	PST	Thu, May 16, 1996	2.42	2.42	2.42	2.42
387	AMEX	PST	Tue, May 14, 1996	2.42	2.42	2.42	2.42
386	AMEX	PST	Mon, May 13, 1996	2.44	2.44	2.44	2.44
385	AMEX	PST	Fri, May 10, 1996	2.47	2.47	2.47	2.47
384	AMEX	PST	Thu, May 9, 1996	2.42	2.42	2.42	2.42
383	AMEX	PST	Wed, May 8, 1996	2.42	2.42	2.42	2.42
382	AMEX	PST	Tue, May 7, 1996	2.42	2.42	2.42	2.42
381	AMEX	PST	Mon, May 6, 1996	2.42	2.42	2.42	2.42
380	AMEX	PST	Fri, May 3, 1996	2.42	2.42	2.42	2.42
379	AMEX	PST	Thu, May 2, 1996	2.44	2.44	2.44	2.44
378	AMEX	PST	Wed, May 1, 1996	2.47	2.47	2.47	2.47
377	AMEX	PST	Tue, Apr 30, 1996	2.36	2.42	2.36	2.42
376	AMEX	PST	Mon, Apr 29, 1996	2.36	2.39	2.36	2.36
375	AMEX	PST	Fri, Apr 26, 1996	2.31	2.31	2.31	2.31
374	AMEX	PST	Tue, Apr 23, 1996	2.31	2.31	2.31	2.31
373	AMEX	PST	Mon, Apr 22, 1996	2.31	2.31	2.31	2.31
372	AMEX	PST	Thu, Apr 18, 1996	2.31	2.31	2.31	2.31
371	AMEX	PST	Wed, Apr 17, 1996	2.33	2.36	2.33	2.36
370	AMEX	PST	Tue, Apr 16, 1996	2.28	2.28	2.28	2.28
369	AMEX	PST	Mon, Apr 15, 1996	2.28	2.28	2.28	2.28
368	AMEX	PST	Thu, Apr 11, 1996	2.28	2.28	2.28	2.28
367	AMEX	PST	Tue, Apr 9, 1996	2.28	2.28	2.28	2.28
366	AMEX	PST	Mon, Apr 8, 1996	2.31	2.31	2.31	2.31
365	AMEX	PST	Thu, Apr 4, 1996	2.33	2.33	2.33	2.33
364	AMEX	PST	Wed, Apr 3, 1996	2.31	2.33	2.28	2.33
363	AMEX	PST	Tue, Apr 2, 1996	2.25	2.25	2.25	2.25
362	AMEX	PST	Mon, Apr 1, 1996	2.22	2.25	2.22	2.25
361	AMEX	PST	Mon, Mar 25, 1996	2.19	2.19	2.17	2.19
360	AMEX	PST	Wed, Mar 20, 1996	2.17	2.17	2.14	2.14
359	AMEX	PST	Mon, Mar 18, 1996	2.11	2.14	2.11	2.14
358	AMEX	PST	Wed, Mar 13, 1996	2.08	2.08	2.08	2.08
357	AMEX	PST	Tue, Mar 12, 1996	2.08	2.11	2.08	2.11
356	AMEX	PST	Tue, Mar 5, 1996	2.11	2.11	2.06	2.06
355	AMEX	PST	Fri, Mar 1, 1996	2.11	2.11	2.11	2.11
354	AMEX	PST	Thu, Feb 29, 1996	2.14	2.14	2.11	2.11
353	AMEX	PST	Fri, Feb 23, 1996	2.17	2.17	2.17	2.17
352	AMEX	PST	Wed, Feb 21, 1996	2.17	2.17	2.14	2.14
351	AMEX	PST	Fri, Feb 16, 1996	2.19	2.19	2.19	2.19
350	AMEX	PST	Wed, Feb 14, 1996	2.25	2.25	2.25	2.25
349	AMEX	PST	Mon, Feb 12, 1996	2.22	2.22	2.22	2.22
348	AMEX	PST	Tue, Feb 6, 1996	2.17	2.17	2.17	2.17
347	AMEX	PST	Thu, Feb 1, 1996	2.22	2.22	2.22	2.22
346	AMEX	PST	Wed, Jan 31, 1996	2.17	2.17	2.17	2.17
345	AMEX	PST	Tue, Jan 30, 1996	2.08	2.22	2.08	2.17
344	AMEX	PST	Mon, Jan 29, 1996	2.11	2.11	2.11	2.11
343	AMEX	PST	Wed, Jan 24, 1996	2.19	2.19	2.17	2.17
342	AMEX	PST	Tue, Jan 16, 1996	2.25	2.25	2.22	2.22
341	AMEX	PST	Thu, Jan 11, 1996	2.22	2.22	2.22	2.22
340	AMEX	PST	Tue, Jan 9, 1996	2.25	2.25	2.25	2.25
339	AMEX	PST	Fri, Jan 5, 1996	2.28	2.33	2.25	2.28
338	AMEX	PST	Tue, Jan 2, 1996	2.22	2.22	2.22	2.22
337	AMEX	PST	Fri, Dec 29, 1995	2.19	2.25	2.19	2.25
336	AMEX	PST	Fri, Dec 15, 1995	2.22	2.22	2.22	2.22
335	AMEX	PST	Thu, Dec 14, 1995	2.22	2.22	2.22	2.22
334	AMEX	PST	Wed, Dec 13, 1995	2.22	2.22	2.22	2.22
333	AMEX	PST	Fri, Dec 8, 1995	2.25	2.25	2.25	2.25
332	AMEX	PST	Wed, Dec 6, 1995	2.31	2.31	2.28	2.28
331	AMEX	PST	Tue, Dec 5, 1995	2.53	2.56	2.53	2.56
330	AMEX	PST	Mon, Dec 4, 1995	2.56	2.56	2.56	2.56
329	AMEX	PST	Wed, Nov 29, 1995	2.58	2.61	2.56	2.61
328	AMEX	PST	Tue, Nov 28, 1995	2.56	2.64	2.56	2.64
327	AMEX	PST	Mon, Nov 27, 1995	2.56	2.56	2.56	2.56
326	AMEX	PST	Wed, Nov 22, 1995	2.53	2.53	2.47	2.53
325	AMEX	PST	Tue, Nov 21, 1995	2.56	2.56	2.56	2.56
324	AMEX	PST	Thu, Nov 16, 1995	2.58	2.58	2.58	2.58
323	AMEX	PST	Wed, Nov 15, 1995	2.61	2.61	2.58	2.58
322	AMEX	PST	Mon, Nov 13, 1995	2.67	2.67	2.67	2.67
321	AMEX	PST	Fri, Nov 10, 1995	2.67	2.67	2.67	2.67
320	AMEX	PST	Thu, Nov 9, 1995	2.67	2.67	2.67	2.67
319	AMEX	PST	Tue, Nov 7, 1995	2.69	2.75	2.64	2.64
318	AMEX	PST	Mon, Nov 6, 1995	2.61	2.64	2.61	2.64
317	AMEX	PST	Fri, Nov 3, 1995	2.61	2.61	2.61	2.61
316	AMEX	PST	Thu, Oct 26, 1995	2.56	2.56	2.56	2.56
315	AMEX	PST	Wed, Oct 25, 1995	2.58	2.58	2.56	2.56
314	AMEX	PST	Fri, Oct 20, 1995	2.56	2.64	2.56	2.64
313	AMEX	PST	Thu, Oct 19, 1995	2.36	2.56	2.36	2.56
312	AMEX	PST	Wed, Oct 18, 1995	2.36	2.36	2.36	2.36
311	AMEX	PST	Tue, Oct 17, 1995	2.39	2.39	2.36	2.36
310	AMEX	PST	Mon, Oct 16, 1995	2.36	2.36	2.36	2.36
309	AMEX	PST	Fri, Oct 13, 1995	2.36	2.36	2.36	2.36
308	AMEX	PST	Wed, Oct 11, 1995	2.31	2.36	2.31	2.36
307	AMEX	PST	Tue, Oct 10, 1995	2.28	2.28	2.28	2.28
306	AMEX	PST	Mon, Oct 9, 1995	2.28	2.28	2.28	2.28
305	AMEX	PST	Mon, Oct 2, 1995	2.28	2.28	2.28	2.28
304	AMEX	PST	Fri, Sep 29, 1995	2.22	2.25	2.22	2.25
303	AMEX	PST	Thu, Sep 28, 1995	2.25	2.28	2.25	2.28
302	AMEX	PST	Tue, Sep 26, 1995	2.28	2.28	2.25	2.28
301	AMEX	PST	Mon, Sep 25, 1995	2.22	2.22	2.22	2.22
300	AMEX	PST	Wed, Sep 20, 1995	2.22	2.22	2.22	2.22
299	AMEX	PST	Fri, Sep 15, 1995	2.28	2.28	2.28	2.28
298	AMEX	PST	Thu, Sep 14, 1995	2.25	2.28	2.25	2.25
297	AMEX	PST	Wed, Sep 13, 1995	2.28	2.28	2.28	2.28
296	AMEX	PST	Tue, Sep 12, 1995	2.28	2.28	2.28	2.28
295	AMEX	PST	Mon, Sep 11, 1995	2.14	2.22	2.11	2.22
294	AMEX	PST	Fri, Sep 8, 1995	2.08	2.08	2.08	2.08
293	AMEX	PST	Thu, Sep 7, 1995	2.03	2.06	2.03	2.06
292	AMEX	PST	Tue, Aug 29, 1995	1.94	1.97	1.94	1.97
291	AMEX	PST	Mon, Aug 28, 1995	1.94	1.94	1.94	1.94
290	AMEX	PST	Tue, Aug 22, 1995	1.97	1.97	1.97	1.97
289	AMEX	PST	Fri, Aug 18, 1995	1.94	1.94	1.92	1.92
288	AMEX	PST	Thu, Aug 17, 1995	2.03	2.03	1.97	1.97
287	AMEX	PST	Wed, Aug 16, 1995	2.03	2.03	2.03	2.03
286	AMEX	PST	Tue, Aug 15, 1995	2.08	2.08	2.06	2.06
285	AMEX	PST	Mon, Aug 14, 1995	2.11	2.14	2.06	2.06
284	AMEX	PST	Wed, Aug 9, 1995	2.28	2.28	2.25	2.25
283	AMEX	PST	Thu, Aug 3, 1995	2.28	2.28	2.28	2.28
282	AMEX	PST	Wed, Aug 2, 1995	2.33	2.33	2.28	2.28
281	AMEX	PST	Tue, Aug 1, 1995	2.36	2.39	2.36	2.39
280	AMEX	PST	Mon, Jul 31, 1995	2.31	2.31	2.31	2.31
279	AMEX	PST	Wed, Jul 26, 1995	2.31	2.31	2.31	2.31
278	AMEX	PST	Tue, Jul 25, 1995	2.31	2.31	2.31	2.31
277	AMEX	PST	Mon, Jul 24, 1995	2.33	2.33	2.33	2.33
276	AMEX	PST	Fri, Jul 14, 1995	2.33	2.33	2.33	2.33
275	AMEX	PST	Thu, Jul 13, 1995	2.33	2.39	2.33	2.39
274	AMEX	PST	Tue, Jul 11, 1995	2.33	2.33	2.33	2.33
273	AMEX	PST	Fri, Jul 7, 1995	2.33	2.33	2.31	2.31
272	AMEX	PST	Fri, Jun 30, 1995	2.17	2.31	2.17	2.31
271	AMEX	PST	Tue, Jun 27, 1995	2.07	2.11	2.07	2.11
270	AMEX	PST	Mon, Jun 26, 1995	2.10	2.10	2.04	2.04
269	AMEX	PST	Thu, Jun 22, 1995	2.11	2.11	2.10	2.10
268	AMEX	PST	Mon, Jun 19, 1995	2.11	2.11	2.11	2.11
267	AMEX	PST	Wed, Jun 14, 1995	2.11	2.11	2.11	2.11
266	AMEX	PST	Tue, Jun 13, 1995	2.11	2.11	2.11	2.11
265	AMEX	PST	Thu, Jun 8, 1995	2.17	2.17	2.17	2.17
264	AMEX	PST	Wed, May 17, 1995	2.19	2.19	2.17	2.17
263	AMEX	PST	Tue, May 16, 1995	2.17	2.17	2.17	2.17
262	AMEX	PST	Fri, May 12, 1995	2.22	2.22	2.22	2.22
261	AMEX	PST	Fri, May 5, 1995	2.17	2.22	2.17	2.22
260	AMEX	PST	Fri, Apr 28, 1995	2.19	2.19	2.19	2.19
259	AMEX	PST	Thu, Apr 27, 1995	2.19	2.19	2.19	2.19
258	AMEX	PST	Wed, Apr 26, 1995	2.17	2.17	2.17	2.17
257	AMEX	PST	Mon, Apr 24, 1995	2.19	2.19	2.19	2.19
256	AMEX	PST	Thu, Apr 20, 1995	2.25	2.25	2.25	2.25
255	AMEX	PST	Wed, Apr 19, 1995	2.22	2.22	2.22	2.22
254	AMEX	PST	Tue, Apr 18, 1995	2.25	2.25	2.25	2.25
253	AMEX	PST	Thu, Apr 13, 1995	2.25	2.25	2.25	2.25
252	AMEX	PST	Wed, Apr 12, 1995	2.25	2.25	2.25	2.25
251	AMEX	PST	Fri, Apr 7, 1995	2.19	2.25	2.19	2.25
250	AMEX	PST	Thu, Apr 6, 1995	2.28	2.28	2.22	2.22
249	AMEX	PST	Wed, Apr 5, 1995	2.17	2.28	2.17	2.28
248	AMEX	PST	Tue, Apr 4, 1995	2.14	2.14	2.08	2.14
247	AMEX	PST	Mon, Apr 3, 1995	2.08	2.08	2.08	2.08
246	AMEX	PST	Mon, Mar 27, 1995	2.08	2.08	2.08	2.08
245	AMEX	PST	Fri, Mar 24, 1995	2.11	2.11	2.11	2.11
244	AMEX	PST	Tue, Mar 14, 1995	2.14	2.14	2.14	2.14
243	AMEX	PST	Mon, Mar 13, 1995	2.14	2.14	2.14	2.14
242	AMEX	PST	Thu, Mar 9, 1995	2.11	2.11	2.11	2.11
241	AMEX	PST	Wed, Mar 8, 1995	2.11	2.11	2.11	2.11
240	AMEX	PST	Wed, Mar 1, 1995	2.11	2.11	2.11	2.11
239	AMEX	PST	Tue, Feb 21, 1995	2.11	2.11	2.11	2.11
238	AMEX	PST	Tue, Feb 14, 1995	2.14	2.14	2.14	2.14
237	AMEX	PST	Mon, Feb 13, 1995	2.14	2.14	2.14	2.14
236	AMEX	PST	Thu, Feb 9, 1995	2.11	2.19	2.11	2.19
235	AMEX	PST	Tue, Feb 7, 1995	2.11	2.11	2.11	2.11
234	AMEX	PST	Mon, Feb 6, 1995	2.08	2.08	2.08	2.08
233	AMEX	PST	Fri, Feb 3, 1995	2.11	2.11	2.11	2.11
232	AMEX	PST	Thu, Feb 2, 1995	2.14	2.14	2.14	2.14
231	AMEX	PST	Mon, Jan 30, 1995	2.08	2.14	2.08	2.14
230	AMEX	PST	Fri, Jan 27, 1995	2.00	2.06	2.00	2.06
229	AMEX	PST	Wed, Jan 25, 1995	1.94	2.00	1.94	2.00
228	AMEX	PST	Mon, Jan 23, 1995	1.92	1.94	1.92	1.94
227	AMEX	PST	Fri, Jan 20, 1995	1.92	1.94	1.92	1.94
226	AMEX	PST	Wed, Jan 11, 1995	1.89	1.89	1.89	1.89
225	AMEX	PST	Tue, Jan 3, 1995	1.86	1.86	1.86	1.86
224	AMEX	PST	Thu, Dec 29, 1994	1.81	1.81	1.81	1.81
223	AMEX	PST	Fri, Dec 23, 1994	1.78	1.78	1.78	1.78
222	AMEX	PST	Thu, Dec 22, 1994	1.81	1.81	1.81	1.81
221	AMEX	PST	Wed, Dec 21, 1994	1.78	1.78	1.78	1.78
220	AMEX	PST	Wed, Dec 14, 1994	1.81	1.81	1.81	1.81
219	AMEX	PST	Tue, Dec 13, 1994	1.78	1.78	1.78	1.78
218	AMEX	PST	Mon, Dec 12, 1994	1.78	1.78	1.78	1.78
217	AMEX	PST	Wed, Dec 7, 1994	1.78	1.78	1.78	1.78
216	AMEX	PST	Mon, Dec 5, 1994	1.78	1.83	1.78	1.83
215	AMEX	PST	Tue, Nov 29, 1994	1.81	1.83	1.78	1.78
214	AMEX	PST	Mon, Nov 28, 1994	1.83	1.83	1.81	1.83
213	AMEX	PST	Tue, Nov 22, 1994	1.86	1.86	1.86	1.86
212	AMEX	PST	Mon, Nov 21, 1994	1.86	1.89	1.86	1.89
211	AMEX	PST	Thu, Nov 17, 1994	1.83	1.83	1.83	1.83
210	AMEX	PST	Wed, Nov 16, 1994	1.81	1.81	1.81	1.81
209	AMEX	PST	Tue, Nov 15, 1994	1.83	1.83	1.83	1.83
208	AMEX	PST	Fri, Nov 11, 1994	1.83	1.83	1.83	1.83
207	AMEX	PST	Wed, Nov 2, 1994	1.83	1.83	1.83	1.83
206	AMEX	PST	Tue, Nov 1, 1994	1.86	1.86	1.86	1.86
205	AMEX	PST	Mon, Oct 24, 1994	1.86	1.86	1.86	1.86
204	AMEX	PST	Fri, Oct 21, 1994	1.89	1.89	1.89	1.89
203	AMEX	PST	Thu, Oct 20, 1994	1.86	1.86	1.86	1.86
202	AMEX	PST	Thu, Oct 6, 1994	1.89	1.89	1.89	1.89
201	AMEX	PST	Wed, Oct 5, 1994	1.92	1.92	1.92	1.92
200	AMEX	PST	Mon, Oct 3, 1994	1.83	1.92	1.83	1.92
199	AMEX	PST	Fri, Sep 30, 1994	1.83	1.83	1.83	1.83
198	AMEX	PST	Wed, Sep 28, 1994	1.86	1.86	1.86	1.86
197	AMEX	PST	Fri, Sep 23, 1994	1.89	1.89	1.89	1.89
196	AMEX	PST	Thu, Sep 22, 1994	1.86	1.86	1.86	1.86
195	AMEX	PST	Tue, Sep 20, 1994	1.89	1.89	1.89	1.89
194	AMEX	PST	Fri, Sep 16, 1994	1.89	1.89	1.89	1.89
193	AMEX	PST	Thu, Sep 15, 1994	1.92	1.92	1.92	1.92
192	AMEX	PST	Wed, Sep 7, 1994	1.92	1.94	1.86	1.92
191	AMEX	PST	Fri, Sep 2, 1994	1.97	1.97	1.97	1.97
190	AMEX	PST	Mon, Aug 22, 1994	1.97	1.97	1.97	1.97
189	AMEX	PST	Thu, Aug 18, 1994	2.00	2.00	1.94	1.94
188	AMEX	PST	Wed, Aug 17, 1994	1.94	1.97	1.94	1.97
187	AMEX	PST	Tue, Aug 9, 1994	1.94	1.94	1.92	1.92
186	AMEX	PST	Fri, Jul 29, 1994	1.97	1.97	1.97	1.97
185	AMEX	PST	Tue, Jul 26, 1994	1.94	1.94	1.94	1.94
184	AMEX	PST	Wed, Jul 20, 1994	1.97	1.97	1.97	1.97
183	AMEX	PST	Thu, Jul 7, 1994	1.89	1.89	1.89	1.89
182	AMEX	PST	Fri, Jul 1, 1994	1.94	1.94	1.92	1.92
181	AMEX	PST	Mon, Jun 27, 1994	1.97	1.97	1.97	1.97
180	AMEX	PST	Wed, Jun 22, 1994	1.97	1.97	1.97	1.97
179	AMEX	PST	Wed, Jun 8, 1994	1.94	2.00	1.94	2.00
178	AMEX	PST	Mon, May 23, 1994	1.97	1.97	1.97	1.97
177	AMEX	PST	Fri, May 20, 1994	2.00	2.00	1.94	1.94
176	AMEX	PST	Tue, May 17, 1994	2.00	2.00	2.00	2.00
175	AMEX	PST	Tue, May 10, 1994	2.03	2.03	2.03	2.03
174	AMEX	PST	Mon, May 9, 1994	2.06	2.06	2.06	2.06
173	AMEX	PST	Wed, May 4, 1994	2.08	2.08	2.08	2.08
172	AMEX	PST	Tue, May 3, 1994	2.11	2.11	2.11	2.11
171	AMEX	PST	Fri, Apr 22, 1994	2.11	2.11	2.11	2.11
170	AMEX	PST	Wed, Apr 20, 1994	2.08	2.08	2.08	2.08
169	AMEX	PST	Tue, Apr 5, 1994	2.11	2.11	2.11	2.11
168	AMEX	PST	Fri, Mar 25, 1994	2.11	2.11	2.11	2.11
167	AMEX	PST	Mon, Mar 21, 1994	2.08	2.11	2.08	2.11
166	AMEX	PST	Fri, Mar 18, 1994	2.06	2.11	2.06	2.11
165	AMEX	PST	Thu, Mar 17, 1994	2.00	2.00	2.00	2.00
164	AMEX	PST	Fri, Mar 4, 1994	2.03	2.03	2.03	2.03
163	AMEX	PST	Fri, Feb 25, 1994	2.06	2.06	2.06	2.06
162	AMEX	PST	Thu, Feb 24, 1994	2.06	2.06	2.06	2.06
161	AMEX	PST	Wed, Feb 23, 1994	2.00	2.00	2.00	2.00
160	AMEX	PST	Tue, Feb 22, 1994	2.03	2.03	2.03	2.03
159	AMEX	PST	Wed, Feb 16, 1994	2.03	2.03	2.03	2.03
158	AMEX	PST	Tue, Feb 15, 1994	1.97	1.97	1.97	1.97
157	AMEX	PST	Mon, Feb 7, 1994	1.97	1.97	1.97	1.97
156	AMEX	PST	Thu, Feb 3, 1994	2.00	2.08	2.00	2.03
155	AMEX	PST	Wed, Jan 26, 1994	1.94	1.94	1.94	1.94
154	AMEX	PST	Fri, Jan 21, 1994	1.97	1.97	1.97	1.97
153	AMEX	PST	Tue, Jan 18, 1994	1.94	1.94	1.94	1.94
152	AMEX	PST	Mon, Jan 10, 1994	1.94	1.94	1.94	1.94
151	AMEX	PST	Wed, Jan 5, 1994	1.97	1.97	1.97	1.97
150	AMEX	PST	Mon, Jan 3, 1994	1.97	1.97	1.94	1.94
149	AMEX	PST	Thu, Dec 30, 1993	1.94	1.97	1.94	1.97
148	AMEX	PST	Wed, Dec 29, 1993	1.94	1.94	1.94	1.94
147	AMEX	PST	Tue, Dec 28, 1993	1.89	1.89	1.89	1.89
146	AMEX	PST	Mon, Dec 27, 1993	1.92	1.92	1.92	1.92
145	AMEX	PST	Tue, Dec 21, 1993	1.94	1.94	1.94	1.94
144	AMEX	PST	Fri, Dec 10, 1993	1.97	1.97	1.97	1.97
143	AMEX	PST	Thu, Dec 9, 1993	2.00	2.00	2.00	2.00
142	AMEX	PST	Tue, Dec 7, 1993	1.97	1.97	1.97	1.97
141	AMEX	PST	Mon, Dec 6, 1993	2.00	2.00	2.00	2.00
140	AMEX	PST	Tue, Nov 23, 1993	2.00	2.00	2.00	2.00
139	AMEX	PST	Mon, Nov 22, 1993	1.97	1.97	1.97	1.97
138	AMEX	PST	Fri, Nov 12, 1993	1.94	1.94	1.94	1.94
137	AMEX	PST	Tue, Nov 9, 1993	1.97	1.97	1.97	1.97
136	AMEX	PST	Mon, Nov 8, 1993	1.94	1.94	1.94	1.94
135	AMEX	PST	Thu, Nov 4, 1993	1.94	1.94	1.94	1.94
134	AMEX	PST	Tue, Nov 2, 1993	1.94	1.94	1.94	1.94
133	AMEX	PST	Thu, Oct 28, 1993	1.92	1.97	1.89	1.97
132	AMEX	PST	Tue, Oct 26, 1993	1.92	1.92	1.92	1.92
131	AMEX	PST	Tue, Oct 19, 1993	1.86	1.86	1.86	1.86
130	AMEX	PST	Tue, Oct 12, 1993	1.92	1.92	1.86	1.86
129	AMEX	PST	Thu, Oct 7, 1993	1.86	1.86	1.86	1.86
128	AMEX	PST	Fri, Oct 1, 1993	1.86	1.86	1.86	1.86
127	AMEX	PST	Mon, Sep 27, 1993	2.00	2.00	1.86	1.86
126	AMEX	PST	Tue, Sep 21, 1993	1.97	2.00	1.97	2.00
125	AMEX	PST	Mon, Sep 20, 1993	1.97	1.97	1.97	1.97
124	AMEX	PST	Tue, Sep 14, 1993	1.97	1.97	1.97	1.97
123	AMEX	PST	Thu, Sep 9, 1993	1.97	1.97	1.97	1.97
122	AMEX	PST	Thu, Sep 2, 1993	1.92	1.97	1.92	1.97
121	AMEX	PST	Wed, Sep 1, 1993	1.97	1.97	1.97	1.97
120	AMEX	PST	Tue, Aug 31, 1993	1.94	1.94	1.94	1.94
119	AMEX	PST	Thu, Aug 26, 1993	1.94	1.94	1.94	1.94
118	AMEX	PST	Wed, Aug 25, 1993	1.92	1.92	1.92	1.92
117	AMEX	PST	Mon, Aug 23, 1993	1.94	1.94	1.94	1.94
116	AMEX	PST	Wed, Aug 18, 1993	1.89	1.89	1.89	1.89
115	AMEX	PST	Tue, Aug 3, 1993	1.94	1.94	1.94	1.94
114	AMEX	PST	Thu, Jul 29, 1993	1.89	1.89	1.89	1.89
113	AMEX	PST	Wed, Jul 28, 1993	1.94	1.94	1.94	1.94
112	AMEX	PST	Mon, Jul 19, 1993	1.92	1.94	1.92	1.94
111	AMEX	PST	Thu, Jul 15, 1993	1.89	1.89	1.83	1.89
110	AMEX	PST	Wed, Jul 14, 1993	1.89	1.94	1.89	1.94
109	AMEX	PST	Wed, Jul 7, 1993	1.83	1.89	1.83	1.89
108	AMEX	PST	Tue, Jul 6, 1993	2.03	2.03	1.97	1.97
107	AMEX	PST	Thu, Jul 1, 1993	1.97	1.97	1.97	1.97
106	AMEX	PST	Mon, Jun 28, 1993	2.03	2.03	2.03	2.03
105	AMEX	PST	Thu, Jun 24, 1993	2.08	2.08	2.08	2.08
104	AMEX	PST	Wed, Jun 23, 1993	2.03	2.03	2.03	2.03
103	AMEX	PST	Tue, Jun 15, 1993	2.06	2.06	2.06	2.06
102	AMEX	PST	Fri, Jun 11, 1993	2.06	2.06	2.06	2.06
101	AMEX	PST	Thu, May 27, 1993	2.08	2.08	2.08	2.08
100	AMEX	PST	Wed, May 26, 1993	2.11	2.11	2.11	2.11
99	AMEX	PST	Tue, May 25, 1993	2.14	2.14	2.14	2.14
98	AMEX	PST	Mon, May 24, 1993	2.11	2.11	2.11	2.11
97	AMEX	PST	Tue, May 18, 1993	2.08	2.08	2.08	2.08
96	AMEX	PST	Fri, May 14, 1993	2.08	2.08	2.08	2.08
95	AMEX	PST	Mon, May 3, 1993	2.06	2.06	2.06	2.06
94	AMEX	PST	Thu, Apr 29, 1993	2.08	2.08	2.08	2.08
93	AMEX	PST	Wed, Apr 21, 1993	2.06	2.06	2.06	2.06
92	AMEX	PST	Mon, Apr 19, 1993	2.06	2.06	2.06	2.06
91	AMEX	PST	Wed, Apr 14, 1993	2.08	2.08	2.08	2.08
90	AMEX	PST	Wed, Apr 7, 1993	2.11	2.11	2.11	2.11
89	AMEX	PST	Thu, Apr 1, 1993	2.14	2.14	2.14	2.14
88	AMEX	PST	Mon, Mar 29, 1993	2.11	2.11	2.11	2.11
87	AMEX	PST	Fri, Mar 19, 1993	2.06	2.08	2.06	2.08
86	AMEX	PST	Fri, Mar 12, 1993	2.08	2.08	2.08	2.08
85	AMEX	PST	Mon, Mar 8, 1993	2.11	2.11	2.11	2.11
84	AMEX	PST	Tue, Mar 2, 1993	2.17	2.17	2.17	2.17
83	AMEX	PST	Mon, Mar 1, 1993	2.14	2.14	2.14	2.14
82	AMEX	PST	Thu, Feb 25, 1993	2.17	2.17	2.17	2.17
81	AMEX	PST	Tue, Feb 23, 1993	2.14	2.14	2.14	2.14
80	AMEX	PST	Mon, Feb 22, 1993	2.14	2.19	2.14	2.19
79	AMEX	PST	Fri, Feb 19, 1993	2.17	2.17	2.17	2.17
78	AMEX	PST	Wed, Feb 17, 1993	2.19	2.19	2.19	2.19
77	AMEX	PST	Tue, Feb 16, 1993	2.14	2.14	2.14	2.14
76	AMEX	PST	Fri, Feb 12, 1993	2.19	2.19	2.19	2.19
75	AMEX	PST	Tue, Feb 9, 1993	2.17	2.19	2.17	2.19
74	AMEX	PST	Tue, Feb 2, 1993	2.19	2.19	2.19	2.19
73	AMEX	PST	Mon, Feb 1, 1993	2.17	2.17	2.17	2.17
72	AMEX	PST	Thu, Jan 28, 1993	2.11	2.14	2.11	2.14
71	AMEX	PST	Wed, Jan 27, 1993	2.17	2.17	2.17	2.17
70	AMEX	PST	Mon, Jan 25, 1993	2.11	2.11	2.11	2.11
69	AMEX	PST	Fri, Jan 22, 1993	2.14	2.17	2.14	2.17
68	AMEX	PST	Thu, Jan 21, 1993	2.11	2.11	2.11	2.11
67	AMEX	PST	Mon, Jan 18, 1993	2.14	2.14	2.14	2.14
66	AMEX	PST	Fri, Jan 15, 1993	2.11	2.17	2.11	2.17
65	AMEX	PST	Thu, Jan 14, 1993	2.11	2.11	2.11	2.11
64	AMEX	PST	Tue, Jan 12, 1993	2.11	2.11	2.11	2.11
63	AMEX	PST	Fri, Jan 8, 1993	2.22	2.22	2.14	2.14
62	AMEX	PST	Thu, Jan 7, 1993	2.19	2.33	2.19	2.25
61	AMEX	PST	Wed, Jan 6, 1993	2.14	2.19	2.14	2.19
60	AMEX	PST	Tue, Jan 5, 1993	2.03	2.08	2.03	2.08
59	AMEX	PST	Mon, Jan 4, 1993	2.00	2.00	2.00	2.00
58	AMEX	PST	Thu, Dec 31, 1992	1.97	1.97	1.97	1.97
57	AMEX	PST	Mon, Dec 28, 1992	1.89	1.92	1.89	1.92
56	AMEX	PST	Fri, Dec 18, 1992	1.83	1.83	1.83	1.83
55	AMEX	PST	Tue, Dec 15, 1992	1.78	1.89	1.78	1.89
54	AMEX	PST	Mon, Dec 7, 1992	1.72	1.72	1.72	1.72
53	AMEX	PST	Mon, Nov 30, 1992	1.69	1.75	1.69	1.75
52	AMEX	PST	Fri, Nov 27, 1992	1.69	1.75	1.69	1.75
51	AMEX	PST	Wed, Nov 18, 1992	1.72	1.72	1.72	1.72
50	AMEX	PST	Fri, Nov 6, 1992	1.78	1.78	1.78	1.78
49	AMEX	PST	Fri, Oct 23, 1992	1.81	1.81	1.81	1.81
48	AMEX	PST	Wed, Oct 21, 1992	1.75	1.78	1.75	1.78
47	AMEX	PST	Fri, Oct 16, 1992	1.72	1.72	1.72	1.72
46	AMEX	PST	Wed, Sep 30, 1992	1.75	1.75	1.75	1.75
45	AMEX	PST	Fri, Sep 25, 1992	1.69	1.69	1.69	1.69
44	AMEX	PST	Fri, Sep 11, 1992	1.75	1.75	1.75	1.75
43	AMEX	PST	Thu, Sep 10, 1992	1.78	1.78	1.78	1.78
42	AMEX	PST	Wed, Sep 9, 1992	1.78	1.78	1.78	1.78
41	AMEX	PST	Wed, Sep 2, 1992	1.64	1.72	1.64	1.72
40	AMEX	PST	Mon, Aug 31, 1992	1.67	1.67	1.67	1.67
39	AMEX	PST	Wed, Aug 26, 1992	1.69	1.69	1.69	1.69
38	AMEX	PST	Thu, Aug 20, 1992	1.72	1.72	1.72	1.72
37	AMEX	PST	Wed, Aug 19, 1992	1.72	1.72	1.72	1.72
36	AMEX	PST	Fri, Aug 14, 1992	1.75	1.75	1.75	1.75
35	AMEX	PST	Wed, Aug 12, 1992	1.78	1.78	1.78	1.78
34	AMEX	PST	Tue, Aug 11, 1992	1.75	1.75	1.75	1.75
33	AMEX	PST	Thu, Aug 6, 1992	1.78	1.78	1.78	1.78
32	AMEX	PST	Wed, Aug 5, 1992	1.83	1.83	1.83	1.83
31	AMEX	PST	Tue, Aug 4, 1992	1.81	1.81	1.81	1.81
30	AMEX	PST	Mon, Jul 20, 1992	1.75	1.75	1.75	1.75
29	AMEX	PST	Fri, Jul 10, 1992	1.72	1.72	1.72	1.72
28	AMEX	PST	Mon, Jul 6, 1992	1.75	1.75	1.75	1.75
27	AMEX	PST	Thu, Jul 2, 1992	1.69	1.75	1.69	1.75
26	AMEX	PST	Mon, Jun 29, 1992	1.67	1.67	1.67	1.67
25	AMEX	PST	Fri, Jun 19, 1992	1.92	1.92	1.92	1.92
24	AMEX	PST	Thu, Jun 18, 1992	1.89	1.89	1.89	1.89
23	AMEX	PST	Thu, Jun 4, 1992	1.94	1.94	1.94	1.94
22	AMEX	PST	Wed, May 27, 1992	2.00	2.00	2.00	2.00
21	AMEX	PST	Tue, May 26, 1992	2.17	2.17	2.17	2.17
20	AMEX	PST	Thu, May 21, 1992	2.11	2.11	2.11	2.11
19	AMEX	PST	Mon, May 18, 1992	2.08	2.08	2.08	2.08
18	AMEX	PST	Thu, May 14, 1992	2.03	2.08	2.03	2.08
17	AMEX	PST	Wed, May 13, 1992	2.11	2.11	2.08	2.08
16	AMEX	PST	Tue, May 12, 1992	2.14	2.14	2.14	2.14
15	AMEX	PST	Thu, May 7, 1992	2.11	2.19	2.11	2.19
14	AMEX	PST	Wed, May 6, 1992	2.11	2.11	2.11	2.11
13	AMEX	PST	Tue, May 5, 1992	2.14	2.14	2.14	2.14
12	AMEX	PST	Mon, May 4, 1992	2.06	2.19	2.06	2.19
11	AMEX	PST	Thu, Apr 30, 1992	2.00	2.03	2.00	2.03
10	AMEX	PST	Mon, Apr 27, 1992	1.94	1.94	1.94	1.94
9	AMEX	PST	Wed, Apr 22, 1992	1.89	1.92	1.83	1.92
8	AMEX	PST	Fri, Apr 10, 1992	1.89	1.92	1.89	1.92
7	AMEX	PST	Wed, Apr 8, 1992	1.92	1.92	1.86	1.86
6	AMEX	PST	Mon, Apr 6, 1992	1.92	1.92	1.92	1.92
5	AMEX	PST	Fri, Apr 3, 1992	1.92	1.92	1.92	1.92
4	AMEX	PST	Thu, Apr 2, 1992	1.89	1.89	1.89	1.89
3	AMEX	PST	Wed, Apr 1, 1992	2.00	2.00	1.94	1.94
2	AMEX	PST	Thu, Mar 26, 1992	2.03	2.03	2.03	2.03
1	AMEX	PST	Thu, Mar 19, 1992	2.00	2.00	2.00	2.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Lehman 7-10 Year Treasury AMEX:PST 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