Lmp Capital & Income Fund Inc NYSE:SCD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SCD	Tue, Mar 5, 2024	14.36	14.40	14.25	14.26
7999	NYSE	SCD	Mon, Mar 4, 2024	14.26	14.38	14.25	14.36
7998	NYSE	SCD	Fri, Mar 1, 2024	14.17	14.29	14.07	14.28
7997	NYSE	SCD	Thu, Feb 29, 2024	14.06	14.20	14.06	14.10
7996	NYSE	SCD	Wed, Feb 28, 2024	14.18	14.23	14.07	14.08
7995	NYSE	SCD	Tue, Feb 27, 2024	14.11	14.19	14.09	14.17
7994	NYSE	SCD	Mon, Feb 26, 2024	14.33	14.36	14.07	14.09
7993	NYSE	SCD	Fri, Feb 23, 2024	14.27	14.36	14.25	14.31
7992	NYSE	SCD	Thu, Feb 22, 2024	14.13	14.22	14.09	14.22
7991	NYSE	SCD	Wed, Feb 21, 2024	13.92	14.08	13.87	14.05
7990	NYSE	SCD	Tue, Feb 20, 2024	14.05	14.14	14.05	14.00
7989	NYSE	SCD	Fri, Feb 16, 2024	14.19	14.19	14.11	14.12
7988	NYSE	SCD	Thu, Feb 15, 2024	31.88	32.75	31.85	32.40
7987	NYSE	SCD	Wed, Feb 14, 2024	31.91	31.97	31.34	31.72
7986	NYSE	SCD	Tue, Feb 13, 2024	31.65	31.89	31.12	31.70
7985	NYSE	SCD	Mon, Feb 12, 2024	30.91	32.07	30.83	32.04
7984	NYSE	SCD	Fri, Feb 9, 2024	31.60	31.71	30.60	30.78
7983	NYSE	SCD	Thu, Feb 8, 2024	32.00	33.10	31.56	31.80
7982	NYSE	SCD	Wed, Feb 7, 2024	33.24	33.24	31.85	32.24
7981	NYSE	SCD	Tue, Feb 6, 2024	32.84	33.17	32.70	32.99
7980	NYSE	SCD	Mon, Feb 5, 2024	32.80	33.03	32.40	32.91
7979	NYSE	SCD	Fri, Feb 2, 2024	33.02	33.32	32.81	33.08
7978	NYSE	SCD	Thu, Feb 1, 2024	33.07	33.22	32.64	33.20
7977	NYSE	SCD	Wed, Jan 31, 2024	33.27	33.49	32.98	32.99
7976	NYSE	SCD	Tue, Jan 30, 2024	33.30	33.57	33.23	33.27
7975	NYSE	SCD	Mon, Jan 29, 2024	33.00	33.40	32.84	33.40
7974	NYSE	SCD	Fri, Jan 26, 2024	33.13	33.14	32.74	32.98
7973	NYSE	SCD	Thu, Jan 25, 2024	32.45	32.93	32.37	32.92
7972	NYSE	SCD	Wed, Jan 24, 2024	32.53	32.78	32.21	32.23
7971	NYSE	SCD	Tue, Jan 23, 2024	32.44	32.70	32.13	32.28
7970	NYSE	SCD	Mon, Jan 22, 2024	32.00	32.43	31.92	32.11
7969	NYSE	SCD	Fri, Jan 19, 2024	31.77	31.87	31.23	31.85
7968	NYSE	SCD	Thu, Jan 18, 2024	31.74	31.86	31.42	31.77
7967	NYSE	SCD	Wed, Jan 17, 2024	31.54	31.66	31.27	31.46
7966	NYSE	SCD	Tue, Jan 16, 2024	31.71	31.95	31.53	31.81
7965	NYSE	SCD	Fri, Jan 12, 2024	32.67	32.77	31.89	31.97
7964	NYSE	SCD	Thu, Jan 11, 2024	32.43	32.53	31.79	32.50
7963	NYSE	SCD	Wed, Jan 10, 2024	33.02	33.06	32.44	32.58
7962	NYSE	SCD	Tue, Jan 9, 2024	32.88	33.06	32.72	32.91
7961	NYSE	SCD	Mon, Jan 8, 2024	32.53	33.36	32.45	33.23
7960	NYSE	SCD	Fri, Jan 5, 2024	32.20	32.77	32.19	32.44
7959	NYSE	SCD	Thu, Jan 4, 2024	32.27	32.56	31.96	32.19
7958	NYSE	SCD	Wed, Jan 3, 2024	33.00	33.00	32.08	32.12
7957	NYSE	SCD	Tue, Jan 2, 2024	32.64	33.21	32.44	33.10
7956	NYSE	SCD	Fri, Dec 29, 2023	32.94	32.95	32.36	32.64
7955	NYSE	SCD	Thu, Dec 28, 2023	32.92	33.07	32.78	32.94
7954	NYSE	SCD	Wed, Dec 27, 2023	33.05	33.19	32.83	32.95
7953	NYSE	SCD	Tue, Dec 26, 2023	33.01	33.23	32.75	33.11
7952	NYSE	SCD	Fri, Dec 22, 2023	33.11	33.13	32.67	32.86
7951	NYSE	SCD	Thu, Dec 21, 2023	32.80	33.00	32.43	32.97
7950	NYSE	SCD	Wed, Dec 20, 2023	32.89	33.09	32.44	32.51
7949	NYSE	SCD	Tue, Dec 19, 2023	32.88	33.12	32.77	32.98
7948	NYSE	SCD	Mon, Dec 18, 2023	32.74	33.00	32.38	32.70
7947	NYSE	SCD	Fri, Dec 15, 2023	32.60	33.53	32.58	32.85
7946	NYSE	SCD	Thu, Dec 14, 2023	31.81	32.76	31.77	32.74
7945	NYSE	SCD	Wed, Dec 13, 2023	31.31	31.56	30.83	31.50
7944	NYSE	SCD	Tue, Dec 12, 2023	31.54	31.62	31.21	31.33
7943	NYSE	SCD	Mon, Dec 11, 2023	31.08	31.92	31.08	31.60
7942	NYSE	SCD	Fri, Dec 8, 2023	30.90	31.31	30.69	31.22
7941	NYSE	SCD	Thu, Dec 7, 2023	31.26	31.33	30.67	30.83
7940	NYSE	SCD	Wed, Dec 6, 2023	31.13	31.56	31.02	31.14
7939	NYSE	SCD	Tue, Dec 5, 2023	31.26	31.43	30.56	30.82
7938	NYSE	SCD	Mon, Dec 4, 2023	31.21	31.81	31.10	31.50
7937	NYSE	SCD	Fri, Dec 1, 2023	30.76	31.36	30.46	31.31
7936	NYSE	SCD	Thu, Nov 30, 2023	30.44	30.80	30.28	30.74
7935	NYSE	SCD	Wed, Nov 29, 2023	30.40	30.90	30.40	30.33
7934	NYSE	SCD	Tue, Nov 28, 2023	30.32	30.35	30.05	30.18
7933	NYSE	SCD	Mon, Nov 27, 2023	30.40	30.54	30.30	30.35
7932	NYSE	SCD	Fri, Nov 24, 2023	30.55	30.69	30.30	30.62
7931	NYSE	SCD	Wed, Nov 22, 2023	30.42	30.66	30.26	30.47
7930	NYSE	SCD	Tue, Nov 21, 2023	30.33	30.45	30.21	30.23
7929	NYSE	SCD	Mon, Nov 20, 2023	30.27	30.68	30.09	30.51
7928	NYSE	SCD	Fri, Nov 17, 2023	30.03	30.35	29.87	30.34
7927	NYSE	SCD	Thu, Nov 16, 2023	30.24	30.49	29.74	29.83
7926	NYSE	SCD	Wed, Nov 15, 2023	29.88	30.33	29.74	30.24
7925	NYSE	SCD	Tue, Nov 14, 2023	29.25	29.91	29.06	29.87
7924	NYSE	SCD	Mon, Nov 13, 2023	28.78	28.92	28.55	28.73
7923	NYSE	SCD	Fri, Nov 10, 2023	28.60	29.11	28.27	28.98
7922	NYSE	SCD	Thu, Nov 9, 2023	29.15	29.15	28.55	28.64
7921	NYSE	SCD	Wed, Nov 8, 2023	29.14	29.33	28.87	28.98
7920	NYSE	SCD	Tue, Nov 7, 2023	29.26	29.39	29.01	29.09
7919	NYSE	SCD	Mon, Nov 6, 2023	29.64	29.73	29.34	29.41
7918	NYSE	SCD	Fri, Nov 3, 2023	29.53	30.03	29.53	29.76
7917	NYSE	SCD	Thu, Nov 2, 2023	28.62	29.20	28.56	29.08
7916	NYSE	SCD	Wed, Nov 1, 2023	28.42	28.49	27.84	28.35
7915	NYSE	SCD	Tue, Oct 31, 2023	27.97	28.49	27.97	28.40
7914	NYSE	SCD	Mon, Oct 30, 2023	27.74	28.12	27.68	27.96
7913	NYSE	SCD	Fri, Oct 27, 2023	27.79	27.95	27.54	27.56
7912	NYSE	SCD	Thu, Oct 26, 2023	27.66	28.14	27.59	27.82
7911	NYSE	SCD	Wed, Oct 25, 2023	27.88	27.93	27.68	27.69
7910	NYSE	SCD	Tue, Oct 24, 2023	28.45	28.61	27.78	27.90
7909	NYSE	SCD	Mon, Oct 23, 2023	27.68	28.53	27.53	28.20
7908	NYSE	SCD	Fri, Oct 20, 2023	28.06	29.08	27.20	27.69
7907	NYSE	SCD	Thu, Oct 19, 2023	28.80	29.13	28.43	28.54
7906	NYSE	SCD	Wed, Oct 18, 2023	29.71	29.83	28.90	29.03
7905	NYSE	SCD	Tue, Oct 17, 2023	29.61	30.49	29.61	30.09
7904	NYSE	SCD	Mon, Oct 16, 2023	29.06	29.79	28.94	29.77
7903	NYSE	SCD	Fri, Oct 13, 2023	29.19	29.21	28.70	28.87
7902	NYSE	SCD	Thu, Oct 12, 2023	29.45	29.54	28.98	29.21
7901	NYSE	SCD	Wed, Oct 11, 2023	29.41	29.54	28.91	29.14
7900	NYSE	SCD	Tue, Oct 10, 2023	29.53	29.57	29.20	29.42
7899	NYSE	SCD	Mon, Oct 9, 2023	29.09	29.41	28.81	29.32
7898	NYSE	SCD	Fri, Oct 6, 2023	28.24	29.43	28.19	29.14
7897	NYSE	SCD	Thu, Oct 5, 2023	28.40	28.52	28.19	28.35
7896	NYSE	SCD	Wed, Oct 4, 2023	28.20	28.48	27.89	28.45
7895	NYSE	SCD	Tue, Oct 3, 2023	28.43	28.64	28.08	28.19
7894	NYSE	SCD	Mon, Oct 2, 2023	28.73	28.98	28.43	28.65
7893	NYSE	SCD	Fri, Sep 29, 2023	29.17	29.17	28.48	28.66
7892	NYSE	SCD	Thu, Sep 28, 2023	28.78	29.19	28.78	28.95
7891	NYSE	SCD	Wed, Sep 27, 2023	28.59	28.91	28.43	28.73
7890	NYSE	SCD	Tue, Sep 26, 2023	28.51	28.86	28.27	28.40
7889	NYSE	SCD	Mon, Sep 25, 2023	28.73	29.19	28.69	28.88
7888	NYSE	SCD	Fri, Sep 22, 2023	29.41	29.50	28.81	28.85
7887	NYSE	SCD	Thu, Sep 21, 2023	29.74	29.88	29.30	29.31
7886	NYSE	SCD	Wed, Sep 20, 2023	30.33	30.46	29.72	29.82
7885	NYSE	SCD	Tue, Sep 19, 2023	30.43	30.57	30.18	30.29
7884	NYSE	SCD	Mon, Sep 18, 2023	30.42	30.70	30.05	30.45
7883	NYSE	SCD	Fri, Sep 15, 2023	31.11	31.13	30.55	30.74
7882	NYSE	SCD	Thu, Sep 14, 2023	30.87	31.37	30.81	31.05
7881	NYSE	SCD	Wed, Sep 13, 2023	32.07	32.13	30.44	30.64
7880	NYSE	SCD	Tue, Sep 12, 2023	31.75	32.09	31.68	31.92
7879	NYSE	SCD	Mon, Sep 11, 2023	32.04	32.43	31.86	31.94
7878	NYSE	SCD	Fri, Sep 8, 2023	32.11	32.11	31.63	31.75
7877	NYSE	SCD	Thu, Sep 7, 2023	32.31	32.44	31.93	32.04
7876	NYSE	SCD	Wed, Sep 6, 2023	32.08	32.63	31.98	32.40
7875	NYSE	SCD	Tue, Sep 5, 2023	32.55	32.67	32.17	32.18
7874	NYSE	SCD	Fri, Sep 1, 2023	32.90	32.94	32.33	32.60
7873	NYSE	SCD	Thu, Aug 31, 2023	32.68	32.76	32.37	32.61
7872	NYSE	SCD	Wed, Aug 30, 2023	32.87	33.20	32.85	32.61
7871	NYSE	SCD	Tue, Aug 29, 2023	32.60	32.86	32.37	32.83
7870	NYSE	SCD	Mon, Aug 28, 2023	32.48	32.85	32.29	32.54
7869	NYSE	SCD	Fri, Aug 25, 2023	32.57	32.63	32.02	32.33
7868	NYSE	SCD	Thu, Aug 24, 2023	32.55	33.02	32.28	32.31
7867	NYSE	SCD	Wed, Aug 23, 2023	32.28	32.75	32.27	32.65
7866	NYSE	SCD	Tue, Aug 22, 2023	32.22	32.45	32.10	32.26
7865	NYSE	SCD	Mon, Aug 21, 2023	32.39	32.58	31.89	32.29
7864	NYSE	SCD	Fri, Aug 18, 2023	31.77	32.48	31.65	32.35
7863	NYSE	SCD	Thu, Aug 17, 2023	32.48	32.53	31.98	31.99
7862	NYSE	SCD	Wed, Aug 16, 2023	32.44	32.81	32.17	32.30
7861	NYSE	SCD	Tue, Aug 15, 2023	32.92	32.92	32.27	32.62
7860	NYSE	SCD	Mon, Aug 14, 2023	33.06	33.11	32.62	32.99
7859	NYSE	SCD	Fri, Aug 11, 2023	33.07	33.26	33.00	33.13
7858	NYSE	SCD	Thu, Aug 10, 2023	33.47	33.59	33.13	33.27
7857	NYSE	SCD	Wed, Aug 9, 2023	33.26	33.52	33.03	33.29
7856	NYSE	SCD	Tue, Aug 8, 2023	33.71	33.77	33.27	33.30
7855	NYSE	SCD	Mon, Aug 7, 2023	34.09	34.27	33.79	34.05
7854	NYSE	SCD	Fri, Aug 4, 2023	33.05	35.24	32.98	33.93
7853	NYSE	SCD	Thu, Aug 3, 2023	33.72	33.90	33.18	33.19
7852	NYSE	SCD	Wed, Aug 2, 2023	33.79	34.00	33.56	33.79
7851	NYSE	SCD	Tue, Aug 1, 2023	34.14	34.30	33.65	33.96
7850	NYSE	SCD	Mon, Jul 31, 2023	33.48	34.35	33.43	34.23
7849	NYSE	SCD	Fri, Jul 28, 2023	33.81	33.81	32.94	33.30
7848	NYSE	SCD	Thu, Jul 27, 2023	33.13	33.78	32.86	33.45
7847	NYSE	SCD	Wed, Jul 26, 2023	32.24	32.91	32.12	32.81
7846	NYSE	SCD	Tue, Jul 25, 2023	32.59	32.78	31.89	32.08
7845	NYSE	SCD	Mon, Jul 24, 2023	31.83	32.63	31.38	32.63
7844	NYSE	SCD	Fri, Jul 21, 2023	34.78	35.29	32.75	32.87
7843	NYSE	SCD	Thu, Jul 20, 2023	37.62	38.12	37.56	37.92
7842	NYSE	SCD	Wed, Jul 19, 2023	38.71	39.51	37.52	37.66
7841	NYSE	SCD	Tue, Jul 18, 2023	40.18	40.91	40.13	40.88
7840	NYSE	SCD	Mon, Jul 17, 2023	39.23	40.41	39.06	40.29
7839	NYSE	SCD	Fri, Jul 14, 2023	39.24	39.53	39.01	39.32
7838	NYSE	SCD	Thu, Jul 13, 2023	38.82	39.47	38.77	39.41
7837	NYSE	SCD	Wed, Jul 12, 2023	39.19	39.42	38.57	38.68
7836	NYSE	SCD	Tue, Jul 11, 2023	38.25	38.95	38.17	38.85
7835	NYSE	SCD	Mon, Jul 10, 2023	37.85	38.28	37.82	38.13
7834	NYSE	SCD	Fri, Jul 7, 2023	37.87	38.36	37.82	37.94
7833	NYSE	SCD	Thu, Jul 6, 2023	37.92	38.20	37.77	38.05
7832	NYSE	SCD	Wed, Jul 5, 2023	38.63	38.63	38.07	38.23
7831	NYSE	SCD	Mon, Jul 3, 2023	38.62	39.06	38.50	38.95
7830	NYSE	SCD	Fri, Jun 30, 2023	38.42	38.66	38.16	38.58
7829	NYSE	SCD	Thu, Jun 29, 2023	38.70	38.83	38.00	38.09
7828	NYSE	SCD	Wed, Jun 28, 2023	39.11	39.21	38.54	38.84
7827	NYSE	SCD	Tue, Jun 27, 2023	38.94	39.81	38.94	39.25
7826	NYSE	SCD	Mon, Jun 26, 2023	38.54	39.19	38.54	38.96
7825	NYSE	SCD	Fri, Jun 23, 2023	38.65	38.93	38.37	38.48
7824	NYSE	SCD	Thu, Jun 22, 2023	39.62	39.80	38.75	38.97
7823	NYSE	SCD	Wed, Jun 21, 2023	39.41	39.87	39.24	39.55
7822	NYSE	SCD	Tue, Jun 20, 2023	39.87	40.30	39.45	39.45
7821	NYSE	SCD	Fri, Jun 16, 2023	40.54	40.64	39.85	40.04
7820	NYSE	SCD	Thu, Jun 15, 2023	40.03	40.70	39.99	40.59
7819	NYSE	SCD	Wed, Jun 14, 2023	40.46	40.95	39.85	40.14
7818	NYSE	SCD	Tue, Jun 13, 2023	39.77	40.37	39.75	40.21
7817	NYSE	SCD	Mon, Jun 12, 2023	39.68	39.99	39.35	39.90
7816	NYSE	SCD	Fri, Jun 9, 2023	39.87	40.05	39.37	39.63
7815	NYSE	SCD	Thu, Jun 8, 2023	39.66	39.90	39.40	39.86
7814	NYSE	SCD	Wed, Jun 7, 2023	38.67	39.90	38.63	39.61
7813	NYSE	SCD	Tue, Jun 6, 2023	37.84	38.53	37.73	38.50
7812	NYSE	SCD	Mon, Jun 5, 2023	38.09	38.11	37.67	38.36
7811	NYSE	SCD	Fri, Jun 2, 2023	37.90	38.81	37.86	38.36
7810	NYSE	SCD	Thu, Jun 1, 2023	37.47	37.96	37.07	37.75
7809	NYSE	SCD	Wed, May 31, 2023	38.21	38.42	37.14	37.19
7808	NYSE	SCD	Tue, May 30, 2023	37.89	38.50	37.73	38.28
7807	NYSE	SCD	Fri, May 26, 2023	37.69	37.84	37.36	37.71
7806	NYSE	SCD	Thu, May 25, 2023	37.56	37.81	37.26	37.49
7805	NYSE	SCD	Wed, May 24, 2023	38.24	38.24	37.44	37.61
7804	NYSE	SCD	Tue, May 23, 2023	38.52	39.08	38.38	38.39
7803	NYSE	SCD	Mon, May 22, 2023	38.71	38.84	38.16	38.60
7802	NYSE	SCD	Fri, May 19, 2023	38.54	38.83	38.43	38.58
7801	NYSE	SCD	Thu, May 18, 2023	37.30	38.44	37.30	38.41
7800	NYSE	SCD	Wed, May 17, 2023	36.46	37.19	36.25	37.10
7799	NYSE	SCD	Tue, May 16, 2023	35.86	36.31	35.70	36.18
7798	NYSE	SCD	Mon, May 15, 2023	36.82	36.82	35.65	35.95
7797	NYSE	SCD	Fri, May 12, 2023	36.41	36.85	36.30	36.77
7796	NYSE	SCD	Thu, May 11, 2023	35.78	36.45	35.65	36.26
7795	NYSE	SCD	Wed, May 10, 2023	36.08	36.25	35.56	35.86
7794	NYSE	SCD	Tue, May 9, 2023	36.08	36.20	35.82	35.84
7793	NYSE	SCD	Mon, May 8, 2023	35.97	36.23	35.68	36.13
7792	NYSE	SCD	Fri, May 5, 2023	34.65	35.64	34.60	35.59
7791	NYSE	SCD	Thu, May 4, 2023	34.02	34.41	33.38	34.22
7790	NYSE	SCD	Wed, May 3, 2023	35.76	35.91	34.59	34.66
7789	NYSE	SCD	Tue, May 2, 2023	36.08	36.13	35.23	35.64
7788	NYSE	SCD	Mon, May 1, 2023	35.75	36.39	35.70	36.15
7787	NYSE	SCD	Fri, Apr 28, 2023	34.77	35.91	34.76	35.73
7786	NYSE	SCD	Thu, Apr 27, 2023	35.55	35.73	33.90	35.21
7785	NYSE	SCD	Wed, Apr 26, 2023	36.91	37.23	36.53	36.55
7784	NYSE	SCD	Tue, Apr 25, 2023	37.23	37.23	36.75	37.00
7783	NYSE	SCD	Mon, Apr 24, 2023	37.54	37.68	37.21	37.37
7782	NYSE	SCD	Fri, Apr 21, 2023	37.35	37.51	36.88	37.50
7781	NYSE	SCD	Thu, Apr 20, 2023	37.20	37.46	37.14	37.30
7780	NYSE	SCD	Wed, Apr 19, 2023	38.28	38.33	37.34	37.49
7779	NYSE	SCD	Tue, Apr 18, 2023	38.42	38.59	38.29	38.41
7778	NYSE	SCD	Mon, Apr 17, 2023	37.94	38.16	37.70	38.07
7777	NYSE	SCD	Fri, Apr 14, 2023	37.73	38.04	37.60	37.88
7776	NYSE	SCD	Thu, Apr 13, 2023	37.65	38.01	37.34	37.97
7775	NYSE	SCD	Wed, Apr 12, 2023	37.50	37.84	37.29	37.45
7774	NYSE	SCD	Tue, Apr 11, 2023	37.20	37.69	37.02	37.27
7773	NYSE	SCD	Mon, Apr 10, 2023	36.71	37.19	36.62	37.07
7772	NYSE	SCD	Thu, Apr 6, 2023	36.90	37.12	36.62	36.99
7771	NYSE	SCD	Wed, Apr 5, 2023	37.10	37.20	36.17	37.03
7770	NYSE	SCD	Tue, Apr 4, 2023	37.69	37.96	37.19	37.43
7769	NYSE	SCD	Mon, Apr 3, 2023	37.22	37.69	37.17	37.57
7768	NYSE	SCD	Fri, Mar 31, 2023	36.65	37.31	36.59	37.24
7767	NYSE	SCD	Thu, Mar 30, 2023	36.16	36.51	36.02	36.46
7766	NYSE	SCD	Wed, Mar 29, 2023	35.08	35.37	34.92	35.32
7765	NYSE	SCD	Tue, Mar 28, 2023	35.41	35.75	35.18	35.24
7764	NYSE	SCD	Mon, Mar 27, 2023	35.48	35.87	35.18	35.51
7763	NYSE	SCD	Fri, Mar 24, 2023	34.65	35.07	34.37	35.04
7762	NYSE	SCD	Thu, Mar 23, 2023	34.65	35.52	34.53	35.03
7761	NYSE	SCD	Wed, Mar 22, 2023	35.50	35.52	34.46	34.48
7760	NYSE	SCD	Tue, Mar 21, 2023	35.17	35.45	35.08	35.39
7759	NYSE	SCD	Mon, Mar 20, 2023	33.90	34.95	33.85	34.71
7758	NYSE	SCD	Fri, Mar 17, 2023	33.72	33.86	33.27	33.73
7757	NYSE	SCD	Thu, Mar 16, 2023	32.75	34.09	32.61	34.05
7756	NYSE	SCD	Wed, Mar 15, 2023	33.38	33.48	32.66	33.22
7755	NYSE	SCD	Tue, Mar 14, 2023	33.92	34.05	33.35	34.02
7754	NYSE	SCD	Mon, Mar 13, 2023	33.30	33.91	33.01	33.21
7753	NYSE	SCD	Fri, Mar 10, 2023	34.19	34.34	33.52	33.77
7752	NYSE	SCD	Thu, Mar 9, 2023	35.03	35.03	34.21	34.25
7751	NYSE	SCD	Wed, Mar 8, 2023	35.07	35.21	34.65	34.95
7750	NYSE	SCD	Tue, Mar 7, 2023	35.66	35.78	34.90	34.96
7749	NYSE	SCD	Mon, Mar 6, 2023	35.83	35.94	35.39	35.64
7748	NYSE	SCD	Fri, Mar 3, 2023	35.80	35.82	35.32	35.70
7747	NYSE	SCD	Thu, Mar 2, 2023	35.29	35.69	34.94	35.65
7746	NYSE	SCD	Wed, Mar 1, 2023	35.43	35.84	35.24	35.57
7745	NYSE	SCD	Tue, Feb 28, 2023	35.64	35.93	35.42	35.54
7744	NYSE	SCD	Mon, Feb 27, 2023	36.50	36.53	35.86	35.64
7743	NYSE	SCD	Fri, Feb 24, 2023	36.26	36.38	35.95	36.21
7742	NYSE	SCD	Thu, Feb 23, 2023	36.71	36.82	36.40	36.65
7741	NYSE	SCD	Wed, Feb 22, 2023	36.58	37.03	36.45	36.52
7740	NYSE	SCD	Tue, Feb 21, 2023	37.03	37.17	36.55	36.58
7739	NYSE	SCD	Fri, Feb 17, 2023	37.24	37.45	37.10	37.36
7738	NYSE	SCD	Thu, Feb 16, 2023	36.92	37.49	36.89	37.20
7737	NYSE	SCD	Wed, Feb 15, 2023	37.35	37.52	37.28	37.48
7736	NYSE	SCD	Tue, Feb 14, 2023	37.54	37.81	37.29	37.58
7735	NYSE	SCD	Mon, Feb 13, 2023	37.15	37.61	36.67	37.54
7734	NYSE	SCD	Fri, Feb 10, 2023	36.97	37.43	36.85	37.13
7733	NYSE	SCD	Thu, Feb 9, 2023	38.33	39.22	36.43	37.12
7732	NYSE	SCD	Wed, Feb 8, 2023	38.87	39.42	38.11	38.17
7731	NYSE	SCD	Tue, Feb 7, 2023	39.16	39.33	38.48	38.96
7730	NYSE	SCD	Mon, Feb 6, 2023	38.91	39.50	38.89	39.33
7729	NYSE	SCD	Fri, Feb 3, 2023	38.46	39.52	38.46	39.11
7728	NYSE	SCD	Thu, Feb 2, 2023	37.21	38.91	37.21	38.77
7727	NYSE	SCD	Wed, Feb 1, 2023	36.34	37.25	36.22	37.07
7726	NYSE	SCD	Tue, Jan 31, 2023	36.10	36.46	35.98	36.46
7725	NYSE	SCD	Mon, Jan 30, 2023	35.56	36.09	35.51	35.95
7724	NYSE	SCD	Fri, Jan 27, 2023	35.79	36.01	35.59	35.79
7723	NYSE	SCD	Thu, Jan 26, 2023	36.34	36.48	35.86	35.98
7722	NYSE	SCD	Wed, Jan 25, 2023	36.35	36.48	36.16	36.31
7721	NYSE	SCD	Tue, Jan 24, 2023	36.78	36.97	36.20	36.48
7720	NYSE	SCD	Mon, Jan 23, 2023	36.30	36.74	36.23	36.51
7719	NYSE	SCD	Fri, Jan 20, 2023	35.48	36.30	35.20	36.25
7718	NYSE	SCD	Thu, Jan 19, 2023	35.42	35.54	35.02	35.30
7717	NYSE	SCD	Wed, Jan 18, 2023	35.62	35.87	35.41	35.61
7716	NYSE	SCD	Tue, Jan 17, 2023	35.85	35.98	35.40	35.58
7715	NYSE	SCD	Fri, Jan 13, 2023	35.60	36.06	35.46	35.96
7714	NYSE	SCD	Thu, Jan 12, 2023	36.15	36.21	35.79	35.93
7713	NYSE	SCD	Wed, Jan 11, 2023	35.83	36.00	35.49	35.98
7712	NYSE	SCD	Tue, Jan 10, 2023	35.56	35.75	35.31	35.69
7711	NYSE	SCD	Mon, Jan 9, 2023	35.78	35.94	35.36	35.55
7710	NYSE	SCD	Fri, Jan 6, 2023	35.50	35.84	35.39	35.70
7709	NYSE	SCD	Thu, Jan 5, 2023	35.00	35.31	34.76	35.23
7708	NYSE	SCD	Wed, Jan 4, 2023	34.00	34.85	34.00	34.70
7707	NYSE	SCD	Tue, Jan 3, 2023	33.97	34.17	33.53	33.79
7706	NYSE	SCD	Fri, Dec 30, 2022	33.28	33.47	33.05	33.31
7705	NYSE	SCD	Thu, Dec 29, 2022	33.16	33.76	33.10	33.58
7704	NYSE	SCD	Wed, Dec 28, 2022	33.52	33.79	32.90	32.92
7703	NYSE	SCD	Tue, Dec 27, 2022	33.26	33.89	33.15	33.60
7702	NYSE	SCD	Fri, Dec 23, 2022	32.79	33.48	32.71	33.42
7701	NYSE	SCD	Thu, Dec 22, 2022	32.56	32.82	32.14	32.81
7700	NYSE	SCD	Wed, Dec 21, 2022	32.76	33.10	32.70	32.90
7699	NYSE	SCD	Tue, Dec 20, 2022	32.17	32.62	32.12	32.48
7698	NYSE	SCD	Mon, Dec 19, 2022	32.58	32.87	31.94	32.17
7697	NYSE	SCD	Fri, Dec 16, 2022	32.13	32.61	32.06	32.46
7696	NYSE	SCD	Thu, Dec 15, 2022	32.79	33.05	32.42	32.62
7695	NYSE	SCD	Wed, Dec 14, 2022	33.48	34.08	33.21	33.45
7694	NYSE	SCD	Tue, Dec 13, 2022	33.67	33.88	33.10	33.48
7693	NYSE	SCD	Mon, Dec 12, 2022	32.00	32.87	31.85	32.86
7692	NYSE	SCD	Fri, Dec 9, 2022	32.00	32.42	31.84	32.07
7691	NYSE	SCD	Thu, Dec 8, 2022	32.26	32.41	32.02	32.15
7690	NYSE	SCD	Wed, Dec 7, 2022	32.60	32.61	32.04	32.10
7689	NYSE	SCD	Tue, Dec 6, 2022	33.06	33.26	32.33	32.68
7688	NYSE	SCD	Mon, Dec 5, 2022	33.21	33.36	32.93	33.03
7687	NYSE	SCD	Fri, Dec 2, 2022	34.00	34.21	33.51	33.69
7686	NYSE	SCD	Thu, Dec 1, 2022	34.36	34.63	34.27	34.46
7685	NYSE	SCD	Wed, Nov 30, 2022	33.82	34.37	33.33	34.36
7684	NYSE	SCD	Tue, Nov 29, 2022	33.89	34.38	33.89	34.02
7683	NYSE	SCD	Mon, Nov 28, 2022	34.15	34.19	33.77	33.89
7682	NYSE	SCD	Fri, Nov 25, 2022	34.20	34.50	34.20	34.50
7681	NYSE	SCD	Wed, Nov 23, 2022	33.80	34.29	33.80	34.22
7680	NYSE	SCD	Tue, Nov 22, 2022	33.01	33.92	32.97	33.82
7679	NYSE	SCD	Mon, Nov 21, 2022	33.00	33.06	32.76	32.80
7678	NYSE	SCD	Fri, Nov 18, 2022	33.33	33.47	32.97	33.10
7677	NYSE	SCD	Thu, Nov 17, 2022	31.99	32.84	31.80	32.81
7676	NYSE	SCD	Wed, Nov 16, 2022	32.82	32.97	32.15	32.54
7675	NYSE	SCD	Tue, Nov 15, 2022	32.98	33.28	32.57	32.92
7674	NYSE	SCD	Mon, Nov 14, 2022	32.30	32.96	32.24	32.45
7673	NYSE	SCD	Fri, Nov 11, 2022	31.15	32.58	31.15	32.49
7672	NYSE	SCD	Thu, Nov 10, 2022	31.02	31.28	30.69	31.07
7671	NYSE	SCD	Wed, Nov 9, 2022	30.12	30.61	29.77	29.90
7670	NYSE	SCD	Tue, Nov 8, 2022	30.05	30.80	29.96	30.37
7669	NYSE	SCD	Mon, Nov 7, 2022	29.73	29.93	29.25	29.86
7668	NYSE	SCD	Fri, Nov 4, 2022	29.24	29.52	28.77	29.50
7667	NYSE	SCD	Thu, Nov 3, 2022	28.70	28.81	28.27	28.74
7666	NYSE	SCD	Wed, Nov 2, 2022	29.55	29.98	29.03	29.08
7665	NYSE	SCD	Tue, Nov 1, 2022	30.10	30.30	29.80	29.82
7664	NYSE	SCD	Mon, Oct 31, 2022	30.04	30.11	29.71	29.79
7663	NYSE	SCD	Fri, Oct 28, 2022	29.61	30.35	29.45	30.24
7662	NYSE	SCD	Thu, Oct 27, 2022	30.42	30.69	29.46	29.52
7661	NYSE	SCD	Wed, Oct 26, 2022	30.12	30.47	29.95	30.15
7660	NYSE	SCD	Tue, Oct 25, 2022	29.03	30.15	29.03	30.07
7659	NYSE	SCD	Mon, Oct 24, 2022	28.53	29.24	28.44	29.15
7658	NYSE	SCD	Fri, Oct 21, 2022	27.59	28.37	26.75	28.24
7657	NYSE	SCD	Thu, Oct 20, 2022	28.38	28.82	28.00	28.15
7656	NYSE	SCD	Wed, Oct 19, 2022	29.22	29.57	28.29	28.49
7655	NYSE	SCD	Tue, Oct 18, 2022	28.99	29.50	28.56	29.30
7654	NYSE	SCD	Mon, Oct 17, 2022	28.05	28.43	27.91	28.30
7653	NYSE	SCD	Fri, Oct 14, 2022	27.56	27.90	27.31	27.47
7652	NYSE	SCD	Thu, Oct 13, 2022	26.08	27.59	25.73	27.36
7651	NYSE	SCD	Wed, Oct 12, 2022	26.13	26.55	25.86	26.49
7650	NYSE	SCD	Tue, Oct 11, 2022	26.33	26.76	26.02	26.17
7649	NYSE	SCD	Mon, Oct 10, 2022	26.67	26.77	26.18	26.39
7648	NYSE	SCD	Fri, Oct 7, 2022	26.59	26.68	26.30	26.47
7647	NYSE	SCD	Thu, Oct 6, 2022	27.18	27.34	26.86	26.93
7646	NYSE	SCD	Wed, Oct 5, 2022	26.69	27.30	26.59	27.24
7645	NYSE	SCD	Tue, Oct 4, 2022	26.65	27.19	26.62	27.19
7644	NYSE	SCD	Mon, Oct 3, 2022	25.94	26.31	25.55	26.10
7643	NYSE	SCD	Fri, Sep 30, 2022	25.79	26.54	25.56	25.60
7642	NYSE	SCD	Thu, Sep 29, 2022	25.84	26.05	25.54	25.65
7641	NYSE	SCD	Wed, Sep 28, 2022	25.62	26.48	25.50	26.21
7640	NYSE	SCD	Tue, Sep 27, 2022	25.62	25.81	25.14	25.44
7639	NYSE	SCD	Mon, Sep 26, 2022	25.68	25.85	25.19	25.32
7638	NYSE	SCD	Fri, Sep 23, 2022	25.96	26.06	25.38	25.81
7637	NYSE	SCD	Thu, Sep 22, 2022	26.70	26.79	26.25	26.26
7636	NYSE	SCD	Wed, Sep 21, 2022	27.09	27.37	26.57	26.57
7635	NYSE	SCD	Tue, Sep 20, 2022	27.39	27.50	26.62	26.88
7634	NYSE	SCD	Mon, Sep 19, 2022	27.04	27.77	27.04	27.69
7633	NYSE	SCD	Fri, Sep 16, 2022	27.44	27.48	26.96	27.30
7632	NYSE	SCD	Thu, Sep 15, 2022	27.60	28.16	27.55	27.82
7631	NYSE	SCD	Wed, Sep 14, 2022	27.90	27.91	27.26	27.59
7630	NYSE	SCD	Tue, Sep 13, 2022	28.48	28.84	27.70	27.80
7629	NYSE	SCD	Mon, Sep 12, 2022	28.89	29.29	28.70	29.18
7628	NYSE	SCD	Fri, Sep 9, 2022	28.01	28.59	28.01	28.55
7627	NYSE	SCD	Thu, Sep 8, 2022	27.43	27.83	27.16	27.71
7626	NYSE	SCD	Wed, Sep 7, 2022	27.06	27.77	26.96	27.76
7625	NYSE	SCD	Tue, Sep 6, 2022	27.47	27.51	26.86	27.00
7624	NYSE	SCD	Fri, Sep 2, 2022	27.86	28.04	27.12	27.23
7623	NYSE	SCD	Thu, Sep 1, 2022	27.38	27.53	27.07	27.47
7622	NYSE	SCD	Wed, Aug 31, 2022	28.19	28.34	27.61	27.64
7621	NYSE	SCD	Tue, Aug 30, 2022	28.52	28.57	28.10	27.98
7620	NYSE	SCD	Mon, Aug 29, 2022	28.29	28.58	28.18	28.33
7619	NYSE	SCD	Fri, Aug 26, 2022	29.37	29.51	28.52	28.54
7618	NYSE	SCD	Thu, Aug 25, 2022	28.92	29.33	28.82	29.32
7617	NYSE	SCD	Wed, Aug 24, 2022	28.76	28.91	28.41	28.79
7616	NYSE	SCD	Tue, Aug 23, 2022	28.76	29.09	28.71	28.80
7615	NYSE	SCD	Mon, Aug 22, 2022	29.62	29.63	28.67	28.73
7614	NYSE	SCD	Fri, Aug 19, 2022	30.06	30.23	29.86	30.17
7613	NYSE	SCD	Thu, Aug 18, 2022	29.97	30.18	29.79	30.04
7612	NYSE	SCD	Wed, Aug 17, 2022	30.41	30.58	29.92	29.94
7611	NYSE	SCD	Tue, Aug 16, 2022	30.44	30.89	30.44	30.70
7610	NYSE	SCD	Mon, Aug 15, 2022	30.07	30.65	29.97	30.54
7609	NYSE	SCD	Fri, Aug 12, 2022	30.52	30.56	30.11	30.34
7608	NYSE	SCD	Thu, Aug 11, 2022	30.08	30.51	29.97	30.37
7607	NYSE	SCD	Wed, Aug 10, 2022	29.58	29.99	29.21	29.77
7606	NYSE	SCD	Tue, Aug 9, 2022	29.31	29.45	28.93	29.05
7605	NYSE	SCD	Mon, Aug 8, 2022	29.29	29.82	29.20	29.32
7604	NYSE	SCD	Fri, Aug 5, 2022	29.18	29.38	28.88	29.02
7603	NYSE	SCD	Thu, Aug 4, 2022	29.97	30.14	29.48	29.57
7602	NYSE	SCD	Wed, Aug 3, 2022	29.63	30.12	29.51	30.02
7601	NYSE	SCD	Tue, Aug 2, 2022	29.67	29.79	29.39	29.39
7600	NYSE	SCD	Mon, Aug 1, 2022	29.72	29.95	29.45	29.89
7599	NYSE	SCD	Fri, Jul 29, 2022	29.76	29.99	29.46	29.87
7598	NYSE	SCD	Thu, Jul 28, 2022	29.35	29.89	29.09	29.84
7597	NYSE	SCD	Wed, Jul 27, 2022	28.98	29.61	28.83	29.52
7596	NYSE	SCD	Tue, Jul 26, 2022	29.15	29.33	28.52	28.71
7595	NYSE	SCD	Mon, Jul 25, 2022	29.53	29.79	29.09	29.42
7594	NYSE	SCD	Fri, Jul 22, 2022	29.55	29.77	29.04	29.49
7593	NYSE	SCD	Thu, Jul 21, 2022	29.50	30.10	28.92	29.15
7592	NYSE	SCD	Wed, Jul 20, 2022	30.45	30.51	29.44	29.93
7591	NYSE	SCD	Tue, Jul 19, 2022	28.96	29.72	28.91	29.65
7590	NYSE	SCD	Mon, Jul 18, 2022	28.29	28.74	28.22	28.51
7589	NYSE	SCD	Fri, Jul 15, 2022	27.90	28.10	27.56	28.02
7588	NYSE	SCD	Thu, Jul 14, 2022	27.34	27.65	27.02	27.50
7587	NYSE	SCD	Wed, Jul 13, 2022	27.51	28.01	27.21	27.90
7586	NYSE	SCD	Tue, Jul 12, 2022	27.83	28.21	27.71	27.95
7585	NYSE	SCD	Mon, Jul 11, 2022	27.88	28.25	27.68	28.00
7584	NYSE	SCD	Fri, Jul 8, 2022	28.22	28.56	27.92	28.18
7583	NYSE	SCD	Thu, Jul 7, 2022	27.56	28.08	27.40	27.89
7582	NYSE	SCD	Wed, Jul 6, 2022	27.37	27.61	26.77	27.33
7581	NYSE	SCD	Tue, Jul 5, 2022	26.80	27.38	26.36	27.35
7580	NYSE	SCD	Fri, Jul 1, 2022	27.45	27.90	27.21	27.81
7579	NYSE	SCD	Thu, Jun 30, 2022	27.30	28.00	27.04	27.53
7578	NYSE	SCD	Wed, Jun 29, 2022	27.36	27.46	26.81	27.44
7577	NYSE	SCD	Tue, Jun 28, 2022	28.35	28.44	27.45	27.48
7576	NYSE	SCD	Mon, Jun 27, 2022	28.16	28.19	27.70	28.00
7575	NYSE	SCD	Fri, Jun 24, 2022	27.25	28.21	27.15	27.98
7574	NYSE	SCD	Thu, Jun 23, 2022	26.93	27.21	26.59	26.94
7573	NYSE	SCD	Wed, Jun 22, 2022	26.92	27.40	26.79	27.23
7572	NYSE	SCD	Tue, Jun 21, 2022	27.56	27.80	27.17	27.21
7571	NYSE	SCD	Fri, Jun 17, 2022	26.80	27.28	26.73	27.05
7570	NYSE	SCD	Thu, Jun 16, 2022	27.41	27.57	26.43	26.59
7569	NYSE	SCD	Wed, Jun 15, 2022	28.12	28.44	27.63	28.05
7568	NYSE	SCD	Tue, Jun 14, 2022	28.05	28.22	27.54	27.78
7567	NYSE	SCD	Mon, Jun 13, 2022	28.18	28.62	27.70	28.01
7566	NYSE	SCD	Fri, Jun 10, 2022	29.39	29.58	28.61	28.95
7565	NYSE	SCD	Thu, Jun 9, 2022	30.59	30.86	30.24	30.25
7564	NYSE	SCD	Wed, Jun 8, 2022	31.43	31.43	30.67	30.75
7563	NYSE	SCD	Tue, Jun 7, 2022	30.94	31.64	30.72	31.61
7562	NYSE	SCD	Mon, Jun 6, 2022	31.31	31.58	31.15	31.32
7561	NYSE	SCD	Fri, Jun 3, 2022	31.55	31.65	30.94	31.08
7560	NYSE	SCD	Thu, Jun 2, 2022	31.65	31.95	31.48	31.62
7559	NYSE	SCD	Wed, Jun 1, 2022	32.50	32.67	31.32	31.68
7558	NYSE	SCD	Tue, May 31, 2022	32.16	32.42	31.58	32.23
7557	NYSE	SCD	Fri, May 27, 2022	31.81	32.29	31.73	32.28
7556	NYSE	SCD	Thu, May 26, 2022	31.21	31.80	31.06	31.62
7555	NYSE	SCD	Wed, May 25, 2022	29.63	30.94	29.46	30.84
7554	NYSE	SCD	Tue, May 24, 2022	29.64	29.98	27.67	29.67
7553	NYSE	SCD	Mon, May 23, 2022	31.10	31.38	30.56	31.21
7552	NYSE	SCD	Fri, May 20, 2022	31.10	31.45	30.11	30.67
7551	NYSE	SCD	Thu, May 19, 2022	30.90	31.33	30.23	30.71
7550	NYSE	SCD	Wed, May 18, 2022	32.34	32.48	31.16	31.32
7549	NYSE	SCD	Tue, May 17, 2022	32.52	32.87	32.41	32.81
7548	NYSE	SCD	Mon, May 16, 2022	32.19	32.25	31.62	31.89
7547	NYSE	SCD	Fri, May 13, 2022	31.61	32.38	31.51	32.12
7546	NYSE	SCD	Thu, May 12, 2022	30.96	31.39	30.52	31.29
7545	NYSE	SCD	Wed, May 11, 2022	31.86	32.22	30.85	30.96
7544	NYSE	SCD	Tue, May 10, 2022	32.80	33.12	31.33	31.90
7543	NYSE	SCD	Mon, May 9, 2022	32.12	32.78	32.04	32.47
7542	NYSE	SCD	Fri, May 6, 2022	32.86	33.29	32.20	32.78
7541	NYSE	SCD	Thu, May 5, 2022	34.03	34.25	32.73	33.15
7540	NYSE	SCD	Wed, May 4, 2022	33.36	34.45	33.12	34.41
7539	NYSE	SCD	Tue, May 3, 2022	32.99	33.44	32.64	33.22
7538	NYSE	SCD	Mon, May 2, 2022	32.81	32.94	32.13	32.75
7537	NYSE	SCD	Fri, Apr 29, 2022	33.97	33.99	32.50	32.62
7536	NYSE	SCD	Thu, Apr 28, 2022	34.75	35.00	33.53	34.10
7535	NYSE	SCD	Wed, Apr 27, 2022	34.10	34.69	33.64	34.01
7534	NYSE	SCD	Tue, Apr 26, 2022	35.06	35.07	34.07	34.08
7533	NYSE	SCD	Mon, Apr 25, 2022	35.00	35.13	34.35	35.08
7532	NYSE	SCD	Fri, Apr 22, 2022	35.80	35.80	34.98	35.05
7531	NYSE	SCD	Thu, Apr 21, 2022	37.15	37.29	35.80	35.91
7530	NYSE	SCD	Wed, Apr 20, 2022	35.86	37.27	35.78	36.97
7529	NYSE	SCD	Tue, Apr 19, 2022	34.69	35.75	34.47	35.55
7528	NYSE	SCD	Mon, Apr 18, 2022	34.44	34.85	34.28	34.49
7527	NYSE	SCD	Thu, Apr 14, 2022	34.42	34.81	34.42	34.49
7526	NYSE	SCD	Wed, Apr 13, 2022	33.84	34.39	33.84	34.32
7525	NYSE	SCD	Tue, Apr 12, 2022	34.33	34.62	33.81	33.87
7524	NYSE	SCD	Mon, Apr 11, 2022	33.99	34.54	33.70	34.13
7523	NYSE	SCD	Fri, Apr 8, 2022	34.07	34.84	33.82	34.14
7522	NYSE	SCD	Thu, Apr 7, 2022	34.29	34.39	33.41	34.09
7521	NYSE	SCD	Wed, Apr 6, 2022	34.72	35.21	34.34	34.46
7520	NYSE	SCD	Tue, Apr 5, 2022	34.98	35.34	34.71	34.77
7519	NYSE	SCD	Mon, Apr 4, 2022	35.20	35.35	34.58	35.12
7518	NYSE	SCD	Fri, Apr 1, 2022	35.84	35.91	35.10	35.46
7517	NYSE	SCD	Thu, Mar 31, 2022	36.36	36.46	35.45	35.45
7516	NYSE	SCD	Wed, Mar 30, 2022	37.00	37.22	36.46	36.50
7515	NYSE	SCD	Tue, Mar 29, 2022	36.32	37.37	36.32	37.19
7514	NYSE	SCD	Mon, Mar 28, 2022	36.34	36.34	35.58	36.01
7513	NYSE	SCD	Fri, Mar 25, 2022	36.11	36.56	35.95	36.45
7512	NYSE	SCD	Thu, Mar 24, 2022	35.43	36.38	35.30	35.97
7511	NYSE	SCD	Wed, Mar 23, 2022	36.10	36.38	35.07	35.13
7510	NYSE	SCD	Tue, Mar 22, 2022	36.22	36.78	35.90	36.40
7509	NYSE	SCD	Mon, Mar 21, 2022	36.42	36.92	35.50	35.87
7508	NYSE	SCD	Fri, Mar 18, 2022	36.24	36.33	35.44	36.04
7507	NYSE	SCD	Thu, Mar 17, 2022	35.78	36.62	35.78	36.43
7506	NYSE	SCD	Wed, Mar 16, 2022	35.26	36.43	35.24	36.25
7505	NYSE	SCD	Tue, Mar 15, 2022	34.28	35.00	34.28	34.84
7504	NYSE	SCD	Mon, Mar 14, 2022	33.34	34.55	33.30	34.17
7503	NYSE	SCD	Fri, Mar 11, 2022	33.99	34.03	32.99	32.99
7502	NYSE	SCD	Thu, Mar 10, 2022	33.32	33.78	33.05	33.46
7501	NYSE	SCD	Wed, Mar 9, 2022	33.68	34.08	33.35	33.78
7500	NYSE	SCD	Tue, Mar 8, 2022	32.53	33.55	31.83	32.54
7499	NYSE	SCD	Mon, Mar 7, 2022	34.06	34.19	32.17	32.20
7498	NYSE	SCD	Fri, Mar 4, 2022	35.31	35.43	33.97	34.20
7497	NYSE	SCD	Thu, Mar 3, 2022	36.39	36.63	35.32	35.85
7496	NYSE	SCD	Wed, Mar 2, 2022	35.89	36.53	35.69	36.41
7495	NYSE	SCD	Tue, Mar 1, 2022	36.50	36.80	35.17	35.47
7494	NYSE	SCD	Mon, Feb 28, 2022	36.39	37.17	36.22	36.80
7493	NYSE	SCD	Fri, Feb 25, 2022	36.14	37.61	36.14	37.19
7492	NYSE	SCD	Thu, Feb 24, 2022	34.86	36.31	34.58	36.18
7491	NYSE	SCD	Wed, Feb 23, 2022	36.65	36.65	35.70	35.79
7490	NYSE	SCD	Tue, Feb 22, 2022	36.15	36.82	35.91	36.39
7489	NYSE	SCD	Fri, Feb 18, 2022	36.08	36.57	35.89	36.11
7488	NYSE	SCD	Thu, Feb 17, 2022	36.10	36.70	35.88	36.12
7487	NYSE	SCD	Wed, Feb 16, 2022	35.91	36.85	35.89	36.60
7486	NYSE	SCD	Tue, Feb 15, 2022	35.69	36.38	35.69	36.32
7485	NYSE	SCD	Mon, Feb 14, 2022	34.92	35.48	34.61	35.08
7484	NYSE	SCD	Fri, Feb 11, 2022	35.87	36.29	34.65	34.94
7483	NYSE	SCD	Thu, Feb 10, 2022	33.06	37.99	33.06	35.98
7482	NYSE	SCD	Wed, Feb 9, 2022	38.53	39.98	38.24	39.44
7481	NYSE	SCD	Tue, Feb 8, 2022	36.69	37.36	36.55	37.22
7480	NYSE	SCD	Mon, Feb 7, 2022	36.59	36.84	36.39	36.55
7479	NYSE	SCD	Fri, Feb 4, 2022	36.49	36.92	36.18	36.32
7478	NYSE	SCD	Thu, Feb 3, 2022	35.88	36.68	35.67	36.55
7477	NYSE	SCD	Wed, Feb 2, 2022	36.20	36.39	35.64	36.09
7476	NYSE	SCD	Tue, Feb 1, 2022	35.71	36.33	35.58	36.20
7475	NYSE	SCD	Mon, Jan 31, 2022	34.92	35.90	34.75	35.54
7474	NYSE	SCD	Fri, Jan 28, 2022	33.81	35.21	33.35	35.19
7473	NYSE	SCD	Thu, Jan 27, 2022	34.51	35.00	33.48	33.67
7472	NYSE	SCD	Wed, Jan 26, 2022	35.74	36.26	35.02	35.45
7471	NYSE	SCD	Tue, Jan 25, 2022	34.90	35.61	34.23	35.22
7470	NYSE	SCD	Mon, Jan 24, 2022	34.63	35.68	34.10	35.61
7469	NYSE	SCD	Fri, Jan 21, 2022	35.75	36.33	35.18	35.35
7468	NYSE	SCD	Thu, Jan 20, 2022	36.55	37.05	35.94	36.02
7467	NYSE	SCD	Wed, Jan 19, 2022	37.03	37.06	36.45	36.48
7466	NYSE	SCD	Tue, Jan 18, 2022	37.72	37.84	36.57	36.82
7465	NYSE	SCD	Fri, Jan 14, 2022	37.58	38.13	37.28	38.06
7464	NYSE	SCD	Thu, Jan 13, 2022	37.86	38.61	37.78	38.05
7463	NYSE	SCD	Wed, Jan 12, 2022	37.50	38.09	37.30	37.75
7462	NYSE	SCD	Tue, Jan 11, 2022	37.51	37.77	36.80	37.35
7461	NYSE	SCD	Mon, Jan 10, 2022	37.43	37.67	36.95	37.33
7460	NYSE	SCD	Fri, Jan 7, 2022	37.83	38.36	37.45	37.54
7459	NYSE	SCD	Thu, Jan 6, 2022	37.59	37.99	37.35	37.80
7458	NYSE	SCD	Wed, Jan 5, 2022	38.50	38.77	37.20	37.24
7457	NYSE	SCD	Tue, Jan 4, 2022	37.90	38.73	37.89	38.40
7456	NYSE	SCD	Mon, Jan 3, 2022	37.68	37.96	37.41	37.65
7455	NYSE	SCD	Fri, Dec 31, 2021	37.68	37.81	37.38	37.45
7454	NYSE	SCD	Thu, Dec 30, 2021	38.09	38.20	37.70	37.77
7453	NYSE	SCD	Wed, Dec 29, 2021	37.85	37.98	37.69	37.78
7452	NYSE	SCD	Tue, Dec 28, 2021	37.74	38.15	37.71	37.84
7451	NYSE	SCD	Mon, Dec 27, 2021	37.01	37.90	36.64	37.89
7450	NYSE	SCD	Thu, Dec 23, 2021	36.78	37.13	36.62	36.85
7449	NYSE	SCD	Wed, Dec 22, 2021	36.89	36.98	36.57	36.69
7448	NYSE	SCD	Tue, Dec 21, 2021	35.99	36.96	35.68	36.95
7447	NYSE	SCD	Mon, Dec 20, 2021	36.29	36.32	35.33	35.52
7446	NYSE	SCD	Fri, Dec 17, 2021	36.68	36.93	35.96	36.71
7445	NYSE	SCD	Thu, Dec 16, 2021	36.69	37.20	36.33	36.62
7444	NYSE	SCD	Wed, Dec 15, 2021	36.77	36.90	35.69	36.38
7443	NYSE	SCD	Tue, Dec 14, 2021	37.01	37.01	36.30	36.65
7442	NYSE	SCD	Mon, Dec 13, 2021	37.04	37.07	36.39	36.85
7441	NYSE	SCD	Fri, Dec 10, 2021	36.76	37.10	36.57	37.04
7440	NYSE	SCD	Thu, Dec 9, 2021	35.99	36.96	35.93	36.48
7439	NYSE	SCD	Wed, Dec 8, 2021	35.46	36.43	35.46	36.24
7438	NYSE	SCD	Tue, Dec 7, 2021	35.00	35.60	34.89	35.43
7437	NYSE	SCD	Mon, Dec 6, 2021	34.81	35.28	34.65	34.73
7436	NYSE	SCD	Fri, Dec 3, 2021	34.59	35.10	34.21	34.42
7435	NYSE	SCD	Thu, Dec 2, 2021	33.24	34.79	33.20	34.49
7434	NYSE	SCD	Wed, Dec 1, 2021	33.86	34.64	33.04	33.06
7433	NYSE	SCD	Tue, Nov 30, 2021	33.40	33.68	32.71	33.19
7432	NYSE	SCD	Mon, Nov 29, 2021	34.16	34.27	33.32	33.75
7431	NYSE	SCD	Fri, Nov 26, 2021	33.25	33.85	32.93	33.79
7430	NYSE	SCD	Wed, Nov 24, 2021	34.25	34.68	34.12	34.47
7429	NYSE	SCD	Tue, Nov 23, 2021	34.54	34.81	34.39	34.51
7428	NYSE	SCD	Mon, Nov 22, 2021	34.49	34.64	34.24	34.32
7427	NYSE	SCD	Fri, Nov 19, 2021	34.41	34.57	34.06	34.35
7426	NYSE	SCD	Thu, Nov 18, 2021	35.96	36.04	34.59	34.70
7425	NYSE	SCD	Wed, Nov 17, 2021	35.71	36.27	35.71	35.89
7424	NYSE	SCD	Tue, Nov 16, 2021	36.09	36.18	35.75	35.85
7423	NYSE	SCD	Mon, Nov 15, 2021	36.38	36.72	35.98	36.13
7422	NYSE	SCD	Fri, Nov 12, 2021	37.09	37.22	36.33	36.34
7421	NYSE	SCD	Thu, Nov 11, 2021	36.10	37.03	35.87	36.99
7420	NYSE	SCD	Wed, Nov 10, 2021	36.01	36.72	35.61	36.09
7419	NYSE	SCD	Tue, Nov 9, 2021	36.10	36.32	35.51	36.03
7418	NYSE	SCD	Mon, Nov 8, 2021	36.79	36.85	36.07	36.27
7417	NYSE	SCD	Fri, Nov 5, 2021	36.24	36.63	36.15	36.42
7416	NYSE	SCD	Thu, Nov 4, 2021	35.70	36.13	35.37	35.78
7415	NYSE	SCD	Wed, Nov 3, 2021	35.46	35.84	35.07	35.83
7414	NYSE	SCD	Tue, Nov 2, 2021	36.57	36.81	35.36	35.66
7413	NYSE	SCD	Mon, Nov 1, 2021	36.93	37.00	36.49	36.80
7412	NYSE	SCD	Fri, Oct 29, 2021	36.59	37.01	36.37	36.57
7411	NYSE	SCD	Thu, Oct 28, 2021	36.20	36.67	35.94	36.66
7410	NYSE	SCD	Wed, Oct 27, 2021	36.48	36.66	36.01	36.02
7409	NYSE	SCD	Tue, Oct 26, 2021	36.29	36.68	36.04	36.58
7408	NYSE	SCD	Mon, Oct 25, 2021	36.97	37.13	35.93	36.15
7407	NYSE	SCD	Fri, Oct 22, 2021	37.08	37.79	36.65	36.96
7406	NYSE	SCD	Thu, Oct 21, 2021	37.28	38.18	36.09	37.08
7405	NYSE	SCD	Wed, Oct 20, 2021	37.83	38.40	37.19	38.01
7404	NYSE	SCD	Tue, Oct 19, 2021	38.48	38.71	37.99	38.26
7403	NYSE	SCD	Mon, Oct 18, 2021	38.01	38.44	37.86	38.16
7402	NYSE	SCD	Fri, Oct 15, 2021	38.33	38.59	38.14	38.22
7401	NYSE	SCD	Thu, Oct 14, 2021	37.21	38.29	37.21	38.10
7400	NYSE	SCD	Wed, Oct 13, 2021	36.95	37.09	36.42	36.83
7399	NYSE	SCD	Tue, Oct 12, 2021	37.51	37.56	36.74	36.88
7398	NYSE	SCD	Mon, Oct 11, 2021	37.20	37.54	36.90	37.38
7397	NYSE	SCD	Fri, Oct 8, 2021	37.91	38.07	37.17	37.23
7396	NYSE	SCD	Thu, Oct 7, 2021	37.76	38.20	37.59	37.72
7395	NYSE	SCD	Wed, Oct 6, 2021	37.36	37.87	36.69	37.40
7394	NYSE	SCD	Tue, Oct 5, 2021	38.13	38.37	37.32	38.00
7393	NYSE	SCD	Mon, Oct 4, 2021	37.66	38.18	37.25	37.47
7392	NYSE	SCD	Fri, Oct 1, 2021	37.00	38.06	36.72	37.84
7391	NYSE	SCD	Thu, Sep 30, 2021	37.75	37.80	36.66	36.67
7390	NYSE	SCD	Wed, Sep 29, 2021	37.78	37.91	37.20	37.49
7389	NYSE	SCD	Tue, Sep 28, 2021	38.62	38.79	37.49	37.54
7388	NYSE	SCD	Mon, Sep 27, 2021	39.12	39.35	38.68	38.72
7387	NYSE	SCD	Fri, Sep 24, 2021	38.33	39.03	38.28	38.88
7386	NYSE	SCD	Thu, Sep 23, 2021	37.36	38.65	37.23	38.41
7385	NYSE	SCD	Wed, Sep 22, 2021	36.46	37.36	36.36	36.99
7384	NYSE	SCD	Tue, Sep 21, 2021	36.61	37.09	35.99	36.02
7383	NYSE	SCD	Mon, Sep 20, 2021	36.17	36.58	35.68	36.22
7382	NYSE	SCD	Fri, Sep 17, 2021	36.95	37.35	36.76	36.99
7381	NYSE	SCD	Thu, Sep 16, 2021	37.75	37.76	36.93	37.07
7380	NYSE	SCD	Wed, Sep 15, 2021	37.00	37.67	36.76	37.66
7379	NYSE	SCD	Tue, Sep 14, 2021	37.03	37.29	36.86	37.02
7378	NYSE	SCD	Mon, Sep 13, 2021	36.62	37.03	36.26	37.01
7377	NYSE	SCD	Fri, Sep 10, 2021	36.99	37.03	36.13	36.16
7376	NYSE	SCD	Thu, Sep 9, 2021	37.17	37.25	36.43	36.82
7375	NYSE	SCD	Wed, Sep 8, 2021	36.93	37.27	36.68	37.15
7374	NYSE	SCD	Tue, Sep 7, 2021	37.29	37.50	36.77	36.82
7373	NYSE	SCD	Fri, Sep 3, 2021	37.52	37.60	37.09	37.30
7372	NYSE	SCD	Thu, Sep 2, 2021	37.25	37.53	36.98	37.51
7371	NYSE	SCD	Wed, Sep 1, 2021	37.22	37.53	36.91	37.15
7370	NYSE	SCD	Tue, Aug 31, 2021	36.57	37.29	36.30	37.23
7369	NYSE	SCD	Mon, Aug 30, 2021	36.66	36.96	36.48	36.27
7368	NYSE	SCD	Fri, Aug 27, 2021	36.49	36.99	36.45	36.84
7367	NYSE	SCD	Thu, Aug 26, 2021	36.97	37.01	36.44	36.45
7366	NYSE	SCD	Wed, Aug 25, 2021	37.11	37.44	36.83	37.12
7365	NYSE	SCD	Tue, Aug 24, 2021	37.03	37.30	36.89	37.02
7364	NYSE	SCD	Mon, Aug 23, 2021	36.82	37.21	36.56	37.01
7363	NYSE	SCD	Fri, Aug 20, 2021	36.13	36.56	35.83	36.45
7362	NYSE	SCD	Thu, Aug 19, 2021	36.41	36.92	36.09	36.10
7361	NYSE	SCD	Wed, Aug 18, 2021	37.30	37.58	36.84	36.87
7360	NYSE	SCD	Tue, Aug 17, 2021	37.68	37.75	37.09	37.45
7359	NYSE	SCD	Mon, Aug 16, 2021	37.39	37.73	37.11	37.60
7358	NYSE	SCD	Fri, Aug 13, 2021	37.61	37.88	37.28	37.52
7357	NYSE	SCD	Thu, Aug 12, 2021	37.55	37.78	36.90	37.58
7356	NYSE	SCD	Wed, Aug 11, 2021	36.90	37.59	36.72	37.50
7355	NYSE	SCD	Tue, Aug 10, 2021	36.38	37.12	36.25	36.92
7354	NYSE	SCD	Mon, Aug 9, 2021	36.72	36.72	35.99	36.38
7353	NYSE	SCD	Fri, Aug 6, 2021	36.69	37.05	36.31	36.93
7352	NYSE	SCD	Thu, Aug 5, 2021	35.84	36.52	35.73	36.48
7351	NYSE	SCD	Wed, Aug 4, 2021	35.75	36.23	35.51	35.56
7350	NYSE	SCD	Tue, Aug 3, 2021	35.60	36.18	34.98	36.03
7349	NYSE	SCD	Mon, Aug 2, 2021	35.67	36.26	35.41	35.55
7348	NYSE	SCD	Fri, Jul 30, 2021	34.82	35.43	34.81	35.36
7347	NYSE	SCD	Thu, Jul 29, 2021	35.55	35.68	34.90	34.94
7346	NYSE	SCD	Wed, Jul 28, 2021	35.53	35.53	34.80	35.25
7345	NYSE	SCD	Tue, Jul 27, 2021	35.27	35.74	34.91	35.34
7344	NYSE	SCD	Mon, Jul 26, 2021	35.42	35.95	35.01	35.63
7343	NYSE	SCD	Fri, Jul 23, 2021	34.38	35.32	34.21	35.29
7342	NYSE	SCD	Thu, Jul 22, 2021	35.41	35.41	33.90	34.11
7341	NYSE	SCD	Wed, Jul 21, 2021	34.54	35.64	33.92	34.81
7340	NYSE	SCD	Tue, Jul 20, 2021	31.20	31.51	30.45	31.27
7339	NYSE	SCD	Mon, Jul 19, 2021	30.97	31.22	30.46	30.90
7338	NYSE	SCD	Fri, Jul 16, 2021	32.18	32.30	31.38	31.44
7337	NYSE	SCD	Thu, Jul 15, 2021	32.16	32.60	32.04	32.06
7336	NYSE	SCD	Wed, Jul 14, 2021	32.63	33.02	32.42	32.49
7335	NYSE	SCD	Tue, Jul 13, 2021	32.83	32.93	32.34	32.36
7334	NYSE	SCD	Mon, Jul 12, 2021	32.77	33.34	32.52	33.00
7333	NYSE	SCD	Fri, Jul 9, 2021	32.52	33.17	32.23	33.08
7332	NYSE	SCD	Thu, Jul 8, 2021	31.73	32.35	31.54	31.93
7331	NYSE	SCD	Wed, Jul 7, 2021	32.12	32.54	31.66	32.36
7330	NYSE	SCD	Tue, Jul 6, 2021	33.09	33.16	32.00	32.39
7329	NYSE	SCD	Fri, Jul 2, 2021	33.36	33.45	32.99	33.04
7328	NYSE	SCD	Thu, Jul 1, 2021	32.78	33.34	32.63	33.15
7327	NYSE	SCD	Wed, Jun 30, 2021	31.68	32.51	31.64	32.49
7326	NYSE	SCD	Tue, Jun 29, 2021	32.04	32.20	31.68	31.78
7325	NYSE	SCD	Mon, Jun 28, 2021	32.63	32.89	31.65	31.86
7324	NYSE	SCD	Fri, Jun 25, 2021	32.60	32.99	32.53	32.71
7323	NYSE	SCD	Thu, Jun 24, 2021	32.30	32.65	32.07	32.55
7322	NYSE	SCD	Wed, Jun 23, 2021	32.01	32.29	31.91	32.04
7321	NYSE	SCD	Tue, Jun 22, 2021	32.34	32.47	31.71	31.94
7320	NYSE	SCD	Mon, Jun 21, 2021	31.77	32.42	31.77	32.39
7319	NYSE	SCD	Fri, Jun 18, 2021	31.98	32.18	31.35	31.51
7318	NYSE	SCD	Thu, Jun 17, 2021	33.54	33.78	32.01	32.43
7317	NYSE	SCD	Wed, Jun 16, 2021	33.64	33.73	33.12	33.45
7316	NYSE	SCD	Tue, Jun 15, 2021	33.71	33.80	33.40	33.74
7315	NYSE	SCD	Mon, Jun 14, 2021	34.16	34.43	33.48	33.63
7314	NYSE	SCD	Fri, Jun 11, 2021	33.68	34.36	33.64	34.16
7313	NYSE	SCD	Thu, Jun 10, 2021	33.68	33.96	33.36	33.56
7312	NYSE	SCD	Wed, Jun 9, 2021	33.50	33.60	33.32	33.52
7311	NYSE	SCD	Tue, Jun 8, 2021	33.24	33.61	32.94	33.57
7310	NYSE	SCD	Mon, Jun 7, 2021	33.90	33.91	33.26	33.44
7309	NYSE	SCD	Fri, Jun 4, 2021	33.80	34.01	33.28	33.74
7308	NYSE	SCD	Thu, Jun 3, 2021	33.66	34.05	33.48	33.74
7307	NYSE	SCD	Wed, Jun 2, 2021	34.04	34.07	33.64	33.93
7306	NYSE	SCD	Tue, Jun 1, 2021	34.18	34.41	33.72	33.99
7305	NYSE	SCD	Fri, May 28, 2021	33.39	33.72	32.98	33.69
7304	NYSE	SCD	Thu, May 27, 2021	33.45	33.66	33.22	33.33
7303	NYSE	SCD	Wed, May 26, 2021	32.94	33.22	32.83	33.16
7302	NYSE	SCD	Tue, May 25, 2021	33.53	33.76	32.75	32.77
7301	NYSE	SCD	Mon, May 24, 2021	33.38	33.61	33.13	33.33
7300	NYSE	SCD	Fri, May 21, 2021	33.09	33.63	33.06	33.22
7299	NYSE	SCD	Thu, May 20, 2021	32.71	33.13	32.50	33.02
7298	NYSE	SCD	Wed, May 19, 2021	32.12	33.29	31.60	32.59
7297	NYSE	SCD	Tue, May 18, 2021	32.73	33.03	32.47	32.50
7296	NYSE	SCD	Mon, May 17, 2021	32.59	32.71	32.36	32.57
7295	NYSE	SCD	Fri, May 14, 2021	32.52	32.63	32.31	32.52
7294	NYSE	SCD	Thu, May 13, 2021	31.57	32.40	31.57	32.33
7293	NYSE	SCD	Wed, May 12, 2021	32.29	32.50	31.47	31.53
7292	NYSE	SCD	Tue, May 11, 2021	32.48	33.03	32.12	32.39
7291	NYSE	SCD	Mon, May 10, 2021	33.48	33.71	32.69	32.79
7290	NYSE	SCD	Fri, May 7, 2021	32.65	33.50	32.60	33.47
7289	NYSE	SCD	Thu, May 6, 2021	32.79	32.98	32.32	32.93
7288	NYSE	SCD	Wed, May 5, 2021	32.61	32.76	32.11	32.64
7287	NYSE	SCD	Tue, May 4, 2021	32.02	32.60	31.84	32.58
7286	NYSE	SCD	Mon, May 3, 2021	32.07	32.43	31.85	32.07
7285	NYSE	SCD	Fri, Apr 30, 2021	31.93	31.93	31.55	31.75
7284	NYSE	SCD	Thu, Apr 29, 2021	31.52	32.05	31.34	32.04
7283	NYSE	SCD	Wed, Apr 28, 2021	30.58	31.46	30.32	31.13
7282	NYSE	SCD	Tue, Apr 27, 2021	29.64	30.02	29.38	29.84
7281	NYSE	SCD	Mon, Apr 26, 2021	29.80	30.05	29.55	29.72
7280	NYSE	SCD	Fri, Apr 23, 2021	29.80	29.98	29.61	29.72
7279	NYSE	SCD	Thu, Apr 22, 2021	30.15	30.37	29.51	29.63
7278	NYSE	SCD	Wed, Apr 21, 2021	29.85	30.71	29.74	30.69
7277	NYSE	SCD	Tue, Apr 20, 2021	30.40	30.57	29.83	30.01
7276	NYSE	SCD	Mon, Apr 19, 2021	30.35	30.58	30.15	30.44
7275	NYSE	SCD	Fri, Apr 16, 2021	30.65	30.74	30.28	30.60
7274	NYSE	SCD	Thu, Apr 15, 2021	30.00	30.83	29.92	30.43
7273	NYSE	SCD	Wed, Apr 14, 2021	29.62	30.29	29.45	29.92
7272	NYSE	SCD	Tue, Apr 13, 2021	29.85	30.03	29.45	29.54
7271	NYSE	SCD	Mon, Apr 12, 2021	29.50	30.12	29.38	29.99
7270	NYSE	SCD	Fri, Apr 9, 2021	29.45	29.64	29.18	29.40
7269	NYSE	SCD	Thu, Apr 8, 2021	29.45	29.58	29.10	29.45
7268	NYSE	SCD	Wed, Apr 7, 2021	29.78	29.87	29.23	29.52
7267	NYSE	SCD	Tue, Apr 6, 2021	29.48	29.74	29.31	29.59
7266	NYSE	SCD	Mon, Apr 5, 2021	29.59	29.66	29.21	29.48
7265	NYSE	SCD	Thu, Apr 1, 2021	29.15	29.35	28.84	29.35
7264	NYSE	SCD	Wed, Mar 31, 2021	29.21	29.57	28.81	29.20
7263	NYSE	SCD	Tue, Mar 30, 2021	28.58	29.50	28.41	29.31
7262	NYSE	SCD	Mon, Mar 29, 2021	28.37	28.96	27.89	28.36
7261	NYSE	SCD	Fri, Mar 26, 2021	28.74	28.88	28.16	28.44
7260	NYSE	SCD	Thu, Mar 25, 2021	27.75	28.70	27.56	28.53
7259	NYSE	SCD	Wed, Mar 24, 2021	28.45	28.69	27.83	27.83
7258	NYSE	SCD	Tue, Mar 23, 2021	28.82	28.96	28.05	28.24
7257	NYSE	SCD	Mon, Mar 22, 2021	29.63	29.64	29.05	29.27
7256	NYSE	SCD	Fri, Mar 19, 2021	29.49	30.07	29.16	29.59
7255	NYSE	SCD	Thu, Mar 18, 2021	29.86	30.43	29.64	29.67
7254	NYSE	SCD	Wed, Mar 17, 2021	29.42	29.99	29.02	29.93
7253	NYSE	SCD	Tue, Mar 16, 2021	29.26	29.33	28.72	29.28
7252	NYSE	SCD	Mon, Mar 15, 2021	29.61	29.74	29.00	29.26
7251	NYSE	SCD	Fri, Mar 12, 2021	29.43	29.80	29.39	29.61
7250	NYSE	SCD	Thu, Mar 11, 2021	29.09	29.65	28.98	29.29
7249	NYSE	SCD	Wed, Mar 10, 2021	28.66	29.44	28.49	29.18
7248	NYSE	SCD	Tue, Mar 9, 2021	28.55	28.78	28.21	28.50
7247	NYSE	SCD	Mon, Mar 8, 2021	28.29	28.81	28.11	28.54
7246	NYSE	SCD	Fri, Mar 5, 2021	27.31	28.06	26.73	27.88
7245	NYSE	SCD	Thu, Mar 4, 2021	27.28	27.80	26.52	26.95
7244	NYSE	SCD	Wed, Mar 3, 2021	27.11	27.56	27.00	27.28
7243	NYSE	SCD	Tue, Mar 2, 2021	26.63	27.03	26.57	26.96
7242	NYSE	SCD	Mon, Mar 1, 2021	26.52	27.28	26.46	26.79
7241	NYSE	SCD	Fri, Feb 26, 2021	25.97	26.47	25.55	26.12
7240	NYSE	SCD	Thu, Feb 25, 2021	27.00	27.05	25.97	25.81
7239	NYSE	SCD	Wed, Feb 24, 2021	26.54	27.07	26.25	27.00
7238	NYSE	SCD	Tue, Feb 23, 2021	26.63	26.75	26.02	26.58
7237	NYSE	SCD	Mon, Feb 22, 2021	25.52	26.68	25.52	26.49
7236	NYSE	SCD	Fri, Feb 19, 2021	25.03	25.63	24.97	25.56
7235	NYSE	SCD	Thu, Feb 18, 2021	25.19	25.19	24.64	24.81
7234	NYSE	SCD	Wed, Feb 17, 2021	24.73	25.29	24.50	25.16
7233	NYSE	SCD	Tue, Feb 16, 2021	24.76	24.92	24.32	24.87
7232	NYSE	SCD	Fri, Feb 12, 2021	24.40	24.67	24.36	24.63
7231	NYSE	SCD	Thu, Feb 11, 2021	24.48	24.53	24.15	24.48
7230	NYSE	SCD	Wed, Feb 10, 2021	25.50	25.50	23.96	24.55
7229	NYSE	SCD	Tue, Feb 9, 2021	26.46	26.54	26.01	26.29
7228	NYSE	SCD	Mon, Feb 8, 2021	26.21	26.65	25.97	26.61
7227	NYSE	SCD	Fri, Feb 5, 2021	25.96	26.58	25.87	25.98
7226	NYSE	SCD	Thu, Feb 4, 2021	25.51	25.95	25.46	25.81
7225	NYSE	SCD	Wed, Feb 3, 2021	25.06	25.72	25.02	25.47
7224	NYSE	SCD	Tue, Feb 2, 2021	25.15	25.36	24.82	25.15
7223	NYSE	SCD	Mon, Feb 1, 2021	24.32	24.88	23.99	24.82
7222	NYSE	SCD	Fri, Jan 29, 2021	24.55	24.71	23.89	24.07
7221	NYSE	SCD	Thu, Jan 28, 2021	24.93	25.14	24.56	24.62
7220	NYSE	SCD	Wed, Jan 27, 2021	24.91	25.57	24.49	24.68
7219	NYSE	SCD	Tue, Jan 26, 2021	24.87	25.31	24.75	25.21
7218	NYSE	SCD	Mon, Jan 25, 2021	24.28	24.85	24.26	24.66
7217	NYSE	SCD	Fri, Jan 22, 2021	24.59	24.64	24.18	24.58
7216	NYSE	SCD	Thu, Jan 21, 2021	24.63	25.12	24.54	24.68
7215	NYSE	SCD	Wed, Jan 20, 2021	25.07	25.07	24.37	24.68
7214	NYSE	SCD	Tue, Jan 19, 2021	25.05	25.14	24.67	24.93
7213	NYSE	SCD	Fri, Jan 15, 2021	24.84	25.00	24.38	24.94
7212	NYSE	SCD	Thu, Jan 14, 2021	24.55	25.14	24.44	24.93
7211	NYSE	SCD	Wed, Jan 13, 2021	24.44	24.82	24.26	24.44
7210	NYSE	SCD	Tue, Jan 12, 2021	24.48	24.70	24.25	24.55
7209	NYSE	SCD	Mon, Jan 11, 2021	24.10	24.48	23.98	24.42
7208	NYSE	SCD	Fri, Jan 8, 2021	24.45	24.68	24.15	24.34
7207	NYSE	SCD	Thu, Jan 7, 2021	24.99	25.23	24.41	24.46
7206	NYSE	SCD	Wed, Jan 6, 2021	24.00	25.19	24.00	25.05
7205	NYSE	SCD	Tue, Jan 5, 2021	23.15	23.53	23.05	23.26
7204	NYSE	SCD	Mon, Jan 4, 2021	23.47	23.62	23.05	23.14
7203	NYSE	SCD	Thu, Dec 31, 2020	23.54	23.60	23.31	23.52
7202	NYSE	SCD	Wed, Dec 30, 2020	23.72	23.90	23.42	23.46
7201	NYSE	SCD	Tue, Dec 29, 2020	23.84	23.93	23.55	23.68
7200	NYSE	SCD	Mon, Dec 28, 2020	23.66	24.10	23.57	23.79
7199	NYSE	SCD	Thu, Dec 24, 2020	23.61	23.61	23.27	23.52
7198	NYSE	SCD	Wed, Dec 23, 2020	23.13	23.70	23.13	23.52
7197	NYSE	SCD	Tue, Dec 22, 2020	23.55	23.70	22.99	23.06
7196	NYSE	SCD	Mon, Dec 21, 2020	23.54	23.58	23.03	23.42
7195	NYSE	SCD	Fri, Dec 18, 2020	23.74	24.03	23.59	23.94
7194	NYSE	SCD	Thu, Dec 17, 2020	24.33	24.33	23.51	23.80
7193	NYSE	SCD	Wed, Dec 16, 2020	24.22	24.34	23.91	24.10
7192	NYSE	SCD	Tue, Dec 15, 2020	23.94	24.28	23.74	24.19
7191	NYSE	SCD	Mon, Dec 14, 2020	24.19	24.38	23.69	23.70
7190	NYSE	SCD	Fri, Dec 11, 2020	23.75	24.22	23.61	23.92
7189	NYSE	SCD	Thu, Dec 10, 2020	23.39	23.75	23.23	23.64
7188	NYSE	SCD	Wed, Dec 9, 2020	23.83	24.15	23.52	23.70
7187	NYSE	SCD	Tue, Dec 8, 2020	23.66	23.94	23.55	23.66
7186	NYSE	SCD	Mon, Dec 7, 2020	23.90	23.97	23.60	23.84
7185	NYSE	SCD	Fri, Dec 4, 2020	23.78	24.07	23.65	23.96
7184	NYSE	SCD	Thu, Dec 3, 2020	23.21	23.84	23.15	23.69
7183	NYSE	SCD	Wed, Dec 2, 2020	22.80	23.20	22.55	23.20
7182	NYSE	SCD	Tue, Dec 1, 2020	22.62	22.97	22.47	22.79
7181	NYSE	SCD	Mon, Nov 30, 2020	22.44	22.70	22.21	22.28
7180	NYSE	SCD	Fri, Nov 27, 2020	23.01	23.15	22.75	22.55
7179	NYSE	SCD	Wed, Nov 25, 2020	22.97	23.22	22.66	23.11
7178	NYSE	SCD	Tue, Nov 24, 2020	22.55	23.28	22.34	23.23
7177	NYSE	SCD	Mon, Nov 23, 2020	21.95	22.24	21.72	22.09
7176	NYSE	SCD	Fri, Nov 20, 2020	21.41	21.70	21.30	21.65
7175	NYSE	SCD	Thu, Nov 19, 2020	21.11	21.63	21.06	21.59
7174	NYSE	SCD	Wed, Nov 18, 2020	21.90	22.09	21.37	21.40
7173	NYSE	SCD	Tue, Nov 17, 2020	21.39	21.98	21.25	21.90
7172	NYSE	SCD	Mon, Nov 16, 2020	21.78	22.06	21.51	21.64
7171	NYSE	SCD	Fri, Nov 13, 2020	20.72	21.28	20.65	21.16
7170	NYSE	SCD	Thu, Nov 12, 2020	20.57	20.78	20.22	20.48
7169	NYSE	SCD	Wed, Nov 11, 2020	21.43	21.43	20.37	20.77
7168	NYSE	SCD	Tue, Nov 10, 2020	21.26	21.49	21.05	21.42
7167	NYSE	SCD	Mon, Nov 9, 2020	20.66	21.74	20.66	21.09
7166	NYSE	SCD	Fri, Nov 6, 2020	19.48	19.61	18.97	18.99
7165	NYSE	SCD	Thu, Nov 5, 2020	19.13	19.60	19.09	19.53
7164	NYSE	SCD	Wed, Nov 4, 2020	19.33	19.34	18.78	18.90
7163	NYSE	SCD	Tue, Nov 3, 2020	19.15	19.49	18.98	19.35
7162	NYSE	SCD	Mon, Nov 2, 2020	18.30	18.94	18.18	18.92
7161	NYSE	SCD	Fri, Oct 30, 2020	18.32	18.67	17.98	18.09
7160	NYSE	SCD	Thu, Oct 29, 2020	17.74	18.54	17.57	18.31
7159	NYSE	SCD	Wed, Oct 28, 2020	18.46	18.51	17.74	17.83
7158	NYSE	SCD	Tue, Oct 27, 2020	19.07	19.15	18.73	18.85
7157	NYSE	SCD	Mon, Oct 26, 2020	19.16	19.23	18.81	19.00
7156	NYSE	SCD	Fri, Oct 23, 2020	19.37	19.40	18.97	19.34
7155	NYSE	SCD	Thu, Oct 22, 2020	19.32	19.50	18.84	19.15
7154	NYSE	SCD	Wed, Oct 21, 2020	18.15	18.80	17.72	18.70
7153	NYSE	SCD	Tue, Oct 20, 2020	18.03	18.08	17.80	18.00
7152	NYSE	SCD	Mon, Oct 19, 2020	18.36	18.46	17.70	17.74
7151	NYSE	SCD	Fri, Oct 16, 2020	18.01	18.44	17.86	18.26
7150	NYSE	SCD	Thu, Oct 15, 2020	17.75	18.00	17.43	17.96
7149	NYSE	SCD	Wed, Oct 14, 2020	18.11	18.34	17.98	18.07
7148	NYSE	SCD	Tue, Oct 13, 2020	18.45	18.55	17.93	17.93
7147	NYSE	SCD	Mon, Oct 12, 2020	18.43	18.65	18.39	18.55
7146	NYSE	SCD	Fri, Oct 9, 2020	18.54	18.67	18.22	18.36
7145	NYSE	SCD	Thu, Oct 8, 2020	18.14	18.42	17.97	18.34
7144	NYSE	SCD	Wed, Oct 7, 2020	17.65	18.14	17.65	18.03
7143	NYSE	SCD	Tue, Oct 6, 2020	17.81	18.04	17.44	17.48
7142	NYSE	SCD	Mon, Oct 5, 2020	17.63	17.91	17.50	17.62
7141	NYSE	SCD	Fri, Oct 2, 2020	16.56	17.51	16.56	17.41
7140	NYSE	SCD	Thu, Oct 1, 2020	16.80	16.98	16.60	16.77
7139	NYSE	SCD	Wed, Sep 30, 2020	16.75	16.99	16.47	16.67
7138	NYSE	SCD	Tue, Sep 29, 2020	17.04	17.10	16.54	16.62
7137	NYSE	SCD	Mon, Sep 28, 2020	17.23	17.25	16.88	17.05
7136	NYSE	SCD	Fri, Sep 25, 2020	16.18	16.91	16.07	16.87
7135	NYSE	SCD	Thu, Sep 24, 2020	16.18	16.52	15.92	16.28
7134	NYSE	SCD	Wed, Sep 23, 2020	16.62	16.92	16.18	16.20
7133	NYSE	SCD	Tue, Sep 22, 2020	16.97	17.15	16.61	16.68
7132	NYSE	SCD	Mon, Sep 21, 2020	17.35	17.52	16.72	16.93
7131	NYSE	SCD	Fri, Sep 18, 2020	18.20	18.29	17.78	17.83
7130	NYSE	SCD	Thu, Sep 17, 2020	18.14	18.62	17.99	18.29
7129	NYSE	SCD	Wed, Sep 16, 2020	18.21	18.82	18.03	18.52
7128	NYSE	SCD	Tue, Sep 15, 2020	18.13	18.29	17.75	18.05
7127	NYSE	SCD	Mon, Sep 14, 2020	17.48	18.27	17.44	18.16
7126	NYSE	SCD	Fri, Sep 11, 2020	17.00	17.36	16.87	17.30
7125	NYSE	SCD	Thu, Sep 10, 2020	17.25	17.47	16.91	16.94
7124	NYSE	SCD	Wed, Sep 9, 2020	17.61	17.64	17.18	17.20
7123	NYSE	SCD	Tue, Sep 8, 2020	17.71	17.83	17.39	17.47
7122	NYSE	SCD	Fri, Sep 4, 2020	18.20	18.24	17.72	17.84
7121	NYSE	SCD	Thu, Sep 3, 2020	18.21	18.54	17.67	17.86
7120	NYSE	SCD	Wed, Sep 2, 2020	17.77	18.19	17.74	17.95
7119	NYSE	SCD	Tue, Sep 1, 2020	17.67	17.97	17.46	17.74
7118	NYSE	SCD	Mon, Aug 31, 2020	18.32	18.43	17.73	17.76
7117	NYSE	SCD	Fri, Aug 28, 2020	18.42	18.56	18.16	18.29
7116	NYSE	SCD	Thu, Aug 27, 2020	18.05	18.60	18.05	18.40
7115	NYSE	SCD	Wed, Aug 26, 2020	18.04	18.22	17.84	17.91
7114	NYSE	SCD	Tue, Aug 25, 2020	18.46	18.46	17.96	18.13
7113	NYSE	SCD	Mon, Aug 24, 2020	17.57	18.33	17.50	18.33
7112	NYSE	SCD	Fri, Aug 21, 2020	17.67	17.72	17.42	17.48
7111	NYSE	SCD	Thu, Aug 20, 2020	18.14	18.24	17.79	17.80
7110	NYSE	SCD	Wed, Aug 19, 2020	18.51	18.69	18.26	18.34
7109	NYSE	SCD	Tue, Aug 18, 2020	18.54	18.77	18.36	18.44
7108	NYSE	SCD	Mon, Aug 17, 2020	18.89	18.93	18.47	18.58
7107	NYSE	SCD	Fri, Aug 14, 2020	18.74	19.13	18.65	18.86
7106	NYSE	SCD	Thu, Aug 13, 2020	18.80	19.00	18.67	18.79
7105	NYSE	SCD	Wed, Aug 12, 2020	19.44	19.59	18.96	19.00
7104	NYSE	SCD	Tue, Aug 11, 2020	19.42	19.94	19.27	19.30
7103	NYSE	SCD	Mon, Aug 10, 2020	18.50	19.27	18.50	19.12
7102	NYSE	SCD	Fri, Aug 7, 2020	18.37	18.49	18.11	18.41
7101	NYSE	SCD	Thu, Aug 6, 2020	18.55	18.89	18.51	18.53
7100	NYSE	SCD	Wed, Aug 5, 2020	18.71	18.90	18.43	18.69
7099	NYSE	SCD	Tue, Aug 4, 2020	18.37	18.77	18.29	18.51
7098	NYSE	SCD	Mon, Aug 3, 2020	18.11	18.57	17.90	18.42
7097	NYSE	SCD	Fri, Jul 31, 2020	18.32	18.32	17.79	18.05
7096	NYSE	SCD	Thu, Jul 30, 2020	18.70	18.70	18.34	18.41
7095	NYSE	SCD	Wed, Jul 29, 2020	18.49	19.40	18.22	18.91
7094	NYSE	SCD	Tue, Jul 28, 2020	17.78	18.59	17.78	18.41
7093	NYSE	SCD	Mon, Jul 27, 2020	18.29	18.66	18.29	18.56
7092	NYSE	SCD	Fri, Jul 24, 2020	18.67	18.91	18.33	18.55
7091	NYSE	SCD	Thu, Jul 23, 2020	18.75	18.91	18.34	18.46
7090	NYSE	SCD	Wed, Jul 22, 2020	17.63	18.07	17.58	18.00
7089	NYSE	SCD	Tue, Jul 21, 2020	17.51	18.02	17.51	17.68
7088	NYSE	SCD	Mon, Jul 20, 2020	17.85	17.90	17.15	17.45
7087	NYSE	SCD	Fri, Jul 17, 2020	18.24	18.36	17.90	18.00
7086	NYSE	SCD	Thu, Jul 16, 2020	17.95	18.44	17.85	18.20
7085	NYSE	SCD	Wed, Jul 15, 2020	17.69	18.14	17.52	18.05
7084	NYSE	SCD	Tue, Jul 14, 2020	16.93	17.39	16.74	17.35
7083	NYSE	SCD	Mon, Jul 13, 2020	17.20	17.36	16.94	16.98
7082	NYSE	SCD	Fri, Jul 10, 2020	16.40	17.12	16.38	16.97
7081	NYSE	SCD	Thu, Jul 9, 2020	16.90	16.97	16.12	16.39
7080	NYSE	SCD	Wed, Jul 8, 2020	17.09	17.09	16.66	17.00
7079	NYSE	SCD	Tue, Jul 7, 2020	17.12	17.37	17.00	17.19
7078	NYSE	SCD	Mon, Jul 6, 2020	17.46	17.73	17.21	17.36
7077	NYSE	SCD	Thu, Jul 2, 2020	17.44	17.50	16.88	17.06
7076	NYSE	SCD	Wed, Jul 1, 2020	17.20	17.62	17.00	17.06
7075	NYSE	SCD	Tue, Jun 30, 2020	16.92	17.49	16.82	17.16
7074	NYSE	SCD	Mon, Jun 29, 2020	16.39	17.25	16.36	16.97
7073	NYSE	SCD	Fri, Jun 26, 2020	16.36	16.46	15.92	16.22
7072	NYSE	SCD	Thu, Jun 25, 2020	16.19	16.54	16.02	16.46
7071	NYSE	SCD	Wed, Jun 24, 2020	17.01	17.07	16.25	16.44
7070	NYSE	SCD	Tue, Jun 23, 2020	17.07	17.41	16.79	17.24
7069	NYSE	SCD	Mon, Jun 22, 2020	16.94	16.98	16.56	16.75
7068	NYSE	SCD	Fri, Jun 19, 2020	17.96	17.96	16.84	17.06
7067	NYSE	SCD	Thu, Jun 18, 2020	17.23	17.61	17.09	17.55
7066	NYSE	SCD	Wed, Jun 17, 2020	17.90	17.99	17.33	17.46
7065	NYSE	SCD	Tue, Jun 16, 2020	18.38	18.48	17.51	17.84
7064	NYSE	SCD	Mon, Jun 15, 2020	16.59	17.93	16.49	17.69
7063	NYSE	SCD	Fri, Jun 12, 2020	17.86	17.86	16.78	17.28
7062	NYSE	SCD	Thu, Jun 11, 2020	17.62	17.78	16.97	17.06
7061	NYSE	SCD	Wed, Jun 10, 2020	19.19	19.22	18.28	18.66
7060	NYSE	SCD	Tue, Jun 9, 2020	19.82	19.90	19.19	19.24
7059	NYSE	SCD	Mon, Jun 8, 2020	19.54	20.27	19.45	20.23
7058	NYSE	SCD	Fri, Jun 5, 2020	19.41	20.04	19.22	19.35
7057	NYSE	SCD	Thu, Jun 4, 2020	18.22	18.61	17.99	18.61
7056	NYSE	SCD	Wed, Jun 3, 2020	17.91	18.37	17.78	18.30
7055	NYSE	SCD	Tue, Jun 2, 2020	17.63	17.71	17.32	17.55
7054	NYSE	SCD	Mon, Jun 1, 2020	17.13	17.60	17.05	17.47
7053	NYSE	SCD	Fri, May 29, 2020	17.03	17.20	16.60	17.11
7052	NYSE	SCD	Thu, May 28, 2020	18.27	18.40	17.40	17.19
7051	NYSE	SCD	Wed, May 27, 2020	18.00	18.68	17.88	18.19
7050	NYSE	SCD	Tue, May 26, 2020	17.20	17.83	16.96	17.53
7049	NYSE	SCD	Fri, May 22, 2020	16.34	16.54	16.15	16.48
7048	NYSE	SCD	Thu, May 21, 2020	16.62	16.84	16.29	16.33
7047	NYSE	SCD	Wed, May 20, 2020	16.33	16.76	16.29	16.67
7046	NYSE	SCD	Tue, May 19, 2020	16.54	16.62	15.96	16.05
7045	NYSE	SCD	Mon, May 18, 2020	16.17	16.79	16.10	16.62
7044	NYSE	SCD	Fri, May 15, 2020	15.18	15.65	14.99	15.37
7043	NYSE	SCD	Thu, May 14, 2020	14.93	15.61	14.35	15.36
7042	NYSE	SCD	Wed, May 13, 2020	15.92	16.01	14.80	15.13
7041	NYSE	SCD	Tue, May 12, 2020	16.80	16.87	16.12	16.13
7040	NYSE	SCD	Mon, May 11, 2020	17.10	17.10	16.32	16.69
7039	NYSE	SCD	Fri, May 8, 2020	16.63	17.40	16.52	17.32
7038	NYSE	SCD	Thu, May 7, 2020	16.44	16.99	16.21	16.27
7037	NYSE	SCD	Wed, May 6, 2020	15.86	16.26	15.62	16.22
7036	NYSE	SCD	Tue, May 5, 2020	16.08	16.39	15.78	15.79
7035	NYSE	SCD	Mon, May 4, 2020	16.08	16.24	15.39	15.87
7034	NYSE	SCD	Fri, May 1, 2020	16.61	16.64	16.06	16.43
7033	NYSE	SCD	Thu, Apr 30, 2020	17.51	17.78	16.94	16.98
7032	NYSE	SCD	Wed, Apr 29, 2020	17.17	18.50	17.09	18.01
7031	NYSE	SCD	Tue, Apr 28, 2020	16.24	16.71	15.97	16.55
7030	NYSE	SCD	Mon, Apr 27, 2020	14.83	15.91	14.77	15.73
7029	NYSE	SCD	Fri, Apr 24, 2020	14.78	14.90	14.53	14.74
7028	NYSE	SCD	Thu, Apr 23, 2020	14.18	15.29	14.01	14.70
7027	NYSE	SCD	Wed, Apr 22, 2020	14.42	14.87	13.98	14.04
7026	NYSE	SCD	Tue, Apr 21, 2020	14.21	14.47	13.91	14.03
7025	NYSE	SCD	Mon, Apr 20, 2020	14.70	15.17	14.37	14.72
7024	NYSE	SCD	Fri, Apr 17, 2020	15.09	15.41	14.81	15.06
7023	NYSE	SCD	Thu, Apr 16, 2020	14.74	14.87	14.07	14.53
7022	NYSE	SCD	Wed, Apr 15, 2020	15.33	15.61	14.57	14.70
7021	NYSE	SCD	Tue, Apr 14, 2020	16.45	16.60	15.89	16.05
7020	NYSE	SCD	Mon, Apr 13, 2020	15.98	16.22	15.06	16.04
7019	NYSE	SCD	Thu, Apr 9, 2020	16.27	16.67	15.99	16.28
7018	NYSE	SCD	Wed, Apr 8, 2020	15.55	16.05	15.37	15.90
7017	NYSE	SCD	Tue, Apr 7, 2020	16.21	16.65	15.30	15.39
7016	NYSE	SCD	Mon, Apr 6, 2020	14.32	15.14	14.22	15.02
7015	NYSE	SCD	Fri, Apr 3, 2020	14.24	14.54	13.38	13.58
7014	NYSE	SCD	Thu, Apr 2, 2020	14.32	14.94	13.89	14.37
7013	NYSE	SCD	Wed, Apr 1, 2020	15.25	15.56	14.18	14.54
7012	NYSE	SCD	Tue, Mar 31, 2020	16.24	16.67	15.93	16.19
7011	NYSE	SCD	Mon, Mar 30, 2020	15.05	16.55	14.86	16.20
7010	NYSE	SCD	Fri, Mar 27, 2020	15.88	16.29	14.85	15.21
7009	NYSE	SCD	Thu, Mar 26, 2020	15.30	16.76	15.11	16.64
7008	NYSE	SCD	Wed, Mar 25, 2020	14.84	16.09	13.80	15.05
7007	NYSE	SCD	Tue, Mar 24, 2020	13.66	14.95	13.46	14.77
7006	NYSE	SCD	Mon, Mar 23, 2020	12.40	13.23	11.63	12.88
7005	NYSE	SCD	Fri, Mar 20, 2020	14.25	14.28	12.20	12.52
7004	NYSE	SCD	Thu, Mar 19, 2020	14.51	15.09	14.03	14.10
7003	NYSE	SCD	Wed, Mar 18, 2020	14.52	14.92	13.61	14.70
7002	NYSE	SCD	Tue, Mar 17, 2020	15.47	15.68	14.36	15.47
7001	NYSE	SCD	Mon, Mar 16, 2020	14.85	16.37	14.67	15.17
7000	NYSE	SCD	Fri, Mar 13, 2020	16.24	17.13	15.19	17.11
6999	NYSE	SCD	Thu, Mar 12, 2020	16.86	16.86	15.24	15.26
6998	NYSE	SCD	Wed, Mar 11, 2020	18.21	18.36	17.66	18.01
6997	NYSE	SCD	Tue, Mar 10, 2020	18.80	18.86	17.43	18.84
6996	NYSE	SCD	Mon, Mar 9, 2020	18.62	18.90	18.04	18.23
6995	NYSE	SCD	Fri, Mar 6, 2020	19.95	20.54	19.57	20.04
6994	NYSE	SCD	Thu, Mar 5, 2020	20.98	21.10	20.38	20.71
6993	NYSE	SCD	Wed, Mar 4, 2020	21.55	21.82	21.03	21.56
6992	NYSE	SCD	Tue, Mar 3, 2020	21.55	22.03	20.91	21.21
6991	NYSE	SCD	Mon, Mar 2, 2020	21.36	21.80	20.52	21.79
6990	NYSE	SCD	Fri, Feb 28, 2020	20.90	21.48	20.55	21.36
6989	NYSE	SCD	Thu, Feb 27, 2020	22.48	22.73	21.79	21.55
6988	NYSE	SCD	Wed, Feb 26, 2020	23.26	23.80	22.98	22.99
6987	NYSE	SCD	Tue, Feb 25, 2020	24.02	24.14	22.88	23.15
6986	NYSE	SCD	Mon, Feb 24, 2020	23.95	24.17	23.73	23.96
6985	NYSE	SCD	Fri, Feb 21, 2020	24.79	24.79	24.17	24.41
6984	NYSE	SCD	Thu, Feb 20, 2020	24.91	25.00	24.65	24.93
6983	NYSE	SCD	Wed, Feb 19, 2020	24.94	25.13	24.77	24.99
6982	NYSE	SCD	Tue, Feb 18, 2020	24.40	24.94	24.34	24.86
6981	NYSE	SCD	Fri, Feb 14, 2020	25.10	25.20	24.41	24.47
6980	NYSE	SCD	Thu, Feb 13, 2020	24.96	25.10	24.81	25.06
6979	NYSE	SCD	Wed, Feb 12, 2020	24.43	25.15	23.79	24.98
6978	NYSE	SCD	Tue, Feb 11, 2020	23.25	23.45	23.01	23.25
6977	NYSE	SCD	Mon, Feb 10, 2020	22.98	23.17	22.93	23.16
6976	NYSE	SCD	Fri, Feb 7, 2020	23.09	23.15	22.77	23.02
6975	NYSE	SCD	Thu, Feb 6, 2020	23.66	23.76	23.21	23.21
6974	NYSE	SCD	Wed, Feb 5, 2020	23.04	23.76	23.00	23.52
6973	NYSE	SCD	Tue, Feb 4, 2020	23.05	23.05	22.80	22.87
6972	NYSE	SCD	Mon, Feb 3, 2020	22.83	23.05	22.72	22.78
6971	NYSE	SCD	Fri, Jan 31, 2020	23.20	23.26	22.61	22.70
6970	NYSE	SCD	Thu, Jan 30, 2020	22.85	23.25	22.66	23.20
6969	NYSE	SCD	Wed, Jan 29, 2020	23.25	23.33	23.01	23.02
6968	NYSE	SCD	Tue, Jan 28, 2020	23.27	23.41	23.11	23.23
6967	NYSE	SCD	Mon, Jan 27, 2020	23.09	23.24	23.03	23.16
6966	NYSE	SCD	Fri, Jan 24, 2020	23.65	23.65	23.18	23.41
6965	NYSE	SCD	Thu, Jan 23, 2020	23.57	23.67	23.29	23.54
6964	NYSE	SCD	Wed, Jan 22, 2020	24.13	24.13	23.66	23.70
6963	NYSE	SCD	Tue, Jan 21, 2020	24.04	24.10	23.81	24.05
6962	NYSE	SCD	Fri, Jan 17, 2020	23.82	24.15	23.77	24.15
6961	NYSE	SCD	Thu, Jan 16, 2020	23.87	24.04	23.70	23.74
6960	NYSE	SCD	Wed, Jan 15, 2020	23.61	23.94	23.51	23.80
6959	NYSE	SCD	Tue, Jan 14, 2020	23.31	23.68	23.26	23.63
6958	NYSE	SCD	Mon, Jan 13, 2020	23.14	23.40	23.05	23.36
6957	NYSE	SCD	Fri, Jan 10, 2020	23.14	23.34	23.10	23.12
6956	NYSE	SCD	Thu, Jan 9, 2020	23.16	23.16	22.86	23.16
6955	NYSE	SCD	Wed, Jan 8, 2020	23.02	23.16	22.82	23.04
6954	NYSE	SCD	Tue, Jan 7, 2020	22.88	23.02	22.76	22.98
6953	NYSE	SCD	Mon, Jan 6, 2020	22.58	22.95	22.52	22.93
6952	NYSE	SCD	Fri, Jan 3, 2020	22.41	22.78	22.41	22.73
6951	NYSE	SCD	Thu, Jan 2, 2020	23.27	23.36	22.39	22.71
6950	NYSE	SCD	Tue, Dec 31, 2019	23.05	23.10	22.98	23.10
6949	NYSE	SCD	Mon, Dec 30, 2019	23.14	23.17	22.99	23.08
6948	NYSE	SCD	Fri, Dec 27, 2019	23.17	23.28	23.04	23.06
6947	NYSE	SCD	Thu, Dec 26, 2019	23.02	23.15	22.95	23.14
6946	NYSE	SCD	Tue, Dec 24, 2019	23.10	23.11	22.95	23.02
6945	NYSE	SCD	Mon, Dec 23, 2019	23.09	23.13	22.92	23.03
6944	NYSE	SCD	Fri, Dec 20, 2019	23.21	23.33	22.84	23.04
6943	NYSE	SCD	Thu, Dec 19, 2019	22.53	22.84	22.45	22.79
6942	NYSE	SCD	Wed, Dec 18, 2019	22.55	22.65	22.29	22.50
6941	NYSE	SCD	Tue, Dec 17, 2019	22.83	22.91	22.52	22.55
6940	NYSE	SCD	Mon, Dec 16, 2019	23.14	23.17	22.83	22.89
6939	NYSE	SCD	Fri, Dec 13, 2019	23.12	23.21	22.96	23.03
6938	NYSE	SCD	Thu, Dec 12, 2019	22.83	23.07	22.68	23.06
6937	NYSE	SCD	Wed, Dec 11, 2019	22.48	22.82	22.44	22.69
6936	NYSE	SCD	Tue, Dec 10, 2019	22.37	22.66	22.28	22.39
6935	NYSE	SCD	Mon, Dec 9, 2019	22.45	22.57	22.37	22.39
6934	NYSE	SCD	Fri, Dec 6, 2019	22.49	22.53	22.28	22.49
6933	NYSE	SCD	Thu, Dec 5, 2019	22.18	22.31	22.06	22.28
6932	NYSE	SCD	Wed, Dec 4, 2019	22.29	22.55	22.12	22.12
6931	NYSE	SCD	Tue, Dec 3, 2019	21.95	22.30	21.72	22.28
6930	NYSE	SCD	Mon, Dec 2, 2019	22.40	22.48	22.17	22.20
6929	NYSE	SCD	Fri, Nov 29, 2019	22.43	22.58	22.29	22.40
6928	NYSE	SCD	Wed, Nov 27, 2019	22.38	22.64	22.31	22.52
6927	NYSE	SCD	Tue, Nov 26, 2019	22.31	22.36	22.18	22.31
6926	NYSE	SCD	Mon, Nov 25, 2019	22.16	22.29	22.06	22.27
6925	NYSE	SCD	Fri, Nov 22, 2019	22.34	22.42	22.02	22.09
6924	NYSE	SCD	Thu, Nov 21, 2019	22.16	22.30	21.91	22.25
6923	NYSE	SCD	Wed, Nov 20, 2019	22.27	22.36	22.03	22.13
6922	NYSE	SCD	Tue, Nov 19, 2019	22.44	22.47	22.25	22.41
6921	NYSE	SCD	Mon, Nov 18, 2019	22.29	22.39	22.06	22.36
6920	NYSE	SCD	Fri, Nov 15, 2019	22.29	22.35	22.00	22.33
6919	NYSE	SCD	Thu, Nov 14, 2019	22.07	22.34	22.07	22.23
6918	NYSE	SCD	Wed, Nov 13, 2019	22.33	22.40	22.12	22.14
6917	NYSE	SCD	Tue, Nov 12, 2019	22.43	22.65	22.32	22.45
6916	NYSE	SCD	Mon, Nov 11, 2019	22.74	22.82	22.35	22.51
6915	NYSE	SCD	Fri, Nov 8, 2019	22.67	22.97	22.48	22.97
6914	NYSE	SCD	Thu, Nov 7, 2019	22.51	22.87	22.46	22.67
6913	NYSE	SCD	Wed, Nov 6, 2019	22.38	22.47	22.17	22.36
6912	NYSE	SCD	Tue, Nov 5, 2019	22.16	22.53	22.11	22.40
6911	NYSE	SCD	Mon, Nov 4, 2019	21.99	22.10	21.83	22.04
6910	NYSE	SCD	Fri, Nov 1, 2019	21.86	22.08	21.76	21.95
6909	NYSE	SCD	Thu, Oct 31, 2019	21.99	22.00	21.53	21.75
6908	NYSE	SCD	Wed, Oct 30, 2019	21.99	22.12	21.87	22.10
6907	NYSE	SCD	Tue, Oct 29, 2019	22.10	22.31	21.98	22.04
6906	NYSE	SCD	Mon, Oct 28, 2019	21.90	22.47	21.85	22.17
6905	NYSE	SCD	Fri, Oct 25, 2019	21.71	22.01	21.64	21.85
6904	NYSE	SCD	Thu, Oct 24, 2019	21.47	21.51	21.03	21.48
6903	NYSE	SCD	Wed, Oct 23, 2019	21.43	21.58	21.27	21.40
6902	NYSE	SCD	Tue, Oct 22, 2019	20.71	21.62	20.50	21.50
6901	NYSE	SCD	Mon, Oct 21, 2019	20.78	20.85	20.57	20.80
6900	NYSE	SCD	Fri, Oct 18, 2019	20.69	20.73	20.57	20.65
6899	NYSE	SCD	Thu, Oct 17, 2019	20.95	20.95	20.58	20.77
6898	NYSE	SCD	Wed, Oct 16, 2019	20.61	20.86	20.51	20.80
6897	NYSE	SCD	Tue, Oct 15, 2019	20.32	20.70	20.22	20.68
6896	NYSE	SCD	Mon, Oct 14, 2019	20.00	20.56	19.92	20.34
6895	NYSE	SCD	Fri, Oct 11, 2019	20.03	20.42	19.97	20.08
6894	NYSE	SCD	Thu, Oct 10, 2019	20.07	20.52	19.71	19.83
6893	NYSE	SCD	Wed, Oct 9, 2019	20.32	20.32	19.87	20.10
6892	NYSE	SCD	Tue, Oct 8, 2019	20.89	20.91	20.25	20.27
6891	NYSE	SCD	Mon, Oct 7, 2019	20.73	21.21	20.64	21.11
6890	NYSE	SCD	Fri, Oct 4, 2019	20.58	20.85	20.53	20.85
6889	NYSE	SCD	Thu, Oct 3, 2019	20.52	20.55	20.14	20.50
6888	NYSE	SCD	Wed, Oct 2, 2019	21.13	21.14	20.52	20.52
6887	NYSE	SCD	Tue, Oct 1, 2019	21.70	21.84	21.28	21.28
6886	NYSE	SCD	Mon, Sep 30, 2019	21.49	21.73	21.43	21.56
6885	NYSE	SCD	Fri, Sep 27, 2019	20.99	21.41	20.96	21.41
6884	NYSE	SCD	Thu, Sep 26, 2019	20.98	21.07	20.83	20.92
6883	NYSE	SCD	Wed, Sep 25, 2019	21.30	21.34	20.84	21.00
6882	NYSE	SCD	Tue, Sep 24, 2019	21.23	21.49	21.15	21.30
6881	NYSE	SCD	Mon, Sep 23, 2019	21.12	21.25	21.01	21.22
6880	NYSE	SCD	Fri, Sep 20, 2019	21.37	21.42	21.08	21.16
6879	NYSE	SCD	Thu, Sep 19, 2019	21.43	21.54	21.25	21.32
6878	NYSE	SCD	Wed, Sep 18, 2019	21.27	21.43	21.16	21.43
6877	NYSE	SCD	Tue, Sep 17, 2019	21.30	21.34	21.03	21.28
6876	NYSE	SCD	Mon, Sep 16, 2019	21.10	21.41	21.02	21.41
6875	NYSE	SCD	Fri, Sep 13, 2019	21.24	21.41	20.96	21.19
6874	NYSE	SCD	Thu, Sep 12, 2019	21.21	21.26	20.91	21.11
6873	NYSE	SCD	Wed, Sep 11, 2019	21.51	21.84	20.87	21.28
6872	NYSE	SCD	Tue, Sep 10, 2019	21.02	21.77	20.99	21.63
6871	NYSE	SCD	Mon, Sep 9, 2019	20.87	21.21	20.81	21.07
6870	NYSE	SCD	Fri, Sep 6, 2019	20.51	20.87	20.49	20.73
6869	NYSE	SCD	Thu, Sep 5, 2019	20.30	20.62	20.19	20.44
6868	NYSE	SCD	Wed, Sep 4, 2019	20.14	20.21	19.92	20.14
6867	NYSE	SCD	Tue, Sep 3, 2019	19.72	20.00	19.61	19.93
6866	NYSE	SCD	Fri, Aug 30, 2019	19.99	20.11	19.81	19.88
6865	NYSE	SCD	Thu, Aug 29, 2019	20.12	20.20	19.99	19.77
6864	NYSE	SCD	Wed, Aug 28, 2019	19.82	20.12	19.71	19.91
6863	NYSE	SCD	Tue, Aug 27, 2019	20.11	20.11	19.73	19.90
6862	NYSE	SCD	Mon, Aug 26, 2019	20.06	20.15	19.79	19.97
6861	NYSE	SCD	Fri, Aug 23, 2019	20.26	20.42	19.82	19.86
6860	NYSE	SCD	Thu, Aug 22, 2019	20.63	20.70	20.36	20.37
6859	NYSE	SCD	Wed, Aug 21, 2019	20.43	20.61	20.38	20.57
6858	NYSE	SCD	Tue, Aug 20, 2019	20.41	20.51	20.24	20.34
6857	NYSE	SCD	Mon, Aug 19, 2019	20.36	20.55	20.27	20.48
6856	NYSE	SCD	Fri, Aug 16, 2019	19.71	20.16	19.64	20.10
6855	NYSE	SCD	Thu, Aug 15, 2019	19.84	19.88	19.56	19.57
6854	NYSE	SCD	Wed, Aug 14, 2019	20.48	20.55	19.83	19.88
6853	NYSE	SCD	Tue, Aug 13, 2019	20.85	21.31	20.72	20.81
6852	NYSE	SCD	Mon, Aug 12, 2019	21.07	21.12	20.79	20.94
6851	NYSE	SCD	Fri, Aug 9, 2019	21.49	21.49	21.05	21.20
6850	NYSE	SCD	Thu, Aug 8, 2019	21.27	21.47	21.21	21.47
6849	NYSE	SCD	Wed, Aug 7, 2019	20.97	21.22	20.81	21.07
6848	NYSE	SCD	Tue, Aug 6, 2019	21.23	21.32	20.84	21.29
6847	NYSE	SCD	Mon, Aug 5, 2019	21.45	21.54	20.92	21.16
6846	NYSE	SCD	Fri, Aug 2, 2019	22.05	22.12	21.73	21.77
6845	NYSE	SCD	Thu, Aug 1, 2019	22.87	22.98	22.10	22.25
6844	NYSE	SCD	Wed, Jul 31, 2019	22.93	23.19	22.71	22.92
6843	NYSE	SCD	Tue, Jul 30, 2019	22.96	23.11	22.85	22.95
6842	NYSE	SCD	Mon, Jul 29, 2019	23.13	23.23	22.89	23.15
6841	NYSE	SCD	Fri, Jul 26, 2019	23.08	23.13	22.91	23.07
6840	NYSE	SCD	Thu, Jul 25, 2019	22.75	23.10	22.75	23.02
6839	NYSE	SCD	Wed, Jul 24, 2019	22.56	23.00	22.34	22.77
6838	NYSE	SCD	Tue, Jul 23, 2019	22.00	22.54	21.80	22.44
6837	NYSE	SCD	Mon, Jul 22, 2019	22.84	23.08	22.78	22.78
6836	NYSE	SCD	Fri, Jul 19, 2019	22.83	22.99	22.71	22.80
6835	NYSE	SCD	Thu, Jul 18, 2019	23.02	23.03	22.40	22.83
6834	NYSE	SCD	Wed, Jul 17, 2019	23.62	23.63	22.99	23.09
6833	NYSE	SCD	Tue, Jul 16, 2019	23.70	23.88	23.61	23.69
6832	NYSE	SCD	Mon, Jul 15, 2019	23.70	23.77	23.55	23.71
6831	NYSE	SCD	Fri, Jul 12, 2019	23.27	23.78	23.22	23.77
6830	NYSE	SCD	Thu, Jul 11, 2019	23.26	23.34	22.97	23.23
6829	NYSE	SCD	Wed, Jul 10, 2019	23.35	23.48	23.19	23.28
6828	NYSE	SCD	Tue, Jul 9, 2019	23.23	23.35	23.04	23.15
6827	NYSE	SCD	Mon, Jul 8, 2019	23.31	23.50	23.18	23.32
6826	NYSE	SCD	Fri, Jul 5, 2019	23.12	23.38	23.00	23.36
6825	NYSE	SCD	Wed, Jul 3, 2019	23.20	23.28	22.92	23.16
6824	NYSE	SCD	Tue, Jul 2, 2019	22.51	23.21	22.51	23.20
6823	NYSE	SCD	Mon, Jul 1, 2019	22.82	22.95	22.38	22.53
6822	NYSE	SCD	Fri, Jun 28, 2019	22.12	22.65	22.12	22.59
6821	NYSE	SCD	Thu, Jun 27, 2019	22.20	22.28	22.03	22.06
6820	NYSE	SCD	Wed, Jun 26, 2019	22.37	22.46	22.12	22.15
6819	NYSE	SCD	Tue, Jun 25, 2019	22.57	22.63	22.34	22.37
6818	NYSE	SCD	Mon, Jun 24, 2019	22.46	22.61	22.25	22.60
6817	NYSE	SCD	Fri, Jun 21, 2019	22.51	22.78	22.34	22.45
6816	NYSE	SCD	Thu, Jun 20, 2019	22.66	22.67	22.12	22.48
6815	NYSE	SCD	Wed, Jun 19, 2019	22.34	22.72	22.31	22.45
6814	NYSE	SCD	Tue, Jun 18, 2019	22.14	22.48	22.05	22.22
6813	NYSE	SCD	Mon, Jun 17, 2019	22.03	22.12	21.89	21.97
6812	NYSE	SCD	Fri, Jun 14, 2019	22.18	22.27	22.04	22.07
6811	NYSE	SCD	Thu, Jun 13, 2019	22.00	22.27	21.91	22.27
6810	NYSE	SCD	Wed, Jun 12, 2019	21.79	21.93	21.65	21.87
6809	NYSE	SCD	Tue, Jun 11, 2019	21.47	21.65	21.33	21.62
6808	NYSE	SCD	Mon, Jun 10, 2019	22.00	22.10	21.16	21.32
6807	NYSE	SCD	Fri, Jun 7, 2019	21.97	22.27	21.94	21.95
6806	NYSE	SCD	Thu, Jun 6, 2019	21.79	21.98	21.63	21.86
6805	NYSE	SCD	Wed, Jun 5, 2019	21.77	21.83	21.56	21.69
6804	NYSE	SCD	Tue, Jun 4, 2019	21.74	21.85	21.47	21.64
6803	NYSE	SCD	Mon, Jun 3, 2019	21.25	21.53	21.15	21.47
6802	NYSE	SCD	Fri, May 31, 2019	21.14	21.43	21.05	21.22
6801	NYSE	SCD	Thu, May 30, 2019	21.74	21.89	21.47	21.32
6800	NYSE	SCD	Wed, May 29, 2019	21.88	21.92	21.65	21.70
6799	NYSE	SCD	Tue, May 28, 2019	22.10	22.26	21.94	21.97
6798	NYSE	SCD	Fri, May 24, 2019	22.40	22.41	22.06	22.10
6797	NYSE	SCD	Thu, May 23, 2019	22.36	22.36	21.81	22.25
6796	NYSE	SCD	Wed, May 22, 2019	22.61	22.67	22.48	22.61
6795	NYSE	SCD	Tue, May 21, 2019	22.39	22.69	22.35	22.63
6794	NYSE	SCD	Mon, May 20, 2019	22.37	22.50	22.14	22.22
6793	NYSE	SCD	Fri, May 17, 2019	22.26	22.78	22.13	22.53
6792	NYSE	SCD	Thu, May 16, 2019	22.57	22.76	22.43	22.47
6791	NYSE	SCD	Wed, May 15, 2019	22.31	22.67	22.18	22.58
6790	NYSE	SCD	Tue, May 14, 2019	22.43	22.57	22.37	22.39
6789	NYSE	SCD	Mon, May 13, 2019	22.67	22.79	22.31	22.35
6788	NYSE	SCD	Fri, May 10, 2019	22.90	23.11	22.60	23.08
6787	NYSE	SCD	Thu, May 9, 2019	23.07	23.20	22.86	22.94
6786	NYSE	SCD	Wed, May 8, 2019	22.82	23.32	22.69	23.30
6785	NYSE	SCD	Tue, May 7, 2019	23.02	23.14	22.49	22.78
6784	NYSE	SCD	Mon, May 6, 2019	22.78	23.32	22.76	23.29
6783	NYSE	SCD	Fri, May 3, 2019	23.18	23.46	23.01	23.09
6782	NYSE	SCD	Thu, May 2, 2019	23.16	23.16	22.59	22.87
6781	NYSE	SCD	Wed, May 1, 2019	23.01	23.36	22.97	23.08
6780	NYSE	SCD	Tue, Apr 30, 2019	23.12	23.44	22.84	23.00
6779	NYSE	SCD	Mon, Apr 29, 2019	23.66	23.90	23.46	23.50
6778	NYSE	SCD	Fri, Apr 26, 2019	23.00	23.66	22.76	23.45
6777	NYSE	SCD	Thu, Apr 25, 2019	22.46	22.53	22.21	22.28
6776	NYSE	SCD	Wed, Apr 24, 2019	22.46	22.67	22.32	22.54
6775	NYSE	SCD	Tue, Apr 23, 2019	22.51	22.66	22.41	22.48
6774	NYSE	SCD	Mon, Apr 22, 2019	22.53	22.58	22.35	22.46
6773	NYSE	SCD	Thu, Apr 18, 2019	22.60	22.96	22.57	22.65
6772	NYSE	SCD	Wed, Apr 17, 2019	22.36	22.55	22.21	22.51
6771	NYSE	SCD	Tue, Apr 16, 2019	22.16	22.70	22.16	22.30
6770	NYSE	SCD	Mon, Apr 15, 2019	21.84	21.96	21.49	21.94
6769	NYSE	SCD	Fri, Apr 12, 2019	21.96	21.99	21.71	21.79
6768	NYSE	SCD	Thu, Apr 11, 2019	21.70	22.07	21.70	21.87
6767	NYSE	SCD	Wed, Apr 10, 2019	21.55	21.78	21.49	21.61
6766	NYSE	SCD	Tue, Apr 9, 2019	21.50	21.70	21.34	21.56
6765	NYSE	SCD	Mon, Apr 8, 2019	21.49	21.59	21.28	21.52
6764	NYSE	SCD	Fri, Apr 5, 2019	21.36	21.66	21.29	21.53
6763	NYSE	SCD	Thu, Apr 4, 2019	21.12	21.54	21.01	21.24
6762	NYSE	SCD	Wed, Apr 3, 2019	21.07	21.36	20.90	21.07
6761	NYSE	SCD	Tue, Apr 2, 2019	21.23	21.26	20.97	21.00
6760	NYSE	SCD	Mon, Apr 1, 2019	21.21	21.62	21.06	21.17
6759	NYSE	SCD	Fri, Mar 29, 2019	21.02	21.04	20.81	21.01
6758	NYSE	SCD	Thu, Mar 28, 2019	21.03	21.28	20.90	20.93
6757	NYSE	SCD	Wed, Mar 27, 2019	20.95	21.17	20.88	21.02
6756	NYSE	SCD	Tue, Mar 26, 2019	20.96	21.10	20.61	20.79
6755	NYSE	SCD	Mon, Mar 25, 2019	21.07	21.46	20.79	20.96
6754	NYSE	SCD	Fri, Mar 22, 2019	21.78	21.93	21.03	21.13
6753	NYSE	SCD	Thu, Mar 21, 2019	21.86	22.13	21.83	21.93
6752	NYSE	SCD	Wed, Mar 20, 2019	22.23	22.28	21.81	21.94
6751	NYSE	SCD	Tue, Mar 19, 2019	22.27	22.45	22.20	22.28
6750	NYSE	SCD	Mon, Mar 18, 2019	22.33	22.41	22.03	22.21
6749	NYSE	SCD	Fri, Mar 15, 2019	22.40	22.55	22.32	22.34
6748	NYSE	SCD	Thu, Mar 14, 2019	22.33	22.53	22.23	22.42
6747	NYSE	SCD	Wed, Mar 13, 2019	22.45	22.45	22.10	22.23
6746	NYSE	SCD	Tue, Mar 12, 2019	22.68	22.74	22.45	22.46
6745	NYSE	SCD	Mon, Mar 11, 2019	22.35	22.61	22.23	22.55
6744	NYSE	SCD	Fri, Mar 8, 2019	22.21	22.43	21.94	22.25
6743	NYSE	SCD	Thu, Mar 7, 2019	22.88	22.89	22.35	22.35
6742	NYSE	SCD	Wed, Mar 6, 2019	22.94	23.02	22.72	22.85
6741	NYSE	SCD	Tue, Mar 5, 2019	22.92	23.07	22.84	22.94
6740	NYSE	SCD	Mon, Mar 4, 2019	23.18	23.42	22.78	22.96
6739	NYSE	SCD	Fri, Mar 1, 2019	23.32	23.42	22.75	23.13
6738	NYSE	SCD	Thu, Feb 28, 2019	22.77	23.15	22.64	23.03
6737	NYSE	SCD	Wed, Feb 27, 2019	23.47	23.57	22.80	22.78
6736	NYSE	SCD	Tue, Feb 26, 2019	23.64	23.86	23.43	23.63
6735	NYSE	SCD	Mon, Feb 25, 2019	23.88	23.98	23.64	23.65
6734	NYSE	SCD	Fri, Feb 22, 2019	23.54	23.89	23.54	23.75
6733	NYSE	SCD	Thu, Feb 21, 2019	23.66	23.87	23.36	23.41
6732	NYSE	SCD	Wed, Feb 20, 2019	23.40	23.73	23.29	23.66
6731	NYSE	SCD	Tue, Feb 19, 2019	23.37	23.40	23.08	23.29
6730	NYSE	SCD	Fri, Feb 15, 2019	23.18	23.49	23.14	23.38
6729	NYSE	SCD	Thu, Feb 14, 2019	22.65	23.21	22.60	23.03
6728	NYSE	SCD	Wed, Feb 13, 2019	22.75	23.00	22.00	22.70
6727	NYSE	SCD	Tue, Feb 12, 2019	22.12	22.24	21.66	21.67
6726	NYSE	SCD	Mon, Feb 11, 2019	22.20	22.29	21.79	21.81
6725	NYSE	SCD	Fri, Feb 8, 2019	21.82	22.11	21.78	22.11
6724	NYSE	SCD	Thu, Feb 7, 2019	21.33	22.02	21.13	21.89
6723	NYSE	SCD	Wed, Feb 6, 2019	22.90	22.91	21.44	21.61
6722	NYSE	SCD	Tue, Feb 5, 2019	22.73	23.01	22.56	22.90
6721	NYSE	SCD	Mon, Feb 4, 2019	22.58	22.82	22.46	22.70
6720	NYSE	SCD	Fri, Feb 1, 2019	22.86	22.86	22.51	22.67
6719	NYSE	SCD	Thu, Jan 31, 2019	22.66	22.84	22.58	22.75
6718	NYSE	SCD	Wed, Jan 30, 2019	22.77	22.83	22.43	22.72
6717	NYSE	SCD	Tue, Jan 29, 2019	22.48	22.82	22.46	22.76
6716	NYSE	SCD	Mon, Jan 28, 2019	22.23	22.54	22.11	22.50
6715	NYSE	SCD	Fri, Jan 25, 2019	22.45	22.56	22.04	22.41
6714	NYSE	SCD	Thu, Jan 24, 2019	21.89	22.29	21.81	22.24
6713	NYSE	SCD	Wed, Jan 23, 2019	21.73	21.97	21.58	21.90
6712	NYSE	SCD	Tue, Jan 22, 2019	22.18	22.22	21.48	21.65
6711	NYSE	SCD	Fri, Jan 18, 2019	22.35	22.41	22.07	22.25
6710	NYSE	SCD	Thu, Jan 17, 2019	22.09	22.34	22.09	22.34
6709	NYSE	SCD	Wed, Jan 16, 2019	22.33	22.39	22.14	22.21
6708	NYSE	SCD	Tue, Jan 15, 2019	22.30	22.43	22.15	22.27
6707	NYSE	SCD	Mon, Jan 14, 2019	22.07	22.34	22.06	22.31
6706	NYSE	SCD	Fri, Jan 11, 2019	22.16	22.30	22.01	22.28
6705	NYSE	SCD	Thu, Jan 10, 2019	22.07	22.26	21.71	22.25
6704	NYSE	SCD	Wed, Jan 9, 2019	21.99	22.34	21.83	22.19
6703	NYSE	SCD	Tue, Jan 8, 2019	21.54	21.96	21.40	21.89
6702	NYSE	SCD	Mon, Jan 7, 2019	20.78	21.41	20.78	21.24
6701	NYSE	SCD	Fri, Jan 4, 2019	20.63	20.86	20.56	20.73
6700	NYSE	SCD	Thu, Jan 3, 2019	20.16	20.55	20.02	20.40
6699	NYSE	SCD	Wed, Jan 2, 2019	20.35	20.56	20.14	20.24
6698	NYSE	SCD	Mon, Dec 31, 2018	20.56	20.69	20.42	20.63
6697	NYSE	SCD	Fri, Dec 28, 2018	20.59	20.70	20.34	20.43
6696	NYSE	SCD	Thu, Dec 27, 2018	20.12	20.41	19.71	20.41
6695	NYSE	SCD	Wed, Dec 26, 2018	19.81	20.36	19.61	20.35
6694	NYSE	SCD	Mon, Dec 24, 2018	20.06	20.23	19.71	19.75
6693	NYSE	SCD	Fri, Dec 21, 2018	21.03	21.22	20.09	20.15
6692	NYSE	SCD	Thu, Dec 20, 2018	21.28	21.39	20.54	20.81
6691	NYSE	SCD	Wed, Dec 19, 2018	21.93	21.97	21.23	21.32
6690	NYSE	SCD	Tue, Dec 18, 2018	21.94	22.30	21.61	21.86
6689	NYSE	SCD	Mon, Dec 17, 2018	21.93	22.19	21.65	21.76
6688	NYSE	SCD	Fri, Dec 14, 2018	23.06	23.06	22.08	22.21
6687	NYSE	SCD	Thu, Dec 13, 2018	23.96	24.16	22.96	23.22
6686	NYSE	SCD	Wed, Dec 12, 2018	23.18	24.02	23.17	23.92
6685	NYSE	SCD	Tue, Dec 11, 2018	23.21	23.34	22.82	22.94
6684	NYSE	SCD	Mon, Dec 10, 2018	22.64	22.93	22.21	22.90
6683	NYSE	SCD	Fri, Dec 7, 2018	22.97	23.11	22.54	22.64
6682	NYSE	SCD	Thu, Dec 6, 2018	23.04	23.20	22.53	22.95
6681	NYSE	SCD	Tue, Dec 4, 2018	23.67	23.91	23.12	23.19
6680	NYSE	SCD	Mon, Dec 3, 2018	23.74	24.04	23.59	23.75
6679	NYSE	SCD	Fri, Nov 30, 2018	24.27	24.31	23.23	23.50
6678	NYSE	SCD	Thu, Nov 29, 2018	24.31	24.48	24.21	24.14
6677	NYSE	SCD	Wed, Nov 28, 2018	23.85	24.39	23.78	24.37
6676	NYSE	SCD	Tue, Nov 27, 2018	23.23	23.81	23.23	23.71
6675	NYSE	SCD	Mon, Nov 26, 2018	22.97	23.25	22.77	23.25
6674	NYSE	SCD	Fri, Nov 23, 2018	22.94	23.00	22.70	22.70
6673	NYSE	SCD	Wed, Nov 21, 2018	23.20	23.46	22.97	23.08
6672	NYSE	SCD	Tue, Nov 20, 2018	23.34	23.41	22.90	23.08
6671	NYSE	SCD	Mon, Nov 19, 2018	24.04	24.06	23.37	23.47
6670	NYSE	SCD	Fri, Nov 16, 2018	23.93	24.18	23.83	24.03
6669	NYSE	SCD	Thu, Nov 15, 2018	24.00	24.14	23.73	23.91
6668	NYSE	SCD	Wed, Nov 14, 2018	24.11	24.68	24.06	24.15
6667	NYSE	SCD	Tue, Nov 13, 2018	24.16	24.25	23.78	23.94
6666	NYSE	SCD	Mon, Nov 12, 2018	23.82	24.17	23.82	23.97
6665	NYSE	SCD	Fri, Nov 9, 2018	23.80	24.17	23.73	23.84
6664	NYSE	SCD	Thu, Nov 8, 2018	23.76	23.92	23.60	23.92
6663	NYSE	SCD	Wed, Nov 7, 2018	23.67	23.89	23.50	23.75
6662	NYSE	SCD	Tue, Nov 6, 2018	23.06	23.51	23.06	23.44
6661	NYSE	SCD	Mon, Nov 5, 2018	22.88	23.32	22.88	23.13
6660	NYSE	SCD	Fri, Nov 2, 2018	23.34	23.65	22.75	22.80
6659	NYSE	SCD	Thu, Nov 1, 2018	23.37	23.68	22.83	23.21
6658	NYSE	SCD	Wed, Oct 31, 2018	23.56	23.60	23.14	23.16
6657	NYSE	SCD	Tue, Oct 30, 2018	22.95	23.41	22.91	23.40
6656	NYSE	SCD	Mon, Oct 29, 2018	23.14	23.41	22.69	22.96
6655	NYSE	SCD	Fri, Oct 26, 2018	23.05	23.29	22.77	22.87
6654	NYSE	SCD	Thu, Oct 25, 2018	23.60	23.85	22.94	23.33
6653	NYSE	SCD	Wed, Oct 24, 2018	24.18	24.56	23.60	23.65
6652	NYSE	SCD	Tue, Oct 23, 2018	24.07	24.28	23.73	24.16
6651	NYSE	SCD	Mon, Oct 22, 2018	24.67	25.10	24.35	24.44
6650	NYSE	SCD	Fri, Oct 19, 2018	22.94	24.95	22.61	24.65
6649	NYSE	SCD	Thu, Oct 18, 2018	22.35	22.55	22.23	22.48
6648	NYSE	SCD	Wed, Oct 17, 2018	22.07	22.45	22.02	22.20
6647	NYSE	SCD	Tue, Oct 16, 2018	22.31	22.39	21.78	22.04
6646	NYSE	SCD	Mon, Oct 15, 2018	21.25	21.79	21.25	21.66
6645	NYSE	SCD	Fri, Oct 12, 2018	21.84	21.86	21.17	21.43
6644	NYSE	SCD	Thu, Oct 11, 2018	22.07	22.50	21.44	21.60
6643	NYSE	SCD	Wed, Oct 10, 2018	23.00	23.06	21.91	21.94
6642	NYSE	SCD	Tue, Oct 9, 2018	23.41	23.44	23.02	23.11
6641	NYSE	SCD	Mon, Oct 8, 2018	23.16	23.45	22.97	23.40
6640	NYSE	SCD	Fri, Oct 5, 2018	23.24	23.60	23.24	23.35
6639	NYSE	SCD	Thu, Oct 4, 2018	23.34	23.37	23.06	23.20
6638	NYSE	SCD	Wed, Oct 3, 2018	23.13	23.34	23.05	23.34
6637	NYSE	SCD	Tue, Oct 2, 2018	22.94	23.18	22.77	23.07
6636	NYSE	SCD	Mon, Oct 1, 2018	23.02	23.09	22.77	22.90
6635	NYSE	SCD	Fri, Sep 28, 2018	22.55	23.01	22.18	22.87
6634	NYSE	SCD	Thu, Sep 27, 2018	23.19	23.33	22.57	22.79
6633	NYSE	SCD	Wed, Sep 26, 2018	23.20	23.38	23.18	23.20
6632	NYSE	SCD	Tue, Sep 25, 2018	23.06	23.24	23.01	23.11
6631	NYSE	SCD	Mon, Sep 24, 2018	23.20	23.27	22.92	23.01
6630	NYSE	SCD	Fri, Sep 21, 2018	22.73	23.32	22.65	23.18
6629	NYSE	SCD	Thu, Sep 20, 2018	22.65	22.75	22.48	22.67
6628	NYSE	SCD	Wed, Sep 19, 2018	22.38	22.48	22.29	22.36
6627	NYSE	SCD	Tue, Sep 18, 2018	22.46	22.54	22.24	22.35
6626	NYSE	SCD	Mon, Sep 17, 2018	22.88	22.92	22.49	22.54
6625	NYSE	SCD	Fri, Sep 14, 2018	22.76	22.87	22.64	22.71
6624	NYSE	SCD	Thu, Sep 13, 2018	22.88	22.88	22.63	22.69
6623	NYSE	SCD	Wed, Sep 12, 2018	22.55	22.81	22.39	22.80
6622	NYSE	SCD	Tue, Sep 11, 2018	22.81	22.85	22.29	22.51
6621	NYSE	SCD	Mon, Sep 10, 2018	22.85	22.90	22.67	22.82
6620	NYSE	SCD	Fri, Sep 7, 2018	22.52	22.86	22.41	22.75
6619	NYSE	SCD	Thu, Sep 6, 2018	22.72	22.93	22.49	22.60
6618	NYSE	SCD	Wed, Sep 5, 2018	22.85	22.92	22.48	22.63
6617	NYSE	SCD	Tue, Sep 4, 2018	22.70	23.05	22.55	22.93
6616	NYSE	SCD	Fri, Aug 31, 2018	23.10	23.37	23.08	23.35
6615	NYSE	SCD	Thu, Aug 30, 2018	23.39	23.51	23.27	23.18
6614	NYSE	SCD	Wed, Aug 29, 2018	23.35	23.47	23.28	23.44
6613	NYSE	SCD	Tue, Aug 28, 2018	23.15	23.41	23.14	23.31
6612	NYSE	SCD	Mon, Aug 27, 2018	22.97	23.25	22.93	23.06
6611	NYSE	SCD	Fri, Aug 24, 2018	22.71	22.93	22.63	22.88
6610	NYSE	SCD	Thu, Aug 23, 2018	22.85	22.95	22.64	22.67
6609	NYSE	SCD	Wed, Aug 22, 2018	22.73	22.93	22.57	22.81
6608	NYSE	SCD	Tue, Aug 21, 2018	22.53	22.81	22.35	22.77
6607	NYSE	SCD	Mon, Aug 20, 2018	22.50	22.59	22.32	22.45
6606	NYSE	SCD	Fri, Aug 17, 2018	22.55	22.56	22.32	22.37
6605	NYSE	SCD	Thu, Aug 16, 2018	22.35	22.61	22.23	22.56
6604	NYSE	SCD	Wed, Aug 15, 2018	21.98	22.24	21.87	22.14
6603	NYSE	SCD	Tue, Aug 14, 2018	21.95	22.26	21.88	22.13
6602	NYSE	SCD	Mon, Aug 13, 2018	22.08	22.13	21.79	21.85
6601	NYSE	SCD	Fri, Aug 10, 2018	22.16	22.23	22.01	22.09
6600	NYSE	SCD	Thu, Aug 9, 2018	22.19	22.36	22.16	22.29
6599	NYSE	SCD	Wed, Aug 8, 2018	22.36	22.43	22.08	22.13
6598	NYSE	SCD	Tue, Aug 7, 2018	22.38	22.52	22.31	22.36
6597	NYSE	SCD	Mon, Aug 6, 2018	22.02	22.36	21.93	22.25
6596	NYSE	SCD	Fri, Aug 3, 2018	22.20	22.26	21.97	22.02
6595	NYSE	SCD	Thu, Aug 2, 2018	21.93	22.27	21.73	22.08
6594	NYSE	SCD	Wed, Aug 1, 2018	22.38	22.45	21.92	21.98
6593	NYSE	SCD	Tue, Jul 31, 2018	22.36	22.66	22.08	22.55
6592	NYSE	SCD	Mon, Jul 30, 2018	22.40	22.41	22.16	22.22
6591	NYSE	SCD	Fri, Jul 27, 2018	22.48	22.62	22.30	22.42
6590	NYSE	SCD	Thu, Jul 26, 2018	22.39	22.81	22.34	22.38
6589	NYSE	SCD	Wed, Jul 25, 2018	22.04	22.53	21.86	22.40
6588	NYSE	SCD	Tue, Jul 24, 2018	23.32	23.32	21.72	21.82
6587	NYSE	SCD	Mon, Jul 23, 2018	21.48	22.04	21.48	21.98
6586	NYSE	SCD	Fri, Jul 20, 2018	21.82	21.85	21.41	21.48
6585	NYSE	SCD	Thu, Jul 19, 2018	21.85	22.26	21.45	21.85
6584	NYSE	SCD	Wed, Jul 18, 2018	22.27	22.57	22.27	22.55
6583	NYSE	SCD	Tue, Jul 17, 2018	22.95	22.99	22.24	22.26
6582	NYSE	SCD	Mon, Jul 16, 2018	23.24	23.77	23.11	23.70
6581	NYSE	SCD	Fri, Jul 13, 2018	23.13	23.38	23.13	23.30
6580	NYSE	SCD	Thu, Jul 12, 2018	23.24	23.30	22.89	23.24
6579	NYSE	SCD	Wed, Jul 11, 2018	23.47	23.68	23.19	23.24
6578	NYSE	SCD	Tue, Jul 10, 2018	23.10	23.56	23.08	23.51
6577	NYSE	SCD	Mon, Jul 9, 2018	22.88	23.13	22.80	23.09
6576	NYSE	SCD	Fri, Jul 6, 2018	22.43	22.90	22.34	22.86
6575	NYSE	SCD	Thu, Jul 5, 2018	22.40	22.52	22.11	22.40
6574	NYSE	SCD	Tue, Jul 3, 2018	23.17	23.17	22.30	22.33
6573	NYSE	SCD	Mon, Jul 2, 2018	23.25	23.29	22.70	23.03
6572	NYSE	SCD	Fri, Jun 29, 2018	23.83	23.83	23.43	23.44
6571	NYSE	SCD	Thu, Jun 28, 2018	23.36	23.73	23.17	23.71
6570	NYSE	SCD	Wed, Jun 27, 2018	23.62	23.71	23.31	23.33
6569	NYSE	SCD	Tue, Jun 26, 2018	23.48	23.73	23.46	23.62
6568	NYSE	SCD	Mon, Jun 25, 2018	23.87	24.21	23.46	23.58
6567	NYSE	SCD	Fri, Jun 22, 2018	23.67	24.01	23.60	23.91
6566	NYSE	SCD	Thu, Jun 21, 2018	23.42	23.71	23.33	23.54
6565	NYSE	SCD	Wed, Jun 20, 2018	23.40	23.54	23.31	23.42
6564	NYSE	SCD	Tue, Jun 19, 2018	23.42	23.57	23.24	23.36
6563	NYSE	SCD	Mon, Jun 18, 2018	23.41	23.64	23.26	23.63
6562	NYSE	SCD	Fri, Jun 15, 2018	23.53	23.60	23.38	23.57
6561	NYSE	SCD	Thu, Jun 14, 2018	23.39	23.83	23.39	23.58
6560	NYSE	SCD	Wed, Jun 13, 2018	23.68	23.71	23.31	23.31
6559	NYSE	SCD	Tue, Jun 12, 2018	23.50	23.59	23.29	23.46
6558	NYSE	SCD	Mon, Jun 11, 2018	23.11	23.73	23.11	23.59
6557	NYSE	SCD	Fri, Jun 8, 2018	22.95	23.14	22.95	23.12
6556	NYSE	SCD	Thu, Jun 7, 2018	23.00	23.17	22.86	22.99
6555	NYSE	SCD	Wed, Jun 6, 2018	22.84	22.97	22.71	22.97
6554	NYSE	SCD	Tue, Jun 5, 2018	22.69	22.88	22.65	22.83
6553	NYSE	SCD	Mon, Jun 4, 2018	22.65	22.82	22.54	22.78
6552	NYSE	SCD	Fri, Jun 1, 2018	22.49	22.60	22.28	22.57
6551	NYSE	SCD	Thu, May 31, 2018	22.65	22.65	22.34	22.39
6550	NYSE	SCD	Wed, May 30, 2018	22.66	22.67	22.45	22.61
6549	NYSE	SCD	Tue, May 29, 2018	22.84	22.99	22.48	22.64
6548	NYSE	SCD	Fri, May 25, 2018	23.06	23.19	22.95	23.02
6547	NYSE	SCD	Thu, May 24, 2018	23.15	23.36	23.07	23.14
6546	NYSE	SCD	Wed, May 23, 2018	23.50	23.52	22.96	23.18
6545	NYSE	SCD	Tue, May 22, 2018	23.89	24.00	23.76	23.77
6544	NYSE	SCD	Mon, May 21, 2018	23.91	23.99	23.79	23.80
6543	NYSE	SCD	Fri, May 18, 2018	23.94	24.12	23.70	23.77
6542	NYSE	SCD	Thu, May 17, 2018	24.07	24.20	23.85	23.93
6541	NYSE	SCD	Wed, May 16, 2018	24.26	24.42	23.98	24.04
6540	NYSE	SCD	Tue, May 15, 2018	24.12	24.24	23.96	24.20
6539	NYSE	SCD	Mon, May 14, 2018	24.25	24.31	24.05	24.22
6538	NYSE	SCD	Fri, May 11, 2018	24.24	24.47	24.10	24.26
6537	NYSE	SCD	Thu, May 10, 2018	23.78	24.24	23.70	24.21
6536	NYSE	SCD	Wed, May 9, 2018	23.55	23.82	23.39	23.72
6535	NYSE	SCD	Tue, May 8, 2018	23.46	23.79	23.40	23.48
6534	NYSE	SCD	Mon, May 7, 2018	23.70	23.74	23.36	23.55
6533	NYSE	SCD	Fri, May 4, 2018	23.10	23.78	23.00	23.66
6532	NYSE	SCD	Thu, May 3, 2018	22.93	23.22	22.72	23.16
6531	NYSE	SCD	Wed, May 2, 2018	23.39	23.42	22.89	22.93
6530	NYSE	SCD	Tue, May 1, 2018	23.43	23.51	22.99	23.42
6529	NYSE	SCD	Mon, Apr 30, 2018	24.06	24.24	23.59	23.59
6528	NYSE	SCD	Fri, Apr 27, 2018	25.36	25.77	23.89	23.89
6527	NYSE	SCD	Thu, Apr 26, 2018	24.37	24.68	24.14	24.49
6526	NYSE	SCD	Wed, Apr 25, 2018	24.09	24.46	23.95	24.35
6525	NYSE	SCD	Tue, Apr 24, 2018	24.32	24.41	24.02	24.14
6524	NYSE	SCD	Mon, Apr 23, 2018	24.04	24.26	23.90	24.11
6523	NYSE	SCD	Fri, Apr 20, 2018	24.61	24.66	23.82	23.99
6522	NYSE	SCD	Thu, Apr 19, 2018	24.33	25.05	24.33	24.65
6521	NYSE	SCD	Wed, Apr 18, 2018	24.36	24.47	24.09	24.10
6520	NYSE	SCD	Tue, Apr 17, 2018	24.20	24.79	24.13	24.35
6519	NYSE	SCD	Mon, Apr 16, 2018	23.51	24.06	23.22	23.88
6518	NYSE	SCD	Fri, Apr 13, 2018	23.40	23.48	23.23	23.33
6517	NYSE	SCD	Thu, Apr 12, 2018	23.35	23.56	23.17	23.30
6516	NYSE	SCD	Wed, Apr 11, 2018	23.55	23.64	23.23	23.23
6515	NYSE	SCD	Tue, Apr 10, 2018	23.60	23.90	23.48	23.69
6514	NYSE	SCD	Mon, Apr 9, 2018	23.37	23.58	23.22	23.24
6513	NYSE	SCD	Fri, Apr 6, 2018	23.08	23.47	22.88	23.15
6512	NYSE	SCD	Thu, Apr 5, 2018	23.25	23.40	22.96	23.29
6511	NYSE	SCD	Wed, Apr 4, 2018	22.44	23.15	22.43	23.13
6510	NYSE	SCD	Tue, Apr 3, 2018	22.71	22.81	22.49	22.71
6509	NYSE	SCD	Mon, Apr 2, 2018	23.04	23.21	22.42	22.67
6508	NYSE	SCD	Thu, Mar 29, 2018	22.85	23.19	22.83	23.03
6507	NYSE	SCD	Wed, Mar 28, 2018	22.88	23.32	22.82	22.85
6506	NYSE	SCD	Tue, Mar 27, 2018	22.88	23.10	22.65	22.75
6505	NYSE	SCD	Mon, Mar 26, 2018	22.38	22.79	22.16	22.73
6504	NYSE	SCD	Fri, Mar 23, 2018	22.23	22.44	22.02	22.03
6503	NYSE	SCD	Thu, Mar 22, 2018	22.68	22.84	22.20	22.23
6502	NYSE	SCD	Wed, Mar 21, 2018	22.90	23.08	22.69	22.91
6501	NYSE	SCD	Tue, Mar 20, 2018	23.48	23.71	22.83	22.88
6500	NYSE	SCD	Mon, Mar 19, 2018	23.50	23.71	23.22	23.41
6499	NYSE	SCD	Fri, Mar 16, 2018	23.63	23.88	23.53	23.58
6498	NYSE	SCD	Thu, Mar 15, 2018	23.50	23.59	23.31	23.56
6497	NYSE	SCD	Wed, Mar 14, 2018	23.62	23.65	23.37	23.44
6496	NYSE	SCD	Tue, Mar 13, 2018	23.79	23.83	23.38	23.44
6495	NYSE	SCD	Mon, Mar 12, 2018	23.95	24.01	23.59	23.73
6494	NYSE	SCD	Fri, Mar 9, 2018	23.69	23.94	23.40	23.93
6493	NYSE	SCD	Thu, Mar 8, 2018	23.54	23.72	23.00	23.65
6492	NYSE	SCD	Wed, Mar 7, 2018	23.47	23.61	23.17	23.46
6491	NYSE	SCD	Tue, Mar 6, 2018	23.69	23.85	23.24	23.67
6490	NYSE	SCD	Mon, Mar 5, 2018	23.45	23.80	23.40	23.59
6489	NYSE	SCD	Fri, Mar 2, 2018	22.92	23.66	22.83	23.58
6488	NYSE	SCD	Thu, Mar 1, 2018	23.00	23.24	22.71	23.01
6487	NYSE	SCD	Wed, Feb 28, 2018	23.71	23.88	23.40	23.40
6486	NYSE	SCD	Tue, Feb 27, 2018	24.50	24.56	23.78	23.57
6485	NYSE	SCD	Mon, Feb 26, 2018	24.47	24.55	24.15	24.50
6484	NYSE	SCD	Fri, Feb 23, 2018	24.16	24.30	23.83	24.24
6483	NYSE	SCD	Thu, Feb 22, 2018	24.50	24.62	23.89	23.94
6482	NYSE	SCD	Wed, Feb 21, 2018	24.72	24.97	24.40	24.40
6481	NYSE	SCD	Tue, Feb 20, 2018	24.95	25.32	24.48	24.70
6480	NYSE	SCD	Fri, Feb 16, 2018	25.22	26.01	25.08	25.33
6479	NYSE	SCD	Thu, Feb 15, 2018	24.44	25.17	23.90	25.06
6478	NYSE	SCD	Wed, Feb 14, 2018	23.82	25.11	23.48	24.49
6477	NYSE	SCD	Tue, Feb 13, 2018	21.83	22.36	21.80	22.22
6476	NYSE	SCD	Mon, Feb 12, 2018	21.99	22.30	21.79	21.91
6475	NYSE	SCD	Fri, Feb 9, 2018	21.50	21.89	20.77	21.74
6474	NYSE	SCD	Thu, Feb 8, 2018	21.65	22.23	21.34	21.34
6473	NYSE	SCD	Wed, Feb 7, 2018	20.96	21.67	20.94	21.30
6472	NYSE	SCD	Tue, Feb 6, 2018	20.28	21.27	20.25	20.98
6471	NYSE	SCD	Mon, Feb 5, 2018	21.16	21.58	20.77	20.77
6470	NYSE	SCD	Fri, Feb 2, 2018	21.73	21.74	21.23	21.29
6469	NYSE	SCD	Thu, Feb 1, 2018	21.75	21.97	21.72	21.77
6468	NYSE	SCD	Wed, Jan 31, 2018	21.75	21.93	21.66	21.89
6467	NYSE	SCD	Tue, Jan 30, 2018	21.80	21.99	21.67	21.70
6466	NYSE	SCD	Mon, Jan 29, 2018	21.78	22.14	21.70	21.76
6465	NYSE	SCD	Fri, Jan 26, 2018	21.46	21.94	21.39	21.91
6464	NYSE	SCD	Thu, Jan 25, 2018	21.86	21.92	21.31	21.36
6463	NYSE	SCD	Wed, Jan 24, 2018	21.91	22.05	21.74	21.82
6462	NYSE	SCD	Tue, Jan 23, 2018	21.91	21.91	21.37	21.73
6461	NYSE	SCD	Mon, Jan 22, 2018	21.37	21.97	21.34	21.96
6460	NYSE	SCD	Fri, Jan 19, 2018	21.55	21.63	21.24	21.35
6459	NYSE	SCD	Thu, Jan 18, 2018	21.05	21.61	21.00	21.60
6458	NYSE	SCD	Wed, Jan 17, 2018	21.30	21.73	21.12	21.58
6457	NYSE	SCD	Tue, Jan 16, 2018	21.85	22.04	21.19	21.22
6456	NYSE	SCD	Fri, Jan 12, 2018	21.54	21.87	21.48	21.74
6455	NYSE	SCD	Thu, Jan 11, 2018	20.94	21.46	20.90	21.46
6454	NYSE	SCD	Wed, Jan 10, 2018	20.23	20.98	20.13	20.90
6453	NYSE	SCD	Tue, Jan 9, 2018	20.41	20.53	20.13	20.31
6452	NYSE	SCD	Mon, Jan 8, 2018	20.16	20.37	19.96	20.35
6451	NYSE	SCD	Fri, Jan 5, 2018	20.18	20.28	20.05	20.19
6450	NYSE	SCD	Thu, Jan 4, 2018	19.78	20.23	19.60	20.17
6449	NYSE	SCD	Wed, Jan 3, 2018	20.19	20.23	19.61	19.76
6448	NYSE	SCD	Tue, Jan 2, 2018	19.32	20.26	19.15	20.25
6447	NYSE	SCD	Fri, Dec 29, 2017	20.42	20.47	20.15	20.16
6446	NYSE	SCD	Thu, Dec 28, 2017	20.28	20.39	20.11	20.37
6445	NYSE	SCD	Wed, Dec 27, 2017	20.22	20.29	20.09	20.26
6444	NYSE	SCD	Tue, Dec 26, 2017	20.45	20.66	20.17	20.23
6443	NYSE	SCD	Fri, Dec 22, 2017	20.29	20.55	20.14	20.39
6442	NYSE	SCD	Thu, Dec 21, 2017	20.23	20.44	20.20	20.23
6441	NYSE	SCD	Wed, Dec 20, 2017	20.39	20.49	20.10	20.15
6440	NYSE	SCD	Tue, Dec 19, 2017	20.28	20.50	20.26	20.39
6439	NYSE	SCD	Mon, Dec 18, 2017	20.62	20.63	20.20	20.33
6438	NYSE	SCD	Fri, Dec 15, 2017	20.27	20.57	20.24	20.46
6437	NYSE	SCD	Thu, Dec 14, 2017	20.15	20.33	19.94	20.18
6436	NYSE	SCD	Wed, Dec 13, 2017	19.38	20.27	18.99	20.15
6435	NYSE	SCD	Tue, Dec 12, 2017	20.35	20.54	20.13	20.47
6434	NYSE	SCD	Mon, Dec 11, 2017	20.29	20.58	20.15	20.20
6433	NYSE	SCD	Fri, Dec 8, 2017	20.24	20.25	19.92	20.22
6432	NYSE	SCD	Thu, Dec 7, 2017	20.32	20.38	20.02	20.19
6431	NYSE	SCD	Wed, Dec 6, 2017	20.54	20.63	20.20	20.33
6430	NYSE	SCD	Tue, Dec 5, 2017	20.72	20.86	20.43	20.57
6429	NYSE	SCD	Mon, Dec 4, 2017	20.36	20.90	20.36	20.68
6428	NYSE	SCD	Fri, Dec 1, 2017	19.77	20.13	19.54	20.09
6427	NYSE	SCD	Thu, Nov 30, 2017	19.95	20.16	19.52	19.78
6426	NYSE	SCD	Wed, Nov 29, 2017	19.39	20.17	19.34	19.87
6425	NYSE	SCD	Tue, Nov 28, 2017	18.61	19.48	18.51	19.39
6424	NYSE	SCD	Mon, Nov 27, 2017	18.75	18.92	18.51	18.58
6423	NYSE	SCD	Fri, Nov 24, 2017	18.73	18.76	18.53	18.73
6422	NYSE	SCD	Wed, Nov 22, 2017	18.77	18.85	18.65	18.72
6421	NYSE	SCD	Tue, Nov 21, 2017	18.95	18.95	18.66	18.72
6420	NYSE	SCD	Mon, Nov 20, 2017	19.01	19.01	18.74	18.91
6419	NYSE	SCD	Fri, Nov 17, 2017	18.66	19.21	18.66	19.05
6418	NYSE	SCD	Thu, Nov 16, 2017	18.44	18.71	18.30	18.66
6417	NYSE	SCD	Wed, Nov 15, 2017	18.49	18.57	18.30	18.45
6416	NYSE	SCD	Tue, Nov 14, 2017	18.64	18.85	18.61	18.64
6415	NYSE	SCD	Mon, Nov 13, 2017	18.72	18.76	18.47	18.67
6414	NYSE	SCD	Fri, Nov 10, 2017	18.81	19.10	18.75	18.79
6413	NYSE	SCD	Thu, Nov 9, 2017	18.57	18.96	18.50	18.78
6412	NYSE	SCD	Wed, Nov 8, 2017	18.53	18.94	18.46	18.62
6411	NYSE	SCD	Tue, Nov 7, 2017	19.09	19.13	18.53	18.54
6410	NYSE	SCD	Mon, Nov 6, 2017	18.82	19.11	18.81	19.09
6409	NYSE	SCD	Fri, Nov 3, 2017	19.01	19.16	18.86	18.93
6408	NYSE	SCD	Thu, Nov 2, 2017	19.42	19.42	18.92	18.93
6407	NYSE	SCD	Wed, Nov 1, 2017	19.35	19.66	19.26	19.45
6406	NYSE	SCD	Tue, Oct 31, 2017	19.21	19.59	19.04	19.25
6405	NYSE	SCD	Mon, Oct 30, 2017	19.56	19.61	19.30	19.31
6404	NYSE	SCD	Fri, Oct 27, 2017	20.02	20.10	19.47	19.67
6403	NYSE	SCD	Thu, Oct 26, 2017	19.55	20.29	19.50	20.17
6402	NYSE	SCD	Wed, Oct 25, 2017	19.69	19.83	19.28	19.50
6401	NYSE	SCD	Tue, Oct 24, 2017	19.22	19.87	19.01	19.81
6400	NYSE	SCD	Mon, Oct 23, 2017	20.91	20.97	20.47	20.63
6399	NYSE	SCD	Fri, Oct 20, 2017	20.99	21.08	20.73	20.88
6398	NYSE	SCD	Thu, Oct 19, 2017	20.93	20.99	20.51	20.80
6397	NYSE	SCD	Wed, Oct 18, 2017	21.04	21.36	21.03	21.23
6396	NYSE	SCD	Tue, Oct 17, 2017	21.21	21.94	20.99	21.04
6395	NYSE	SCD	Mon, Oct 16, 2017	20.77	20.82	20.33	20.67
6394	NYSE	SCD	Fri, Oct 13, 2017	20.39	20.85	20.33	20.82
6393	NYSE	SCD	Thu, Oct 12, 2017	20.47	20.51	20.34	20.35
6392	NYSE	SCD	Wed, Oct 11, 2017	20.87	20.91	20.45	20.55
6391	NYSE	SCD	Tue, Oct 10, 2017	21.16	21.34	20.96	20.99
6390	NYSE	SCD	Mon, Oct 9, 2017	21.14	21.24	20.95	21.04
6389	NYSE	SCD	Fri, Oct 6, 2017	21.37	21.44	21.04	21.12
6388	NYSE	SCD	Thu, Oct 5, 2017	21.27	21.43	21.17	21.34
6387	NYSE	SCD	Wed, Oct 4, 2017	20.96	21.57	20.95	21.30
6386	NYSE	SCD	Tue, Oct 3, 2017	21.19	21.20	20.82	20.88
6385	NYSE	SCD	Mon, Oct 2, 2017	20.89	21.34	20.76	21.22
6384	NYSE	SCD	Fri, Sep 29, 2017	20.68	20.80	20.50	20.79
6383	NYSE	SCD	Thu, Sep 28, 2017	21.17	21.28	20.62	20.67
6382	NYSE	SCD	Wed, Sep 27, 2017	21.12	21.32	20.93	21.26
6381	NYSE	SCD	Tue, Sep 26, 2017	21.37	21.57	21.00	21.04
6380	NYSE	SCD	Mon, Sep 25, 2017	21.18	21.34	21.07	21.32
6379	NYSE	SCD	Fri, Sep 22, 2017	20.83	21.33	20.70	21.28
6378	NYSE	SCD	Thu, Sep 21, 2017	20.79	21.23	20.71	20.85
6377	NYSE	SCD	Wed, Sep 20, 2017	20.12	20.82	20.12	20.79
6376	NYSE	SCD	Tue, Sep 19, 2017	20.15	20.18	19.82	20.05
6375	NYSE	SCD	Mon, Sep 18, 2017	20.05	20.27	19.92	20.04
6374	NYSE	SCD	Fri, Sep 15, 2017	20.12	20.22	19.92	20.01
6373	NYSE	SCD	Thu, Sep 14, 2017	20.20	20.28	19.97	20.19
6372	NYSE	SCD	Wed, Sep 13, 2017	20.06	20.31	19.98	20.22
6371	NYSE	SCD	Tue, Sep 12, 2017	20.33	20.33	19.74	20.05
6370	NYSE	SCD	Mon, Sep 11, 2017	20.43	20.69	20.25	20.32
6369	NYSE	SCD	Fri, Sep 8, 2017	20.12	20.46	19.91	20.38
6368	NYSE	SCD	Thu, Sep 7, 2017	20.59	20.60	20.08	20.12
6367	NYSE	SCD	Wed, Sep 6, 2017	20.45	20.70	20.27	20.55
6366	NYSE	SCD	Tue, Sep 5, 2017	20.11	20.40	20.02	20.21
6365	NYSE	SCD	Fri, Sep 1, 2017	20.18	20.25	20.11	20.19
6364	NYSE	SCD	Thu, Aug 31, 2017	19.92	20.14	19.88	20.14
6363	NYSE	SCD	Wed, Aug 30, 2017	19.82	19.95	19.73	19.80
6362	NYSE	SCD	Tue, Aug 29, 2017	20.18	20.20	19.95	19.81
6361	NYSE	SCD	Mon, Aug 28, 2017	20.33	20.44	20.13	20.27
6360	NYSE	SCD	Fri, Aug 25, 2017	20.10	20.32	19.99	20.20
6359	NYSE	SCD	Thu, Aug 24, 2017	19.68	20.14	19.64	19.99
6358	NYSE	SCD	Wed, Aug 23, 2017	20.10	20.21	19.57	19.58
6357	NYSE	SCD	Tue, Aug 22, 2017	20.68	20.96	20.53	20.90
6356	NYSE	SCD	Mon, Aug 21, 2017	20.54	20.71	20.37	20.59
6355	NYSE	SCD	Fri, Aug 18, 2017	20.57	20.77	20.50	20.51
6354	NYSE	SCD	Thu, Aug 17, 2017	21.05	21.07	20.64	20.65
6353	NYSE	SCD	Wed, Aug 16, 2017	21.04	21.17	20.96	21.06
6352	NYSE	SCD	Tue, Aug 15, 2017	21.15	21.25	20.91	20.98
6351	NYSE	SCD	Mon, Aug 14, 2017	21.16	21.38	20.97	21.15
6350	NYSE	SCD	Fri, Aug 11, 2017	20.74	20.94	20.65	20.67
6349	NYSE	SCD	Thu, Aug 10, 2017	21.05	21.13	20.75	20.78
6348	NYSE	SCD	Wed, Aug 9, 2017	21.02	21.24	20.93	21.14
6347	NYSE	SCD	Tue, Aug 8, 2017	21.48	21.56	21.12	21.15
6346	NYSE	SCD	Mon, Aug 7, 2017	21.26	21.59	21.20	21.55
6345	NYSE	SCD	Fri, Aug 4, 2017	21.81	21.90	21.21	21.31
6344	NYSE	SCD	Thu, Aug 3, 2017	21.70	22.02	21.66	21.83
6343	NYSE	SCD	Wed, Aug 2, 2017	21.72	21.72	21.45	21.70
6342	NYSE	SCD	Tue, Aug 1, 2017	21.61	21.82	21.57	21.74
6341	NYSE	SCD	Mon, Jul 31, 2017	21.65	21.71	21.37	21.61
6340	NYSE	SCD	Fri, Jul 28, 2017	21.40	21.79	21.36	21.61
6339	NYSE	SCD	Thu, Jul 27, 2017	21.11	21.37	20.94	21.35
6338	NYSE	SCD	Wed, Jul 26, 2017	21.91	22.17	21.28	21.44
6337	NYSE	SCD	Tue, Jul 25, 2017	23.48	23.49	21.59	22.16
6336	NYSE	SCD	Mon, Jul 24, 2017	25.55	25.71	25.37	25.57
6335	NYSE	SCD	Fri, Jul 21, 2017	25.38	25.60	25.38	25.51
6334	NYSE	SCD	Thu, Jul 20, 2017	24.60	25.58	24.60	25.44
6333	NYSE	SCD	Wed, Jul 19, 2017	25.06	25.16	24.78	24.83
6332	NYSE	SCD	Tue, Jul 18, 2017	24.85	25.00	24.70	24.90
6331	NYSE	SCD	Mon, Jul 17, 2017	24.71	25.01	24.71	24.89
6330	NYSE	SCD	Fri, Jul 14, 2017	24.61	24.76	24.52	24.69
6329	NYSE	SCD	Thu, Jul 13, 2017	24.51	24.68	24.46	24.57
6328	NYSE	SCD	Wed, Jul 12, 2017	24.72	24.93	24.45	24.51
6327	NYSE	SCD	Tue, Jul 11, 2017	24.83	24.87	24.35	24.57
6326	NYSE	SCD	Mon, Jul 10, 2017	24.75	24.93	24.72	24.82
6325	NYSE	SCD	Fri, Jul 7, 2017	24.83	24.83	24.44	24.75
6324	NYSE	SCD	Thu, Jul 6, 2017	25.04	25.37	24.82	24.83
6323	NYSE	SCD	Wed, Jul 5, 2017	25.08	25.17	24.92	25.11
6322	NYSE	SCD	Mon, Jul 3, 2017	24.71	25.19	24.71	25.09
6321	NYSE	SCD	Fri, Jun 30, 2017	24.82	24.82	24.43	24.60
6320	NYSE	SCD	Thu, Jun 29, 2017	24.95	25.05	24.68	24.70
6319	NYSE	SCD	Wed, Jun 28, 2017	24.82	25.24	24.80	25.01
6318	NYSE	SCD	Tue, Jun 27, 2017	24.65	24.81	24.61	24.70
6317	NYSE	SCD	Mon, Jun 26, 2017	24.26	24.80	24.14	24.70
6316	NYSE	SCD	Fri, Jun 23, 2017	24.18	24.32	24.08	24.25
6315	NYSE	SCD	Thu, Jun 22, 2017	24.23	24.42	24.10	24.13
6314	NYSE	SCD	Wed, Jun 21, 2017	24.35	24.47	24.11	24.20
6313	NYSE	SCD	Tue, Jun 20, 2017	24.80	24.88	24.34	24.36
6312	NYSE	SCD	Mon, Jun 19, 2017	24.54	25.05	24.48	24.85
6311	NYSE	SCD	Fri, Jun 16, 2017	24.29	24.45	24.19	24.41
6310	NYSE	SCD	Thu, Jun 15, 2017	24.37	24.50	24.25	24.37
6309	NYSE	SCD	Wed, Jun 14, 2017	24.45	24.67	24.43	24.52
6308	NYSE	SCD	Tue, Jun 13, 2017	24.34	24.51	24.29	24.45
6307	NYSE	SCD	Mon, Jun 12, 2017	24.08	24.44	24.07	24.34
6306	NYSE	SCD	Fri, Jun 9, 2017	23.77	24.07	23.61	24.07
6305	NYSE	SCD	Thu, Jun 8, 2017	23.33	23.81	23.33	23.76
6304	NYSE	SCD	Wed, Jun 7, 2017	24.23	24.23	23.55	23.71
6303	NYSE	SCD	Tue, Jun 6, 2017	24.80	24.80	24.14	24.24
6302	NYSE	SCD	Mon, Jun 5, 2017	25.11	25.30	25.02	25.06
6301	NYSE	SCD	Fri, Jun 2, 2017	25.28	25.33	25.14	25.21
6300	NYSE	SCD	Thu, Jun 1, 2017	24.82	25.18	24.71	25.15
6299	NYSE	SCD	Wed, May 31, 2017	24.74	24.94	24.66	24.75
6298	NYSE	SCD	Tue, May 30, 2017	24.69	24.85	24.63	24.71
6297	NYSE	SCD	Fri, May 26, 2017	24.69	24.77	24.59	24.69
6296	NYSE	SCD	Thu, May 25, 2017	24.52	24.76	24.50	24.70
6295	NYSE	SCD	Wed, May 24, 2017	24.30	24.47	24.26	24.43
6294	NYSE	SCD	Tue, May 23, 2017	24.66	24.66	24.21	24.31
6293	NYSE	SCD	Mon, May 22, 2017	24.33	24.66	24.33	24.62
6292	NYSE	SCD	Fri, May 19, 2017	24.16	24.37	24.07	24.31
6291	NYSE	SCD	Thu, May 18, 2017	24.01	24.33	23.89	24.17
6290	NYSE	SCD	Wed, May 17, 2017	24.03	24.14	23.87	23.90
6289	NYSE	SCD	Tue, May 16, 2017	24.46	24.50	24.17	24.19
6288	NYSE	SCD	Mon, May 15, 2017	24.41	24.60	24.32	24.35
6287	NYSE	SCD	Fri, May 12, 2017	24.52	24.62	24.33	24.45
6286	NYSE	SCD	Thu, May 11, 2017	24.52	24.62	24.30	24.53
6285	NYSE	SCD	Wed, May 10, 2017	24.34	24.60	24.25	24.54
6284	NYSE	SCD	Tue, May 9, 2017	24.17	24.47	24.07	24.45
6283	NYSE	SCD	Mon, May 8, 2017	24.28	24.36	24.09	24.13
6282	NYSE	SCD	Fri, May 5, 2017	24.04	24.37	23.99	24.28
6281	NYSE	SCD	Thu, May 4, 2017	24.09	24.12	23.79	23.97
6280	NYSE	SCD	Wed, May 3, 2017	23.90	24.20	23.75	24.13
6279	NYSE	SCD	Tue, May 2, 2017	23.74	24.02	23.64	23.92
6278	NYSE	SCD	Mon, May 1, 2017	23.64	23.78	23.43	23.66
6277	NYSE	SCD	Fri, Apr 28, 2017	24.11	24.16	23.54	23.57
6276	NYSE	SCD	Thu, Apr 27, 2017	24.35	24.35	23.84	24.12
6275	NYSE	SCD	Wed, Apr 26, 2017	24.50	24.61	24.25	24.29
6274	NYSE	SCD	Tue, Apr 25, 2017	24.72	24.81	24.48	24.55
6273	NYSE	SCD	Mon, Apr 24, 2017	24.83	24.93	24.46	24.64
6272	NYSE	SCD	Fri, Apr 21, 2017	24.00	24.94	23.88	24.39
6271	NYSE	SCD	Thu, Apr 20, 2017	25.21	25.34	25.10	25.17
6270	NYSE	SCD	Wed, Apr 19, 2017	25.05	25.16	24.95	25.10
6269	NYSE	SCD	Tue, Apr 18, 2017	24.85	24.98	24.60	24.90
6268	NYSE	SCD	Mon, Apr 17, 2017	24.65	25.08	24.57	25.08
6267	NYSE	SCD	Thu, Apr 13, 2017	24.51	24.74	24.48	24.54
6266	NYSE	SCD	Wed, Apr 12, 2017	24.40	24.68	24.23	24.50
6265	NYSE	SCD	Tue, Apr 11, 2017	24.20	24.52	24.09	24.48
6264	NYSE	SCD	Mon, Apr 10, 2017	24.29	24.39	24.12	24.15
6263	NYSE	SCD	Fri, Apr 7, 2017	24.32	24.37	24.20	24.23
6262	NYSE	SCD	Thu, Apr 6, 2017	24.37	24.42	24.12	24.36
6261	NYSE	SCD	Wed, Apr 5, 2017	24.60	24.84	24.43	24.43
6260	NYSE	SCD	Tue, Apr 4, 2017	24.39	24.55	24.30	24.51
6259	NYSE	SCD	Mon, Apr 3, 2017	24.56	24.60	24.14	24.39
6258	NYSE	SCD	Fri, Mar 31, 2017	24.52	24.72	24.45	24.57
6257	NYSE	SCD	Thu, Mar 30, 2017	24.50	24.66	24.40	24.58
6256	NYSE	SCD	Wed, Mar 29, 2017	24.39	24.54	24.35	24.52
6255	NYSE	SCD	Tue, Mar 28, 2017	24.05	24.62	23.98	24.50
6254	NYSE	SCD	Mon, Mar 27, 2017	24.03	24.17	23.88	24.04
6253	NYSE	SCD	Fri, Mar 24, 2017	24.28	24.38	24.02	24.16
6252	NYSE	SCD	Thu, Mar 23, 2017	24.33	24.54	24.23	24.27
6251	NYSE	SCD	Wed, Mar 22, 2017	24.11	24.39	24.05	24.37
6250	NYSE	SCD	Tue, Mar 21, 2017	24.36	24.41	23.95	24.07
6249	NYSE	SCD	Mon, Mar 20, 2017	24.56	24.60	24.11	24.30
6248	NYSE	SCD	Fri, Mar 17, 2017	24.63	24.67	24.44	24.58
6247	NYSE	SCD	Thu, Mar 16, 2017	24.51	24.70	24.50	24.61
6246	NYSE	SCD	Wed, Mar 15, 2017	24.32	24.61	24.22	24.50
6245	NYSE	SCD	Tue, Mar 14, 2017	24.23	24.44	24.23	24.28
6244	NYSE	SCD	Mon, Mar 13, 2017	24.26	24.39	24.17	24.26
6243	NYSE	SCD	Fri, Mar 10, 2017	24.34	24.39	24.15	24.23
6242	NYSE	SCD	Thu, Mar 9, 2017	24.28	24.41	24.03	24.18
6241	NYSE	SCD	Wed, Mar 8, 2017	24.20	24.34	24.14	24.29
6240	NYSE	SCD	Tue, Mar 7, 2017	24.21	24.43	24.11	24.20
6239	NYSE	SCD	Mon, Mar 6, 2017	24.04	24.29	23.88	24.25
6238	NYSE	SCD	Fri, Mar 3, 2017	24.20	24.36	23.92	24.22
6237	NYSE	SCD	Thu, Mar 2, 2017	24.53	24.78	24.41	24.43
6236	NYSE	SCD	Wed, Mar 1, 2017	24.33	24.59	24.24	24.38
6235	NYSE	SCD	Tue, Feb 28, 2017	24.49	24.51	24.09	24.10
6234	NYSE	SCD	Mon, Feb 27, 2017	24.50	24.60	24.20	24.55
6233	NYSE	SCD	Fri, Feb 24, 2017	24.48	24.66	24.30	24.56
6232	NYSE	SCD	Thu, Feb 23, 2017	24.69	24.74	24.34	24.53
6231	NYSE	SCD	Wed, Feb 22, 2017	24.52	24.75	24.30	24.69
6230	NYSE	SCD	Tue, Feb 21, 2017	24.52	24.73	24.50	24.59
6229	NYSE	SCD	Fri, Feb 17, 2017	24.49	24.60	24.28	24.50
6228	NYSE	SCD	Thu, Feb 16, 2017	24.74	24.82	24.48	24.49
6227	NYSE	SCD	Wed, Feb 15, 2017	24.47	24.79	24.43	24.74
6226	NYSE	SCD	Tue, Feb 14, 2017	24.75	24.84	24.46	24.51
6225	NYSE	SCD	Mon, Feb 13, 2017	24.39	24.85	24.27	24.74
6224	NYSE	SCD	Fri, Feb 10, 2017	25.32	25.33	23.85	24.23
6223	NYSE	SCD	Thu, Feb 9, 2017	23.09	23.39	23.07	23.27
6222	NYSE	SCD	Wed, Feb 8, 2017	22.97	23.19	22.92	23.06
6221	NYSE	SCD	Tue, Feb 7, 2017	23.50	23.50	22.88	22.97
6220	NYSE	SCD	Mon, Feb 6, 2017	23.50	23.82	23.50	23.70
6219	NYSE	SCD	Fri, Feb 3, 2017	23.49	23.67	23.34	23.52
6218	NYSE	SCD	Thu, Feb 2, 2017	23.29	23.57	23.17	23.31
6217	NYSE	SCD	Wed, Feb 1, 2017	23.52	23.67	23.14	23.30
6216	NYSE	SCD	Tue, Jan 31, 2017	23.89	23.93	23.46	23.53
6215	NYSE	SCD	Mon, Jan 30, 2017	23.88	23.92	23.63	23.91
6214	NYSE	SCD	Fri, Jan 27, 2017	23.96	24.00	23.75	23.89
6213	NYSE	SCD	Thu, Jan 26, 2017	23.76	23.91	23.67	23.89
6212	NYSE	SCD	Wed, Jan 25, 2017	23.52	23.80	23.48	23.74
6211	NYSE	SCD	Tue, Jan 24, 2017	23.18	23.51	23.06	23.37
6210	NYSE	SCD	Mon, Jan 23, 2017	23.03	23.13	22.86	23.10
6209	NYSE	SCD	Fri, Jan 20, 2017	23.10	23.26	23.06	23.08
6208	NYSE	SCD	Thu, Jan 19, 2017	23.52	23.57	22.91	23.05
6207	NYSE	SCD	Wed, Jan 18, 2017	23.52	23.65	23.43	23.53
6206	NYSE	SCD	Tue, Jan 17, 2017	23.50	23.75	23.38	23.52
6205	NYSE	SCD	Fri, Jan 13, 2017	23.70	23.86	23.54	23.58
6204	NYSE	SCD	Thu, Jan 12, 2017	23.38	23.74	23.36	23.69
6203	NYSE	SCD	Wed, Jan 11, 2017	23.29	23.71	23.23	23.70
6202	NYSE	SCD	Tue, Jan 10, 2017	23.48	23.61	23.28	23.31
6201	NYSE	SCD	Mon, Jan 9, 2017	23.58	23.68	23.35	23.51
6200	NYSE	SCD	Fri, Jan 6, 2017	23.20	23.75	23.06	23.64
6199	NYSE	SCD	Thu, Jan 5, 2017	23.19	23.35	22.89	23.10
6198	NYSE	SCD	Wed, Jan 4, 2017	23.61	23.76	23.50	23.63
6197	NYSE	SCD	Tue, Jan 3, 2017	23.65	23.71	23.45	23.51
6196	NYSE	SCD	Fri, Dec 30, 2016	23.66	23.66	23.20	23.41
6195	NYSE	SCD	Thu, Dec 29, 2016	23.61	23.77	23.56	23.64
6194	NYSE	SCD	Wed, Dec 28, 2016	23.76	23.90	23.52	23.53
6193	NYSE	SCD	Tue, Dec 27, 2016	23.68	23.95	23.62	23.76
6192	NYSE	SCD	Fri, Dec 23, 2016	23.58	23.68	23.55	23.60
6191	NYSE	SCD	Thu, Dec 22, 2016	23.46	23.61	23.35	23.58
6190	NYSE	SCD	Wed, Dec 21, 2016	23.64	23.77	23.49	23.50
6189	NYSE	SCD	Tue, Dec 20, 2016	23.89	23.99	23.41	23.71
6188	NYSE	SCD	Mon, Dec 19, 2016	23.86	24.15	23.79	23.87
6187	NYSE	SCD	Fri, Dec 16, 2016	24.22	24.26	23.83	23.88
6186	NYSE	SCD	Thu, Dec 15, 2016	24.01	24.33	23.91	24.16
6185	NYSE	SCD	Wed, Dec 14, 2016	24.33	24.40	24.00	24.10
6184	NYSE	SCD	Tue, Dec 13, 2016	24.09	24.42	24.09	24.29
6183	NYSE	SCD	Mon, Dec 12, 2016	24.01	24.04	23.78	24.02
6182	NYSE	SCD	Fri, Dec 9, 2016	23.62	23.97	23.60	23.91
6181	NYSE	SCD	Thu, Dec 8, 2016	23.50	23.77	23.43	23.63
6180	NYSE	SCD	Wed, Dec 7, 2016	23.18	23.55	22.91	23.45
6179	NYSE	SCD	Tue, Dec 6, 2016	24.14	24.35	22.80	23.27
6178	NYSE	SCD	Mon, Dec 5, 2016	24.12	24.17	23.93	24.00
6177	NYSE	SCD	Fri, Dec 2, 2016	24.12	24.34	23.98	23.98
6176	NYSE	SCD	Thu, Dec 1, 2016	24.02	24.21	23.99	24.12
6175	NYSE	SCD	Wed, Nov 30, 2016	24.28	24.39	24.07	24.07
6174	NYSE	SCD	Tue, Nov 29, 2016	24.38	24.54	24.29	24.34
6173	NYSE	SCD	Mon, Nov 28, 2016	24.48	24.73	24.39	24.40
6172	NYSE	SCD	Fri, Nov 25, 2016	24.31	24.67	24.29	24.59
6171	NYSE	SCD	Wed, Nov 23, 2016	24.22	24.40	24.19	24.37
6170	NYSE	SCD	Tue, Nov 22, 2016	23.95	24.39	23.90	24.31
6169	NYSE	SCD	Mon, Nov 21, 2016	23.62	23.97	23.57	23.93
6168	NYSE	SCD	Fri, Nov 18, 2016	24.02	24.06	23.58	23.61
6167	NYSE	SCD	Thu, Nov 17, 2016	23.25	24.23	23.17	24.14
6166	NYSE	SCD	Wed, Nov 16, 2016	23.02	23.26	22.96	23.18
6165	NYSE	SCD	Tue, Nov 15, 2016	22.27	23.07	22.25	23.03
6164	NYSE	SCD	Mon, Nov 14, 2016	22.13	22.37	22.07	22.16
6163	NYSE	SCD	Fri, Nov 11, 2016	21.84	22.09	21.67	22.07
6162	NYSE	SCD	Thu, Nov 10, 2016	21.99	22.17	21.74	21.87
6161	NYSE	SCD	Wed, Nov 9, 2016	22.20	22.37	21.67	21.92
6160	NYSE	SCD	Tue, Nov 8, 2016	22.25	22.70	22.16	22.58
6159	NYSE	SCD	Mon, Nov 7, 2016	22.41	22.48	22.15	22.25
6158	NYSE	SCD	Fri, Nov 4, 2016	21.92	22.26	21.81	22.05
6157	NYSE	SCD	Thu, Nov 3, 2016	22.11	22.22	21.73	21.83
6156	NYSE	SCD	Wed, Nov 2, 2016	22.16	22.36	21.98	22.06
6155	NYSE	SCD	Tue, Nov 1, 2016	22.47	22.47	22.05	22.17
6154	NYSE	SCD	Mon, Oct 31, 2016	22.38	22.45	22.23	22.39
6153	NYSE	SCD	Fri, Oct 28, 2016	22.09	22.50	22.09	22.30
6152	NYSE	SCD	Thu, Oct 27, 2016	22.45	22.47	21.98	22.04
6151	NYSE	SCD	Wed, Oct 26, 2016	22.53	22.78	22.34	22.37
6150	NYSE	SCD	Tue, Oct 25, 2016	22.88	23.00	22.67	22.69
6149	NYSE	SCD	Mon, Oct 24, 2016	22.53	22.92	22.51	22.88
6148	NYSE	SCD	Fri, Oct 21, 2016	22.07	22.40	21.84	22.38
6147	NYSE	SCD	Thu, Oct 20, 2016	22.55	22.60	22.20	22.52
6146	NYSE	SCD	Wed, Oct 19, 2016	22.57	22.75	22.42	22.60
6145	NYSE	SCD	Tue, Oct 18, 2016	22.75	22.78	22.37	22.57
6144	NYSE	SCD	Mon, Oct 17, 2016	22.62	22.76	22.51	22.56
6143	NYSE	SCD	Fri, Oct 14, 2016	22.59	22.74	22.53	22.66
6142	NYSE	SCD	Thu, Oct 13, 2016	22.46	22.60	22.33	22.49
6141	NYSE	SCD	Wed, Oct 12, 2016	22.57	22.79	22.45	22.63
6140	NYSE	SCD	Tue, Oct 11, 2016	22.66	22.77	22.31	22.52
6139	NYSE	SCD	Mon, Oct 10, 2016	22.71	22.96	22.66	22.68
6138	NYSE	SCD	Fri, Oct 7, 2016	22.50	22.82	22.25	22.59
6137	NYSE	SCD	Thu, Oct 6, 2016	22.06	22.31	21.94	22.21
6136	NYSE	SCD	Wed, Oct 5, 2016	22.24	22.36	22.04	22.11
6135	NYSE	SCD	Tue, Oct 4, 2016	22.41	22.55	22.13	22.20
6134	NYSE	SCD	Mon, Oct 3, 2016	22.31	22.50	22.24	22.38
6133	NYSE	SCD	Fri, Sep 30, 2016	22.23	22.43	22.19	22.35
6132	NYSE	SCD	Thu, Sep 29, 2016	22.38	22.46	22.08	22.09
6131	NYSE	SCD	Wed, Sep 28, 2016	22.25	22.44	22.02	22.43
6130	NYSE	SCD	Tue, Sep 27, 2016	21.94	22.23	21.80	22.21
6129	NYSE	SCD	Mon, Sep 26, 2016	21.98	22.10	21.89	21.94
6128	NYSE	SCD	Fri, Sep 23, 2016	22.48	22.62	21.96	22.18
6127	NYSE	SCD	Thu, Sep 22, 2016	22.61	22.65	22.40	22.50
6126	NYSE	SCD	Wed, Sep 21, 2016	22.62	22.74	22.35	22.49
6125	NYSE	SCD	Tue, Sep 20, 2016	22.76	22.76	22.36	22.49
6124	NYSE	SCD	Mon, Sep 19, 2016	22.56	22.78	22.54	22.62
6123	NYSE	SCD	Fri, Sep 16, 2016	22.60	22.62	22.36	22.54
6122	NYSE	SCD	Thu, Sep 15, 2016	22.28	22.75	22.28	22.67
6121	NYSE	SCD	Wed, Sep 14, 2016	22.46	22.60	22.17	22.23
6120	NYSE	SCD	Tue, Sep 13, 2016	22.73	22.80	22.35	22.46
6119	NYSE	SCD	Mon, Sep 12, 2016	22.22	23.01	22.13	22.93
6118	NYSE	SCD	Fri, Sep 9, 2016	22.81	23.03	22.34	22.38
6117	NYSE	SCD	Thu, Sep 8, 2016	23.12	23.12	22.88	23.01
6116	NYSE	SCD	Wed, Sep 7, 2016	22.67	23.20	22.52	23.16
6115	NYSE	SCD	Tue, Sep 6, 2016	23.01	23.01	22.62	22.74
6114	NYSE	SCD	Fri, Sep 2, 2016	23.13	23.23	22.81	23.01
6113	NYSE	SCD	Thu, Sep 1, 2016	23.17	23.34	22.89	22.97
6112	NYSE	SCD	Wed, Aug 31, 2016	23.14	23.26	23.03	23.14
6111	NYSE	SCD	Tue, Aug 30, 2016	22.84	23.25	22.80	23.18
6110	NYSE	SCD	Mon, Aug 29, 2016	22.80	23.02	22.77	22.74
6109	NYSE	SCD	Fri, Aug 26, 2016	22.83	22.99	22.61	22.73
6108	NYSE	SCD	Thu, Aug 25, 2016	23.00	23.16	22.73	22.78
6107	NYSE	SCD	Wed, Aug 24, 2016	23.29	23.32	22.84	23.02
6106	NYSE	SCD	Tue, Aug 23, 2016	23.25	23.32	23.10	23.20
6105	NYSE	SCD	Mon, Aug 22, 2016	23.09	23.22	23.01	23.16
6104	NYSE	SCD	Fri, Aug 19, 2016	23.03	23.22	22.93	23.16
6103	NYSE	SCD	Thu, Aug 18, 2016	23.07	23.27	22.99	23.07
6102	NYSE	SCD	Wed, Aug 17, 2016	23.29	23.33	23.00	23.09
6101	NYSE	SCD	Tue, Aug 16, 2016	23.32	23.37	23.15	23.25
6100	NYSE	SCD	Mon, Aug 15, 2016	23.27	23.61	23.27	23.44
6099	NYSE	SCD	Fri, Aug 12, 2016	22.99	23.26	22.95	23.20
6098	NYSE	SCD	Thu, Aug 11, 2016	22.85	23.10	22.85	23.03
6097	NYSE	SCD	Wed, Aug 10, 2016	22.68	22.86	22.61	22.75
6096	NYSE	SCD	Tue, Aug 9, 2016	22.80	22.87	22.63	22.64
6095	NYSE	SCD	Mon, Aug 8, 2016	23.04	23.17	22.71	22.80
6094	NYSE	SCD	Fri, Aug 5, 2016	22.87	23.25	22.83	23.11
6093	NYSE	SCD	Thu, Aug 4, 2016	22.58	22.86	22.49	22.78
6092	NYSE	SCD	Wed, Aug 3, 2016	22.56	22.70	22.44	22.60
6091	NYSE	SCD	Tue, Aug 2, 2016	23.13	23.13	22.49	22.60
6090	NYSE	SCD	Mon, Aug 1, 2016	23.11	23.19	22.89	23.08
6089	NYSE	SCD	Fri, Jul 29, 2016	22.98	23.10	22.78	23.06
6088	NYSE	SCD	Thu, Jul 28, 2016	23.06	23.20	22.90	23.05
6087	NYSE	SCD	Wed, Jul 27, 2016	23.41	23.41	22.98	23.09
6086	NYSE	SCD	Tue, Jul 26, 2016	23.05	23.31	22.99	23.29
6085	NYSE	SCD	Mon, Jul 25, 2016	23.16	23.23	22.91	23.05
6084	NYSE	SCD	Fri, Jul 22, 2016	22.82	23.39	22.74	23.13
6083	NYSE	SCD	Thu, Jul 21, 2016	22.63	23.45	22.34	22.81
6082	NYSE	SCD	Wed, Jul 20, 2016	23.88	24.31	23.74	24.23
6081	NYSE	SCD	Tue, Jul 19, 2016	23.80	23.95	23.70	23.85
6080	NYSE	SCD	Mon, Jul 18, 2016	23.76	24.10	23.74	23.85
6079	NYSE	SCD	Fri, Jul 15, 2016	24.01	24.01	23.56	23.79
6078	NYSE	SCD	Thu, Jul 14, 2016	24.06	24.06	23.56	23.85
6077	NYSE	SCD	Wed, Jul 13, 2016	24.28	24.34	24.09	24.16
6076	NYSE	SCD	Tue, Jul 12, 2016	24.05	24.16	23.85	24.09
6075	NYSE	SCD	Mon, Jul 11, 2016	23.92	24.12	23.83	24.01
6074	NYSE	SCD	Fri, Jul 8, 2016	23.43	23.76	23.33	23.73
6073	NYSE	SCD	Thu, Jul 7, 2016	23.14	23.47	23.12	23.29
6072	NYSE	SCD	Wed, Jul 6, 2016	22.82	23.11	22.70	23.09
6071	NYSE	SCD	Tue, Jul 5, 2016	23.10	23.16	22.80	22.97
6070	NYSE	SCD	Fri, Jul 1, 2016	23.16	23.34	23.05	23.19
6069	NYSE	SCD	Thu, Jun 30, 2016	23.16	23.21	22.98	23.10
6068	NYSE	SCD	Wed, Jun 29, 2016	22.50	23.04	22.45	22.99
6067	NYSE	SCD	Tue, Jun 28, 2016	22.42	22.45	22.18	22.45
6066	NYSE	SCD	Mon, Jun 27, 2016	23.36	23.36	22.20	22.26
6065	NYSE	SCD	Fri, Jun 24, 2016	23.79	23.86	23.33	23.55
6064	NYSE	SCD	Thu, Jun 23, 2016	24.78	24.82	24.45	24.60
6063	NYSE	SCD	Wed, Jun 22, 2016	24.22	24.58	24.17	24.53
6062	NYSE	SCD	Tue, Jun 21, 2016	24.06	24.21	23.89	24.18
6061	NYSE	SCD	Mon, Jun 20, 2016	23.86	24.11	23.73	24.06
6060	NYSE	SCD	Fri, Jun 17, 2016	23.75	23.77	23.48	23.55
6059	NYSE	SCD	Thu, Jun 16, 2016	23.58	23.78	23.38	23.76
6058	NYSE	SCD	Wed, Jun 15, 2016	23.60	23.72	23.52	23.64
6057	NYSE	SCD	Tue, Jun 14, 2016	23.68	23.77	23.46	23.60
6056	NYSE	SCD	Mon, Jun 13, 2016	23.88	24.12	23.71	23.71
6055	NYSE	SCD	Fri, Jun 10, 2016	24.03	24.29	23.91	24.02
6054	NYSE	SCD	Thu, Jun 9, 2016	24.14	24.32	24.07	24.19
6053	NYSE	SCD	Wed, Jun 8, 2016	24.00	24.31	23.89	24.24
6052	NYSE	SCD	Tue, Jun 7, 2016	23.70	24.08	23.57	23.96
6051	NYSE	SCD	Mon, Jun 6, 2016	23.51	23.73	23.39	23.72
6050	NYSE	SCD	Fri, Jun 3, 2016	23.90	23.94	23.45	23.51
6049	NYSE	SCD	Thu, Jun 2, 2016	23.77	24.01	23.74	23.97
6048	NYSE	SCD	Wed, Jun 1, 2016	23.79	23.87	23.60	23.82
6047	NYSE	SCD	Tue, May 31, 2016	23.72	23.95	23.59	23.90
6046	NYSE	SCD	Fri, May 27, 2016	23.46	23.72	23.41	23.71
6045	NYSE	SCD	Thu, May 26, 2016	23.54	23.59	23.47	23.34
6044	NYSE	SCD	Wed, May 25, 2016	23.78	23.84	23.42	23.54
6043	NYSE	SCD	Tue, May 24, 2016	23.45	23.76	23.45	23.68
6042	NYSE	SCD	Mon, May 23, 2016	23.65	23.77	23.36	23.38
6041	NYSE	SCD	Fri, May 20, 2016	23.70	23.84	23.58	23.64
6040	NYSE	SCD	Thu, May 19, 2016	23.40	23.63	23.22	23.60
6039	NYSE	SCD	Wed, May 18, 2016	23.57	23.64	23.32	23.48
6038	NYSE	SCD	Tue, May 17, 2016	23.81	23.92	23.57	23.63
6037	NYSE	SCD	Mon, May 16, 2016	23.77	23.95	23.73	23.83
6036	NYSE	SCD	Fri, May 13, 2016	23.84	24.02	23.78	23.80
6035	NYSE	SCD	Thu, May 12, 2016	23.80	23.87	23.59	23.86
6034	NYSE	SCD	Wed, May 11, 2016	23.68	23.87	23.63	23.75
6033	NYSE	SCD	Tue, May 10, 2016	23.60	23.86	23.52	23.83
6032	NYSE	SCD	Mon, May 9, 2016	23.54	23.71	23.42	23.56
6031	NYSE	SCD	Fri, May 6, 2016	23.26	23.66	23.16	23.58
6030	NYSE	SCD	Thu, May 5, 2016	23.31	23.44	23.22	23.32
6029	NYSE	SCD	Wed, May 4, 2016	23.15	23.43	23.15	23.31
6028	NYSE	SCD	Tue, May 3, 2016	23.15	23.32	23.06	23.31
6027	NYSE	SCD	Mon, May 2, 2016	23.11	23.38	23.08	23.34
6026	NYSE	SCD	Fri, Apr 29, 2016	23.05	23.08	22.74	22.94
6025	NYSE	SCD	Thu, Apr 28, 2016	23.22	23.42	23.00	23.05
6024	NYSE	SCD	Wed, Apr 27, 2016	23.36	23.44	23.12	23.36
6023	NYSE	SCD	Tue, Apr 26, 2016	23.50	23.79	23.28	23.43
6022	NYSE	SCD	Mon, Apr 25, 2016	23.43	23.50	22.87	23.44
6021	NYSE	SCD	Fri, Apr 22, 2016	24.18	24.27	23.32	23.43
6020	NYSE	SCD	Thu, Apr 21, 2016	23.30	23.51	23.21	23.43
6019	NYSE	SCD	Wed, Apr 20, 2016	23.41	23.52	23.19	23.27
6018	NYSE	SCD	Tue, Apr 19, 2016	23.90	23.96	23.36	23.41
6017	NYSE	SCD	Mon, Apr 18, 2016	23.47	23.84	23.40	23.81
6016	NYSE	SCD	Fri, Apr 15, 2016	23.45	23.59	23.37	23.58
6015	NYSE	SCD	Thu, Apr 14, 2016	23.53	23.75	23.41	23.44
6014	NYSE	SCD	Wed, Apr 13, 2016	22.90	23.49	22.84	23.46
6013	NYSE	SCD	Tue, Apr 12, 2016	22.76	22.99	22.64	22.79
6012	NYSE	SCD	Mon, Apr 11, 2016	22.89	22.98	22.69	22.70
6011	NYSE	SCD	Fri, Apr 8, 2016	22.94	23.00	22.69	22.75
6010	NYSE	SCD	Thu, Apr 7, 2016	23.02	23.06	22.72	22.76
6009	NYSE	SCD	Wed, Apr 6, 2016	22.82	23.21	22.76	23.19
6008	NYSE	SCD	Tue, Apr 5, 2016	22.90	22.90	22.90	22.78
6007	NYSE	SCD	Mon, Apr 4, 2016	23.16	23.27	22.87	22.90
6006	NYSE	SCD	Fri, Apr 1, 2016	22.79	23.08	22.70	23.07
6005	NYSE	SCD	Thu, Mar 31, 2016	22.88	23.11	22.78	22.95
6004	NYSE	SCD	Wed, Mar 30, 2016	22.60	22.92	22.55	22.88
6003	NYSE	SCD	Tue, Mar 29, 2016	21.95	22.58	21.80	22.53
6002	NYSE	SCD	Mon, Mar 28, 2016	21.68	22.05	21.65	21.99
6001	NYSE	SCD	Thu, Mar 24, 2016	21.64	21.64	21.64	21.52
6000	NYSE	SCD	Wed, Mar 23, 2016	21.53	21.70	21.42	21.64
5999	NYSE	SCD	Tue, Mar 22, 2016	21.48	21.65	21.32	21.53
5998	NYSE	SCD	Mon, Mar 21, 2016	21.43	21.53	21.34	21.50
5997	NYSE	SCD	Fri, Mar 18, 2016	21.58	21.72	21.44	21.46
5996	NYSE	SCD	Thu, Mar 17, 2016	21.38	21.64	21.33	21.53
5995	NYSE	SCD	Wed, Mar 16, 2016	21.16	21.42	21.07	21.38
5994	NYSE	SCD	Tue, Mar 15, 2016	21.34	21.34	21.34	21.20
5993	NYSE	SCD	Mon, Mar 14, 2016	21.22	21.42	21.19	21.34
5992	NYSE	SCD	Fri, Mar 11, 2016	21.02	21.02	21.02	21.28
5991	NYSE	SCD	Thu, Mar 10, 2016	21.17	21.17	21.17	21.02
5990	NYSE	SCD	Wed, Mar 9, 2016	21.11	21.11	21.11	21.17
5989	NYSE	SCD	Tue, Mar 8, 2016	21.32	21.39	21.10	21.11
5988	NYSE	SCD	Mon, Mar 7, 2016	21.32	21.54	21.09	21.38
5987	NYSE	SCD	Fri, Mar 4, 2016	21.44	21.44	21.44	21.48
5986	NYSE	SCD	Thu, Mar 3, 2016	21.34	21.34	21.34	21.44
5985	NYSE	SCD	Wed, Mar 2, 2016	21.60	21.66	21.13	21.34
5984	NYSE	SCD	Tue, Mar 1, 2016	21.39	21.39	21.39	21.65
5983	NYSE	SCD	Mon, Feb 29, 2016	21.38	21.75	21.33	21.39
5982	NYSE	SCD	Fri, Feb 26, 2016	21.59	21.71	21.31	21.36
5981	NYSE	SCD	Thu, Feb 25, 2016	21.49	21.68	21.30	21.58
5980	NYSE	SCD	Wed, Feb 24, 2016	21.13	21.41	20.93	21.37
5979	NYSE	SCD	Tue, Feb 23, 2016	21.20	21.58	21.12	21.38
5978	NYSE	SCD	Mon, Feb 22, 2016	21.27	21.39	21.04	21.23
5977	NYSE	SCD	Fri, Feb 19, 2016	20.82	21.19	20.67	21.14
5976	NYSE	SCD	Thu, Feb 18, 2016	20.89	21.05	20.70	20.87
5975	NYSE	SCD	Wed, Feb 17, 2016	20.90	21.14	20.79	20.88
5974	NYSE	SCD	Tue, Feb 16, 2016	20.56	20.85	20.32	20.70
5973	NYSE	SCD	Fri, Feb 12, 2016	20.55	20.64	19.93	20.40
5972	NYSE	SCD	Thu, Feb 11, 2016	20.08	20.55	19.97	20.36
5971	NYSE	SCD	Wed, Feb 10, 2016	20.51	20.83	20.36	20.42
5970	NYSE	SCD	Tue, Feb 9, 2016	20.04	20.66	19.79	20.50
5969	NYSE	SCD	Mon, Feb 8, 2016	20.78	20.78	19.83	20.30
5968	NYSE	SCD	Fri, Feb 5, 2016	21.80	21.90	21.00	21.08
5967	NYSE	SCD	Thu, Feb 4, 2016	22.03	22.24	21.80	21.91
5966	NYSE	SCD	Wed, Feb 3, 2016	21.98	22.10	21.69	22.04
5965	NYSE	SCD	Tue, Feb 2, 2016	22.20	22.26	21.72	21.81
5964	NYSE	SCD	Mon, Feb 1, 2016	22.31	22.64	22.14	22.47
5963	NYSE	SCD	Fri, Jan 29, 2016	22.12	22.51	22.12	22.44
5962	NYSE	SCD	Thu, Jan 28, 2016	22.31	22.31	21.91	22.00
5961	NYSE	SCD	Wed, Jan 27, 2016	22.25	22.65	21.96	22.06
5960	NYSE	SCD	Tue, Jan 26, 2016	21.86	22.37	21.79	22.35
5959	NYSE	SCD	Mon, Jan 25, 2016	21.98	22.10	21.68	21.73
5958	NYSE	SCD	Fri, Jan 22, 2016	22.00	22.28	21.86	22.14
5957	NYSE	SCD	Thu, Jan 21, 2016	21.10	21.90	20.96	21.65
5956	NYSE	SCD	Wed, Jan 20, 2016	21.35	21.57	20.64	21.10
5955	NYSE	SCD	Tue, Jan 19, 2016	21.99	22.02	21.57	21.69
5954	NYSE	SCD	Fri, Jan 15, 2016	21.77	22.00	21.51	21.72
5953	NYSE	SCD	Thu, Jan 14, 2016	21.76	22.36	21.65	22.31
5952	NYSE	SCD	Wed, Jan 13, 2016	22.05	22.19	21.56	21.68
5951	NYSE	SCD	Tue, Jan 12, 2016	22.08	22.24	21.80	22.05
5950	NYSE	SCD	Mon, Jan 11, 2016	22.17	22.21	21.73	21.93
5949	NYSE	SCD	Fri, Jan 8, 2016	22.31	22.43	21.99	22.05
5948	NYSE	SCD	Thu, Jan 7, 2016	22.38	22.70	22.10	22.16
5947	NYSE	SCD	Wed, Jan 6, 2016	22.96	23.16	22.68	22.87
5946	NYSE	SCD	Tue, Jan 5, 2016	22.89	23.39	22.87	23.26
5945	NYSE	SCD	Mon, Jan 4, 2016	22.89	22.89	22.35	22.82
5944	NYSE	SCD	Thu, Dec 31, 2015	23.47	23.51	23.04	23.28
5943	NYSE	SCD	Wed, Dec 30, 2015	23.61	23.80	23.51	23.55
5942	NYSE	SCD	Tue, Dec 29, 2015	23.66	23.74	23.50	23.65
5941	NYSE	SCD	Mon, Dec 28, 2015	23.38	23.51	23.24	23.50
5940	NYSE	SCD	Thu, Dec 24, 2015	23.59	23.69	23.47	23.55
5939	NYSE	SCD	Wed, Dec 23, 2015	23.45	23.64	23.34	23.46
5938	NYSE	SCD	Tue, Dec 22, 2015	23.06	23.38	22.86	23.29
5937	NYSE	SCD	Mon, Dec 21, 2015	22.81	22.94	22.70	22.93
5936	NYSE	SCD	Fri, Dec 18, 2015	22.61	23.03	22.49	22.68
5935	NYSE	SCD	Thu, Dec 17, 2015	22.86	22.92	22.49	22.49
5934	NYSE	SCD	Wed, Dec 16, 2015	22.60	22.88	22.43	22.83
5933	NYSE	SCD	Tue, Dec 15, 2015	22.66	22.79	22.36	22.39
5932	NYSE	SCD	Mon, Dec 14, 2015	22.48	22.66	22.21	22.47
5931	NYSE	SCD	Fri, Dec 11, 2015	22.94	22.95	22.23	22.39
5930	NYSE	SCD	Thu, Dec 10, 2015	23.21	23.46	23.11	23.29
5929	NYSE	SCD	Wed, Dec 9, 2015	23.38	23.59	23.02	23.15
5928	NYSE	SCD	Tue, Dec 8, 2015	23.37	23.67	23.28	23.55
5927	NYSE	SCD	Mon, Dec 7, 2015	23.44	23.66	23.41	23.52
5926	NYSE	SCD	Fri, Dec 4, 2015	23.03	23.59	23.02	23.44
5925	NYSE	SCD	Thu, Dec 3, 2015	23.17	23.27	22.79	22.95
5924	NYSE	SCD	Wed, Dec 2, 2015	23.28	23.30	23.01	23.05
5923	NYSE	SCD	Tue, Dec 1, 2015	23.14	23.40	23.04	23.34
5922	NYSE	SCD	Mon, Nov 30, 2015	23.22	23.31	22.92	23.00
5921	NYSE	SCD	Fri, Nov 27, 2015	23.05	23.20	22.90	23.15
5920	NYSE	SCD	Wed, Nov 25, 2015	23.00	23.26	22.95	23.16
5919	NYSE	SCD	Tue, Nov 24, 2015	23.15	23.16	22.84	22.97
5918	NYSE	SCD	Mon, Nov 23, 2015	23.37	23.42	23.18	23.35
5917	NYSE	SCD	Fri, Nov 20, 2015	23.44	23.57	23.30	23.35
5916	NYSE	SCD	Thu, Nov 19, 2015	23.11	23.43	23.08	23.30
5915	NYSE	SCD	Wed, Nov 18, 2015	22.75	23.14	22.70	23.12
5914	NYSE	SCD	Tue, Nov 17, 2015	22.83	22.89	22.62	22.67
5913	NYSE	SCD	Mon, Nov 16, 2015	22.44	22.87	22.38	22.81
5912	NYSE	SCD	Fri, Nov 13, 2015	22.86	22.95	22.39	22.45
5911	NYSE	SCD	Thu, Nov 12, 2015	22.81	23.10	22.73	22.87
5910	NYSE	SCD	Wed, Nov 11, 2015	23.15	23.20	22.97	23.04
5909	NYSE	SCD	Tue, Nov 10, 2015	22.62	23.08	22.62	23.03
5908	NYSE	SCD	Mon, Nov 9, 2015	22.76	22.89	22.50	22.67
5907	NYSE	SCD	Fri, Nov 6, 2015	22.71	22.83	22.50	22.82
5906	NYSE	SCD	Thu, Nov 5, 2015	23.00	23.06	22.76	22.76
5905	NYSE	SCD	Wed, Nov 4, 2015	23.31	23.43	22.96	23.00
5904	NYSE	SCD	Tue, Nov 3, 2015	23.41	23.48	23.04	23.28
5903	NYSE	SCD	Mon, Nov 2, 2015	22.91	23.63	22.88	23.47
5902	NYSE	SCD	Fri, Oct 30, 2015	22.77	23.00	22.64	22.93
5901	NYSE	SCD	Thu, Oct 29, 2015	22.63	22.87	22.55	22.76
5900	NYSE	SCD	Wed, Oct 28, 2015	22.60	22.71	22.41	22.71
5899	NYSE	SCD	Tue, Oct 27, 2015	22.54	22.60	22.32	22.48
5898	NYSE	SCD	Mon, Oct 26, 2015	22.41	22.70	22.39	22.62
5897	NYSE	SCD	Fri, Oct 23, 2015	22.38	22.44	22.09	22.40
5896	NYSE	SCD	Thu, Oct 22, 2015	21.96	22.24	21.87	22.18
5895	NYSE	SCD	Wed, Oct 21, 2015	21.75	22.31	21.60	21.72
5894	NYSE	SCD	Tue, Oct 20, 2015	21.41	21.68	21.30	21.39
5893	NYSE	SCD	Mon, Oct 19, 2015	21.14	21.41	21.03	21.40
5892	NYSE	SCD	Fri, Oct 16, 2015	21.37	21.46	21.05	21.19
5891	NYSE	SCD	Thu, Oct 15, 2015	20.99	21.32	20.83	21.24
5890	NYSE	SCD	Wed, Oct 14, 2015	20.94	21.01	20.77	20.85
5889	NYSE	SCD	Tue, Oct 13, 2015	20.83	21.12	20.79	20.96
5888	NYSE	SCD	Mon, Oct 12, 2015	21.06	21.09	20.91	20.96
5887	NYSE	SCD	Fri, Oct 9, 2015	20.93	21.05	20.67	21.04
5886	NYSE	SCD	Thu, Oct 8, 2015	20.16	20.92	20.15	20.89
5885	NYSE	SCD	Wed, Oct 7, 2015	20.15	20.32	20.06	20.26
5884	NYSE	SCD	Tue, Oct 6, 2015	20.02	20.42	20.00	20.06
5883	NYSE	SCD	Mon, Oct 5, 2015	19.73	20.11	19.70	20.03
5882	NYSE	SCD	Fri, Oct 2, 2015	18.89	19.64	18.84	19.64
5881	NYSE	SCD	Thu, Oct 1, 2015	19.11	19.23	18.81	19.19
5880	NYSE	SCD	Wed, Sep 30, 2015	18.95	19.15	18.89	19.13
5879	NYSE	SCD	Tue, Sep 29, 2015	18.91	18.91	18.54	18.74
5878	NYSE	SCD	Mon, Sep 28, 2015	19.21	19.28	18.75	18.84
5877	NYSE	SCD	Fri, Sep 25, 2015	19.57	19.60	19.19	19.30
5876	NYSE	SCD	Thu, Sep 24, 2015	19.53	19.53	19.23	19.47
5875	NYSE	SCD	Wed, Sep 23, 2015	19.68	19.77	19.56	19.62
5874	NYSE	SCD	Tue, Sep 22, 2015	19.75	19.91	19.62	19.70
5873	NYSE	SCD	Mon, Sep 21, 2015	20.25	20.33	20.05	20.12
5872	NYSE	SCD	Fri, Sep 18, 2015	20.19	20.50	20.07	20.13
5871	NYSE	SCD	Thu, Sep 17, 2015	20.30	20.72	20.25	20.48
5870	NYSE	SCD	Wed, Sep 16, 2015	19.90	20.32	19.90	20.28
5869	NYSE	SCD	Tue, Sep 15, 2015	19.83	19.93	19.64	19.86
5868	NYSE	SCD	Mon, Sep 14, 2015	19.62	19.81	19.53	19.80
5867	NYSE	SCD	Fri, Sep 11, 2015	19.35	19.67	19.12	19.66
5866	NYSE	SCD	Thu, Sep 10, 2015	19.09	19.41	19.02	19.22
5865	NYSE	SCD	Wed, Sep 9, 2015	19.60	19.65	19.11	19.15
5864	NYSE	SCD	Tue, Sep 8, 2015	19.17	19.51	19.06	19.45
5863	NYSE	SCD	Fri, Sep 4, 2015	18.80	19.08	18.70	18.83
5862	NYSE	SCD	Thu, Sep 3, 2015	18.93	19.27	18.83	19.14
5861	NYSE	SCD	Wed, Sep 2, 2015	18.50	18.90	18.41	18.89
5860	NYSE	SCD	Tue, Sep 1, 2015	18.44	18.65	18.16	18.27
5859	NYSE	SCD	Mon, Aug 31, 2015	19.15	19.19	18.86	18.88
5858	NYSE	SCD	Fri, Aug 28, 2015	19.17	19.27	19.01	19.18
5857	NYSE	SCD	Thu, Aug 27, 2015	19.28	19.41	18.88	19.24
5856	NYSE	SCD	Wed, Aug 26, 2015	18.93	19.13	18.43	19.10
5855	NYSE	SCD	Tue, Aug 25, 2015	19.35	19.35	18.46	18.49
5854	NYSE	SCD	Mon, Aug 24, 2015	18.63	19.21	18.42	18.74
5853	NYSE	SCD	Fri, Aug 21, 2015	20.00	20.08	19.60	19.61
5852	NYSE	SCD	Thu, Aug 20, 2015	20.70	20.70	20.23	20.24
5851	NYSE	SCD	Wed, Aug 19, 2015	20.92	21.12	20.70	20.96
5850	NYSE	SCD	Tue, Aug 18, 2015	21.20	21.25	20.92	21.01
5849	NYSE	SCD	Mon, Aug 17, 2015	21.10	21.28	20.96	21.22
5848	NYSE	SCD	Fri, Aug 14, 2015	21.10	21.16	20.85	21.15
5847	NYSE	SCD	Thu, Aug 13, 2015	21.32	21.35	21.07	21.08
5846	NYSE	SCD	Wed, Aug 12, 2015	20.97	21.33	20.86	21.30
5845	NYSE	SCD	Tue, Aug 11, 2015	21.02	21.33	20.93	21.27
5844	NYSE	SCD	Mon, Aug 10, 2015	21.12	21.44	21.09	21.16
5843	NYSE	SCD	Fri, Aug 7, 2015	20.75	21.03	20.71	20.90
5842	NYSE	SCD	Thu, Aug 6, 2015	21.17	21.17	20.20	20.75
5841	NYSE	SCD	Wed, Aug 5, 2015	21.24	21.33	21.01	21.15
5840	NYSE	SCD	Tue, Aug 4, 2015	21.10	21.28	20.96	21.10
5839	NYSE	SCD	Mon, Aug 3, 2015	21.32	21.44	21.00	21.10
5838	NYSE	SCD	Fri, Jul 31, 2015	21.31	21.40	21.22	21.30
5837	NYSE	SCD	Thu, Jul 30, 2015	21.13	21.27	20.87	21.22
5836	NYSE	SCD	Wed, Jul 29, 2015	21.05	21.23	21.01	21.19
5835	NYSE	SCD	Tue, Jul 28, 2015	20.76	21.11	20.59	21.08
5834	NYSE	SCD	Mon, Jul 27, 2015	20.71	20.82	20.59	20.62
5833	NYSE	SCD	Fri, Jul 24, 2015	20.88	21.12	20.72	20.80
5832	NYSE	SCD	Thu, Jul 23, 2015	20.96	21.16	20.69	20.77
5831	NYSE	SCD	Wed, Jul 22, 2015	19.78	20.90	19.78	20.87
5830	NYSE	SCD	Tue, Jul 21, 2015	19.97	20.01	19.63	19.80
5829	NYSE	SCD	Mon, Jul 20, 2015	20.06	20.12	19.89	19.99
5828	NYSE	SCD	Fri, Jul 17, 2015	20.12	20.14	19.88	20.12
5827	NYSE	SCD	Thu, Jul 16, 2015	19.89	20.12	19.75	20.11
5826	NYSE	SCD	Wed, Jul 15, 2015	19.92	20.00	19.72	19.78
5825	NYSE	SCD	Tue, Jul 14, 2015	19.82	20.00	19.82	19.91
5824	NYSE	SCD	Mon, Jul 13, 2015	19.78	19.91	19.70	19.88
5823	NYSE	SCD	Fri, Jul 10, 2015	19.55	19.70	19.49	19.65
5822	NYSE	SCD	Thu, Jul 9, 2015	19.29	19.51	19.26	19.29
5821	NYSE	SCD	Wed, Jul 8, 2015	19.19	19.24	18.97	19.00
5820	NYSE	SCD	Tue, Jul 7, 2015	19.14	19.37	18.83	19.34
5819	NYSE	SCD	Mon, Jul 6, 2015	19.07	19.17	18.98	19.07
5818	NYSE	SCD	Thu, Jul 2, 2015	19.35	19.47	19.14	19.27
5817	NYSE	SCD	Wed, Jul 1, 2015	19.42	19.51	19.26	19.40
5816	NYSE	SCD	Tue, Jun 30, 2015	19.24	19.33	19.08	19.27
5815	NYSE	SCD	Mon, Jun 29, 2015	19.52	19.73	19.09	19.10
5814	NYSE	SCD	Fri, Jun 26, 2015	19.82	19.85	19.61	19.70
5813	NYSE	SCD	Thu, Jun 25, 2015	19.75	19.95	19.66	19.79
5812	NYSE	SCD	Wed, Jun 24, 2015	19.88	19.97	19.63	19.64
5811	NYSE	SCD	Tue, Jun 23, 2015	20.21	20.26	19.92	19.93
5810	NYSE	SCD	Mon, Jun 22, 2015	20.20	20.30	20.11	20.21
5809	NYSE	SCD	Fri, Jun 19, 2015	20.18	20.26	20.06	20.11
5808	NYSE	SCD	Thu, Jun 18, 2015	20.09	20.34	20.06	20.23
5807	NYSE	SCD	Wed, Jun 17, 2015	20.14	20.23	20.01	20.04
5806	NYSE	SCD	Tue, Jun 16, 2015	19.94	20.10	19.94	20.10
5805	NYSE	SCD	Mon, Jun 15, 2015	19.80	19.96	19.72	19.89
5804	NYSE	SCD	Fri, Jun 12, 2015	20.03	20.16	19.91	19.98
5803	NYSE	SCD	Thu, Jun 11, 2015	20.19	20.24	19.99	20.15
5802	NYSE	SCD	Wed, Jun 10, 2015	19.93	20.19	19.86	20.17
5801	NYSE	SCD	Tue, Jun 9, 2015	19.97	20.01	19.63	19.87
5800	NYSE	SCD	Mon, Jun 8, 2015	20.18	20.24	19.96	19.96
5799	NYSE	SCD	Fri, Jun 5, 2015	20.16	20.29	19.96	20.19
5798	NYSE	SCD	Thu, Jun 4, 2015	20.49	20.60	20.18	20.21
5797	NYSE	SCD	Wed, Jun 3, 2015	20.54	20.70	20.39	20.63
5796	NYSE	SCD	Tue, Jun 2, 2015	20.37	20.65	20.33	20.52
5795	NYSE	SCD	Mon, Jun 1, 2015	20.45	20.53	20.22	20.43
5794	NYSE	SCD	Fri, May 29, 2015	20.52	20.62	20.31	20.42
5793	NYSE	SCD	Thu, May 28, 2015	20.75	20.80	20.52	20.64
5792	NYSE	SCD	Wed, May 27, 2015	20.66	20.80	20.49	20.75
5791	NYSE	SCD	Tue, May 26, 2015	20.87	20.93	20.52	20.65
5790	NYSE	SCD	Fri, May 22, 2015	20.99	21.07	20.82	20.92
5789	NYSE	SCD	Thu, May 21, 2015	20.91	21.21	20.78	21.02
5788	NYSE	SCD	Wed, May 20, 2015	21.02	21.07	20.86	20.91
5787	NYSE	SCD	Tue, May 19, 2015	21.34	21.35	20.93	20.95
5786	NYSE	SCD	Mon, May 18, 2015	21.09	21.32	20.93	21.26
5785	NYSE	SCD	Fri, May 15, 2015	21.18	21.27	21.03	21.08
5784	NYSE	SCD	Thu, May 14, 2015	20.96	21.20	20.93	21.14
5783	NYSE	SCD	Wed, May 13, 2015	20.84	20.95	20.68	20.80
5782	NYSE	SCD	Tue, May 12, 2015	20.88	20.92	20.59	20.85
5781	NYSE	SCD	Mon, May 11, 2015	21.00	21.28	21.00	21.03
5780	NYSE	SCD	Fri, May 8, 2015	20.98	21.13	20.84	21.01
5779	NYSE	SCD	Thu, May 7, 2015	20.64	20.89	20.53	20.71
5778	NYSE	SCD	Wed, May 6, 2015	20.94	20.96	20.52	20.68
5777	NYSE	SCD	Tue, May 5, 2015	21.00	21.28	20.81	20.83
5776	NYSE	SCD	Mon, May 4, 2015	21.06	21.28	21.06	21.07
5775	NYSE	SCD	Fri, May 1, 2015	21.00	21.04	20.85	21.01
5774	NYSE	SCD	Thu, Apr 30, 2015	20.75	21.13	20.68	20.84
5773	NYSE	SCD	Wed, Apr 29, 2015	21.00	21.16	20.72	20.75
5772	NYSE	SCD	Tue, Apr 28, 2015	20.72	21.10	20.45	21.06
5771	NYSE	SCD	Mon, Apr 27, 2015	21.78	21.82	20.72	20.80
5770	NYSE	SCD	Fri, Apr 24, 2015	21.91	21.98	21.71	21.79
5769	NYSE	SCD	Thu, Apr 23, 2015	21.33	21.39	21.09	21.16
5768	NYSE	SCD	Wed, Apr 22, 2015	21.15	21.38	20.93	21.34
5767	NYSE	SCD	Tue, Apr 21, 2015	20.99	21.26	20.90	21.14
5766	NYSE	SCD	Mon, Apr 20, 2015	20.96	20.98	20.71	20.86
5765	NYSE	SCD	Fri, Apr 17, 2015	20.90	20.97	20.66	20.83
5764	NYSE	SCD	Thu, Apr 16, 2015	21.35	21.35	21.07	21.07
5763	NYSE	SCD	Wed, Apr 15, 2015	21.72	21.73	21.30	21.35
5762	NYSE	SCD	Tue, Apr 14, 2015	21.55	21.68	21.37	21.66
5761	NYSE	SCD	Mon, Apr 13, 2015	21.57	21.91	21.45	21.61
5760	NYSE	SCD	Fri, Apr 10, 2015	21.74	21.84	21.63	21.81
5759	NYSE	SCD	Thu, Apr 9, 2015	21.93	21.97	21.65	21.75
5758	NYSE	SCD	Wed, Apr 8, 2015	21.87	22.00	21.81	21.93
5757	NYSE	SCD	Tue, Apr 7, 2015	22.16	22.16	21.75	21.79
5756	NYSE	SCD	Mon, Apr 6, 2015	21.97	22.22	21.90	22.14
5755	NYSE	SCD	Thu, Apr 2, 2015	21.99	22.24	21.94	22.12
5754	NYSE	SCD	Wed, Apr 1, 2015	22.04	22.11	21.77	21.96
5753	NYSE	SCD	Tue, Mar 31, 2015	22.05	22.44	21.94	22.12
5752	NYSE	SCD	Mon, Mar 30, 2015	22.18	22.27	21.96	22.10
5751	NYSE	SCD	Fri, Mar 27, 2015	21.74	22.12	21.71	22.06
5750	NYSE	SCD	Thu, Mar 26, 2015	21.54	21.80	21.44	21.76
5749	NYSE	SCD	Wed, Mar 25, 2015	22.04	22.16	21.65	21.67
5748	NYSE	SCD	Tue, Mar 24, 2015	22.00	22.09	21.78	22.04
5747	NYSE	SCD	Mon, Mar 23, 2015	22.09	22.18	21.99	22.06
5746	NYSE	SCD	Fri, Mar 20, 2015	21.99	22.18	21.93	22.09
5745	NYSE	SCD	Thu, Mar 19, 2015	21.87	21.97	21.74	21.91
5744	NYSE	SCD	Wed, Mar 18, 2015	21.69	21.98	21.36	21.93
5743	NYSE	SCD	Tue, Mar 17, 2015	21.78	21.84	21.61	21.69
5742	NYSE	SCD	Mon, Mar 16, 2015	21.62	21.91	21.55	21.91
5741	NYSE	SCD	Fri, Mar 13, 2015	21.69	21.69	21.35	21.54
5740	NYSE	SCD	Thu, Mar 12, 2015	21.46	21.70	21.39	21.70
5739	NYSE	SCD	Wed, Mar 11, 2015	21.73	21.73	21.26	21.33
5738	NYSE	SCD	Tue, Mar 10, 2015	21.71	21.77	21.56	21.68
5737	NYSE	SCD	Mon, Mar 9, 2015	21.80	21.92	21.58	21.84
5736	NYSE	SCD	Fri, Mar 6, 2015	21.91	22.00	21.63	21.76
5735	NYSE	SCD	Thu, Mar 5, 2015	22.47	22.47	22.01	22.02
5734	NYSE	SCD	Wed, Mar 4, 2015	22.42	22.50	22.33	22.39
5733	NYSE	SCD	Tue, Mar 3, 2015	22.39	22.52	22.21	22.45
5732	NYSE	SCD	Mon, Mar 2, 2015	22.27	22.66	22.27	22.50
5731	NYSE	SCD	Fri, Feb 27, 2015	22.50	22.60	22.27	22.30
5730	NYSE	SCD	Thu, Feb 26, 2015	22.40	22.50	22.28	22.46
5729	NYSE	SCD	Wed, Feb 25, 2015	22.50	22.69	22.30	22.49
5728	NYSE	SCD	Tue, Feb 24, 2015	22.51	22.56	22.23	22.47
5727	NYSE	SCD	Mon, Feb 23, 2015	22.36	22.55	22.30	22.51
5726	NYSE	SCD	Fri, Feb 20, 2015	22.24	22.45	22.04	22.43
5725	NYSE	SCD	Thu, Feb 19, 2015	22.26	22.44	22.15	22.31
5724	NYSE	SCD	Wed, Feb 18, 2015	22.26	22.44	22.21	22.26
5723	NYSE	SCD	Tue, Feb 17, 2015	22.08	22.40	22.08	22.35
5722	NYSE	SCD	Fri, Feb 13, 2015	21.34	22.13	21.22	22.10
5721	NYSE	SCD	Thu, Feb 12, 2015	20.83	21.25	20.81	21.16
5720	NYSE	SCD	Wed, Feb 11, 2015	20.83	20.87	20.63	20.80
5719	NYSE	SCD	Tue, Feb 10, 2015	20.90	20.99	20.55	20.84
5718	NYSE	SCD	Mon, Feb 9, 2015	20.32	20.87	20.29	20.82
5717	NYSE	SCD	Fri, Feb 6, 2015	20.85	20.90	20.39	20.46
5716	NYSE	SCD	Thu, Feb 5, 2015	20.61	20.88	20.50	20.86
5715	NYSE	SCD	Wed, Feb 4, 2015	20.58	20.79	20.46	20.58
5714	NYSE	SCD	Tue, Feb 3, 2015	20.34	20.62	20.23	20.61
5713	NYSE	SCD	Mon, Feb 2, 2015	20.00	20.21	19.52	20.20
5712	NYSE	SCD	Fri, Jan 30, 2015	20.08	20.29	19.89	19.94
5711	NYSE	SCD	Thu, Jan 29, 2015	19.76	20.29	19.48	20.28
5710	NYSE	SCD	Wed, Jan 28, 2015	20.50	20.50	19.74	19.75
5709	NYSE	SCD	Tue, Jan 27, 2015	20.42	20.68	20.25	20.36
5708	NYSE	SCD	Mon, Jan 26, 2015	20.52	20.84	20.44	20.75
5707	NYSE	SCD	Fri, Jan 23, 2015	20.87	20.94	20.50	20.59
5706	NYSE	SCD	Thu, Jan 22, 2015	20.41	20.91	20.23	20.86
5705	NYSE	SCD	Wed, Jan 21, 2015	19.69	20.26	19.63	20.23
5704	NYSE	SCD	Tue, Jan 20, 2015	19.75	19.84	19.50	19.79
5703	NYSE	SCD	Fri, Jan 16, 2015	19.62	19.80	19.58	19.77
5702	NYSE	SCD	Thu, Jan 15, 2015	20.12	20.20	19.52	19.66
5701	NYSE	SCD	Wed, Jan 14, 2015	19.98	20.13	19.79	20.08
5700	NYSE	SCD	Tue, Jan 13, 2015	20.42	20.64	20.00	20.26
5699	NYSE	SCD	Mon, Jan 12, 2015	20.28	20.39	19.98	20.18
5698	NYSE	SCD	Fri, Jan 9, 2015	20.58	20.59	20.24	20.29
5697	NYSE	SCD	Thu, Jan 8, 2015	19.84	20.56	19.79	20.55
5696	NYSE	SCD	Wed, Jan 7, 2015	19.30	19.64	19.10	19.64
5695	NYSE	SCD	Tue, Jan 6, 2015	19.63	19.81	19.00	19.14
5694	NYSE	SCD	Mon, Jan 5, 2015	20.17	20.17	19.61	19.67
5693	NYSE	SCD	Fri, Jan 2, 2015	20.85	20.85	20.06	20.25
5692	NYSE	SCD	Wed, Dec 31, 2014	20.82	21.16	20.73	20.77
5691	NYSE	SCD	Tue, Dec 30, 2014	20.76	21.00	20.76	20.79
5690	NYSE	SCD	Mon, Dec 29, 2014	20.58	20.87	20.58	20.83
5689	NYSE	SCD	Fri, Dec 26, 2014	20.59	20.72	20.54	20.66
5688	NYSE	SCD	Wed, Dec 24, 2014	20.59	20.61	20.48	20.50
5687	NYSE	SCD	Tue, Dec 23, 2014	20.22	20.63	20.20	20.56
5686	NYSE	SCD	Mon, Dec 22, 2014	20.15	20.27	20.03	20.14
5685	NYSE	SCD	Fri, Dec 19, 2014	19.96	20.22	19.91	20.09
5684	NYSE	SCD	Thu, Dec 18, 2014	19.82	19.91	19.65	19.89
5683	NYSE	SCD	Wed, Dec 17, 2014	19.30	19.60	19.23	19.58
5682	NYSE	SCD	Tue, Dec 16, 2014	19.33	19.58	19.18	19.18
5681	NYSE	SCD	Mon, Dec 15, 2014	19.61	19.66	19.18	19.37
5680	NYSE	SCD	Fri, Dec 12, 2014	19.95	20.02	19.56	19.57
5679	NYSE	SCD	Thu, Dec 11, 2014	20.22	20.39	20.09	20.15
5678	NYSE	SCD	Wed, Dec 10, 2014	20.40	20.47	20.12	20.17
5677	NYSE	SCD	Tue, Dec 9, 2014	20.10	20.44	20.07	20.43
5676	NYSE	SCD	Mon, Dec 8, 2014	20.55	20.62	20.19	20.24
5675	NYSE	SCD	Fri, Dec 5, 2014	20.50	20.68	20.47	20.54
5674	NYSE	SCD	Thu, Dec 4, 2014	20.47	20.56	20.38	20.51
5673	NYSE	SCD	Wed, Dec 3, 2014	20.47	20.59	20.42	20.53
5672	NYSE	SCD	Tue, Dec 2, 2014	20.34	20.58	20.28	20.55
5671	NYSE	SCD	Mon, Dec 1, 2014	20.28	20.40	20.19	20.25
5670	NYSE	SCD	Fri, Nov 28, 2014	20.37	20.37	20.13	20.29
5669	NYSE	SCD	Wed, Nov 26, 2014	20.17	20.29	20.13	20.28
5668	NYSE	SCD	Tue, Nov 25, 2014	20.24	20.43	20.21	20.28
5667	NYSE	SCD	Mon, Nov 24, 2014	20.20	20.29	20.12	20.23
5666	NYSE	SCD	Fri, Nov 21, 2014	20.19	20.22	19.95	20.12
5665	NYSE	SCD	Thu, Nov 20, 2014	19.80	20.07	19.79	20.00
5664	NYSE	SCD	Wed, Nov 19, 2014	19.80	19.92	19.76	19.86
5663	NYSE	SCD	Tue, Nov 18, 2014	19.62	19.95	19.61	19.84
5662	NYSE	SCD	Mon, Nov 17, 2014	19.44	19.72	19.38	19.59
5661	NYSE	SCD	Fri, Nov 14, 2014	19.43	19.54	19.40	19.44
5660	NYSE	SCD	Thu, Nov 13, 2014	19.50	19.65	19.45	19.51
5659	NYSE	SCD	Wed, Nov 12, 2014	19.27	19.50	19.26	19.42
5658	NYSE	SCD	Tue, Nov 11, 2014	19.39	19.45	19.33	19.37
5657	NYSE	SCD	Mon, Nov 10, 2014	19.25	19.42	19.21	19.41
5656	NYSE	SCD	Fri, Nov 7, 2014	19.33	19.39	19.16	19.21
5655	NYSE	SCD	Thu, Nov 6, 2014	19.24	19.40	19.15	19.39
5654	NYSE	SCD	Wed, Nov 5, 2014	19.22	19.28	19.10	19.22
5653	NYSE	SCD	Tue, Nov 4, 2014	19.23	19.43	19.00	19.04
5652	NYSE	SCD	Mon, Nov 3, 2014	19.40	19.40	19.18	19.25
5651	NYSE	SCD	Fri, Oct 31, 2014	19.44	19.57	19.19	19.39
5650	NYSE	SCD	Thu, Oct 30, 2014	18.84	19.38	18.71	19.20
5649	NYSE	SCD	Wed, Oct 29, 2014	18.94	18.98	18.79	18.92
5648	NYSE	SCD	Tue, Oct 28, 2014	18.72	18.96	18.71	18.93
5647	NYSE	SCD	Mon, Oct 27, 2014	18.63	18.80	18.56	18.66
5646	NYSE	SCD	Fri, Oct 24, 2014	18.66	18.73	18.55	18.66
5645	NYSE	SCD	Thu, Oct 23, 2014	18.56	18.70	18.36	18.62
5644	NYSE	SCD	Wed, Oct 22, 2014	18.11	18.75	18.02	18.45
5643	NYSE	SCD	Tue, Oct 21, 2014	17.65	18.05	17.59	17.90
5642	NYSE	SCD	Mon, Oct 20, 2014	17.46	17.57	17.39	17.49
5641	NYSE	SCD	Fri, Oct 17, 2014	17.45	17.60	17.28	17.47
5640	NYSE	SCD	Thu, Oct 16, 2014	16.75	17.45	16.75	17.32
5639	NYSE	SCD	Wed, Oct 15, 2014	16.42	17.15	16.37	17.03
5638	NYSE	SCD	Tue, Oct 14, 2014	16.62	16.92	16.59	16.72
5637	NYSE	SCD	Mon, Oct 13, 2014	16.84	16.90	16.50	16.51
5636	NYSE	SCD	Fri, Oct 10, 2014	17.04	17.30	16.80	16.85
5635	NYSE	SCD	Thu, Oct 9, 2014	17.72	17.72	17.03	17.07
5634	NYSE	SCD	Wed, Oct 8, 2014	17.31	17.77	17.24	17.76
5633	NYSE	SCD	Tue, Oct 7, 2014	17.64	17.74	17.33	17.33
5632	NYSE	SCD	Mon, Oct 6, 2014	18.09	18.11	17.61	17.79
5631	NYSE	SCD	Fri, Oct 3, 2014	17.95	18.11	17.88	18.06
5630	NYSE	SCD	Thu, Oct 2, 2014	17.87	17.94	17.39	17.80
5629	NYSE	SCD	Wed, Oct 1, 2014	18.27	18.28	17.85	17.90
5628	NYSE	SCD	Tue, Sep 30, 2014	18.39	18.45	18.25	18.32
5627	NYSE	SCD	Mon, Sep 29, 2014	18.29	18.51	17.96	18.39
5626	NYSE	SCD	Fri, Sep 26, 2014	18.17	18.48	18.09	18.42
5625	NYSE	SCD	Thu, Sep 25, 2014	18.15	18.21	17.95	18.14
5624	NYSE	SCD	Wed, Sep 24, 2014	18.16	18.30	17.89	18.24
5623	NYSE	SCD	Tue, Sep 23, 2014	18.22	18.34	18.10	18.15
5622	NYSE	SCD	Mon, Sep 22, 2014	18.75	18.78	18.19	18.21
5621	NYSE	SCD	Fri, Sep 19, 2014	18.84	18.87	18.68	18.81
5620	NYSE	SCD	Thu, Sep 18, 2014	18.62	18.80	18.61	18.74
5619	NYSE	SCD	Wed, Sep 17, 2014	18.68	18.85	18.55	18.60
5618	NYSE	SCD	Tue, Sep 16, 2014	18.72	18.74	18.59	18.66
5617	NYSE	SCD	Mon, Sep 15, 2014	18.90	18.96	18.76	18.80
5616	NYSE	SCD	Fri, Sep 12, 2014	19.27	19.27	18.77	18.86
5615	NYSE	SCD	Thu, Sep 11, 2014	19.18	19.31	19.12	19.23
5614	NYSE	SCD	Wed, Sep 10, 2014	19.29	19.31	19.05	19.27
5613	NYSE	SCD	Tue, Sep 9, 2014	19.37	19.37	19.13	19.26
5612	NYSE	SCD	Mon, Sep 8, 2014	19.43	19.59	19.33	19.38
5611	NYSE	SCD	Fri, Sep 5, 2014	19.57	19.61	19.35	19.49
5610	NYSE	SCD	Thu, Sep 4, 2014	19.61	19.83	19.53	19.62
5609	NYSE	SCD	Wed, Sep 3, 2014	19.63	19.82	19.57	19.62
5608	NYSE	SCD	Tue, Sep 2, 2014	19.54	19.64	19.46	19.61
5607	NYSE	SCD	Fri, Aug 29, 2014	19.80	19.80	19.51	19.53
5606	NYSE	SCD	Thu, Aug 28, 2014	19.87	19.91	19.73	19.77
5605	NYSE	SCD	Wed, Aug 27, 2014	19.84	19.95	19.68	19.94
5604	NYSE	SCD	Tue, Aug 26, 2014	19.87	19.91	19.69	19.73
5603	NYSE	SCD	Mon, Aug 25, 2014	19.97	19.97	19.74	19.81
5602	NYSE	SCD	Fri, Aug 22, 2014	19.93	19.97	19.71	19.84
5601	NYSE	SCD	Thu, Aug 21, 2014	19.96	19.99	19.87	19.92
5600	NYSE	SCD	Wed, Aug 20, 2014	19.87	20.00	19.86	19.97
5599	NYSE	SCD	Tue, Aug 19, 2014	20.10	20.16	19.91	19.97
5598	NYSE	SCD	Mon, Aug 18, 2014	19.97	20.11	19.97	20.08
5597	NYSE	SCD	Fri, Aug 15, 2014	19.90	20.07	19.69	19.82
5596	NYSE	SCD	Thu, Aug 14, 2014	19.85	19.91	19.75	19.85
5595	NYSE	SCD	Wed, Aug 13, 2014	19.55	19.91	19.53	19.85
5594	NYSE	SCD	Tue, Aug 12, 2014	19.52	19.55	19.38	19.53
5593	NYSE	SCD	Mon, Aug 11, 2014	19.40	19.64	19.40	19.50
5592	NYSE	SCD	Fri, Aug 8, 2014	18.93	19.38	18.93	19.37
5591	NYSE	SCD	Thu, Aug 7, 2014	19.54	19.67	19.23	19.25
5590	NYSE	SCD	Wed, Aug 6, 2014	19.59	19.61	19.42	19.48
5589	NYSE	SCD	Tue, Aug 5, 2014	19.74	19.84	19.61	19.72
5588	NYSE	SCD	Mon, Aug 4, 2014	19.54	19.82	19.45	19.78
5587	NYSE	SCD	Fri, Aug 1, 2014	20.05	20.32	19.46	19.54
5586	NYSE	SCD	Thu, Jul 31, 2014	19.98	20.01	19.67	19.71
5585	NYSE	SCD	Wed, Jul 30, 2014	20.54	20.59	20.13	20.17
5584	NYSE	SCD	Tue, Jul 29, 2014	20.25	20.64	20.18	20.54
5583	NYSE	SCD	Mon, Jul 28, 2014	20.16	20.33	19.88	20.23
5582	NYSE	SCD	Fri, Jul 25, 2014	19.87	20.12	19.87	19.99
5581	NYSE	SCD	Thu, Jul 24, 2014	20.37	20.37	19.84	20.15
5580	NYSE	SCD	Wed, Jul 23, 2014	19.89	19.89	19.70	19.85
5579	NYSE	SCD	Tue, Jul 22, 2014	19.74	19.85	19.63	19.83
5578	NYSE	SCD	Mon, Jul 21, 2014	19.48	19.79	19.40	19.75
5577	NYSE	SCD	Fri, Jul 18, 2014	19.30	19.44	19.05	19.40
5576	NYSE	SCD	Thu, Jul 17, 2014	19.17	19.28	18.98	19.03
5575	NYSE	SCD	Wed, Jul 16, 2014	19.37	19.49	19.24	19.28
5574	NYSE	SCD	Tue, Jul 15, 2014	19.24	19.38	19.19	19.27
5573	NYSE	SCD	Mon, Jul 14, 2014	19.26	19.45	18.84	19.41
5572	NYSE	SCD	Fri, Jul 11, 2014	19.11	19.40	19.09	19.32
5571	NYSE	SCD	Thu, Jul 10, 2014	19.00	19.16	18.86	19.13
5570	NYSE	SCD	Wed, Jul 9, 2014	19.07	19.29	18.84	19.28
5569	NYSE	SCD	Tue, Jul 8, 2014	19.33	19.35	18.85	18.97
5568	NYSE	SCD	Mon, Jul 7, 2014	19.40	19.41	19.25	19.30
5567	NYSE	SCD	Thu, Jul 3, 2014	19.53	19.55	19.36	19.39
5566	NYSE	SCD	Wed, Jul 2, 2014	19.48	19.50	19.36	19.38
5565	NYSE	SCD	Tue, Jul 1, 2014	19.55	19.61	19.40	19.49
5564	NYSE	SCD	Mon, Jun 30, 2014	19.54	19.62	19.38	19.51
5563	NYSE	SCD	Fri, Jun 27, 2014	19.47	19.59	19.37	19.53
5562	NYSE	SCD	Thu, Jun 26, 2014	19.44	19.51	19.28	19.40
5561	NYSE	SCD	Wed, Jun 25, 2014	19.35	19.53	19.22	19.46
5560	NYSE	SCD	Tue, Jun 24, 2014	19.49	19.50	19.27	19.35
5559	NYSE	SCD	Mon, Jun 23, 2014	19.70	19.73	19.47	19.55
5558	NYSE	SCD	Fri, Jun 20, 2014	19.50	19.66	19.50	19.66
5557	NYSE	SCD	Thu, Jun 19, 2014	19.51	19.69	19.23	19.50
5556	NYSE	SCD	Wed, Jun 18, 2014	19.59	19.63	19.47	19.54
5555	NYSE	SCD	Tue, Jun 17, 2014	19.54	19.68	19.48	19.62
5554	NYSE	SCD	Mon, Jun 16, 2014	19.60	19.62	19.39	19.55
5553	NYSE	SCD	Fri, Jun 13, 2014	19.56	19.65	19.48	19.56
5552	NYSE	SCD	Thu, Jun 12, 2014	19.65	19.72	19.49	19.56
5551	NYSE	SCD	Wed, Jun 11, 2014	19.62	19.76	19.55	19.69
5550	NYSE	SCD	Tue, Jun 10, 2014	19.64	19.78	19.57	19.58
5549	NYSE	SCD	Mon, Jun 9, 2014	19.53	19.71	19.37	19.63
5548	NYSE	SCD	Fri, Jun 6, 2014	19.58	19.60	19.47	19.50
5547	NYSE	SCD	Thu, Jun 5, 2014	19.40	19.61	19.36	19.58
5546	NYSE	SCD	Wed, Jun 4, 2014	19.30	19.39	19.28	19.32
5545	NYSE	SCD	Tue, Jun 3, 2014	19.14	19.35	19.11	19.32
5544	NYSE	SCD	Mon, Jun 2, 2014	19.13	19.27	19.10	19.24
5543	NYSE	SCD	Fri, May 30, 2014	19.06	19.21	18.92	19.12
5542	NYSE	SCD	Thu, May 29, 2014	19.03	19.50	18.96	19.11
5541	NYSE	SCD	Wed, May 28, 2014	18.80	19.02	18.70	18.93
5540	NYSE	SCD	Tue, May 27, 2014	18.74	18.91	18.63	18.82
5539	NYSE	SCD	Fri, May 23, 2014	18.50	18.62	18.43	18.56
5538	NYSE	SCD	Thu, May 22, 2014	18.28	18.55	18.14	18.55
5537	NYSE	SCD	Wed, May 21, 2014	17.90	18.36	17.90	18.24
5536	NYSE	SCD	Tue, May 20, 2014	17.81	17.99	17.77	17.93
5535	NYSE	SCD	Mon, May 19, 2014	17.77	17.90	17.72	17.82
5534	NYSE	SCD	Fri, May 16, 2014	17.57	17.84	17.47	17.80
5533	NYSE	SCD	Thu, May 15, 2014	17.71	17.73	17.38	17.56
5532	NYSE	SCD	Wed, May 14, 2014	17.89	18.04	17.74	17.74
5531	NYSE	SCD	Tue, May 13, 2014	17.93	18.00	17.86	17.94
5530	NYSE	SCD	Mon, May 12, 2014	17.88	17.97	17.74	17.91
5529	NYSE	SCD	Fri, May 9, 2014	17.70	17.98	17.62	17.84
5528	NYSE	SCD	Thu, May 8, 2014	17.46	17.78	17.38	17.45
5527	NYSE	SCD	Wed, May 7, 2014	17.57	17.66	17.27	17.49
5526	NYSE	SCD	Tue, May 6, 2014	17.40	17.60	17.40	17.48
5525	NYSE	SCD	Mon, May 5, 2014	17.31	17.46	17.20	17.42
5524	NYSE	SCD	Fri, May 2, 2014	17.37	17.61	17.34	17.40
5523	NYSE	SCD	Thu, May 1, 2014	17.46	17.56	17.33	17.34
5522	NYSE	SCD	Wed, Apr 30, 2014	17.13	17.51	16.95	17.42
5521	NYSE	SCD	Tue, Apr 29, 2014	16.95	17.21	16.89	17.14
5520	NYSE	SCD	Mon, Apr 28, 2014	17.13	17.29	16.70	16.90
5519	NYSE	SCD	Fri, Apr 25, 2014	17.24	17.32	17.08	17.20
5518	NYSE	SCD	Thu, Apr 24, 2014	17.53	17.54	16.98	17.30
5517	NYSE	SCD	Wed, Apr 23, 2014	17.43	17.57	17.35	17.43
5516	NYSE	SCD	Tue, Apr 22, 2014	17.52	17.93	17.30	17.36
5515	NYSE	SCD	Mon, Apr 21, 2014	16.94	17.01	16.83	16.87
5514	NYSE	SCD	Thu, Apr 17, 2014	17.00	17.10	16.89	16.93
5513	NYSE	SCD	Wed, Apr 16, 2014	16.45	17.00	16.40	16.98
5512	NYSE	SCD	Tue, Apr 15, 2014	16.39	16.51	16.14	16.30
5511	NYSE	SCD	Mon, Apr 14, 2014	16.37	16.44	16.22	16.33
5510	NYSE	SCD	Fri, Apr 11, 2014	16.39	16.43	16.20	16.28
5509	NYSE	SCD	Thu, Apr 10, 2014	16.72	16.86	16.44	16.48
5508	NYSE	SCD	Wed, Apr 9, 2014	16.58	16.85	16.53	16.74
5507	NYSE	SCD	Tue, Apr 8, 2014	16.50	16.76	16.46	16.49
5506	NYSE	SCD	Mon, Apr 7, 2014	16.87	16.90	16.38	16.49
5505	NYSE	SCD	Fri, Apr 4, 2014	17.17	17.21	16.89	16.92
5504	NYSE	SCD	Thu, Apr 3, 2014	17.30	17.44	17.07	17.09
5503	NYSE	SCD	Wed, Apr 2, 2014	17.30	17.33	17.21	17.23
5502	NYSE	SCD	Tue, Apr 1, 2014	17.23	17.34	17.07	17.30
5501	NYSE	SCD	Mon, Mar 31, 2014	17.17	17.20	17.00	17.14
5500	NYSE	SCD	Fri, Mar 28, 2014	16.80	17.27	16.78	17.04
5499	NYSE	SCD	Thu, Mar 27, 2014	16.61	16.78	16.56	16.76
5498	NYSE	SCD	Wed, Mar 26, 2014	16.99	17.04	16.61	16.62
5497	NYSE	SCD	Tue, Mar 25, 2014	17.06	17.16	16.90	16.93
5496	NYSE	SCD	Mon, Mar 24, 2014	17.02	17.16	16.86	16.96
5495	NYSE	SCD	Fri, Mar 21, 2014	17.21	17.27	16.99	17.01
5494	NYSE	SCD	Thu, Mar 20, 2014	17.06	17.29	17.01	17.15
5493	NYSE	SCD	Wed, Mar 19, 2014	17.31	17.38	16.97	17.11
5492	NYSE	SCD	Tue, Mar 18, 2014	17.15	17.37	16.99	17.34
5491	NYSE	SCD	Mon, Mar 17, 2014	17.17	17.30	17.05	17.12
5490	NYSE	SCD	Fri, Mar 14, 2014	17.35	17.42	17.05	17.10
5489	NYSE	SCD	Thu, Mar 13, 2014	17.51	17.57	17.31	17.39
5488	NYSE	SCD	Wed, Mar 12, 2014	17.43	18.00	17.28	17.46
5487	NYSE	SCD	Tue, Mar 11, 2014	17.46	17.60	17.31	17.49
5486	NYSE	SCD	Mon, Mar 10, 2014	17.70	17.76	17.38	17.46
5485	NYSE	SCD	Fri, Mar 7, 2014	17.64	17.78	17.53	17.75
5484	NYSE	SCD	Thu, Mar 6, 2014	17.37	17.65	17.35	17.59
5483	NYSE	SCD	Wed, Mar 5, 2014	17.38	17.43	17.20	17.32
5482	NYSE	SCD	Tue, Mar 4, 2014	17.45	17.51	17.32	17.33
5481	NYSE	SCD	Mon, Mar 3, 2014	17.50	17.50	17.05	17.22
5480	NYSE	SCD	Fri, Feb 28, 2014	17.50	17.83	17.50	17.72
5479	NYSE	SCD	Thu, Feb 27, 2014	17.06	17.49	16.98	17.49
5478	NYSE	SCD	Wed, Feb 26, 2014	17.19	17.23	17.04	17.11
5477	NYSE	SCD	Tue, Feb 25, 2014	17.14	17.20	16.98	17.19
5476	NYSE	SCD	Mon, Feb 24, 2014	16.89	17.29	16.85	17.17
5475	NYSE	SCD	Fri, Feb 21, 2014	17.05	17.08	16.83	16.84
5474	NYSE	SCD	Thu, Feb 20, 2014	16.77	17.05	16.72	17.02
5473	NYSE	SCD	Wed, Feb 19, 2014	16.43	16.95	16.40	16.70
5472	NYSE	SCD	Tue, Feb 18, 2014	16.54	16.56	16.29	16.42
5471	NYSE	SCD	Fri, Feb 14, 2014	17.00	17.05	16.37	16.48
5470	NYSE	SCD	Thu, Feb 13, 2014	16.89	17.14	16.82	17.13
5469	NYSE	SCD	Wed, Feb 12, 2014	16.55	16.97	16.53	16.96
5468	NYSE	SCD	Tue, Feb 11, 2014	16.69	16.72	16.49	16.55
5467	NYSE	SCD	Mon, Feb 10, 2014	16.56	16.73	16.40	16.60
5466	NYSE	SCD	Fri, Feb 7, 2014	16.74	16.81	16.51	16.60
5465	NYSE	SCD	Thu, Feb 6, 2014	16.36	16.70	16.32	16.70
5464	NYSE	SCD	Wed, Feb 5, 2014	16.28	16.37	16.12	16.27
5463	NYSE	SCD	Tue, Feb 4, 2014	16.08	16.53	16.08	16.37
5462	NYSE	SCD	Mon, Feb 3, 2014	16.34	16.41	15.90	16.05
5461	NYSE	SCD	Fri, Jan 31, 2014	16.29	16.49	16.21	16.32
5460	NYSE	SCD	Thu, Jan 30, 2014	16.60	16.70	16.49	16.57
5459	NYSE	SCD	Wed, Jan 29, 2014	16.63	16.68	16.43	16.44
5458	NYSE	SCD	Tue, Jan 28, 2014	16.56	16.79	16.55	16.78
5457	NYSE	SCD	Mon, Jan 27, 2014	16.77	16.82	16.32	16.47
5456	NYSE	SCD	Fri, Jan 24, 2014	17.05	17.08	16.67	16.79
5455	NYSE	SCD	Thu, Jan 23, 2014	17.42	17.42	17.18	17.21
5454	NYSE	SCD	Wed, Jan 22, 2014	17.53	17.60	17.41	17.56
5453	NYSE	SCD	Tue, Jan 21, 2014	17.56	17.73	17.45	17.53
5452	NYSE	SCD	Fri, Jan 17, 2014	17.55	17.62	17.41	17.46
5451	NYSE	SCD	Thu, Jan 16, 2014	17.67	17.70	17.49	17.54
5450	NYSE	SCD	Wed, Jan 15, 2014	17.72	17.85	17.66	17.72
5449	NYSE	SCD	Tue, Jan 14, 2014	17.44	17.75	17.38	17.74
5448	NYSE	SCD	Mon, Jan 13, 2014	17.56	17.61	17.37	17.41
5447	NYSE	SCD	Fri, Jan 10, 2014	17.45	17.64	17.38	17.63
5446	NYSE	SCD	Thu, Jan 9, 2014	17.53	17.58	17.26	17.40
5445	NYSE	SCD	Wed, Jan 8, 2014	17.46	17.54	17.30	17.52
5444	NYSE	SCD	Tue, Jan 7, 2014	17.45	17.57	17.38	17.50
5443	NYSE	SCD	Mon, Jan 6, 2014	17.71	17.71	17.31	17.37
5442	NYSE	SCD	Fri, Jan 3, 2014	17.66	17.70	17.60	17.62
5441	NYSE	SCD	Thu, Jan 2, 2014	17.60	17.67	17.47	17.60
5440	NYSE	SCD	Tue, Dec 31, 2013	17.60	17.81	17.56	17.70
5439	NYSE	SCD	Mon, Dec 30, 2013	17.38	17.61	17.37	17.57
5438	NYSE	SCD	Fri, Dec 27, 2013	17.44	17.49	17.32	17.42
5437	NYSE	SCD	Thu, Dec 26, 2013	17.16	17.35	17.15	17.33
5436	NYSE	SCD	Tue, Dec 24, 2013	16.96	17.19	16.96	17.19
5435	NYSE	SCD	Mon, Dec 23, 2013	17.03	17.05	16.80	17.00
5434	NYSE	SCD	Fri, Dec 20, 2013	16.85	16.97	16.77	16.90
5433	NYSE	SCD	Thu, Dec 19, 2013	16.83	16.99	16.73	16.78
5432	NYSE	SCD	Wed, Dec 18, 2013	16.42	16.84	16.30	16.82
5431	NYSE	SCD	Tue, Dec 17, 2013	16.43	16.58	16.31	16.37
5430	NYSE	SCD	Mon, Dec 16, 2013	16.55	16.67	16.43	16.43
5429	NYSE	SCD	Fri, Dec 13, 2013	16.70	16.81	16.49	16.50
5428	NYSE	SCD	Thu, Dec 12, 2013	16.70	16.88	16.67	16.68
5427	NYSE	SCD	Wed, Dec 11, 2013	17.06	17.08	16.74	16.76
5426	NYSE	SCD	Tue, Dec 10, 2013	17.08	17.31	17.03	17.06
5425	NYSE	SCD	Mon, Dec 9, 2013	16.94	17.12	16.88	17.11
5424	NYSE	SCD	Fri, Dec 6, 2013	16.87	16.97	16.78	16.88
5423	NYSE	SCD	Thu, Dec 5, 2013	16.98	16.99	16.74	16.77
5422	NYSE	SCD	Wed, Dec 4, 2013	16.85	17.15	16.72	16.99
5421	NYSE	SCD	Tue, Dec 3, 2013	17.28	17.28	16.92	16.96
5420	NYSE	SCD	Mon, Dec 2, 2013	17.41	17.46	17.20	17.23
5419	NYSE	SCD	Fri, Nov 29, 2013	17.33	17.52	17.29	17.40
5418	NYSE	SCD	Wed, Nov 27, 2013	17.29	17.48	17.24	17.38
5417	NYSE	SCD	Tue, Nov 26, 2013	17.09	17.36	17.06	17.28
5416	NYSE	SCD	Mon, Nov 25, 2013	17.35	17.39	17.06	17.08
5415	NYSE	SCD	Fri, Nov 22, 2013	17.34	17.54	17.30	17.34
5414	NYSE	SCD	Thu, Nov 21, 2013	17.04	17.30	16.97	17.30
5413	NYSE	SCD	Wed, Nov 20, 2013	17.04	17.17	16.93	16.96
5412	NYSE	SCD	Tue, Nov 19, 2013	17.01	17.26	16.99	17.03
5411	NYSE	SCD	Mon, Nov 18, 2013	17.03	17.25	16.98	17.05
5410	NYSE	SCD	Fri, Nov 15, 2013	16.85	17.19	16.84	16.95
5409	NYSE	SCD	Thu, Nov 14, 2013	17.06	17.32	17.02	17.28
5408	NYSE	SCD	Wed, Nov 13, 2013	16.74	17.05	16.68	17.04
5407	NYSE	SCD	Tue, Nov 12, 2013	16.94	17.02	16.82	16.85
5406	NYSE	SCD	Mon, Nov 11, 2013	16.98	17.00	16.87	16.94
5405	NYSE	SCD	Fri, Nov 8, 2013	16.74	16.97	16.68	16.94
5404	NYSE	SCD	Thu, Nov 7, 2013	17.05	17.16	16.69	16.70
5403	NYSE	SCD	Wed, Nov 6, 2013	16.85	17.10	16.83	17.00
5402	NYSE	SCD	Tue, Nov 5, 2013	16.88	16.89	16.70	16.74
5401	NYSE	SCD	Mon, Nov 4, 2013	16.97	17.00	16.84	16.89
5400	NYSE	SCD	Fri, Nov 1, 2013	16.80	16.98	16.79	16.91
5399	NYSE	SCD	Thu, Oct 31, 2013	16.61	16.88	16.53	16.80
5398	NYSE	SCD	Wed, Oct 30, 2013	16.61	16.70	16.50	16.62
5397	NYSE	SCD	Tue, Oct 29, 2013	16.34	16.69	16.29	16.62
5396	NYSE	SCD	Mon, Oct 28, 2013	16.10	16.39	16.09	16.34
5395	NYSE	SCD	Fri, Oct 25, 2013	15.89	16.27	15.85	16.15
5394	NYSE	SCD	Thu, Oct 24, 2013	15.45	16.00	15.28	15.91
5393	NYSE	SCD	Wed, Oct 23, 2013	15.63	15.68	15.31	15.40
5392	NYSE	SCD	Tue, Oct 22, 2013	15.84	15.87	15.62	15.67
5391	NYSE	SCD	Mon, Oct 21, 2013	16.06	16.06	15.59	15.82
5390	NYSE	SCD	Fri, Oct 18, 2013	16.30	16.42	15.82	16.04
5389	NYSE	SCD	Thu, Oct 17, 2013	16.94	16.99	16.72	16.89
5388	NYSE	SCD	Wed, Oct 16, 2013	16.94	17.02	16.72	17.01
5387	NYSE	SCD	Tue, Oct 15, 2013	17.05	17.23	16.79	16.86
5386	NYSE	SCD	Mon, Oct 14, 2013	16.82	16.95	16.56	16.93
5385	NYSE	SCD	Fri, Oct 11, 2013	16.78	16.94	16.68	16.93
5384	NYSE	SCD	Thu, Oct 10, 2013	16.54	16.73	16.51	16.68
5383	NYSE	SCD	Wed, Oct 9, 2013	16.58	16.62	16.27	16.40
5382	NYSE	SCD	Tue, Oct 8, 2013	16.77	16.78	16.49	16.57
5381	NYSE	SCD	Mon, Oct 7, 2013	16.84	16.87	16.73	16.74
5380	NYSE	SCD	Fri, Oct 4, 2013	16.88	17.05	16.85	16.99
5379	NYSE	SCD	Thu, Oct 3, 2013	17.04	17.08	16.74	16.83
5378	NYSE	SCD	Wed, Oct 2, 2013	17.05	17.15	16.93	17.11
5377	NYSE	SCD	Tue, Oct 1, 2013	16.83	17.25	16.83	17.15
5376	NYSE	SCD	Mon, Sep 30, 2013	17.00	17.23	16.92	17.18
5375	NYSE	SCD	Fri, Sep 27, 2013	17.22	17.34	17.11	17.15
5374	NYSE	SCD	Thu, Sep 26, 2013	17.11	17.28	16.91	17.28
5373	NYSE	SCD	Wed, Sep 25, 2013	17.06	17.29	17.00	17.10
5372	NYSE	SCD	Tue, Sep 24, 2013	17.05	17.29	17.05	17.08
5371	NYSE	SCD	Mon, Sep 23, 2013	17.20	17.24	16.92	17.07
5370	NYSE	SCD	Fri, Sep 20, 2013	17.52	17.55	17.22	17.28
5369	NYSE	SCD	Thu, Sep 19, 2013	17.12	17.54	17.09	17.51
5368	NYSE	SCD	Wed, Sep 18, 2013	16.97	17.15	16.91	17.02
5367	NYSE	SCD	Tue, Sep 17, 2013	16.90	17.03	16.82	16.92
5366	NYSE	SCD	Mon, Sep 16, 2013	17.11	17.13	16.83	16.90
5365	NYSE	SCD	Fri, Sep 13, 2013	16.80	16.87	16.68	16.86
5364	NYSE	SCD	Thu, Sep 12, 2013	16.82	16.95	16.71	16.73
5363	NYSE	SCD	Wed, Sep 11, 2013	16.54	16.87	16.54	16.86
5362	NYSE	SCD	Tue, Sep 10, 2013	16.36	16.65	16.36	16.55
5361	NYSE	SCD	Mon, Sep 9, 2013	16.19	16.39	16.15	16.30
5360	NYSE	SCD	Fri, Sep 6, 2013	16.17	16.29	15.97	16.16
5359	NYSE	SCD	Thu, Sep 5, 2013	16.12	16.32	16.12	16.14
5358	NYSE	SCD	Wed, Sep 4, 2013	16.02	16.18	15.99	16.17
5357	NYSE	SCD	Tue, Sep 3, 2013	15.96	16.22	15.93	16.04
5356	NYSE	SCD	Fri, Aug 30, 2013	15.88	15.90	15.60	15.72
5355	NYSE	SCD	Thu, Aug 29, 2013	15.57	16.12	15.52	15.89
5354	NYSE	SCD	Wed, Aug 28, 2013	15.64	15.74	15.58	15.65
5353	NYSE	SCD	Tue, Aug 27, 2013	15.83	15.96	15.66	15.66
5352	NYSE	SCD	Mon, Aug 26, 2013	16.01	16.09	15.94	16.01
5351	NYSE	SCD	Fri, Aug 23, 2013	16.00	16.03	15.95	16.01
5350	NYSE	SCD	Thu, Aug 22, 2013	15.89	16.04	15.87	16.00
5349	NYSE	SCD	Wed, Aug 21, 2013	16.00	16.13	15.87	15.89
5348	NYSE	SCD	Tue, Aug 20, 2013	15.96	16.17	15.84	16.03
5347	NYSE	SCD	Mon, Aug 19, 2013	16.70	16.70	15.81	15.85
5346	NYSE	SCD	Fri, Aug 16, 2013	15.84	15.96	15.79	15.92
5345	NYSE	SCD	Thu, Aug 15, 2013	15.94	16.04	15.83	15.83
5344	NYSE	SCD	Wed, Aug 14, 2013	16.10	16.16	16.05	16.07
5343	NYSE	SCD	Tue, Aug 13, 2013	16.23	16.35	16.09	16.10
5342	NYSE	SCD	Mon, Aug 12, 2013	16.02	16.38	15.99	16.24
5341	NYSE	SCD	Fri, Aug 9, 2013	15.96	16.22	15.96	16.13
5340	NYSE	SCD	Thu, Aug 8, 2013	16.06	16.09	15.93	16.01
5339	NYSE	SCD	Wed, Aug 7, 2013	15.98	16.10	15.87	15.96
5338	NYSE	SCD	Tue, Aug 6, 2013	16.28	16.37	15.99	16.01
5337	NYSE	SCD	Mon, Aug 5, 2013	16.34	16.54	16.26	16.33
5336	NYSE	SCD	Fri, Aug 2, 2013	16.48	16.60	16.34	16.40
5335	NYSE	SCD	Thu, Aug 1, 2013	16.59	16.73	16.43	16.50
5334	NYSE	SCD	Wed, Jul 31, 2013	16.81	16.86	16.43	16.45
5333	NYSE	SCD	Tue, Jul 30, 2013	16.63	16.83	16.62	16.77
5332	NYSE	SCD	Mon, Jul 29, 2013	16.84	17.43	16.41	16.61
5331	NYSE	SCD	Fri, Jul 26, 2013	15.60	15.88	15.51	15.87
5330	NYSE	SCD	Thu, Jul 25, 2013	15.70	15.84	15.65	15.67
5329	NYSE	SCD	Wed, Jul 24, 2013	15.84	15.90	15.68	15.76
5328	NYSE	SCD	Tue, Jul 23, 2013	15.66	15.83	15.54	15.78
5327	NYSE	SCD	Mon, Jul 22, 2013	15.68	15.83	15.45	15.64
5326	NYSE	SCD	Fri, Jul 19, 2013	15.50	15.71	15.17	15.58
5325	NYSE	SCD	Thu, Jul 18, 2013	15.64	15.97	15.62	15.79
5324	NYSE	SCD	Wed, Jul 17, 2013	15.73	15.80	15.48	15.64
5323	NYSE	SCD	Tue, Jul 16, 2013	15.68	15.79	15.47	15.64
5322	NYSE	SCD	Mon, Jul 15, 2013	15.69	15.74	15.60	15.62
5321	NYSE	SCD	Fri, Jul 12, 2013	15.57	15.72	15.57	15.71
5320	NYSE	SCD	Thu, Jul 11, 2013	15.66	15.72	15.49	15.59
5319	NYSE	SCD	Wed, Jul 10, 2013	15.31	15.44	15.24	15.42
5318	NYSE	SCD	Tue, Jul 9, 2013	15.41	15.47	15.26	15.36
5317	NYSE	SCD	Mon, Jul 8, 2013	15.11	15.31	15.08	15.25
5316	NYSE	SCD	Fri, Jul 5, 2013	14.96	15.05	14.83	15.04
5315	NYSE	SCD	Wed, Jul 3, 2013	14.63	14.94	14.60	14.87
5314	NYSE	SCD	Tue, Jul 2, 2013	14.68	14.90	14.59	14.69
5313	NYSE	SCD	Mon, Jul 1, 2013	14.67	14.80	14.61	14.71
5312	NYSE	SCD	Fri, Jun 28, 2013	14.62	14.78	14.53	14.55
5311	NYSE	SCD	Thu, Jun 27, 2013	14.62	14.72	14.53	14.65
5310	NYSE	SCD	Wed, Jun 26, 2013	14.47	14.59	14.45	14.47
5309	NYSE	SCD	Tue, Jun 25, 2013	14.33	14.42	14.19	14.32
5308	NYSE	SCD	Mon, Jun 24, 2013	14.15	14.30	13.96	14.18
5307	NYSE	SCD	Fri, Jun 21, 2013	14.42	14.52	14.19	14.27
5306	NYSE	SCD	Thu, Jun 20, 2013	14.42	14.47	14.19	14.28
5305	NYSE	SCD	Wed, Jun 19, 2013	14.79	14.87	14.58	14.58
5304	NYSE	SCD	Tue, Jun 18, 2013	14.64	14.90	14.64	14.79
5303	NYSE	SCD	Mon, Jun 17, 2013	14.62	14.78	14.54	14.64
5302	NYSE	SCD	Fri, Jun 14, 2013	14.69	14.81	14.49	14.51
5301	NYSE	SCD	Thu, Jun 13, 2013	14.29	14.79	14.25	14.71
5300	NYSE	SCD	Wed, Jun 12, 2013	14.46	14.51	14.23	14.29
5299	NYSE	SCD	Tue, Jun 11, 2013	14.24	14.50	14.17	14.34
5298	NYSE	SCD	Mon, Jun 10, 2013	14.71	14.77	14.42	14.44
5297	NYSE	SCD	Fri, Jun 7, 2013	14.17	14.69	14.17	14.66
5296	NYSE	SCD	Thu, Jun 6, 2013	13.81	14.20	13.70	14.13
5295	NYSE	SCD	Wed, Jun 5, 2013	14.09	14.09	13.67	13.82
5294	NYSE	SCD	Tue, Jun 4, 2013	14.15	14.34	14.05	14.19
5293	NYSE	SCD	Mon, Jun 3, 2013	14.23	14.23	13.90	14.16
5292	NYSE	SCD	Fri, May 31, 2013	14.37	14.46	14.22	14.22
5291	NYSE	SCD	Thu, May 30, 2013	14.42	14.51	14.37	14.44
5290	NYSE	SCD	Wed, May 29, 2013	14.56	14.63	14.36	14.40
5289	NYSE	SCD	Tue, May 28, 2013	14.75	14.86	14.66	14.68
5288	NYSE	SCD	Fri, May 24, 2013	14.24	14.57	14.17	14.56
5287	NYSE	SCD	Thu, May 23, 2013	14.27	14.49	14.21	14.33
5286	NYSE	SCD	Wed, May 22, 2013	14.55	14.78	14.38	14.44
5285	NYSE	SCD	Tue, May 21, 2013	14.70	14.79	14.53	14.55
5284	NYSE	SCD	Mon, May 20, 2013	14.78	14.84	14.68	14.71
5283	NYSE	SCD	Fri, May 17, 2013	14.73	14.80	14.59	14.78
5282	NYSE	SCD	Thu, May 16, 2013	14.89	14.98	14.64	14.70
5281	NYSE	SCD	Wed, May 15, 2013	14.90	14.93	14.78	14.90
5280	NYSE	SCD	Tue, May 14, 2013	14.89	14.99	14.83	14.94
5279	NYSE	SCD	Mon, May 13, 2013	14.86	14.91	14.74	14.86
5278	NYSE	SCD	Fri, May 10, 2013	14.76	14.90	14.74	14.88
5277	NYSE	SCD	Thu, May 9, 2013	14.49	14.76	14.46	14.75
5276	NYSE	SCD	Wed, May 8, 2013	14.43	14.54	14.39	14.49
5275	NYSE	SCD	Tue, May 7, 2013	14.18	14.47	14.17	14.47
5274	NYSE	SCD	Mon, May 6, 2013	14.03	14.16	13.97	14.12
5273	NYSE	SCD	Fri, May 3, 2013	14.00	14.14	13.99	14.05
5272	NYSE	SCD	Thu, May 2, 2013	13.63	14.00	13.58	13.94
5271	NYSE	SCD	Wed, May 1, 2013	13.75	13.82	13.57	13.58
5270	NYSE	SCD	Tue, Apr 30, 2013	13.75	13.84	13.60	13.84
5269	NYSE	SCD	Mon, Apr 29, 2013	13.93	13.99	13.76	13.76
5268	NYSE	SCD	Fri, Apr 26, 2013	14.19	14.20	13.91	13.97
5267	NYSE	SCD	Thu, Apr 25, 2013	14.03	14.35	13.93	14.19
5266	NYSE	SCD	Wed, Apr 24, 2013	13.88	14.07	13.88	13.99
5265	NYSE	SCD	Tue, Apr 23, 2013	13.63	14.01	13.60	13.89
5264	NYSE	SCD	Mon, Apr 22, 2013	13.45	13.64	13.41	13.56
5263	NYSE	SCD	Fri, Apr 19, 2013	13.40	13.59	13.15	13.47
5262	NYSE	SCD	Thu, Apr 18, 2013	13.13	13.30	12.85	12.92
5261	NYSE	SCD	Wed, Apr 17, 2013	13.10	13.13	12.94	13.05
5260	NYSE	SCD	Tue, Apr 16, 2013	13.07	13.24	12.97	13.20
5259	NYSE	SCD	Mon, Apr 15, 2013	13.58	13.60	12.88	12.97
5258	NYSE	SCD	Fri, Apr 12, 2013	13.55	13.70	13.47	13.65
5257	NYSE	SCD	Thu, Apr 11, 2013	13.66	13.70	13.51	13.64
5256	NYSE	SCD	Wed, Apr 10, 2013	13.38	13.65	13.35	13.65
5255	NYSE	SCD	Tue, Apr 9, 2013	13.34	13.40	13.22	13.33
5254	NYSE	SCD	Mon, Apr 8, 2013	13.16	13.41	13.08	13.35
5253	NYSE	SCD	Fri, Apr 5, 2013	12.88	13.19	12.83	13.18
5252	NYSE	SCD	Thu, Apr 4, 2013	12.95	13.06	12.92	13.01
5251	NYSE	SCD	Wed, Apr 3, 2013	13.04	13.10	12.87	12.93
5250	NYSE	SCD	Tue, Apr 2, 2013	12.99	13.15	12.91	13.00
5249	NYSE	SCD	Mon, Apr 1, 2013	13.03	13.03	12.76	12.91
5248	NYSE	SCD	Thu, Mar 28, 2013	13.01	13.14	12.98	13.03
5247	NYSE	SCD	Wed, Mar 27, 2013	12.97	13.10	12.85	13.04
5246	NYSE	SCD	Tue, Mar 26, 2013	13.03	13.07	12.78	13.07
5245	NYSE	SCD	Mon, Mar 25, 2013	13.10	13.14	12.83	12.98
5244	NYSE	SCD	Fri, Mar 22, 2013	12.99	13.06	12.91	13.04
5243	NYSE	SCD	Thu, Mar 21, 2013	13.01	13.11	12.87	12.95
5242	NYSE	SCD	Wed, Mar 20, 2013	13.03	13.14	13.01	13.09
5241	NYSE	SCD	Tue, Mar 19, 2013	13.19	13.20	12.84	12.95
5240	NYSE	SCD	Mon, Mar 18, 2013	13.11	13.27	13.01	13.12
5239	NYSE	SCD	Fri, Mar 15, 2013	13.40	13.46	13.23	13.31
5238	NYSE	SCD	Thu, Mar 14, 2013	13.41	13.43	13.23	13.38
5237	NYSE	SCD	Wed, Mar 13, 2013	13.08	13.48	13.05	13.38
5236	NYSE	SCD	Tue, Mar 12, 2013	13.08	13.10	12.97	13.03
5235	NYSE	SCD	Mon, Mar 11, 2013	13.06	13.13	12.98	13.09
5234	NYSE	SCD	Fri, Mar 8, 2013	13.05	13.12	12.88	13.10
5233	NYSE	SCD	Thu, Mar 7, 2013	12.75	13.04	12.74	13.01
5232	NYSE	SCD	Wed, Mar 6, 2013	12.97	12.98	12.72	12.84
5231	NYSE	SCD	Tue, Mar 5, 2013	12.89	13.03	12.85	12.94
5230	NYSE	SCD	Mon, Mar 4, 2013	12.72	12.84	12.65	12.83
5229	NYSE	SCD	Fri, Mar 1, 2013	12.70	12.82	12.61	12.79
5228	NYSE	SCD	Thu, Feb 28, 2013	12.70	12.89	12.66	12.78
5227	NYSE	SCD	Wed, Feb 27, 2013	12.45	12.72	12.44	12.70
5226	NYSE	SCD	Tue, Feb 26, 2013	12.39	12.49	12.20	12.42
5225	NYSE	SCD	Mon, Feb 25, 2013	12.68	12.74	12.33	12.34
5224	NYSE	SCD	Fri, Feb 22, 2013	12.27	12.75	12.00	12.58
5223	NYSE	SCD	Thu, Feb 21, 2013	12.44	12.51	12.13	12.25
5222	NYSE	SCD	Wed, Feb 20, 2013	12.57	12.62	12.46	12.48
5221	NYSE	SCD	Tue, Feb 19, 2013	12.55	12.65	12.49	12.58
5220	NYSE	SCD	Fri, Feb 15, 2013	12.45	12.68	12.44	12.57
5219	NYSE	SCD	Thu, Feb 14, 2013	12.35	12.51	12.35	12.49
5218	NYSE	SCD	Wed, Feb 13, 2013	12.31	12.46	12.26	12.40
5217	NYSE	SCD	Tue, Feb 12, 2013	12.19	12.55	12.16	12.24
5216	NYSE	SCD	Mon, Feb 11, 2013	12.16	12.21	12.13	12.15
5215	NYSE	SCD	Fri, Feb 8, 2013	12.13	12.20	12.10	12.16
5214	NYSE	SCD	Thu, Feb 7, 2013	12.19	12.22	11.91	12.08
5213	NYSE	SCD	Wed, Feb 6, 2013	12.10	12.25	12.10	12.22
5212	NYSE	SCD	Tue, Feb 5, 2013	12.10	12.18	12.06	12.16
5211	NYSE	SCD	Mon, Feb 4, 2013	12.16	12.23	12.03	12.03
5210	NYSE	SCD	Fri, Feb 1, 2013	12.19	12.25	12.16	12.25
5209	NYSE	SCD	Thu, Jan 31, 2013	12.03	12.19	11.99	12.11
5208	NYSE	SCD	Wed, Jan 30, 2013	12.08	12.17	12.03	12.04
5207	NYSE	SCD	Tue, Jan 29, 2013	12.14	12.18	12.06	12.12
5206	NYSE	SCD	Mon, Jan 28, 2013	12.15	12.19	12.07	12.13
5205	NYSE	SCD	Fri, Jan 25, 2013	12.23	12.25	12.13	12.17
5204	NYSE	SCD	Thu, Jan 24, 2013	12.02	12.20	12.00	12.16
5203	NYSE	SCD	Wed, Jan 23, 2013	11.83	12.02	11.79	12.01
5202	NYSE	SCD	Tue, Jan 22, 2013	11.91	11.96	11.78	11.86
5201	NYSE	SCD	Fri, Jan 18, 2013	11.99	12.04	11.88	11.94
5200	NYSE	SCD	Thu, Jan 17, 2013	11.77	12.00	11.68	11.94
5199	NYSE	SCD	Wed, Jan 16, 2013	11.70	11.74	11.54	11.68
5198	NYSE	SCD	Tue, Jan 15, 2013	11.66	11.86	11.66	11.74
5197	NYSE	SCD	Mon, Jan 14, 2013	11.68	11.74	11.60	11.74
5196	NYSE	SCD	Fri, Jan 11, 2013	11.54	11.71	11.48	11.68
5195	NYSE	SCD	Thu, Jan 10, 2013	11.69	11.77	11.62	11.74
5194	NYSE	SCD	Wed, Jan 9, 2013	11.65	11.70	11.56	11.63
5193	NYSE	SCD	Tue, Jan 8, 2013	11.75	11.76	11.54	11.61
5192	NYSE	SCD	Mon, Jan 7, 2013	11.68	11.88	11.61	11.77
5191	NYSE	SCD	Fri, Jan 4, 2013	11.85	11.85	11.59	11.76
5190	NYSE	SCD	Thu, Jan 3, 2013	11.79	11.98	11.67	11.86
5189	NYSE	SCD	Wed, Jan 2, 2013	11.27	11.63	11.26	11.63
5188	NYSE	SCD	Mon, Dec 31, 2012	10.74	11.05	10.74	11.02
5187	NYSE	SCD	Fri, Dec 28, 2012	10.76	10.92	10.72	10.78
5186	NYSE	SCD	Thu, Dec 27, 2012	10.92	10.94	10.66	10.83
5185	NYSE	SCD	Wed, Dec 26, 2012	11.04	11.05	10.88	10.90
5184	NYSE	SCD	Mon, Dec 24, 2012	11.14	11.15	10.90	11.01
5183	NYSE	SCD	Fri, Dec 21, 2012	11.27	11.27	11.07	11.15
5182	NYSE	SCD	Thu, Dec 20, 2012	11.24	11.48	11.17	11.42
5181	NYSE	SCD	Wed, Dec 19, 2012	11.20	11.38	11.05	11.21
5180	NYSE	SCD	Tue, Dec 18, 2012	11.00	11.25	10.97	11.24
5179	NYSE	SCD	Mon, Dec 17, 2012	10.92	11.02	10.90	10.97
5178	NYSE	SCD	Fri, Dec 14, 2012	10.74	10.94	10.68	10.90
5177	NYSE	SCD	Thu, Dec 13, 2012	10.87	10.95	10.70	10.79
5176	NYSE	SCD	Wed, Dec 12, 2012	11.04	11.09	10.86	10.89
5175	NYSE	SCD	Tue, Dec 11, 2012	10.77	11.05	10.70	11.02
5174	NYSE	SCD	Mon, Dec 10, 2012	10.73	10.81	10.70	10.71
5173	NYSE	SCD	Fri, Dec 7, 2012	10.85	10.87	10.69	10.78
5172	NYSE	SCD	Thu, Dec 6, 2012	10.85	10.88	10.71	10.81
5171	NYSE	SCD	Wed, Dec 5, 2012	10.72	10.92	10.65	10.90
5170	NYSE	SCD	Tue, Dec 4, 2012	10.65	10.73	10.51	10.71
5169	NYSE	SCD	Mon, Dec 3, 2012	10.83	10.88	10.60	10.62
5168	NYSE	SCD	Fri, Nov 30, 2012	10.72	10.89	10.66	10.82
5167	NYSE	SCD	Thu, Nov 29, 2012	10.48	10.76	10.40	10.72
5166	NYSE	SCD	Wed, Nov 28, 2012	10.23	10.54	10.20	10.50
5165	NYSE	SCD	Tue, Nov 27, 2012	10.41	10.48	10.27	10.27
5164	NYSE	SCD	Mon, Nov 26, 2012	10.24	10.32	10.14	10.23
5163	NYSE	SCD	Fri, Nov 23, 2012	10.05	10.32	9.97	10.32
5162	NYSE	SCD	Wed, Nov 21, 2012	9.91	10.01	9.90	9.97
5161	NYSE	SCD	Tue, Nov 20, 2012	9.87	10.11	9.76	9.90
5160	NYSE	SCD	Mon, Nov 19, 2012	9.73	9.92	9.66	9.91
5159	NYSE	SCD	Fri, Nov 16, 2012	9.44	9.62	9.38	9.59
5158	NYSE	SCD	Thu, Nov 15, 2012	9.56	9.60	9.39	9.45
5157	NYSE	SCD	Wed, Nov 14, 2012	9.95	10.08	9.53	9.54
5156	NYSE	SCD	Tue, Nov 13, 2012	9.87	9.92	9.75	9.76
5155	NYSE	SCD	Mon, Nov 12, 2012	9.97	10.11	9.92	9.94
5154	NYSE	SCD	Fri, Nov 9, 2012	9.81	10.04	9.75	9.96
5153	NYSE	SCD	Thu, Nov 8, 2012	10.01	10.11	9.83	9.84
5152	NYSE	SCD	Wed, Nov 7, 2012	10.07	10.15	9.96	10.01
5151	NYSE	SCD	Tue, Nov 6, 2012	10.05	10.21	9.94	10.18
5150	NYSE	SCD	Mon, Nov 5, 2012	9.92	10.08	9.89	10.06
5149	NYSE	SCD	Fri, Nov 2, 2012	10.35	10.42	9.92	9.92
5148	NYSE	SCD	Thu, Nov 1, 2012	10.10	10.43	10.00	10.26
5147	NYSE	SCD	Wed, Oct 31, 2012	10.30	10.48	10.04	10.10
5146	NYSE	SCD	Fri, Oct 26, 2012	10.03	10.45	9.92	10.29
5145	NYSE	SCD	Thu, Oct 25, 2012	10.86	10.87	10.36	10.55
5144	NYSE	SCD	Wed, Oct 24, 2012	10.91	10.96	10.81	10.82
5143	NYSE	SCD	Tue, Oct 23, 2012	10.73	10.91	10.62	10.88
5142	NYSE	SCD	Mon, Oct 22, 2012	10.88	10.97	10.77	10.89
5141	NYSE	SCD	Fri, Oct 19, 2012	11.07	11.15	10.85	10.90
5140	NYSE	SCD	Thu, Oct 18, 2012	10.99	11.19	10.95	11.10
5139	NYSE	SCD	Wed, Oct 17, 2012	11.29	11.35	10.98	11.01
5138	NYSE	SCD	Tue, Oct 16, 2012	11.45	11.46	11.30	11.33
5137	NYSE	SCD	Mon, Oct 15, 2012	11.25	11.48	11.22	11.45
5136	NYSE	SCD	Fri, Oct 12, 2012	11.34	11.40	11.15	11.26
5135	NYSE	SCD	Thu, Oct 11, 2012	11.37	11.46	11.29	11.31
5134	NYSE	SCD	Wed, Oct 10, 2012	11.47	11.48	11.24	11.28
5133	NYSE	SCD	Tue, Oct 9, 2012	11.68	11.77	11.47	11.47
5132	NYSE	SCD	Mon, Oct 8, 2012	11.42	11.57	11.35	11.43
5131	NYSE	SCD	Fri, Oct 5, 2012	11.45	11.62	11.39	11.47
5130	NYSE	SCD	Thu, Oct 4, 2012	11.36	11.48	11.22	11.39
5129	NYSE	SCD	Wed, Oct 3, 2012	11.25	11.42	11.19	11.31
5128	NYSE	SCD	Tue, Oct 2, 2012	11.12	11.33	11.11	11.20
5127	NYSE	SCD	Mon, Oct 1, 2012	11.13	11.41	11.09	11.09
5126	NYSE	SCD	Fri, Sep 28, 2012	11.10	11.16	10.93	11.12
5125	NYSE	SCD	Thu, Sep 27, 2012	11.15	11.22	10.95	11.14
5124	NYSE	SCD	Wed, Sep 26, 2012	11.26	11.30	11.04	11.07
5123	NYSE	SCD	Tue, Sep 25, 2012	11.51	11.55	11.24	11.25
5122	NYSE	SCD	Mon, Sep 24, 2012	11.56	11.60	11.36	11.44
5121	NYSE	SCD	Fri, Sep 21, 2012	11.69	11.87	11.56	11.58
5120	NYSE	SCD	Thu, Sep 20, 2012	11.59	11.69	11.41	11.61
5119	NYSE	SCD	Wed, Sep 19, 2012	11.48	11.76	11.48	11.68
5118	NYSE	SCD	Tue, Sep 18, 2012	11.66	11.69	11.39	11.51
5117	NYSE	SCD	Mon, Sep 17, 2012	11.64	11.84	11.60	11.66
5116	NYSE	SCD	Fri, Sep 14, 2012	11.81	11.94	11.62	11.65
5115	NYSE	SCD	Thu, Sep 13, 2012	11.58	11.83	11.45	11.74
5114	NYSE	SCD	Wed, Sep 12, 2012	11.29	11.62	11.27	11.59
5113	NYSE	SCD	Tue, Sep 11, 2012	11.01	11.25	11.01	11.21
5112	NYSE	SCD	Mon, Sep 10, 2012	10.91	11.25	10.87	11.08
5111	NYSE	SCD	Fri, Sep 7, 2012	10.98	11.10	10.79	10.98
5110	NYSE	SCD	Thu, Sep 6, 2012	10.86	11.09	10.85	11.01
5109	NYSE	SCD	Wed, Sep 5, 2012	10.75	10.85	10.66	10.75
5108	NYSE	SCD	Tue, Sep 4, 2012	10.60	10.88	10.56	10.71
5107	NYSE	SCD	Fri, Aug 31, 2012	10.71	10.74	10.56	10.64
5106	NYSE	SCD	Thu, Aug 30, 2012	10.59	10.66	10.49	10.63
5105	NYSE	SCD	Wed, Aug 29, 2012	10.68	10.75	10.63	10.70
5104	NYSE	SCD	Tue, Aug 28, 2012	10.75	10.79	10.62	10.65
5103	NYSE	SCD	Mon, Aug 27, 2012	10.86	10.94	10.72	10.76
5102	NYSE	SCD	Fri, Aug 24, 2012	10.85	10.95	10.78	10.81
5101	NYSE	SCD	Thu, Aug 23, 2012	11.06	11.14	10.83	10.86
5100	NYSE	SCD	Wed, Aug 22, 2012	11.40	11.44	10.90	11.06
5099	NYSE	SCD	Tue, Aug 21, 2012	11.38	11.66	11.32	11.44
5098	NYSE	SCD	Mon, Aug 20, 2012	11.26	11.40	11.14	11.36
5097	NYSE	SCD	Fri, Aug 17, 2012	11.07	11.34	11.00	11.27
5096	NYSE	SCD	Thu, Aug 16, 2012	10.77	11.14	10.73	11.08
5095	NYSE	SCD	Wed, Aug 15, 2012	10.58	10.73	10.57	10.72
5094	NYSE	SCD	Tue, Aug 14, 2012	10.72	10.79	10.58	10.62
5093	NYSE	SCD	Mon, Aug 13, 2012	10.72	10.72	10.45	10.64
5092	NYSE	SCD	Fri, Aug 10, 2012	10.70	10.88	10.61	10.74
5091	NYSE	SCD	Thu, Aug 9, 2012	10.62	10.83	10.54	10.78
5090	NYSE	SCD	Wed, Aug 8, 2012	10.38	10.51	10.30	10.36
5089	NYSE	SCD	Tue, Aug 7, 2012	10.20	10.45	10.20	10.43
5088	NYSE	SCD	Mon, Aug 6, 2012	9.84	10.26	9.71	10.11
5087	NYSE	SCD	Fri, Aug 3, 2012	9.82	11.05	9.82	10.97
5086	NYSE	SCD	Thu, Aug 2, 2012	9.63	9.89	9.60	9.68
5085	NYSE	SCD	Wed, Aug 1, 2012	9.84	9.89	9.64	9.78
5084	NYSE	SCD	Tue, Jul 31, 2012	9.85	9.97	9.78	9.87
5083	NYSE	SCD	Mon, Jul 30, 2012	10.09	10.10	9.67	9.85
5082	NYSE	SCD	Fri, Jul 27, 2012	10.02	10.15	9.83	10.12
5081	NYSE	SCD	Thu, Jul 26, 2012	10.19	10.22	9.04	9.90
5080	NYSE	SCD	Wed, Jul 25, 2012	11.21	11.34	10.97	10.99
5079	NYSE	SCD	Tue, Jul 24, 2012	11.33	11.44	11.08	11.18
5078	NYSE	SCD	Mon, Jul 23, 2012	11.36	11.51	11.25	11.34
5077	NYSE	SCD	Fri, Jul 20, 2012	11.56	11.77	11.51	11.59
5076	NYSE	SCD	Thu, Jul 19, 2012	11.55	12.05	11.48	11.56
5075	NYSE	SCD	Wed, Jul 18, 2012	11.49	11.63	11.38	11.50
5074	NYSE	SCD	Tue, Jul 17, 2012	11.09	11.67	11.08	11.53
5073	NYSE	SCD	Mon, Jul 16, 2012	10.66	11.01	10.64	10.99
5072	NYSE	SCD	Fri, Jul 13, 2012	10.53	10.71	10.53	10.70
5071	NYSE	SCD	Thu, Jul 12, 2012	10.36	10.58	10.32	10.51
5070	NYSE	SCD	Wed, Jul 11, 2012	10.55	10.57	10.34	10.42
5069	NYSE	SCD	Tue, Jul 10, 2012	10.74	10.86	10.48	10.55
5068	NYSE	SCD	Mon, Jul 9, 2012	10.80	10.86	10.64	10.67
5067	NYSE	SCD	Fri, Jul 6, 2012	11.00	11.06	10.75	10.85
5066	NYSE	SCD	Thu, Jul 5, 2012	11.30	11.34	11.09	11.16
5065	NYSE	SCD	Tue, Jul 3, 2012	11.02	11.40	11.01	11.38
5064	NYSE	SCD	Mon, Jul 2, 2012	10.88	11.04	10.82	11.04
5063	NYSE	SCD	Fri, Jun 29, 2012	10.72	10.89	10.63	10.85
5062	NYSE	SCD	Thu, Jun 28, 2012	10.39	10.48	10.28	10.45
5061	NYSE	SCD	Wed, Jun 27, 2012	10.35	10.55	10.28	10.50
5060	NYSE	SCD	Tue, Jun 26, 2012	10.12	10.35	10.11	10.30
5059	NYSE	SCD	Mon, Jun 25, 2012	10.18	10.26	10.03	10.11
5058	NYSE	SCD	Fri, Jun 22, 2012	10.44	10.47	10.29	10.32
5057	NYSE	SCD	Thu, Jun 21, 2012	10.78	10.79	10.37	10.39
5056	NYSE	SCD	Wed, Jun 20, 2012	10.60	10.79	10.51	10.77
5055	NYSE	SCD	Tue, Jun 19, 2012	10.45	10.66	10.45	10.61
5054	NYSE	SCD	Mon, Jun 18, 2012	10.45	10.47	10.29	10.40
5053	NYSE	SCD	Fri, Jun 15, 2012	10.30	10.51	10.26	10.50
5052	NYSE	SCD	Thu, Jun 14, 2012	10.41	10.44	10.21	10.34
5051	NYSE	SCD	Wed, Jun 13, 2012	10.75	10.76	10.34	10.35
5050	NYSE	SCD	Tue, Jun 12, 2012	10.68	10.85	10.56	10.80
5049	NYSE	SCD	Mon, Jun 11, 2012	10.89	10.94	10.63	10.64
5048	NYSE	SCD	Fri, Jun 8, 2012	10.65	10.85	10.46	10.84
5047	NYSE	SCD	Thu, Jun 7, 2012	10.85	10.93	10.64	10.66
5046	NYSE	SCD	Wed, Jun 6, 2012	10.36	10.72	10.26	10.69
5045	NYSE	SCD	Tue, Jun 5, 2012	9.97	10.36	9.96	10.36
5044	NYSE	SCD	Mon, Jun 4, 2012	10.07	10.15	9.88	10.02
5043	NYSE	SCD	Fri, Jun 1, 2012	10.21	10.27	10.00	10.07
5042	NYSE	SCD	Thu, May 31, 2012	10.64	10.67	10.36	10.39
5041	NYSE	SCD	Wed, May 30, 2012	10.87	10.87	10.65	10.69
5040	NYSE	SCD	Tue, May 29, 2012	10.83	11.04	10.79	10.99
5039	NYSE	SCD	Fri, May 25, 2012	10.80	10.82	10.69	10.74
5038	NYSE	SCD	Thu, May 24, 2012	10.80	10.83	10.67	10.79
5037	NYSE	SCD	Wed, May 23, 2012	10.65	10.80	10.54	10.77
5036	NYSE	SCD	Tue, May 22, 2012	10.73	10.82	10.65	10.72
5035	NYSE	SCD	Mon, May 21, 2012	10.46	10.72	10.28	10.71
5034	NYSE	SCD	Fri, May 18, 2012	10.97	11.04	10.71	10.75
5033	NYSE	SCD	Thu, May 17, 2012	11.14	11.16	10.87	10.88
5032	NYSE	SCD	Wed, May 16, 2012	11.33	11.40	11.13	11.14
5031	NYSE	SCD	Tue, May 15, 2012	11.33	11.44	11.22	11.28
5030	NYSE	SCD	Mon, May 14, 2012	11.41	11.48	11.26	11.39
5029	NYSE	SCD	Fri, May 11, 2012	11.52	11.79	11.50	11.60
5028	NYSE	SCD	Thu, May 10, 2012	11.50	11.72	11.42	11.64
5027	NYSE	SCD	Wed, May 9, 2012	11.04	11.46	11.04	11.38
5026	NYSE	SCD	Tue, May 8, 2012	11.31	11.35	11.09	11.24
5025	NYSE	SCD	Mon, May 7, 2012	11.42	11.58	11.41	11.44
5024	NYSE	SCD	Fri, May 4, 2012	11.64	11.71	11.44	11.50
5023	NYSE	SCD	Thu, May 3, 2012	11.91	11.95	11.72	11.76
5022	NYSE	SCD	Wed, May 2, 2012	11.89	11.92	11.71	11.90
5021	NYSE	SCD	Tue, May 1, 2012	11.82	12.17	11.79	11.96
5020	NYSE	SCD	Mon, Apr 30, 2012	11.72	11.87	11.65	11.81
5019	NYSE	SCD	Fri, Apr 27, 2012	11.77	11.79	11.56	11.73
5018	NYSE	SCD	Thu, Apr 26, 2012	11.51	11.89	11.40	11.76
5017	NYSE	SCD	Wed, Apr 25, 2012	10.99	11.13	10.95	11.11
5016	NYSE	SCD	Tue, Apr 24, 2012	10.69	10.92	10.69	10.88
5015	NYSE	SCD	Mon, Apr 23, 2012	10.75	10.78	10.65	10.71
5014	NYSE	SCD	Fri, Apr 20, 2012	10.92	10.97	10.82	10.87
5013	NYSE	SCD	Thu, Apr 19, 2012	10.79	10.88	10.68	10.86
5012	NYSE	SCD	Wed, Apr 18, 2012	10.94	10.94	10.78	10.82
5011	NYSE	SCD	Tue, Apr 17, 2012	10.87	11.05	10.77	10.99
5010	NYSE	SCD	Mon, Apr 16, 2012	10.89	10.91	10.66	10.77
5009	NYSE	SCD	Fri, Apr 13, 2012	10.95	11.00	10.76	10.78
5008	NYSE	SCD	Thu, Apr 12, 2012	10.95	11.08	10.84	11.00
5007	NYSE	SCD	Wed, Apr 11, 2012	10.69	10.75	10.58	10.71
5006	NYSE	SCD	Tue, Apr 10, 2012	10.73	10.89	10.52	10.53
5005	NYSE	SCD	Mon, Apr 9, 2012	10.70	10.82	10.66	10.77
5004	NYSE	SCD	Thu, Apr 5, 2012	10.95	11.06	10.90	10.94
5003	NYSE	SCD	Wed, Apr 4, 2012	10.95	11.03	10.86	10.97
5002	NYSE	SCD	Tue, Apr 3, 2012	11.11	11.28	11.00	11.09
5001	NYSE	SCD	Mon, Apr 2, 2012	11.37	11.37	11.13	11.16
5000	NYSE	SCD	Fri, Mar 30, 2012	11.39	11.44	11.00	11.41
4999	NYSE	SCD	Thu, Mar 29, 2012	11.49	11.49	11.26	11.36
4998	NYSE	SCD	Wed, Mar 28, 2012	11.60	11.68	11.42	11.52
4997	NYSE	SCD	Tue, Mar 27, 2012	11.56	11.70	11.55	11.66
4996	NYSE	SCD	Mon, Mar 26, 2012	11.55	11.58	11.46	11.52
4995	NYSE	SCD	Fri, Mar 23, 2012	11.46	11.78	11.26	11.37
4994	NYSE	SCD	Thu, Mar 22, 2012	11.42	11.55	11.36	11.42
4993	NYSE	SCD	Wed, Mar 21, 2012	11.66	11.70	11.51	11.52
4992	NYSE	SCD	Tue, Mar 20, 2012	11.85	11.88	11.59	11.64
4991	NYSE	SCD	Mon, Mar 19, 2012	11.83	11.97	11.74	11.96
4990	NYSE	SCD	Fri, Mar 16, 2012	11.86	11.88	11.73	11.80
4989	NYSE	SCD	Thu, Mar 15, 2012	11.87	11.88	11.74	11.83
4988	NYSE	SCD	Wed, Mar 14, 2012	11.94	11.97	11.76	11.88
4987	NYSE	SCD	Tue, Mar 13, 2012	11.89	12.00	11.80	11.97
4986	NYSE	SCD	Mon, Mar 12, 2012	11.75	11.91	11.75	11.83
4985	NYSE	SCD	Fri, Mar 9, 2012	11.79	11.87	11.62	11.80
4984	NYSE	SCD	Thu, Mar 8, 2012	11.51	11.79	11.51	11.77
4983	NYSE	SCD	Wed, Mar 7, 2012	11.42	11.57	11.38	11.42
4982	NYSE	SCD	Tue, Mar 6, 2012	11.56	11.62	11.39	11.39
4981	NYSE	SCD	Mon, Mar 5, 2012	11.57	11.70	11.56	11.68
4980	NYSE	SCD	Fri, Mar 2, 2012	11.67	11.80	11.53	11.57
4979	NYSE	SCD	Thu, Mar 1, 2012	11.76	11.80	11.63	11.64
4978	NYSE	SCD	Wed, Feb 29, 2012	11.74	11.89	11.67	11.72
4977	NYSE	SCD	Tue, Feb 28, 2012	11.80	11.81	11.63	11.73
4976	NYSE	SCD	Mon, Feb 27, 2012	11.59	11.88	11.54	11.81
4975	NYSE	SCD	Fri, Feb 24, 2012	11.17	11.67	11.00	11.62
4974	NYSE	SCD	Thu, Feb 23, 2012	10.80	11.12	10.76	10.91
4973	NYSE	SCD	Wed, Feb 22, 2012	10.80	10.99	10.80	10.83
4972	NYSE	SCD	Tue, Feb 21, 2012	10.87	10.95	10.83	10.92
4971	NYSE	SCD	Fri, Feb 17, 2012	10.98	11.00	10.78	10.83
4970	NYSE	SCD	Thu, Feb 16, 2012	10.83	10.94	10.69	10.93
4969	NYSE	SCD	Wed, Feb 15, 2012	10.78	10.92	10.72	10.81
4968	NYSE	SCD	Tue, Feb 14, 2012	10.77	10.79	10.60	10.70
4967	NYSE	SCD	Mon, Feb 13, 2012	10.84	10.90	10.71	10.75
4966	NYSE	SCD	Fri, Feb 10, 2012	10.69	10.77	10.63	10.73
4965	NYSE	SCD	Thu, Feb 9, 2012	10.86	10.88	10.70	10.81
4964	NYSE	SCD	Wed, Feb 8, 2012	10.85	10.94	10.71	10.85
4963	NYSE	SCD	Tue, Feb 7, 2012	10.83	10.95	10.76	10.87
4962	NYSE	SCD	Mon, Feb 6, 2012	10.77	10.90	10.73	10.88
4961	NYSE	SCD	Fri, Feb 3, 2012	10.74	10.87	10.69	10.86
4960	NYSE	SCD	Thu, Feb 2, 2012	10.66	10.70	10.51	10.59
4959	NYSE	SCD	Wed, Feb 1, 2012	10.43	10.62	10.40	10.58
4958	NYSE	SCD	Tue, Jan 31, 2012	10.54	10.67	10.27	10.33
4957	NYSE	SCD	Mon, Jan 30, 2012	10.11	10.52	10.06	10.45
4956	NYSE	SCD	Fri, Jan 27, 2012	10.20	10.36	10.18	10.20
4955	NYSE	SCD	Thu, Jan 26, 2012	10.54	10.56	10.18	10.25
4954	NYSE	SCD	Wed, Jan 25, 2012	10.43	10.54	10.27	10.48
4953	NYSE	SCD	Tue, Jan 24, 2012	10.12	10.50	10.10	10.44
4952	NYSE	SCD	Mon, Jan 23, 2012	10.50	10.58	10.33	10.45
4951	NYSE	SCD	Fri, Jan 20, 2012	10.71	10.72	10.45	10.52
4950	NYSE	SCD	Thu, Jan 19, 2012	10.60	10.72	10.53	10.67
4949	NYSE	SCD	Wed, Jan 18, 2012	10.66	10.80	10.48	10.59
4948	NYSE	SCD	Tue, Jan 17, 2012	10.70	10.77	10.63	10.69
4947	NYSE	SCD	Fri, Jan 13, 2012	10.50	10.60	10.39	10.53
4946	NYSE	SCD	Thu, Jan 12, 2012	10.45	10.62	10.44	10.59
4945	NYSE	SCD	Wed, Jan 11, 2012	10.55	10.58	10.29	10.46
4944	NYSE	SCD	Tue, Jan 10, 2012	10.53	10.63	10.41	10.59
4943	NYSE	SCD	Mon, Jan 9, 2012	10.40	10.53	10.34	10.42
4942	NYSE	SCD	Fri, Jan 6, 2012	10.24	10.43	10.21	10.33
4941	NYSE	SCD	Thu, Jan 5, 2012	10.14	10.35	10.05	10.26
4940	NYSE	SCD	Wed, Jan 4, 2012	10.11	10.22	10.00	10.17
4939	NYSE	SCD	Tue, Jan 3, 2012	9.98	10.23	9.94	10.16
4938	NYSE	SCD	Fri, Dec 30, 2011	9.74	9.78	9.63	9.73
4937	NYSE	SCD	Thu, Dec 29, 2011	9.56	9.74	9.46	9.69
4936	NYSE	SCD	Wed, Dec 28, 2011	9.72	9.74	9.44	9.47
4935	NYSE	SCD	Tue, Dec 27, 2011	9.60	9.87	9.60	9.69
4934	NYSE	SCD	Fri, Dec 23, 2011	9.62	9.69	9.50	9.69
4933	NYSE	SCD	Thu, Dec 22, 2011	9.41	9.57	9.37	9.52
4932	NYSE	SCD	Wed, Dec 21, 2011	9.45	9.47	9.11	9.41
4931	NYSE	SCD	Tue, Dec 20, 2011	9.25	9.49	9.16	9.38
4930	NYSE	SCD	Mon, Dec 19, 2011	9.15	9.19	8.97	9.03
4929	NYSE	SCD	Fri, Dec 16, 2011	9.18	9.25	9.02	9.09
4928	NYSE	SCD	Thu, Dec 15, 2011	9.08	9.21	9.00	9.09
4927	NYSE	SCD	Wed, Dec 14, 2011	9.16	9.23	8.83	8.90
4926	NYSE	SCD	Tue, Dec 13, 2011	9.54	9.61	9.23	9.32
4925	NYSE	SCD	Mon, Dec 12, 2011	9.37	9.49	9.18	9.46
4924	NYSE	SCD	Fri, Dec 9, 2011	9.31	9.67	9.29	9.58
4923	NYSE	SCD	Thu, Dec 8, 2011	9.57	9.72	9.22	9.26
4922	NYSE	SCD	Wed, Dec 7, 2011	9.57	9.73	9.36	9.64
4921	NYSE	SCD	Tue, Dec 6, 2011	9.76	9.79	9.51	9.63
4920	NYSE	SCD	Mon, Dec 5, 2011	9.76	10.00	9.69	9.76
4919	NYSE	SCD	Fri, Dec 2, 2011	9.68	9.72	9.51	9.54
4918	NYSE	SCD	Thu, Dec 1, 2011	9.34	9.63	9.27	9.52
4917	NYSE	SCD	Wed, Nov 30, 2011	9.36	9.42	9.12	9.38
4916	NYSE	SCD	Tue, Nov 29, 2011	8.78	9.00	8.72	8.84
4915	NYSE	SCD	Mon, Nov 28, 2011	8.83	9.01	8.71	8.79
4914	NYSE	SCD	Fri, Nov 25, 2011	8.28	8.58	8.27	8.41
4913	NYSE	SCD	Wed, Nov 23, 2011	8.57	8.65	8.32	8.32
4912	NYSE	SCD	Tue, Nov 22, 2011	8.86	8.95	8.68	8.75
4911	NYSE	SCD	Mon, Nov 21, 2011	8.73	8.92	8.70	8.87
4910	NYSE	SCD	Fri, Nov 18, 2011	9.27	9.27	8.95	8.96
4909	NYSE	SCD	Thu, Nov 17, 2011	9.36	9.44	9.12	9.20
4908	NYSE	SCD	Wed, Nov 16, 2011	9.28	9.61	9.27	9.41
4907	NYSE	SCD	Tue, Nov 15, 2011	9.38	9.51	9.23	9.42
4906	NYSE	SCD	Mon, Nov 14, 2011	9.48	9.57	9.30	9.43
4905	NYSE	SCD	Fri, Nov 11, 2011	9.50	9.66	9.45	9.58
4904	NYSE	SCD	Thu, Nov 10, 2011	9.44	9.53	9.22	9.32
4903	NYSE	SCD	Wed, Nov 9, 2011	9.39	9.52	9.19	9.29
4902	NYSE	SCD	Tue, Nov 8, 2011	9.80	9.82	9.51	9.71
4901	NYSE	SCD	Mon, Nov 7, 2011	9.68	9.78	9.58	9.70
4900	NYSE	SCD	Fri, Nov 4, 2011	9.55	9.79	9.53	9.68
4899	NYSE	SCD	Thu, Nov 3, 2011	9.45	9.75	9.19	9.72
4898	NYSE	SCD	Wed, Nov 2, 2011	9.18	9.44	9.12	9.35
4897	NYSE	SCD	Tue, Nov 1, 2011	8.99	9.44	8.92	9.00
4896	NYSE	SCD	Mon, Oct 31, 2011	9.78	9.86	9.47	9.48
4895	NYSE	SCD	Fri, Oct 28, 2011	10.21	10.50	9.79	9.92
4894	NYSE	SCD	Thu, Oct 27, 2011	8.93	9.03	8.76	8.91
4893	NYSE	SCD	Wed, Oct 26, 2011	8.53	8.67	8.34	8.60
4892	NYSE	SCD	Tue, Oct 25, 2011	8.69	8.69	8.38	8.39
4891	NYSE	SCD	Mon, Oct 24, 2011	8.50	8.86	8.44	8.75
4890	NYSE	SCD	Fri, Oct 21, 2011	8.44	8.63	8.23	8.43
4889	NYSE	SCD	Thu, Oct 20, 2011	8.11	8.39	7.96	8.30
4888	NYSE	SCD	Wed, Oct 19, 2011	7.95	8.22	7.82	8.06
4887	NYSE	SCD	Tue, Oct 18, 2011	7.46	8.07	7.35	7.99
4886	NYSE	SCD	Mon, Oct 17, 2011	7.61	7.84	7.41	7.44
4885	NYSE	SCD	Fri, Oct 14, 2011	8.05	8.11	7.83	8.01
4884	NYSE	SCD	Thu, Oct 13, 2011	8.13	8.13	7.77	7.89
4883	NYSE	SCD	Wed, Oct 12, 2011	8.14	8.31	8.10	8.21
4882	NYSE	SCD	Tue, Oct 11, 2011	7.80	8.11	7.71	8.04
4881	NYSE	SCD	Mon, Oct 10, 2011	7.81	8.01	7.70	7.85
4880	NYSE	SCD	Fri, Oct 7, 2011	7.86	7.93	7.45	7.60
4879	NYSE	SCD	Thu, Oct 6, 2011	7.57	7.86	7.37	7.79
4878	NYSE	SCD	Wed, Oct 5, 2011	7.47	7.67	7.30	7.61
4877	NYSE	SCD	Tue, Oct 4, 2011	6.76	7.47	6.73	7.45
4876	NYSE	SCD	Mon, Oct 3, 2011	7.14	7.21	6.93	6.95
4875	NYSE	SCD	Fri, Sep 30, 2011	7.24	7.36	7.11	7.20
4874	NYSE	SCD	Thu, Sep 29, 2011	7.45	7.56	7.23	7.41
4873	NYSE	SCD	Wed, Sep 28, 2011	7.91	7.95	7.23	7.27
4872	NYSE	SCD	Tue, Sep 27, 2011	7.69	8.03	7.69	7.91
4871	NYSE	SCD	Mon, Sep 26, 2011	7.33	7.46	6.97	7.45
4870	NYSE	SCD	Fri, Sep 23, 2011	7.18	7.32	7.11	7.24
4869	NYSE	SCD	Thu, Sep 22, 2011	7.33	7.55	7.09	7.24
4868	NYSE	SCD	Wed, Sep 21, 2011	8.06	8.12	7.66	7.67
4867	NYSE	SCD	Tue, Sep 20, 2011	7.57	8.36	7.57	8.13
4866	NYSE	SCD	Mon, Sep 19, 2011	7.73	7.75	7.45	7.51
4865	NYSE	SCD	Fri, Sep 16, 2011	8.06	8.13	7.89	7.96
4864	NYSE	SCD	Thu, Sep 15, 2011	7.91	8.04	7.87	7.96
4863	NYSE	SCD	Wed, Sep 14, 2011	7.70	7.94	7.60	7.84
4862	NYSE	SCD	Tue, Sep 13, 2011	7.48	7.68	7.45	7.64
4861	NYSE	SCD	Mon, Sep 12, 2011	7.38	7.47	7.22	7.45
4860	NYSE	SCD	Fri, Sep 9, 2011	7.65	7.67	7.42	7.49
4859	NYSE	SCD	Thu, Sep 8, 2011	7.93	8.02	7.70	7.75
4858	NYSE	SCD	Wed, Sep 7, 2011	7.66	8.01	7.59	8.00
4857	NYSE	SCD	Tue, Sep 6, 2011	7.50	7.69	7.46	7.59
4856	NYSE	SCD	Fri, Sep 2, 2011	7.96	8.07	7.79	7.85
4855	NYSE	SCD	Thu, Sep 1, 2011	8.65	8.67	8.14	8.21
4854	NYSE	SCD	Wed, Aug 31, 2011	8.75	8.86	8.53	8.63
4853	NYSE	SCD	Tue, Aug 30, 2011	8.61	8.77	8.49	8.67
4852	NYSE	SCD	Mon, Aug 29, 2011	8.21	8.67	8.21	8.66
4851	NYSE	SCD	Fri, Aug 26, 2011	7.91	8.31	7.76	8.08
4850	NYSE	SCD	Thu, Aug 25, 2011	8.30	8.33	7.95	7.98
4849	NYSE	SCD	Wed, Aug 24, 2011	8.21	8.36	8.14	8.23
4848	NYSE	SCD	Tue, Aug 23, 2011	7.84	8.34	7.78	8.29
4847	NYSE	SCD	Mon, Aug 22, 2011	7.96	8.00	7.63	7.78
4846	NYSE	SCD	Fri, Aug 19, 2011	7.79	8.06	7.65	7.74
4845	NYSE	SCD	Thu, Aug 18, 2011	8.33	8.33	7.76	7.85
4844	NYSE	SCD	Wed, Aug 17, 2011	8.90	9.00	8.53	8.61
4843	NYSE	SCD	Tue, Aug 16, 2011	8.79	8.89	8.69	8.79
4842	NYSE	SCD	Mon, Aug 15, 2011	8.73	8.92	8.64	8.90
4841	NYSE	SCD	Fri, Aug 12, 2011	8.61	8.73	8.42	8.64
4840	NYSE	SCD	Thu, Aug 11, 2011	8.01	8.67	7.97	8.53
4839	NYSE	SCD	Wed, Aug 10, 2011	7.87	8.13	7.75	7.89
4838	NYSE	SCD	Tue, Aug 9, 2011	7.63	8.15	7.50	8.15
4837	NYSE	SCD	Mon, Aug 8, 2011	8.04	8.16	7.49	7.49
4836	NYSE	SCD	Fri, Aug 5, 2011	8.91	8.91	8.00	8.37
4835	NYSE	SCD	Thu, Aug 4, 2011	9.14	9.15	8.73	8.74
4834	NYSE	SCD	Wed, Aug 3, 2011	9.10	9.44	8.89	9.38
4833	NYSE	SCD	Tue, Aug 2, 2011	9.59	9.71	9.04	9.04
4832	NYSE	SCD	Mon, Aug 1, 2011	9.94	10.06	9.44	9.57
4831	NYSE	SCD	Fri, Jul 29, 2011	9.77	10.00	9.22	9.81
4830	NYSE	SCD	Thu, Jul 28, 2011	11.04	11.04	9.84	10.13
4829	NYSE	SCD	Wed, Jul 27, 2011	12.37	12.41	11.97	12.10
4828	NYSE	SCD	Tue, Jul 26, 2011	12.50	12.55	12.35	12.49
4827	NYSE	SCD	Mon, Jul 25, 2011	12.44	12.57	12.44	12.53
4826	NYSE	SCD	Fri, Jul 22, 2011	12.48	12.70	12.42	12.66
4825	NYSE	SCD	Thu, Jul 21, 2011	12.47	12.55	12.36	12.44
4824	NYSE	SCD	Wed, Jul 20, 2011	12.62	12.62	12.32	12.36
4823	NYSE	SCD	Tue, Jul 19, 2011	12.15	12.57	12.15	12.56
4822	NYSE	SCD	Mon, Jul 18, 2011	12.02	12.08	11.76	11.86
4821	NYSE	SCD	Fri, Jul 15, 2011	12.05	12.16	11.90	12.12
4820	NYSE	SCD	Thu, Jul 14, 2011	12.20	12.28	11.89	11.92
4819	NYSE	SCD	Wed, Jul 13, 2011	12.49	12.55	12.09	12.16
4818	NYSE	SCD	Tue, Jul 12, 2011	12.23	12.38	12.09	12.33
4817	NYSE	SCD	Mon, Jul 11, 2011	12.44	12.57	12.32	12.36
4816	NYSE	SCD	Fri, Jul 8, 2011	12.64	12.76	12.56	12.72
4815	NYSE	SCD	Thu, Jul 7, 2011	12.77	12.91	12.67	12.84
4814	NYSE	SCD	Wed, Jul 6, 2011	12.68	12.70	12.43	12.59
4813	NYSE	SCD	Tue, Jul 5, 2011	12.68	12.87	12.64	12.75
4812	NYSE	SCD	Fri, Jul 1, 2011	12.47	12.73	12.40	12.71
4811	NYSE	SCD	Thu, Jun 30, 2011	12.25	12.63	12.21	12.50
4810	NYSE	SCD	Wed, Jun 29, 2011	12.17	12.32	12.12	12.18
4809	NYSE	SCD	Tue, Jun 28, 2011	11.73	12.15	11.71	12.08
4808	NYSE	SCD	Mon, Jun 27, 2011	11.61	11.72	11.44	11.66
4807	NYSE	SCD	Fri, Jun 24, 2011	11.61	11.70	11.45	11.46
4806	NYSE	SCD	Thu, Jun 23, 2011	11.40	11.64	11.32	11.61
4805	NYSE	SCD	Wed, Jun 22, 2011	11.75	11.88	11.62	11.62
4804	NYSE	SCD	Tue, Jun 21, 2011	11.51	11.82	11.46	11.81
4803	NYSE	SCD	Mon, Jun 20, 2011	11.18	11.57	11.18	11.45
4802	NYSE	SCD	Fri, Jun 17, 2011	11.56	11.59	11.28	11.36
4801	NYSE	SCD	Thu, Jun 16, 2011	11.55	11.57	11.27	11.42
4800	NYSE	SCD	Wed, Jun 15, 2011	11.64	11.78	11.49	11.62
4799	NYSE	SCD	Tue, Jun 14, 2011	11.70	11.80	11.59	11.76
4798	NYSE	SCD	Mon, Jun 13, 2011	11.50	11.76	11.45	11.53
4797	NYSE	SCD	Fri, Jun 10, 2011	11.86	11.86	11.47	11.50
4796	NYSE	SCD	Thu, Jun 9, 2011	11.21	12.00	11.18	11.90
4795	NYSE	SCD	Wed, Jun 8, 2011	11.31	11.36	11.14	11.18
4794	NYSE	SCD	Tue, Jun 7, 2011	11.29	11.42	11.25	11.40
4793	NYSE	SCD	Mon, Jun 6, 2011	11.38	11.48	11.22	11.25
4792	NYSE	SCD	Fri, Jun 3, 2011	11.30	11.44	11.14	11.40
4791	NYSE	SCD	Thu, Jun 2, 2011	11.49	11.67	11.45	11.50
4790	NYSE	SCD	Wed, Jun 1, 2011	11.85	11.90	11.50	11.51
4789	NYSE	SCD	Tue, May 31, 2011	11.96	12.00	11.83	11.93
4788	NYSE	SCD	Fri, May 27, 2011	11.87	12.00	11.82	11.86
4787	NYSE	SCD	Thu, May 26, 2011	11.65	11.91	11.58	11.79
4786	NYSE	SCD	Wed, May 25, 2011	11.47	11.76	11.45	11.72
4785	NYSE	SCD	Tue, May 24, 2011	11.76	11.79	11.48	11.54
4784	NYSE	SCD	Mon, May 23, 2011	11.68	11.84	11.66	11.75
4783	NYSE	SCD	Fri, May 20, 2011	11.90	12.05	11.75	11.89
4782	NYSE	SCD	Thu, May 19, 2011	11.72	11.95	11.68	11.87
4781	NYSE	SCD	Wed, May 18, 2011	11.17	11.72	11.16	11.71
4780	NYSE	SCD	Tue, May 17, 2011	11.10	11.22	10.98	11.15
4779	NYSE	SCD	Mon, May 16, 2011	11.42	11.46	11.13	11.17
4778	NYSE	SCD	Fri, May 13, 2011	11.42	11.63	11.38	11.56
4777	NYSE	SCD	Thu, May 12, 2011	11.20	11.47	11.09	11.39
4776	NYSE	SCD	Wed, May 11, 2011	11.31	11.37	11.03	11.20
4775	NYSE	SCD	Tue, May 10, 2011	11.20	11.36	11.17	11.30
4774	NYSE	SCD	Mon, May 9, 2011	11.36	11.45	11.10	11.16
4773	NYSE	SCD	Fri, May 6, 2011	11.40	11.52	11.25	11.32
4772	NYSE	SCD	Thu, May 5, 2011	11.20	11.41	11.13	11.22
4771	NYSE	SCD	Wed, May 4, 2011	11.44	11.50	11.14	11.27
4770	NYSE	SCD	Tue, May 3, 2011	11.39	11.52	11.27	11.45
4769	NYSE	SCD	Mon, May 2, 2011	11.86	11.86	11.29	11.40
4768	NYSE	SCD	Fri, Apr 29, 2011	11.75	11.82	11.52	11.75
4767	NYSE	SCD	Thu, Apr 28, 2011	12.35	12.39	11.66	11.73
4766	NYSE	SCD	Wed, Apr 27, 2011	12.17	12.54	11.95	12.42
4765	NYSE	SCD	Tue, Apr 26, 2011	12.27	12.31	12.10	12.12
4764	NYSE	SCD	Mon, Apr 25, 2011	12.31	12.38	12.23	12.25
4763	NYSE	SCD	Thu, Apr 21, 2011	11.86	12.36	11.79	12.34
4762	NYSE	SCD	Wed, Apr 20, 2011	11.99	11.99	11.75	11.81
4761	NYSE	SCD	Tue, Apr 19, 2011	11.71	11.79	11.51	11.77
4760	NYSE	SCD	Mon, Apr 18, 2011	11.68	11.79	11.51	11.74
4759	NYSE	SCD	Fri, Apr 15, 2011	12.00	12.09	11.88	11.88
4758	NYSE	SCD	Thu, Apr 14, 2011	11.94	12.01	11.80	11.96
4757	NYSE	SCD	Wed, Apr 13, 2011	12.01	12.11	11.86	12.02
4756	NYSE	SCD	Tue, Apr 12, 2011	11.88	11.98	11.71	11.93
4755	NYSE	SCD	Mon, Apr 11, 2011	12.14	12.21	11.93	11.97
4754	NYSE	SCD	Fri, Apr 8, 2011	12.40	12.43	11.99	12.10
4753	NYSE	SCD	Thu, Apr 7, 2011	12.41	12.48	12.23	12.33
4752	NYSE	SCD	Wed, Apr 6, 2011	12.67	12.71	12.34	12.41
4751	NYSE	SCD	Tue, Apr 5, 2011	12.63	12.76	12.52	12.56
4750	NYSE	SCD	Mon, Apr 4, 2011	12.68	12.79	12.57	12.63
4749	NYSE	SCD	Fri, Apr 1, 2011	12.45	12.80	12.38	12.62
4748	NYSE	SCD	Thu, Mar 31, 2011	12.33	12.62	12.27	12.57
4747	NYSE	SCD	Wed, Mar 30, 2011	12.20	12.43	12.14	12.38
4746	NYSE	SCD	Tue, Mar 29, 2011	12.14	12.15	12.00	12.10
4745	NYSE	SCD	Mon, Mar 28, 2011	12.13	12.23	12.09	12.11
4744	NYSE	SCD	Fri, Mar 25, 2011	12.06	12.20	11.98	12.10
4743	NYSE	SCD	Thu, Mar 24, 2011	11.96	12.04	11.78	11.99
4742	NYSE	SCD	Wed, Mar 23, 2011	11.93	11.95	11.75	11.89
4741	NYSE	SCD	Tue, Mar 22, 2011	12.20	12.24	11.88	11.96
4740	NYSE	SCD	Mon, Mar 21, 2011	12.15	12.22	12.09	12.18
4739	NYSE	SCD	Fri, Mar 18, 2011	12.17	12.22	11.89	11.92
4738	NYSE	SCD	Thu, Mar 17, 2011	12.04	12.11	11.95	12.02
4737	NYSE	SCD	Wed, Mar 16, 2011	11.98	12.13	11.74	11.75
4736	NYSE	SCD	Tue, Mar 15, 2011	11.99	12.21	11.97	12.05
4735	NYSE	SCD	Mon, Mar 14, 2011	12.60	12.76	12.28	12.43
4734	NYSE	SCD	Fri, Mar 11, 2011	12.63	12.84	12.59	12.71
4733	NYSE	SCD	Thu, Mar 10, 2011	12.84	12.90	12.65	12.70
4732	NYSE	SCD	Wed, Mar 9, 2011	12.98	13.25	12.82	13.07
4731	NYSE	SCD	Tue, Mar 8, 2011	12.90	13.26	12.80	13.08
4730	NYSE	SCD	Mon, Mar 7, 2011	13.09	13.16	12.75	12.84
4729	NYSE	SCD	Fri, Mar 4, 2011	12.98	13.16	12.86	13.03
4728	NYSE	SCD	Thu, Mar 3, 2011	13.00	13.22	12.96	13.02
4727	NYSE	SCD	Wed, Mar 2, 2011	12.55	13.00	12.55	12.81
4726	NYSE	SCD	Tue, Mar 1, 2011	13.23	13.26	12.52	12.61
4725	NYSE	SCD	Mon, Feb 28, 2011	12.67	13.35	12.53	13.20
4724	NYSE	SCD	Fri, Feb 25, 2011	12.82	12.90	12.37	12.57
4723	NYSE	SCD	Thu, Feb 24, 2011	11.52	11.75	11.36	11.62
4722	NYSE	SCD	Wed, Feb 23, 2011	11.88	12.01	11.40	11.52
4721	NYSE	SCD	Tue, Feb 22, 2011	12.42	12.51	11.88	11.90
4720	NYSE	SCD	Fri, Feb 18, 2011	12.53	12.64	12.45	12.64
4719	NYSE	SCD	Thu, Feb 17, 2011	12.39	12.57	12.34	12.55
4718	NYSE	SCD	Wed, Feb 16, 2011	12.40	12.46	12.29	12.46
4717	NYSE	SCD	Tue, Feb 15, 2011	12.26	12.55	12.20	12.37
4716	NYSE	SCD	Mon, Feb 14, 2011	12.32	12.40	12.18	12.30
4715	NYSE	SCD	Fri, Feb 11, 2011	12.20	12.40	12.05	12.31
4714	NYSE	SCD	Thu, Feb 10, 2011	11.71	12.05	11.69	11.86
4713	NYSE	SCD	Wed, Feb 9, 2011	11.84	11.95	11.73	11.74
4712	NYSE	SCD	Tue, Feb 8, 2011	11.74	11.96	11.65	11.95
4711	NYSE	SCD	Mon, Feb 7, 2011	11.76	11.79	11.50	11.72
4710	NYSE	SCD	Fri, Feb 4, 2011	11.66	11.97	11.61	11.75
4709	NYSE	SCD	Thu, Feb 3, 2011	10.96	11.72	10.96	11.72
4708	NYSE	SCD	Wed, Feb 2, 2011	10.78	11.06	10.76	10.94
4707	NYSE	SCD	Tue, Feb 1, 2011	10.79	10.90	10.61	10.85
4706	NYSE	SCD	Mon, Jan 31, 2011	10.74	10.93	10.62	10.69
4705	NYSE	SCD	Fri, Jan 28, 2011	11.09	11.22	10.70	10.72
4704	NYSE	SCD	Thu, Jan 27, 2011	11.01	11.17	10.94	11.07
4703	NYSE	SCD	Wed, Jan 26, 2011	10.91	11.06	10.85	10.98
4702	NYSE	SCD	Tue, Jan 25, 2011	10.91	10.93	10.71	10.89
4701	NYSE	SCD	Mon, Jan 24, 2011	10.92	10.95	10.72	10.93
4700	NYSE	SCD	Fri, Jan 21, 2011	10.98	11.12	10.88	10.94
4699	NYSE	SCD	Thu, Jan 20, 2011	10.98	11.03	10.78	10.93
4698	NYSE	SCD	Wed, Jan 19, 2011	11.25	11.29	11.04	11.04
4697	NYSE	SCD	Tue, Jan 18, 2011	11.09	11.34	11.04	11.29
4696	NYSE	SCD	Fri, Jan 14, 2011	11.08	11.15	11.00	11.10
4695	NYSE	SCD	Thu, Jan 13, 2011	11.14	11.26	11.05	11.13
4694	NYSE	SCD	Wed, Jan 12, 2011	11.18	11.24	11.04	11.13
4693	NYSE	SCD	Tue, Jan 11, 2011	11.20	11.20	10.91	11.07
4692	NYSE	SCD	Mon, Jan 10, 2011	11.06	11.22	11.00	11.17
4691	NYSE	SCD	Fri, Jan 7, 2011	10.64	11.24	10.64	11.11
4690	NYSE	SCD	Thu, Jan 6, 2011	10.64	10.66	10.55	10.61
4689	NYSE	SCD	Wed, Jan 5, 2011	10.44	10.67	10.36	10.62
4688	NYSE	SCD	Tue, Jan 4, 2011	10.74	10.78	10.45	10.47
4687	NYSE	SCD	Mon, Jan 3, 2011	10.71	10.78	10.69	10.76
4686	NYSE	SCD	Fri, Dec 31, 2010	10.59	10.69	10.54	10.62
4685	NYSE	SCD	Thu, Dec 30, 2010	10.62	10.72	10.58	10.63
4684	NYSE	SCD	Wed, Dec 29, 2010	10.63	10.76	10.59	10.62
4683	NYSE	SCD	Tue, Dec 28, 2010	10.73	10.75	10.61	10.62
4682	NYSE	SCD	Mon, Dec 27, 2010	10.74	10.76	10.57	10.69
4681	NYSE	SCD	Thu, Dec 23, 2010	10.78	10.93	10.71	10.76
4680	NYSE	SCD	Wed, Dec 22, 2010	10.94	10.97	10.75	10.78
4679	NYSE	SCD	Tue, Dec 21, 2010	10.76	10.95	10.72	10.91
4678	NYSE	SCD	Mon, Dec 20, 2010	10.89	10.93	10.52	10.69
4677	NYSE	SCD	Fri, Dec 17, 2010	10.92	10.93	10.83	10.83
4676	NYSE	SCD	Thu, Dec 16, 2010	10.93	11.01	10.89	10.94
4675	NYSE	SCD	Wed, Dec 15, 2010	10.97	11.00	10.84	10.90
4674	NYSE	SCD	Tue, Dec 14, 2010	11.11	11.18	10.98	11.00
4673	NYSE	SCD	Mon, Dec 13, 2010	11.19	11.24	11.03	11.11
4672	NYSE	SCD	Fri, Dec 10, 2010	11.11	11.16	10.98	11.11
4671	NYSE	SCD	Thu, Dec 9, 2010	11.00	11.14	10.98	11.05
4670	NYSE	SCD	Wed, Dec 8, 2010	10.93	10.99	10.73	10.96
4669	NYSE	SCD	Tue, Dec 7, 2010	11.05	11.10	10.92	10.96
4668	NYSE	SCD	Mon, Dec 6, 2010	10.76	11.01	10.76	10.96
4667	NYSE	SCD	Fri, Dec 3, 2010	10.98	10.99	10.80	10.82
4666	NYSE	SCD	Thu, Dec 2, 2010	10.73	11.03	10.72	11.02
4665	NYSE	SCD	Wed, Dec 1, 2010	10.80	10.92	10.66	10.73
4664	NYSE	SCD	Tue, Nov 30, 2010	10.37	10.68	10.33	10.65
4663	NYSE	SCD	Mon, Nov 29, 2010	10.50	10.59	10.29	10.52
4662	NYSE	SCD	Fri, Nov 26, 2010	10.59	10.64	10.50	10.60
4661	NYSE	SCD	Wed, Nov 24, 2010	10.39	10.72	10.32	10.69
4660	NYSE	SCD	Tue, Nov 23, 2010	10.46	10.47	10.25	10.32
4659	NYSE	SCD	Mon, Nov 22, 2010	10.46	10.61	10.38	10.60
4658	NYSE	SCD	Fri, Nov 19, 2010	10.50	10.62	10.43	10.57
4657	NYSE	SCD	Thu, Nov 18, 2010	10.57	10.84	10.49	10.53
4656	NYSE	SCD	Wed, Nov 17, 2010	10.48	10.53	10.36	10.46
4655	NYSE	SCD	Tue, Nov 16, 2010	10.42	10.55	10.30	10.52
4654	NYSE	SCD	Mon, Nov 15, 2010	10.60	10.71	10.49	10.53
4653	NYSE	SCD	Fri, Nov 12, 2010	10.63	10.70	10.38	10.54
4652	NYSE	SCD	Thu, Nov 11, 2010	10.59	10.77	10.49	10.70
4651	NYSE	SCD	Wed, Nov 10, 2010	10.44	10.75	10.38	10.68
4650	NYSE	SCD	Tue, Nov 9, 2010	10.58	10.58	10.34	10.39
4649	NYSE	SCD	Mon, Nov 8, 2010	10.60	10.72	10.51	10.53
4648	NYSE	SCD	Fri, Nov 5, 2010	10.44	10.66	10.39	10.64
4647	NYSE	SCD	Thu, Nov 4, 2010	10.52	10.55	10.29	10.38
4646	NYSE	SCD	Wed, Nov 3, 2010	10.47	10.56	10.13	10.38
4645	NYSE	SCD	Tue, Nov 2, 2010	10.34	10.52	10.34	10.47
4644	NYSE	SCD	Mon, Nov 1, 2010	10.56	10.59	10.08	10.20
4643	NYSE	SCD	Fri, Oct 29, 2010	10.52	11.01	10.24	10.35
4642	NYSE	SCD	Thu, Oct 28, 2010	10.61	10.64	10.22	10.42
4641	NYSE	SCD	Wed, Oct 27, 2010	10.49	10.59	10.38	10.52
4640	NYSE	SCD	Tue, Oct 26, 2010	10.56	10.69	10.49	10.60
4639	NYSE	SCD	Mon, Oct 25, 2010	10.49	10.70	10.42	10.62
4638	NYSE	SCD	Fri, Oct 22, 2010	10.60	10.66	10.36	10.43
4637	NYSE	SCD	Thu, Oct 21, 2010	10.63	10.88	10.52	10.57
4636	NYSE	SCD	Wed, Oct 20, 2010	10.29	10.61	10.28	10.58
4635	NYSE	SCD	Tue, Oct 19, 2010	10.43	10.49	10.15	10.24
4634	NYSE	SCD	Mon, Oct 18, 2010	10.71	10.71	10.48	10.62
4633	NYSE	SCD	Fri, Oct 15, 2010	10.72	10.84	10.60	10.81
4632	NYSE	SCD	Thu, Oct 14, 2010	10.76	10.82	10.52	10.56
4631	NYSE	SCD	Wed, Oct 13, 2010	10.77	10.93	10.59	10.73
4630	NYSE	SCD	Tue, Oct 12, 2010	10.60	10.90	10.40	10.65
4629	NYSE	SCD	Mon, Oct 11, 2010	10.48	10.83	10.44	10.71
4628	NYSE	SCD	Fri, Oct 8, 2010	10.26	10.51	10.17	10.47
4627	NYSE	SCD	Thu, Oct 7, 2010	10.28	10.34	10.16	10.25
4626	NYSE	SCD	Wed, Oct 6, 2010	10.49	10.50	10.17	10.25
4625	NYSE	SCD	Tue, Oct 5, 2010	10.10	10.54	10.10	10.49
4624	NYSE	SCD	Mon, Oct 4, 2010	10.09	10.16	9.86	9.98
4623	NYSE	SCD	Fri, Oct 1, 2010	10.18	10.19	9.97	10.15
4622	NYSE	SCD	Thu, Sep 30, 2010	10.12	10.24	9.96	10.03
4621	NYSE	SCD	Wed, Sep 29, 2010	10.02	10.20	9.93	10.04
4620	NYSE	SCD	Tue, Sep 28, 2010	10.19	10.19	9.93	10.13
4619	NYSE	SCD	Mon, Sep 27, 2010	10.02	10.30	9.98	10.17
4618	NYSE	SCD	Fri, Sep 24, 2010	9.82	10.11	9.72	10.07
4617	NYSE	SCD	Thu, Sep 23, 2010	9.56	10.08	9.43	9.64
4616	NYSE	SCD	Wed, Sep 22, 2010	9.74	9.84	9.51	9.65
4615	NYSE	SCD	Tue, Sep 21, 2010	9.93	9.99	9.65	9.76
4614	NYSE	SCD	Mon, Sep 20, 2010	9.67	9.96	9.60	9.89
4613	NYSE	SCD	Fri, Sep 17, 2010	9.30	9.69	9.28	9.65
4612	NYSE	SCD	Thu, Sep 16, 2010	9.34	9.38	9.12	9.21
4611	NYSE	SCD	Wed, Sep 15, 2010	9.53	9.59	9.32	9.43
4610	NYSE	SCD	Tue, Sep 14, 2010	9.60	9.77	9.56	9.57
4609	NYSE	SCD	Mon, Sep 13, 2010	9.62	9.80	9.52	9.61
4608	NYSE	SCD	Fri, Sep 10, 2010	9.23	9.57	9.23	9.54
4607	NYSE	SCD	Thu, Sep 9, 2010	9.36	9.36	9.17	9.21
4606	NYSE	SCD	Wed, Sep 8, 2010	9.09	9.24	9.02	9.18
4605	NYSE	SCD	Tue, Sep 7, 2010	9.05	9.20	8.99	9.00
4604	NYSE	SCD	Fri, Sep 3, 2010	9.18	9.24	9.00	9.20
4603	NYSE	SCD	Thu, Sep 2, 2010	8.88	9.11	8.75	9.03
4602	NYSE	SCD	Wed, Sep 1, 2010	8.68	8.89	8.58	8.81
4601	NYSE	SCD	Tue, Aug 31, 2010	8.44	8.60	8.40	8.53
4600	NYSE	SCD	Mon, Aug 30, 2010	8.66	8.71	8.43	8.48
4599	NYSE	SCD	Fri, Aug 27, 2010	8.70	8.80	8.55	8.69
4598	NYSE	SCD	Thu, Aug 26, 2010	8.56	8.65	8.42	8.60
4597	NYSE	SCD	Wed, Aug 25, 2010	8.33	8.59	8.28	8.55
4596	NYSE	SCD	Tue, Aug 24, 2010	8.23	8.57	8.19	8.43
4595	NYSE	SCD	Mon, Aug 23, 2010	8.64	8.67	8.35	8.41
4594	NYSE	SCD	Fri, Aug 20, 2010	8.44	8.66	8.37	8.57
4593	NYSE	SCD	Thu, Aug 19, 2010	8.60	8.68	8.46	8.53
4592	NYSE	SCD	Wed, Aug 18, 2010	8.65	8.85	8.50	8.65
4591	NYSE	SCD	Tue, Aug 17, 2010	8.62	8.75	8.56	8.66
4590	NYSE	SCD	Mon, Aug 16, 2010	8.54	8.67	8.49	8.57
4589	NYSE	SCD	Fri, Aug 13, 2010	8.63	8.75	8.60	8.64
4588	NYSE	SCD	Thu, Aug 12, 2010	8.69	8.81	8.57	8.69
4587	NYSE	SCD	Wed, Aug 11, 2010	9.03	9.18	8.85	8.89
4586	NYSE	SCD	Tue, Aug 10, 2010	9.46	9.55	9.30	9.32
4585	NYSE	SCD	Mon, Aug 9, 2010	9.38	9.59	9.24	9.59
4584	NYSE	SCD	Fri, Aug 6, 2010	9.27	9.38	9.06	9.29
4583	NYSE	SCD	Thu, Aug 5, 2010	9.07	9.55	9.03	9.39
4582	NYSE	SCD	Wed, Aug 4, 2010	9.02	9.19	8.99	9.16
4581	NYSE	SCD	Tue, Aug 3, 2010	9.10	9.17	8.87	8.94
4580	NYSE	SCD	Mon, Aug 2, 2010	9.34	9.40	9.16	9.21
4579	NYSE	SCD	Fri, Jul 30, 2010	8.80	9.25	8.31	9.14
4578	NYSE	SCD	Thu, Jul 29, 2010	9.10	9.14	8.54	8.98
4577	NYSE	SCD	Wed, Jul 28, 2010	8.26	8.36	8.20	8.25
4576	NYSE	SCD	Tue, Jul 27, 2010	8.40	8.44	8.26	8.32
4575	NYSE	SCD	Mon, Jul 26, 2010	8.19	8.38	8.11	8.38
4574	NYSE	SCD	Fri, Jul 23, 2010	8.00	8.25	7.98	8.18
4573	NYSE	SCD	Thu, Jul 22, 2010	7.77	8.07	7.77	8.03
4572	NYSE	SCD	Wed, Jul 21, 2010	7.88	7.90	7.62	7.64
4571	NYSE	SCD	Tue, Jul 20, 2010	7.50	7.98	7.50	7.88
4570	NYSE	SCD	Mon, Jul 19, 2010	7.35	7.56	7.33	7.54
4569	NYSE	SCD	Fri, Jul 16, 2010	7.73	7.78	7.31	7.32
4568	NYSE	SCD	Thu, Jul 15, 2010	7.86	7.92	7.66	7.83
4567	NYSE	SCD	Wed, Jul 14, 2010	7.84	7.89	7.71	7.85
4566	NYSE	SCD	Tue, Jul 13, 2010	7.78	7.90	7.65	7.90
4565	NYSE	SCD	Mon, Jul 12, 2010	7.66	7.80	7.57	7.68
4564	NYSE	SCD	Fri, Jul 9, 2010	7.67	7.75	7.58	7.72
4563	NYSE	SCD	Thu, Jul 8, 2010	7.49	7.67	7.38	7.63
4562	NYSE	SCD	Wed, Jul 7, 2010	7.14	7.35	7.06	7.31
4561	NYSE	SCD	Tue, Jul 6, 2010	7.01	7.24	6.99	7.10
4560	NYSE	SCD	Fri, Jul 2, 2010	7.18	7.20	6.86	6.93
4559	NYSE	SCD	Thu, Jul 1, 2010	7.19	7.20	6.95	7.00
4558	NYSE	SCD	Wed, Jun 30, 2010	7.27	7.39	7.10	7.13
4557	NYSE	SCD	Tue, Jun 29, 2010	7.35	7.44	7.19	7.27
4556	NYSE	SCD	Mon, Jun 28, 2010	7.73	7.87	7.46	7.53
4555	NYSE	SCD	Fri, Jun 25, 2010	8.01	8.05	7.71	7.71
4554	NYSE	SCD	Thu, Jun 24, 2010	8.19	8.29	7.95	7.96
4553	NYSE	SCD	Wed, Jun 23, 2010	8.16	8.32	8.08	8.25
4552	NYSE	SCD	Tue, Jun 22, 2010	8.29	8.39	8.16	8.16
4551	NYSE	SCD	Mon, Jun 21, 2010	8.43	8.58	8.29	8.31
4550	NYSE	SCD	Fri, Jun 18, 2010	8.27	8.40	8.24	8.32
4549	NYSE	SCD	Thu, Jun 17, 2010	8.04	8.28	7.99	8.27
4548	NYSE	SCD	Wed, Jun 16, 2010	8.00	8.11	7.89	8.06
4547	NYSE	SCD	Tue, Jun 15, 2010	8.10	8.14	7.98	8.09
4546	NYSE	SCD	Mon, Jun 14, 2010	8.08	8.17	7.95	7.97
4545	NYSE	SCD	Fri, Jun 11, 2010	7.95	8.06	7.88	7.98
4544	NYSE	SCD	Thu, Jun 10, 2010	7.85	8.08	7.81	8.07
4543	NYSE	SCD	Wed, Jun 9, 2010	7.69	7.93	7.53	7.66
4542	NYSE	SCD	Tue, Jun 8, 2010	7.55	7.66	7.34	7.64
4541	NYSE	SCD	Mon, Jun 7, 2010	7.84	7.96	7.52	7.52
4540	NYSE	SCD	Fri, Jun 4, 2010	8.06	8.29	7.78	7.84
4539	NYSE	SCD	Thu, Jun 3, 2010	8.13	8.49	8.06	8.31
4538	NYSE	SCD	Wed, Jun 2, 2010	7.99	8.30	7.95	8.12
4537	NYSE	SCD	Tue, Jun 1, 2010	8.22	8.41	7.92	7.92
4536	NYSE	SCD	Fri, May 28, 2010	8.56	8.61	8.31	8.35
4535	NYSE	SCD	Thu, May 27, 2010	8.05	8.61	8.05	8.58
4534	NYSE	SCD	Wed, May 26, 2010	7.83	8.27	7.82	7.92
4533	NYSE	SCD	Tue, May 25, 2010	7.62	7.83	7.32	7.80
4532	NYSE	SCD	Mon, May 24, 2010	8.20	8.20	7.68	7.87
4531	NYSE	SCD	Fri, May 21, 2010	7.44	7.83	7.28	7.77
4530	NYSE	SCD	Thu, May 20, 2010	7.65	7.88	7.53	7.58
4529	NYSE	SCD	Wed, May 19, 2010	7.98	8.03	7.77	7.90
4528	NYSE	SCD	Tue, May 18, 2010	8.19	8.28	7.94	8.04
4527	NYSE	SCD	Mon, May 17, 2010	8.06	8.20	7.84	8.09
4526	NYSE	SCD	Fri, May 14, 2010	8.29	8.34	7.92	8.05
4525	NYSE	SCD	Thu, May 13, 2010	8.37	8.60	8.26	8.38
4524	NYSE	SCD	Wed, May 12, 2010	8.21	8.48	8.18	8.42
4523	NYSE	SCD	Tue, May 11, 2010	8.20	8.35	8.09	8.17
4522	NYSE	SCD	Mon, May 10, 2010	8.14	8.51	7.84	8.36
4521	NYSE	SCD	Fri, May 7, 2010	8.35	8.35	7.50	7.72
4520	NYSE	SCD	Thu, May 6, 2010	8.34	19.50	7.43	8.05
4519	NYSE	SCD	Wed, May 5, 2010	8.37	8.55	8.16	8.38
4518	NYSE	SCD	Tue, May 4, 2010	8.88	8.89	8.25	8.45
4517	NYSE	SCD	Mon, May 3, 2010	8.98	9.08	8.90	8.99
4516	NYSE	SCD	Fri, Apr 30, 2010	9.53	9.56	8.86	8.91
4515	NYSE	SCD	Thu, Apr 29, 2010	9.06	9.70	9.06	9.50
4514	NYSE	SCD	Wed, Apr 28, 2010	9.52	9.62	9.17	9.27
4513	NYSE	SCD	Tue, Apr 27, 2010	9.77	9.83	9.36	9.42
4512	NYSE	SCD	Mon, Apr 26, 2010	9.78	9.89	9.74	9.87
4511	NYSE	SCD	Fri, Apr 23, 2010	9.86	9.89	9.66	9.73
4510	NYSE	SCD	Thu, Apr 22, 2010	9.60	9.86	9.50	9.85
4509	NYSE	SCD	Wed, Apr 21, 2010	9.77	9.80	9.48	9.64
4508	NYSE	SCD	Tue, Apr 20, 2010	9.44	9.93	9.43	9.74
4507	NYSE	SCD	Mon, Apr 19, 2010	8.93	9.09	8.72	9.06
4506	NYSE	SCD	Fri, Apr 16, 2010	9.17	9.24	8.90	8.96
4505	NYSE	SCD	Thu, Apr 15, 2010	9.05	9.30	8.96	9.22
4504	NYSE	SCD	Wed, Apr 14, 2010	8.64	9.29	8.64	9.05
4503	NYSE	SCD	Tue, Apr 13, 2010	8.77	8.84	8.62	8.64
4502	NYSE	SCD	Mon, Apr 12, 2010	8.77	8.82	8.65	8.77
4501	NYSE	SCD	Fri, Apr 9, 2010	8.49	8.82	8.41	8.72
4500	NYSE	SCD	Thu, Apr 8, 2010	8.51	8.52	8.34	8.47
4499	NYSE	SCD	Wed, Apr 7, 2010	8.53	8.62	8.48	8.54
4498	NYSE	SCD	Tue, Apr 6, 2010	8.62	8.67	8.52	8.52
4497	NYSE	SCD	Mon, Apr 5, 2010	8.50	8.67	8.45	8.67
4496	NYSE	SCD	Thu, Apr 1, 2010	8.40	8.50	8.30	8.49
4495	NYSE	SCD	Wed, Mar 31, 2010	8.49	8.59	8.31	8.32
4494	NYSE	SCD	Tue, Mar 30, 2010	8.49	8.58	8.34	8.50
4493	NYSE	SCD	Mon, Mar 29, 2010	8.38	8.55	8.30	8.49
4492	NYSE	SCD	Fri, Mar 26, 2010	8.40	8.57	8.33	8.33
4491	NYSE	SCD	Thu, Mar 25, 2010	8.65	8.65	8.36	8.39
4490	NYSE	SCD	Wed, Mar 24, 2010	8.73	8.73	8.39	8.53
4489	NYSE	SCD	Tue, Mar 23, 2010	8.74	8.87	8.46	8.79
4488	NYSE	SCD	Mon, Mar 22, 2010	8.53	8.79	8.43	8.73
4487	NYSE	SCD	Fri, Mar 19, 2010	8.68	8.75	8.53	8.61
4486	NYSE	SCD	Thu, Mar 18, 2010	8.51	8.69	8.48	8.64
4485	NYSE	SCD	Wed, Mar 17, 2010	8.45	8.58	8.42	8.54
4484	NYSE	SCD	Tue, Mar 16, 2010	8.36	8.43	8.29	8.43
4483	NYSE	SCD	Mon, Mar 15, 2010	8.44	8.50	8.22	8.34
4482	NYSE	SCD	Fri, Mar 12, 2010	8.49	8.56	8.33	8.42
4481	NYSE	SCD	Thu, Mar 11, 2010	8.56	8.60	8.18	8.53
4480	NYSE	SCD	Wed, Mar 10, 2010	8.47	8.65	8.35	8.58
4479	NYSE	SCD	Tue, Mar 9, 2010	8.41	8.56	8.37	8.52
4478	NYSE	SCD	Mon, Mar 8, 2010	8.45	8.66	8.37	8.51
4477	NYSE	SCD	Fri, Mar 5, 2010	8.33	8.56	8.32	8.45
4476	NYSE	SCD	Thu, Mar 4, 2010	8.22	8.33	8.12	8.29
4475	NYSE	SCD	Wed, Mar 3, 2010	8.20	8.39	8.10	8.18
4474	NYSE	SCD	Tue, Mar 2, 2010	8.18	8.37	8.10	8.17
4473	NYSE	SCD	Mon, Mar 1, 2010	7.52	8.39	7.52	8.26
4472	NYSE	SCD	Fri, Feb 26, 2010	6.89	7.71	6.77	7.50
4471	NYSE	SCD	Thu, Feb 25, 2010	6.68	6.77	6.59	6.75
4470	NYSE	SCD	Wed, Feb 24, 2010	6.86	6.96	6.76	6.82
4469	NYSE	SCD	Tue, Feb 23, 2010	7.07	7.07	6.76	6.85
4468	NYSE	SCD	Mon, Feb 22, 2010	7.15	7.18	6.96	7.06
4467	NYSE	SCD	Fri, Feb 19, 2010	7.05	7.19	7.02	7.11
4466	NYSE	SCD	Thu, Feb 18, 2010	6.98	7.12	6.92	7.09
4465	NYSE	SCD	Wed, Feb 17, 2010	6.84	7.02	6.84	6.98
4464	NYSE	SCD	Tue, Feb 16, 2010	6.82	6.90	6.77	6.87
4463	NYSE	SCD	Fri, Feb 12, 2010	6.70	6.74	6.60	6.72
4462	NYSE	SCD	Thu, Feb 11, 2010	6.49	6.76	6.40	6.73
4461	NYSE	SCD	Wed, Feb 10, 2010	6.36	6.66	6.33	6.50
4460	NYSE	SCD	Tue, Feb 9, 2010	6.44	6.50	6.31	6.40
4459	NYSE	SCD	Mon, Feb 8, 2010	6.44	6.51	6.29	6.35
4458	NYSE	SCD	Fri, Feb 5, 2010	6.57	6.57	6.21	6.39
4457	NYSE	SCD	Thu, Feb 4, 2010	6.63	6.67	6.37	6.41
4456	NYSE	SCD	Wed, Feb 3, 2010	6.73	6.88	6.59	6.69
4455	NYSE	SCD	Tue, Feb 2, 2010	6.63	6.76	6.52	6.72
4454	NYSE	SCD	Mon, Feb 1, 2010	6.52	6.65	6.47	6.60
4453	NYSE	SCD	Fri, Jan 29, 2010	6.56	6.61	6.41	6.46
4452	NYSE	SCD	Thu, Jan 28, 2010	6.50	6.67	6.46	6.52
4451	NYSE	SCD	Wed, Jan 27, 2010	6.61	6.63	6.38	6.47
4450	NYSE	SCD	Tue, Jan 26, 2010	6.73	6.82	6.63	6.66
4449	NYSE	SCD	Mon, Jan 25, 2010	6.94	6.94	6.76	6.78
4448	NYSE	SCD	Fri, Jan 22, 2010	6.99	7.02	6.81	6.85
4447	NYSE	SCD	Thu, Jan 21, 2010	7.24	7.33	6.98	7.01
4446	NYSE	SCD	Wed, Jan 20, 2010	7.03	7.16	6.95	7.15
4445	NYSE	SCD	Tue, Jan 19, 2010	7.18	7.21	7.07	7.12
4444	NYSE	SCD	Fri, Jan 15, 2010	7.17	7.24	6.98	7.16
4443	NYSE	SCD	Thu, Jan 14, 2010	7.40	7.46	7.14	7.22
4442	NYSE	SCD	Wed, Jan 13, 2010	7.31	7.45	7.19	7.38
4441	NYSE	SCD	Tue, Jan 12, 2010	7.41	7.41	7.23	7.29
4440	NYSE	SCD	Mon, Jan 11, 2010	7.25	7.47	7.22	7.47
4439	NYSE	SCD	Fri, Jan 8, 2010	7.27	7.30	7.08	7.27
4438	NYSE	SCD	Thu, Jan 7, 2010	7.37	7.45	7.19	7.26
4437	NYSE	SCD	Wed, Jan 6, 2010	7.40	7.46	7.32	7.45
4436	NYSE	SCD	Tue, Jan 5, 2010	7.54	7.54	7.41	7.45
4435	NYSE	SCD	Mon, Jan 4, 2010	7.45	7.62	7.40	7.53
4434	NYSE	SCD	Thu, Dec 31, 2009	7.46	7.62	7.33	7.38
4433	NYSE	SCD	Wed, Dec 30, 2009	7.15	7.29	7.13	7.28
4432	NYSE	SCD	Tue, Dec 29, 2009	7.28	7.31	7.18	7.20
4431	NYSE	SCD	Mon, Dec 28, 2009	7.49	7.49	7.15	7.25
4430	NYSE	SCD	Thu, Dec 24, 2009	7.28	7.41	7.21	7.40
4429	NYSE	SCD	Wed, Dec 23, 2009	7.16	7.26	7.11	7.22
4428	NYSE	SCD	Tue, Dec 22, 2009	7.16	7.22	7.11	7.18
4427	NYSE	SCD	Mon, Dec 21, 2009	7.29	7.29	7.08	7.17
4426	NYSE	SCD	Fri, Dec 18, 2009	7.15	7.23	7.14	7.17
4425	NYSE	SCD	Thu, Dec 17, 2009	7.24	7.40	7.14	7.14
4424	NYSE	SCD	Wed, Dec 16, 2009	7.52	7.55	7.32	7.40
4423	NYSE	SCD	Tue, Dec 15, 2009	7.40	7.51	7.36	7.46
4422	NYSE	SCD	Mon, Dec 14, 2009	7.24	7.57	7.20	7.53
4421	NYSE	SCD	Fri, Dec 11, 2009	7.24	7.28	7.11	7.24
4420	NYSE	SCD	Thu, Dec 10, 2009	7.05	7.29	6.95	7.18
4419	NYSE	SCD	Wed, Dec 9, 2009	6.92	7.03	6.80	6.93
4418	NYSE	SCD	Tue, Dec 8, 2009	6.60	6.91	6.47	6.90
4417	NYSE	SCD	Mon, Dec 7, 2009	6.36	6.63	6.31	6.55
4416	NYSE	SCD	Fri, Dec 4, 2009	6.43	6.55	6.21	6.36
4415	NYSE	SCD	Thu, Dec 3, 2009	6.49	6.55	6.39	6.42
4414	NYSE	SCD	Wed, Dec 2, 2009	6.42	6.62	6.42	6.49
4413	NYSE	SCD	Tue, Dec 1, 2009	6.38	6.51	6.33	6.47
4412	NYSE	SCD	Mon, Nov 30, 2009	6.45	6.50	6.21	6.33
4411	NYSE	SCD	Fri, Nov 27, 2009	6.38	6.52	6.09	6.46
4410	NYSE	SCD	Wed, Nov 25, 2009	6.53	6.63	6.49	6.61
4409	NYSE	SCD	Tue, Nov 24, 2009	6.50	6.74	6.32	6.55
4408	NYSE	SCD	Mon, Nov 23, 2009	6.84	7.01	6.68	6.74
4407	NYSE	SCD	Fri, Nov 20, 2009	6.71	6.89	6.63	6.83
4406	NYSE	SCD	Thu, Nov 19, 2009	6.81	6.84	6.64	6.77
4405	NYSE	SCD	Wed, Nov 18, 2009	6.86	6.89	6.69	6.87
4404	NYSE	SCD	Tue, Nov 17, 2009	6.93	7.05	6.78	6.86
4403	NYSE	SCD	Mon, Nov 16, 2009	6.78	7.06	6.78	7.02
4402	NYSE	SCD	Fri, Nov 13, 2009	6.63	6.85	6.56	6.77
4401	NYSE	SCD	Thu, Nov 12, 2009	6.87	6.97	6.57	6.59
4400	NYSE	SCD	Wed, Nov 11, 2009	6.79	6.91	6.73	6.87
4399	NYSE	SCD	Tue, Nov 10, 2009	6.75	6.82	6.61	6.70
4398	NYSE	SCD	Mon, Nov 9, 2009	6.52	6.79	6.47	6.77
4397	NYSE	SCD	Fri, Nov 6, 2009	6.36	6.56	6.31	6.47
4396	NYSE	SCD	Thu, Nov 5, 2009	6.23	6.40	6.17	6.38
4395	NYSE	SCD	Wed, Nov 4, 2009	6.04	6.34	6.04	6.11
4394	NYSE	SCD	Tue, Nov 3, 2009	5.97	6.05	5.71	5.99
4393	NYSE	SCD	Mon, Nov 2, 2009	6.06	6.11	5.80	5.89
4392	NYSE	SCD	Fri, Oct 30, 2009	6.45	6.48	5.99	6.02
4391	NYSE	SCD	Thu, Oct 29, 2009	6.21	6.44	6.21	6.37
4390	NYSE	SCD	Wed, Oct 28, 2009	6.24	6.47	5.89	5.96
4389	NYSE	SCD	Tue, Oct 27, 2009	6.05	6.20	5.92	6.11
4388	NYSE	SCD	Mon, Oct 26, 2009	6.14	6.31	6.02	6.06
4387	NYSE	SCD	Fri, Oct 23, 2009	6.39	6.41	6.07	6.12
4386	NYSE	SCD	Thu, Oct 22, 2009	6.20	6.37	6.13	6.34
4385	NYSE	SCD	Wed, Oct 21, 2009	6.41	6.54	6.17	6.17
4384	NYSE	SCD	Tue, Oct 20, 2009	6.72	6.80	6.44	6.49
4383	NYSE	SCD	Mon, Oct 19, 2009	6.82	6.82	6.67	6.72
4382	NYSE	SCD	Fri, Oct 16, 2009	6.78	6.85	6.47	6.79
4381	NYSE	SCD	Thu, Oct 15, 2009	6.97	7.22	6.64	6.87
4380	NYSE	SCD	Wed, Oct 14, 2009	7.14	7.15	6.91	7.01
4379	NYSE	SCD	Tue, Oct 13, 2009	6.98	7.11	6.94	7.04
4378	NYSE	SCD	Mon, Oct 12, 2009	7.09	7.19	6.93	6.96
4377	NYSE	SCD	Fri, Oct 9, 2009	7.10	7.15	7.00	7.07
4376	NYSE	SCD	Thu, Oct 8, 2009	6.94	7.13	6.90	7.09
4375	NYSE	SCD	Wed, Oct 7, 2009	7.14	7.15	6.80	6.88
4374	NYSE	SCD	Tue, Oct 6, 2009	6.95	7.21	6.92	7.11
4373	NYSE	SCD	Mon, Oct 5, 2009	6.82	7.03	6.75	6.92
4372	NYSE	SCD	Fri, Oct 2, 2009	6.95	7.06	6.79	6.84
4371	NYSE	SCD	Thu, Oct 1, 2009	7.45	7.50	7.03	7.06
4370	NYSE	SCD	Wed, Sep 30, 2009	7.59	7.77	7.45	7.52
4369	NYSE	SCD	Tue, Sep 29, 2009	7.40	7.63	7.35	7.59
4368	NYSE	SCD	Mon, Sep 28, 2009	6.99	7.32	6.98	7.30
4367	NYSE	SCD	Fri, Sep 25, 2009	7.01	7.19	6.95	7.02
4366	NYSE	SCD	Thu, Sep 24, 2009	7.29	7.32	6.90	7.04
4365	NYSE	SCD	Wed, Sep 23, 2009	7.23	7.49	7.21	7.26
4364	NYSE	SCD	Tue, Sep 22, 2009	7.18	7.45	7.16	7.20
4363	NYSE	SCD	Mon, Sep 21, 2009	7.40	7.49	7.13	7.40
4362	NYSE	SCD	Fri, Sep 18, 2009	7.35	7.56	7.35	7.47
4361	NYSE	SCD	Thu, Sep 17, 2009	7.32	7.39	7.12	7.28
4360	NYSE	SCD	Wed, Sep 16, 2009	7.24	7.37	7.04	7.36
4359	NYSE	SCD	Tue, Sep 15, 2009	6.70	7.29	6.48	7.18
4358	NYSE	SCD	Mon, Sep 14, 2009	6.68	6.78	6.53	6.59
4357	NYSE	SCD	Fri, Sep 11, 2009	6.76	6.87	6.65	6.75
4356	NYSE	SCD	Thu, Sep 10, 2009	6.68	6.84	6.55	6.82
4355	NYSE	SCD	Wed, Sep 9, 2009	6.42	6.68	6.27	6.66
4354	NYSE	SCD	Tue, Sep 8, 2009	6.29	6.41	6.12	6.40
4353	NYSE	SCD	Fri, Sep 4, 2009	6.01	6.19	6.01	6.18
4352	NYSE	SCD	Thu, Sep 3, 2009	6.04	6.08	5.94	5.99
4351	NYSE	SCD	Wed, Sep 2, 2009	6.22	6.22	5.87	6.01
4350	NYSE	SCD	Tue, Sep 1, 2009	6.23	6.54	6.14	6.15
4349	NYSE	SCD	Mon, Aug 31, 2009	6.31	6.42	6.18	6.29
4348	NYSE	SCD	Fri, Aug 28, 2009	6.60	6.64	6.29	6.42
4347	NYSE	SCD	Thu, Aug 27, 2009	6.43	6.54	6.16	6.52
4346	NYSE	SCD	Wed, Aug 26, 2009	6.57	6.60	6.29	6.40
4345	NYSE	SCD	Tue, Aug 25, 2009	6.49	6.61	6.36	6.56
4344	NYSE	SCD	Mon, Aug 24, 2009	6.48	6.58	6.38	6.44
4343	NYSE	SCD	Fri, Aug 21, 2009	6.16	6.72	6.16	6.47
4342	NYSE	SCD	Thu, Aug 20, 2009	5.90	6.18	5.90	6.10
4341	NYSE	SCD	Wed, Aug 19, 2009	5.91	5.99	5.80	5.90
4340	NYSE	SCD	Tue, Aug 18, 2009	5.91	5.98	5.87	5.92
4339	NYSE	SCD	Mon, Aug 17, 2009	6.10	6.15	5.87	5.93
4338	NYSE	SCD	Fri, Aug 14, 2009	6.39	6.46	6.16	6.26
4337	NYSE	SCD	Thu, Aug 13, 2009	6.16	6.67	6.16	6.40
4336	NYSE	SCD	Wed, Aug 12, 2009	5.96	6.11	5.92	5.99
4335	NYSE	SCD	Tue, Aug 11, 2009	5.81	6.08	5.76	6.01
4334	NYSE	SCD	Mon, Aug 10, 2009	5.95	6.08	5.78	5.87
4333	NYSE	SCD	Fri, Aug 7, 2009	5.64	6.12	5.56	6.06
4332	NYSE	SCD	Thu, Aug 6, 2009	5.73	5.78	5.44	5.49
4331	NYSE	SCD	Wed, Aug 5, 2009	5.77	5.77	5.53	5.69
4330	NYSE	SCD	Tue, Aug 4, 2009	5.60	5.79	5.45	5.76
4329	NYSE	SCD	Mon, Aug 3, 2009	5.31	5.79	5.20	5.68
4328	NYSE	SCD	Fri, Jul 31, 2009	5.20	5.33	5.09	5.21
4327	NYSE	SCD	Thu, Jul 30, 2009	5.23	5.44	5.07	5.21
4326	NYSE	SCD	Wed, Jul 29, 2009	5.19	5.25	5.03	5.17
4325	NYSE	SCD	Tue, Jul 28, 2009	5.48	5.59	5.29	5.41
4324	NYSE	SCD	Mon, Jul 27, 2009	6.30	6.30	6.01	6.19
4323	NYSE	SCD	Fri, Jul 24, 2009	6.24	6.32	6.00	6.30
4322	NYSE	SCD	Thu, Jul 23, 2009	5.79	6.34	5.67	6.27
4321	NYSE	SCD	Wed, Jul 22, 2009	5.60	5.88	5.60	5.79
4320	NYSE	SCD	Tue, Jul 21, 2009	5.51	5.73	5.47	5.73
4319	NYSE	SCD	Mon, Jul 20, 2009	5.40	5.52	5.26	5.46
4318	NYSE	SCD	Fri, Jul 17, 2009	5.46	5.48	5.25	5.44
4317	NYSE	SCD	Thu, Jul 16, 2009	5.22	5.50	5.21	5.43
4316	NYSE	SCD	Wed, Jul 15, 2009	5.17	5.43	4.77	5.22
4315	NYSE	SCD	Tue, Jul 14, 2009	4.78	5.14	4.78	5.09
4314	NYSE	SCD	Mon, Jul 13, 2009	4.76	4.86	4.69	4.81
4313	NYSE	SCD	Fri, Jul 10, 2009	4.75	4.89	4.62	4.80
4312	NYSE	SCD	Thu, Jul 9, 2009	4.76	4.95	4.57	4.79
4311	NYSE	SCD	Wed, Jul 8, 2009	4.87	4.88	4.69	4.71
4310	NYSE	SCD	Tue, Jul 7, 2009	4.80	4.90	4.71	4.85
4309	NYSE	SCD	Mon, Jul 6, 2009	4.82	5.02	4.77	4.85
4308	NYSE	SCD	Thu, Jul 2, 2009	4.95	5.06	4.85	4.86
4307	NYSE	SCD	Wed, Jul 1, 2009	5.09	5.11	5.01	5.08
4306	NYSE	SCD	Tue, Jun 30, 2009	5.04	5.07	4.81	5.05
4305	NYSE	SCD	Mon, Jun 29, 2009	5.08	5.21	4.94	5.02
4304	NYSE	SCD	Fri, Jun 26, 2009	5.24	5.25	5.04	5.10
4303	NYSE	SCD	Thu, Jun 25, 2009	4.88	5.28	4.66	5.24
4302	NYSE	SCD	Wed, Jun 24, 2009	5.09	5.16	5.00	5.02
4301	NYSE	SCD	Tue, Jun 23, 2009	5.13	5.15	4.93	5.06
4300	NYSE	SCD	Mon, Jun 22, 2009	5.44	5.50	5.02	5.10
4299	NYSE	SCD	Fri, Jun 19, 2009	5.43	5.69	5.39	5.56
4298	NYSE	SCD	Thu, Jun 18, 2009	5.37	5.47	5.22	5.36
4297	NYSE	SCD	Wed, Jun 17, 2009	5.50	6.08	5.32	5.42
4296	NYSE	SCD	Tue, Jun 16, 2009	5.67	5.70	5.46	5.50
4295	NYSE	SCD	Mon, Jun 15, 2009	5.89	5.89	5.54	5.65
4294	NYSE	SCD	Fri, Jun 12, 2009	5.92	6.00	5.83	6.00
4293	NYSE	SCD	Thu, Jun 11, 2009	5.81	6.02	5.69	5.97
4292	NYSE	SCD	Wed, Jun 10, 2009	5.90	5.92	5.73	5.80
4291	NYSE	SCD	Tue, Jun 9, 2009	5.76	5.93	5.68	5.85
4290	NYSE	SCD	Mon, Jun 8, 2009	5.48	5.79	5.44	5.74
4289	NYSE	SCD	Fri, Jun 5, 2009	5.47	5.93	5.44	5.70
4288	NYSE	SCD	Thu, Jun 4, 2009	5.33	5.41	5.22	5.40
4287	NYSE	SCD	Wed, Jun 3, 2009	5.37	5.37	5.25	5.33
4286	NYSE	SCD	Tue, Jun 2, 2009	5.52	5.55	5.37	5.44
4285	NYSE	SCD	Mon, Jun 1, 2009	5.32	5.58	5.25	5.52
4284	NYSE	SCD	Fri, May 29, 2009	5.09	5.24	5.03	5.24
4283	NYSE	SCD	Thu, May 28, 2009	5.14	5.17	4.94	5.06
4282	NYSE	SCD	Wed, May 27, 2009	5.07	5.32	5.02	5.08
4281	NYSE	SCD	Tue, May 26, 2009	4.98	5.12	4.95	5.06
4280	NYSE	SCD	Fri, May 22, 2009	5.18	5.23	4.97	5.04
4279	NYSE	SCD	Thu, May 21, 2009	4.99	5.22	4.85	5.16
4278	NYSE	SCD	Wed, May 20, 2009	5.38	5.44	4.86	5.07
4277	NYSE	SCD	Tue, May 19, 2009	5.32	5.56	5.25	5.33
4276	NYSE	SCD	Mon, May 18, 2009	5.16	5.26	5.07	5.26
4275	NYSE	SCD	Fri, May 15, 2009	5.15	5.24	5.02	5.09
4274	NYSE	SCD	Thu, May 14, 2009	5.04	5.28	5.02	5.18
4273	NYSE	SCD	Wed, May 13, 2009	5.38	5.38	5.06	5.09
4272	NYSE	SCD	Tue, May 12, 2009	5.65	5.71	5.24	5.42
4271	NYSE	SCD	Mon, May 11, 2009	5.62	5.75	5.52	5.58
4270	NYSE	SCD	Fri, May 8, 2009	5.90	5.98	5.59	5.83
4269	NYSE	SCD	Thu, May 7, 2009	6.19	6.29	5.70	5.78
4268	NYSE	SCD	Wed, May 6, 2009	6.08	6.14	5.85	6.11
4267	NYSE	SCD	Tue, May 5, 2009	6.12	6.25	5.85	5.90
4266	NYSE	SCD	Mon, May 4, 2009	6.30	6.41	6.00	6.12
4265	NYSE	SCD	Fri, May 1, 2009	6.27	6.39	6.22	6.32
4264	NYSE	SCD	Thu, Apr 30, 2009	6.06	6.41	6.04	6.26
4263	NYSE	SCD	Wed, Apr 29, 2009	5.94	6.22	5.86	6.06
4262	NYSE	SCD	Tue, Apr 28, 2009	6.05	6.05	5.68	5.88
4261	NYSE	SCD	Mon, Apr 27, 2009	5.53	5.67	5.41	5.54
4260	NYSE	SCD	Fri, Apr 24, 2009	5.24	5.64	5.24	5.54
4259	NYSE	SCD	Thu, Apr 23, 2009	5.26	5.38	5.10	5.22
4258	NYSE	SCD	Wed, Apr 22, 2009	5.35	5.50	5.23	5.26
4257	NYSE	SCD	Tue, Apr 21, 2009	5.25	5.61	5.24	5.41
4256	NYSE	SCD	Mon, Apr 20, 2009	5.53	5.59	5.25	5.29
4255	NYSE	SCD	Fri, Apr 17, 2009	5.41	5.74	5.40	5.66
4254	NYSE	SCD	Thu, Apr 16, 2009	5.02	5.39	4.95	5.35
4253	NYSE	SCD	Wed, Apr 15, 2009	5.16	5.19	4.94	5.00
4252	NYSE	SCD	Tue, Apr 14, 2009	5.09	5.30	5.09	5.19
4251	NYSE	SCD	Mon, Apr 13, 2009	5.13	5.22	4.97	5.16
4250	NYSE	SCD	Thu, Apr 9, 2009	5.19	5.41	5.01	5.20
4249	NYSE	SCD	Wed, Apr 8, 2009	4.84	5.02	4.82	5.00
4248	NYSE	SCD	Tue, Apr 7, 2009	4.70	5.00	4.63	4.84
4247	NYSE	SCD	Mon, Apr 6, 2009	4.80	4.86	4.60	4.81
4246	NYSE	SCD	Fri, Apr 3, 2009	4.87	4.94	4.74	4.84
4245	NYSE	SCD	Thu, Apr 2, 2009	4.56	4.99	4.52	4.87
4244	NYSE	SCD	Wed, Apr 1, 2009	4.11	4.45	4.05	4.45
4243	NYSE	SCD	Tue, Mar 31, 2009	4.21	4.25	4.03	4.12
4242	NYSE	SCD	Mon, Mar 30, 2009	4.10	4.21	4.05	4.17
4241	NYSE	SCD	Fri, Mar 27, 2009	4.40	4.41	4.16	4.26
4240	NYSE	SCD	Thu, Mar 26, 2009	4.50	4.55	4.34	4.50
4239	NYSE	SCD	Wed, Mar 25, 2009	4.43	4.52	4.19	4.48
4238	NYSE	SCD	Tue, Mar 24, 2009	4.40	4.53	4.35	4.42
4237	NYSE	SCD	Mon, Mar 23, 2009	4.06	4.53	4.05	4.53
4236	NYSE	SCD	Fri, Mar 20, 2009	4.12	4.13	3.90	3.98
4235	NYSE	SCD	Thu, Mar 19, 2009	4.33	4.33	4.03	4.03
4234	NYSE	SCD	Wed, Mar 18, 2009	4.00	4.24	3.90	4.21
4233	NYSE	SCD	Tue, Mar 17, 2009	3.92	4.01	3.80	4.01
4232	NYSE	SCD	Mon, Mar 16, 2009	4.06	4.13	3.89	3.92
4231	NYSE	SCD	Fri, Mar 13, 2009	4.20	4.23	3.97	4.01
4230	NYSE	SCD	Thu, Mar 12, 2009	3.92	4.24	3.81	4.13
4229	NYSE	SCD	Wed, Mar 11, 2009	4.10	4.10	3.84	3.93
4228	NYSE	SCD	Tue, Mar 10, 2009	3.85	3.96	3.74	3.95
4227	NYSE	SCD	Mon, Mar 9, 2009	3.78	3.95	3.64	3.75
4226	NYSE	SCD	Fri, Mar 6, 2009	3.77	3.99	3.60	3.77
4225	NYSE	SCD	Thu, Mar 5, 2009	4.05	4.08	3.71	3.79
4224	NYSE	SCD	Wed, Mar 4, 2009	3.78	4.18	3.78	4.06
4223	NYSE	SCD	Tue, Mar 3, 2009	3.68	3.93	3.62	3.75
4222	NYSE	SCD	Mon, Mar 2, 2009	3.67	4.01	3.57	3.62
4221	NYSE	SCD	Fri, Feb 27, 2009	3.75	4.02	3.62	3.81
4220	NYSE	SCD	Thu, Feb 26, 2009	3.43	3.90	3.35	3.56
4219	NYSE	SCD	Wed, Feb 25, 2009	3.43	3.53	3.30	3.40
4218	NYSE	SCD	Tue, Feb 24, 2009	3.27	3.56	3.23	3.51
4217	NYSE	SCD	Mon, Feb 23, 2009	3.26	3.28	3.13	3.23
4216	NYSE	SCD	Fri, Feb 20, 2009	3.35	3.38	3.15	3.23
4215	NYSE	SCD	Thu, Feb 19, 2009	3.36	3.47	3.32	3.36
4214	NYSE	SCD	Wed, Feb 18, 2009	3.54	3.58	3.33	3.39
4213	NYSE	SCD	Tue, Feb 17, 2009	3.43	3.58	3.41	3.51
4212	NYSE	SCD	Fri, Feb 13, 2009	3.78	3.80	3.58	3.68
4211	NYSE	SCD	Thu, Feb 12, 2009	3.61	3.82	3.51	3.78
4210	NYSE	SCD	Wed, Feb 11, 2009	3.33	3.70	3.33	3.66
4209	NYSE	SCD	Tue, Feb 10, 2009	3.53	3.71	3.31	3.32
4208	NYSE	SCD	Mon, Feb 9, 2009	3.55	3.79	3.27	3.58
4207	NYSE	SCD	Fri, Feb 6, 2009	3.41	3.61	3.33	3.59
4206	NYSE	SCD	Thu, Feb 5, 2009	3.29	3.55	3.20	3.41
4205	NYSE	SCD	Wed, Feb 4, 2009	3.22	3.52	3.19	3.31
4204	NYSE	SCD	Tue, Feb 3, 2009	3.19	3.44	3.08	3.20
4203	NYSE	SCD	Mon, Feb 2, 2009	3.26	3.40	3.10	3.29
4202	NYSE	SCD	Fri, Jan 30, 2009	3.65	3.69	3.31	3.33
4201	NYSE	SCD	Thu, Jan 29, 2009	3.75	3.81	3.55	3.58
4200	NYSE	SCD	Wed, Jan 28, 2009	3.44	3.86	3.41	3.79
4199	NYSE	SCD	Tue, Jan 27, 2009	3.37	3.61	3.37	3.39
4198	NYSE	SCD	Mon, Jan 26, 2009	3.52	3.56	3.33	3.37
4197	NYSE	SCD	Fri, Jan 23, 2009	3.23	3.62	3.18	3.50
4196	NYSE	SCD	Thu, Jan 22, 2009	3.61	3.64	3.30	3.37
4195	NYSE	SCD	Wed, Jan 21, 2009	3.46	3.60	3.29	3.55
4194	NYSE	SCD	Tue, Jan 20, 2009	3.81	3.81	3.42	3.45
4193	NYSE	SCD	Fri, Jan 16, 2009	3.68	3.84	3.59	3.83
4192	NYSE	SCD	Thu, Jan 15, 2009	3.60	3.77	3.40	3.63
4191	NYSE	SCD	Wed, Jan 14, 2009	3.64	3.76	3.53	3.68
4190	NYSE	SCD	Tue, Jan 13, 2009	3.86	4.03	3.69	3.71
4189	NYSE	SCD	Mon, Jan 12, 2009	4.07	4.08	3.80	3.86
4188	NYSE	SCD	Fri, Jan 9, 2009	4.32	4.40	4.02	4.08
4187	NYSE	SCD	Thu, Jan 8, 2009	4.14	4.50	4.01	4.32
4186	NYSE	SCD	Wed, Jan 7, 2009	4.24	4.43	4.03	4.22
4185	NYSE	SCD	Tue, Jan 6, 2009	4.11	4.48	4.07	4.33
4184	NYSE	SCD	Mon, Jan 5, 2009	4.19	4.35	3.91	3.94
4183	NYSE	SCD	Fri, Jan 2, 2009	4.05	4.29	3.93	4.28
4182	NYSE	SCD	Wed, Dec 31, 2008	3.68	4.01	3.68	3.96
4181	NYSE	SCD	Tue, Dec 30, 2008	3.48	3.71	3.46	3.68
4180	NYSE	SCD	Mon, Dec 29, 2008	3.64	3.69	3.44	3.53
4179	NYSE	SCD	Fri, Dec 26, 2008	3.75	3.77	3.61	3.69
4178	NYSE	SCD	Wed, Dec 24, 2008	3.75	3.83	3.70	3.74
4177	NYSE	SCD	Tue, Dec 23, 2008	3.79	3.96	3.72	3.74
4176	NYSE	SCD	Mon, Dec 22, 2008	4.25	4.25	3.77	3.79
4175	NYSE	SCD	Fri, Dec 19, 2008	4.14	4.42	4.01	4.18
4174	NYSE	SCD	Thu, Dec 18, 2008	4.37	4.37	4.07	4.10
4173	NYSE	SCD	Wed, Dec 17, 2008	4.11	4.45	4.00	4.23
4172	NYSE	SCD	Tue, Dec 16, 2008	3.97	4.11	3.85	4.11
4171	NYSE	SCD	Mon, Dec 15, 2008	3.80	3.92	3.66	3.83
4170	NYSE	SCD	Fri, Dec 12, 2008	3.40	3.79	3.24	3.77
4169	NYSE	SCD	Thu, Dec 11, 2008	3.79	3.79	3.50	3.52
4168	NYSE	SCD	Wed, Dec 10, 2008	3.98	3.98	3.61	3.88
4167	NYSE	SCD	Tue, Dec 9, 2008	3.94	4.01	3.76	3.81
4166	NYSE	SCD	Mon, Dec 8, 2008	4.15	4.26	3.71	4.00
4165	NYSE	SCD	Fri, Dec 5, 2008	3.63	3.78	3.45	3.70
4164	NYSE	SCD	Thu, Dec 4, 2008	4.15	4.25	3.73	3.85
4163	NYSE	SCD	Wed, Dec 3, 2008	4.02	4.25	3.91	4.25
4162	NYSE	SCD	Tue, Dec 2, 2008	3.88	4.31	3.87	4.28
4161	NYSE	SCD	Mon, Dec 1, 2008	3.96	4.08	3.69	3.81
4160	NYSE	SCD	Fri, Nov 28, 2008	4.49	4.57	4.09	4.09
4159	NYSE	SCD	Wed, Nov 26, 2008	4.17	4.72	4.13	4.38
4158	NYSE	SCD	Tue, Nov 25, 2008	5.00	6.26	4.14	4.28
4157	NYSE	SCD	Mon, Nov 24, 2008	3.76	4.58	3.58	4.55
4156	NYSE	SCD	Fri, Nov 21, 2008	2.77	3.67	2.77	3.67
4155	NYSE	SCD	Thu, Nov 20, 2008	2.67	3.16	2.59	3.09
4154	NYSE	SCD	Wed, Nov 19, 2008	3.31	3.38	2.57	2.61
4153	NYSE	SCD	Tue, Nov 18, 2008	3.58	3.67	3.26	3.31
4152	NYSE	SCD	Mon, Nov 17, 2008	3.82	3.92	3.63	3.63
4151	NYSE	SCD	Fri, Nov 14, 2008	4.20	4.25	3.89	3.90
4150	NYSE	SCD	Thu, Nov 13, 2008	3.85	4.39	3.48	4.33
4149	NYSE	SCD	Wed, Nov 12, 2008	4.31	4.43	3.82	3.88
4148	NYSE	SCD	Tue, Nov 11, 2008	4.46	4.64	4.27	4.53
4147	NYSE	SCD	Mon, Nov 10, 2008	4.95	4.98	4.48	4.55
4146	NYSE	SCD	Fri, Nov 7, 2008	4.91	5.02	4.58	4.81
4145	NYSE	SCD	Thu, Nov 6, 2008	5.06	5.18	4.81	4.86
4144	NYSE	SCD	Wed, Nov 5, 2008	5.60	5.65	5.11	5.14
4143	NYSE	SCD	Tue, Nov 4, 2008	5.45	5.75	5.21	5.71
4142	NYSE	SCD	Mon, Nov 3, 2008	5.19	5.44	5.19	5.38
4141	NYSE	SCD	Fri, Oct 31, 2008	4.82	5.25	4.72	5.19
4140	NYSE	SCD	Thu, Oct 30, 2008	5.22	5.27	4.78	4.99
4139	NYSE	SCD	Wed, Oct 29, 2008	5.42	5.49	4.94	4.98
4138	NYSE	SCD	Tue, Oct 28, 2008	4.03	5.54	4.03	5.54
4137	NYSE	SCD	Mon, Oct 27, 2008	4.14	4.26	3.96	4.10
4136	NYSE	SCD	Fri, Oct 24, 2008	4.11	4.31	4.00	4.22
4135	NYSE	SCD	Thu, Oct 23, 2008	4.32	4.53	4.16	4.46
4134	NYSE	SCD	Wed, Oct 22, 2008	4.56	4.57	4.18	4.29
4133	NYSE	SCD	Tue, Oct 21, 2008	5.05	5.12	4.69	4.71
4132	NYSE	SCD	Mon, Oct 20, 2008	4.89	5.15	4.89	5.10
4131	NYSE	SCD	Fri, Oct 17, 2008	4.83	5.25	4.80	4.98
4130	NYSE	SCD	Thu, Oct 16, 2008	4.85	5.30	4.71	5.28
4129	NYSE	SCD	Wed, Oct 15, 2008	5.67	5.76	5.03	5.09
4128	NYSE	SCD	Tue, Oct 14, 2008	6.25	6.34	5.58	5.78
4127	NYSE	SCD	Mon, Oct 13, 2008	5.45	6.11	5.36	6.00
4126	NYSE	SCD	Fri, Oct 10, 2008	5.50	5.71	4.91	5.31
4125	NYSE	SCD	Thu, Oct 9, 2008	6.06	6.32	5.62	5.62
4124	NYSE	SCD	Wed, Oct 8, 2008	6.10	6.61	5.96	6.06
4123	NYSE	SCD	Tue, Oct 7, 2008	6.67	6.82	6.07	6.15
4122	NYSE	SCD	Mon, Oct 6, 2008	7.00	7.13	6.35	6.67
4121	NYSE	SCD	Fri, Oct 3, 2008	7.37	7.59	7.03	7.05
4120	NYSE	SCD	Thu, Oct 2, 2008	7.64	7.76	7.27	7.28
4119	NYSE	SCD	Wed, Oct 1, 2008	7.64	7.78	7.55	7.70
4118	NYSE	SCD	Tue, Sep 30, 2008	7.35	7.78	7.26	7.75
4117	NYSE	SCD	Mon, Sep 29, 2008	8.04	8.11	7.09	7.21
4116	NYSE	SCD	Fri, Sep 26, 2008	8.02	8.20	8.02	8.14
4115	NYSE	SCD	Thu, Sep 25, 2008	7.92	8.28	7.89	8.14
4114	NYSE	SCD	Wed, Sep 24, 2008	7.90	8.01	7.82	7.87
4113	NYSE	SCD	Tue, Sep 23, 2008	8.03	8.15	7.89	7.92
4112	NYSE	SCD	Mon, Sep 22, 2008	8.47	8.55	8.01	8.06
4111	NYSE	SCD	Fri, Sep 19, 2008	7.83	8.81	7.83	8.53
4110	NYSE	SCD	Thu, Sep 18, 2008	8.01	8.08	7.48	7.99
4109	NYSE	SCD	Wed, Sep 17, 2008	8.30	8.30	7.84	7.85
4108	NYSE	SCD	Tue, Sep 16, 2008	8.44	8.53	8.26	8.39
4107	NYSE	SCD	Mon, Sep 15, 2008	8.68	8.88	8.50	8.52
4106	NYSE	SCD	Fri, Sep 12, 2008	8.99	9.17	8.66	8.81
4105	NYSE	SCD	Thu, Sep 11, 2008	8.77	9.05	8.71	9.01
4104	NYSE	SCD	Wed, Sep 10, 2008	9.12	9.19	8.81	8.85
4103	NYSE	SCD	Tue, Sep 9, 2008	9.37	9.39	9.05	9.05
4102	NYSE	SCD	Mon, Sep 8, 2008	9.08	9.33	9.06	9.31
4101	NYSE	SCD	Fri, Sep 5, 2008	8.80	9.06	8.73	9.00
4100	NYSE	SCD	Thu, Sep 4, 2008	9.22	9.29	8.91	8.95
4099	NYSE	SCD	Wed, Sep 3, 2008	9.22	9.69	9.17	9.24
4098	NYSE	SCD	Tue, Sep 2, 2008	9.55	9.63	9.28	9.34
4097	NYSE	SCD	Fri, Aug 29, 2008	9.45	9.54	9.32	9.40
4096	NYSE	SCD	Thu, Aug 28, 2008	9.26	9.45	9.26	9.43
4095	NYSE	SCD	Wed, Aug 27, 2008	9.06	9.26	9.06	9.22
4094	NYSE	SCD	Tue, Aug 26, 2008	9.35	9.40	9.03	9.07
4093	NYSE	SCD	Mon, Aug 25, 2008	9.28	9.38	9.23	9.34
4092	NYSE	SCD	Fri, Aug 22, 2008	9.21	9.39	9.17	9.35
4091	NYSE	SCD	Thu, Aug 21, 2008	8.81	9.21	8.81	9.15
4090	NYSE	SCD	Wed, Aug 20, 2008	9.12	9.17	8.87	8.99
4089	NYSE	SCD	Tue, Aug 19, 2008	9.23	9.29	9.03	9.13
4088	NYSE	SCD	Mon, Aug 18, 2008	9.63	9.65	9.18	9.28
4087	NYSE	SCD	Fri, Aug 15, 2008	9.42	9.57	9.10	9.57
4086	NYSE	SCD	Thu, Aug 14, 2008	8.87	9.44	8.84	9.38
4085	NYSE	SCD	Wed, Aug 13, 2008	9.05	9.10	8.88	9.02
4084	NYSE	SCD	Tue, Aug 12, 2008	9.07	9.12	8.95	9.06
4083	NYSE	SCD	Mon, Aug 11, 2008	8.84	9.15	8.84	9.07
4082	NYSE	SCD	Fri, Aug 8, 2008	8.87	9.02	8.83	8.94
4081	NYSE	SCD	Thu, Aug 7, 2008	8.99	9.02	8.84	8.97
4080	NYSE	SCD	Wed, Aug 6, 2008	8.95	9.07	8.77	9.02
4079	NYSE	SCD	Tue, Aug 5, 2008	8.53	9.00	8.53	8.96
4078	NYSE	SCD	Mon, Aug 4, 2008	8.68	8.72	8.44	8.49
4077	NYSE	SCD	Fri, Aug 1, 2008	8.84	8.93	8.69	8.71
4076	NYSE	SCD	Thu, Jul 31, 2008	8.50	8.95	8.38	8.79
4075	NYSE	SCD	Wed, Jul 30, 2008	8.40	9.21	8.37	8.51
4074	NYSE	SCD	Tue, Jul 29, 2008	7.73	8.21	7.73	7.95
4073	NYSE	SCD	Mon, Jul 28, 2008	7.96	8.05	7.78	7.80
4072	NYSE	SCD	Fri, Jul 25, 2008	7.85	7.93	7.69	7.93
4071	NYSE	SCD	Thu, Jul 24, 2008	7.96	8.09	7.72	7.76
4070	NYSE	SCD	Wed, Jul 23, 2008	7.80	8.08	7.76	8.03
4069	NYSE	SCD	Tue, Jul 22, 2008	7.50	7.82	7.50	7.80
4068	NYSE	SCD	Mon, Jul 21, 2008	7.74	7.88	7.66	7.70
4067	NYSE	SCD	Fri, Jul 18, 2008	7.66	7.79	7.55	7.74
4066	NYSE	SCD	Thu, Jul 17, 2008	7.66	7.66	7.41	7.63
4065	NYSE	SCD	Wed, Jul 16, 2008	7.28	7.63	7.25	7.57
4064	NYSE	SCD	Tue, Jul 15, 2008	7.31	7.41	7.11	7.29
4063	NYSE	SCD	Mon, Jul 14, 2008	7.64	7.73	7.36	7.38
4062	NYSE	SCD	Fri, Jul 11, 2008	7.78	7.78	7.46	7.63
4061	NYSE	SCD	Thu, Jul 10, 2008	7.89	7.96	7.73	7.78
4060	NYSE	SCD	Wed, Jul 9, 2008	8.20	8.22	7.90	7.90
4059	NYSE	SCD	Tue, Jul 8, 2008	8.00	8.21	7.89	8.16
4058	NYSE	SCD	Mon, Jul 7, 2008	8.36	8.43	7.98	8.03
4057	NYSE	SCD	Thu, Jul 3, 2008	8.26	8.38	8.17	8.30
4056	NYSE	SCD	Wed, Jul 2, 2008	8.41	8.42	8.17	8.20
4055	NYSE	SCD	Tue, Jul 1, 2008	8.07	8.42	8.00	8.34
4054	NYSE	SCD	Mon, Jun 30, 2008	8.65	8.78	8.44	8.60
4053	NYSE	SCD	Fri, Jun 27, 2008	8.75	8.77	8.42	8.62
4052	NYSE	SCD	Thu, Jun 26, 2008	8.93	8.99	8.61	8.74
4051	NYSE	SCD	Wed, Jun 25, 2008	8.89	9.17	8.78	9.03
4050	NYSE	SCD	Tue, Jun 24, 2008	9.31	9.31	8.83	8.87
4049	NYSE	SCD	Mon, Jun 23, 2008	9.16	9.22	8.92	9.01
4048	NYSE	SCD	Fri, Jun 20, 2008	9.23	9.40	9.00	9.03
4047	NYSE	SCD	Thu, Jun 19, 2008	9.11	9.36	9.02	9.28
4046	NYSE	SCD	Wed, Jun 18, 2008	9.28	9.35	9.04	9.10
4045	NYSE	SCD	Tue, Jun 17, 2008	9.22	9.38	9.19	9.32
4044	NYSE	SCD	Mon, Jun 16, 2008	9.28	9.39	9.18	9.20
4043	NYSE	SCD	Fri, Jun 13, 2008	9.27	9.40	9.22	9.36
4042	NYSE	SCD	Thu, Jun 12, 2008	9.20	9.46	9.15	9.26
4041	NYSE	SCD	Wed, Jun 11, 2008	9.26	9.40	9.15	9.17
4040	NYSE	SCD	Tue, Jun 10, 2008	9.51	9.53	9.26	9.36
4039	NYSE	SCD	Mon, Jun 9, 2008	9.60	9.61	9.41	9.51
4038	NYSE	SCD	Fri, Jun 6, 2008	9.73	9.79	9.45	9.50
4037	NYSE	SCD	Thu, Jun 5, 2008	9.97	9.97	9.68	9.86
4036	NYSE	SCD	Wed, Jun 4, 2008	9.94	9.95	9.75	9.90
4035	NYSE	SCD	Tue, Jun 3, 2008	9.90	10.03	9.80	9.95
4034	NYSE	SCD	Mon, Jun 2, 2008	9.94	10.09	9.63	9.85
4033	NYSE	SCD	Fri, May 30, 2008	9.84	10.03	9.80	9.97
4032	NYSE	SCD	Thu, May 29, 2008	9.70	9.85	9.65	9.83
4031	NYSE	SCD	Wed, May 28, 2008	9.91	10.03	9.74	9.76
4030	NYSE	SCD	Tue, May 27, 2008	9.49	9.86	9.49	9.83
4029	NYSE	SCD	Fri, May 23, 2008	9.76	9.85	9.60	9.60
4028	NYSE	SCD	Thu, May 22, 2008	9.66	9.84	9.65	9.79
4027	NYSE	SCD	Wed, May 21, 2008	9.95	10.00	9.68	9.73
4026	NYSE	SCD	Tue, May 20, 2008	10.07	10.08	9.84	9.94
4025	NYSE	SCD	Mon, May 19, 2008	10.07	10.34	10.01	10.10
4024	NYSE	SCD	Fri, May 16, 2008	10.02	10.35	9.76	10.07
4023	NYSE	SCD	Thu, May 15, 2008	10.04	10.47	10.04	10.39
4022	NYSE	SCD	Wed, May 14, 2008	10.15	10.31	10.01	10.08
4021	NYSE	SCD	Tue, May 13, 2008	10.11	10.20	9.90	10.10
4020	NYSE	SCD	Mon, May 12, 2008	9.68	10.13	9.68	10.10
4019	NYSE	SCD	Fri, May 9, 2008	9.51	9.74	9.48	9.72
4018	NYSE	SCD	Thu, May 8, 2008	9.44	9.68	9.42	9.65
4017	NYSE	SCD	Wed, May 7, 2008	9.74	9.82	9.39	9.41
4016	NYSE	SCD	Tue, May 6, 2008	9.48	9.77	9.40	9.73
4015	NYSE	SCD	Mon, May 5, 2008	9.36	9.72	9.36	9.57
4014	NYSE	SCD	Fri, May 2, 2008	9.57	9.57	9.32	9.43
4013	NYSE	SCD	Thu, May 1, 2008	8.94	9.58	8.94	9.46
4012	NYSE	SCD	Wed, Apr 30, 2008	8.55	9.23	8.55	9.05
4011	NYSE	SCD	Tue, Apr 29, 2008	8.42	8.61	8.36	8.55
4010	NYSE	SCD	Mon, Apr 28, 2008	8.37	8.61	8.37	8.50
4009	NYSE	SCD	Fri, Apr 25, 2008	8.45	8.65	8.24	8.43
4008	NYSE	SCD	Thu, Apr 24, 2008	8.13	8.52	8.13	8.43
4007	NYSE	SCD	Wed, Apr 23, 2008	8.20	8.35	8.11	8.14
4006	NYSE	SCD	Tue, Apr 22, 2008	8.20	8.20	8.00	8.14
4005	NYSE	SCD	Mon, Apr 21, 2008	8.17	8.23	8.10	8.15
4004	NYSE	SCD	Fri, Apr 18, 2008	8.27	8.27	8.14	8.23
4003	NYSE	SCD	Thu, Apr 17, 2008	8.16	8.21	8.06	8.13
4002	NYSE	SCD	Wed, Apr 16, 2008	7.88	8.20	7.88	8.15
4001	NYSE	SCD	Tue, Apr 15, 2008	8.02	8.13	7.77	7.90
4000	NYSE	SCD	Mon, Apr 14, 2008	8.01	8.23	8.01	8.17
3999	NYSE	SCD	Fri, Apr 11, 2008	7.92	8.05	7.92	8.01
3998	NYSE	SCD	Thu, Apr 10, 2008	8.07	8.12	7.90	8.00
3997	NYSE	SCD	Wed, Apr 9, 2008	8.16	8.25	7.95	8.00
3996	NYSE	SCD	Tue, Apr 8, 2008	8.36	8.37	8.19	8.19
3995	NYSE	SCD	Mon, Apr 7, 2008	8.40	8.52	8.37	8.38
3994	NYSE	SCD	Fri, Apr 4, 2008	8.40	8.45	8.31	8.35
3993	NYSE	SCD	Thu, Apr 3, 2008	8.46	8.55	8.39	8.52
3992	NYSE	SCD	Wed, Apr 2, 2008	8.63	8.72	8.47	8.49
3991	NYSE	SCD	Tue, Apr 1, 2008	8.42	8.57	8.40	8.55
3990	NYSE	SCD	Mon, Mar 31, 2008	8.44	8.47	8.37	8.41
3989	NYSE	SCD	Fri, Mar 28, 2008	8.43	8.50	8.36	8.40
3988	NYSE	SCD	Thu, Mar 27, 2008	8.57	8.60	8.34	8.39
3987	NYSE	SCD	Wed, Mar 26, 2008	8.67	8.67	8.47	8.52
3986	NYSE	SCD	Tue, Mar 25, 2008	8.85	8.86	8.63	8.68
3985	NYSE	SCD	Mon, Mar 24, 2008	8.61	8.82	8.56	8.79
3984	NYSE	SCD	Thu, Mar 20, 2008	8.75	8.75	8.45	8.59
3983	NYSE	SCD	Wed, Mar 19, 2008	8.62	8.72	8.42	8.48
3982	NYSE	SCD	Tue, Mar 18, 2008	8.15	8.60	8.15	8.50
3981	NYSE	SCD	Mon, Mar 17, 2008	8.05	8.16	7.95	8.12
3980	NYSE	SCD	Fri, Mar 14, 2008	8.29	8.30	7.94	8.15
3979	NYSE	SCD	Thu, Mar 13, 2008	8.09	8.29	8.01	8.25
3978	NYSE	SCD	Wed, Mar 12, 2008	8.31	8.33	8.13	8.19
3977	NYSE	SCD	Tue, Mar 11, 2008	8.07	8.27	8.03	8.27
3976	NYSE	SCD	Mon, Mar 10, 2008	8.24	8.28	8.05	8.08
3975	NYSE	SCD	Fri, Mar 7, 2008	8.24	8.34	8.15	8.24
3974	NYSE	SCD	Thu, Mar 6, 2008	8.37	8.45	8.23	8.32
3973	NYSE	SCD	Wed, Mar 5, 2008	8.41	8.51	8.32	8.39
3972	NYSE	SCD	Tue, Mar 4, 2008	8.20	8.39	8.19	8.33
3971	NYSE	SCD	Mon, Mar 3, 2008	8.63	8.63	8.20	8.28
3970	NYSE	SCD	Fri, Feb 29, 2008	8.98	8.98	8.40	8.62
3969	NYSE	SCD	Thu, Feb 28, 2008	8.57	8.66	8.38	8.41
3968	NYSE	SCD	Wed, Feb 27, 2008	8.73	8.79	8.58	8.67
3967	NYSE	SCD	Tue, Feb 26, 2008	8.67	8.81	8.67	8.80
3966	NYSE	SCD	Mon, Feb 25, 2008	8.53	8.74	8.43	8.70
3965	NYSE	SCD	Fri, Feb 22, 2008	8.33	8.51	8.27	8.49
3964	NYSE	SCD	Thu, Feb 21, 2008	8.55	8.55	8.27	8.30
3963	NYSE	SCD	Wed, Feb 20, 2008	8.37	8.50	8.33	8.50
3962	NYSE	SCD	Tue, Feb 19, 2008	8.60	8.61	8.37	8.40
3961	NYSE	SCD	Fri, Feb 15, 2008	8.43	8.53	8.34	8.52
3960	NYSE	SCD	Thu, Feb 14, 2008	8.56	8.60	8.36	8.44
3959	NYSE	SCD	Wed, Feb 13, 2008	8.49	8.65	8.46	8.54
3958	NYSE	SCD	Tue, Feb 12, 2008	8.34	8.55	8.33	8.43
3957	NYSE	SCD	Mon, Feb 11, 2008	8.27	8.36	8.17	8.31
3956	NYSE	SCD	Fri, Feb 8, 2008	8.41	8.50	8.17	8.26
3955	NYSE	SCD	Thu, Feb 7, 2008	8.46	8.50	8.29	8.44
3954	NYSE	SCD	Wed, Feb 6, 2008	8.68	8.79	8.41	8.44
3953	NYSE	SCD	Tue, Feb 5, 2008	8.86	8.92	8.56	8.59
3952	NYSE	SCD	Mon, Feb 4, 2008	8.98	9.00	8.83	8.97
3951	NYSE	SCD	Fri, Feb 1, 2008	8.98	9.01	8.86	8.98
3950	NYSE	SCD	Thu, Jan 31, 2008	8.74	9.03	8.70	8.92
3949	NYSE	SCD	Wed, Jan 30, 2008	8.90	9.00	8.79	8.86
3948	NYSE	SCD	Tue, Jan 29, 2008	8.70	8.99	8.70	8.96
3947	NYSE	SCD	Mon, Jan 28, 2008	8.52	8.70	8.31	8.66
3946	NYSE	SCD	Fri, Jan 25, 2008	8.42	8.56	8.35	8.47
3945	NYSE	SCD	Thu, Jan 24, 2008	8.28	8.45	8.08	8.36
3944	NYSE	SCD	Wed, Jan 23, 2008	7.57	8.23	7.47	8.22
3943	NYSE	SCD	Tue, Jan 22, 2008	7.55	7.90	7.43	7.80
3942	NYSE	SCD	Fri, Jan 18, 2008	7.82	8.00	7.57	7.77
3941	NYSE	SCD	Thu, Jan 17, 2008	7.84	7.85	7.73	7.78
3940	NYSE	SCD	Wed, Jan 16, 2008	7.61	7.93	7.56	7.85
3939	NYSE	SCD	Tue, Jan 15, 2008	7.56	7.69	7.54	7.65
3938	NYSE	SCD	Mon, Jan 14, 2008	7.43	7.71	7.40	7.68
3937	NYSE	SCD	Fri, Jan 11, 2008	7.38	7.52	7.30	7.40
3936	NYSE	SCD	Thu, Jan 10, 2008	7.34	7.52	7.30	7.44
3935	NYSE	SCD	Wed, Jan 9, 2008	7.54	7.58	7.22	7.41
3934	NYSE	SCD	Tue, Jan 8, 2008	7.64	7.86	7.53	7.54
3933	NYSE	SCD	Mon, Jan 7, 2008	7.69	7.76	7.55	7.58
3932	NYSE	SCD	Fri, Jan 4, 2008	7.89	7.89	7.64	7.67
3931	NYSE	SCD	Thu, Jan 3, 2008	7.92	7.99	7.83	7.91
3930	NYSE	SCD	Wed, Jan 2, 2008	8.12	8.12	7.84	7.90
3929	NYSE	SCD	Mon, Dec 31, 2007	8.17	8.25	8.06	8.11
3928	NYSE	SCD	Fri, Dec 28, 2007	8.21	8.34	8.20	8.22
3927	NYSE	SCD	Thu, Dec 27, 2007	8.31	8.36	8.23	8.24
3926	NYSE	SCD	Wed, Dec 26, 2007	8.21	8.38	8.21	8.38
3925	NYSE	SCD	Mon, Dec 24, 2007	8.26	8.36	8.20	8.26
3924	NYSE	SCD	Fri, Dec 21, 2007	8.18	8.28	8.11	8.23
3923	NYSE	SCD	Thu, Dec 20, 2007	8.21	8.21	7.91	8.10
3922	NYSE	SCD	Wed, Dec 19, 2007	8.13	8.17	8.03	8.13
3921	NYSE	SCD	Tue, Dec 18, 2007	8.22	8.22	8.02	8.11
3920	NYSE	SCD	Mon, Dec 17, 2007	8.15	8.24	8.10	8.17
3919	NYSE	SCD	Fri, Dec 14, 2007	8.55	8.55	8.13	8.15
3918	NYSE	SCD	Thu, Dec 13, 2007	8.56	8.56	8.41	8.54
3917	NYSE	SCD	Wed, Dec 12, 2007	8.80	8.80	8.41	8.50
3916	NYSE	SCD	Tue, Dec 11, 2007	8.88	8.94	8.60	8.60
3915	NYSE	SCD	Mon, Dec 10, 2007	8.98	9.01	8.83	8.90
3914	NYSE	SCD	Fri, Dec 7, 2007	9.00	9.08	8.90	8.95
3913	NYSE	SCD	Thu, Dec 6, 2007	9.20	9.20	8.98	9.00
3912	NYSE	SCD	Wed, Dec 5, 2007	9.39	9.44	9.14	9.20
3911	NYSE	SCD	Tue, Dec 4, 2007	9.33	9.40	9.28	9.32
3910	NYSE	SCD	Mon, Dec 3, 2007	9.45	9.49	9.16	9.38
3909	NYSE	SCD	Fri, Nov 30, 2007	9.53	9.56	9.38	9.49
3908	NYSE	SCD	Thu, Nov 29, 2007	9.34	9.49	9.30	9.44
3907	NYSE	SCD	Wed, Nov 28, 2007	9.25	9.44	9.15	9.39
3906	NYSE	SCD	Tue, Nov 27, 2007	9.08	9.16	8.96	9.16
3905	NYSE	SCD	Mon, Nov 26, 2007	9.00	9.09	8.94	9.00
3904	NYSE	SCD	Fri, Nov 23, 2007	8.93	9.11	8.89	9.02
3903	NYSE	SCD	Wed, Nov 21, 2007	8.94	9.04	8.84	8.96
3902	NYSE	SCD	Tue, Nov 20, 2007	9.27	9.29	8.83	9.03
3901	NYSE	SCD	Mon, Nov 19, 2007	9.20	9.30	9.11	9.27
3900	NYSE	SCD	Fri, Nov 16, 2007	9.21	9.30	9.09	9.28
3899	NYSE	SCD	Thu, Nov 15, 2007	9.12	9.33	8.97	9.16
3898	NYSE	SCD	Wed, Nov 14, 2007	9.29	9.33	9.12	9.17
3897	NYSE	SCD	Tue, Nov 13, 2007	9.14	9.30	9.08	9.29
3896	NYSE	SCD	Mon, Nov 12, 2007	8.86	9.17	8.86	9.08
3895	NYSE	SCD	Fri, Nov 9, 2007	8.75	9.09	8.70	8.98
3894	NYSE	SCD	Thu, Nov 8, 2007	8.87	8.91	8.69	8.88
3893	NYSE	SCD	Wed, Nov 7, 2007	8.82	9.09	8.82	8.86
3892	NYSE	SCD	Tue, Nov 6, 2007	9.35	9.36	9.07	9.22
3891	NYSE	SCD	Mon, Nov 5, 2007	9.50	9.50	9.16	9.33
3890	NYSE	SCD	Fri, Nov 2, 2007	9.63	9.70	9.30	9.41
3889	NYSE	SCD	Thu, Nov 1, 2007	9.99	10.14	9.57	9.64
3888	NYSE	SCD	Wed, Oct 31, 2007	10.06	10.36	9.92	10.35
3887	NYSE	SCD	Tue, Oct 30, 2007	9.99	10.11	9.96	10.05
3886	NYSE	SCD	Mon, Oct 29, 2007	10.08	10.12	9.95	10.00
3885	NYSE	SCD	Fri, Oct 26, 2007	10.03	10.10	9.88	10.09
3884	NYSE	SCD	Thu, Oct 25, 2007	10.08	10.08	9.91	9.96
3883	NYSE	SCD	Wed, Oct 24, 2007	10.03	10.09	9.91	10.05
3882	NYSE	SCD	Tue, Oct 23, 2007	10.02	10.25	9.98	10.06
3881	NYSE	SCD	Mon, Oct 22, 2007	10.05	10.27	9.97	10.14
3880	NYSE	SCD	Fri, Oct 19, 2007	10.09	10.12	9.90	9.93
3879	NYSE	SCD	Thu, Oct 18, 2007	10.09	10.22	9.90	10.14
3878	NYSE	SCD	Wed, Oct 17, 2007	10.21	10.28	10.01	10.08
3877	NYSE	SCD	Tue, Oct 16, 2007	10.40	10.40	10.06	10.15
3876	NYSE	SCD	Mon, Oct 15, 2007	10.58	10.61	10.26	10.35
3875	NYSE	SCD	Fri, Oct 12, 2007	10.58	10.58	10.43	10.55
3874	NYSE	SCD	Thu, Oct 11, 2007	10.36	10.76	10.32	10.53
3873	NYSE	SCD	Wed, Oct 10, 2007	10.33	10.45	10.17	10.29
3872	NYSE	SCD	Tue, Oct 9, 2007	10.39	10.45	10.17	10.34
3871	NYSE	SCD	Mon, Oct 8, 2007	10.33	10.46	10.33	10.38
3870	NYSE	SCD	Fri, Oct 5, 2007	10.28	10.39	10.18	10.37
3869	NYSE	SCD	Thu, Oct 4, 2007	10.31	10.39	10.21	10.25
3868	NYSE	SCD	Wed, Oct 3, 2007	10.37	10.50	10.27	10.31
3867	NYSE	SCD	Tue, Oct 2, 2007	10.46	10.53	10.31	10.41
3866	NYSE	SCD	Mon, Oct 1, 2007	10.38	10.51	10.33	10.46
3865	NYSE	SCD	Fri, Sep 28, 2007	10.47	10.52	10.26	10.38
3864	NYSE	SCD	Thu, Sep 27, 2007	10.59	10.76	10.39	10.46
3863	NYSE	SCD	Wed, Sep 26, 2007	10.55	10.71	10.49	10.57
3862	NYSE	SCD	Tue, Sep 25, 2007	10.59	10.64	10.43	10.49
3861	NYSE	SCD	Mon, Sep 24, 2007	10.56	10.75	10.55	10.66
3860	NYSE	SCD	Fri, Sep 21, 2007	10.32	10.73	10.32	10.56
3859	NYSE	SCD	Thu, Sep 20, 2007	10.40	10.59	10.31	10.49
3858	NYSE	SCD	Wed, Sep 19, 2007	10.29	10.58	10.23	10.38
3857	NYSE	SCD	Tue, Sep 18, 2007	10.02	10.25	9.89	10.23
3856	NYSE	SCD	Mon, Sep 17, 2007	10.10	10.13	9.88	9.99
3855	NYSE	SCD	Fri, Sep 14, 2007	10.23	10.31	10.10	10.15
3854	NYSE	SCD	Thu, Sep 13, 2007	10.27	10.36	10.22	10.27
3853	NYSE	SCD	Wed, Sep 12, 2007	10.29	10.44	10.21	10.23
3852	NYSE	SCD	Tue, Sep 11, 2007	10.46	10.50	10.25	10.35
3851	NYSE	SCD	Mon, Sep 10, 2007	10.74	10.79	10.37	10.42
3850	NYSE	SCD	Fri, Sep 7, 2007	10.86	10.93	10.68	10.73
3849	NYSE	SCD	Thu, Sep 6, 2007	11.05	11.18	10.90	10.94
3848	NYSE	SCD	Wed, Sep 5, 2007	10.97	11.14	10.96	11.05
3847	NYSE	SCD	Tue, Sep 4, 2007	10.89	11.17	10.86	11.09
3846	NYSE	SCD	Fri, Aug 31, 2007	11.07	11.17	10.90	10.95
3845	NYSE	SCD	Thu, Aug 30, 2007	10.76	11.10	10.69	11.00
3844	NYSE	SCD	Wed, Aug 29, 2007	10.78	10.80	10.59	10.79
3843	NYSE	SCD	Tue, Aug 28, 2007	10.77	10.88	10.68	10.70
3842	NYSE	SCD	Mon, Aug 27, 2007	10.95	11.10	10.84	10.87
3841	NYSE	SCD	Fri, Aug 24, 2007	10.95	11.07	10.89	11.04
3840	NYSE	SCD	Thu, Aug 23, 2007	11.10	11.13	10.93	10.99
3839	NYSE	SCD	Wed, Aug 22, 2007	11.03	11.13	10.92	11.06
3838	NYSE	SCD	Tue, Aug 21, 2007	11.14	11.25	10.96	10.99
3837	NYSE	SCD	Mon, Aug 20, 2007	11.28	11.40	11.12	11.18
3836	NYSE	SCD	Fri, Aug 17, 2007	11.40	11.40	10.94	11.27
3835	NYSE	SCD	Thu, Aug 16, 2007	10.96	11.11	10.72	11.11
3834	NYSE	SCD	Wed, Aug 15, 2007	11.13	11.35	10.99	11.01
3833	NYSE	SCD	Tue, Aug 14, 2007	11.49	11.51	11.24	11.25
3832	NYSE	SCD	Mon, Aug 13, 2007	11.26	11.54	11.24	11.42
3831	NYSE	SCD	Fri, Aug 10, 2007	11.61	11.61	11.12	11.27
3830	NYSE	SCD	Thu, Aug 9, 2007	11.22	11.85	11.11	11.61
3829	NYSE	SCD	Wed, Aug 8, 2007	11.30	11.70	11.20	11.32
3828	NYSE	SCD	Tue, Aug 7, 2007	10.55	11.41	10.27	11.19
3827	NYSE	SCD	Mon, Aug 6, 2007	9.86	9.92	9.66	9.75
3826	NYSE	SCD	Fri, Aug 3, 2007	10.20	10.25	9.82	9.84
3825	NYSE	SCD	Thu, Aug 2, 2007	10.40	10.45	10.20	10.27
3824	NYSE	SCD	Wed, Aug 1, 2007	10.42	10.50	10.23	10.40
3823	NYSE	SCD	Tue, Jul 31, 2007	10.32	10.55	10.22	10.49
3822	NYSE	SCD	Mon, Jul 30, 2007	10.21	10.29	10.11	10.20
3821	NYSE	SCD	Fri, Jul 27, 2007	10.47	10.53	10.24	10.24
3820	NYSE	SCD	Thu, Jul 26, 2007	10.71	10.76	10.42	10.51
3819	NYSE	SCD	Wed, Jul 25, 2007	10.73	10.88	10.70	10.83
3818	NYSE	SCD	Tue, Jul 24, 2007	10.85	10.94	10.66	10.68
3817	NYSE	SCD	Mon, Jul 23, 2007	11.01	11.08	10.91	10.95
3816	NYSE	SCD	Fri, Jul 20, 2007	11.19	11.20	10.94	10.99
3815	NYSE	SCD	Thu, Jul 19, 2007	11.21	11.23	11.10	11.21
3814	NYSE	SCD	Wed, Jul 18, 2007	11.28	11.33	11.13	11.19
3813	NYSE	SCD	Tue, Jul 17, 2007	11.33	11.39	11.22	11.34
3812	NYSE	SCD	Mon, Jul 16, 2007	11.31	11.44	11.24	11.36
3811	NYSE	SCD	Fri, Jul 13, 2007	11.33	11.38	11.20	11.36
3810	NYSE	SCD	Thu, Jul 12, 2007	11.26	11.38	11.23	11.33
3809	NYSE	SCD	Wed, Jul 11, 2007	11.05	11.27	11.03	11.26
3808	NYSE	SCD	Tue, Jul 10, 2007	11.26	11.32	11.08	11.08
3807	NYSE	SCD	Mon, Jul 9, 2007	11.44	11.49	11.26	11.34
3806	NYSE	SCD	Fri, Jul 6, 2007	11.46	11.49	11.37	11.44
3805	NYSE	SCD	Thu, Jul 5, 2007	11.34	11.52	11.30	11.46
3804	NYSE	SCD	Tue, Jul 3, 2007	11.32	11.38	11.30	11.35
3803	NYSE	SCD	Mon, Jul 2, 2007	11.40	11.45	11.25	11.32
3802	NYSE	SCD	Fri, Jun 29, 2007	11.51	11.56	11.33	11.40
3801	NYSE	SCD	Thu, Jun 28, 2007	11.31	11.51	11.28	11.49
3800	NYSE	SCD	Wed, Jun 27, 2007	11.32	11.40	11.22	11.31
3799	NYSE	SCD	Tue, Jun 26, 2007	11.55	11.66	11.38	11.45
3798	NYSE	SCD	Mon, Jun 25, 2007	11.81	11.90	11.69	11.72
3797	NYSE	SCD	Fri, Jun 22, 2007	11.72	11.72	11.52	11.54
3796	NYSE	SCD	Thu, Jun 21, 2007	11.72	11.80	11.60	11.79
3795	NYSE	SCD	Wed, Jun 20, 2007	11.83	11.89	11.69	11.73
3794	NYSE	SCD	Tue, Jun 19, 2007	11.65	11.80	11.60	11.78
3793	NYSE	SCD	Mon, Jun 18, 2007	11.60	11.75	11.60	11.74
3792	NYSE	SCD	Fri, Jun 15, 2007	11.46	11.66	11.45	11.60
3791	NYSE	SCD	Thu, Jun 14, 2007	11.45	11.46	11.28	11.42
3790	NYSE	SCD	Wed, Jun 13, 2007	11.39	11.49	11.25	11.47
3789	NYSE	SCD	Tue, Jun 12, 2007	11.51	11.56	11.36	11.38
3788	NYSE	SCD	Mon, Jun 11, 2007	11.54	11.63	11.49	11.51
3787	NYSE	SCD	Fri, Jun 8, 2007	11.57	11.63	11.42	11.59
3786	NYSE	SCD	Thu, Jun 7, 2007	11.50	11.77	11.50	11.56
3785	NYSE	SCD	Wed, Jun 6, 2007	11.91	11.99	11.75	11.77
3784	NYSE	SCD	Tue, Jun 5, 2007	11.88	12.06	11.77	12.00
3783	NYSE	SCD	Mon, Jun 4, 2007	11.75	11.92	11.70	11.88
3782	NYSE	SCD	Fri, Jun 1, 2007	12.07	12.07	11.67	11.81
3781	NYSE	SCD	Thu, May 31, 2007	11.75	11.76	11.64	11.75
3780	NYSE	SCD	Wed, May 30, 2007	11.57	11.78	11.57	11.74
3779	NYSE	SCD	Tue, May 29, 2007	11.68	11.73	11.58	11.65
3778	NYSE	SCD	Fri, May 25, 2007	11.62	11.66	11.59	11.63
3777	NYSE	SCD	Thu, May 24, 2007	11.88	12.00	11.60	11.64
3776	NYSE	SCD	Wed, May 23, 2007	11.90	12.03	11.85	11.88
3775	NYSE	SCD	Tue, May 22, 2007	11.60	11.83	11.55	11.80
3774	NYSE	SCD	Mon, May 21, 2007	11.70	11.72	11.58	11.63
3773	NYSE	SCD	Fri, May 18, 2007	11.65	11.74	11.60	11.71
3772	NYSE	SCD	Thu, May 17, 2007	11.69	11.69	11.57	11.60
3771	NYSE	SCD	Wed, May 16, 2007	11.64	11.77	11.55	11.73
3770	NYSE	SCD	Tue, May 15, 2007	11.78	11.86	11.53	11.63
3769	NYSE	SCD	Mon, May 14, 2007	11.78	11.92	11.59	11.83
3768	NYSE	SCD	Fri, May 11, 2007	11.95	12.05	11.57	11.77
3767	NYSE	SCD	Thu, May 10, 2007	12.60	12.60	11.70	12.01
3766	NYSE	SCD	Wed, May 9, 2007	12.79	12.99	12.68	12.94
3765	NYSE	SCD	Tue, May 8, 2007	12.81	12.89	12.66	12.79
3764	NYSE	SCD	Mon, May 7, 2007	12.80	12.91	12.76	12.88
3763	NYSE	SCD	Fri, May 4, 2007	12.81	12.88	12.74	12.80
3762	NYSE	SCD	Thu, May 3, 2007	12.72	12.82	12.66	12.76
3761	NYSE	SCD	Wed, May 2, 2007	12.76	12.78	12.60	12.70
3760	NYSE	SCD	Tue, May 1, 2007	12.89	12.89	12.65	12.73
3759	NYSE	SCD	Mon, Apr 30, 2007	12.75	12.87	12.50	12.68
3758	NYSE	SCD	Fri, Apr 27, 2007	12.89	12.97	12.71	12.77
3757	NYSE	SCD	Thu, Apr 26, 2007	12.88	12.91	12.70	12.89
3756	NYSE	SCD	Wed, Apr 25, 2007	12.95	12.96	12.82	12.94
3755	NYSE	SCD	Tue, Apr 24, 2007	13.03	13.03	12.77	12.89
3754	NYSE	SCD	Mon, Apr 23, 2007	12.88	12.92	12.84	12.90
3753	NYSE	SCD	Fri, Apr 20, 2007	13.03	13.03	12.80	12.92
3752	NYSE	SCD	Thu, Apr 19, 2007	12.90	12.94	12.72	12.84
3751	NYSE	SCD	Wed, Apr 18, 2007	13.69	13.69	12.94	12.97
3750	NYSE	SCD	Tue, Apr 17, 2007	12.80	12.89	12.75	12.87
3749	NYSE	SCD	Mon, Apr 16, 2007	12.65	13.17	12.61	12.83
3748	NYSE	SCD	Fri, Apr 13, 2007	12.97	13.02	12.20	12.65
3747	NYSE	SCD	Thu, Apr 12, 2007	12.12	12.21	12.03	12.19
3746	NYSE	SCD	Wed, Apr 11, 2007	12.21	12.27	12.06	12.12
3745	NYSE	SCD	Tue, Apr 10, 2007	12.22	12.25	12.18	12.22
3744	NYSE	SCD	Mon, Apr 9, 2007	12.24	12.28	12.11	12.26
3743	NYSE	SCD	Thu, Apr 5, 2007	12.22	12.27	12.13	12.24
3742	NYSE	SCD	Wed, Apr 4, 2007	12.34	12.36	12.11	12.17
3741	NYSE	SCD	Tue, Apr 3, 2007	12.33	12.70	12.27	12.34
3740	NYSE	SCD	Mon, Apr 2, 2007	12.37	12.37	12.26	12.33
3739	NYSE	SCD	Fri, Mar 30, 2007	12.34	12.35	12.24	12.31
3738	NYSE	SCD	Thu, Mar 29, 2007	12.30	12.38	12.17	12.29
3737	NYSE	SCD	Wed, Mar 28, 2007	12.39	12.44	12.25	12.30
3736	NYSE	SCD	Tue, Mar 27, 2007	12.34	12.45	12.34	12.41
3735	NYSE	SCD	Mon, Mar 26, 2007	12.55	12.61	12.36	12.42
3734	NYSE	SCD	Fri, Mar 23, 2007	12.63	12.65	12.53	12.59
3733	NYSE	SCD	Thu, Mar 22, 2007	12.53	12.70	12.53	12.64
3732	NYSE	SCD	Wed, Mar 21, 2007	12.51	12.62	12.45	12.59
3731	NYSE	SCD	Tue, Mar 20, 2007	12.47	12.58	12.45	12.51
3730	NYSE	SCD	Mon, Mar 19, 2007	12.43	12.50	12.42	12.43
3729	NYSE	SCD	Fri, Mar 16, 2007	12.60	12.76	12.40	12.42
3728	NYSE	SCD	Thu, Mar 15, 2007	12.35	12.64	12.30	12.59
3727	NYSE	SCD	Wed, Mar 14, 2007	12.30	12.43	12.20	12.38
3726	NYSE	SCD	Tue, Mar 13, 2007	12.50	12.67	12.32	12.35
3725	NYSE	SCD	Mon, Mar 12, 2007	12.36	12.64	12.26	12.57
3724	NYSE	SCD	Fri, Mar 9, 2007	12.39	12.46	12.30	12.43
3723	NYSE	SCD	Thu, Mar 8, 2007	12.26	12.38	12.20	12.29
3722	NYSE	SCD	Wed, Mar 7, 2007	12.32	12.37	12.15	12.23
3721	NYSE	SCD	Tue, Mar 6, 2007	12.21	12.42	12.10	12.39
3720	NYSE	SCD	Mon, Mar 5, 2007	12.22	12.29	12.12	12.17
3719	NYSE	SCD	Fri, Mar 2, 2007	12.51	12.51	12.25	12.32
3718	NYSE	SCD	Thu, Mar 1, 2007	12.58	12.58	12.28	12.45
3717	NYSE	SCD	Wed, Feb 28, 2007	12.88	12.88	12.40	12.59
3716	NYSE	SCD	Tue, Feb 27, 2007	13.19	13.19	12.78	12.91
3715	NYSE	SCD	Mon, Feb 26, 2007	13.16	13.20	13.07	13.18
3714	NYSE	SCD	Fri, Feb 23, 2007	12.76	13.22	12.76	13.18
3713	NYSE	SCD	Thu, Feb 22, 2007	12.73	12.89	12.71	12.80
3712	NYSE	SCD	Wed, Feb 21, 2007	12.69	12.72	12.62	12.72
3711	NYSE	SCD	Tue, Feb 20, 2007	12.85	12.87	12.58	12.78
3710	NYSE	SCD	Fri, Feb 16, 2007	12.49	12.65	12.45	12.55
3709	NYSE	SCD	Thu, Feb 15, 2007	12.48	12.60	12.40	12.55
3708	NYSE	SCD	Wed, Feb 14, 2007	12.47	12.61	12.46	12.55
3707	NYSE	SCD	Tue, Feb 13, 2007	12.61	12.64	12.38	12.45
3706	NYSE	SCD	Mon, Feb 12, 2007	12.92	13.01	12.64	12.67
3705	NYSE	SCD	Fri, Feb 9, 2007	13.13	13.26	12.89	12.92
3704	NYSE	SCD	Thu, Feb 8, 2007	13.15	13.18	13.09	13.15
3703	NYSE	SCD	Wed, Feb 7, 2007	13.17	13.24	13.10	13.12
3702	NYSE	SCD	Tue, Feb 6, 2007	13.19	13.29	13.09	13.18
3701	NYSE	SCD	Mon, Feb 5, 2007	13.13	13.22	13.08	13.14
3700	NYSE	SCD	Fri, Feb 2, 2007	13.27	13.34	13.16	13.18
3699	NYSE	SCD	Thu, Feb 1, 2007	13.19	13.30	13.14	13.27
3698	NYSE	SCD	Wed, Jan 31, 2007	13.20	13.27	13.09	13.16
3697	NYSE	SCD	Tue, Jan 30, 2007	13.21	13.27	13.12	13.19
3696	NYSE	SCD	Mon, Jan 29, 2007	13.28	13.35	13.16	13.17
3695	NYSE	SCD	Fri, Jan 26, 2007	13.34	13.54	13.27	13.36
3694	NYSE	SCD	Thu, Jan 25, 2007	13.46	13.49	13.24	13.30
3693	NYSE	SCD	Wed, Jan 24, 2007	13.50	13.58	13.40	13.42
3692	NYSE	SCD	Tue, Jan 23, 2007	13.53	13.67	13.45	13.46
3691	NYSE	SCD	Mon, Jan 22, 2007	13.65	13.69	13.44	13.53
3690	NYSE	SCD	Fri, Jan 19, 2007	13.70	13.73	13.50	13.65
3689	NYSE	SCD	Thu, Jan 18, 2007	13.79	13.87	13.64	13.70
3688	NYSE	SCD	Wed, Jan 17, 2007	13.82	13.94	13.73	13.79
3687	NYSE	SCD	Tue, Jan 16, 2007	13.49	13.82	13.41	13.81
3686	NYSE	SCD	Fri, Jan 12, 2007	13.09	13.80	13.00	13.37
3685	NYSE	SCD	Thu, Jan 11, 2007	12.84	13.11	12.80	13.04
3684	NYSE	SCD	Wed, Jan 10, 2007	12.47	12.85	12.47	12.78
3683	NYSE	SCD	Tue, Jan 9, 2007	12.22	12.39	12.21	12.36
3682	NYSE	SCD	Mon, Jan 8, 2007	12.29	12.29	12.18	12.24
3681	NYSE	SCD	Fri, Jan 5, 2007	12.28	12.38	12.17	12.28
3680	NYSE	SCD	Thu, Jan 4, 2007	12.19	12.37	12.13	12.32
3679	NYSE	SCD	Wed, Jan 3, 2007	12.23	12.35	12.08	12.24
3678	NYSE	SCD	Fri, Dec 29, 2006	12.22	12.28	12.17	12.24
3677	NYSE	SCD	Thu, Dec 28, 2006	12.11	12.31	12.08	12.24
3676	NYSE	SCD	Wed, Dec 27, 2006	11.99	12.16	11.97	12.14
3675	NYSE	SCD	Tue, Dec 26, 2006	11.86	12.00	11.79	11.97
3674	NYSE	SCD	Fri, Dec 22, 2006	11.98	11.98	11.81	11.91
3673	NYSE	SCD	Thu, Dec 21, 2006	11.92	12.11	11.87	11.97
3672	NYSE	SCD	Wed, Dec 20, 2006	11.89	11.97	11.88	11.96
3671	NYSE	SCD	Tue, Dec 19, 2006	11.88	11.95	11.69	11.93
3670	NYSE	SCD	Mon, Dec 18, 2006	11.84	11.93	11.79	11.88
3669	NYSE	SCD	Fri, Dec 15, 2006	12.48	12.83	11.74	11.87
3668	NYSE	SCD	Thu, Dec 14, 2006	11.94	12.04	11.92	11.95
3667	NYSE	SCD	Wed, Dec 13, 2006	11.81	11.92	11.78	11.90
3666	NYSE	SCD	Tue, Dec 12, 2006	11.71	11.82	11.65	11.75
3665	NYSE	SCD	Mon, Dec 11, 2006	11.55	11.73	11.47	11.71
3664	NYSE	SCD	Fri, Dec 8, 2006	11.49	11.78	11.49	11.60
3663	NYSE	SCD	Thu, Dec 7, 2006	12.35	12.37	11.43	11.54
3662	NYSE	SCD	Wed, Dec 6, 2006	12.35	12.37	12.28	12.33
3661	NYSE	SCD	Tue, Dec 5, 2006	12.14	12.40	12.14	12.35
3660	NYSE	SCD	Mon, Dec 4, 2006	12.01	12.18	12.01	12.13
3659	NYSE	SCD	Fri, Dec 1, 2006	11.92	12.13	11.82	11.95
3658	NYSE	SCD	Thu, Nov 30, 2006	11.94	12.05	11.90	11.97
3657	NYSE	SCD	Wed, Nov 29, 2006	11.95	11.96	11.84	11.94
3656	NYSE	SCD	Tue, Nov 28, 2006	11.80	11.94	11.63	11.88
3655	NYSE	SCD	Mon, Nov 27, 2006	11.93	11.93	11.73	11.79
3654	NYSE	SCD	Fri, Nov 24, 2006	11.90	12.04	11.88	11.91
3653	NYSE	SCD	Wed, Nov 22, 2006	12.20	12.20	11.97	12.00
3652	NYSE	SCD	Tue, Nov 21, 2006	12.00	12.20	11.91	12.02
3651	NYSE	SCD	Mon, Nov 20, 2006	11.65	11.83	11.64	11.71
3650	NYSE	SCD	Fri, Nov 17, 2006	11.86	11.92	11.78	11.92
3649	NYSE	SCD	Thu, Nov 16, 2006	11.86	11.94	11.83	11.93
3648	NYSE	SCD	Wed, Nov 15, 2006	11.52	11.79	11.45	11.76
3647	NYSE	SCD	Tue, Nov 14, 2006	11.55	11.77	11.37	11.52
3646	NYSE	SCD	Mon, Nov 13, 2006	11.44	11.60	11.44	11.55
3645	NYSE	SCD	Fri, Nov 10, 2006	11.45	11.48	11.40	11.42
3644	NYSE	SCD	Thu, Nov 9, 2006	11.23	11.37	11.15	11.28
3643	NYSE	SCD	Wed, Nov 8, 2006	11.25	11.25	10.86	11.19
3642	NYSE	SCD	Tue, Nov 7, 2006	10.64	10.76	10.58	10.67
3641	NYSE	SCD	Mon, Nov 6, 2006	10.54	10.61	10.46	10.59
3640	NYSE	SCD	Fri, Nov 3, 2006	10.63	10.65	10.40	10.49
3639	NYSE	SCD	Thu, Nov 2, 2006	10.60	10.70	10.42	10.55
3638	NYSE	SCD	Wed, Nov 1, 2006	10.89	10.89	10.61	10.63
3637	NYSE	SCD	Tue, Oct 31, 2006	10.95	10.95	10.83	10.91
3636	NYSE	SCD	Mon, Oct 30, 2006	10.65	10.87	10.62	10.80
3635	NYSE	SCD	Fri, Oct 27, 2006	10.84	10.85	10.64	10.71
3634	NYSE	SCD	Thu, Oct 26, 2006	11.00	11.01	10.62	10.83
3633	NYSE	SCD	Wed, Oct 25, 2006	10.82	11.25	10.75	11.09
3632	NYSE	SCD	Tue, Oct 24, 2006	10.70	10.70	10.53	10.62
3631	NYSE	SCD	Mon, Oct 23, 2006	10.60	10.71	10.46	10.70
3630	NYSE	SCD	Fri, Oct 20, 2006	10.52	10.66	10.45	10.58
3629	NYSE	SCD	Thu, Oct 19, 2006	10.45	10.51	10.30	10.48
3628	NYSE	SCD	Wed, Oct 18, 2006	10.50	10.56	10.39	10.40
3627	NYSE	SCD	Tue, Oct 17, 2006	10.34	10.48	10.34	10.47
3626	NYSE	SCD	Mon, Oct 16, 2006	10.43	10.43	10.27	10.38
3625	NYSE	SCD	Fri, Oct 13, 2006	10.19	10.42	10.17	10.37
3624	NYSE	SCD	Thu, Oct 12, 2006	10.06	10.21	10.02	10.18
3623	NYSE	SCD	Wed, Oct 11, 2006	10.07	10.10	9.94	10.00
3622	NYSE	SCD	Tue, Oct 10, 2006	10.08	10.12	10.01	10.11
3621	NYSE	SCD	Mon, Oct 9, 2006	10.01	10.08	9.97	10.06
3620	NYSE	SCD	Fri, Oct 6, 2006	10.00	10.13	9.92	10.11
3619	NYSE	SCD	Thu, Oct 5, 2006	9.96	10.07	9.95	10.04
3618	NYSE	SCD	Wed, Oct 4, 2006	9.80	10.05	9.77	10.00
3617	NYSE	SCD	Tue, Oct 3, 2006	9.91	9.91	9.69	9.79
3616	NYSE	SCD	Mon, Oct 2, 2006	9.92	9.97	9.86	9.90
3615	NYSE	SCD	Fri, Sep 29, 2006	9.83	9.93	9.83	9.90
3614	NYSE	SCD	Thu, Sep 28, 2006	9.90	10.14	9.83	9.86
3613	NYSE	SCD	Wed, Sep 27, 2006	9.93	10.11	9.85	9.90
3612	NYSE	SCD	Tue, Sep 26, 2006	9.86	10.01	9.76	9.98
3611	NYSE	SCD	Mon, Sep 25, 2006	9.71	9.90	9.66	9.83
3610	NYSE	SCD	Fri, Sep 22, 2006	9.66	9.67	9.58	9.61
3609	NYSE	SCD	Thu, Sep 21, 2006	9.83	9.88	9.61	9.63
3608	NYSE	SCD	Wed, Sep 20, 2006	9.85	9.85	9.82	9.82
3607	NYSE	SCD	Tue, Sep 19, 2006	9.75	9.84	9.73	9.81
3606	NYSE	SCD	Mon, Sep 18, 2006	9.90	9.90	9.70	9.73
3605	NYSE	SCD	Fri, Sep 15, 2006	9.87	9.96	9.84	9.87
3604	NYSE	SCD	Thu, Sep 14, 2006	9.88	9.88	9.82	9.84
3603	NYSE	SCD	Wed, Sep 13, 2006	9.63	9.90	9.62	9.86
3602	NYSE	SCD	Tue, Sep 12, 2006	9.47	9.67	9.47	9.62
3601	NYSE	SCD	Mon, Sep 11, 2006	9.50	9.51	9.41	9.43
3600	NYSE	SCD	Fri, Sep 8, 2006	9.44	9.53	9.37	9.49
3599	NYSE	SCD	Thu, Sep 7, 2006	9.36	9.47	9.35	9.44
3598	NYSE	SCD	Wed, Sep 6, 2006	9.23	9.39	9.22	9.35
3597	NYSE	SCD	Tue, Sep 5, 2006	9.28	9.30	9.21	9.24
3596	NYSE	SCD	Fri, Sep 1, 2006	9.21	9.33	9.20	9.27
3595	NYSE	SCD	Thu, Aug 31, 2006	9.05	9.18	9.02	9.18
3594	NYSE	SCD	Wed, Aug 30, 2006	9.01	9.07	8.99	9.01
3593	NYSE	SCD	Tue, Aug 29, 2006	9.10	9.11	8.95	9.01
3592	NYSE	SCD	Mon, Aug 28, 2006	8.84	9.05	8.84	9.04
3591	NYSE	SCD	Fri, Aug 25, 2006	8.83	8.91	8.76	8.84
3590	NYSE	SCD	Thu, Aug 24, 2006	8.82	8.92	8.77	8.85
3589	NYSE	SCD	Wed, Aug 23, 2006	8.75	8.87	8.74	8.80
3588	NYSE	SCD	Tue, Aug 22, 2006	8.88	8.88	8.76	8.78
3587	NYSE	SCD	Mon, Aug 21, 2006	8.93	8.96	8.84	8.87
3586	NYSE	SCD	Fri, Aug 18, 2006	8.91	8.98	8.85	8.98
3585	NYSE	SCD	Thu, Aug 17, 2006	8.84	8.90	8.75	8.90
3584	NYSE	SCD	Wed, Aug 16, 2006	8.89	8.89	8.76	8.83
3583	NYSE	SCD	Tue, Aug 15, 2006	8.76	8.83	8.75	8.78
3582	NYSE	SCD	Mon, Aug 14, 2006	8.60	8.76	8.60	8.76
3581	NYSE	SCD	Fri, Aug 11, 2006	8.56	8.67	8.56	8.59
3580	NYSE	SCD	Thu, Aug 10, 2006	8.60	8.70	8.58	8.65
3579	NYSE	SCD	Wed, Aug 9, 2006	8.80	8.99	8.53	8.59
3578	NYSE	SCD	Tue, Aug 8, 2006	8.41	8.42	8.20	8.30
3577	NYSE	SCD	Mon, Aug 7, 2006	8.45	8.46	8.38	8.42
3576	NYSE	SCD	Fri, Aug 4, 2006	8.40	8.51	8.39	8.44
3575	NYSE	SCD	Thu, Aug 3, 2006	8.19	8.36	8.16	8.36
3574	NYSE	SCD	Wed, Aug 2, 2006	8.18	8.27	8.11	8.23
3573	NYSE	SCD	Tue, Aug 1, 2006	8.13	8.24	8.13	8.20
3572	NYSE	SCD	Mon, Jul 31, 2006	8.13	8.21	8.08	8.19
3571	NYSE	SCD	Fri, Jul 28, 2006	8.02	8.18	8.01	8.18
3570	NYSE	SCD	Thu, Jul 27, 2006	8.00	8.05	7.99	8.02
3569	NYSE	SCD	Wed, Jul 26, 2006	7.90	8.00	7.87	7.99
3568	NYSE	SCD	Tue, Jul 25, 2006	7.97	7.99	7.89	7.97
3567	NYSE	SCD	Mon, Jul 24, 2006	7.99	8.00	7.90	7.97
3566	NYSE	SCD	Fri, Jul 21, 2006	8.03	8.03	7.98	7.98
3565	NYSE	SCD	Thu, Jul 20, 2006	8.06	8.10	7.94	8.00
3564	NYSE	SCD	Wed, Jul 19, 2006	7.88	8.08	7.88	8.06
3563	NYSE	SCD	Tue, Jul 18, 2006	7.93	8.02	7.82	7.87
3562	NYSE	SCD	Mon, Jul 17, 2006	7.89	8.05	7.79	7.94
3561	NYSE	SCD	Fri, Jul 14, 2006	7.98	7.98	7.82	7.86
3560	NYSE	SCD	Thu, Jul 13, 2006	8.05	8.05	7.95	7.98
3559	NYSE	SCD	Wed, Jul 12, 2006	8.22	8.22	8.00	8.05
3558	NYSE	SCD	Tue, Jul 11, 2006	8.14	8.23	8.14	8.22
3557	NYSE	SCD	Mon, Jul 10, 2006	8.14	8.20	8.06	8.14
3556	NYSE	SCD	Fri, Jul 7, 2006	8.16	8.19	8.12	8.14
3555	NYSE	SCD	Thu, Jul 6, 2006	8.16	8.20	8.11	8.18
3554	NYSE	SCD	Wed, Jul 5, 2006	8.20	8.22	8.02	8.12
3553	NYSE	SCD	Mon, Jul 3, 2006	8.35	8.38	8.21	8.26
3552	NYSE	SCD	Fri, Jun 30, 2006	8.38	8.41	8.30	8.35
3551	NYSE	SCD	Thu, Jun 29, 2006	8.39	8.44	8.34	8.38
3550	NYSE	SCD	Wed, Jun 28, 2006	8.41	8.42	8.32	8.39
3549	NYSE	SCD	Tue, Jun 27, 2006	8.45	8.51	8.36	8.40
3548	NYSE	SCD	Mon, Jun 26, 2006	8.50	8.56	8.39	8.41
3547	NYSE	SCD	Fri, Jun 23, 2006	8.57	8.58	8.48	8.53
3546	NYSE	SCD	Thu, Jun 22, 2006	8.70	8.70	8.54	8.56
3545	NYSE	SCD	Wed, Jun 21, 2006	8.57	8.73	8.55	8.69
3544	NYSE	SCD	Tue, Jun 20, 2006	8.59	8.61	8.55	8.59
3543	NYSE	SCD	Mon, Jun 19, 2006	8.70	8.75	8.64	8.65
3542	NYSE	SCD	Fri, Jun 16, 2006	8.63	8.68	8.56	8.57
3541	NYSE	SCD	Thu, Jun 15, 2006	8.73	8.73	8.58	8.67
3540	NYSE	SCD	Wed, Jun 14, 2006	8.63	8.74	8.63	8.69
3539	NYSE	SCD	Tue, Jun 13, 2006	8.78	8.85	8.63	8.63
3538	NYSE	SCD	Mon, Jun 12, 2006	8.91	8.92	8.75	8.78
3537	NYSE	SCD	Fri, Jun 9, 2006	8.84	9.01	8.84	8.90
3536	NYSE	SCD	Thu, Jun 8, 2006	9.05	9.05	8.82	8.88
3535	NYSE	SCD	Wed, Jun 7, 2006	9.04	9.12	9.00	9.05
3534	NYSE	SCD	Tue, Jun 6, 2006	9.46	9.48	8.86	8.99
3533	NYSE	SCD	Mon, Jun 5, 2006	9.63	9.64	9.53	9.53
3532	NYSE	SCD	Fri, Jun 2, 2006	9.63	9.70	9.44	9.67
3531	NYSE	SCD	Thu, Jun 1, 2006	9.54	9.71	9.43	9.68
3530	NYSE	SCD	Wed, May 31, 2006	9.40	9.62	9.32	9.53
3529	NYSE	SCD	Tue, May 30, 2006	9.30	9.47	9.23	9.36
3528	NYSE	SCD	Fri, May 26, 2006	9.27	9.39	9.26	9.35
3527	NYSE	SCD	Thu, May 25, 2006	9.32	9.36	9.23	9.27
3526	NYSE	SCD	Wed, May 24, 2006	9.30	9.31	9.11	9.26
3525	NYSE	SCD	Tue, May 23, 2006	9.43	9.48	9.30	9.30
3524	NYSE	SCD	Mon, May 22, 2006	9.40	9.57	9.40	9.46
3523	NYSE	SCD	Fri, May 19, 2006	9.50	9.53	9.15	9.47
3522	NYSE	SCD	Thu, May 18, 2006	9.56	9.57	9.45	9.49
3521	NYSE	SCD	Wed, May 17, 2006	9.51	9.60	9.42	9.57
3520	NYSE	SCD	Tue, May 16, 2006	9.65	9.68	9.56	9.64
3519	NYSE	SCD	Mon, May 15, 2006	9.80	9.81	9.57	9.65
3518	NYSE	SCD	Fri, May 12, 2006	9.83	9.84	9.68	9.80
3517	NYSE	SCD	Thu, May 11, 2006	9.96	9.97	9.68	9.90
3516	NYSE	SCD	Wed, May 10, 2006	10.17	10.17	9.81	10.03
3515	NYSE	SCD	Tue, May 9, 2006	10.10	10.10	9.90	9.98
3514	NYSE	SCD	Mon, May 8, 2006	9.95	9.98	9.91	9.98
3513	NYSE	SCD	Fri, May 5, 2006	10.03	10.03	9.86	9.93
3512	NYSE	SCD	Thu, May 4, 2006	10.15	10.15	9.94	10.04
3511	NYSE	SCD	Wed, May 3, 2006	9.74	9.83	9.60	9.82
3510	NYSE	SCD	Tue, May 2, 2006	9.55	9.78	9.46	9.72
3509	NYSE	SCD	Mon, May 1, 2006	9.58	9.61	9.47	9.54
3508	NYSE	SCD	Fri, Apr 28, 2006	9.59	9.59	9.49	9.58
3507	NYSE	SCD	Thu, Apr 27, 2006	9.50	9.62	9.45	9.60
3506	NYSE	SCD	Wed, Apr 26, 2006	9.48	9.58	9.48	9.53
3505	NYSE	SCD	Tue, Apr 25, 2006	9.52	9.57	9.46	9.52
3504	NYSE	SCD	Mon, Apr 24, 2006	9.46	9.52	9.43	9.50
3503	NYSE	SCD	Fri, Apr 21, 2006	9.49	9.49	9.38	9.46
3502	NYSE	SCD	Thu, Apr 20, 2006	9.41	9.47	9.35	9.45
3501	NYSE	SCD	Wed, Apr 19, 2006	9.42	9.45	9.35	9.39
3500	NYSE	SCD	Tue, Apr 18, 2006	9.36	9.47	9.27	9.42
3499	NYSE	SCD	Mon, Apr 17, 2006	9.42	9.42	9.31	9.34
3498	NYSE	SCD	Thu, Apr 13, 2006	9.46	9.46	9.39	9.41
3497	NYSE	SCD	Wed, Apr 12, 2006	9.50	9.50	9.43	9.46
3496	NYSE	SCD	Tue, Apr 11, 2006	9.59	9.59	9.49	9.51
3495	NYSE	SCD	Mon, Apr 10, 2006	9.43	9.50	9.39	9.49
3494	NYSE	SCD	Fri, Apr 7, 2006	9.48	9.60	9.37	9.45
3493	NYSE	SCD	Thu, Apr 6, 2006	9.54	9.59	9.48	9.58
3492	NYSE	SCD	Wed, Apr 5, 2006	9.62	9.63	9.49	9.54
3491	NYSE	SCD	Tue, Apr 4, 2006	9.69	9.69	9.57	9.65
3490	NYSE	SCD	Mon, Apr 3, 2006	9.72	9.80	9.61	9.72
3489	NYSE	SCD	Fri, Mar 31, 2006	9.50	9.62	9.48	9.56
3488	NYSE	SCD	Thu, Mar 30, 2006	9.71	9.81	9.50	9.51
3487	NYSE	SCD	Wed, Mar 29, 2006	9.91	9.95	9.72	9.79
3486	NYSE	SCD	Tue, Mar 28, 2006	10.01	10.06	9.73	9.91
3485	NYSE	SCD	Mon, Mar 27, 2006	10.35	10.37	10.05	10.05
3484	NYSE	SCD	Fri, Mar 24, 2006	10.24	10.45	10.21	10.44
3483	NYSE	SCD	Thu, Mar 23, 2006	10.31	10.35	10.21	10.28
3482	NYSE	SCD	Wed, Mar 22, 2006	9.92	10.71	9.92	10.43
3481	NYSE	SCD	Tue, Mar 21, 2006	10.25	10.32	9.73	9.86
3480	NYSE	SCD	Mon, Mar 20, 2006	10.11	10.26	10.09	10.24
3479	NYSE	SCD	Fri, Mar 17, 2006	10.21	10.21	9.97	10.11
3478	NYSE	SCD	Thu, Mar 16, 2006	10.24	10.24	9.94	10.11
3477	NYSE	SCD	Wed, Mar 15, 2006	10.00	10.32	10.00	10.27
3476	NYSE	SCD	Tue, Mar 14, 2006	9.98	10.06	9.92	10.03
3475	NYSE	SCD	Mon, Mar 13, 2006	10.17	10.24	9.98	10.03
3474	NYSE	SCD	Fri, Mar 10, 2006	9.92	10.11	9.89	10.10
3473	NYSE	SCD	Thu, Mar 9, 2006	10.01	10.02	9.90	9.91
3472	NYSE	SCD	Wed, Mar 8, 2006	10.05	10.09	9.95	10.02
3471	NYSE	SCD	Tue, Mar 7, 2006	10.11	10.12	10.02	10.10
3470	NYSE	SCD	Mon, Mar 6, 2006	10.24	10.30	10.09	10.10
3469	NYSE	SCD	Fri, Mar 3, 2006	10.38	10.39	10.15	10.26
3468	NYSE	SCD	Thu, Mar 2, 2006	10.40	10.47	10.25	10.45
3467	NYSE	SCD	Wed, Mar 1, 2006	10.36	10.52	10.36	10.48
3466	NYSE	SCD	Tue, Feb 28, 2006	10.52	10.55	10.34	10.36
3465	NYSE	SCD	Mon, Feb 27, 2006	10.59	10.65	10.48	10.56
3464	NYSE	SCD	Fri, Feb 24, 2006	10.33	10.54	10.22	10.51
3463	NYSE	SCD	Thu, Feb 23, 2006	10.00	10.31	9.90	10.29
3462	NYSE	SCD	Wed, Feb 22, 2006	9.98	10.07	9.93	10.01
3461	NYSE	SCD	Tue, Feb 21, 2006	10.09	10.19	9.87	9.90
3460	NYSE	SCD	Fri, Feb 17, 2006	10.00	10.05	9.96	10.02
3459	NYSE	SCD	Thu, Feb 16, 2006	10.04	10.10	9.97	10.00
3458	NYSE	SCD	Wed, Feb 15, 2006	10.10	10.20	9.99	10.05
3457	NYSE	SCD	Tue, Feb 14, 2006	10.05	10.24	9.97	10.10
3456	NYSE	SCD	Mon, Feb 13, 2006	10.01	10.08	9.95	10.08
3455	NYSE	SCD	Fri, Feb 10, 2006	9.97	10.05	9.91	9.99
3454	NYSE	SCD	Thu, Feb 9, 2006	9.99	10.08	9.97	9.99
3453	NYSE	SCD	Wed, Feb 8, 2006	9.88	10.01	9.80	10.00
3452	NYSE	SCD	Tue, Feb 7, 2006	9.88	9.94	9.80	9.86
3451	NYSE	SCD	Mon, Feb 6, 2006	9.94	9.97	9.83	9.90
3450	NYSE	SCD	Fri, Feb 3, 2006	9.82	9.89	9.73	9.86
3449	NYSE	SCD	Thu, Feb 2, 2006	10.18	10.18	9.89	9.92
3448	NYSE	SCD	Wed, Feb 1, 2006	10.08	10.18	10.01	10.16
3447	NYSE	SCD	Tue, Jan 31, 2006	10.09	10.19	9.96	10.10
3446	NYSE	SCD	Mon, Jan 30, 2006	10.25	10.26	10.09	10.13
3445	NYSE	SCD	Fri, Jan 27, 2006	10.02	10.45	10.02	10.21
3444	NYSE	SCD	Thu, Jan 26, 2006	10.30	10.37	10.25	10.33
3443	NYSE	SCD	Wed, Jan 25, 2006	10.14	10.21	9.95	10.21
3442	NYSE	SCD	Tue, Jan 24, 2006	9.98	10.16	9.98	10.15
3441	NYSE	SCD	Mon, Jan 23, 2006	9.84	9.99	9.84	9.98
3440	NYSE	SCD	Fri, Jan 20, 2006	10.02	10.07	9.83	9.84
3439	NYSE	SCD	Thu, Jan 19, 2006	10.00	10.12	9.95	10.11
3438	NYSE	SCD	Wed, Jan 18, 2006	9.91	10.02	9.90	10.00
3437	NYSE	SCD	Tue, Jan 17, 2006	9.90	10.02	9.90	9.95
3436	NYSE	SCD	Fri, Jan 13, 2006	10.01	10.05	9.86	10.00
3435	NYSE	SCD	Thu, Jan 12, 2006	10.00	10.03	9.90	9.96
3434	NYSE	SCD	Wed, Jan 11, 2006	10.03	10.08	9.96	10.02
3433	NYSE	SCD	Tue, Jan 10, 2006	10.16	10.20	9.89	10.00
3432	NYSE	SCD	Mon, Jan 9, 2006	10.32	10.35	10.21	10.22
3431	NYSE	SCD	Fri, Jan 6, 2006	10.29	10.36	10.15	10.22
3430	NYSE	SCD	Thu, Jan 5, 2006	9.83	10.08	9.83	10.06
3429	NYSE	SCD	Wed, Jan 4, 2006	9.73	9.96	9.70	9.86
3428	NYSE	SCD	Tue, Jan 3, 2006	9.66	9.74	9.55	9.73
3427	NYSE	SCD	Fri, Dec 30, 2005	9.60	9.70	9.48	9.65
3426	NYSE	SCD	Thu, Dec 29, 2005	9.53	9.78	9.53	9.69
3425	NYSE	SCD	Wed, Dec 28, 2005	9.54	9.62	9.46	9.59
3424	NYSE	SCD	Tue, Dec 27, 2005	9.68	9.77	9.54	9.58
3423	NYSE	SCD	Fri, Dec 23, 2005	9.75	9.78	9.65	9.72
3422	NYSE	SCD	Thu, Dec 22, 2005	9.70	9.83	9.60	9.74
3421	NYSE	SCD	Wed, Dec 21, 2005	9.62	9.89	9.61	9.77
3420	NYSE	SCD	Tue, Dec 20, 2005	9.71	9.77	9.47	9.56
3419	NYSE	SCD	Mon, Dec 19, 2005	9.80	9.86	9.72	9.77
3418	NYSE	SCD	Fri, Dec 16, 2005	9.72	9.89	9.70	9.83
3417	NYSE	SCD	Thu, Dec 15, 2005	9.40	9.76	9.38	9.71
3416	NYSE	SCD	Wed, Dec 14, 2005	9.37	9.47	9.34	9.45
3415	NYSE	SCD	Tue, Dec 13, 2005	9.41	9.44	9.32	9.39
3414	NYSE	SCD	Mon, Dec 12, 2005	9.45	9.53	9.36	9.49
3413	NYSE	SCD	Fri, Dec 9, 2005	9.45	9.51	9.32	9.45
3412	NYSE	SCD	Thu, Dec 8, 2005	9.25	9.53	9.19	9.49
3411	NYSE	SCD	Wed, Dec 7, 2005	9.13	9.15	9.09	9.14
3410	NYSE	SCD	Tue, Dec 6, 2005	9.27	9.27	9.08	9.20
3409	NYSE	SCD	Mon, Dec 5, 2005	9.75	9.75	9.15	9.28
3408	NYSE	SCD	Fri, Dec 2, 2005	9.34	9.37	9.24	9.34
3407	NYSE	SCD	Thu, Dec 1, 2005	9.71	9.71	9.28	9.34
3406	NYSE	SCD	Wed, Nov 30, 2005	9.25	9.41	9.25	9.32
3405	NYSE	SCD	Tue, Nov 29, 2005	9.74	9.75	9.24	9.30
3404	NYSE	SCD	Mon, Nov 28, 2005	9.75	9.82	9.70	9.74
3403	NYSE	SCD	Fri, Nov 25, 2005	9.81	9.88	9.73	9.77
3402	NYSE	SCD	Wed, Nov 23, 2005	9.83	9.91	9.74	9.75
3401	NYSE	SCD	Tue, Nov 22, 2005	9.93	9.94	9.80	9.85
3400	NYSE	SCD	Mon, Nov 21, 2005	9.94	10.09	9.90	9.91
3399	NYSE	SCD	Fri, Nov 18, 2005	9.89	9.89	9.64	9.85
3398	NYSE	SCD	Thu, Nov 17, 2005	9.68	9.73	9.62	9.69
3397	NYSE	SCD	Wed, Nov 16, 2005	9.75	9.77	9.57	9.67
3396	NYSE	SCD	Tue, Nov 15, 2005	9.78	9.85	9.66	9.75
3395	NYSE	SCD	Mon, Nov 14, 2005	10.90	10.90	9.78	9.81
3394	NYSE	SCD	Fri, Nov 11, 2005	10.04	10.04	9.84	9.96
3393	NYSE	SCD	Thu, Nov 10, 2005	10.06	10.07	9.95	10.04
3392	NYSE	SCD	Wed, Nov 9, 2005	10.40	10.41	9.77	10.03
3391	NYSE	SCD	Tue, Nov 8, 2005	10.48	10.62	10.35	10.47
3390	NYSE	SCD	Mon, Nov 7, 2005	10.66	10.70	10.44	10.46
3389	NYSE	SCD	Fri, Nov 4, 2005	10.65	10.66	10.51	10.65
3388	NYSE	SCD	Thu, Nov 3, 2005	10.51	10.70	10.49	10.63
3387	NYSE	SCD	Wed, Nov 2, 2005	10.40	10.50	10.39	10.50
3386	NYSE	SCD	Tue, Nov 1, 2005	10.29	10.48	10.29	10.43
3385	NYSE	SCD	Mon, Oct 31, 2005	10.44	10.46	10.19	10.33
3384	NYSE	SCD	Fri, Oct 28, 2005	10.18	10.36	10.18	10.35
3383	NYSE	SCD	Thu, Oct 27, 2005	10.14	10.27	10.12	10.19
3382	NYSE	SCD	Wed, Oct 26, 2005	10.35	10.39	10.26	10.27
3381	NYSE	SCD	Tue, Oct 25, 2005	10.45	10.53	10.30	10.39
3380	NYSE	SCD	Mon, Oct 24, 2005	10.34	10.47	10.28	10.47
3379	NYSE	SCD	Fri, Oct 21, 2005	10.45	10.46	10.26	10.34
3378	NYSE	SCD	Thu, Oct 20, 2005	10.48	10.50	10.30	10.33
3377	NYSE	SCD	Wed, Oct 19, 2005	10.51	10.52	10.35	10.45
3376	NYSE	SCD	Tue, Oct 18, 2005	10.90	10.91	10.05	10.51
3375	NYSE	SCD	Mon, Oct 17, 2005	11.06	11.08	10.94	11.01
3374	NYSE	SCD	Fri, Oct 14, 2005	11.12	11.14	10.97	11.10
3373	NYSE	SCD	Thu, Oct 13, 2005	11.20	11.25	11.09	11.10
3372	NYSE	SCD	Wed, Oct 12, 2005	11.13	11.27	11.13	11.23
3371	NYSE	SCD	Tue, Oct 11, 2005	11.39	11.42	11.14	11.21
3370	NYSE	SCD	Mon, Oct 10, 2005	11.27	11.45	11.20	11.41
3369	NYSE	SCD	Fri, Oct 7, 2005	11.31	11.34	11.15	11.26
3368	NYSE	SCD	Thu, Oct 6, 2005	11.37	11.40	11.22	11.30
3367	NYSE	SCD	Wed, Oct 5, 2005	11.50	11.61	11.31	11.37
3366	NYSE	SCD	Tue, Oct 4, 2005	11.75	11.83	11.44	11.52
3365	NYSE	SCD	Mon, Oct 3, 2005	11.51	11.82	11.43	11.75
3364	NYSE	SCD	Fri, Sep 30, 2005	12.00	12.25	11.33	11.64
3363	NYSE	SCD	Thu, Sep 29, 2005	11.13	11.23	11.03	11.21
3362	NYSE	SCD	Wed, Sep 28, 2005	11.20	11.23	11.13	11.16
3361	NYSE	SCD	Tue, Sep 27, 2005	11.07	11.17	11.00	11.15
3360	NYSE	SCD	Mon, Sep 26, 2005	11.03	11.19	10.98	11.06
3359	NYSE	SCD	Fri, Sep 23, 2005	11.11	11.20	10.97	11.05
3358	NYSE	SCD	Thu, Sep 22, 2005	11.03	11.17	11.00	11.11
3357	NYSE	SCD	Wed, Sep 21, 2005	11.11	11.11	10.98	11.04
3356	NYSE	SCD	Tue, Sep 20, 2005	11.05	11.27	11.00	11.06
3355	NYSE	SCD	Mon, Sep 19, 2005	11.15	11.25	11.01	11.05
3354	NYSE	SCD	Fri, Sep 16, 2005	11.30	11.31	11.05	11.27
3353	NYSE	SCD	Thu, Sep 15, 2005	11.33	11.36	11.07	11.31
3352	NYSE	SCD	Wed, Sep 14, 2005	11.27	11.53	11.27	11.33
3351	NYSE	SCD	Tue, Sep 13, 2005	11.37	11.38	11.22	11.26
3350	NYSE	SCD	Mon, Sep 12, 2005	11.14	11.45	11.00	11.37
3349	NYSE	SCD	Fri, Sep 9, 2005	11.32	11.33	11.08	11.12
3348	NYSE	SCD	Thu, Sep 8, 2005	11.65	11.65	11.39	11.39
3347	NYSE	SCD	Wed, Sep 7, 2005	11.75	11.80	11.66	11.77
3346	NYSE	SCD	Tue, Sep 6, 2005	11.75	11.82	11.69	11.75
3345	NYSE	SCD	Fri, Sep 2, 2005	11.77	11.95	11.55	11.71
3344	NYSE	SCD	Thu, Sep 1, 2005	12.13	12.20	11.70	11.77
3343	NYSE	SCD	Wed, Aug 31, 2005	12.15	12.16	11.92	12.13
3342	NYSE	SCD	Tue, Aug 30, 2005	12.12	12.18	12.04	12.18
3341	NYSE	SCD	Mon, Aug 29, 2005	11.95	12.14	11.89	12.14
3340	NYSE	SCD	Fri, Aug 26, 2005	11.98	12.00	11.85	11.90
3339	NYSE	SCD	Thu, Aug 25, 2005	12.04	12.12	12.00	12.03
3338	NYSE	SCD	Wed, Aug 24, 2005	12.15	12.20	12.00	12.00
3337	NYSE	SCD	Tue, Aug 23, 2005	12.16	12.22	12.03	12.15
3336	NYSE	SCD	Mon, Aug 22, 2005	12.60	12.60	12.10	12.15
3335	NYSE	SCD	Fri, Aug 19, 2005	12.27	12.29	12.16	12.25
3334	NYSE	SCD	Thu, Aug 18, 2005	12.19	12.22	12.05	12.19
3333	NYSE	SCD	Wed, Aug 17, 2005	12.04	12.24	11.99	12.16
3332	NYSE	SCD	Tue, Aug 16, 2005	12.19	12.19	11.95	12.06
3331	NYSE	SCD	Mon, Aug 15, 2005	11.94	12.20	11.85	12.18
3330	NYSE	SCD	Fri, Aug 12, 2005	11.86	12.03	11.83	11.94
3329	NYSE	SCD	Thu, Aug 11, 2005	11.95	11.97	11.85	11.90
3328	NYSE	SCD	Wed, Aug 10, 2005	12.04	12.08	11.92	11.97
3327	NYSE	SCD	Tue, Aug 9, 2005	12.05	12.13	11.97	12.03
3326	NYSE	SCD	Mon, Aug 8, 2005	12.14	12.30	11.99	12.05
3325	NYSE	SCD	Fri, Aug 5, 2005	12.17	12.17	12.06	12.14
3324	NYSE	SCD	Thu, Aug 4, 2005	12.17	12.22	12.11	12.17
3323	NYSE	SCD	Wed, Aug 3, 2005	12.05	12.27	12.02	12.22
3322	NYSE	SCD	Tue, Aug 2, 2005	12.30	12.30	11.97	12.10
3321	NYSE	SCD	Mon, Aug 1, 2005	12.49	12.50	12.28	12.29
3320	NYSE	SCD	Fri, Jul 29, 2005	12.56	12.63	12.45	12.50
3319	NYSE	SCD	Thu, Jul 28, 2005	12.63	12.66	12.52	12.56
3318	NYSE	SCD	Wed, Jul 27, 2005	12.50	12.65	12.48	12.55
3317	NYSE	SCD	Tue, Jul 26, 2005	12.55	12.60	12.46	12.53
3316	NYSE	SCD	Mon, Jul 25, 2005	12.60	12.65	12.50	12.55
3315	NYSE	SCD	Fri, Jul 22, 2005	12.50	12.64	12.46	12.60
3314	NYSE	SCD	Thu, Jul 21, 2005	12.61	12.70	12.35	12.50
3313	NYSE	SCD	Wed, Jul 20, 2005	12.65	12.68	12.41	12.66
3312	NYSE	SCD	Tue, Jul 19, 2005	12.56	12.73	12.51	12.67
3311	NYSE	SCD	Mon, Jul 18, 2005	12.60	12.66	12.43	12.56
3310	NYSE	SCD	Fri, Jul 15, 2005	12.66	12.70	12.50	12.60
3309	NYSE	SCD	Thu, Jul 14, 2005	12.40	12.70	12.40	12.65
3308	NYSE	SCD	Wed, Jul 13, 2005	12.34	12.44	12.26	12.40
3307	NYSE	SCD	Tue, Jul 12, 2005	12.27	12.46	12.18	12.36
3306	NYSE	SCD	Mon, Jul 11, 2005	12.30	12.30	12.16	12.29
3305	NYSE	SCD	Fri, Jul 8, 2005	12.05	12.30	11.96	12.27
3304	NYSE	SCD	Thu, Jul 7, 2005	12.08	12.10	11.94	12.05
3303	NYSE	SCD	Wed, Jul 6, 2005	12.23	12.23	12.07	12.09
3302	NYSE	SCD	Tue, Jul 5, 2005	12.15	12.28	12.08	12.23
3301	NYSE	SCD	Fri, Jul 1, 2005	12.14	12.25	12.05	12.25
3300	NYSE	SCD	Thu, Jun 30, 2005	12.20	12.25	12.10	12.18
3299	NYSE	SCD	Wed, Jun 29, 2005	12.28	12.30	12.11	12.17
3298	NYSE	SCD	Tue, Jun 28, 2005	12.79	12.79	12.06	12.28
3297	NYSE	SCD	Mon, Jun 27, 2005	12.98	13.00	12.75	12.79
3296	NYSE	SCD	Fri, Jun 24, 2005	13.20	13.20	12.96	13.06
3295	NYSE	SCD	Thu, Jun 23, 2005	13.10	13.27	13.07	13.20
3294	NYSE	SCD	Wed, Jun 22, 2005	13.16	13.25	12.94	13.11
3293	NYSE	SCD	Tue, Jun 21, 2005	13.05	13.40	13.02	13.10
3292	NYSE	SCD	Mon, Jun 20, 2005	12.36	13.13	12.26	12.99
3291	NYSE	SCD	Fri, Jun 17, 2005	12.34	12.34	12.08	12.16
3290	NYSE	SCD	Thu, Jun 16, 2005	12.07	12.20	11.98	12.14
3289	NYSE	SCD	Wed, Jun 15, 2005	12.28	12.35	11.98	12.11
3288	NYSE	SCD	Tue, Jun 14, 2005	12.41	12.42	12.22	12.24
3287	NYSE	SCD	Mon, Jun 13, 2005	12.52	12.60	12.39	12.47
3286	NYSE	SCD	Fri, Jun 10, 2005	12.40	12.63	12.31	12.62
3285	NYSE	SCD	Thu, Jun 9, 2005	12.34	12.41	12.25	12.40
3284	NYSE	SCD	Wed, Jun 8, 2005	12.49	12.52	12.34	12.38
3283	NYSE	SCD	Tue, Jun 7, 2005	12.33	12.52	12.30	12.49
3282	NYSE	SCD	Mon, Jun 6, 2005	12.56	12.62	12.31	12.40
3281	NYSE	SCD	Fri, Jun 3, 2005	12.55	12.60	12.43	12.60
3280	NYSE	SCD	Thu, Jun 2, 2005	12.45	12.64	12.39	12.59
3279	NYSE	SCD	Wed, Jun 1, 2005	12.29	12.52	12.25	12.47
3278	NYSE	SCD	Tue, May 31, 2005	12.37	12.40	12.26	12.34
3277	NYSE	SCD	Fri, May 27, 2005	12.27	12.47	12.23	12.38
3276	NYSE	SCD	Thu, May 26, 2005	12.37	12.50	12.28	12.32
3275	NYSE	SCD	Wed, May 25, 2005	12.41	12.46	12.25	12.36
3274	NYSE	SCD	Tue, May 24, 2005	12.35	12.41	12.25	12.40
3273	NYSE	SCD	Mon, May 23, 2005	12.49	12.55	12.34	12.45
3272	NYSE	SCD	Fri, May 20, 2005	12.47	12.55	12.36	12.48
3271	NYSE	SCD	Thu, May 19, 2005	12.42	12.44	12.23	12.41
3270	NYSE	SCD	Wed, May 18, 2005	12.24	12.43	12.19	12.38
3269	NYSE	SCD	Tue, May 17, 2005	12.23	12.29	12.12	12.24
3268	NYSE	SCD	Mon, May 16, 2005	12.39	12.40	12.16	12.23
3267	NYSE	SCD	Fri, May 13, 2005	12.52	12.52	12.23	12.41
3266	NYSE	SCD	Thu, May 12, 2005	12.49	12.74	12.48	12.52
3265	NYSE	SCD	Wed, May 11, 2005	12.62	12.63	12.14	12.46
3264	NYSE	SCD	Tue, May 10, 2005	12.90	12.90	12.60	12.62
3263	NYSE	SCD	Mon, May 9, 2005	12.87	12.94	12.79	12.90
3262	NYSE	SCD	Fri, May 6, 2005	12.78	12.93	12.78	12.86
3261	NYSE	SCD	Thu, May 5, 2005	12.84	12.91	12.69	12.73
3260	NYSE	SCD	Wed, May 4, 2005	12.67	12.85	12.62	12.84
3259	NYSE	SCD	Tue, May 3, 2005	12.70	12.71	12.50	12.61
3258	NYSE	SCD	Mon, May 2, 2005	12.86	12.98	12.63	12.70
3257	NYSE	SCD	Fri, Apr 29, 2005	12.91	12.99	12.61	12.86
3256	NYSE	SCD	Thu, Apr 28, 2005	12.98	13.04	12.85	12.91
3255	NYSE	SCD	Wed, Apr 27, 2005	13.08	13.09	12.98	13.04
3254	NYSE	SCD	Tue, Apr 26, 2005	13.11	13.12	12.98	13.08
3253	NYSE	SCD	Mon, Apr 25, 2005	13.09	13.17	13.04	13.10
3252	NYSE	SCD	Fri, Apr 22, 2005	13.16	13.16	13.02	13.07
3251	NYSE	SCD	Thu, Apr 21, 2005	12.98	13.18	12.97	13.16
3250	NYSE	SCD	Wed, Apr 20, 2005	13.00	13.05	12.85	12.90
3249	NYSE	SCD	Tue, Apr 19, 2005	12.95	13.06	12.90	13.02
3248	NYSE	SCD	Mon, Apr 18, 2005	12.90	12.99	12.81	12.90
3247	NYSE	SCD	Fri, Apr 15, 2005	13.02	13.03	12.83	13.00
3246	NYSE	SCD	Thu, Apr 14, 2005	13.17	13.23	13.08	13.09
3245	NYSE	SCD	Wed, Apr 13, 2005	13.28	13.35	13.13	13.22
3244	NYSE	SCD	Tue, Apr 12, 2005	13.23	13.32	13.00	13.28
3243	NYSE	SCD	Mon, Apr 11, 2005	13.12	13.28	13.10	13.23
3242	NYSE	SCD	Fri, Apr 8, 2005	13.00	13.12	12.96	13.12
3241	NYSE	SCD	Thu, Apr 7, 2005	12.98	13.06	12.81	12.95
3240	NYSE	SCD	Wed, Apr 6, 2005	13.00	13.20	12.95	13.05
3239	NYSE	SCD	Tue, Apr 5, 2005	12.43	12.96	12.40	12.72
3238	NYSE	SCD	Mon, Apr 4, 2005	12.18	12.35	12.10	12.26
3237	NYSE	SCD	Fri, Apr 1, 2005	12.29	12.40	12.11	12.18
3236	NYSE	SCD	Thu, Mar 31, 2005	12.25	12.32	12.13	12.28
3235	NYSE	SCD	Wed, Mar 30, 2005	12.00	12.27	11.95	12.16
3234	NYSE	SCD	Tue, Mar 29, 2005	12.07	12.14	11.99	12.04
3233	NYSE	SCD	Mon, Mar 28, 2005	12.00	12.10	11.92	12.05
3232	NYSE	SCD	Thu, Mar 24, 2005	11.92	12.05	11.83	12.01
3231	NYSE	SCD	Wed, Mar 23, 2005	11.68	12.01	11.65	11.95
3230	NYSE	SCD	Tue, Mar 22, 2005	11.73	11.93	11.70	11.76
3229	NYSE	SCD	Mon, Mar 21, 2005	11.70	11.80	11.67	11.73
3228	NYSE	SCD	Fri, Mar 18, 2005	11.60	11.79	11.57	11.76
3227	NYSE	SCD	Thu, Mar 17, 2005	11.53	11.76	11.31	11.75
3226	NYSE	SCD	Wed, Mar 16, 2005	11.68	11.74	11.46	11.50
3225	NYSE	SCD	Tue, Mar 15, 2005	11.99	11.99	11.62	11.67
3224	NYSE	SCD	Mon, Mar 14, 2005	12.15	12.25	11.78	11.92
3223	NYSE	SCD	Fri, Mar 11, 2005	12.00	12.60	11.98	12.51
3222	NYSE	SCD	Thu, Mar 10, 2005	12.56	12.64	12.24	12.35
3221	NYSE	SCD	Wed, Mar 9, 2005	12.83	12.89	12.05	12.54
3220	NYSE	SCD	Tue, Mar 8, 2005	13.08	13.08	12.79	12.83
3219	NYSE	SCD	Mon, Mar 7, 2005	13.15	13.17	13.09	13.10
3218	NYSE	SCD	Fri, Mar 4, 2005	13.17	13.20	13.12	13.13
3217	NYSE	SCD	Thu, Mar 3, 2005	13.21	13.24	13.13	13.16
3216	NYSE	SCD	Wed, Mar 2, 2005	13.18	13.30	13.15	13.21
3215	NYSE	SCD	Tue, Mar 1, 2005	13.14	13.25	13.13	13.20
3214	NYSE	SCD	Mon, Feb 28, 2005	13.12	13.21	13.11	13.14
3213	NYSE	SCD	Fri, Feb 25, 2005	13.20	13.25	13.12	13.20
3212	NYSE	SCD	Thu, Feb 24, 2005	13.17	13.20	13.11	13.20
3211	NYSE	SCD	Wed, Feb 23, 2005	13.17	13.25	13.15	13.20
3210	NYSE	SCD	Tue, Feb 22, 2005	13.12	13.26	13.09	13.18
3209	NYSE	SCD	Fri, Feb 18, 2005	13.17	13.30	13.14	13.17
3208	NYSE	SCD	Thu, Feb 17, 2005	13.20	13.29	13.11	13.16
3207	NYSE	SCD	Wed, Feb 16, 2005	13.40	13.42	13.31	13.36
3206	NYSE	SCD	Tue, Feb 15, 2005	13.58	13.63	13.35	13.44
3205	NYSE	SCD	Mon, Feb 14, 2005	13.64	13.73	13.56	13.62
3204	NYSE	SCD	Fri, Feb 11, 2005	13.65	13.73	13.40	13.68
3203	NYSE	SCD	Thu, Feb 10, 2005	13.55	13.67	13.55	13.60
3202	NYSE	SCD	Wed, Feb 9, 2005	13.53	13.62	13.49	13.56
3201	NYSE	SCD	Tue, Feb 8, 2005	13.50	13.80	13.43	13.55
3200	NYSE	SCD	Mon, Feb 7, 2005	13.47	13.67	13.47	13.55
3199	NYSE	SCD	Fri, Feb 4, 2005	13.19	13.45	13.18	13.38
3198	NYSE	SCD	Thu, Feb 3, 2005	13.19	13.25	13.11	13.18
3197	NYSE	SCD	Wed, Feb 2, 2005	13.12	13.21	13.07	13.19
3196	NYSE	SCD	Tue, Feb 1, 2005	13.11	13.17	12.99	13.15
3195	NYSE	SCD	Mon, Jan 31, 2005	13.19	13.19	13.01	13.05
3194	NYSE	SCD	Fri, Jan 28, 2005	13.13	13.13	12.88	13.05
3193	NYSE	SCD	Thu, Jan 27, 2005	13.20	13.24	13.05	13.10
3192	NYSE	SCD	Wed, Jan 26, 2005	13.25	13.27	13.15	13.19
3191	NYSE	SCD	Tue, Jan 25, 2005	13.16	13.20	13.11	13.15
3190	NYSE	SCD	Mon, Jan 24, 2005	13.11	13.20	13.03	13.16
3189	NYSE	SCD	Fri, Jan 21, 2005	13.25	13.30	13.03	13.15
3188	NYSE	SCD	Thu, Jan 20, 2005	13.33	13.44	13.22	13.24
3187	NYSE	SCD	Wed, Jan 19, 2005	13.23	13.39	13.17	13.32
3186	NYSE	SCD	Tue, Jan 18, 2005	12.90	13.29	12.82	13.27
3185	NYSE	SCD	Fri, Jan 14, 2005	12.85	12.95	12.72	12.85
3184	NYSE	SCD	Thu, Jan 13, 2005	13.01	13.09	12.86	12.90
3183	NYSE	SCD	Wed, Jan 12, 2005	13.04	13.04	12.82	13.00
3182	NYSE	SCD	Tue, Jan 11, 2005	13.15	13.20	12.96	12.99
3181	NYSE	SCD	Mon, Jan 10, 2005	13.19	13.36	13.11	13.19
3180	NYSE	SCD	Fri, Jan 7, 2005	13.23	13.23	13.11	13.16
3179	NYSE	SCD	Thu, Jan 6, 2005	13.25	13.35	13.14	13.23
3178	NYSE	SCD	Wed, Jan 5, 2005	13.20	13.27	13.15	13.19
3177	NYSE	SCD	Tue, Jan 4, 2005	13.45	13.46	13.17	13.21
3176	NYSE	SCD	Mon, Jan 3, 2005	13.40	13.53	13.36	13.45
3175	NYSE	SCD	Fri, Dec 31, 2004	13.37	13.48	13.28	13.40
3174	NYSE	SCD	Thu, Dec 30, 2004	13.25	13.49	13.20	13.42
3173	NYSE	SCD	Wed, Dec 29, 2004	13.30	13.39	13.24	13.28
3172	NYSE	SCD	Tue, Dec 28, 2004	13.24	13.29	13.13	13.25
3171	NYSE	SCD	Mon, Dec 27, 2004	13.30	13.36	13.16	13.27
3170	NYSE	SCD	Thu, Dec 23, 2004	13.34	13.40	13.23	13.34
3169	NYSE	SCD	Wed, Dec 22, 2004	13.50	13.50	13.29	13.33
3168	NYSE	SCD	Tue, Dec 21, 2004	13.46	13.51	13.39	13.50
3167	NYSE	SCD	Mon, Dec 20, 2004	13.47	13.49	13.30	13.40
3166	NYSE	SCD	Fri, Dec 17, 2004	13.32	13.43	13.21	13.34
3165	NYSE	SCD	Thu, Dec 16, 2004	13.09	13.45	12.95	13.31
3164	NYSE	SCD	Wed, Dec 15, 2004	12.92	13.09	12.91	13.06
3163	NYSE	SCD	Tue, Dec 14, 2004	12.85	13.01	12.72	12.95
3162	NYSE	SCD	Mon, Dec 13, 2004	12.85	12.89	12.72	12.85
3161	NYSE	SCD	Fri, Dec 10, 2004	12.75	12.95	12.74	12.84
3160	NYSE	SCD	Thu, Dec 9, 2004	12.55	12.93	12.50	12.88
3159	NYSE	SCD	Wed, Dec 8, 2004	12.41	12.53	12.39	12.51
3158	NYSE	SCD	Tue, Dec 7, 2004	12.50	12.74	12.45	12.48
3157	NYSE	SCD	Mon, Dec 6, 2004	12.56	12.64	12.46	12.50
3156	NYSE	SCD	Fri, Dec 3, 2004	12.47	12.59	12.42	12.54
3155	NYSE	SCD	Thu, Dec 2, 2004	12.38	12.60	12.35	12.52
3154	NYSE	SCD	Wed, Dec 1, 2004	12.41	12.68	12.39	12.52
3153	NYSE	SCD	Tue, Nov 30, 2004	12.31	12.42	12.27	12.41
3152	NYSE	SCD	Mon, Nov 29, 2004	12.43	12.44	12.19	12.31
3151	NYSE	SCD	Fri, Nov 26, 2004	12.25	12.48	12.25	12.43
3150	NYSE	SCD	Wed, Nov 24, 2004	12.45	12.50	12.22	12.32
3149	NYSE	SCD	Tue, Nov 23, 2004	12.14	12.19	12.05	12.18
3148	NYSE	SCD	Mon, Nov 22, 2004	12.20	12.20	11.99	12.14
3147	NYSE	SCD	Fri, Nov 19, 2004	12.37	12.37	12.15	12.20
3146	NYSE	SCD	Thu, Nov 18, 2004	12.16	12.42	12.08	12.37
3145	NYSE	SCD	Wed, Nov 17, 2004	12.10	12.27	12.01	12.16
3144	NYSE	SCD	Tue, Nov 16, 2004	12.16	12.20	12.00	12.02
3143	NYSE	SCD	Mon, Nov 15, 2004	12.06	12.23	11.89	12.16
3142	NYSE	SCD	Fri, Nov 12, 2004	12.01	12.06	11.87	12.06
3141	NYSE	SCD	Thu, Nov 11, 2004	11.99	12.10	11.87	12.08
3140	NYSE	SCD	Wed, Nov 10, 2004	12.00	12.07	11.93	11.98
3139	NYSE	SCD	Tue, Nov 9, 2004	12.21	12.24	11.90	11.92
3138	NYSE	SCD	Mon, Nov 8, 2004	12.55	12.68	12.16	12.20
3137	NYSE	SCD	Fri, Nov 5, 2004	12.42	12.47	12.25	12.46
3136	NYSE	SCD	Thu, Nov 4, 2004	11.85	12.20	11.72	12.18
3135	NYSE	SCD	Wed, Nov 3, 2004	12.12	12.12	11.46	11.85
3134	NYSE	SCD	Tue, Nov 2, 2004	12.32	12.32	12.08	12.12
3133	NYSE	SCD	Mon, Nov 1, 2004	12.29	12.38	12.23	12.32
3132	NYSE	SCD	Fri, Oct 29, 2004	12.15	12.29	12.13	12.26
3131	NYSE	SCD	Thu, Oct 28, 2004	12.21	12.24	12.00	12.22
3130	NYSE	SCD	Wed, Oct 27, 2004	11.93	12.23	11.87	12.21
3129	NYSE	SCD	Tue, Oct 26, 2004	11.52	11.98	11.45	11.96
3128	NYSE	SCD	Mon, Oct 25, 2004	11.65	11.70	11.49	11.52
3127	NYSE	SCD	Fri, Oct 22, 2004	11.74	11.76	11.61	11.66
3126	NYSE	SCD	Thu, Oct 21, 2004	11.58	11.74	11.50	11.73
3125	NYSE	SCD	Wed, Oct 20, 2004	11.54	11.59	11.43	11.55
3124	NYSE	SCD	Tue, Oct 19, 2004	11.40	11.73	11.39	11.54
3123	NYSE	SCD	Mon, Oct 18, 2004	11.30	11.48	11.23	11.38
3122	NYSE	SCD	Fri, Oct 15, 2004	11.30	11.41	11.16	11.33
3121	NYSE	SCD	Thu, Oct 14, 2004	11.09	11.39	11.05	11.39
3120	NYSE	SCD	Wed, Oct 13, 2004	11.05	11.11	10.90	11.09
3119	NYSE	SCD	Tue, Oct 12, 2004	11.01	11.10	10.92	11.00
3118	NYSE	SCD	Mon, Oct 11, 2004	11.02	11.13	10.94	11.03
3117	NYSE	SCD	Fri, Oct 8, 2004	11.07	11.11	10.94	10.95
3116	NYSE	SCD	Thu, Oct 7, 2004	11.28	11.32	11.04	11.08
3115	NYSE	SCD	Wed, Oct 6, 2004	11.06	11.35	11.02	11.28
3114	NYSE	SCD	Tue, Oct 5, 2004	11.11	11.12	10.88	10.97
3113	NYSE	SCD	Mon, Oct 4, 2004	11.09	11.20	11.05	11.11
3112	NYSE	SCD	Fri, Oct 1, 2004	10.68	11.12	10.68	11.06
3111	NYSE	SCD	Thu, Sep 30, 2004	10.69	10.71	10.52	10.59
3110	NYSE	SCD	Wed, Sep 29, 2004	10.67	10.73	10.59	10.66
3109	NYSE	SCD	Tue, Sep 28, 2004	10.68	10.77	10.55	10.72
3108	NYSE	SCD	Mon, Sep 27, 2004	10.87	10.89	10.71	10.73
3107	NYSE	SCD	Fri, Sep 24, 2004	10.80	10.91	10.76	10.81
3106	NYSE	SCD	Thu, Sep 23, 2004	10.88	10.91	10.79	10.80
3105	NYSE	SCD	Wed, Sep 22, 2004	10.90	10.96	10.85	10.92
3104	NYSE	SCD	Tue, Sep 21, 2004	10.85	11.00	10.84	10.97
3103	NYSE	SCD	Mon, Sep 20, 2004	10.89	10.97	10.85	10.88
3102	NYSE	SCD	Fri, Sep 17, 2004	10.98	11.01	10.89	10.94
3101	NYSE	SCD	Thu, Sep 16, 2004	10.94	10.98	10.84	10.93
3100	NYSE	SCD	Wed, Sep 15, 2004	11.05	11.06	10.79	10.86
3099	NYSE	SCD	Tue, Sep 14, 2004	11.09	11.12	10.99	11.05
3098	NYSE	SCD	Mon, Sep 13, 2004	11.20	11.25	11.01	11.09
3097	NYSE	SCD	Fri, Sep 10, 2004	11.09	11.22	11.01	11.17
3096	NYSE	SCD	Thu, Sep 9, 2004	10.55	11.05	10.52	11.05
3095	NYSE	SCD	Wed, Sep 8, 2004	10.62	10.66	10.50	10.51
3094	NYSE	SCD	Tue, Sep 7, 2004	10.58	10.66	10.54	10.60
3093	NYSE	SCD	Fri, Sep 3, 2004	10.60	10.68	10.52	10.58
3092	NYSE	SCD	Thu, Sep 2, 2004	10.60	10.64	10.57	10.60
3091	NYSE	SCD	Wed, Sep 1, 2004	10.61	10.65	10.55	10.55
3090	NYSE	SCD	Tue, Aug 31, 2004	10.74	10.85	10.47	10.55
3089	NYSE	SCD	Mon, Aug 30, 2004	10.82	10.87	10.69	10.80
3088	NYSE	SCD	Fri, Aug 27, 2004	10.86	10.86	10.70	10.78
3087	NYSE	SCD	Thu, Aug 26, 2004	10.88	10.90	10.80	10.84
3086	NYSE	SCD	Wed, Aug 25, 2004	10.76	10.91	10.76	10.88
3085	NYSE	SCD	Tue, Aug 24, 2004	10.97	10.98	10.56	10.81
3084	NYSE	SCD	Mon, Aug 23, 2004	10.97	10.99	10.88	10.90
3083	NYSE	SCD	Fri, Aug 20, 2004	10.94	10.95	10.85	10.88
3082	NYSE	SCD	Thu, Aug 19, 2004	10.89	10.95	10.77	10.95
3081	NYSE	SCD	Wed, Aug 18, 2004	10.80	11.00	10.79	10.89
3080	NYSE	SCD	Tue, Aug 17, 2004	10.72	10.99	10.71	10.89
3079	NYSE	SCD	Mon, Aug 16, 2004	10.69	10.81	10.59	10.74
3078	NYSE	SCD	Fri, Aug 13, 2004	10.87	10.93	10.60	10.64
3077	NYSE	SCD	Thu, Aug 12, 2004	11.08	11.20	10.76	10.76
3076	NYSE	SCD	Wed, Aug 11, 2004	10.85	11.19	10.80	11.18
3075	NYSE	SCD	Tue, Aug 10, 2004	10.75	11.13	10.75	11.00
3074	NYSE	SCD	Mon, Aug 9, 2004	11.54	11.68	11.26	11.31
3073	NYSE	SCD	Fri, Aug 6, 2004	11.80	11.94	11.62	11.68
3072	NYSE	SCD	Thu, Aug 5, 2004	12.10	12.33	11.98	12.16
3071	NYSE	SCD	Wed, Aug 4, 2004	12.40	12.40	11.78	12.19
3070	NYSE	SCD	Tue, Aug 3, 2004	12.58	12.70	12.40	12.40
3069	NYSE	SCD	Mon, Aug 2, 2004	12.80	12.80	12.51	12.70
3068	NYSE	SCD	Fri, Jul 30, 2004	12.84	12.89	12.74	12.79
3067	NYSE	SCD	Thu, Jul 29, 2004	12.90	12.97	12.80	12.84
3066	NYSE	SCD	Wed, Jul 28, 2004	12.89	12.95	12.63	12.83
3065	NYSE	SCD	Tue, Jul 27, 2004	12.76	12.91	12.76	12.84
3064	NYSE	SCD	Mon, Jul 26, 2004	12.73	12.92	12.62	12.77
3063	NYSE	SCD	Fri, Jul 23, 2004	12.97	12.97	12.69	12.77
3062	NYSE	SCD	Thu, Jul 22, 2004	12.93	12.99	12.72	12.97
3061	NYSE	SCD	Wed, Jul 21, 2004	13.00	13.26	12.92	13.00
3060	NYSE	SCD	Tue, Jul 20, 2004	12.85	13.05	12.71	13.01
3059	NYSE	SCD	Mon, Jul 19, 2004	12.82	12.96	12.77	12.87
3058	NYSE	SCD	Fri, Jul 16, 2004	13.09	13.12	12.81	12.82
3057	NYSE	SCD	Thu, Jul 15, 2004	13.05	13.15	12.92	13.05
3056	NYSE	SCD	Wed, Jul 14, 2004	13.00	13.15	12.90	13.01
3055	NYSE	SCD	Tue, Jul 13, 2004	12.82	13.12	12.80	13.12
3054	NYSE	SCD	Mon, Jul 12, 2004	12.97	13.07	12.68	12.87
3053	NYSE	SCD	Fri, Jul 9, 2004	13.17	13.17	12.97	13.05
3052	NYSE	SCD	Thu, Jul 8, 2004	13.05	13.19	13.00	13.05
3051	NYSE	SCD	Wed, Jul 7, 2004	13.02	13.18	12.91	13.03
3050	NYSE	SCD	Tue, Jul 6, 2004	13.10	13.17	12.95	13.09
3049	NYSE	SCD	Fri, Jul 2, 2004	13.63	13.66	13.25	13.25
3048	NYSE	SCD	Thu, Jul 1, 2004	13.78	13.78	13.56	13.62
3047	NYSE	SCD	Wed, Jun 30, 2004	13.80	13.88	13.64	13.73
3046	NYSE	SCD	Tue, Jun 29, 2004	13.92	14.06	13.76	13.76
3045	NYSE	SCD	Mon, Jun 28, 2004	13.85	14.09	13.82	13.95
3044	NYSE	SCD	Fri, Jun 25, 2004	14.05	14.06	13.82	14.00
3043	NYSE	SCD	Thu, Jun 24, 2004	13.90	14.17	13.88	14.09
3042	NYSE	SCD	Wed, Jun 23, 2004	13.85	13.97	13.73	13.96
3041	NYSE	SCD	Tue, Jun 22, 2004	14.00	14.00	13.50	13.81
3040	NYSE	SCD	Mon, Jun 21, 2004	14.50	14.53	14.01	14.05
3039	NYSE	SCD	Fri, Jun 18, 2004	14.37	14.62	14.33	14.51
3038	NYSE	SCD	Thu, Jun 17, 2004	14.52	14.63	14.32	14.50
3037	NYSE	SCD	Wed, Jun 16, 2004	14.57	14.60	14.45	14.60
3036	NYSE	SCD	Tue, Jun 15, 2004	14.49	14.76	14.41	14.47
3035	NYSE	SCD	Mon, Jun 14, 2004	14.68	14.68	14.33	14.38
3034	NYSE	SCD	Thu, Jun 10, 2004	14.80	14.80	14.58	14.68
3033	NYSE	SCD	Wed, Jun 9, 2004	14.66	14.80	14.42	14.43
3032	NYSE	SCD	Tue, Jun 8, 2004	14.12	14.72	14.09	14.70
3031	NYSE	SCD	Mon, Jun 7, 2004	14.10	14.19	13.97	14.18
3030	NYSE	SCD	Fri, Jun 4, 2004	14.22	14.28	13.92	13.97
3029	NYSE	SCD	Thu, Jun 3, 2004	14.23	14.28	14.00	14.22
3028	NYSE	SCD	Wed, Jun 2, 2004	14.14	14.29	14.05	14.24
3027	NYSE	SCD	Tue, Jun 1, 2004	14.39	14.39	14.06	14.14
3026	NYSE	SCD	Fri, May 28, 2004	14.42	14.44	14.20	14.38
3025	NYSE	SCD	Thu, May 27, 2004	14.42	14.45	14.23	14.40
3024	NYSE	SCD	Wed, May 26, 2004	14.30	14.50	14.30	14.36
3023	NYSE	SCD	Tue, May 25, 2004	14.26	14.46	14.11	14.37
3022	NYSE	SCD	Mon, May 24, 2004	14.34	14.40	14.22	14.35
3021	NYSE	SCD	Fri, May 21, 2004	14.18	14.24	14.10	14.20
3020	NYSE	SCD	Thu, May 20, 2004	14.21	14.32	14.01	14.10
3019	NYSE	SCD	Wed, May 19, 2004	14.11	14.42	14.04	14.21
3018	NYSE	SCD	Tue, May 18, 2004	14.00	14.22	13.90	14.01
3017	NYSE	SCD	Mon, May 17, 2004	14.05	14.64	13.85	13.95
3016	NYSE	SCD	Fri, May 14, 2004	14.24	14.48	14.20	14.30
3015	NYSE	SCD	Thu, May 13, 2004	14.31	14.42	14.00	14.23
3014	NYSE	SCD	Wed, May 12, 2004	14.61	14.61	13.94	14.41
3013	NYSE	SCD	Tue, May 11, 2004	14.50	14.77	14.32	14.60
3012	NYSE	SCD	Mon, May 10, 2004	15.27	15.28	14.28	14.39
3011	NYSE	SCD	Fri, May 7, 2004	15.45	15.76	15.13	15.35
3010	NYSE	SCD	Thu, May 6, 2004	15.70	15.85	15.50	15.54
3009	NYSE	SCD	Wed, May 5, 2004	15.69	15.98	15.69	15.82
3008	NYSE	SCD	Tue, May 4, 2004	15.86	15.86	15.58	15.67
3007	NYSE	SCD	Mon, May 3, 2004	15.67	15.96	15.39	15.86
3006	NYSE	SCD	Fri, Apr 30, 2004	16.00	16.06	15.61	15.69
3005	NYSE	SCD	Thu, Apr 29, 2004	16.00	16.13	15.85	16.00
3004	NYSE	SCD	Wed, Apr 28, 2004	16.25	16.25	15.91	16.05
3003	NYSE	SCD	Tue, Apr 27, 2004	16.20	16.80	16.15	16.30
3002	NYSE	SCD	Mon, Apr 26, 2004	16.40	16.50	16.10	16.15
3001	NYSE	SCD	Fri, Apr 23, 2004	16.39	16.46	16.22	16.37
3000	NYSE	SCD	Thu, Apr 22, 2004	16.36	16.50	16.32	16.43
2999	NYSE	SCD	Wed, Apr 21, 2004	16.22	16.42	16.21	16.36
2998	NYSE	SCD	Tue, Apr 20, 2004	16.33	16.50	16.11	16.24
2997	NYSE	SCD	Mon, Apr 19, 2004	16.07	16.20	15.99	16.18
2996	NYSE	SCD	Fri, Apr 16, 2004	15.95	16.14	15.80	16.03
2995	NYSE	SCD	Thu, Apr 15, 2004	15.92	16.00	15.74	15.85
2994	NYSE	SCD	Wed, Apr 14, 2004	16.09	16.16	15.89	15.95
2993	NYSE	SCD	Tue, Apr 13, 2004	16.34	16.42	16.08	16.11
2992	NYSE	SCD	Mon, Apr 12, 2004	16.29	16.40	16.24	16.33
2991	NYSE	SCD	Thu, Apr 8, 2004	16.20	16.41	16.20	16.26
2990	NYSE	SCD	Wed, Apr 7, 2004	16.15	16.28	16.07	16.13
2989	NYSE	SCD	Tue, Apr 6, 2004	15.98	16.16	15.90	16.15
2988	NYSE	SCD	Mon, Apr 5, 2004	15.90	16.01	15.67	15.98
2987	NYSE	SCD	Fri, Apr 2, 2004	15.60	16.06	15.53	15.93
2986	NYSE	SCD	Thu, Apr 1, 2004	15.39	15.55	15.25	15.38
2985	NYSE	SCD	Wed, Mar 31, 2004	15.20	15.47	15.10	15.38
2984	NYSE	SCD	Tue, Mar 30, 2004	15.05	15.13	14.95	15.12
2983	NYSE	SCD	Mon, Mar 29, 2004	15.08	15.23	15.03	15.14
2982	NYSE	SCD	Fri, Mar 26, 2004	14.95	15.19	14.89	15.00
2981	NYSE	SCD	Thu, Mar 25, 2004	15.04	15.23	14.98	15.02
2980	NYSE	SCD	Wed, Mar 24, 2004	15.05	15.13	14.77	14.96
2979	NYSE	SCD	Tue, Mar 23, 2004	14.94	15.20	14.92	15.12
2978	NYSE	SCD	Mon, Mar 22, 2004	15.00	15.10	14.80	14.86
2977	NYSE	SCD	Fri, Mar 19, 2004	15.05	15.32	15.05	15.11
2976	NYSE	SCD	Thu, Mar 18, 2004	15.38	15.42	15.08	15.20
2975	NYSE	SCD	Wed, Mar 17, 2004	15.34	15.49	15.25	15.34
2974	NYSE	SCD	Tue, Mar 16, 2004	15.36	15.46	15.07	15.15
2973	NYSE	SCD	Mon, Mar 15, 2004	15.70	15.70	15.15	15.16
2972	NYSE	SCD	Fri, Mar 12, 2004	15.84	15.97	15.51	15.69
2971	NYSE	SCD	Thu, Mar 11, 2004	15.95	16.13	15.66	15.84
2970	NYSE	SCD	Wed, Mar 10, 2004	16.93	16.93	16.15	16.24
2969	NYSE	SCD	Tue, Mar 9, 2004	16.47	17.27	16.47	16.93
2968	NYSE	SCD	Mon, Mar 8, 2004	16.55	16.74	16.43	16.47
2967	NYSE	SCD	Fri, Mar 5, 2004	16.70	16.75	16.50	16.57
2966	NYSE	SCD	Thu, Mar 4, 2004	16.67	16.80	16.61	16.70
2965	NYSE	SCD	Wed, Mar 3, 2004	16.80	16.87	16.56	16.69
2964	NYSE	SCD	Tue, Mar 2, 2004	16.90	16.95	16.80	16.80
2963	NYSE	SCD	Mon, Mar 1, 2004	17.03	17.03	16.87	16.93
2962	NYSE	SCD	Fri, Feb 27, 2004	16.42	17.09	16.42	16.95
2961	NYSE	SCD	Thu, Feb 26, 2004	16.80	17.00	16.74	16.99
2960	NYSE	SCD	Wed, Feb 25, 2004	16.48	16.91	16.38	16.90
2959	NYSE	SCD	Tue, Feb 24, 2004	16.61	16.65	16.30	16.43
2958	NYSE	SCD	Mon, Feb 23, 2004	16.72	16.72	16.56	16.61
2957	NYSE	SCD	Fri, Feb 20, 2004	16.92	16.92	16.39	16.53
2956	NYSE	SCD	Thu, Feb 19, 2004	16.98	17.01	16.89	16.90
2955	NYSE	SCD	Wed, Feb 18, 2004	16.95	16.99	16.80	16.97
2954	NYSE	SCD	Tue, Feb 17, 2004	17.10	17.10	16.84	16.99
2953	NYSE	SCD	Fri, Feb 13, 2004	17.05	17.09	16.76	16.92
2952	NYSE	SCD	Thu, Feb 12, 2004	17.00	17.06	16.90	17.06
2951	NYSE	SCD	Wed, Feb 11, 2004	17.08	17.20	16.95	17.08
2950	NYSE	SCD	Tue, Feb 10, 2004	16.75	17.31	16.70	17.19
2949	NYSE	SCD	Mon, Feb 9, 2004	16.82	16.92	16.70	16.73
2948	NYSE	SCD	Fri, Feb 6, 2004	16.44	16.92	16.44	16.85
2947	NYSE	SCD	Thu, Feb 5, 2004	16.37	16.57	16.28	16.41
2946	NYSE	SCD	Wed, Feb 4, 2004	16.66	16.67	16.38	16.41
2945	NYSE	SCD	Tue, Feb 3, 2004	16.60	16.86	16.55	16.71
2944	NYSE	SCD	Mon, Feb 2, 2004	16.59	16.82	16.46	16.65
2943	NYSE	SCD	Fri, Jan 30, 2004	16.60	16.68	16.51	16.54
2942	NYSE	SCD	Thu, Jan 29, 2004	16.75	16.78	16.48	16.65
2941	NYSE	SCD	Wed, Jan 28, 2004	16.70	16.87	16.50	16.57
2940	NYSE	SCD	Tue, Jan 27, 2004	16.67	16.79	16.60	16.70
2939	NYSE	SCD	Mon, Jan 26, 2004	16.84	16.85	16.54	16.70
2938	NYSE	SCD	Fri, Jan 23, 2004	16.85	16.90	16.68	16.84
2937	NYSE	SCD	Thu, Jan 22, 2004	16.80	17.00	16.70	16.81
2936	NYSE	SCD	Wed, Jan 21, 2004	16.68	16.80	16.46	16.71
2935	NYSE	SCD	Tue, Jan 20, 2004	16.97	16.97	16.39	16.68
2934	NYSE	SCD	Fri, Jan 16, 2004	16.82	17.07	16.75	16.98
2933	NYSE	SCD	Thu, Jan 15, 2004	16.55	16.91	16.30	16.78
2932	NYSE	SCD	Wed, Jan 14, 2004	16.22	16.67	16.22	16.55
2931	NYSE	SCD	Tue, Jan 13, 2004	16.45	16.78	16.25	16.28
2930	NYSE	SCD	Mon, Jan 12, 2004	16.47	16.55	16.31	16.49
2929	NYSE	SCD	Fri, Jan 9, 2004	16.59	17.01	16.38	16.41
2928	NYSE	SCD	Thu, Jan 8, 2004	16.57	16.83	16.53	16.65
2927	NYSE	SCD	Wed, Jan 7, 2004	16.65	16.74	16.30	16.57
2926	NYSE	SCD	Tue, Jan 6, 2004	15.70	16.43	15.54	16.26
2925	NYSE	SCD	Mon, Jan 5, 2004	15.62	15.86	15.60	15.75
2924	NYSE	SCD	Fri, Jan 2, 2004	15.66	15.77	15.40	15.52
2923	NYSE	SCD	Wed, Dec 31, 2003	15.51	15.63	15.43	15.60
2922	NYSE	SCD	Tue, Dec 30, 2003	15.30	15.54	15.30	15.51
2921	NYSE	SCD	Mon, Dec 29, 2003	15.07	15.62	15.03	15.43
2920	NYSE	SCD	Fri, Dec 26, 2003	14.99	15.10	14.83	14.94
2919	NYSE	SCD	Wed, Dec 24, 2003	15.20	15.20	14.92	14.99
2918	NYSE	SCD	Tue, Dec 23, 2003	15.30	15.34	15.11	15.24
2917	NYSE	SCD	Mon, Dec 22, 2003	15.45	15.48	15.15	15.35
2916	NYSE	SCD	Fri, Dec 19, 2003	15.20	15.49	15.01	15.45
2915	NYSE	SCD	Thu, Dec 18, 2003	14.76	15.20	14.56	15.05
2914	NYSE	SCD	Wed, Dec 17, 2003	13.77	14.73	13.74	14.62
2913	NYSE	SCD	Tue, Dec 16, 2003	13.80	13.89	13.55	13.77
2912	NYSE	SCD	Mon, Dec 15, 2003	14.33	14.33	13.81	13.89
2911	NYSE	SCD	Fri, Dec 12, 2003	14.20	14.35	14.17	14.32
2910	NYSE	SCD	Thu, Dec 11, 2003	13.75	14.28	13.75	14.18
2909	NYSE	SCD	Wed, Dec 10, 2003	14.00	14.12	13.70	13.82
2908	NYSE	SCD	Tue, Dec 9, 2003	14.15	14.60	13.96	14.02
2907	NYSE	SCD	Mon, Dec 8, 2003	14.40	14.48	14.14	14.20
2906	NYSE	SCD	Fri, Dec 5, 2003	14.25	14.61	14.19	14.51
2905	NYSE	SCD	Thu, Dec 4, 2003	14.46	14.48	14.22	14.32
2904	NYSE	SCD	Wed, Dec 3, 2003	14.60	14.77	14.38	14.40
2903	NYSE	SCD	Tue, Dec 2, 2003	15.25	15.25	14.42	14.50
2902	NYSE	SCD	Mon, Dec 1, 2003	14.23	14.45	14.22	14.37
2901	NYSE	SCD	Fri, Nov 28, 2003	14.09	14.31	14.07	14.25
2900	NYSE	SCD	Wed, Nov 26, 2003	14.24	14.30	13.93	14.06
2899	NYSE	SCD	Tue, Nov 25, 2003	14.30	14.48	14.18	14.19
2898	NYSE	SCD	Mon, Nov 24, 2003	14.50	14.70	14.10	14.21
2897	NYSE	SCD	Fri, Nov 21, 2003	14.26	14.45	14.19	14.31
2896	NYSE	SCD	Thu, Nov 20, 2003	14.22	14.54	14.13	14.18
2895	NYSE	SCD	Wed, Nov 19, 2003	14.69	14.90	14.59	14.72
2894	NYSE	SCD	Tue, Nov 18, 2003	14.76	14.97	14.68	14.69
2893	NYSE	SCD	Mon, Nov 17, 2003	15.04	15.07	14.68	14.82
2892	NYSE	SCD	Fri, Nov 14, 2003	15.04	15.32	14.96	15.05
2891	NYSE	SCD	Thu, Nov 13, 2003	15.35	15.36	15.01	15.03
2890	NYSE	SCD	Wed, Nov 12, 2003	15.70	15.72	15.26	15.58
2889	NYSE	SCD	Tue, Nov 11, 2003	15.39	15.90	15.35	15.65
2888	NYSE	SCD	Mon, Nov 10, 2003	16.41	16.41	15.38	15.39
2887	NYSE	SCD	Fri, Nov 7, 2003	16.00	16.50	15.93	16.41
2886	NYSE	SCD	Thu, Nov 6, 2003	15.62	15.80	15.38	15.80
2885	NYSE	SCD	Wed, Nov 5, 2003	15.75	15.80	15.21	15.62
2884	NYSE	SCD	Tue, Nov 4, 2003	14.94	15.18	14.73	15.09
2883	NYSE	SCD	Mon, Nov 3, 2003	14.98	15.10	14.90	15.07
2882	NYSE	SCD	Fri, Oct 31, 2003	15.12	15.13	14.79	14.88
2881	NYSE	SCD	Thu, Oct 30, 2003	14.75	15.28	14.58	15.12
2880	NYSE	SCD	Wed, Oct 29, 2003	14.13	14.55	14.05	14.36
2879	NYSE	SCD	Tue, Oct 28, 2003	13.90	14.18	13.90	14.13
2878	NYSE	SCD	Mon, Oct 27, 2003	13.63	13.90	13.63	13.81
2877	NYSE	SCD	Fri, Oct 24, 2003	13.62	13.68	13.46	13.55
2876	NYSE	SCD	Thu, Oct 23, 2003	13.62	14.00	13.50	13.72
2875	NYSE	SCD	Wed, Oct 22, 2003	13.90	13.90	13.65	13.72
2874	NYSE	SCD	Tue, Oct 21, 2003	13.89	14.12	13.76	14.03
2873	NYSE	SCD	Mon, Oct 20, 2003	14.00	14.00	13.70	13.89
2872	NYSE	SCD	Fri, Oct 17, 2003	14.31	14.31	13.99	14.05
2871	NYSE	SCD	Thu, Oct 16, 2003	14.65	14.66	14.27	14.31
2870	NYSE	SCD	Wed, Oct 15, 2003	15.41	15.41	14.81	14.88
2869	NYSE	SCD	Tue, Oct 14, 2003	14.30	15.36	14.14	15.34
2868	NYSE	SCD	Mon, Oct 13, 2003	14.02	14.27	13.95	14.26
2867	NYSE	SCD	Fri, Oct 10, 2003	13.95	14.12	13.92	13.97
2866	NYSE	SCD	Thu, Oct 9, 2003	13.95	14.18	13.90	13.98
2865	NYSE	SCD	Wed, Oct 8, 2003	14.01	14.01	13.75	13.75
2864	NYSE	SCD	Tue, Oct 7, 2003	13.93	14.02	13.88	14.01
2863	NYSE	SCD	Mon, Oct 6, 2003	14.00	14.12	13.95	14.01
2862	NYSE	SCD	Fri, Oct 3, 2003	14.10	14.25	13.98	14.04
2861	NYSE	SCD	Thu, Oct 2, 2003	14.39	14.39	13.95	14.00
2860	NYSE	SCD	Wed, Oct 1, 2003	14.19	14.49	14.17	14.39
2859	NYSE	SCD	Tue, Sep 30, 2003	13.90	14.20	13.84	14.12
2858	NYSE	SCD	Mon, Sep 29, 2003	14.00	14.09	13.81	13.90
2857	NYSE	SCD	Fri, Sep 26, 2003	14.03	14.12	13.70	13.90
2856	NYSE	SCD	Thu, Sep 25, 2003	14.35	14.49	14.12	14.13
2855	NYSE	SCD	Wed, Sep 24, 2003	14.84	14.84	14.30	14.40
2854	NYSE	SCD	Tue, Sep 23, 2003	14.96	14.96	14.72	14.90
2853	NYSE	SCD	Mon, Sep 22, 2003	14.85	14.97	14.70	14.96
2852	NYSE	SCD	Fri, Sep 19, 2003	14.75	15.03	14.72	15.03
2851	NYSE	SCD	Thu, Sep 18, 2003	14.62	14.78	14.51	14.75
2850	NYSE	SCD	Wed, Sep 17, 2003	14.98	15.17	14.77	14.93
2849	NYSE	SCD	Tue, Sep 16, 2003	14.92	15.00	14.75	14.98
2848	NYSE	SCD	Mon, Sep 15, 2003	14.93	14.93	14.75	14.78
2847	NYSE	SCD	Fri, Sep 12, 2003	14.95	15.00	14.59	14.88
2846	NYSE	SCD	Thu, Sep 11, 2003	14.76	15.10	14.69	15.08
2845	NYSE	SCD	Wed, Sep 10, 2003	15.16	15.25	14.73	14.75
2844	NYSE	SCD	Tue, Sep 9, 2003	15.40	15.40	15.04	15.15
2843	NYSE	SCD	Mon, Sep 8, 2003	15.43	15.66	15.39	15.40
2842	NYSE	SCD	Fri, Sep 5, 2003	15.40	15.62	15.14	15.41
2841	NYSE	SCD	Thu, Sep 4, 2003	15.42	15.45	15.24	15.40
2840	NYSE	SCD	Wed, Sep 3, 2003	15.44	15.53	15.30	15.42
2839	NYSE	SCD	Tue, Sep 2, 2003	15.27	15.44	14.95	15.44
2838	NYSE	SCD	Fri, Aug 29, 2003	15.00	15.24	14.99	15.15
2837	NYSE	SCD	Thu, Aug 28, 2003	14.74	15.01	14.57	14.99
2836	NYSE	SCD	Wed, Aug 27, 2003	14.20	14.65	14.10	14.60
2835	NYSE	SCD	Tue, Aug 26, 2003	14.26	14.39	13.97	14.36
2834	NYSE	SCD	Mon, Aug 25, 2003	14.00	14.38	13.90	14.31
2833	NYSE	SCD	Fri, Aug 22, 2003	14.03	14.27	14.01	14.06
2832	NYSE	SCD	Thu, Aug 21, 2003	13.61	13.89	13.61	13.89
2831	NYSE	SCD	Wed, Aug 20, 2003	13.49	13.70	13.40	13.63
2830	NYSE	SCD	Tue, Aug 19, 2003	13.57	13.74	13.45	13.60
2829	NYSE	SCD	Mon, Aug 18, 2003	13.70	13.76	13.56	13.58
2828	NYSE	SCD	Fri, Aug 15, 2003	13.62	13.75	13.59	13.68
2827	NYSE	SCD	Thu, Aug 14, 2003	13.46	13.61	13.21	13.57
2826	NYSE	SCD	Wed, Aug 13, 2003	13.69	13.69	13.23	13.37
2825	NYSE	SCD	Tue, Aug 12, 2003	13.40	13.72	13.05	13.70
2824	NYSE	SCD	Mon, Aug 11, 2003	13.40	13.48	13.15	13.30
2823	NYSE	SCD	Fri, Aug 8, 2003	13.49	13.68	13.22	13.35
2822	NYSE	SCD	Thu, Aug 7, 2003	13.30	13.53	13.14	13.35
2821	NYSE	SCD	Wed, Aug 6, 2003	13.50	13.57	13.25	13.30
2820	NYSE	SCD	Tue, Aug 5, 2003	13.64	13.80	13.42	13.63
2819	NYSE	SCD	Mon, Aug 4, 2003	13.75	13.90	13.48	13.61
2818	NYSE	SCD	Fri, Aug 1, 2003	13.80	13.84	13.39	13.75
2817	NYSE	SCD	Thu, Jul 31, 2003	13.44	14.03	13.44	13.80
2816	NYSE	SCD	Wed, Jul 30, 2003	13.64	13.70	13.34	13.39
2815	NYSE	SCD	Tue, Jul 29, 2003	13.80	13.90	13.34	13.64
2814	NYSE	SCD	Mon, Jul 28, 2003	13.79	13.88	13.50	13.85
2813	NYSE	SCD	Fri, Jul 25, 2003	13.29	13.86	13.26	13.86
2812	NYSE	SCD	Thu, Jul 24, 2003	13.16	13.67	13.07	13.38
2811	NYSE	SCD	Wed, Jul 23, 2003	13.36	13.36	12.85	13.16
2810	NYSE	SCD	Tue, Jul 22, 2003	12.91	13.35	12.63	13.23
2809	NYSE	SCD	Mon, Jul 21, 2003	13.17	13.18	12.82	12.94
2808	NYSE	SCD	Fri, Jul 18, 2003	13.02	13.26	12.88	13.17
2807	NYSE	SCD	Thu, Jul 17, 2003	13.30	13.35	12.97	12.97
2806	NYSE	SCD	Wed, Jul 16, 2003	13.15	13.50	13.06	13.50
2805	NYSE	SCD	Tue, Jul 15, 2003	13.35	13.35	13.05	13.15
2804	NYSE	SCD	Mon, Jul 14, 2003	13.60	13.60	13.27	13.35
2803	NYSE	SCD	Fri, Jul 11, 2003	13.50	13.58	13.34	13.40
2802	NYSE	SCD	Thu, Jul 10, 2003	13.56	13.60	13.21	13.50
2801	NYSE	SCD	Wed, Jul 9, 2003	13.80	13.88	13.44	13.71
2800	NYSE	SCD	Tue, Jul 8, 2003	13.57	13.81	13.37	13.81
2799	NYSE	SCD	Mon, Jul 7, 2003	13.10	13.59	13.09	13.57
2798	NYSE	SCD	Thu, Jul 3, 2003	13.28	13.30	13.01	13.01
2797	NYSE	SCD	Wed, Jul 2, 2003	13.22	13.45	13.07	13.38
2796	NYSE	SCD	Tue, Jul 1, 2003	13.30	13.35	13.03	13.21
2795	NYSE	SCD	Mon, Jun 30, 2003	13.01	13.47	13.01	13.38
2794	NYSE	SCD	Fri, Jun 27, 2003	13.00	13.05	12.85	13.01
2793	NYSE	SCD	Thu, Jun 26, 2003	12.87	13.04	12.68	13.00
2792	NYSE	SCD	Wed, Jun 25, 2003	13.30	13.40	12.80	12.86
2791	NYSE	SCD	Tue, Jun 24, 2003	13.53	13.60	13.22	13.40
2790	NYSE	SCD	Mon, Jun 23, 2003	14.40	14.47	13.98	13.98
2789	NYSE	SCD	Fri, Jun 20, 2003	14.53	14.70	14.20	14.55
2788	NYSE	SCD	Thu, Jun 19, 2003	14.55	14.60	14.10	14.33
2787	NYSE	SCD	Wed, Jun 18, 2003	14.18	14.85	13.95	14.55
2786	NYSE	SCD	Tue, Jun 17, 2003	14.28	14.42	14.07	14.35
2785	NYSE	SCD	Mon, Jun 16, 2003	13.78	14.29	13.78	14.28
2784	NYSE	SCD	Fri, Jun 13, 2003	14.27	14.30	13.60	13.74
2783	NYSE	SCD	Thu, Jun 12, 2003	14.31	14.31	13.99	14.17
2782	NYSE	SCD	Wed, Jun 11, 2003	14.04	14.37	13.96	14.31
2781	NYSE	SCD	Tue, Jun 10, 2003	14.00	14.10	13.83	14.01
2780	NYSE	SCD	Mon, Jun 9, 2003	13.86	14.02	13.77	13.87
2779	NYSE	SCD	Fri, Jun 6, 2003	14.00	14.16	13.85	13.85
2778	NYSE	SCD	Thu, Jun 5, 2003	13.59	13.60	13.27	13.56
2777	NYSE	SCD	Wed, Jun 4, 2003	13.41	13.70	13.40	13.64
2776	NYSE	SCD	Tue, Jun 3, 2003	13.75	13.75	13.19	13.41
2775	NYSE	SCD	Mon, Jun 2, 2003	13.75	13.93	13.62	13.70
2774	NYSE	SCD	Fri, May 30, 2003	13.36	13.75	13.34	13.75
2773	NYSE	SCD	Thu, May 29, 2003	13.20	13.56	13.18	13.22
2772	NYSE	SCD	Wed, May 28, 2003	13.10	13.33	13.05	13.20
2771	NYSE	SCD	Tue, May 27, 2003	13.00	13.35	12.86	13.26
2770	NYSE	SCD	Fri, May 23, 2003	12.95	13.16	12.85	13.06
2769	NYSE	SCD	Thu, May 22, 2003	12.50	13.15	12.50	12.88
2768	NYSE	SCD	Wed, May 21, 2003	12.30	12.50	12.27	12.45
2767	NYSE	SCD	Tue, May 20, 2003	12.13	12.40	12.08	12.32
2766	NYSE	SCD	Mon, May 19, 2003	12.69	12.69	12.11	12.14
2765	NYSE	SCD	Fri, May 16, 2003	12.45	12.80	12.16	12.80
2764	NYSE	SCD	Thu, May 15, 2003	12.00	12.43	11.95	12.39
2763	NYSE	SCD	Wed, May 14, 2003	11.92	12.14	11.87	11.96
2762	NYSE	SCD	Tue, May 13, 2003	12.11	12.16	11.84	11.92
2761	NYSE	SCD	Mon, May 12, 2003	11.72	12.31	11.67	12.20
2760	NYSE	SCD	Fri, May 9, 2003	11.39	11.90	9.45	11.87
2759	NYSE	SCD	Thu, May 8, 2003	11.75	11.75	11.14	11.39
2758	NYSE	SCD	Wed, May 7, 2003	11.63	12.05	11.57	11.65
2757	NYSE	SCD	Tue, May 6, 2003	11.63	11.85	11.54	11.75
2756	NYSE	SCD	Mon, May 5, 2003	11.93	11.93	11.59	11.63
2755	NYSE	SCD	Fri, May 2, 2003	11.35	11.97	11.35	11.96
2754	NYSE	SCD	Thu, May 1, 2003	11.33	11.60	11.14	11.60
2753	NYSE	SCD	Wed, Apr 30, 2003	11.39	11.62	11.22	11.40
2752	NYSE	SCD	Tue, Apr 29, 2003	11.30	11.49	11.13	11.46
2751	NYSE	SCD	Mon, Apr 28, 2003	10.85	11.37	10.85	11.30
2750	NYSE	SCD	Fri, Apr 25, 2003	11.01	11.08	10.80	11.00
2749	NYSE	SCD	Thu, Apr 24, 2003	11.10	11.25	10.91	11.08
2748	NYSE	SCD	Wed, Apr 23, 2003	10.66	11.40	10.59	11.35
2747	NYSE	SCD	Tue, Apr 22, 2003	10.08	10.77	10.00	10.77
2746	NYSE	SCD	Mon, Apr 21, 2003	10.23	10.28	10.00	10.24
2745	NYSE	SCD	Thu, Apr 17, 2003	10.03	10.26	10.02	10.15
2744	NYSE	SCD	Wed, Apr 16, 2003	10.27	10.56	10.07	10.12
2743	NYSE	SCD	Tue, Apr 15, 2003	9.99	10.35	9.85	10.08
2742	NYSE	SCD	Mon, Apr 14, 2003	9.69	10.15	9.69	9.99
2741	NYSE	SCD	Fri, Apr 11, 2003	9.90	10.10	9.59	9.70
2740	NYSE	SCD	Thu, Apr 10, 2003	9.73	9.85	9.59	9.82
2739	NYSE	SCD	Wed, Apr 9, 2003	9.86	9.96	9.59	9.60
2738	NYSE	SCD	Tue, Apr 8, 2003	10.00	10.05	9.78	9.79
2737	NYSE	SCD	Mon, Apr 7, 2003	10.30	10.40	9.99	10.00
2736	NYSE	SCD	Fri, Apr 4, 2003	10.12	10.15	9.82	9.85
2735	NYSE	SCD	Thu, Apr 3, 2003	9.76	10.34	9.72	10.12
2734	NYSE	SCD	Wed, Apr 2, 2003	9.55	9.84	9.53	9.76
2733	NYSE	SCD	Tue, Apr 1, 2003	9.35	9.46	9.19	9.30
2732	NYSE	SCD	Mon, Mar 31, 2003	9.37	9.54	9.26	9.30
2731	NYSE	SCD	Fri, Mar 28, 2003	9.51	9.93	9.41	9.52
2730	NYSE	SCD	Thu, Mar 27, 2003	9.50	9.68	9.42	9.50
2729	NYSE	SCD	Wed, Mar 26, 2003	9.78	9.84	9.44	9.70
2728	NYSE	SCD	Tue, Mar 25, 2003	9.65	9.95	9.45	9.77
2727	NYSE	SCD	Mon, Mar 24, 2003	9.75	9.82	9.38	9.43
2726	NYSE	SCD	Fri, Mar 21, 2003	9.75	10.01	9.54	9.93
2725	NYSE	SCD	Thu, Mar 20, 2003	9.20	9.63	9.04	9.53
2724	NYSE	SCD	Wed, Mar 19, 2003	8.90	9.25	8.85	9.25
2723	NYSE	SCD	Tue, Mar 18, 2003	9.30	9.30	8.90	8.97
2722	NYSE	SCD	Mon, Mar 17, 2003	8.62	9.10	8.51	9.10
2721	NYSE	SCD	Fri, Mar 14, 2003	8.52	8.70	8.35	8.69
2720	NYSE	SCD	Thu, Mar 13, 2003	8.60	8.68	8.37	8.46
2719	NYSE	SCD	Wed, Mar 12, 2003	7.89	8.48	7.89	8.43
2718	NYSE	SCD	Tue, Mar 11, 2003	7.96	8.14	7.81	8.01
2717	NYSE	SCD	Mon, Mar 10, 2003	7.95	8.09	7.60	8.01
2716	NYSE	SCD	Fri, Mar 7, 2003	7.20	8.75	7.20	8.45
2715	NYSE	SCD	Thu, Mar 6, 2003	9.00	9.00	8.42	8.59
2714	NYSE	SCD	Wed, Mar 5, 2003	9.24	9.38	8.91	9.00
2713	NYSE	SCD	Tue, Mar 4, 2003	9.57	9.60	9.24	9.26
2712	NYSE	SCD	Mon, Mar 3, 2003	9.85	9.95	9.52	9.52
2711	NYSE	SCD	Fri, Feb 28, 2003	9.72	9.96	9.59	9.65
2710	NYSE	SCD	Thu, Feb 27, 2003	9.25	9.75	9.13	9.70
2709	NYSE	SCD	Wed, Feb 26, 2003	9.25	9.32	9.10	9.24
2708	NYSE	SCD	Tue, Feb 25, 2003	9.10	9.35	8.83	9.33
2707	NYSE	SCD	Mon, Feb 24, 2003	9.34	9.60	9.20	9.23
2706	NYSE	SCD	Fri, Feb 21, 2003	9.50	9.70	9.39	9.66
2705	NYSE	SCD	Thu, Feb 20, 2003	9.50	9.60	9.28	9.40
2704	NYSE	SCD	Wed, Feb 19, 2003	9.40	9.49	9.20	9.35
2703	NYSE	SCD	Tue, Feb 18, 2003	9.50	9.60	9.39	9.50
2702	NYSE	SCD	Fri, Feb 14, 2003	8.82	9.47	8.79	9.47
2701	NYSE	SCD	Thu, Feb 13, 2003	8.91	9.10	8.60	8.85
2700	NYSE	SCD	Wed, Feb 12, 2003	9.70	9.85	9.11	9.23
2699	NYSE	SCD	Tue, Feb 11, 2003	10.25	10.85	10.21	10.34
2698	NYSE	SCD	Mon, Feb 10, 2003	10.48	10.71	10.19	10.25
2697	NYSE	SCD	Fri, Feb 7, 2003	10.96	10.97	10.50	10.54
2696	NYSE	SCD	Thu, Feb 6, 2003	11.45	11.63	11.04	11.07
2695	NYSE	SCD	Wed, Feb 5, 2003	11.78	12.10	11.49	11.50
2694	NYSE	SCD	Tue, Feb 4, 2003	12.62	12.62	11.70	11.74
2693	NYSE	SCD	Mon, Feb 3, 2003	12.90	12.98	12.60	12.61
2692	NYSE	SCD	Fri, Jan 31, 2003	12.07	12.90	12.07	12.87
2691	NYSE	SCD	Thu, Jan 30, 2003	12.66	12.77	12.12	12.12
2690	NYSE	SCD	Wed, Jan 29, 2003	12.83	12.83	12.30	12.76
2689	NYSE	SCD	Tue, Jan 28, 2003	12.67	12.95	12.38	12.83
2688	NYSE	SCD	Mon, Jan 27, 2003	13.15	13.41	12.50	12.62
2687	NYSE	SCD	Fri, Jan 24, 2003	13.69	13.75	13.06	13.15
2686	NYSE	SCD	Thu, Jan 23, 2003	13.30	13.75	13.25	13.62
2685	NYSE	SCD	Wed, Jan 22, 2003	13.25	13.58	13.10	13.30
2684	NYSE	SCD	Tue, Jan 21, 2003	14.19	14.19	13.28	13.41
2683	NYSE	SCD	Fri, Jan 17, 2003	14.60	14.60	14.16	14.18
2682	NYSE	SCD	Thu, Jan 16, 2003	15.10	15.10	14.50	14.60
2681	NYSE	SCD	Wed, Jan 15, 2003	15.08	15.09	14.74	14.85
2680	NYSE	SCD	Tue, Jan 14, 2003	15.02	15.15	14.98	15.00
2679	NYSE	SCD	Mon, Jan 13, 2003	15.00	15.34	14.99	15.02
2678	NYSE	SCD	Fri, Jan 10, 2003	15.38	15.54	15.05	15.07
2677	NYSE	SCD	Thu, Jan 9, 2003	15.01	15.59	15.01	15.38
2676	NYSE	SCD	Wed, Jan 8, 2003	15.15	15.30	14.94	15.01
2675	NYSE	SCD	Tue, Jan 7, 2003	15.25	15.30	15.10	15.10
2674	NYSE	SCD	Mon, Jan 6, 2003	14.92	15.31	14.83	15.31
2673	NYSE	SCD	Fri, Jan 3, 2003	14.55	14.89	14.39	14.82
2672	NYSE	SCD	Thu, Jan 2, 2003	14.08	14.74	14.03	14.64
2671	NYSE	SCD	Tue, Dec 31, 2002	13.50	14.25	13.50	14.08
2670	NYSE	SCD	Mon, Dec 30, 2002	13.53	13.78	13.43	13.69
2669	NYSE	SCD	Fri, Dec 27, 2002	14.00	14.09	13.51	13.62
2668	NYSE	SCD	Thu, Dec 26, 2002	14.08	14.41	14.00	14.08
2667	NYSE	SCD	Tue, Dec 24, 2002	14.00	14.24	13.95	14.06
2666	NYSE	SCD	Mon, Dec 23, 2002	13.91	14.45	13.84	14.32
2665	NYSE	SCD	Fri, Dec 20, 2002	13.42	14.09	13.17	14.01
2664	NYSE	SCD	Thu, Dec 19, 2002	13.25	13.57	13.25	13.50
2663	NYSE	SCD	Wed, Dec 18, 2002	13.58	13.58	13.25	13.45
2662	NYSE	SCD	Tue, Dec 17, 2002	13.30	13.84	13.30	13.57
2661	NYSE	SCD	Mon, Dec 16, 2002	13.28	13.71	13.28	13.50
2660	NYSE	SCD	Fri, Dec 13, 2002	13.56	13.86	13.21	13.21
2659	NYSE	SCD	Thu, Dec 12, 2002	13.80	13.88	13.53	13.71
2658	NYSE	SCD	Wed, Dec 11, 2002	13.89	14.10	13.61	13.86
2657	NYSE	SCD	Tue, Dec 10, 2002	13.47	14.00	13.31	13.88
2656	NYSE	SCD	Mon, Dec 9, 2002	14.00	14.15	13.20	13.46
2655	NYSE	SCD	Fri, Dec 6, 2002	14.35	14.70	14.15	14.45
2654	NYSE	SCD	Thu, Dec 5, 2002	14.70	14.71	14.23	14.50
2653	NYSE	SCD	Wed, Dec 4, 2002	14.50	14.74	14.06	14.55
2652	NYSE	SCD	Tue, Dec 3, 2002	14.85	14.85	14.41	14.59
2651	NYSE	SCD	Mon, Dec 2, 2002	15.08	15.58	14.67	14.98
2650	NYSE	SCD	Fri, Nov 29, 2002	15.00	15.15	14.77	14.97
2649	NYSE	SCD	Wed, Nov 27, 2002	14.52	15.11	14.50	15.00
2648	NYSE	SCD	Tue, Nov 26, 2002	14.70	14.83	14.45	14.50
2647	NYSE	SCD	Mon, Nov 25, 2002	14.50	14.79	14.39	14.65
2646	NYSE	SCD	Fri, Nov 22, 2002	14.81	14.85	14.46	14.50
2645	NYSE	SCD	Thu, Nov 21, 2002	13.97	14.98	13.85	14.91
2644	NYSE	SCD	Wed, Nov 20, 2002	13.20	14.22	13.03	13.97
2643	NYSE	SCD	Tue, Nov 19, 2002	14.30	14.45	13.87	14.21
2642	NYSE	SCD	Mon, Nov 18, 2002	13.62	14.41	13.62	14.30
2641	NYSE	SCD	Fri, Nov 15, 2002	12.80	13.52	12.80	13.50
2640	NYSE	SCD	Thu, Nov 14, 2002	12.85	13.86	12.80	13.39
2639	NYSE	SCD	Wed, Nov 13, 2002	12.85	12.89	12.42	12.58
2638	NYSE	SCD	Tue, Nov 12, 2002	12.73	13.18	12.65	12.94
2637	NYSE	SCD	Mon, Nov 11, 2002	13.36	13.36	12.05	12.81
2636	NYSE	SCD	Fri, Nov 8, 2002	13.42	13.80	13.14	13.36
2635	NYSE	SCD	Thu, Nov 7, 2002	13.80	13.80	13.33	13.58
2634	NYSE	SCD	Wed, Nov 6, 2002	13.65	14.11	13.50	14.00
2633	NYSE	SCD	Tue, Nov 5, 2002	13.80	13.85	13.25	13.81
2632	NYSE	SCD	Mon, Nov 4, 2002	13.10	14.45	13.02	13.81
2631	NYSE	SCD	Fri, Nov 1, 2002	11.98	12.94	11.95	12.79
2630	NYSE	SCD	Thu, Oct 31, 2002	12.50	12.50	11.97	11.97
2629	NYSE	SCD	Wed, Oct 30, 2002	12.03	12.08	11.64	11.85
2628	NYSE	SCD	Tue, Oct 29, 2002	12.13	12.13	11.70	12.00
2627	NYSE	SCD	Mon, Oct 28, 2002	12.60	12.90	12.00	12.15
2626	NYSE	SCD	Fri, Oct 25, 2002	13.25	13.40	11.61	12.40
2625	NYSE	SCD	Thu, Oct 24, 2002	13.40	14.05	12.85	13.58
2624	NYSE	SCD	Wed, Oct 23, 2002	12.10	13.32	11.85	13.21
2623	NYSE	SCD	Tue, Oct 22, 2002	11.00	12.46	10.99	12.33
2622	NYSE	SCD	Mon, Oct 21, 2002	11.10	11.47	10.75	11.47
2621	NYSE	SCD	Fri, Oct 18, 2002	11.45	11.64	11.00	11.25
2620	NYSE	SCD	Thu, Oct 17, 2002	11.00	11.70	9.85	11.44
2619	NYSE	SCD	Wed, Oct 16, 2002	16.65	16.83	16.09	16.30
2618	NYSE	SCD	Tue, Oct 15, 2002	16.92	17.19	16.64	17.05
2617	NYSE	SCD	Mon, Oct 14, 2002	15.49	16.50	15.24	16.27
2616	NYSE	SCD	Fri, Oct 11, 2002	15.28	16.15	15.22	15.49
2615	NYSE	SCD	Thu, Oct 10, 2002	13.91	15.05	13.80	14.94
2614	NYSE	SCD	Wed, Oct 9, 2002	13.90	14.25	13.70	13.78
2613	NYSE	SCD	Tue, Oct 8, 2002	14.12	14.49	13.65	14.35
2612	NYSE	SCD	Mon, Oct 7, 2002	14.61	15.00	14.00	14.02
2611	NYSE	SCD	Fri, Oct 4, 2002	15.45	15.48	14.40	14.56
2610	NYSE	SCD	Thu, Oct 3, 2002	15.95	16.10	14.75	14.88
2609	NYSE	SCD	Wed, Oct 2, 2002	16.75	16.79	15.30	15.41
2608	NYSE	SCD	Tue, Oct 1, 2002	16.19	17.45	15.81	16.95
2607	NYSE	SCD	Mon, Sep 30, 2002	16.00	16.40	15.84	15.85
2606	NYSE	SCD	Fri, Sep 27, 2002	17.25	17.42	16.18	16.32
2605	NYSE	SCD	Thu, Sep 26, 2002	16.38	17.55	16.38	17.41
2604	NYSE	SCD	Wed, Sep 25, 2002	15.95	16.60	15.75	16.35
2603	NYSE	SCD	Tue, Sep 24, 2002	15.90	16.10	15.69	15.75
2602	NYSE	SCD	Mon, Sep 23, 2002	15.85	16.26	15.75	16.17
2601	NYSE	SCD	Fri, Sep 20, 2002	15.80	16.10	15.80	15.89
2600	NYSE	SCD	Thu, Sep 19, 2002	16.65	16.77	15.75	15.84
2599	NYSE	SCD	Wed, Sep 18, 2002	17.40	17.55	16.65	17.27
2598	NYSE	SCD	Tue, Sep 17, 2002	18.00	18.25	17.38	17.59
2597	NYSE	SCD	Mon, Sep 16, 2002	17.87	18.10	17.50	17.75
2596	NYSE	SCD	Fri, Sep 13, 2002	18.20	18.20	17.62	17.89
2595	NYSE	SCD	Thu, Sep 12, 2002	18.80	18.81	18.02	18.23
2594	NYSE	SCD	Wed, Sep 11, 2002	18.95	19.12	18.78	18.80
2593	NYSE	SCD	Tue, Sep 10, 2002	18.60	19.10	18.25	18.75
2592	NYSE	SCD	Mon, Sep 9, 2002	18.15	18.70	17.67	18.62
2591	NYSE	SCD	Fri, Sep 6, 2002	17.90	18.64	17.75	18.45
2590	NYSE	SCD	Thu, Sep 5, 2002	17.27	17.78	16.60	17.49
2589	NYSE	SCD	Wed, Sep 4, 2002	17.10	17.30	16.58	17.27
2588	NYSE	SCD	Tue, Sep 3, 2002	18.24	18.24	17.00	17.19
2587	NYSE	SCD	Fri, Aug 30, 2002	18.30	18.85	18.15	18.23
2586	NYSE	SCD	Thu, Aug 29, 2002	18.15	18.99	18.15	18.82
2585	NYSE	SCD	Wed, Aug 28, 2002	18.78	18.83	18.27	18.55
2584	NYSE	SCD	Tue, Aug 27, 2002	19.46	19.95	18.93	19.03
2583	NYSE	SCD	Mon, Aug 26, 2002	19.04	19.79	18.88	19.56
2582	NYSE	SCD	Fri, Aug 23, 2002	19.90	19.90	18.90	19.05
2581	NYSE	SCD	Thu, Aug 22, 2002	18.45	20.20	18.19	19.96
2580	NYSE	SCD	Wed, Aug 21, 2002	18.61	18.86	18.00	18.24
2579	NYSE	SCD	Tue, Aug 20, 2002	19.10	19.20	18.40	18.61
2578	NYSE	SCD	Mon, Aug 19, 2002	18.48	19.30	17.90	19.12
2577	NYSE	SCD	Fri, Aug 16, 2002	18.55	18.65	18.08	18.48
2576	NYSE	SCD	Thu, Aug 15, 2002	16.99	18.75	16.99	18.61
2575	NYSE	SCD	Wed, Aug 14, 2002	15.05	17.25	15.00	17.06
2574	NYSE	SCD	Tue, Aug 13, 2002	16.65	16.95	15.75	15.78
2573	NYSE	SCD	Mon, Aug 12, 2002	17.00	17.01	16.17	16.65
2572	NYSE	SCD	Fri, Aug 9, 2002	16.80	17.40	16.40	17.15
2571	NYSE	SCD	Thu, Aug 8, 2002	16.15	17.14	15.70	17.00
2570	NYSE	SCD	Wed, Aug 7, 2002	13.90	16.30	13.70	16.15
2569	NYSE	SCD	Tue, Aug 6, 2002	15.00	15.00	12.75	13.40
2568	NYSE	SCD	Mon, Aug 5, 2002	19.55	19.56	14.50	14.99
2567	NYSE	SCD	Fri, Aug 2, 2002	20.04	20.04	19.27	19.68
2566	NYSE	SCD	Thu, Aug 1, 2002	20.65	20.79	19.80	20.04
2565	NYSE	SCD	Wed, Jul 31, 2002	21.75	21.75	20.40	20.91
2564	NYSE	SCD	Tue, Jul 30, 2002	21.36	22.17	20.90	21.90
2563	NYSE	SCD	Mon, Jul 29, 2002	19.60	21.76	19.60	21.71
2562	NYSE	SCD	Fri, Jul 26, 2002	19.20	19.66	18.95	19.07
2561	NYSE	SCD	Thu, Jul 25, 2002	19.10	19.96	18.80	19.23
2560	NYSE	SCD	Wed, Jul 24, 2002	18.15	20.07	18.02	19.89
2559	NYSE	SCD	Tue, Jul 23, 2002	19.91	20.00	18.50	18.70
2558	NYSE	SCD	Mon, Jul 22, 2002	20.44	20.60	18.91	19.88
2557	NYSE	SCD	Fri, Jul 19, 2002	20.75	20.92	20.22	20.48
2556	NYSE	SCD	Thu, Jul 18, 2002	22.08	22.35	20.52	20.95
2555	NYSE	SCD	Wed, Jul 17, 2002	22.55	22.96	21.55	22.08
2554	NYSE	SCD	Tue, Jul 16, 2002	22.61	23.10	22.10	22.27
2553	NYSE	SCD	Mon, Jul 15, 2002	22.90	22.91	22.00	22.81
2552	NYSE	SCD	Fri, Jul 12, 2002	23.50	24.25	23.20	23.45
2551	NYSE	SCD	Thu, Jul 11, 2002	22.75	23.59	22.06	23.36
2550	NYSE	SCD	Wed, Jul 10, 2002	24.00	24.20	22.69	23.01
2549	NYSE	SCD	Tue, Jul 9, 2002	24.60	25.01	24.00	24.15
2548	NYSE	SCD	Mon, Jul 8, 2002	24.90	25.00	24.10	24.66
2547	NYSE	SCD	Fri, Jul 5, 2002	23.54	24.67	23.36	24.67
2546	NYSE	SCD	Wed, Jul 3, 2002	22.91	23.45	22.33	23.29
2545	NYSE	SCD	Tue, Jul 2, 2002	23.06	23.35	21.60	22.91
2544	NYSE	SCD	Mon, Jul 1, 2002	24.77	25.08	23.00	23.06
2543	NYSE	SCD	Fri, Jun 28, 2002	23.26	25.36	23.20	24.76
2542	NYSE	SCD	Thu, Jun 27, 2002	25.02	25.20	21.80	23.51
2541	NYSE	SCD	Wed, Jun 26, 2002	25.20	25.42	24.87	25.27
2540	NYSE	SCD	Tue, Jun 25, 2002	25.61	25.81	25.20	25.55
2539	NYSE	SCD	Mon, Jun 24, 2002	25.00	25.80	24.30	25.36
2538	NYSE	SCD	Fri, Jun 21, 2002	24.75	25.75	24.74	25.10
2537	NYSE	SCD	Thu, Jun 20, 2002	26.29	26.51	25.00	25.07
2536	NYSE	SCD	Wed, Jun 19, 2002	26.86	27.23	26.21	26.28
2535	NYSE	SCD	Tue, Jun 18, 2002	26.48	27.28	26.47	27.00
2534	NYSE	SCD	Mon, Jun 17, 2002	27.35	27.66	26.46	26.73
2533	NYSE	SCD	Fri, Jun 14, 2002	27.02	27.22	26.20	27.00
2532	NYSE	SCD	Thu, Jun 13, 2002	27.95	28.18	26.67	27.14
2531	NYSE	SCD	Wed, Jun 12, 2002	29.50	29.65	25.82	28.17
2530	NYSE	SCD	Tue, Jun 11, 2002	30.47	30.90	29.95	30.02
2529	NYSE	SCD	Mon, Jun 10, 2002	30.75	31.40	30.30	30.47
2528	NYSE	SCD	Fri, Jun 7, 2002	31.05	31.16	30.15	30.50
2527	NYSE	SCD	Thu, Jun 6, 2002	33.01	33.01	31.00	31.24
2526	NYSE	SCD	Wed, Jun 5, 2002	32.29	33.05	32.25	33.01
2525	NYSE	SCD	Tue, Jun 4, 2002	32.20	32.46	32.06	32.40
2524	NYSE	SCD	Mon, Jun 3, 2002	32.98	33.35	32.03	32.07
2523	NYSE	SCD	Fri, May 31, 2002	32.20	33.09	32.19	33.00
2522	NYSE	SCD	Thu, May 30, 2002	32.87	32.88	32.00	32.10
2521	NYSE	SCD	Wed, May 29, 2002	33.41	33.65	32.90	33.00
2520	NYSE	SCD	Tue, May 28, 2002	33.94	33.98	33.20	33.40
2519	NYSE	SCD	Fri, May 24, 2002	33.75	34.05	33.56	33.84
2518	NYSE	SCD	Thu, May 23, 2002	33.23	33.74	33.23	33.69
2517	NYSE	SCD	Wed, May 22, 2002	33.00	33.29	32.85	33.22
2516	NYSE	SCD	Tue, May 21, 2002	33.14	33.41	32.60	33.03
2515	NYSE	SCD	Mon, May 20, 2002	33.65	33.65	32.80	32.89
2514	NYSE	SCD	Fri, May 17, 2002	33.80	33.95	33.31	33.50
2513	NYSE	SCD	Thu, May 16, 2002	33.75	34.03	33.38	33.80
2512	NYSE	SCD	Wed, May 15, 2002	32.90	34.00	32.90	33.69
2511	NYSE	SCD	Tue, May 14, 2002	32.60	33.10	32.28	33.02
2510	NYSE	SCD	Mon, May 13, 2002	31.64	32.05	31.57	32.01
2509	NYSE	SCD	Fri, May 10, 2002	32.77	32.77	31.55	31.64
2508	NYSE	SCD	Thu, May 9, 2002	32.72	33.10	32.26	32.76
2507	NYSE	SCD	Wed, May 8, 2002	31.01	32.75	31.01	32.72
2506	NYSE	SCD	Tue, May 7, 2002	30.25	30.95	30.10	30.74
2505	NYSE	SCD	Mon, May 6, 2002	30.63	30.88	30.10	30.12
2504	NYSE	SCD	Fri, May 3, 2002	31.18	31.18	30.26	30.62
2503	NYSE	SCD	Thu, May 2, 2002	31.50	31.81	31.14	31.18
2502	NYSE	SCD	Wed, May 1, 2002	30.88	31.73	30.36	31.37
2501	NYSE	SCD	Tue, Apr 30, 2002	31.05	31.28	30.33	30.88
2500	NYSE	SCD	Mon, Apr 29, 2002	32.65	32.70	31.19	31.30
2499	NYSE	SCD	Fri, Apr 26, 2002	33.43	33.50	32.74	32.83
2498	NYSE	SCD	Thu, Apr 25, 2002	32.90	33.74	32.29	33.53
2497	NYSE	SCD	Wed, Apr 24, 2002	33.00	33.40	32.80	32.95
2496	NYSE	SCD	Tue, Apr 23, 2002	33.10	33.51	32.90	33.08
2495	NYSE	SCD	Mon, Apr 22, 2002	33.85	33.85	32.90	33.00
2494	NYSE	SCD	Fri, Apr 19, 2002	33.00	34.03	32.96	33.87
2493	NYSE	SCD	Thu, Apr 18, 2002	32.99	33.09	32.66	32.95
2492	NYSE	SCD	Wed, Apr 17, 2002	32.95	33.10	32.87	32.99
2491	NYSE	SCD	Tue, Apr 16, 2002	32.58	33.00	32.58	32.95
2490	NYSE	SCD	Mon, Apr 15, 2002	32.55	32.85	32.50	32.54
2489	NYSE	SCD	Fri, Apr 12, 2002	32.28	32.89	32.14	32.55
2488	NYSE	SCD	Thu, Apr 11, 2002	32.69	32.95	32.20	32.23
2487	NYSE	SCD	Wed, Apr 10, 2002	32.65	33.00	32.41	32.70
2486	NYSE	SCD	Tue, Apr 9, 2002	32.31	33.02	32.15	32.65
2485	NYSE	SCD	Mon, Apr 8, 2002	32.53	32.54	31.80	32.33
2484	NYSE	SCD	Fri, Apr 5, 2002	33.00	33.38	32.89	33.20
2483	NYSE	SCD	Thu, Apr 4, 2002	32.80	33.00	32.60	32.75
2482	NYSE	SCD	Wed, Apr 3, 2002	33.60	33.61	32.70	32.88
2481	NYSE	SCD	Tue, Apr 2, 2002	34.80	34.81	33.53	33.64
2480	NYSE	SCD	Mon, Apr 1, 2002	34.50	34.98	34.14	34.89
2479	NYSE	SCD	Thu, Mar 28, 2002	33.95	34.47	33.76	34.28
2478	NYSE	SCD	Wed, Mar 27, 2002	33.09	33.90	33.09	33.78
2477	NYSE	SCD	Tue, Mar 26, 2002	33.25	33.85	33.00	33.08
2476	NYSE	SCD	Mon, Mar 25, 2002	33.37	33.49	33.07	33.25
2475	NYSE	SCD	Fri, Mar 22, 2002	33.00	33.47	32.86	33.37
2474	NYSE	SCD	Thu, Mar 21, 2002	33.85	33.94	32.80	33.31
2473	NYSE	SCD	Wed, Mar 20, 2002	33.95	34.24	33.47	34.10
2472	NYSE	SCD	Tue, Mar 19, 2002	34.70	34.75	33.91	34.50
2471	NYSE	SCD	Mon, Mar 18, 2002	33.25	34.62	33.25	34.56
2470	NYSE	SCD	Fri, Mar 15, 2002	32.47	33.48	32.00	33.08
2469	NYSE	SCD	Thu, Mar 14, 2002	32.90	33.07	32.46	32.46
2468	NYSE	SCD	Wed, Mar 13, 2002	33.00	33.20	32.60	32.85
2467	NYSE	SCD	Tue, Mar 12, 2002	33.65	33.66	32.80	33.04
2466	NYSE	SCD	Mon, Mar 11, 2002	33.90	33.91	33.40	33.70
2465	NYSE	SCD	Fri, Mar 8, 2002	33.50	34.30	33.28	34.06
2464	NYSE	SCD	Thu, Mar 7, 2002	33.12	33.60	32.46	32.78
2463	NYSE	SCD	Wed, Mar 6, 2002	31.60	33.60	31.40	32.92
2462	NYSE	SCD	Tue, Mar 5, 2002	32.46	32.88	31.68	31.95
2461	NYSE	SCD	Mon, Mar 4, 2002	31.00	32.75	30.81	32.71
2460	NYSE	SCD	Fri, Mar 1, 2002	28.70	31.20	28.52	31.00
2459	NYSE	SCD	Thu, Feb 28, 2002	27.83	27.83	26.99	27.20
2458	NYSE	SCD	Wed, Feb 27, 2002	27.92	28.15	27.34	27.68
2457	NYSE	SCD	Tue, Feb 26, 2002	27.55	27.95	27.25	27.67
2456	NYSE	SCD	Mon, Feb 25, 2002	28.13	28.44	27.81	27.90
2455	NYSE	SCD	Fri, Feb 22, 2002	28.02	28.52	27.80	28.23
2454	NYSE	SCD	Thu, Feb 21, 2002	28.32	28.40	27.77	28.04
2453	NYSE	SCD	Wed, Feb 20, 2002	27.75	28.45	27.74	28.22
2452	NYSE	SCD	Tue, Feb 19, 2002	28.58	28.58	27.65	27.75
2451	NYSE	SCD	Fri, Feb 15, 2002	29.10	29.11	28.52	28.58
2450	NYSE	SCD	Thu, Feb 14, 2002	28.72	29.61	28.55	29.20
2449	NYSE	SCD	Wed, Feb 13, 2002	28.28	29.55	28.10	28.72
2448	NYSE	SCD	Tue, Feb 12, 2002	29.10	29.10	28.14	28.28
2447	NYSE	SCD	Mon, Feb 11, 2002	28.47	29.40	28.40	29.35
2446	NYSE	SCD	Fri, Feb 8, 2002	28.50	28.79	27.27	28.47
2445	NYSE	SCD	Thu, Feb 7, 2002	28.05	29.20	28.05	28.50
2444	NYSE	SCD	Wed, Feb 6, 2002	28.10	28.50	27.70	28.25
2443	NYSE	SCD	Tue, Feb 5, 2002	28.30	28.35	27.60	28.16
2442	NYSE	SCD	Mon, Feb 4, 2002	29.35	29.35	28.30	28.55
2441	NYSE	SCD	Fri, Feb 1, 2002	29.00	29.35	28.60	29.35
2440	NYSE	SCD	Thu, Jan 31, 2002	27.80	28.98	27.77	28.87
2439	NYSE	SCD	Wed, Jan 30, 2002	28.10	28.38	27.36	27.55
2438	NYSE	SCD	Tue, Jan 29, 2002	28.95	29.02	27.99	28.10
2437	NYSE	SCD	Mon, Jan 28, 2002	28.70	28.94	28.30	28.61
2436	NYSE	SCD	Fri, Jan 25, 2002	28.27	29.01	27.86	28.70
2435	NYSE	SCD	Thu, Jan 24, 2002	27.86	28.60	27.86	28.52
2434	NYSE	SCD	Wed, Jan 23, 2002	28.43	28.55	27.68	27.93
2433	NYSE	SCD	Tue, Jan 22, 2002	28.46	28.77	28.41	28.61
2432	NYSE	SCD	Fri, Jan 18, 2002	28.00	28.50	27.90	28.26
2431	NYSE	SCD	Thu, Jan 17, 2002	28.00	28.29	27.91	28.22
2430	NYSE	SCD	Wed, Jan 16, 2002	28.40	28.40	26.00	27.20
2429	NYSE	SCD	Tue, Jan 15, 2002	28.30	28.40	27.97	28.27
2428	NYSE	SCD	Mon, Jan 14, 2002	28.00	28.45	28.00	28.16
2427	NYSE	SCD	Fri, Jan 11, 2002	27.90	28.28	27.90	28.12
2426	NYSE	SCD	Thu, Jan 10, 2002	28.15	28.20	27.50	28.03
2425	NYSE	SCD	Wed, Jan 9, 2002	27.00	28.50	27.00	28.20
2424	NYSE	SCD	Tue, Jan 8, 2002	29.03	29.20	28.70	28.94
2423	NYSE	SCD	Mon, Jan 7, 2002	29.05	29.47	29.05	29.13
2422	NYSE	SCD	Fri, Jan 4, 2002	28.99	29.30	28.70	28.99
2421	NYSE	SCD	Thu, Jan 3, 2002	29.65	29.70	29.04	29.25
2420	NYSE	SCD	Wed, Jan 2, 2002	29.90	29.90	29.05	29.65
2419	NYSE	SCD	Mon, Dec 31, 2001	29.70	29.99	29.40	29.54
2418	NYSE	SCD	Fri, Dec 28, 2001	29.65	29.95	29.40	29.70
2417	NYSE	SCD	Thu, Dec 27, 2001	28.72	29.70	28.61	29.65
2416	NYSE	SCD	Wed, Dec 26, 2001	28.50	29.30	28.29	28.92
2415	NYSE	SCD	Mon, Dec 24, 2001	28.20	28.75	28.14	28.62
2414	NYSE	SCD	Fri, Dec 21, 2001	27.80	28.45	27.80	28.40
2413	NYSE	SCD	Thu, Dec 20, 2001	28.75	28.76	27.62	27.85
2412	NYSE	SCD	Wed, Dec 19, 2001	28.30	29.10	27.97	28.80
2411	NYSE	SCD	Tue, Dec 18, 2001	27.90	28.95	27.51	28.70
2410	NYSE	SCD	Mon, Dec 17, 2001	27.53	27.81	27.25	27.80
2409	NYSE	SCD	Fri, Dec 14, 2001	27.60	27.80	26.90	27.13
2408	NYSE	SCD	Thu, Dec 13, 2001	28.50	28.65	27.75	28.01
2407	NYSE	SCD	Wed, Dec 12, 2001	29.11	29.38	28.59	28.93
2406	NYSE	SCD	Tue, Dec 11, 2001	27.60	29.17	27.55	29.11
2405	NYSE	SCD	Mon, Dec 10, 2001	30.44	30.95	27.20	27.20
2404	NYSE	SCD	Fri, Dec 7, 2001	30.70	30.75	29.90	30.44
2403	NYSE	SCD	Thu, Dec 6, 2001	31.00	31.44	30.30	30.61
2402	NYSE	SCD	Wed, Dec 5, 2001	29.40	31.25	29.35	31.00
2401	NYSE	SCD	Tue, Dec 4, 2001	28.50	29.15	28.50	29.00
2400	NYSE	SCD	Mon, Dec 3, 2001	29.13	29.13	28.20	28.49
2399	NYSE	SCD	Fri, Nov 30, 2001	28.50	29.24	28.38	29.13
2398	NYSE	SCD	Thu, Nov 29, 2001	28.30	29.00	27.77	28.89
2397	NYSE	SCD	Wed, Nov 28, 2001	28.80	29.00	28.15	28.20
2396	NYSE	SCD	Tue, Nov 27, 2001	29.83	30.00	29.26	29.49
2395	NYSE	SCD	Mon, Nov 26, 2001	28.79	30.13	28.79	30.13
2394	NYSE	SCD	Fri, Nov 23, 2001	27.80	28.90	27.69	28.78
2393	NYSE	SCD	Wed, Nov 21, 2001	27.85	27.92	27.16	27.55
2392	NYSE	SCD	Tue, Nov 20, 2001	28.50	28.50	27.77	27.90
2391	NYSE	SCD	Mon, Nov 19, 2001	28.00	29.00	28.00	28.49
2390	NYSE	SCD	Fri, Nov 16, 2001	28.45	28.49	27.73	27.98
2389	NYSE	SCD	Thu, Nov 15, 2001	28.82	28.98	27.95	28.40
2388	NYSE	SCD	Wed, Nov 14, 2001	30.00	30.00	24.25	29.14
2387	NYSE	SCD	Tue, Nov 13, 2001	23.42	24.87	23.37	24.25
2386	NYSE	SCD	Mon, Nov 12, 2001	23.38	23.55	22.50	23.39
2385	NYSE	SCD	Fri, Nov 9, 2001	23.95	24.00	23.50	23.90
2384	NYSE	SCD	Thu, Nov 8, 2001	22.98	24.35	22.84	24.10
2383	NYSE	SCD	Wed, Nov 7, 2001	22.35	22.85	22.10	22.73
2382	NYSE	SCD	Tue, Nov 6, 2001	22.24	22.39	21.91	22.35
2381	NYSE	SCD	Mon, Nov 5, 2001	22.23	22.56	21.95	22.49
2380	NYSE	SCD	Fri, Nov 2, 2001	22.12	22.40	21.92	22.15
2379	NYSE	SCD	Thu, Nov 1, 2001	22.60	22.75	21.95	22.37
2378	NYSE	SCD	Wed, Oct 31, 2001	21.96	22.63	21.91	22.45
2377	NYSE	SCD	Tue, Oct 30, 2001	22.93	22.93	21.91	22.00
2376	NYSE	SCD	Mon, Oct 29, 2001	22.40	23.10	21.95	22.93
2375	NYSE	SCD	Fri, Oct 26, 2001	22.76	22.89	22.30	22.40
2374	NYSE	SCD	Thu, Oct 25, 2001	22.20	23.00	22.01	22.76
2373	NYSE	SCD	Wed, Oct 24, 2001	22.50	22.91	22.37	22.54
2372	NYSE	SCD	Tue, Oct 23, 2001	22.26	23.25	21.96	22.46
2371	NYSE	SCD	Mon, Oct 22, 2001	21.14	22.10	21.06	21.75
2370	NYSE	SCD	Fri, Oct 19, 2001	20.70	21.15	20.37	20.89
2369	NYSE	SCD	Thu, Oct 18, 2001	21.02	21.65	20.69	20.70
2368	NYSE	SCD	Wed, Oct 17, 2001	22.25	22.32	21.20	21.27
2367	NYSE	SCD	Tue, Oct 16, 2001	22.10	22.35	21.70	21.80
2366	NYSE	SCD	Mon, Oct 15, 2001	22.40	22.40	21.56	21.98
2365	NYSE	SCD	Fri, Oct 12, 2001	22.72	22.72	21.70	22.36
2364	NYSE	SCD	Thu, Oct 11, 2001	21.58	23.05	21.58	22.72
2363	NYSE	SCD	Wed, Oct 10, 2001	20.40	21.41	20.22	21.26
2362	NYSE	SCD	Tue, Oct 9, 2001	20.10	20.60	20.06	20.55
2361	NYSE	SCD	Mon, Oct 8, 2001	19.90	20.05	19.75	20.03
2360	NYSE	SCD	Fri, Oct 5, 2001	20.45	20.48	19.80	20.10
2359	NYSE	SCD	Thu, Oct 4, 2001	20.00	21.02	19.71	20.55
2358	NYSE	SCD	Wed, Oct 3, 2001	19.10	20.00	18.91	19.98
2357	NYSE	SCD	Tue, Oct 2, 2001	18.25	19.63	18.25	19.50
2356	NYSE	SCD	Mon, Oct 1, 2001	20.15	20.16	19.60	19.95
2355	NYSE	SCD	Fri, Sep 28, 2001	20.08	20.80	19.89	20.40
2354	NYSE	SCD	Thu, Sep 27, 2001	19.55	20.50	19.10	20.33
2353	NYSE	SCD	Wed, Sep 26, 2001	21.08	21.24	18.82	19.30
2352	NYSE	SCD	Tue, Sep 25, 2001	21.68	21.80	20.56	21.05
2351	NYSE	SCD	Mon, Sep 24, 2001	22.00	22.25	21.40	21.78
2350	NYSE	SCD	Fri, Sep 21, 2001	20.50	22.06	20.10	21.10
2349	NYSE	SCD	Thu, Sep 20, 2001	22.65	22.70	21.21	21.40
2348	NYSE	SCD	Wed, Sep 19, 2001	23.00	23.18	22.18	22.85
2347	NYSE	SCD	Tue, Sep 18, 2001	23.40	23.45	23.00	23.02
2346	NYSE	SCD	Mon, Sep 17, 2001	22.00	23.29	21.81	23.05
2345	NYSE	SCD	Mon, Sep 10, 2001	24.90	25.50	24.80	25.10
2344	NYSE	SCD	Fri, Sep 7, 2001	25.95	26.08	24.96	25.02
2343	NYSE	SCD	Thu, Sep 6, 2001	26.69	26.70	25.76	26.00
2342	NYSE	SCD	Wed, Sep 5, 2001	27.15	27.16	26.60	26.94
2341	NYSE	SCD	Tue, Sep 4, 2001	26.88	27.58	26.65	27.16
2340	NYSE	SCD	Fri, Aug 31, 2001	26.60	27.15	26.50	27.08
2339	NYSE	SCD	Thu, Aug 30, 2001	27.15	27.41	26.17	26.39
2338	NYSE	SCD	Wed, Aug 29, 2001	27.70	27.85	27.25	27.28
2337	NYSE	SCD	Tue, Aug 28, 2001	28.40	28.51	27.70	27.76
2336	NYSE	SCD	Mon, Aug 27, 2001	28.79	28.80	28.12	28.35
2335	NYSE	SCD	Fri, Aug 24, 2001	27.50	28.86	27.50	28.79
2334	NYSE	SCD	Thu, Aug 23, 2001	27.39	27.90	27.15	27.70
2333	NYSE	SCD	Wed, Aug 22, 2001	27.00	27.80	26.80	27.64
2332	NYSE	SCD	Tue, Aug 21, 2001	26.93	27.11	26.61	26.80
2331	NYSE	SCD	Mon, Aug 20, 2001	26.42	27.06	26.29	26.93
2330	NYSE	SCD	Fri, Aug 17, 2001	26.60	26.80	26.33	26.52
2329	NYSE	SCD	Thu, Aug 16, 2001	26.52	27.05	26.40	26.95
2328	NYSE	SCD	Wed, Aug 15, 2001	27.35	27.51	26.70	26.85
2327	NYSE	SCD	Tue, Aug 14, 2001	28.10	28.28	27.50	27.50
2326	NYSE	SCD	Mon, Aug 13, 2001	27.73	28.40	27.73	28.27
2325	NYSE	SCD	Fri, Aug 10, 2001	27.90	28.10	27.45	27.88
2324	NYSE	SCD	Thu, Aug 9, 2001	27.75	28.10	27.75	27.90
2323	NYSE	SCD	Wed, Aug 8, 2001	28.30	28.74	27.95	27.95
2322	NYSE	SCD	Tue, Aug 7, 2001	28.31	28.49	27.84	28.34
2321	NYSE	SCD	Mon, Aug 6, 2001	29.10	29.11	28.15	28.32
2320	NYSE	SCD	Fri, Aug 3, 2001	28.56	28.85	28.00	28.76
2319	NYSE	SCD	Thu, Aug 2, 2001	27.65	28.60	27.65	28.46
2318	NYSE	SCD	Wed, Aug 1, 2001	27.37	27.62	26.90	27.62
2317	NYSE	SCD	Tue, Jul 31, 2001	27.52	27.63	27.18	27.37
2316	NYSE	SCD	Mon, Jul 30, 2001	27.10	27.75	27.05	27.52
2315	NYSE	SCD	Fri, Jul 27, 2001	26.60	27.15	25.90	27.05
2314	NYSE	SCD	Thu, Jul 26, 2001	27.85	28.11	27.29	28.10
2313	NYSE	SCD	Wed, Jul 25, 2001	28.20	28.20	27.80	27.98
2312	NYSE	SCD	Tue, Jul 24, 2001	28.00	28.20	27.81	28.00
2311	NYSE	SCD	Mon, Jul 23, 2001	29.06	29.06	27.60	27.66
2310	NYSE	SCD	Fri, Jul 20, 2001	29.71	29.85	29.05	29.26
2309	NYSE	SCD	Thu, Jul 19, 2001	29.85	30.90	29.37	29.96
2308	NYSE	SCD	Wed, Jul 18, 2001	30.90	30.99	29.50	29.88
2307	NYSE	SCD	Tue, Jul 17, 2001	29.60	30.60	29.44	30.46
2306	NYSE	SCD	Mon, Jul 16, 2001	29.90	30.12	29.60	29.83
2305	NYSE	SCD	Fri, Jul 13, 2001	29.70	30.30	29.65	30.25
2304	NYSE	SCD	Thu, Jul 12, 2001	29.56	30.19	29.05	29.85
2303	NYSE	SCD	Wed, Jul 11, 2001	29.40	29.70	29.26	29.49
2302	NYSE	SCD	Tue, Jul 10, 2001	30.00	30.00	29.40	29.56
2301	NYSE	SCD	Mon, Jul 9, 2001	29.40	29.75	29.22	29.75
2300	NYSE	SCD	Fri, Jul 6, 2001	29.51	29.51	29.01	29.21
2299	NYSE	SCD	Thu, Jul 5, 2001	29.80	29.90	29.25	29.36
2298	NYSE	SCD	Tue, Jul 3, 2001	29.75	29.75	29.42	29.69
2297	NYSE	SCD	Mon, Jul 2, 2001	29.25	29.95	28.94	29.76
2296	NYSE	SCD	Fri, Jun 29, 2001	28.50	30.10	28.30	29.35
2295	NYSE	SCD	Thu, Jun 28, 2001	28.25	28.70	28.18	28.50
2294	NYSE	SCD	Wed, Jun 27, 2001	27.70	28.50	27.35	28.10
2293	NYSE	SCD	Tue, Jun 26, 2001	28.00	28.02	27.16	27.92
2292	NYSE	SCD	Mon, Jun 25, 2001	27.80	28.10	26.98	27.79
2291	NYSE	SCD	Fri, Jun 22, 2001	28.00	28.28	27.75	28.00
2290	NYSE	SCD	Thu, Jun 21, 2001	28.25	28.60	27.80	28.05
2289	NYSE	SCD	Wed, Jun 20, 2001	28.60	28.74	28.19	28.30
2288	NYSE	SCD	Tue, Jun 19, 2001	29.65	29.89	28.87	29.00
2287	NYSE	SCD	Mon, Jun 18, 2001	31.40	31.45	29.47	29.65
2286	NYSE	SCD	Fri, Jun 15, 2001	32.00	32.50	30.00	30.74
2285	NYSE	SCD	Thu, Jun 14, 2001	37.00	37.00	35.90	36.00
2284	NYSE	SCD	Wed, Jun 13, 2001	36.45	37.45	36.31	37.00
2283	NYSE	SCD	Tue, Jun 12, 2001	36.30	36.65	35.96	36.57
2282	NYSE	SCD	Mon, Jun 11, 2001	36.47	36.47	36.05	36.35
2281	NYSE	SCD	Fri, Jun 8, 2001	36.55	36.98	36.55	36.88
2280	NYSE	SCD	Thu, Jun 7, 2001	38.40	38.40	36.85	36.98
2279	NYSE	SCD	Wed, Jun 6, 2001	38.01	38.26	37.35	37.75
2278	NYSE	SCD	Tue, Jun 5, 2001	37.50	38.25	37.30	38.01
2277	NYSE	SCD	Mon, Jun 4, 2001	36.95	37.41	36.83	37.23
2276	NYSE	SCD	Fri, Jun 1, 2001	36.64	36.87	36.57	36.69
2275	NYSE	SCD	Thu, May 31, 2001	37.80	37.80	36.63	36.74
2274	NYSE	SCD	Wed, May 30, 2001	38.40	38.41	37.35	37.80
2273	NYSE	SCD	Tue, May 29, 2001	39.12	39.15	38.30	38.50
2272	NYSE	SCD	Fri, May 25, 2001	38.70	38.91	38.30	38.62
2271	NYSE	SCD	Thu, May 24, 2001	38.60	39.00	38.20	38.60
2270	NYSE	SCD	Wed, May 23, 2001	38.70	38.75	38.20	38.60
2269	NYSE	SCD	Tue, May 22, 2001	38.50	38.90	38.40	38.85
2268	NYSE	SCD	Mon, May 21, 2001	37.59	38.50	37.51	38.50
2267	NYSE	SCD	Fri, May 18, 2001	37.00	37.59	36.75	37.59
2266	NYSE	SCD	Thu, May 17, 2001	37.00	37.15	36.25	37.05
2265	NYSE	SCD	Wed, May 16, 2001	35.70	36.90	35.54	36.85
2264	NYSE	SCD	Tue, May 15, 2001	35.80	36.00	35.45	35.70
2263	NYSE	SCD	Mon, May 14, 2001	35.90	35.90	35.68	35.85
2262	NYSE	SCD	Fri, May 11, 2001	35.85	36.00	35.75	35.85
2261	NYSE	SCD	Thu, May 10, 2001	35.50	35.85	35.29	35.85
2260	NYSE	SCD	Wed, May 9, 2001	35.20	35.75	35.10	35.67
2259	NYSE	SCD	Tue, May 8, 2001	35.05	35.50	35.00	35.40
2258	NYSE	SCD	Mon, May 7, 2001	34.50	35.20	34.31	35.00
2257	NYSE	SCD	Fri, May 4, 2001	33.80	34.50	33.78	34.50
2256	NYSE	SCD	Thu, May 3, 2001	33.92	34.00	33.40	34.00
2255	NYSE	SCD	Wed, May 2, 2001	33.60	34.03	33.27	33.92
2254	NYSE	SCD	Tue, May 1, 2001	33.95	34.16	33.45	33.57
2253	NYSE	SCD	Mon, Apr 30, 2001	33.96	35.40	33.65	33.95
2252	NYSE	SCD	Fri, Apr 27, 2001	33.50	34.09	32.30	33.96
2251	NYSE	SCD	Thu, Apr 26, 2001	36.60	36.93	36.15	36.31
2250	NYSE	SCD	Wed, Apr 25, 2001	36.25	36.60	35.85	36.50
2249	NYSE	SCD	Tue, Apr 24, 2001	37.20	38.00	35.90	36.05
2248	NYSE	SCD	Mon, Apr 23, 2001	37.98	38.00	36.55	36.94
2247	NYSE	SCD	Fri, Apr 20, 2001	38.38	38.38	37.51	38.22
2246	NYSE	SCD	Thu, Apr 19, 2001	37.78	38.50	37.78	38.37
2245	NYSE	SCD	Wed, Apr 18, 2001	36.52	38.85	36.50	37.78
2244	NYSE	SCD	Tue, Apr 17, 2001	35.40	36.32	35.05	36.32
2243	NYSE	SCD	Mon, Apr 16, 2001	35.25	35.81	34.90	35.81
2242	NYSE	SCD	Thu, Apr 12, 2001	35.00	35.50	34.90	35.48
2241	NYSE	SCD	Wed, Apr 11, 2001	34.80	35.48	34.70	35.18
2240	NYSE	SCD	Tue, Apr 10, 2001	35.80	35.80	34.81	35.25
2239	NYSE	SCD	Mon, Apr 9, 2001	34.75	35.30	34.55	35.30
2238	NYSE	SCD	Fri, Apr 6, 2001	35.45	35.45	34.00	34.18
2237	NYSE	SCD	Thu, Apr 5, 2001	34.40	35.68	34.40	35.42
2236	NYSE	SCD	Wed, Apr 4, 2001	34.05	34.45	33.27	34.16
2235	NYSE	SCD	Tue, Apr 3, 2001	34.02	34.59	33.70	34.05
2234	NYSE	SCD	Mon, Apr 2, 2001	34.40	34.40	33.92	34.01
2233	NYSE	SCD	Fri, Mar 30, 2001	34.00	34.60	34.00	34.35
2232	NYSE	SCD	Thu, Mar 29, 2001	34.25	34.70	33.82	34.08
2231	NYSE	SCD	Wed, Mar 28, 2001	34.70	34.70	33.90	34.26
2230	NYSE	SCD	Tue, Mar 27, 2001	32.74	35.00	32.65	35.00
2229	NYSE	SCD	Mon, Mar 26, 2001	32.90	33.38	32.17	32.50
2228	NYSE	SCD	Fri, Mar 23, 2001	33.37	33.41	32.50	32.87
2227	NYSE	SCD	Thu, Mar 22, 2001	33.75	34.00	32.05	33.13
2226	NYSE	SCD	Wed, Mar 21, 2001	34.00	34.30	33.80	34.15
2225	NYSE	SCD	Tue, Mar 20, 2001	34.19	34.55	33.50	34.21
2224	NYSE	SCD	Mon, Mar 19, 2001	34.80	34.80	33.00	34.17
2223	NYSE	SCD	Fri, Mar 16, 2001	35.75	36.00	35.05	35.30
2222	NYSE	SCD	Thu, Mar 15, 2001	35.93	36.00	35.74	36.00
2221	NYSE	SCD	Wed, Mar 14, 2001	35.87	35.90	35.20	35.83
2220	NYSE	SCD	Tue, Mar 13, 2001	36.60	36.60	35.60	36.12
2219	NYSE	SCD	Mon, Mar 12, 2001	37.70	37.70	35.77	35.77
2218	NYSE	SCD	Fri, Mar 9, 2001	37.50	38.00	37.10	37.61
2217	NYSE	SCD	Thu, Mar 8, 2001	37.55	38.15	37.55	38.00
2216	NYSE	SCD	Wed, Mar 7, 2001	37.15	37.90	36.88	37.80
2215	NYSE	SCD	Tue, Mar 6, 2001	36.10	37.31	36.05	37.00
2214	NYSE	SCD	Mon, Mar 5, 2001	36.50	37.11	35.84	35.97
2213	NYSE	SCD	Fri, Mar 2, 2001	36.25	36.63	35.80	36.22
2212	NYSE	SCD	Thu, Mar 1, 2001	37.80	38.13	36.40	36.99
2211	NYSE	SCD	Wed, Feb 28, 2001	39.00	39.21	36.70	37.60
2210	NYSE	SCD	Tue, Feb 27, 2001	38.99	40.15	38.67	40.06
2209	NYSE	SCD	Mon, Feb 26, 2001	41.50	41.50	38.99	39.00
2208	NYSE	SCD	Fri, Feb 23, 2001	41.40	41.75	39.76	41.60
2207	NYSE	SCD	Thu, Feb 22, 2001	42.25	42.46	41.40	42.10
2206	NYSE	SCD	Wed, Feb 21, 2001	41.80	42.45	41.77	42.25
2205	NYSE	SCD	Tue, Feb 20, 2001	41.65	42.45	41.25	41.72
2204	NYSE	SCD	Fri, Feb 16, 2001	41.84	41.97	40.80	41.43
2203	NYSE	SCD	Thu, Feb 15, 2001	40.69	41.84	40.69	41.84
2202	NYSE	SCD	Wed, Feb 14, 2001	40.89	41.09	40.17	40.54
2201	NYSE	SCD	Tue, Feb 13, 2001	40.90	41.44	40.50	40.65
2200	NYSE	SCD	Mon, Feb 12, 2001	41.00	41.10	40.25	40.68
2199	NYSE	SCD	Fri, Feb 9, 2001	41.87	41.87	40.88	40.89
2198	NYSE	SCD	Thu, Feb 8, 2001	40.85	42.60	40.31	41.87
2197	NYSE	SCD	Wed, Feb 7, 2001	41.15	41.40	40.10	40.66
2196	NYSE	SCD	Tue, Feb 6, 2001	41.75	42.31	41.01	41.12
2195	NYSE	SCD	Mon, Feb 5, 2001	41.50	41.99	41.50	41.62
2194	NYSE	SCD	Fri, Feb 2, 2001	42.27	42.40	41.50	42.31
2193	NYSE	SCD	Thu, Feb 1, 2001	41.20	42.29	41.20	42.27
2192	NYSE	SCD	Wed, Jan 31, 2001	41.50	41.60	40.30	41.20
2191	NYSE	SCD	Tue, Jan 30, 2001	42.46	42.46	41.00	41.50
2190	NYSE	SCD	Mon, Jan 29, 2001	41.62	42.95	41.00	42.66
2189	NYSE	SCD	Fri, Jan 26, 2001	43.06	43.06	40.94	41.63
2188	NYSE	SCD	Thu, Jan 25, 2001	43.13	43.75	42.88	42.94
2187	NYSE	SCD	Wed, Jan 24, 2001	43.25	44.19	42.81	44.00
2186	NYSE	SCD	Tue, Jan 23, 2001	39.50	43.81	39.50	43.25
2185	NYSE	SCD	Mon, Jan 22, 2001	44.25	44.75	43.69	44.38
2184	NYSE	SCD	Fri, Jan 19, 2001	45.00	45.94	44.25	44.50
2183	NYSE	SCD	Thu, Jan 18, 2001	47.44	47.44	44.50	44.94
2182	NYSE	SCD	Wed, Jan 17, 2001	46.00	47.31	45.88	47.19
2181	NYSE	SCD	Tue, Jan 16, 2001	45.44	46.00	45.25	45.88
2180	NYSE	SCD	Fri, Jan 12, 2001	44.63	45.50	44.06	45.38
2179	NYSE	SCD	Thu, Jan 11, 2001	43.00	45.19	42.81	45.06
2178	NYSE	SCD	Wed, Jan 10, 2001	42.63	43.94	42.56	43.88
2177	NYSE	SCD	Tue, Jan 9, 2001	43.50	43.50	42.44	42.75
2176	NYSE	SCD	Mon, Jan 8, 2001	43.75	43.75	42.25	43.44
2175	NYSE	SCD	Fri, Jan 5, 2001	44.81	44.94	43.31	43.69
2174	NYSE	SCD	Thu, Jan 4, 2001	42.38	46.38	42.13	44.81
2173	NYSE	SCD	Wed, Jan 3, 2001	38.38	42.44	38.38	42.44
2172	NYSE	SCD	Tue, Jan 2, 2001	42.50	42.94	38.00	38.63
2171	NYSE	SCD	Fri, Dec 29, 2000	42.06	42.94	41.88	42.56
2170	NYSE	SCD	Thu, Dec 28, 2000	41.81	42.81	41.44	42.31
2169	NYSE	SCD	Wed, Dec 27, 2000	41.00	41.81	40.88	41.81
2168	NYSE	SCD	Tue, Dec 26, 2000	40.63	41.13	40.00	41.06
2167	NYSE	SCD	Fri, Dec 22, 2000	38.81	41.00	38.75	40.75
2166	NYSE	SCD	Thu, Dec 21, 2000	40.50	40.75	38.75	39.00
2165	NYSE	SCD	Wed, Dec 20, 2000	42.75	42.75	40.25	41.44
2164	NYSE	SCD	Tue, Dec 19, 2000	42.00	42.94	42.00	42.75
2163	NYSE	SCD	Mon, Dec 18, 2000	41.75	42.94	41.50	42.00
2162	NYSE	SCD	Fri, Dec 15, 2000	42.00	42.44	41.25	41.69
2161	NYSE	SCD	Thu, Dec 14, 2000	43.13	43.88	42.63	42.75
2160	NYSE	SCD	Wed, Dec 13, 2000	42.94	43.63	42.38	42.94
2159	NYSE	SCD	Tue, Dec 12, 2000	43.31	43.31	42.19	42.50
2158	NYSE	SCD	Mon, Dec 11, 2000	43.50	43.50	42.13	43.31
2157	NYSE	SCD	Fri, Dec 8, 2000	42.88	44.25	42.88	43.75
2156	NYSE	SCD	Thu, Dec 7, 2000	43.81	43.94	42.50	43.25
2155	NYSE	SCD	Wed, Dec 6, 2000	43.56	44.25	43.19	43.75
2154	NYSE	SCD	Tue, Dec 5, 2000	43.31	44.25	42.94	43.56
2153	NYSE	SCD	Mon, Dec 4, 2000	41.25	42.00	40.69	41.94
2152	NYSE	SCD	Fri, Dec 1, 2000	40.00	41.38	40.00	40.63
2151	NYSE	SCD	Thu, Nov 30, 2000	40.00	40.00	37.63	39.06
2150	NYSE	SCD	Wed, Nov 29, 2000	40.75	41.31	40.00	40.13
2149	NYSE	SCD	Tue, Nov 28, 2000	40.25	41.06	40.06	40.75
2148	NYSE	SCD	Mon, Nov 27, 2000	41.19	41.19	39.69	40.25
2147	NYSE	SCD	Fri, Nov 24, 2000	39.88	40.75	39.50	40.31
2146	NYSE	SCD	Wed, Nov 22, 2000	39.13	40.56	37.69	39.38
2145	NYSE	SCD	Tue, Nov 21, 2000	38.00	39.81	36.75	39.56
2144	NYSE	SCD	Mon, Nov 20, 2000	40.19	41.38	39.75	40.75
2143	NYSE	SCD	Fri, Nov 17, 2000	39.69	40.38	39.38	40.19
2142	NYSE	SCD	Thu, Nov 16, 2000	40.25	40.31	39.19	39.31
2141	NYSE	SCD	Wed, Nov 15, 2000	39.63	40.69	39.13	40.00
2140	NYSE	SCD	Tue, Nov 14, 2000	38.06	40.25	37.88	39.56
2139	NYSE	SCD	Mon, Nov 13, 2000	37.75	38.50	37.38	38.06
2138	NYSE	SCD	Fri, Nov 10, 2000	39.00	39.94	37.75	38.19
2137	NYSE	SCD	Thu, Nov 9, 2000	39.00	39.69	38.19	39.25
2136	NYSE	SCD	Wed, Nov 8, 2000	41.25	41.44	40.06	40.25
2135	NYSE	SCD	Tue, Nov 7, 2000	41.44	41.75	40.88	41.56
2134	NYSE	SCD	Mon, Nov 6, 2000	41.50	41.81	40.06	41.63
2133	NYSE	SCD	Fri, Nov 3, 2000	42.69	42.69	41.75	42.31
2132	NYSE	SCD	Thu, Nov 2, 2000	42.75	43.38	42.19	42.31
2131	NYSE	SCD	Wed, Nov 1, 2000	43.00	43.50	42.75	43.50
2130	NYSE	SCD	Tue, Oct 31, 2000	40.81	43.00	40.56	42.94
2129	NYSE	SCD	Mon, Oct 30, 2000	39.94	40.88	39.88	40.81
2128	NYSE	SCD	Fri, Oct 27, 2000	38.38	39.81	38.38	39.75
2127	NYSE	SCD	Thu, Oct 26, 2000	38.88	39.44	38.19	39.00
2126	NYSE	SCD	Wed, Oct 25, 2000	38.50	39.19	37.00	38.38
2125	NYSE	SCD	Tue, Oct 24, 2000	37.00	38.81	36.88	37.50
2124	NYSE	SCD	Mon, Oct 23, 2000	37.75	37.81	36.50	37.00
2123	NYSE	SCD	Fri, Oct 20, 2000	36.75	39.00	36.56	38.50
2122	NYSE	SCD	Thu, Oct 19, 2000	33.94	36.88	33.63	36.75
2121	NYSE	SCD	Wed, Oct 18, 2000	34.75	34.75	32.88	34.13
2120	NYSE	SCD	Tue, Oct 17, 2000	36.13	36.38	34.19	34.69
2119	NYSE	SCD	Mon, Oct 16, 2000	35.44	36.44	34.88	35.75
2118	NYSE	SCD	Fri, Oct 13, 2000	35.00	36.00	34.31	35.44
2117	NYSE	SCD	Thu, Oct 12, 2000	35.19	36.44	34.94	35.94
2116	NYSE	SCD	Wed, Oct 11, 2000	35.00	35.19	34.56	35.06
2115	NYSE	SCD	Tue, Oct 10, 2000	33.75	35.81	33.63	35.06
2114	NYSE	SCD	Mon, Oct 9, 2000	33.00	33.88	32.69	33.56
2113	NYSE	SCD	Fri, Oct 6, 2000	34.31	34.50	32.69	33.06
2112	NYSE	SCD	Thu, Oct 5, 2000	33.75	34.50	33.31	34.06
2111	NYSE	SCD	Wed, Oct 4, 2000	33.50	34.31	33.50	33.75
2110	NYSE	SCD	Tue, Oct 3, 2000	33.31	34.38	33.31	33.75
2109	NYSE	SCD	Mon, Oct 2, 2000	33.75	34.19	33.13	33.56
2108	NYSE	SCD	Fri, Sep 29, 2000	34.00	34.50	33.50	34.06
2107	NYSE	SCD	Thu, Sep 28, 2000	33.75	34.44	33.44	34.13
2106	NYSE	SCD	Wed, Sep 27, 2000	33.50	34.81	33.50	33.75
2105	NYSE	SCD	Tue, Sep 26, 2000	34.25	34.63	33.31	33.63
2104	NYSE	SCD	Mon, Sep 25, 2000	35.00	35.06	34.38	34.50
2103	NYSE	SCD	Fri, Sep 22, 2000	34.63	35.44	34.13	34.63
2102	NYSE	SCD	Thu, Sep 21, 2000	33.63	35.25	33.13	35.06
2101	NYSE	SCD	Wed, Sep 20, 2000	34.81	35.19	33.44	33.50
2100	NYSE	SCD	Tue, Sep 19, 2000	34.94	35.25	34.69	35.06
2099	NYSE	SCD	Mon, Sep 18, 2000	35.13	35.88	34.25	34.56
2098	NYSE	SCD	Fri, Sep 15, 2000	36.00	36.13	34.19	35.56
2097	NYSE	SCD	Thu, Sep 14, 2000	37.00	37.06	36.25	36.31
2096	NYSE	SCD	Wed, Sep 13, 2000	37.63	37.69	36.75	36.88
2095	NYSE	SCD	Tue, Sep 12, 2000	38.00	38.00	36.94	37.69
2094	NYSE	SCD	Mon, Sep 11, 2000	38.25	38.69	37.81	38.00
2093	NYSE	SCD	Fri, Sep 8, 2000	36.94	38.38	36.81	38.00
2092	NYSE	SCD	Thu, Sep 7, 2000	37.31	37.63	36.63	36.81
2091	NYSE	SCD	Wed, Sep 6, 2000	36.38	37.81	36.38	37.56
2090	NYSE	SCD	Tue, Sep 5, 2000	38.63	38.69	35.63	36.13
2089	NYSE	SCD	Fri, Sep 1, 2000	38.63	39.38	38.44	38.88
2088	NYSE	SCD	Thu, Aug 31, 2000	37.88	39.19	37.81	38.27
2087	NYSE	SCD	Wed, Aug 30, 2000	38.13	38.63	37.75	38.13
2086	NYSE	SCD	Tue, Aug 29, 2000	38.63	39.06	38.00	38.50
2085	NYSE	SCD	Mon, Aug 28, 2000	37.50	38.63	37.50	38.38
2084	NYSE	SCD	Fri, Aug 25, 2000	38.06	38.69	38.00	38.00
2083	NYSE	SCD	Thu, Aug 24, 2000	39.63	39.88	38.06	38.31
2082	NYSE	SCD	Wed, Aug 23, 2000	39.38	40.19	39.38	39.88
2081	NYSE	SCD	Tue, Aug 22, 2000	38.75	39.44	38.31	39.13
2080	NYSE	SCD	Mon, Aug 21, 2000	39.63	39.94	38.44	38.56
2079	NYSE	SCD	Fri, Aug 18, 2000	38.88	39.50	38.75	39.19
2078	NYSE	SCD	Thu, Aug 17, 2000	39.31	39.94	39.06	39.13
2077	NYSE	SCD	Wed, Aug 16, 2000	39.56	40.13	39.06	39.56
2076	NYSE	SCD	Tue, Aug 15, 2000	40.06	40.19	39.56	39.88
2075	NYSE	SCD	Mon, Aug 14, 2000	40.13	40.31	39.50	40.06
2074	NYSE	SCD	Fri, Aug 11, 2000	40.75	41.19	40.00	40.38
2073	NYSE	SCD	Thu, Aug 10, 2000	40.50	40.88	39.63	40.63
2072	NYSE	SCD	Wed, Aug 9, 2000	40.69	41.25	39.69	41.25
2071	NYSE	SCD	Tue, Aug 8, 2000	40.38	40.75	39.38	40.44
2070	NYSE	SCD	Mon, Aug 7, 2000	40.31	40.81	39.56	40.38
2069	NYSE	SCD	Fri, Aug 4, 2000	40.00	40.75	40.00	40.38
2068	NYSE	SCD	Thu, Aug 3, 2000	39.50	40.63	39.50	39.88
2067	NYSE	SCD	Wed, Aug 2, 2000	40.38	40.63	38.63	40.00
2066	NYSE	SCD	Tue, Aug 1, 2000	40.31	41.06	40.13	40.50
2065	NYSE	SCD	Mon, Jul 31, 2000	40.38	40.94	40.00	40.06
2064	NYSE	SCD	Fri, Jul 28, 2000	41.00	41.00	39.88	40.25
2063	NYSE	SCD	Thu, Jul 27, 2000	41.38	41.63	40.94	41.00
2062	NYSE	SCD	Wed, Jul 26, 2000	44.69	44.69	40.75	41.13
2061	NYSE	SCD	Tue, Jul 25, 2000	44.25	44.94	43.25	44.63
2060	NYSE	SCD	Mon, Jul 24, 2000	43.44	44.00	43.00	43.88
2059	NYSE	SCD	Fri, Jul 21, 2000	44.00	44.00	43.06	43.44
2058	NYSE	SCD	Thu, Jul 20, 2000	44.25	44.25	43.63	43.94
2057	NYSE	SCD	Wed, Jul 19, 2000	44.13	44.75	43.50	44.19
2056	NYSE	SCD	Tue, Jul 18, 2000	43.44	44.25	43.13	43.88
2055	NYSE	SCD	Mon, Jul 17, 2000	43.94	44.50	43.00	43.66
2054	NYSE	SCD	Fri, Jul 14, 2000	42.13	44.00	42.13	44.00
2053	NYSE	SCD	Thu, Jul 13, 2000	41.63	42.56	41.63	42.25
2052	NYSE	SCD	Wed, Jul 12, 2000	41.00	42.69	40.88	41.63
2051	NYSE	SCD	Tue, Jul 11, 2000	39.88	41.38	39.50	41.25
2050	NYSE	SCD	Mon, Jul 10, 2000	41.31	41.75	39.75	40.00
2049	NYSE	SCD	Fri, Jul 7, 2000	42.50	43.00	40.56	41.31
2048	NYSE	SCD	Thu, Jul 6, 2000	43.63	43.88	42.13	42.38
2047	NYSE	SCD	Wed, Jul 5, 2000	43.06	44.00	42.63	43.63
2046	NYSE	SCD	Mon, Jul 3, 2000	42.88	43.13	42.50	43.06
2045	NYSE	SCD	Fri, Jun 30, 2000	42.50	43.05	42.44	43.00
2044	NYSE	SCD	Thu, Jun 29, 2000	42.94	43.25	42.38	42.75
2043	NYSE	SCD	Wed, Jun 28, 2000	43.94	43.94	42.63	42.84
2042	NYSE	SCD	Tue, Jun 27, 2000	44.88	44.88	43.75	43.88
2041	NYSE	SCD	Mon, Jun 26, 2000	46.38	46.38	44.44	44.75
2040	NYSE	SCD	Fri, Jun 23, 2000	46.31	46.31	46.00	46.31
2039	NYSE	SCD	Thu, Jun 22, 2000	47.06	47.44	46.13	46.31
2038	NYSE	SCD	Wed, Jun 21, 2000	47.50	47.50	46.81	47.19
2037	NYSE	SCD	Tue, Jun 20, 2000	47.38	47.50	46.25	47.50
2036	NYSE	SCD	Mon, Jun 19, 2000	46.56	47.50	45.31	47.44
2035	NYSE	SCD	Fri, Jun 16, 2000	45.19	47.00	45.19	46.81
2034	NYSE	SCD	Thu, Jun 15, 2000	44.88	45.88	44.63	45.25
2033	NYSE	SCD	Wed, Jun 14, 2000	44.31	45.31	44.19	44.63
2032	NYSE	SCD	Tue, Jun 13, 2000	43.25	44.44	43.19	44.06
2031	NYSE	SCD	Mon, Jun 12, 2000	44.56	44.88	43.19	43.53
2030	NYSE	SCD	Fri, Jun 9, 2000	44.00	44.50	43.75	44.19
2029	NYSE	SCD	Thu, Jun 8, 2000	44.25	44.38	43.38	44.00
2028	NYSE	SCD	Wed, Jun 7, 2000	44.19	44.63	43.75	44.38
2027	NYSE	SCD	Tue, Jun 6, 2000	45.00	45.38	44.00	44.75
2026	NYSE	SCD	Mon, Jun 5, 2000	44.63	46.31	44.63	45.63
2025	NYSE	SCD	Fri, Jun 2, 2000	43.88	45.19	43.75	44.88
2024	NYSE	SCD	Thu, Jun 1, 2000	42.69	43.50	42.13	43.06
2023	NYSE	SCD	Wed, May 31, 2000	43.19	43.69	42.50	42.94
2022	NYSE	SCD	Tue, May 30, 2000	41.81	43.19	41.75	43.19
2021	NYSE	SCD	Fri, May 26, 2000	42.00	42.13	41.38	41.75
2020	NYSE	SCD	Thu, May 25, 2000	41.06	42.06	40.56	41.69
2019	NYSE	SCD	Wed, May 24, 2000	40.75	41.44	40.38	41.19
2018	NYSE	SCD	Tue, May 23, 2000	41.25	41.75	40.56	41.44
2017	NYSE	SCD	Mon, May 22, 2000	42.00	42.13	40.81	41.06
2016	NYSE	SCD	Fri, May 19, 2000	42.63	42.75	41.06	41.75
2015	NYSE	SCD	Thu, May 18, 2000	43.63	43.75	42.19	42.75
2014	NYSE	SCD	Wed, May 17, 2000	43.38	43.88	43.00	43.50
2013	NYSE	SCD	Tue, May 16, 2000	44.00	44.50	43.25	43.94
2012	NYSE	SCD	Mon, May 15, 2000	43.00	43.25	42.25	42.75
2011	NYSE	SCD	Fri, May 12, 2000	42.00	43.81	42.00	43.38
2010	NYSE	SCD	Thu, May 11, 2000	42.31	43.19	41.63	41.75
2009	NYSE	SCD	Wed, May 10, 2000	42.63	42.88	42.19	42.44
2008	NYSE	SCD	Tue, May 9, 2000	41.50	42.81	41.00	42.50
2007	NYSE	SCD	Mon, May 8, 2000	42.00	42.13	40.69	41.75
2006	NYSE	SCD	Fri, May 5, 2000	41.13	42.75	40.75	42.19
2005	NYSE	SCD	Thu, May 4, 2000	40.25	41.88	39.94	41.56
2004	NYSE	SCD	Wed, May 3, 2000	39.50	40.31	39.19	39.81
2003	NYSE	SCD	Tue, May 2, 2000	41.25	41.50	40.25	40.25
2002	NYSE	SCD	Mon, May 1, 2000	41.13	41.81	40.13	41.00
2001	NYSE	SCD	Fri, Apr 28, 2000	40.75	41.63	40.75	41.00
2000	NYSE	SCD	Thu, Apr 27, 2000	39.75	41.13	39.75	40.75
1999	NYSE	SCD	Wed, Apr 26, 2000	42.25	42.75	41.25	41.25
1998	NYSE	SCD	Tue, Apr 25, 2000	39.00	40.06	39.00	39.69
1997	NYSE	SCD	Mon, Apr 24, 2000	39.13	39.63	38.25	38.81
1996	NYSE	SCD	Thu, Apr 20, 2000	38.69	39.19	38.56	39.13
1995	NYSE	SCD	Wed, Apr 19, 2000	38.69	39.19	38.06	38.50
1994	NYSE	SCD	Tue, Apr 18, 2000	38.63	39.25	38.00	38.44
1993	NYSE	SCD	Mon, Apr 17, 2000	39.13	39.38	37.19	38.00
1992	NYSE	SCD	Fri, Apr 14, 2000	43.00	43.00	39.13	40.94
1991	NYSE	SCD	Thu, Apr 13, 2000	44.38	44.38	42.69	43.56
1990	NYSE	SCD	Wed, Apr 12, 2000	46.00	46.06	44.00	44.88
1989	NYSE	SCD	Tue, Apr 11, 2000	46.63	46.75	45.63	45.88
1988	NYSE	SCD	Mon, Apr 10, 2000	47.38	47.38	46.31	46.63
1987	NYSE	SCD	Fri, Apr 7, 2000	48.13	48.25	46.50	47.44
1986	NYSE	SCD	Thu, Apr 6, 2000	47.00	48.75	46.94	48.25
1985	NYSE	SCD	Wed, Apr 5, 2000	47.25	47.38	45.88	47.06
1984	NYSE	SCD	Tue, Apr 4, 2000	48.25	49.19	46.44	47.25
1983	NYSE	SCD	Mon, Apr 3, 2000	47.25	47.50	46.75	47.38
1982	NYSE	SCD	Fri, Mar 31, 2000	47.81	48.31	47.19	47.25
1981	NYSE	SCD	Thu, Mar 30, 2000	48.06	48.94	47.50	48.06
1980	NYSE	SCD	Wed, Mar 29, 2000	46.13	48.50	45.94	48.25
1979	NYSE	SCD	Tue, Mar 28, 2000	45.88	46.56	45.69	46.06
1978	NYSE	SCD	Mon, Mar 27, 2000	44.13	47.50	44.00	45.69
1977	NYSE	SCD	Fri, Mar 24, 2000	43.50	44.00	43.38	43.75
1976	NYSE	SCD	Thu, Mar 23, 2000	42.50	43.75	42.19	43.38
1975	NYSE	SCD	Wed, Mar 22, 2000	40.94	42.63	40.88	42.44
1974	NYSE	SCD	Tue, Mar 21, 2000	41.56	41.75	40.75	41.31
1973	NYSE	SCD	Mon, Mar 20, 2000	42.38	43.50	41.00	41.56
1972	NYSE	SCD	Fri, Mar 17, 2000	40.81	42.44	40.81	42.13
1971	NYSE	SCD	Thu, Mar 16, 2000	38.63	40.81	38.31	40.81
1970	NYSE	SCD	Wed, Mar 15, 2000	38.13	38.75	37.88	38.00
1969	NYSE	SCD	Tue, Mar 14, 2000	37.50	38.50	37.13	38.00
1968	NYSE	SCD	Mon, Mar 13, 2000	37.00	37.44	36.38	37.06
1967	NYSE	SCD	Fri, Mar 10, 2000	37.44	37.94	36.50	37.00
1966	NYSE	SCD	Thu, Mar 9, 2000	39.25	39.25	36.63	37.63
1965	NYSE	SCD	Wed, Mar 8, 2000	40.06	40.19	38.69	39.50
1964	NYSE	SCD	Tue, Mar 7, 2000	41.06	41.13	40.06	40.13
1963	NYSE	SCD	Mon, Mar 6, 2000	42.19	42.19	40.88	41.31
1962	NYSE	SCD	Fri, Mar 3, 2000	40.88	42.44	40.75	42.19
1961	NYSE	SCD	Thu, Mar 2, 2000	41.00	41.38	40.50	41.38
1960	NYSE	SCD	Wed, Mar 1, 2000	40.19	41.50	39.69	41.50
1959	NYSE	SCD	Tue, Feb 29, 2000	39.88	41.00	39.50	40.19
1958	NYSE	SCD	Mon, Feb 28, 2000	38.00	39.31	37.00	39.19
1957	NYSE	SCD	Fri, Feb 25, 2000	41.88	41.94	36.00	38.31
1956	NYSE	SCD	Thu, Feb 24, 2000	42.00	42.63	39.94	42.13
1955	NYSE	SCD	Wed, Feb 23, 2000	44.75	45.38	42.88	43.00
1954	NYSE	SCD	Tue, Feb 22, 2000	45.50	45.88	44.63	45.00
1953	NYSE	SCD	Fri, Feb 18, 2000	44.69	45.75	44.50	44.88
1952	NYSE	SCD	Thu, Feb 17, 2000	45.94	45.94	44.50	44.56
1951	NYSE	SCD	Wed, Feb 16, 2000	46.00	46.00	45.50	45.69
1950	NYSE	SCD	Tue, Feb 15, 2000	45.94	46.13	45.44	45.94
1949	NYSE	SCD	Mon, Feb 14, 2000	46.00	46.13	45.75	45.88
1948	NYSE	SCD	Fri, Feb 11, 2000	46.25	46.75	45.81	46.06
1947	NYSE	SCD	Thu, Feb 10, 2000	48.00	48.25	46.69	46.94
1946	NYSE	SCD	Wed, Feb 9, 2000	49.75	49.81	47.38	47.75
1945	NYSE	SCD	Tue, Feb 8, 2000	49.94	50.75	49.94	50.38
1944	NYSE	SCD	Mon, Feb 7, 2000	49.88	50.00	49.25	49.50
1943	NYSE	SCD	Fri, Feb 4, 2000	49.31	50.31	49.19	50.06
1942	NYSE	SCD	Thu, Feb 3, 2000	48.25	49.88	48.25	49.00
1941	NYSE	SCD	Wed, Feb 2, 2000	48.00	49.31	47.88	48.31
1940	NYSE	SCD	Tue, Feb 1, 2000	46.13	48.38	45.75	48.19
1939	NYSE	SCD	Mon, Jan 31, 2000	47.00	47.00	45.25	46.00
1938	NYSE	SCD	Fri, Jan 28, 2000	48.75	48.75	46.31	47.00
1937	NYSE	SCD	Thu, Jan 27, 2000	50.94	51.19	47.50	48.38
1936	NYSE	SCD	Wed, Jan 26, 2000	50.94	51.56	49.75	50.69
1935	NYSE	SCD	Tue, Jan 25, 2000	50.69	51.50	50.44	50.94
1934	NYSE	SCD	Mon, Jan 24, 2000	52.75	52.75	50.56	50.88
1933	NYSE	SCD	Fri, Jan 21, 2000	52.31	53.13	51.56	52.75
1932	NYSE	SCD	Thu, Jan 20, 2000	55.56	55.56	53.19	53.31
1931	NYSE	SCD	Wed, Jan 19, 2000	54.00	55.94	53.50	55.56
1930	NYSE	SCD	Tue, Jan 18, 2000	52.63	54.44	52.38	54.00
1929	NYSE	SCD	Fri, Jan 14, 2000	52.50	53.63	52.13	53.25
1928	NYSE	SCD	Thu, Jan 13, 2000	51.88	53.00	51.75	52.25
1927	NYSE	SCD	Wed, Jan 12, 2000	52.00	52.38	51.63	51.88
1926	NYSE	SCD	Tue, Jan 11, 2000	52.00	52.44	51.38	52.06
1925	NYSE	SCD	Mon, Jan 10, 2000	49.75	52.50	49.69	52.31
1924	NYSE	SCD	Fri, Jan 7, 2000	49.50	50.88	48.88	50.75
1923	NYSE	SCD	Thu, Jan 6, 2000	49.00	50.06	47.88	49.00
1922	NYSE	SCD	Wed, Jan 5, 2000	49.94	49.94	48.13	48.88
1921	NYSE	SCD	Tue, Jan 4, 2000	54.00	54.00	49.75	50.00
1920	NYSE	SCD	Mon, Jan 3, 2000	57.69	57.69	53.56	54.31
1919	NYSE	SCD	Fri, Dec 31, 1999	55.13	58.00	55.13	57.69
1918	NYSE	SCD	Thu, Dec 30, 1999	54.63	55.50	54.50	55.13
1917	NYSE	SCD	Wed, Dec 29, 1999	54.25	54.56	53.81	54.44
1916	NYSE	SCD	Tue, Dec 28, 1999	53.50	54.50	52.88	53.94
1915	NYSE	SCD	Mon, Dec 27, 1999	52.63	53.63	52.50	53.50
1914	NYSE	SCD	Thu, Dec 23, 1999	51.75	53.56	50.88	52.44
1913	NYSE	SCD	Wed, Dec 22, 1999	53.00	53.44	51.75	52.00
1912	NYSE	SCD	Tue, Dec 21, 1999	56.25	56.38	54.63	54.88
1911	NYSE	SCD	Mon, Dec 20, 1999	57.00	58.00	55.44	55.75
1910	NYSE	SCD	Fri, Dec 17, 1999	58.00	58.38	57.31	58.06
1909	NYSE	SCD	Thu, Dec 16, 1999	55.38	57.31	55.25	57.31
1908	NYSE	SCD	Wed, Dec 15, 1999	57.00	57.19	55.50	55.56
1907	NYSE	SCD	Tue, Dec 14, 1999	57.50	57.56	55.69	56.13
1906	NYSE	SCD	Mon, Dec 13, 1999	55.75	57.88	55.75	57.00
1905	NYSE	SCD	Fri, Dec 10, 1999	55.13	56.00	54.69	55.75
1904	NYSE	SCD	Thu, Dec 9, 1999	55.50	57.06	53.56	54.44
1903	NYSE	SCD	Wed, Dec 8, 1999	52.38	53.44	51.50	53.25
1902	NYSE	SCD	Tue, Dec 7, 1999	50.50	52.94	50.13	52.44
1901	NYSE	SCD	Mon, Dec 6, 1999	50.88	51.25	50.00	50.00
1900	NYSE	SCD	Fri, Dec 3, 1999	49.25	50.94	49.25	50.88
1899	NYSE	SCD	Thu, Dec 2, 1999	47.25	48.63	47.00	48.44
1898	NYSE	SCD	Wed, Dec 1, 1999	46.50	47.06	46.50	46.50
1897	NYSE	SCD	Tue, Nov 30, 1999	46.19	48.06	46.19	47.00
1896	NYSE	SCD	Mon, Nov 29, 1999	46.06	46.19	45.25	46.13
1895	NYSE	SCD	Fri, Nov 26, 1999	46.88	46.88	45.81	46.06
1894	NYSE	SCD	Wed, Nov 24, 1999	47.19	47.50	46.06	46.56
1893	NYSE	SCD	Tue, Nov 23, 1999	47.13	47.75	46.75	47.19
1892	NYSE	SCD	Mon, Nov 22, 1999	46.31	47.19	46.06	47.13
1891	NYSE	SCD	Fri, Nov 19, 1999	45.50	47.13	44.94	46.31
1890	NYSE	SCD	Thu, Nov 18, 1999	44.44	45.56	43.88	45.38
1889	NYSE	SCD	Wed, Nov 17, 1999	42.31	44.88	41.75	44.50
1888	NYSE	SCD	Tue, Nov 16, 1999	40.31	42.44	40.31	42.31
1887	NYSE	SCD	Mon, Nov 15, 1999	40.63	40.75	39.69	40.56
1886	NYSE	SCD	Fri, Nov 12, 1999	40.13	40.81	39.81	40.63
1885	NYSE	SCD	Thu, Nov 11, 1999	40.25	40.25	39.44	40.06
1884	NYSE	SCD	Wed, Nov 10, 1999	39.50	40.31	39.25	40.25
1883	NYSE	SCD	Tue, Nov 9, 1999	39.25	40.19	38.81	40.06
1882	NYSE	SCD	Mon, Nov 8, 1999	38.75	39.75	38.25	39.13
1881	NYSE	SCD	Fri, Nov 5, 1999	38.69	39.63	38.50	38.75
1880	NYSE	SCD	Thu, Nov 4, 1999	38.50	39.00	38.25	38.63
1879	NYSE	SCD	Wed, Nov 3, 1999	39.00	39.13	38.38	38.69
1878	NYSE	SCD	Tue, Nov 2, 1999	39.00	39.63	38.75	39.00
1877	NYSE	SCD	Mon, Nov 1, 1999	41.00	41.00	39.25	39.38
1876	NYSE	SCD	Fri, Oct 29, 1999	41.25	41.38	40.44	40.63
1875	NYSE	SCD	Thu, Oct 28, 1999	38.88	39.50	38.81	39.50
1874	NYSE	SCD	Wed, Oct 27, 1999	37.50	39.06	37.44	38.13
1873	NYSE	SCD	Tue, Oct 26, 1999	39.00	39.13	36.44	37.38
1872	NYSE	SCD	Mon, Oct 25, 1999	40.44	40.44	39.00	39.19
1871	NYSE	SCD	Fri, Oct 22, 1999	38.75	40.88	38.75	40.56
1870	NYSE	SCD	Thu, Oct 21, 1999	37.69	38.94	37.13	38.69
1869	NYSE	SCD	Wed, Oct 20, 1999	36.75	37.88	36.75	37.69
1868	NYSE	SCD	Tue, Oct 19, 1999	37.63	38.50	36.19	36.25
1867	NYSE	SCD	Mon, Oct 18, 1999	37.75	38.00	36.38	36.88
1866	NYSE	SCD	Fri, Oct 15, 1999	37.13	37.75	36.88	37.50
1865	NYSE	SCD	Thu, Oct 14, 1999	36.00	38.50	35.25	37.50
1864	NYSE	SCD	Wed, Oct 13, 1999	38.25	38.88	35.63	35.75
1863	NYSE	SCD	Tue, Oct 12, 1999	40.31	40.31	38.69	39.00
1862	NYSE	SCD	Mon, Oct 11, 1999	40.38	40.50	39.75	40.19
1861	NYSE	SCD	Fri, Oct 8, 1999	41.94	41.94	40.25	40.56
1860	NYSE	SCD	Thu, Oct 7, 1999	41.13	42.38	40.63	41.94
1859	NYSE	SCD	Wed, Oct 6, 1999	40.63	41.13	40.31	40.94
1858	NYSE	SCD	Tue, Oct 5, 1999	40.88	41.25	40.00	40.50
1857	NYSE	SCD	Mon, Oct 4, 1999	40.44	41.00	40.44	40.75
1856	NYSE	SCD	Fri, Oct 1, 1999	42.00	42.13	40.00	40.56
1855	NYSE	SCD	Thu, Sep 30, 1999	39.88	41.13	39.00	41.13
1854	NYSE	SCD	Wed, Sep 29, 1999	37.88	39.50	37.63	39.25
1853	NYSE	SCD	Tue, Sep 28, 1999	38.00	38.13	37.00	37.75
1852	NYSE	SCD	Mon, Sep 27, 1999	38.00	38.69	37.56	38.13
1851	NYSE	SCD	Fri, Sep 24, 1999	36.25	38.13	36.25	37.88
1850	NYSE	SCD	Thu, Sep 23, 1999	38.13	38.75	36.38	36.50
1849	NYSE	SCD	Wed, Sep 22, 1999	38.25	38.50	37.75	38.00
1848	NYSE	SCD	Tue, Sep 21, 1999	39.00	39.00	37.81	37.94
1847	NYSE	SCD	Mon, Sep 20, 1999	38.94	39.00	37.63	38.69
1846	NYSE	SCD	Fri, Sep 17, 1999	38.00	39.19	36.38	38.81
1845	NYSE	SCD	Thu, Sep 16, 1999	38.25	38.44	37.56	38.00
1844	NYSE	SCD	Wed, Sep 15, 1999	39.25	39.38	38.31	38.50
1843	NYSE	SCD	Tue, Sep 14, 1999	39.19	39.50	38.56	38.94
1842	NYSE	SCD	Mon, Sep 13, 1999	39.13	39.88	39.06	39.50
1841	NYSE	SCD	Fri, Sep 10, 1999	38.63	39.88	38.13	39.19
1840	NYSE	SCD	Thu, Sep 9, 1999	38.75	38.75	37.38	38.19
1839	NYSE	SCD	Wed, Sep 8, 1999	39.75	39.75	38.38	39.00
1838	NYSE	SCD	Tue, Sep 7, 1999	40.50	40.50	39.56	39.69
1837	NYSE	SCD	Fri, Sep 3, 1999	39.56	40.94	39.56	40.81
1836	NYSE	SCD	Thu, Sep 2, 1999	39.50	39.56	38.50	39.44
1835	NYSE	SCD	Wed, Sep 1, 1999	39.63	40.00	39.31	39.94
1834	NYSE	SCD	Tue, Aug 31, 1999	39.56	40.63	39.50	39.63
1833	NYSE	SCD	Mon, Aug 30, 1999	39.19	40.13	39.19	39.56
1832	NYSE	SCD	Fri, Aug 27, 1999	38.88	39.88	38.88	39.19
1831	NYSE	SCD	Thu, Aug 26, 1999	38.63	39.75	38.38	39.00
1830	NYSE	SCD	Wed, Aug 25, 1999	38.88	38.94	37.88	38.75
1829	NYSE	SCD	Tue, Aug 24, 1999	38.75	39.00	38.00	38.75
1828	NYSE	SCD	Mon, Aug 23, 1999	39.00	39.75	39.00	39.06
1827	NYSE	SCD	Fri, Aug 20, 1999	39.75	39.75	38.69	39.00
1826	NYSE	SCD	Thu, Aug 19, 1999	40.06	40.19	39.63	39.88
1825	NYSE	SCD	Wed, Aug 18, 1999	40.50	41.25	40.00	40.94
1824	NYSE	SCD	Tue, Aug 17, 1999	40.75	41.38	40.50	40.75
1823	NYSE	SCD	Mon, Aug 16, 1999	39.00	40.00	39.00	40.00
1822	NYSE	SCD	Fri, Aug 13, 1999	40.44	40.63	39.00	39.25
1821	NYSE	SCD	Thu, Aug 12, 1999	39.81	40.44	39.50	40.06
1820	NYSE	SCD	Wed, Aug 11, 1999	38.88	39.81	38.31	39.56
1819	NYSE	SCD	Tue, Aug 10, 1999	39.81	39.88	38.13	38.63
1818	NYSE	SCD	Mon, Aug 9, 1999	40.25	40.25	39.31	39.56
1817	NYSE	SCD	Fri, Aug 6, 1999	40.00	40.19	39.38	40.13
1816	NYSE	SCD	Thu, Aug 5, 1999	40.25	41.06	39.50	40.38
1815	NYSE	SCD	Wed, Aug 4, 1999	41.00	41.00	40.00	40.13
1814	NYSE	SCD	Tue, Aug 3, 1999	40.75	41.50	40.69	40.94
1813	NYSE	SCD	Mon, Aug 2, 1999	41.50	41.75	40.50	40.75
1812	NYSE	SCD	Fri, Jul 30, 1999	42.06	42.06	40.50	42.00
1811	NYSE	SCD	Thu, Jul 29, 1999	41.94	42.25	41.44	42.06
1810	NYSE	SCD	Wed, Jul 28, 1999	40.88	42.38	40.75	41.94
1809	NYSE	SCD	Tue, Jul 27, 1999	41.00	42.19	40.88	41.06
1808	NYSE	SCD	Mon, Jul 26, 1999	41.06	41.75	40.63	40.88
1807	NYSE	SCD	Fri, Jul 23, 1999	40.75	41.63	40.63	41.06
1806	NYSE	SCD	Thu, Jul 22, 1999	41.63	41.88	40.50	40.69
1805	NYSE	SCD	Wed, Jul 21, 1999	42.13	42.50	41.50	41.94
1804	NYSE	SCD	Tue, Jul 20, 1999	42.50	42.50	41.75	42.25
1803	NYSE	SCD	Mon, Jul 19, 1999	43.75	44.25	42.00	42.50
1802	NYSE	SCD	Fri, Jul 16, 1999	43.00	44.00	42.69	43.75
1801	NYSE	SCD	Thu, Jul 15, 1999	86.00	87.50	86.00	87.00
1800	NYSE	SCD	Wed, Jul 14, 1999	87.31	87.31	85.38	85.56
1799	NYSE	SCD	Tue, Jul 13, 1999	87.25	88.25	86.88	87.25
1798	NYSE	SCD	Mon, Jul 12, 1999	87.88	88.38	86.75	87.50
1797	NYSE	SCD	Fri, Jul 9, 1999	88.00	88.13	87.44	88.13
1796	NYSE	SCD	Thu, Jul 8, 1999	87.25	88.63	87.13	87.81
1795	NYSE	SCD	Wed, Jul 7, 1999	87.19	87.88	86.94	87.50
1794	NYSE	SCD	Tue, Jul 6, 1999	85.88	87.56	85.69	86.94
1793	NYSE	SCD	Fri, Jul 2, 1999	85.69	85.88	84.63	85.38
1792	NYSE	SCD	Thu, Jul 1, 1999	86.63	86.88	84.63	85.75
1791	NYSE	SCD	Wed, Jun 30, 1999	86.00	86.63	84.63	86.63
1790	NYSE	SCD	Tue, Jun 29, 1999	85.00	86.50	84.31	86.19
1789	NYSE	SCD	Mon, Jun 28, 1999	83.38	85.25	83.25	85.19
1788	NYSE	SCD	Fri, Jun 25, 1999	84.69	85.50	83.00	83.19
1787	NYSE	SCD	Thu, Jun 24, 1999	85.88	87.00	82.06	84.94
1786	NYSE	SCD	Wed, Jun 23, 1999	80.88	84.13	80.13	83.88
1785	NYSE	SCD	Tue, Jun 22, 1999	80.69	80.94	80.06	80.69
1784	NYSE	SCD	Mon, Jun 21, 1999	80.81	80.94	80.50	80.63
1783	NYSE	SCD	Fri, Jun 18, 1999	81.00	81.13	80.06	81.00
1782	NYSE	SCD	Thu, Jun 17, 1999	80.13	81.56	79.63	80.94
1781	NYSE	SCD	Wed, Jun 16, 1999	78.25	80.88	78.25	80.13
1780	NYSE	SCD	Tue, Jun 15, 1999	77.63	79.19	77.00	78.50
1779	NYSE	SCD	Mon, Jun 14, 1999	78.44	78.75	77.25	77.38
1778	NYSE	SCD	Fri, Jun 11, 1999	78.75	78.88	77.50	78.31
1777	NYSE	SCD	Thu, Jun 10, 1999	78.81	78.94	77.75	78.56
1776	NYSE	SCD	Wed, Jun 9, 1999	79.31	80.13	79.31	79.81
1775	NYSE	SCD	Tue, Jun 8, 1999	79.19	79.44	78.38	79.06
1774	NYSE	SCD	Mon, Jun 7, 1999	79.44	79.63	77.81	78.94
1773	NYSE	SCD	Fri, Jun 4, 1999	78.00	79.44	77.88	79.44
1772	NYSE	SCD	Thu, Jun 3, 1999	78.63	79.00	77.31	78.25
1771	NYSE	SCD	Wed, Jun 2, 1999	77.50	79.00	77.25	78.56
1770	NYSE	SCD	Tue, Jun 1, 1999	76.88	79.75	76.00	79.38
1769	NYSE	SCD	Fri, May 28, 1999	75.50	76.13	75.25	75.75
1768	NYSE	SCD	Thu, May 27, 1999	75.69	76.63	75.00	75.75
1767	NYSE	SCD	Wed, May 26, 1999	72.50	76.00	72.50	75.94
1766	NYSE	SCD	Tue, May 25, 1999	74.56	74.63	71.25	72.50
1765	NYSE	SCD	Mon, May 24, 1999	76.94	76.94	73.94	76.06
1764	NYSE	SCD	Fri, May 21, 1999	76.06	77.06	75.94	76.69
1763	NYSE	SCD	Thu, May 20, 1999	76.00	77.63	75.94	76.13
1762	NYSE	SCD	Wed, May 19, 1999	80.25	80.38	77.50	77.88
1761	NYSE	SCD	Tue, May 18, 1999	80.25	81.56	80.06	80.25
1760	NYSE	SCD	Mon, May 17, 1999	78.81	80.75	78.75	80.25
1759	NYSE	SCD	Fri, May 14, 1999	78.50	79.00	77.50	78.81
1758	NYSE	SCD	Thu, May 13, 1999	80.00	80.75	79.00	79.06
1757	NYSE	SCD	Wed, May 12, 1999	76.50	79.63	75.88	79.13
1756	NYSE	SCD	Tue, May 11, 1999	75.00	76.25	74.13	75.81
1755	NYSE	SCD	Mon, May 10, 1999	74.75	75.06	73.94	74.75
1754	NYSE	SCD	Fri, May 7, 1999	76.00	76.00	74.81	75.00
1753	NYSE	SCD	Thu, May 6, 1999	75.75	76.00	75.38	76.00
1752	NYSE	SCD	Wed, May 5, 1999	75.56	76.13	74.88	76.00
1751	NYSE	SCD	Tue, May 4, 1999	77.50	77.50	75.38	75.50
1750	NYSE	SCD	Mon, May 3, 1999	77.50	77.50	76.00	77.25
1749	NYSE	SCD	Fri, Apr 30, 1999	78.50	80.00	76.75	77.56
1748	NYSE	SCD	Thu, Apr 29, 1999	78.25	80.00	77.50	78.50
1747	NYSE	SCD	Wed, Apr 28, 1999	80.31	80.88	78.00	78.00
1746	NYSE	SCD	Tue, Apr 27, 1999	79.75	80.31	77.69	80.31
1745	NYSE	SCD	Mon, Apr 26, 1999	75.38	77.69	75.38	77.50
1744	NYSE	SCD	Fri, Apr 23, 1999	74.94	76.19	74.44	75.13
1743	NYSE	SCD	Thu, Apr 22, 1999	73.00	75.19	72.75	74.94
1742	NYSE	SCD	Wed, Apr 21, 1999	70.63	72.50	70.38	72.31
1741	NYSE	SCD	Tue, Apr 20, 1999	69.75	72.50	69.75	70.81
1740	NYSE	SCD	Mon, Apr 19, 1999	71.88	74.50	69.19	69.19
1739	NYSE	SCD	Fri, Apr 16, 1999	72.13	72.94	71.00	71.88
1738	NYSE	SCD	Thu, Apr 15, 1999	74.00	74.00	72.06	72.13
1737	NYSE	SCD	Wed, Apr 14, 1999	75.13	75.38	74.44	74.50
1736	NYSE	SCD	Tue, Apr 13, 1999	75.56	75.56	75.00	75.31
1735	NYSE	SCD	Mon, Apr 12, 1999	75.75	75.94	75.38	75.50
1734	NYSE	SCD	Fri, Apr 9, 1999	75.94	76.25	75.31	76.00
1733	NYSE	SCD	Thu, Apr 8, 1999	75.13	76.25	74.69	75.94
1732	NYSE	SCD	Wed, Apr 7, 1999	76.38	76.50	74.25	74.81
1731	NYSE	SCD	Tue, Apr 6, 1999	77.88	78.38	75.13	75.88
1730	NYSE	SCD	Mon, Apr 5, 1999	76.19	78.44	75.88	78.25
1729	NYSE	SCD	Thu, Apr 1, 1999	78.75	78.88	75.50	76.44
1728	NYSE	SCD	Wed, Mar 31, 1999	78.75	78.75	77.44	77.88
1727	NYSE	SCD	Tue, Mar 30, 1999	77.13	79.50	77.00	78.69
1726	NYSE	SCD	Mon, Mar 29, 1999	75.69	77.94	75.69	77.00
1725	NYSE	SCD	Fri, Mar 26, 1999	76.75	76.75	74.75	75.44
1724	NYSE	SCD	Thu, Mar 25, 1999	72.75	77.25	72.63	77.25
1723	NYSE	SCD	Wed, Mar 24, 1999	69.75	72.63	69.63	72.06
1722	NYSE	SCD	Tue, Mar 23, 1999	71.00	71.00	68.81	69.75
1721	NYSE	SCD	Mon, Mar 22, 1999	71.75	71.94	70.25	70.75
1720	NYSE	SCD	Fri, Mar 19, 1999	74.06	74.06	71.50	71.94
1719	NYSE	SCD	Thu, Mar 18, 1999	73.88	74.50	73.75	74.06
1718	NYSE	SCD	Wed, Mar 17, 1999	75.88	76.13	73.25	73.50
1717	NYSE	SCD	Tue, Mar 16, 1999	76.25	76.25	75.31	75.56
1716	NYSE	SCD	Mon, Mar 15, 1999	76.06	77.19	75.63	76.19
1715	NYSE	SCD	Fri, Mar 12, 1999	77.63	77.63	75.25	76.13
1714	NYSE	SCD	Thu, Mar 11, 1999	76.88	77.63	76.13	77.63
1713	NYSE	SCD	Wed, Mar 10, 1999	77.63	77.63	75.63	76.63
1712	NYSE	SCD	Tue, Mar 9, 1999	76.38	77.88	76.25	77.63
1711	NYSE	SCD	Mon, Mar 8, 1999	76.13	76.50	75.06	76.50
1710	NYSE	SCD	Fri, Mar 5, 1999	75.00	76.13	74.38	76.13
1709	NYSE	SCD	Thu, Mar 4, 1999	74.25	74.94	73.00	74.94
1708	NYSE	SCD	Wed, Mar 3, 1999	74.19	74.69	72.81	74.38
1707	NYSE	SCD	Tue, Mar 2, 1999	75.00	75.13	74.06	74.31
1706	NYSE	SCD	Mon, Mar 1, 1999	74.75	75.13	73.88	75.13
1705	NYSE	SCD	Fri, Feb 26, 1999	75.81	75.81	73.75	74.81
1704	NYSE	SCD	Thu, Feb 25, 1999	75.00	75.63	74.00	75.63
1703	NYSE	SCD	Wed, Feb 24, 1999	76.63	76.94	75.00	75.63
1702	NYSE	SCD	Tue, Feb 23, 1999	77.63	77.75	76.63	77.00
1701	NYSE	SCD	Mon, Feb 22, 1999	76.44	78.75	76.13	78.13
1700	NYSE	SCD	Fri, Feb 19, 1999	77.06	77.50	76.38	76.44
1699	NYSE	SCD	Thu, Feb 18, 1999	75.69	76.81	75.25	76.81
1698	NYSE	SCD	Wed, Feb 17, 1999	75.63	76.50	75.31	75.94
1697	NYSE	SCD	Tue, Feb 16, 1999	75.63	76.75	75.63	76.19
1696	NYSE	SCD	Fri, Feb 12, 1999	77.00	77.00	75.31	75.38
1695	NYSE	SCD	Thu, Feb 11, 1999	72.44	77.38	72.44	77.25
1694	NYSE	SCD	Wed, Feb 10, 1999	72.75	73.25	72.25	72.50
1693	NYSE	SCD	Tue, Feb 9, 1999	75.00	75.00	72.69	72.75
1692	NYSE	SCD	Mon, Feb 8, 1999	75.50	75.94	74.81	75.38
1691	NYSE	SCD	Fri, Feb 5, 1999	75.88	76.94	74.25	75.75
1690	NYSE	SCD	Thu, Feb 4, 1999	76.50	76.88	75.69	76.00
1689	NYSE	SCD	Wed, Feb 3, 1999	77.19	77.19	76.13	76.25
1688	NYSE	SCD	Tue, Feb 2, 1999	78.00	78.00	75.88	77.13
1687	NYSE	SCD	Mon, Feb 1, 1999	79.06	79.06	77.25	77.94
1686	NYSE	SCD	Fri, Jan 29, 1999	78.50	80.50	78.00	79.13
1685	NYSE	SCD	Thu, Jan 28, 1999	74.75	79.13	74.75	78.56
1684	NYSE	SCD	Wed, Jan 27, 1999	74.06	75.31	73.63	74.50
1683	NYSE	SCD	Tue, Jan 26, 1999	73.75	74.38	72.88	74.25
1682	NYSE	SCD	Mon, Jan 25, 1999	75.00	75.00	73.13	73.56
1681	NYSE	SCD	Fri, Jan 22, 1999	75.13	75.94	74.63	75.44
1680	NYSE	SCD	Thu, Jan 21, 1999	74.13	75.63	73.31	75.44
1679	NYSE	SCD	Wed, Jan 20, 1999	74.44	74.81	73.25	74.00
1678	NYSE	SCD	Tue, Jan 19, 1999	75.00	75.25	73.38	74.69
1677	NYSE	SCD	Fri, Jan 15, 1999	75.00	76.00	74.50	75.00
1676	NYSE	SCD	Thu, Jan 14, 1999	76.38	76.38	74.25	74.44
1675	NYSE	SCD	Wed, Jan 13, 1999	76.75	77.00	74.50	75.88
1674	NYSE	SCD	Tue, Jan 12, 1999	76.63	77.31	75.31	77.31
1673	NYSE	SCD	Mon, Jan 11, 1999	77.00	78.13	76.00	76.63
1672	NYSE	SCD	Fri, Jan 8, 1999	75.38	76.88	75.13	76.75
1671	NYSE	SCD	Thu, Jan 7, 1999	76.94	77.38	75.00	75.88
1670	NYSE	SCD	Wed, Jan 6, 1999	78.13	78.38	76.69	77.38
1669	NYSE	SCD	Tue, Jan 5, 1999	79.00	79.00	77.50	77.88
1668	NYSE	SCD	Mon, Jan 4, 1999	78.75	80.00	76.00	80.00
1667	NYSE	SCD	Thu, Dec 31, 1998	79.06	79.75	78.38	79.75
1666	NYSE	SCD	Wed, Dec 30, 1998	79.00	79.63	78.13	79.06
1665	NYSE	SCD	Tue, Dec 29, 1998	76.63	80.63	76.13	79.00
1664	NYSE	SCD	Mon, Dec 28, 1998	75.38	76.94	74.88	76.38
1663	NYSE	SCD	Thu, Dec 24, 1998	75.38	75.75	74.63	75.63
1662	NYSE	SCD	Wed, Dec 23, 1998	72.56	75.50	72.50	75.38
1661	NYSE	SCD	Tue, Dec 22, 1998	73.69	74.81	72.75	72.81
1660	NYSE	SCD	Mon, Dec 21, 1998	72.88	75.31	72.88	74.31
1659	NYSE	SCD	Fri, Dec 18, 1998	72.50	73.06	71.75	73.00
1658	NYSE	SCD	Thu, Dec 17, 1998	66.88	71.75	66.63	71.75
1657	NYSE	SCD	Wed, Dec 16, 1998	66.81	66.81	66.06	66.75
1656	NYSE	SCD	Tue, Dec 15, 1998	65.81	67.06	65.50	67.06
1655	NYSE	SCD	Mon, Dec 14, 1998	66.00	67.00	64.91	65.75
1654	NYSE	SCD	Fri, Dec 11, 1998	65.31	66.25	65.00	65.75
1653	NYSE	SCD	Thu, Dec 10, 1998	67.63	68.25	65.31	65.31
1652	NYSE	SCD	Wed, Dec 9, 1998	66.69	68.19	65.75	67.63
1651	NYSE	SCD	Tue, Dec 8, 1998	67.38	67.50	65.25	66.44
1650	NYSE	SCD	Mon, Dec 7, 1998	66.44	67.50	65.56	67.31
1649	NYSE	SCD	Fri, Dec 4, 1998	66.75	68.13	66.44	66.94
1648	NYSE	SCD	Thu, Dec 3, 1998	66.13	67.25	66.13	66.25
1647	NYSE	SCD	Wed, Dec 2, 1998	66.88	66.88	65.13	66.25
1646	NYSE	SCD	Tue, Dec 1, 1998	67.63	67.75	66.38	66.81
1645	NYSE	SCD	Mon, Nov 30, 1998	69.94	70.38	68.69	68.75
1644	NYSE	SCD	Fri, Nov 27, 1998	70.44	70.50	69.75	69.88
1643	NYSE	SCD	Wed, Nov 25, 1998	71.00	71.31	70.13	70.56
1642	NYSE	SCD	Tue, Nov 24, 1998	71.13	71.13	69.56	70.63
1641	NYSE	SCD	Mon, Nov 23, 1998	70.00	70.50	69.50	70.31
1640	NYSE	SCD	Fri, Nov 20, 1998	69.63	70.50	68.94	69.31
1639	NYSE	SCD	Thu, Nov 19, 1998	66.50	69.44	66.50	68.75
1638	NYSE	SCD	Wed, Nov 18, 1998	65.50	67.94	65.50	66.69
1637	NYSE	SCD	Tue, Nov 17, 1998	65.25	66.44	65.25	65.88
1636	NYSE	SCD	Mon, Nov 16, 1998	65.50	66.25	64.31	65.38
1635	NYSE	SCD	Fri, Nov 13, 1998	64.13	65.25	64.13	65.25
1634	NYSE	SCD	Thu, Nov 12, 1998	65.06	66.50	64.31	64.50
1633	NYSE	SCD	Wed, Nov 11, 1998	65.00	65.50	63.63	65.06
1632	NYSE	SCD	Tue, Nov 10, 1998	65.50	65.63	62.13	65.00
1631	NYSE	SCD	Mon, Nov 9, 1998	65.00	66.25	63.50	65.50
1630	NYSE	SCD	Fri, Nov 6, 1998	62.63	64.94	62.00	64.44
1629	NYSE	SCD	Thu, Nov 5, 1998	60.69	62.38	60.13	62.38
1628	NYSE	SCD	Wed, Nov 4, 1998	61.50	61.50	59.94	60.69
1627	NYSE	SCD	Tue, Nov 3, 1998	59.69	59.94	58.69	59.75
1626	NYSE	SCD	Mon, Nov 2, 1998	58.44	60.00	57.88	59.94
1625	NYSE	SCD	Fri, Oct 30, 1998	56.63	59.13	56.63	58.50
1624	NYSE	SCD	Thu, Oct 29, 1998	54.88	56.63	54.69	56.63
1623	NYSE	SCD	Wed, Oct 28, 1998	54.94	55.63	54.63	55.06
1622	NYSE	SCD	Tue, Oct 27, 1998	54.50	55.38	54.13	54.94
1621	NYSE	SCD	Mon, Oct 26, 1998	53.75	53.75	52.13	52.13
1620	NYSE	SCD	Fri, Oct 23, 1998	54.50	54.63	53.19	53.50
1619	NYSE	SCD	Thu, Oct 22, 1998	54.13	55.75	54.00	54.81
1618	NYSE	SCD	Wed, Oct 21, 1998	53.88	54.81	53.75	54.50
1617	NYSE	SCD	Tue, Oct 20, 1998	53.50	55.25	53.50	53.88
1616	NYSE	SCD	Mon, Oct 19, 1998	51.31	53.50	51.25	53.00
1615	NYSE	SCD	Fri, Oct 16, 1998	52.25	52.38	51.31	51.69
1614	NYSE	SCD	Thu, Oct 15, 1998	49.38	51.50	49.00	51.50
1613	NYSE	SCD	Wed, Oct 14, 1998	48.25	49.88	48.25	49.25
1612	NYSE	SCD	Tue, Oct 13, 1998	48.63	48.88	48.00	48.38
1611	NYSE	SCD	Mon, Oct 12, 1998	48.25	49.06	47.81	48.50
1610	NYSE	SCD	Fri, Oct 9, 1998	47.25	48.13	46.63	47.81
1609	NYSE	SCD	Thu, Oct 8, 1998	45.25	47.13	45.13	47.13
1608	NYSE	SCD	Wed, Oct 7, 1998	47.63	47.88	46.31	47.00
1607	NYSE	SCD	Tue, Oct 6, 1998	48.50	49.13	46.75	47.63
1606	NYSE	SCD	Mon, Oct 5, 1998	49.63	49.63	46.88	48.00
1605	NYSE	SCD	Fri, Oct 2, 1998	49.88	50.50	48.19	49.75
1604	NYSE	SCD	Thu, Oct 1, 1998	53.00	53.13	49.25	49.88
1603	NYSE	SCD	Wed, Sep 30, 1998	54.69	54.81	53.50	53.94
1602	NYSE	SCD	Tue, Sep 29, 1998	54.94	55.69	54.63	54.94
1601	NYSE	SCD	Mon, Sep 28, 1998	54.69	56.00	54.13	54.94
1600	NYSE	SCD	Fri, Sep 25, 1998	54.88	55.75	54.00	54.63
1599	NYSE	SCD	Thu, Sep 24, 1998	56.50	56.63	54.25	54.88
1598	NYSE	SCD	Wed, Sep 23, 1998	54.63	56.50	54.50	56.50
1597	NYSE	SCD	Tue, Sep 22, 1998	54.13	54.75	54.00	54.44
1596	NYSE	SCD	Mon, Sep 21, 1998	54.00	54.75	53.75	54.13
1595	NYSE	SCD	Fri, Sep 18, 1998	54.38	55.00	54.19	54.69
1594	NYSE	SCD	Thu, Sep 17, 1998	53.63	53.63	52.75	53.44
1593	NYSE	SCD	Wed, Sep 16, 1998	52.63	53.88	52.25	53.81
1592	NYSE	SCD	Tue, Sep 15, 1998	53.25	53.25	51.75	53.25
1591	NYSE	SCD	Mon, Sep 14, 1998	52.50	53.44	52.38	53.38
1590	NYSE	SCD	Fri, Sep 11, 1998	51.88	53.00	51.50	52.38
1589	NYSE	SCD	Thu, Sep 10, 1998	53.63	53.63	52.25	52.50
1588	NYSE	SCD	Wed, Sep 9, 1998	55.38	55.63	52.88	53.88
1587	NYSE	SCD	Tue, Sep 8, 1998	52.25	54.63	52.25	54.63
1586	NYSE	SCD	Fri, Sep 4, 1998	52.88	53.13	50.50	52.19
1585	NYSE	SCD	Thu, Sep 3, 1998	54.88	54.88	52.63	52.81
1584	NYSE	SCD	Wed, Sep 2, 1998	56.00	56.44	55.56	55.63
1583	NYSE	SCD	Tue, Sep 1, 1998	57.00	57.13	55.38	56.00
1582	NYSE	SCD	Mon, Aug 31, 1998	60.06	60.25	57.00	57.00
1581	NYSE	SCD	Fri, Aug 28, 1998	61.63	61.63	59.88	60.00
1580	NYSE	SCD	Thu, Aug 27, 1998	64.19	64.56	60.88	61.63
1579	NYSE	SCD	Wed, Aug 26, 1998	64.44	65.00	64.00	64.69
1578	NYSE	SCD	Tue, Aug 25, 1998	64.75	65.25	64.38	64.88
1577	NYSE	SCD	Mon, Aug 24, 1998	64.00	64.50	63.50	64.50
1576	NYSE	SCD	Fri, Aug 21, 1998	63.56	64.25	62.44	64.25
1575	NYSE	SCD	Thu, Aug 20, 1998	62.31	64.44	61.63	64.13
1574	NYSE	SCD	Wed, Aug 19, 1998	60.25	63.00	59.50	62.31
1573	NYSE	SCD	Tue, Aug 18, 1998	58.50	60.13	58.50	60.00
1572	NYSE	SCD	Mon, Aug 17, 1998	58.94	59.25	58.06	59.00
1571	NYSE	SCD	Fri, Aug 14, 1998	58.88	59.38	57.88	59.00
1570	NYSE	SCD	Thu, Aug 13, 1998	57.50	58.75	57.06	58.63
1569	NYSE	SCD	Wed, Aug 12, 1998	57.63	57.81	56.69	57.00
1568	NYSE	SCD	Tue, Aug 11, 1998	58.25	58.25	57.00	57.88
1567	NYSE	SCD	Mon, Aug 10, 1998	58.75	59.19	58.06	58.94
1566	NYSE	SCD	Fri, Aug 7, 1998	58.81	59.94	58.63	58.94
1565	NYSE	SCD	Thu, Aug 6, 1998	57.38	59.00	57.19	58.94
1564	NYSE	SCD	Wed, Aug 5, 1998	58.06	59.50	56.94	57.44
1563	NYSE	SCD	Tue, Aug 4, 1998	59.75	59.88	57.75	58.00
1562	NYSE	SCD	Mon, Aug 3, 1998	60.19	60.19	58.88	59.75
1561	NYSE	SCD	Fri, Jul 31, 1998	60.25	60.31	59.88	60.25
1560	NYSE	SCD	Thu, Jul 30, 1998	61.00	61.25	60.38	60.63
1559	NYSE	SCD	Wed, Jul 29, 1998	60.19	60.31	59.69	60.25
1558	NYSE	SCD	Tue, Jul 28, 1998	58.63	60.44	58.63	60.31
1557	NYSE	SCD	Mon, Jul 27, 1998	59.00	59.19	57.75	58.63
1556	NYSE	SCD	Fri, Jul 24, 1998	59.38	59.75	58.00	58.81
1555	NYSE	SCD	Thu, Jul 23, 1998	60.38	60.38	57.75	59.31
1554	NYSE	SCD	Wed, Jul 22, 1998	60.88	60.88	59.56	60.88
1553	NYSE	SCD	Tue, Jul 21, 1998	61.69	61.88	60.88	61.13
1552	NYSE	SCD	Mon, Jul 20, 1998	62.38	62.38	61.38	61.44
1551	NYSE	SCD	Fri, Jul 17, 1998	62.69	62.69	62.25	62.44
1550	NYSE	SCD	Thu, Jul 16, 1998	62.00	62.69	61.69	62.69
1549	NYSE	SCD	Wed, Jul 15, 1998	62.50	62.63	61.63	62.13
1548	NYSE	SCD	Tue, Jul 14, 1998	62.13	62.56	61.88	62.38
1547	NYSE	SCD	Mon, Jul 13, 1998	62.06	62.19	61.50	62.13
1546	NYSE	SCD	Fri, Jul 10, 1998	61.00	62.19	60.72	62.19
1545	NYSE	SCD	Thu, Jul 9, 1998	61.25	61.31	60.50	60.94
1544	NYSE	SCD	Wed, Jul 8, 1998	60.50	61.88	60.50	61.75
1543	NYSE	SCD	Tue, Jul 7, 1998	60.00	60.75	59.88	60.69
1542	NYSE	SCD	Mon, Jul 6, 1998	59.69	60.38	59.25	59.75
1541	NYSE	SCD	Thu, Jul 2, 1998	60.44	60.44	59.31	59.56
1540	NYSE	SCD	Wed, Jul 1, 1998	60.94	61.00	59.81	60.44
1539	NYSE	SCD	Tue, Jun 30, 1998	60.00	61.50	60.00	60.69
1538	NYSE	SCD	Mon, Jun 29, 1998	59.81	60.38	59.81	59.88
1537	NYSE	SCD	Fri, Jun 26, 1998	60.00	60.75	59.69	59.81
1536	NYSE	SCD	Thu, Jun 25, 1998	60.44	60.50	59.38	60.00
1535	NYSE	SCD	Wed, Jun 24, 1998	59.38	60.94	59.19	60.31
1534	NYSE	SCD	Tue, Jun 23, 1998	58.94	59.50	58.69	59.38
1533	NYSE	SCD	Mon, Jun 22, 1998	58.63	59.13	58.06	58.56
1532	NYSE	SCD	Fri, Jun 19, 1998	59.50	59.50	58.31	58.88
1531	NYSE	SCD	Thu, Jun 18, 1998	56.50	57.94	56.50	57.94
1530	NYSE	SCD	Wed, Jun 17, 1998	55.38	56.50	55.38	56.19
1529	NYSE	SCD	Tue, Jun 16, 1998	55.13	55.63	55.00	55.63
1528	NYSE	SCD	Mon, Jun 15, 1998	56.31	56.31	55.06	55.31
1527	NYSE	SCD	Fri, Jun 12, 1998	56.94	57.38	56.25	56.69
1526	NYSE	SCD	Thu, Jun 11, 1998	58.75	58.75	56.94	56.94
1525	NYSE	SCD	Wed, Jun 10, 1998	59.06	59.25	58.56	58.81
1524	NYSE	SCD	Tue, Jun 9, 1998	59.63	59.75	59.06	59.31
1523	NYSE	SCD	Mon, Jun 8, 1998	59.63	60.19	59.56	59.88
1522	NYSE	SCD	Fri, Jun 5, 1998	59.44	59.88	59.13	59.75
1521	NYSE	SCD	Thu, Jun 4, 1998	58.56	59.63	58.38	59.19
1520	NYSE	SCD	Wed, Jun 3, 1998	58.81	59.06	58.44	58.56
1519	NYSE	SCD	Tue, Jun 2, 1998	59.25	59.88	58.94	59.00
1518	NYSE	SCD	Mon, Jun 1, 1998	59.06	59.81	58.88	59.50
1517	NYSE	SCD	Fri, May 29, 1998	58.06	59.63	58.06	59.31
1516	NYSE	SCD	Thu, May 28, 1998	58.38	59.38	58.00	58.25
1515	NYSE	SCD	Wed, May 27, 1998	58.56	59.38	57.81	58.50
1514	NYSE	SCD	Tue, May 26, 1998	60.50	60.63	58.50	58.56
1513	NYSE	SCD	Fri, May 22, 1998	60.75	60.75	60.13	60.44
1512	NYSE	SCD	Thu, May 21, 1998	60.75	61.13	60.50	60.75
1511	NYSE	SCD	Wed, May 20, 1998	60.06	60.50	59.75	60.50
1510	NYSE	SCD	Tue, May 19, 1998	59.94	60.25	59.63	59.94
1509	NYSE	SCD	Mon, May 18, 1998	59.88	60.75	59.81	59.94
1508	NYSE	SCD	Fri, May 15, 1998	60.69	60.69	59.69	59.94
1507	NYSE	SCD	Thu, May 14, 1998	60.06	61.25	60.00	60.69
1506	NYSE	SCD	Wed, May 13, 1998	60.63	61.00	60.19	60.31
1505	NYSE	SCD	Tue, May 12, 1998	61.13	61.25	60.00	60.88
1504	NYSE	SCD	Mon, May 11, 1998	60.88	61.88	60.25	61.00
1503	NYSE	SCD	Fri, May 8, 1998	60.44	61.00	60.38	60.88
1502	NYSE	SCD	Thu, May 7, 1998	60.06	60.50	59.56	60.31
1501	NYSE	SCD	Wed, May 6, 1998	61.00	61.00	60.06	60.19
1500	NYSE	SCD	Tue, May 5, 1998	61.44	61.63	60.75	61.00
1499	NYSE	SCD	Mon, May 4, 1998	63.25	63.56	61.06	61.44
1498	NYSE	SCD	Fri, May 1, 1998	63.94	63.94	61.56	63.00
1497	NYSE	SCD	Thu, Apr 30, 1998	61.69	64.13	61.38	63.88
1496	NYSE	SCD	Wed, Apr 29, 1998	60.13	61.75	59.69	61.63
1495	NYSE	SCD	Tue, Apr 28, 1998	59.19	60.50	59.06	60.38
1494	NYSE	SCD	Mon, Apr 27, 1998	60.88	60.88	58.75	59.19
1493	NYSE	SCD	Fri, Apr 24, 1998	61.00	61.13	59.88	61.06
1492	NYSE	SCD	Thu, Apr 23, 1998	61.25	61.56	60.75	61.00
1491	NYSE	SCD	Wed, Apr 22, 1998	61.81	62.25	61.50	61.63
1490	NYSE	SCD	Tue, Apr 21, 1998	62.19	62.44	61.56	62.06
1489	NYSE	SCD	Mon, Apr 20, 1998	61.19	62.50	61.06	62.19
1488	NYSE	SCD	Fri, Apr 17, 1998	60.00	61.63	59.88	61.44
1487	NYSE	SCD	Thu, Apr 16, 1998	61.00	61.00	59.88	60.25
1486	NYSE	SCD	Wed, Apr 15, 1998	60.56	61.56	60.25	61.13
1485	NYSE	SCD	Tue, Apr 14, 1998	60.00	61.38	60.00	60.31
1484	NYSE	SCD	Mon, Apr 13, 1998	61.19	61.44	60.00	60.38
1483	NYSE	SCD	Thu, Apr 9, 1998	62.19	62.44	61.00	61.31
1482	NYSE	SCD	Wed, Apr 8, 1998	62.88	63.25	61.38	61.81
1481	NYSE	SCD	Tue, Apr 7, 1998	63.50	63.50	62.38	62.50
1480	NYSE	SCD	Mon, Apr 6, 1998	63.00	64.38	62.63	64.19
1479	NYSE	SCD	Fri, Apr 3, 1998	64.50	64.56	63.38	63.69
1478	NYSE	SCD	Thu, Apr 2, 1998	63.00	64.88	62.94	64.50
1477	NYSE	SCD	Wed, Apr 1, 1998	62.00	62.94	60.94	62.88
1476	NYSE	SCD	Tue, Mar 31, 1998	61.75	62.38	61.63	62.13
1475	NYSE	SCD	Mon, Mar 30, 1998	61.31	61.94	61.25	61.50
1474	NYSE	SCD	Fri, Mar 27, 1998	62.00	62.00	61.25	61.44
1473	NYSE	SCD	Thu, Mar 26, 1998	60.88	62.94	60.75	62.63
1472	NYSE	SCD	Wed, Mar 25, 1998	61.88	61.88	60.88	61.13
1471	NYSE	SCD	Tue, Mar 24, 1998	60.88	61.88	60.44	61.56
1470	NYSE	SCD	Mon, Mar 23, 1998	61.25	61.31	60.88	61.06
1469	NYSE	SCD	Fri, Mar 20, 1998	61.44	61.44	60.69	61.25
1468	NYSE	SCD	Thu, Mar 19, 1998	61.25	61.25	60.75	61.06
1467	NYSE	SCD	Wed, Mar 18, 1998	61.38	61.75	60.50	61.13
1466	NYSE	SCD	Tue, Mar 17, 1998	61.63	61.88	60.88	61.50
1465	NYSE	SCD	Mon, Mar 16, 1998	61.19	62.06	60.69	61.63
1464	NYSE	SCD	Fri, Mar 13, 1998	60.50	61.38	60.13	61.13
1463	NYSE	SCD	Thu, Mar 12, 1998	60.50	61.13	60.25	60.63
1462	NYSE	SCD	Wed, Mar 11, 1998	59.06	60.19	59.00	60.00
1461	NYSE	SCD	Tue, Mar 10, 1998	57.75	59.56	57.75	59.19
1460	NYSE	SCD	Mon, Mar 9, 1998	58.25	58.50	57.06	57.75
1459	NYSE	SCD	Fri, Mar 6, 1998	55.88	59.75	55.88	58.50
1458	NYSE	SCD	Thu, Mar 5, 1998	54.75	55.88	54.63	55.88
1457	NYSE	SCD	Wed, Mar 4, 1998	55.00	55.00	54.63	54.81
1456	NYSE	SCD	Tue, Mar 3, 1998	54.44	55.31	54.13	55.00
1455	NYSE	SCD	Mon, Mar 2, 1998	54.50	54.94	54.25	54.44
1454	NYSE	SCD	Fri, Feb 27, 1998	55.13	55.13	54.38	54.50
1453	NYSE	SCD	Thu, Feb 26, 1998	55.13	55.25	54.44	55.06
1452	NYSE	SCD	Wed, Feb 25, 1998	54.50	55.81	53.81	55.06
1451	NYSE	SCD	Tue, Feb 24, 1998	53.44	54.13	53.00	54.06
1450	NYSE	SCD	Mon, Feb 23, 1998	52.13	54.00	52.00	53.56
1449	NYSE	SCD	Fri, Feb 20, 1998	52.50	52.50	51.56	52.19
1448	NYSE	SCD	Thu, Feb 19, 1998	52.56	52.69	51.88	52.44
1447	NYSE	SCD	Wed, Feb 18, 1998	52.38	52.75	52.00	52.56
1446	NYSE	SCD	Tue, Feb 17, 1998	52.50	53.06	52.25	52.56
1445	NYSE	SCD	Fri, Feb 13, 1998	52.63	52.94	52.38	52.50
1444	NYSE	SCD	Thu, Feb 12, 1998	52.00	52.75	51.38	52.63
1443	NYSE	SCD	Wed, Feb 11, 1998	51.19	52.00	51.13	51.81
1442	NYSE	SCD	Tue, Feb 10, 1998	50.81	51.81	50.81	51.44
1441	NYSE	SCD	Mon, Feb 9, 1998	51.00	51.00	50.00	50.81
1440	NYSE	SCD	Fri, Feb 6, 1998	50.13	51.25	49.81	51.00
1439	NYSE	SCD	Thu, Feb 5, 1998	50.44	51.13	50.13	50.13
1438	NYSE	SCD	Wed, Feb 4, 1998	49.75	50.50	49.75	50.44
1437	NYSE	SCD	Tue, Feb 3, 1998	49.88	50.13	49.50	50.00
1436	NYSE	SCD	Mon, Feb 2, 1998	49.00	50.00	49.00	49.63
1435	NYSE	SCD	Fri, Jan 30, 1998	49.06	49.69	48.88	49.06
1434	NYSE	SCD	Thu, Jan 29, 1998	48.63	49.88	48.38	48.94
1433	NYSE	SCD	Wed, Jan 28, 1998	48.63	48.63	48.00	48.31
1432	NYSE	SCD	Tue, Jan 27, 1998	48.25	48.75	48.00	48.69
1431	NYSE	SCD	Mon, Jan 26, 1998	47.69	48.63	47.63	48.31
1430	NYSE	SCD	Fri, Jan 23, 1998	48.75	49.00	47.63	47.69
1429	NYSE	SCD	Thu, Jan 22, 1998	48.13	48.56	47.94	48.50
1428	NYSE	SCD	Wed, Jan 21, 1998	48.50	48.75	48.00	48.25
1427	NYSE	SCD	Tue, Jan 20, 1998	49.00	49.63	48.88	49.00
1426	NYSE	SCD	Fri, Jan 16, 1998	48.38	49.25	48.19	48.63
1425	NYSE	SCD	Thu, Jan 15, 1998	48.56	48.94	47.75	47.88
1424	NYSE	SCD	Wed, Jan 14, 1998	48.50	48.50	47.94	48.44
1423	NYSE	SCD	Tue, Jan 13, 1998	48.75	48.75	48.25	48.38
1422	NYSE	SCD	Mon, Jan 12, 1998	48.38	49.56	48.19	48.75
1421	NYSE	SCD	Fri, Jan 9, 1998	50.38	50.38	47.75	48.88
1420	NYSE	SCD	Thu, Jan 8, 1998	49.94	50.94	49.75	50.50
1419	NYSE	SCD	Wed, Jan 7, 1998	49.88	50.00	49.13	49.56
1418	NYSE	SCD	Tue, Jan 6, 1998	50.94	50.94	50.06	50.38
1417	NYSE	SCD	Mon, Jan 5, 1998	50.38	51.25	50.00	51.25
1416	NYSE	SCD	Fri, Jan 2, 1998	49.69	50.63	49.25	49.88
1415	NYSE	SCD	Wed, Dec 31, 1997	50.25	50.25	49.38	49.81
1414	NYSE	SCD	Tue, Dec 30, 1997	49.00	50.19	48.81	50.19
1413	NYSE	SCD	Mon, Dec 29, 1997	46.75	49.44	46.38	49.00
1412	NYSE	SCD	Fri, Dec 26, 1997	47.06	47.19	46.38	46.75
1411	NYSE	SCD	Wed, Dec 24, 1997	46.63	46.81	46.00	46.81
1410	NYSE	SCD	Tue, Dec 23, 1997	46.94	47.13	46.63	46.63
1409	NYSE	SCD	Mon, Dec 22, 1997	46.69	47.63	46.31	47.06
1408	NYSE	SCD	Fri, Dec 19, 1997	45.50	46.88	45.50	46.56
1407	NYSE	SCD	Thu, Dec 18, 1997	48.13	48.75	47.19	47.38
1406	NYSE	SCD	Wed, Dec 17, 1997	47.50	48.13	47.31	48.13
1405	NYSE	SCD	Tue, Dec 16, 1997	47.00	47.50	47.00	47.38
1404	NYSE	SCD	Mon, Dec 15, 1997	46.25	47.25	46.13	47.06
1403	NYSE	SCD	Fri, Dec 12, 1997	46.25	47.00	46.00	46.13
1402	NYSE	SCD	Thu, Dec 11, 1997	46.00	46.94	46.00	46.25
1401	NYSE	SCD	Wed, Dec 10, 1997	46.13	46.75	45.75	46.25
1400	NYSE	SCD	Tue, Dec 9, 1997	46.75	46.81	45.75	45.88
1399	NYSE	SCD	Mon, Dec 8, 1997	46.63	47.13	45.75	46.69
1398	NYSE	SCD	Fri, Dec 5, 1997	46.88	47.25	46.63	46.75
1397	NYSE	SCD	Thu, Dec 4, 1997	47.63	47.94	46.88	46.94
1396	NYSE	SCD	Wed, Dec 3, 1997	48.00	48.00	47.13	47.81
1395	NYSE	SCD	Tue, Dec 2, 1997	47.94	48.00	47.50	47.94
1394	NYSE	SCD	Mon, Dec 1, 1997	48.06	48.38	47.50	47.94
1393	NYSE	SCD	Fri, Nov 28, 1997	47.50	48.13	47.13	47.94
1392	NYSE	SCD	Wed, Nov 26, 1997	47.25	47.69	46.63	47.69
1391	NYSE	SCD	Tue, Nov 25, 1997	47.75	48.25	47.50	47.63
1390	NYSE	SCD	Mon, Nov 24, 1997	47.50	47.94	47.38	47.63
1389	NYSE	SCD	Fri, Nov 21, 1997	47.75	48.13	47.31	47.94
1388	NYSE	SCD	Thu, Nov 20, 1997	47.31	47.88	46.88	47.75
1387	NYSE	SCD	Wed, Nov 19, 1997	46.88	47.88	46.75	47.19
1386	NYSE	SCD	Tue, Nov 18, 1997	46.81	47.19	46.69	46.88
1385	NYSE	SCD	Mon, Nov 17, 1997	46.25	47.19	46.25	47.06
1384	NYSE	SCD	Fri, Nov 14, 1997	45.81	46.56	45.31	46.00
1383	NYSE	SCD	Thu, Nov 13, 1997	45.50	46.06	45.19	45.75
1382	NYSE	SCD	Wed, Nov 12, 1997	45.88	46.88	45.31	45.38
1381	NYSE	SCD	Tue, Nov 11, 1997	46.50	47.13	45.94	46.25
1380	NYSE	SCD	Mon, Nov 10, 1997	46.00	46.50	46.00	46.31
1379	NYSE	SCD	Fri, Nov 7, 1997	46.88	47.31	46.13	46.25
1378	NYSE	SCD	Thu, Nov 6, 1997	47.50	47.50	47.13	47.25
1377	NYSE	SCD	Wed, Nov 5, 1997	47.88	48.38	47.63	47.63
1376	NYSE	SCD	Tue, Nov 4, 1997	47.75	48.00	47.38	47.63
1375	NYSE	SCD	Mon, Nov 3, 1997	47.63	48.25	47.50	48.00
1374	NYSE	SCD	Fri, Oct 31, 1997	46.75	47.50	46.00	47.50
1373	NYSE	SCD	Thu, Oct 30, 1997	47.63	47.69	46.13	47.00
1372	NYSE	SCD	Wed, Oct 29, 1997	47.75	47.75	46.81	47.75
1371	NYSE	SCD	Tue, Oct 28, 1997	44.75	47.75	44.31	47.75
1370	NYSE	SCD	Mon, Oct 27, 1997	47.56	47.75	45.25	45.25
1369	NYSE	SCD	Fri, Oct 24, 1997	48.25	48.44	47.44	47.81
1368	NYSE	SCD	Thu, Oct 23, 1997	48.00	48.44	47.88	48.38
1367	NYSE	SCD	Wed, Oct 22, 1997	49.88	49.88	48.44	48.44
1366	NYSE	SCD	Tue, Oct 21, 1997	48.75	49.63	48.56	49.63
1365	NYSE	SCD	Mon, Oct 20, 1997	47.63	49.19	46.88	49.19
1364	NYSE	SCD	Fri, Oct 17, 1997	48.00	48.25	47.13	47.63
1363	NYSE	SCD	Thu, Oct 16, 1997	48.88	49.25	48.13	48.56
1362	NYSE	SCD	Wed, Oct 15, 1997	49.00	49.25	48.50	48.63
1361	NYSE	SCD	Tue, Oct 14, 1997	49.75	49.94	49.06	49.56
1360	NYSE	SCD	Mon, Oct 13, 1997	49.00	49.75	49.00	49.75
1359	NYSE	SCD	Fri, Oct 10, 1997	49.38	49.38	48.63	48.88
1358	NYSE	SCD	Thu, Oct 9, 1997	49.94	49.94	48.50	49.63
1357	NYSE	SCD	Wed, Oct 8, 1997	51.13	51.13	49.56	49.94
1356	NYSE	SCD	Tue, Oct 7, 1997	51.50	51.63	50.94	51.19
1355	NYSE	SCD	Mon, Oct 6, 1997	52.75	53.00	51.13	51.50
1354	NYSE	SCD	Fri, Oct 3, 1997	52.75	52.81	51.25	52.13
1353	NYSE	SCD	Thu, Oct 2, 1997	50.75	52.94	50.63	52.56
1352	NYSE	SCD	Wed, Oct 1, 1997	51.19	51.19	50.19	51.00
1351	NYSE	SCD	Tue, Sep 30, 1997	51.19	51.63	51.00	51.31
1350	NYSE	SCD	Mon, Sep 29, 1997	49.50	51.38	49.00	51.19
1349	NYSE	SCD	Fri, Sep 26, 1997	49.25	50.00	49.06	49.50
1348	NYSE	SCD	Thu, Sep 25, 1997	49.00	49.38	48.44	48.63
1347	NYSE	SCD	Wed, Sep 24, 1997	48.25	49.13	48.13	48.94
1346	NYSE	SCD	Tue, Sep 23, 1997	48.94	49.13	48.31	48.50
1345	NYSE	SCD	Mon, Sep 22, 1997	49.00	49.13	48.75	48.94
1344	NYSE	SCD	Fri, Sep 19, 1997	48.25	48.94	48.19	48.94
1343	NYSE	SCD	Thu, Sep 18, 1997	48.25	49.25	48.25	48.25
1342	NYSE	SCD	Wed, Sep 17, 1997	48.75	48.75	47.63	48.00
1341	NYSE	SCD	Tue, Sep 16, 1997	48.25	49.00	48.25	48.75
1340	NYSE	SCD	Mon, Sep 15, 1997	47.38	48.25	47.38	47.88
1339	NYSE	SCD	Fri, Sep 12, 1997	47.50	47.63	47.25	47.44
1338	NYSE	SCD	Thu, Sep 11, 1997	47.75	48.19	47.00	47.19
1337	NYSE	SCD	Wed, Sep 10, 1997	49.56	49.56	47.94	47.94
1336	NYSE	SCD	Tue, Sep 9, 1997	49.50	50.00	49.19	49.56
1335	NYSE	SCD	Mon, Sep 8, 1997	49.38	50.25	49.19	49.50
1334	NYSE	SCD	Fri, Sep 5, 1997	49.63	50.25	49.44	49.44
1333	NYSE	SCD	Thu, Sep 4, 1997	49.00	49.75	49.00	49.63
1332	NYSE	SCD	Wed, Sep 3, 1997	49.69	49.94	48.63	48.75
1331	NYSE	SCD	Tue, Sep 2, 1997	48.75	50.00	48.56	50.00
1330	NYSE	SCD	Fri, Aug 29, 1997	48.56	48.75	47.75	48.75
1329	NYSE	SCD	Thu, Aug 28, 1997	47.75	48.94	47.13	48.50
1328	NYSE	SCD	Wed, Aug 27, 1997	47.88	48.00	47.44	47.94
1327	NYSE	SCD	Tue, Aug 26, 1997	47.63	48.13	47.19	48.00
1326	NYSE	SCD	Mon, Aug 25, 1997	47.75	48.50	47.38	47.63
1325	NYSE	SCD	Fri, Aug 22, 1997	47.25	47.75	46.50	47.75
1324	NYSE	SCD	Thu, Aug 21, 1997	48.75	49.00	47.56	47.75
1323	NYSE	SCD	Wed, Aug 20, 1997	48.13	48.75	48.00	48.50
1322	NYSE	SCD	Tue, Aug 19, 1997	47.38	48.81	47.00	48.38
1321	NYSE	SCD	Mon, Aug 18, 1997	47.13	47.63	46.50	47.44
1320	NYSE	SCD	Fri, Aug 15, 1997	47.06	47.25	46.88	47.06
1319	NYSE	SCD	Thu, Aug 14, 1997	47.13	47.50	46.75	47.31
1318	NYSE	SCD	Wed, Aug 13, 1997	47.19	47.19	46.63	46.88
1317	NYSE	SCD	Tue, Aug 12, 1997	47.25	47.63	47.00	47.38
1316	NYSE	SCD	Mon, Aug 11, 1997	46.50	47.38	46.38	46.81
1315	NYSE	SCD	Fri, Aug 8, 1997	46.56	46.63	46.00	46.25
1314	NYSE	SCD	Thu, Aug 7, 1997	46.75	47.25	46.63	46.69
1313	NYSE	SCD	Wed, Aug 6, 1997	45.00	47.19	44.94	46.75
1312	NYSE	SCD	Tue, Aug 5, 1997	45.25	45.88	44.56	45.00
1311	NYSE	SCD	Mon, Aug 4, 1997	45.00	45.50	44.88	45.50
1310	NYSE	SCD	Fri, Aug 1, 1997	44.75	45.00	44.19	44.94
1309	NYSE	SCD	Thu, Jul 31, 1997	44.50	45.25	44.25	44.75
1308	NYSE	SCD	Wed, Jul 30, 1997	42.75	44.56	42.75	44.44
1307	NYSE	SCD	Tue, Jul 29, 1997	41.63	43.00	41.63	42.75
1306	NYSE	SCD	Mon, Jul 28, 1997	42.00	42.38	41.88	42.00
1305	NYSE	SCD	Fri, Jul 25, 1997	42.00	42.50	41.50	41.50
1304	NYSE	SCD	Thu, Jul 24, 1997	42.25	42.38	41.63	41.88
1303	NYSE	SCD	Wed, Jul 23, 1997	42.00	42.44	41.75	42.00
1302	NYSE	SCD	Tue, Jul 22, 1997	41.75	42.50	41.63	42.44
1301	NYSE	SCD	Mon, Jul 21, 1997	42.50	42.63	41.94	42.25
1300	NYSE	SCD	Fri, Jul 18, 1997	42.13	42.81	41.56	42.50
1299	NYSE	SCD	Thu, Jul 17, 1997	42.38	42.50	42.13	42.25
1298	NYSE	SCD	Wed, Jul 16, 1997	43.88	43.94	42.50	42.50
1297	NYSE	SCD	Tue, Jul 15, 1997	65.07	65.07	63.38	64.07
1296	NYSE	SCD	Mon, Jul 14, 1997	64.63	66.00	64.60	65.07
1295	NYSE	SCD	Fri, Jul 11, 1997	64.13	65.19	63.88	64.38
1294	NYSE	SCD	Thu, Jul 10, 1997	63.69	64.25	63.44	64.00
1293	NYSE	SCD	Wed, Jul 9, 1997	64.57	64.57	63.63	63.63
1292	NYSE	SCD	Tue, Jul 8, 1997	63.25	64.63	62.69	64.50
1291	NYSE	SCD	Mon, Jul 7, 1997	62.38	63.50	62.32	63.32
1290	NYSE	SCD	Thu, Jul 3, 1997	63.38	63.63	62.44	62.44
1289	NYSE	SCD	Wed, Jul 2, 1997	61.75	63.07	61.75	62.94
1288	NYSE	SCD	Tue, Jul 1, 1997	61.94	61.94	60.88	61.32
1287	NYSE	SCD	Mon, Jun 30, 1997	61.63	61.63	60.63	61.32
1286	NYSE	SCD	Fri, Jun 27, 1997	61.00	61.75	60.94	61.38
1285	NYSE	SCD	Thu, Jun 26, 1997	61.25	61.32	60.50	60.94
1284	NYSE	SCD	Wed, Jun 25, 1997	62.13	62.44	60.88	61.50
1283	NYSE	SCD	Tue, Jun 24, 1997	61.50	62.32	60.75	62.00
1282	NYSE	SCD	Mon, Jun 23, 1997	61.75	62.00	61.00	61.25
1281	NYSE	SCD	Fri, Jun 20, 1997	62.13	62.38	61.75	62.13
1280	NYSE	SCD	Thu, Jun 19, 1997	62.13	62.25	61.88	62.00
1279	NYSE	SCD	Wed, Jun 18, 1997	61.88	62.50	61.75	62.13
1278	NYSE	SCD	Tue, Jun 17, 1997	61.50	62.25	61.13	61.75
1277	NYSE	SCD	Mon, Jun 16, 1997	62.00	62.25	61.75	62.00
1276	NYSE	SCD	Fri, Jun 13, 1997	61.25	62.50	61.25	62.00
1275	NYSE	SCD	Thu, Jun 12, 1997	60.38	61.50	60.13	61.38
1274	NYSE	SCD	Wed, Jun 11, 1997	60.38	60.50	60.13	60.25
1273	NYSE	SCD	Tue, Jun 10, 1997	60.38	61.00	60.13	60.25
1272	NYSE	SCD	Mon, Jun 9, 1997	60.38	60.88	60.13	60.25
1271	NYSE	SCD	Fri, Jun 6, 1997	59.50	60.50	59.50	60.38
1270	NYSE	SCD	Thu, Jun 5, 1997	59.38	59.88	59.25	59.38
1269	NYSE	SCD	Wed, Jun 4, 1997	59.75	59.88	59.00	59.50
1268	NYSE	SCD	Tue, Jun 3, 1997	59.13	60.38	59.13	60.00
1267	NYSE	SCD	Mon, Jun 2, 1997	59.75	59.75	59.25	59.38
1266	NYSE	SCD	Fri, May 30, 1997	58.50	59.88	58.50	59.88
1265	NYSE	SCD	Thu, May 29, 1997	59.38	59.38	58.63	58.75
1264	NYSE	SCD	Wed, May 28, 1997	58.63	59.25	58.63	59.13
1263	NYSE	SCD	Tue, May 27, 1997	58.88	58.88	58.13	58.75
1262	NYSE	SCD	Fri, May 23, 1997	59.88	60.13	59.38	59.63
1261	NYSE	SCD	Thu, May 22, 1997	59.38	59.88	59.25	59.75
1260	NYSE	SCD	Wed, May 21, 1997	59.00	59.63	58.63	59.13
1259	NYSE	SCD	Tue, May 20, 1997	59.00	59.13	58.63	59.00
1258	NYSE	SCD	Mon, May 19, 1997	58.75	59.63	58.63	59.25
1257	NYSE	SCD	Fri, May 16, 1997	59.00	59.13	58.50	59.00
1256	NYSE	SCD	Thu, May 15, 1997	59.00	59.13	58.50	59.13
1255	NYSE	SCD	Wed, May 14, 1997	58.25	59.13	57.50	59.13
1254	NYSE	SCD	Tue, May 13, 1997	58.00	58.38	57.50	58.00
1253	NYSE	SCD	Mon, May 12, 1997	57.88	58.38	57.38	58.13
1252	NYSE	SCD	Fri, May 9, 1997	57.50	58.13	56.75	58.13
1251	NYSE	SCD	Thu, May 8, 1997	56.88	58.25	56.50	57.63
1250	NYSE	SCD	Wed, May 7, 1997	57.38	58.25	56.75	57.13
1249	NYSE	SCD	Tue, May 6, 1997	58.25	58.88	57.38	57.38
1248	NYSE	SCD	Mon, May 5, 1997	58.25	58.63	57.63	58.50
1247	NYSE	SCD	Fri, May 2, 1997	56.50	58.13	56.38	58.00
1246	NYSE	SCD	Thu, May 1, 1997	56.25	56.75	56.25	56.63
1245	NYSE	SCD	Wed, Apr 30, 1997	55.88	56.75	55.63	56.63
1244	NYSE	SCD	Tue, Apr 29, 1997	55.25	55.88	54.88	55.88
1243	NYSE	SCD	Mon, Apr 28, 1997	54.00	55.13	53.63	55.00
1242	NYSE	SCD	Fri, Apr 25, 1997	54.50	54.50	53.63	54.00
1241	NYSE	SCD	Thu, Apr 24, 1997	54.88	55.13	52.88	54.50
1240	NYSE	SCD	Wed, Apr 23, 1997	55.00	56.13	54.50	55.00
1239	NYSE	SCD	Tue, Apr 22, 1997	53.75	55.00	53.75	54.75
1238	NYSE	SCD	Mon, Apr 21, 1997	55.25	55.25	53.63	53.63
1237	NYSE	SCD	Fri, Apr 18, 1997	54.63	55.00	54.50	55.00
1236	NYSE	SCD	Thu, Apr 17, 1997	54.88	55.38	54.38	54.63
1235	NYSE	SCD	Wed, Apr 16, 1997	54.50	55.25	54.19	55.00
1234	NYSE	SCD	Tue, Apr 15, 1997	54.00	54.88	53.88	54.88
1233	NYSE	SCD	Mon, Apr 14, 1997	52.75	53.75	52.38	53.75
1232	NYSE	SCD	Fri, Apr 11, 1997	54.88	54.88	52.63	52.63
1231	NYSE	SCD	Thu, Apr 10, 1997	55.25	56.13	55.00	55.13
1230	NYSE	SCD	Wed, Apr 9, 1997	55.38	55.50	54.88	55.13
1229	NYSE	SCD	Tue, Apr 8, 1997	55.25	55.63	54.63	55.25
1228	NYSE	SCD	Mon, Apr 7, 1997	54.88	55.88	54.88	55.50
1227	NYSE	SCD	Fri, Apr 4, 1997	53.50	54.88	53.50	54.75
1226	NYSE	SCD	Thu, Apr 3, 1997	53.25	53.88	53.13	53.88
1225	NYSE	SCD	Wed, Apr 2, 1997	53.13	53.88	53.00	53.50
1224	NYSE	SCD	Tue, Apr 1, 1997	52.75	53.63	52.75	53.38
1223	NYSE	SCD	Mon, Mar 31, 1997	53.50	53.50	52.75	52.75
1222	NYSE	SCD	Thu, Mar 27, 1997	55.00	55.13	53.50	53.50
1221	NYSE	SCD	Wed, Mar 26, 1997	53.75	55.25	53.75	54.88
1220	NYSE	SCD	Tue, Mar 25, 1997	53.38	53.88	53.13	53.63
1219	NYSE	SCD	Mon, Mar 24, 1997	53.38	53.38	52.38	53.38
1218	NYSE	SCD	Fri, Mar 21, 1997	52.88	53.38	52.25	53.38
1217	NYSE	SCD	Thu, Mar 20, 1997	52.25	52.75	51.63	52.63
1216	NYSE	SCD	Wed, Mar 19, 1997	52.00	52.38	51.63	52.38
1215	NYSE	SCD	Tue, Mar 18, 1997	51.88	52.50	51.88	52.25
1214	NYSE	SCD	Mon, Mar 17, 1997	51.50	51.75	51.13	51.75
1213	NYSE	SCD	Fri, Mar 14, 1997	52.13	52.63	51.50	51.50
1212	NYSE	SCD	Thu, Mar 13, 1997	53.00	53.13	51.88	52.13
1211	NYSE	SCD	Wed, Mar 12, 1997	53.00	53.25	52.50	53.25
1210	NYSE	SCD	Tue, Mar 11, 1997	51.38	53.50	51.38	52.75
1209	NYSE	SCD	Mon, Mar 10, 1997	50.38	51.50	50.00	51.50
1208	NYSE	SCD	Fri, Mar 7, 1997	49.75	50.75	49.75	50.63
1207	NYSE	SCD	Thu, Mar 6, 1997	50.38	50.38	49.75	49.88
1206	NYSE	SCD	Wed, Mar 5, 1997	50.00	50.75	50.00	50.38
1205	NYSE	SCD	Tue, Mar 4, 1997	50.13	50.38	49.50	50.13
1204	NYSE	SCD	Mon, Mar 3, 1997	49.88	50.38	49.50	50.13
1203	NYSE	SCD	Fri, Feb 28, 1997	50.25	50.50	50.13	50.13
1202	NYSE	SCD	Thu, Feb 27, 1997	50.38	50.75	50.13	50.13
1201	NYSE	SCD	Wed, Feb 26, 1997	50.50	51.00	50.25	50.50
1200	NYSE	SCD	Tue, Feb 25, 1997	50.38	50.63	50.13	50.38
1199	NYSE	SCD	Mon, Feb 24, 1997	50.38	50.38	49.88	50.38
1198	NYSE	SCD	Fri, Feb 21, 1997	50.63	51.13	50.50	50.75
1197	NYSE	SCD	Thu, Feb 20, 1997	50.75	50.88	49.75	50.13
1196	NYSE	SCD	Wed, Feb 19, 1997	50.88	51.13	50.25	50.88
1195	NYSE	SCD	Tue, Feb 18, 1997	50.88	51.13	49.88	51.00
1194	NYSE	SCD	Fri, Feb 14, 1997	50.75	51.00	50.38	50.75
1193	NYSE	SCD	Thu, Feb 13, 1997	51.25	51.38	50.50	50.75
1192	NYSE	SCD	Wed, Feb 12, 1997	50.50	51.13	50.25	50.88
1191	NYSE	SCD	Tue, Feb 11, 1997	50.63	50.63	49.63	50.38
1190	NYSE	SCD	Mon, Feb 10, 1997	50.13	50.75	50.13	50.63
1189	NYSE	SCD	Fri, Feb 7, 1997	49.88	50.13	49.00	49.88
1188	NYSE	SCD	Thu, Feb 6, 1997	49.13	49.88	49.13	49.88
1187	NYSE	SCD	Wed, Feb 5, 1997	49.63	50.13	48.75	49.00
1186	NYSE	SCD	Tue, Feb 4, 1997	49.63	50.13	49.00	49.38
1185	NYSE	SCD	Mon, Feb 3, 1997	49.50	50.25	49.25	49.88
1184	NYSE	SCD	Fri, Jan 31, 1997	49.00	49.88	49.00	49.38
1183	NYSE	SCD	Thu, Jan 30, 1997	49.00	49.00	48.50	49.00
1182	NYSE	SCD	Wed, Jan 29, 1997	49.00	49.25	48.63	48.88
1181	NYSE	SCD	Tue, Jan 28, 1997	49.13	49.13	48.25	48.38
1180	NYSE	SCD	Mon, Jan 27, 1997	49.50	49.50	48.50	48.50
1179	NYSE	SCD	Fri, Jan 24, 1997	49.75	49.88	49.25	49.38
1178	NYSE	SCD	Thu, Jan 23, 1997	50.50	50.50	49.63	49.88
1177	NYSE	SCD	Wed, Jan 22, 1997	49.88	50.38	49.75	50.38
1176	NYSE	SCD	Tue, Jan 21, 1997	49.50	50.25	49.50	49.75
1175	NYSE	SCD	Mon, Jan 20, 1997	49.75	49.88	49.50	49.63
1174	NYSE	SCD	Fri, Jan 17, 1997	50.75	50.88	49.75	49.88
1173	NYSE	SCD	Thu, Jan 16, 1997	49.50	50.75	49.50	50.38
1172	NYSE	SCD	Wed, Jan 15, 1997	49.13	49.50	48.50	49.25
1171	NYSE	SCD	Tue, Jan 14, 1997	49.13	49.50	48.75	49.00
1170	NYSE	SCD	Mon, Jan 13, 1997	49.00	49.13	48.63	48.88
1169	NYSE	SCD	Fri, Jan 10, 1997	48.75	49.00	48.25	49.00
1168	NYSE	SCD	Thu, Jan 9, 1997	48.63	48.88	48.63	48.75
1167	NYSE	SCD	Wed, Jan 8, 1997	49.00	49.00	48.38	48.50
1166	NYSE	SCD	Tue, Jan 7, 1997	50.00	50.00	48.63	48.88
1165	NYSE	SCD	Mon, Jan 6, 1997	49.63	50.38	49.50	50.13
1164	NYSE	SCD	Fri, Jan 3, 1997	48.25	49.88	48.25	49.88
1163	NYSE	SCD	Thu, Jan 2, 1997	47.25	48.38	47.00	48.38
1162	NYSE	SCD	Tue, Dec 31, 1996	48.00	48.38	47.50	47.50
1161	NYSE	SCD	Mon, Dec 30, 1996	47.13	48.13	47.13	48.13
1160	NYSE	SCD	Fri, Dec 27, 1996	47.25	47.38	47.00	47.13
1159	NYSE	SCD	Thu, Dec 26, 1996	47.00	47.50	46.75	47.25
1158	NYSE	SCD	Tue, Dec 24, 1996	47.38	47.50	46.50	46.50
1157	NYSE	SCD	Mon, Dec 23, 1996	48.13	48.25	47.38	47.50
1156	NYSE	SCD	Fri, Dec 20, 1996	49.50	49.50	48.00	48.50
1155	NYSE	SCD	Thu, Dec 19, 1996	47.75	48.38	47.38	48.00
1154	NYSE	SCD	Wed, Dec 18, 1996	46.00	47.50	45.63	47.25
1153	NYSE	SCD	Tue, Dec 17, 1996	45.00	46.50	44.88	46.25
1152	NYSE	SCD	Mon, Dec 16, 1996	44.63	45.25	44.63	45.13
1151	NYSE	SCD	Fri, Dec 13, 1996	44.50	44.88	44.13	44.38
1150	NYSE	SCD	Thu, Dec 12, 1996	46.63	46.63	44.75	44.75
1149	NYSE	SCD	Wed, Dec 11, 1996	46.88	46.88	46.13	46.50
1148	NYSE	SCD	Tue, Dec 10, 1996	47.75	47.75	47.13	47.13
1147	NYSE	SCD	Mon, Dec 9, 1996	47.63	47.88	47.50	47.75
1146	NYSE	SCD	Fri, Dec 6, 1996	47.63	48.00	47.25	47.63
1145	NYSE	SCD	Thu, Dec 5, 1996	48.00	48.00	47.75	48.00
1144	NYSE	SCD	Wed, Dec 4, 1996	48.63	48.63	47.88	48.00
1143	NYSE	SCD	Tue, Dec 3, 1996	49.25	49.75	48.63	48.75
1142	NYSE	SCD	Mon, Dec 2, 1996	49.63	49.63	49.00	49.38
1141	NYSE	SCD	Fri, Nov 29, 1996	49.38	49.63	49.25	49.50
1140	NYSE	SCD	Wed, Nov 27, 1996	50.00	50.00	49.13	49.25
1139	NYSE	SCD	Tue, Nov 26, 1996	49.50	50.13	49.13	50.00
1138	NYSE	SCD	Mon, Nov 25, 1996	48.50	49.50	48.38	49.50
1137	NYSE	SCD	Fri, Nov 22, 1996	48.38	49.00	48.25	48.75
1136	NYSE	SCD	Thu, Nov 21, 1996	48.75	48.75	48.00	48.25
1135	NYSE	SCD	Wed, Nov 20, 1996	49.13	49.25	48.75	48.75
1134	NYSE	SCD	Tue, Nov 19, 1996	49.00	49.25	48.88	48.88
1133	NYSE	SCD	Mon, Nov 18, 1996	49.00	49.13	48.88	49.00
1132	NYSE	SCD	Fri, Nov 15, 1996	49.00	49.25	48.38	48.88
1131	NYSE	SCD	Thu, Nov 14, 1996	48.63	49.25	48.63	48.88
1130	NYSE	SCD	Wed, Nov 13, 1996	48.63	49.00	48.63	48.75
1129	NYSE	SCD	Tue, Nov 12, 1996	48.25	48.50	48.00	48.38
1128	NYSE	SCD	Mon, Nov 11, 1996	47.88	48.50	47.88	48.25
1127	NYSE	SCD	Fri, Nov 8, 1996	48.13	48.13	47.50	47.75
1126	NYSE	SCD	Thu, Nov 7, 1996	47.38	48.00	47.38	48.00
1125	NYSE	SCD	Wed, Nov 6, 1996	47.75	47.75	47.13	47.50
1124	NYSE	SCD	Tue, Nov 5, 1996	47.75	48.00	47.38	48.00
1123	NYSE	SCD	Mon, Nov 4, 1996	47.75	47.75	47.63	47.75
1122	NYSE	SCD	Fri, Nov 1, 1996	48.50	48.50	47.63	47.75
1121	NYSE	SCD	Thu, Oct 31, 1996	48.13	48.63	48.00	48.38
1120	NYSE	SCD	Wed, Oct 30, 1996	47.88	48.38	47.75	48.00
1119	NYSE	SCD	Tue, Oct 29, 1996	47.00	47.75	47.00	47.75
1118	NYSE	SCD	Mon, Oct 28, 1996	48.13	48.13	46.88	46.88
1117	NYSE	SCD	Fri, Oct 25, 1996	48.75	48.75	47.88	48.00
1116	NYSE	SCD	Thu, Oct 24, 1996	48.63	48.75	48.50	48.75
1115	NYSE	SCD	Wed, Oct 23, 1996	48.75	48.88	48.63	48.63
1114	NYSE	SCD	Tue, Oct 22, 1996	49.13	49.13	48.88	49.00
1113	NYSE	SCD	Mon, Oct 21, 1996	48.75	49.25	48.63	49.00
1112	NYSE	SCD	Fri, Oct 18, 1996	49.25	49.38	48.75	48.75
1111	NYSE	SCD	Thu, Oct 17, 1996	49.25	49.25	48.88	49.13
1110	NYSE	SCD	Wed, Oct 16, 1996	49.00	49.25	48.88	49.13
1109	NYSE	SCD	Tue, Oct 15, 1996	49.00	49.13	48.75	49.13
1108	NYSE	SCD	Mon, Oct 14, 1996	48.88	49.13	48.75	48.88
1107	NYSE	SCD	Fri, Oct 11, 1996	48.38	49.25	48.38	48.88
1106	NYSE	SCD	Thu, Oct 10, 1996	48.38	48.75	48.38	48.63
1105	NYSE	SCD	Wed, Oct 9, 1996	49.00	49.00	48.13	48.25
1104	NYSE	SCD	Tue, Oct 8, 1996	48.88	49.13	48.50	49.13
1103	NYSE	SCD	Mon, Oct 7, 1996	48.13	49.00	47.63	48.75
1102	NYSE	SCD	Fri, Oct 4, 1996	47.75	48.13	47.38	48.13
1101	NYSE	SCD	Thu, Oct 3, 1996	47.50	47.50	46.75	47.38
1100	NYSE	SCD	Wed, Oct 2, 1996	47.75	47.75	47.38	47.38
1099	NYSE	SCD	Tue, Oct 1, 1996	47.38	47.75	46.88	47.75
1098	NYSE	SCD	Mon, Sep 30, 1996	47.63	47.63	47.13	47.25
1097	NYSE	SCD	Fri, Sep 27, 1996	47.75	47.75	47.13	47.63
1096	NYSE	SCD	Thu, Sep 26, 1996	47.88	47.88	47.63	47.63
1095	NYSE	SCD	Wed, Sep 25, 1996	47.88	47.94	47.75	47.75
1094	NYSE	SCD	Tue, Sep 24, 1996	48.38	48.38	47.75	47.88
1093	NYSE	SCD	Mon, Sep 23, 1996	47.75	48.50	47.63	48.50
1092	NYSE	SCD	Fri, Sep 20, 1996	47.75	48.13	47.50	48.00
1091	NYSE	SCD	Thu, Sep 19, 1996	47.50	47.75	47.25	47.63
1090	NYSE	SCD	Wed, Sep 18, 1996	47.75	47.75	47.38	47.38
1089	NYSE	SCD	Tue, Sep 17, 1996	47.38	47.88	47.25	47.75
1088	NYSE	SCD	Mon, Sep 16, 1996	47.00	47.50	47.00	47.25
1087	NYSE	SCD	Fri, Sep 13, 1996	47.38	47.75	47.25	47.25
1086	NYSE	SCD	Thu, Sep 12, 1996	46.88	47.00	46.63	46.88
1085	NYSE	SCD	Wed, Sep 11, 1996	46.38	46.63	46.25	46.63
1084	NYSE	SCD	Tue, Sep 10, 1996	45.88	46.63	45.50	46.38
1083	NYSE	SCD	Mon, Sep 9, 1996	45.00	45.88	45.00	45.88
1082	NYSE	SCD	Fri, Sep 6, 1996	44.75	45.50	44.38	44.88
1081	NYSE	SCD	Thu, Sep 5, 1996	44.88	45.13	44.75	44.75
1080	NYSE	SCD	Wed, Sep 4, 1996	45.38	45.63	45.00	45.13
1079	NYSE	SCD	Tue, Sep 3, 1996	45.00	45.50	44.88	45.25
1078	NYSE	SCD	Fri, Aug 30, 1996	45.25	45.75	45.00	45.25
1077	NYSE	SCD	Thu, Aug 29, 1996	46.00	46.13	44.88	45.25
1076	NYSE	SCD	Wed, Aug 28, 1996	45.50	46.13	45.38	46.00
1075	NYSE	SCD	Tue, Aug 27, 1996	44.50	45.75	44.25	45.75
1074	NYSE	SCD	Mon, Aug 26, 1996	45.25	45.25	44.38	44.50
1073	NYSE	SCD	Fri, Aug 23, 1996	45.50	45.50	44.75	45.25
1072	NYSE	SCD	Thu, Aug 22, 1996	45.63	45.63	45.25	45.38
1071	NYSE	SCD	Wed, Aug 21, 1996	45.63	45.88	45.50	45.63
1070	NYSE	SCD	Tue, Aug 20, 1996	46.38	46.38	45.75	45.88
1069	NYSE	SCD	Mon, Aug 19, 1996	46.75	46.88	46.00	46.13
1068	NYSE	SCD	Fri, Aug 16, 1996	46.63	46.63	46.25	46.50
1067	NYSE	SCD	Thu, Aug 15, 1996	46.38	46.63	46.38	46.38
1066	NYSE	SCD	Wed, Aug 14, 1996	46.50	46.75	46.00	46.50
1065	NYSE	SCD	Tue, Aug 13, 1996	47.25	47.25	46.63	46.75
1064	NYSE	SCD	Mon, Aug 12, 1996	46.88	47.63	46.13	47.25
1063	NYSE	SCD	Fri, Aug 9, 1996	45.63	47.63	45.63	47.13
1062	NYSE	SCD	Thu, Aug 8, 1996	46.25	46.63	45.88	45.88
1061	NYSE	SCD	Wed, Aug 7, 1996	46.00	46.50	45.75	46.25
1060	NYSE	SCD	Tue, Aug 6, 1996	46.63	46.63	45.88	46.00
1059	NYSE	SCD	Mon, Aug 5, 1996	46.25	46.63	46.25	46.63
1058	NYSE	SCD	Fri, Aug 2, 1996	44.25	46.25	44.25	46.25
1057	NYSE	SCD	Thu, Aug 1, 1996	43.88	45.38	43.88	44.88
1056	NYSE	SCD	Wed, Jul 31, 1996	42.63	44.13	42.63	44.13
1055	NYSE	SCD	Tue, Jul 30, 1996	42.00	42.75	42.00	42.38
1054	NYSE	SCD	Mon, Jul 29, 1996	42.63	42.75	41.75	41.75
1053	NYSE	SCD	Fri, Jul 26, 1996	42.88	43.38	42.13	43.00
1052	NYSE	SCD	Thu, Jul 25, 1996	42.88	43.50	42.50	42.63
1051	NYSE	SCD	Wed, Jul 24, 1996	43.38	43.50	42.63	42.75
1050	NYSE	SCD	Tue, Jul 23, 1996	44.00	44.13	43.38	43.63
1049	NYSE	SCD	Mon, Jul 22, 1996	45.00	45.00	43.75	43.88
1048	NYSE	SCD	Fri, Jul 19, 1996	45.25	45.50	44.88	45.00
1047	NYSE	SCD	Thu, Jul 18, 1996	45.38	45.38	44.75	45.13
1046	NYSE	SCD	Wed, Jul 17, 1996	45.38	46.00	44.75	45.13
1045	NYSE	SCD	Tue, Jul 16, 1996	45.00	45.75	44.00	45.00
1044	NYSE	SCD	Mon, Jul 15, 1996	46.75	46.88	45.38	45.38
1043	NYSE	SCD	Fri, Jul 12, 1996	46.50	47.00	46.25	47.00
1042	NYSE	SCD	Thu, Jul 11, 1996	47.00	47.00	46.13	46.88
1041	NYSE	SCD	Wed, Jul 10, 1996	46.50	47.00	46.38	46.88
1040	NYSE	SCD	Tue, Jul 9, 1996	46.38	46.75	45.88	46.50
1039	NYSE	SCD	Mon, Jul 8, 1996	46.38	46.75	46.13	46.38
1038	NYSE	SCD	Fri, Jul 5, 1996	46.38	46.75	46.25	46.50
1037	NYSE	SCD	Wed, Jul 3, 1996	46.88	47.25	46.63	46.75
1036	NYSE	SCD	Tue, Jul 2, 1996	46.88	47.13	46.75	46.75
1035	NYSE	SCD	Mon, Jul 1, 1996	47.13	47.38	46.88	46.88
1034	NYSE	SCD	Fri, Jun 28, 1996	47.00	47.00	46.75	46.88
1033	NYSE	SCD	Thu, Jun 27, 1996	46.63	47.00	46.38	46.88
1032	NYSE	SCD	Wed, Jun 26, 1996	46.75	47.00	46.50	46.63
1031	NYSE	SCD	Tue, Jun 25, 1996	46.63	46.94	46.63	46.75
1030	NYSE	SCD	Mon, Jun 24, 1996	46.50	47.00	46.50	46.88
1029	NYSE	SCD	Fri, Jun 21, 1996	47.13	47.13	46.63	46.88
1028	NYSE	SCD	Thu, Jun 20, 1996	46.88	47.00	46.13	46.88
1027	NYSE	SCD	Wed, Jun 19, 1996	46.88	47.13	46.38	46.75
1026	NYSE	SCD	Tue, Jun 18, 1996	46.38	46.88	46.38	46.88
1025	NYSE	SCD	Mon, Jun 17, 1996	46.50	46.75	46.25	46.50
1024	NYSE	SCD	Fri, Jun 14, 1996	46.63	47.00	46.13	46.63
1023	NYSE	SCD	Thu, Jun 13, 1996	46.38	47.13	46.38	46.88
1022	NYSE	SCD	Wed, Jun 12, 1996	46.75	46.88	46.25	46.25
1021	NYSE	SCD	Tue, Jun 11, 1996	47.00	47.13	46.63	46.75
1020	NYSE	SCD	Mon, Jun 10, 1996	47.25	47.50	47.00	47.00
1019	NYSE	SCD	Fri, Jun 7, 1996	46.63	47.00	46.50	47.00
1018	NYSE	SCD	Thu, Jun 6, 1996	47.38	48.00	46.88	46.88
1017	NYSE	SCD	Wed, Jun 5, 1996	47.63	47.75	47.38	47.63
1016	NYSE	SCD	Tue, Jun 4, 1996	47.63	48.00	47.50	47.63
1015	NYSE	SCD	Mon, Jun 3, 1996	46.13	47.50	46.00	47.50
1014	NYSE	SCD	Fri, May 31, 1996	46.50	46.50	46.13	46.38
1013	NYSE	SCD	Thu, May 30, 1996	46.75	46.75	46.25	46.63
1012	NYSE	SCD	Wed, May 29, 1996	47.00	47.00	46.00	46.13
1011	NYSE	SCD	Tue, May 28, 1996	47.75	47.75	46.13	46.88
1010	NYSE	SCD	Fri, May 24, 1996	47.75	48.00	47.50	47.75
1009	NYSE	SCD	Thu, May 23, 1996	48.13	48.13	47.50	47.88
1008	NYSE	SCD	Wed, May 22, 1996	47.88	48.13	47.63	47.88
1007	NYSE	SCD	Tue, May 21, 1996	48.25	48.50	47.88	47.88
1006	NYSE	SCD	Mon, May 20, 1996	48.38	48.38	47.50	48.25
1005	NYSE	SCD	Fri, May 17, 1996	48.00	48.25	47.75	48.25
1004	NYSE	SCD	Thu, May 16, 1996	47.13	47.75	46.75	47.50
1003	NYSE	SCD	Wed, May 15, 1996	46.75	47.88	46.75	47.38
1002	NYSE	SCD	Tue, May 14, 1996	47.38	47.88	46.75	47.00
1001	NYSE	SCD	Mon, May 13, 1996	46.88	47.63	46.75	47.38
1000	NYSE	SCD	Fri, May 10, 1996	46.88	47.13	46.75	46.88
999	NYSE	SCD	Thu, May 9, 1996	46.63	46.88	46.38	46.75
998	NYSE	SCD	Wed, May 8, 1996	46.00	46.88	45.75	46.88
997	NYSE	SCD	Tue, May 7, 1996	46.25	46.38	45.88	46.25
996	NYSE	SCD	Mon, May 6, 1996	46.00	46.75	46.00	46.50
995	NYSE	SCD	Fri, May 3, 1996	45.88	47.00	45.63	46.13
994	NYSE	SCD	Thu, May 2, 1996	45.75	46.88	45.63	45.63
993	NYSE	SCD	Wed, May 1, 1996	46.50	46.75	46.00	46.13
992	NYSE	SCD	Tue, Apr 30, 1996	46.63	46.88	45.88	46.75
991	NYSE	SCD	Mon, Apr 29, 1996	46.88	47.00	46.63	46.88
990	NYSE	SCD	Fri, Apr 26, 1996	47.13	47.25	46.50	47.13
989	NYSE	SCD	Thu, Apr 25, 1996	46.63	47.50	46.50	47.00
988	NYSE	SCD	Wed, Apr 24, 1996	47.88	47.88	46.50	46.75
987	NYSE	SCD	Tue, Apr 23, 1996	47.63	47.88	47.50	47.88
986	NYSE	SCD	Mon, Apr 22, 1996	47.13	47.63	47.00	47.50
985	NYSE	SCD	Fri, Apr 19, 1996	47.00	48.13	46.75	47.00
984	NYSE	SCD	Thu, Apr 18, 1996	47.50	47.88	46.63	47.00
983	NYSE	SCD	Wed, Apr 17, 1996	48.00	48.00	47.25	47.50
982	NYSE	SCD	Tue, Apr 16, 1996	49.50	49.50	47.88	48.00
981	NYSE	SCD	Mon, Apr 15, 1996	46.88	50.25	46.88	49.75
980	NYSE	SCD	Fri, Apr 12, 1996	46.00	46.88	46.00	46.75
979	NYSE	SCD	Thu, Apr 11, 1996	46.63	46.63	44.88	45.88
978	NYSE	SCD	Wed, Apr 10, 1996	46.38	46.88	46.25	46.63
977	NYSE	SCD	Tue, Apr 9, 1996	46.13	46.75	45.88	46.25
976	NYSE	SCD	Mon, Apr 8, 1996	46.25	46.38	45.13	46.00
975	NYSE	SCD	Thu, Apr 4, 1996	46.75	46.75	46.13	46.75
974	NYSE	SCD	Wed, Apr 3, 1996	46.50	46.75	45.63	46.63
973	NYSE	SCD	Tue, Apr 2, 1996	46.50	46.50	45.50	46.50
972	NYSE	SCD	Mon, Apr 1, 1996	47.25	47.25	46.38	46.50
971	NYSE	SCD	Fri, Mar 29, 1996	46.75	47.25	46.25	47.25
970	NYSE	SCD	Thu, Mar 28, 1996	45.50	47.00	45.38	46.75
969	NYSE	SCD	Wed, Mar 27, 1996	45.50	46.13	45.25	45.63
968	NYSE	SCD	Tue, Mar 26, 1996	45.13	45.88	44.75	45.75
967	NYSE	SCD	Mon, Mar 25, 1996	44.75	45.13	44.63	45.00
966	NYSE	SCD	Fri, Mar 22, 1996	44.88	44.88	44.38	44.50
965	NYSE	SCD	Thu, Mar 21, 1996	44.63	44.75	44.00	44.75
964	NYSE	SCD	Wed, Mar 20, 1996	44.75	44.88	44.38	44.63
963	NYSE	SCD	Tue, Mar 19, 1996	44.50	44.88	44.50	44.75
962	NYSE	SCD	Mon, Mar 18, 1996	43.88	44.50	43.88	44.38
961	NYSE	SCD	Fri, Mar 15, 1996	43.38	43.75	43.13	43.75
960	NYSE	SCD	Thu, Mar 14, 1996	42.75	43.63	42.63	43.50
959	NYSE	SCD	Wed, Mar 13, 1996	43.38	43.38	42.63	42.88
958	NYSE	SCD	Tue, Mar 12, 1996	42.50	43.25	42.38	43.25
957	NYSE	SCD	Mon, Mar 11, 1996	41.75	43.13	41.75	42.75
956	NYSE	SCD	Fri, Mar 8, 1996	42.50	42.50	41.88	42.13
955	NYSE	SCD	Thu, Mar 7, 1996	42.88	43.38	42.75	43.00
954	NYSE	SCD	Wed, Mar 6, 1996	42.50	43.00	42.25	42.88
953	NYSE	SCD	Tue, Mar 5, 1996	42.13	42.50	41.75	42.38
952	NYSE	SCD	Mon, Mar 4, 1996	42.00	42.50	41.75	42.38
951	NYSE	SCD	Fri, Mar 1, 1996	42.13	42.50	41.63	41.75
950	NYSE	SCD	Thu, Feb 29, 1996	41.50	42.50	41.50	42.13
949	NYSE	SCD	Wed, Feb 28, 1996	43.00	43.38	41.75	41.75
948	NYSE	SCD	Tue, Feb 27, 1996	42.50	43.13	41.00	43.00
947	NYSE	SCD	Mon, Feb 26, 1996	42.25	42.88	42.13	42.50
946	NYSE	SCD	Fri, Feb 23, 1996	43.00	43.25	41.88	42.50
945	NYSE	SCD	Thu, Feb 22, 1996	42.63	43.00	42.13	42.88
944	NYSE	SCD	Wed, Feb 21, 1996	42.00	42.63	42.00	42.50
943	NYSE	SCD	Tue, Feb 20, 1996	43.50	43.63	42.25	42.50
942	NYSE	SCD	Fri, Feb 16, 1996	44.50	44.50	43.25	43.63
941	NYSE	SCD	Thu, Feb 15, 1996	44.25	45.00	44.25	44.63
940	NYSE	SCD	Wed, Feb 14, 1996	45.13	45.13	44.25	44.50
939	NYSE	SCD	Tue, Feb 13, 1996	44.13	45.38	44.13	45.38
938	NYSE	SCD	Mon, Feb 12, 1996	44.13	44.50	43.88	44.50
937	NYSE	SCD	Fri, Feb 9, 1996	44.00	44.13	43.50	43.88
936	NYSE	SCD	Thu, Feb 8, 1996	43.38	44.00	43.00	43.88
935	NYSE	SCD	Wed, Feb 7, 1996	42.75	43.38	42.75	43.38
934	NYSE	SCD	Tue, Feb 6, 1996	42.13	43.13	42.00	42.88
933	NYSE	SCD	Mon, Feb 5, 1996	41.63	42.13	41.38	42.13
932	NYSE	SCD	Fri, Feb 2, 1996	42.00	42.13	41.38	41.38
931	NYSE	SCD	Thu, Feb 1, 1996	42.38	42.38	41.88	42.38
930	NYSE	SCD	Wed, Jan 31, 1996	41.88	42.50	41.25	42.50
929	NYSE	SCD	Tue, Jan 30, 1996	41.50	41.75	41.13	41.63
928	NYSE	SCD	Mon, Jan 29, 1996	41.38	41.50	40.75	41.00
927	NYSE	SCD	Fri, Jan 26, 1996	42.00	42.00	40.88	41.63
926	NYSE	SCD	Thu, Jan 25, 1996	42.13	42.25	41.75	42.00
925	NYSE	SCD	Wed, Jan 24, 1996	41.50	42.13	41.38	42.00
924	NYSE	SCD	Tue, Jan 23, 1996	41.75	41.88	41.25	41.25
923	NYSE	SCD	Mon, Jan 22, 1996	41.63	42.00	41.38	41.75
922	NYSE	SCD	Fri, Jan 19, 1996	41.00	41.38	40.88	41.38
921	NYSE	SCD	Thu, Jan 18, 1996	41.00	41.13	40.00	41.13
920	NYSE	SCD	Wed, Jan 17, 1996	40.63	41.38	40.25	41.13
919	NYSE	SCD	Tue, Jan 16, 1996	40.25	40.63	39.63	40.50
918	NYSE	SCD	Mon, Jan 15, 1996	40.75	40.88	39.88	40.00
917	NYSE	SCD	Fri, Jan 12, 1996	40.75	40.75	40.50	40.75
916	NYSE	SCD	Thu, Jan 11, 1996	41.00	41.00	40.50	40.75
915	NYSE	SCD	Wed, Jan 10, 1996	41.50	41.50	40.88	40.88
914	NYSE	SCD	Tue, Jan 9, 1996	42.38	42.38	41.63	41.75
913	NYSE	SCD	Mon, Jan 8, 1996	42.38	42.38	42.00	42.25
912	NYSE	SCD	Fri, Jan 5, 1996	42.50	42.50	41.00	42.38
911	NYSE	SCD	Thu, Jan 4, 1996	43.38	43.75	42.13	42.63
910	NYSE	SCD	Wed, Jan 3, 1996	43.00	43.25	42.88	43.25
909	NYSE	SCD	Tue, Jan 2, 1996	43.13	43.38	43.00	43.00
908	NYSE	SCD	Fri, Dec 29, 1995	42.75	43.38	42.75	43.38
907	NYSE	SCD	Thu, Dec 28, 1995	42.25	43.13	42.13	42.75
906	NYSE	SCD	Wed, Dec 27, 1995	42.00	42.63	41.75	42.38
905	NYSE	SCD	Tue, Dec 26, 1995	41.38	42.00	41.25	42.00
904	NYSE	SCD	Fri, Dec 22, 1995	41.13	41.50	40.88	41.25
903	NYSE	SCD	Thu, Dec 21, 1995	40.88	41.00	40.75	41.00
902	NYSE	SCD	Wed, Dec 20, 1995	41.00	41.00	40.75	40.75
901	NYSE	SCD	Tue, Dec 19, 1995	41.00	41.13	40.88	40.88
900	NYSE	SCD	Mon, Dec 18, 1995	41.13	41.38	41.00	41.13
899	NYSE	SCD	Fri, Dec 15, 1995	40.63	41.13	40.50	41.00
898	NYSE	SCD	Thu, Dec 14, 1995	40.38	40.75	40.25	40.50
897	NYSE	SCD	Wed, Dec 13, 1995	39.25	40.38	39.25	40.38
896	NYSE	SCD	Tue, Dec 12, 1995	38.88	39.38	38.50	39.13
895	NYSE	SCD	Mon, Dec 11, 1995	39.00	39.00	38.63	38.75
894	NYSE	SCD	Fri, Dec 8, 1995	38.88	39.00	38.88	39.00
893	NYSE	SCD	Thu, Dec 7, 1995	38.75	39.00	38.50	39.00
892	NYSE	SCD	Wed, Dec 6, 1995	38.13	38.88	38.13	38.88
891	NYSE	SCD	Tue, Dec 5, 1995	38.25	38.38	38.00	38.00
890	NYSE	SCD	Mon, Dec 4, 1995	38.50	38.63	37.88	38.00
889	NYSE	SCD	Fri, Dec 1, 1995	38.50	38.50	38.13	38.50
888	NYSE	SCD	Thu, Nov 30, 1995	38.38	38.50	38.13	38.38
887	NYSE	SCD	Wed, Nov 29, 1995	38.38	38.50	38.13	38.38
886	NYSE	SCD	Tue, Nov 28, 1995	37.75	38.38	37.75	38.38
885	NYSE	SCD	Mon, Nov 27, 1995	38.38	38.50	37.88	38.13
884	NYSE	SCD	Fri, Nov 24, 1995	38.75	38.75	38.13	38.38
883	NYSE	SCD	Wed, Nov 22, 1995	38.75	38.88	38.38	38.38
882	NYSE	SCD	Tue, Nov 21, 1995	38.00	39.00	37.88	39.00
881	NYSE	SCD	Mon, Nov 20, 1995	38.38	38.50	38.00	38.13
880	NYSE	SCD	Fri, Nov 17, 1995	38.75	38.75	38.00	38.13
879	NYSE	SCD	Thu, Nov 16, 1995	39.00	39.00	38.38	38.50
878	NYSE	SCD	Wed, Nov 15, 1995	37.38	39.00	37.38	39.00
877	NYSE	SCD	Tue, Nov 14, 1995	38.63	38.63	37.50	37.63
876	NYSE	SCD	Mon, Nov 13, 1995	37.88	38.88	37.88	38.50
875	NYSE	SCD	Fri, Nov 10, 1995	38.13	38.63	37.88	37.88
874	NYSE	SCD	Thu, Nov 9, 1995	38.50	38.50	38.00	38.38
873	NYSE	SCD	Wed, Nov 8, 1995	38.25	39.13	38.00	38.38
872	NYSE	SCD	Tue, Nov 7, 1995	38.00	38.75	37.63	38.13
871	NYSE	SCD	Mon, Nov 6, 1995	37.75	38.25	37.75	38.25
870	NYSE	SCD	Fri, Nov 3, 1995	38.50	38.88	37.63	37.63
869	NYSE	SCD	Thu, Nov 2, 1995	37.63	38.75	37.63	38.75
868	NYSE	SCD	Wed, Nov 1, 1995	38.75	39.38	37.38	37.38
867	NYSE	SCD	Tue, Oct 31, 1995	39.13	39.25	38.63	38.75
866	NYSE	SCD	Mon, Oct 30, 1995	39.00	39.25	38.88	39.00
865	NYSE	SCD	Fri, Oct 27, 1995	38.00	39.00	38.00	38.88
864	NYSE	SCD	Thu, Oct 26, 1995	38.25	38.88	38.13	38.25
863	NYSE	SCD	Wed, Oct 25, 1995	39.25	39.25	38.25	38.75
862	NYSE	SCD	Tue, Oct 24, 1995	39.88	40.00	39.00	39.00
861	NYSE	SCD	Mon, Oct 23, 1995	39.75	39.75	39.13	39.50
860	NYSE	SCD	Fri, Oct 20, 1995	39.88	40.13	39.75	40.00
859	NYSE	SCD	Thu, Oct 19, 1995	39.75	40.13	39.63	40.00
858	NYSE	SCD	Wed, Oct 18, 1995	39.63	40.00	39.38	39.50
857	NYSE	SCD	Tue, Oct 17, 1995	39.88	39.88	39.38	39.63
856	NYSE	SCD	Mon, Oct 16, 1995	40.00	40.00	39.50	39.88
855	NYSE	SCD	Fri, Oct 13, 1995	39.75	40.13	39.75	39.75
854	NYSE	SCD	Thu, Oct 12, 1995	39.50	39.88	39.50	39.75
853	NYSE	SCD	Wed, Oct 11, 1995	39.25	39.88	39.25	39.50
852	NYSE	SCD	Tue, Oct 10, 1995	39.63	39.88	39.00	39.38
851	NYSE	SCD	Mon, Oct 9, 1995	39.75	39.75	39.38	39.75
850	NYSE	SCD	Fri, Oct 6, 1995	39.75	39.75	39.50	39.75
849	NYSE	SCD	Thu, Oct 5, 1995	40.25	40.25	39.63	39.88
848	NYSE	SCD	Wed, Oct 4, 1995	40.00	40.38	39.63	40.00
847	NYSE	SCD	Tue, Oct 3, 1995	39.88	40.38	39.88	40.25
846	NYSE	SCD	Mon, Oct 2, 1995	39.50	40.38	39.25	39.50
845	NYSE	SCD	Fri, Sep 29, 1995	39.50	40.13	39.50	39.75
844	NYSE	SCD	Thu, Sep 28, 1995	39.00	39.63	38.88	39.63
843	NYSE	SCD	Wed, Sep 27, 1995	38.88	39.75	38.75	39.13
842	NYSE	SCD	Tue, Sep 26, 1995	39.63	39.88	39.00	39.38
841	NYSE	SCD	Mon, Sep 25, 1995	39.88	40.00	39.38	39.38
840	NYSE	SCD	Fri, Sep 22, 1995	39.75	39.88	39.63	39.63
839	NYSE	SCD	Thu, Sep 21, 1995	39.63	39.88	39.63	39.75
838	NYSE	SCD	Wed, Sep 20, 1995	39.38	39.63	38.75	39.63
837	NYSE	SCD	Tue, Sep 19, 1995	39.25	39.63	39.13	39.38
836	NYSE	SCD	Mon, Sep 18, 1995	39.38	39.38	38.75	39.25
835	NYSE	SCD	Fri, Sep 15, 1995	39.75	39.88	39.50	39.63
834	NYSE	SCD	Thu, Sep 14, 1995	38.88	40.00	38.75	40.00
833	NYSE	SCD	Wed, Sep 13, 1995	38.75	39.00	38.50	38.88
832	NYSE	SCD	Tue, Sep 12, 1995	38.88	38.88	38.50	38.75
831	NYSE	SCD	Mon, Sep 11, 1995	38.63	38.75	38.38	38.63
830	NYSE	SCD	Fri, Sep 8, 1995	38.88	39.00	38.25	38.38
829	NYSE	SCD	Thu, Sep 7, 1995	39.00	39.00	38.63	38.63
828	NYSE	SCD	Wed, Sep 6, 1995	38.63	38.88	38.50	38.88
827	NYSE	SCD	Tue, Sep 5, 1995	38.75	38.88	38.50	38.88
826	NYSE	SCD	Fri, Sep 1, 1995	38.63	38.75	38.38	38.63
825	NYSE	SCD	Thu, Aug 31, 1995	38.13	39.13	37.88	38.88
824	NYSE	SCD	Wed, Aug 30, 1995	38.00	38.13	37.75	37.88
823	NYSE	SCD	Tue, Aug 29, 1995	38.88	39.00	38.13	38.25
822	NYSE	SCD	Mon, Aug 28, 1995	39.00	39.13	38.50	39.13
821	NYSE	SCD	Fri, Aug 25, 1995	39.13	39.50	39.00	39.13
820	NYSE	SCD	Thu, Aug 24, 1995	38.63	39.38	38.63	39.13
819	NYSE	SCD	Wed, Aug 23, 1995	38.75	38.88	38.63	38.88
818	NYSE	SCD	Tue, Aug 22, 1995	38.63	38.88	38.50	38.50
817	NYSE	SCD	Mon, Aug 21, 1995	38.88	39.00	38.63	38.75
816	NYSE	SCD	Fri, Aug 18, 1995	39.13	39.13	38.63	38.88
815	NYSE	SCD	Thu, Aug 17, 1995	38.88	39.50	38.63	38.88
814	NYSE	SCD	Wed, Aug 16, 1995	39.50	39.50	38.63	38.63
813	NYSE	SCD	Tue, Aug 15, 1995	39.75	39.88	39.25	39.50
812	NYSE	SCD	Mon, Aug 14, 1995	39.63	39.88	39.50	39.63
811	NYSE	SCD	Fri, Aug 11, 1995	39.88	39.88	39.13	39.38
810	NYSE	SCD	Thu, Aug 10, 1995	39.25	39.88	39.25	39.75
809	NYSE	SCD	Wed, Aug 9, 1995	39.25	39.75	39.00	39.00
808	NYSE	SCD	Tue, Aug 8, 1995	39.50	39.63	38.63	39.00
807	NYSE	SCD	Mon, Aug 7, 1995	38.38	40.00	38.25	39.50
806	NYSE	SCD	Fri, Aug 4, 1995	38.00	38.50	37.88	38.13
805	NYSE	SCD	Thu, Aug 3, 1995	38.00	38.13	37.75	38.00
804	NYSE	SCD	Wed, Aug 2, 1995	38.50	39.00	38.25	38.25
803	NYSE	SCD	Tue, Aug 1, 1995	37.63	38.63	37.63	38.38
802	NYSE	SCD	Mon, Jul 31, 1995	37.63	37.75	37.13	37.38
801	NYSE	SCD	Fri, Jul 28, 1995	37.75	38.00	37.50	37.50
800	NYSE	SCD	Thu, Jul 27, 1995	37.13	37.63	37.13	37.50
799	NYSE	SCD	Wed, Jul 26, 1995	37.63	37.75	36.75	36.88
798	NYSE	SCD	Tue, Jul 25, 1995	37.00	37.63	37.00	37.38
797	NYSE	SCD	Mon, Jul 24, 1995	36.75	37.25	36.50	37.25
796	NYSE	SCD	Fri, Jul 21, 1995	37.13	37.25	36.50	36.63
795	NYSE	SCD	Thu, Jul 20, 1995	36.75	37.50	36.50	37.50
794	NYSE	SCD	Wed, Jul 19, 1995	36.50	36.75	35.88	36.38
793	NYSE	SCD	Tue, Jul 18, 1995	36.88	36.88	36.25	36.63
792	NYSE	SCD	Mon, Jul 17, 1995	35.88	36.63	35.75	36.63
791	NYSE	SCD	Fri, Jul 14, 1995	36.25	36.50	35.75	36.00
790	NYSE	SCD	Thu, Jul 13, 1995	37.13	37.13	35.63	36.25
789	NYSE	SCD	Wed, Jul 12, 1995	36.75	37.75	36.75	37.00
788	NYSE	SCD	Tue, Jul 11, 1995	36.63	36.63	35.50	36.50
787	NYSE	SCD	Mon, Jul 10, 1995	37.00	37.13	35.88	36.13
786	NYSE	SCD	Fri, Jul 7, 1995	37.50	38.00	37.00	37.50
785	NYSE	SCD	Thu, Jul 6, 1995	37.00	37.50	36.50	37.50
784	NYSE	SCD	Wed, Jul 5, 1995	37.00	37.50	36.13	36.13
783	NYSE	SCD	Mon, Jul 3, 1995	37.25	37.50	36.88	37.50
782	NYSE	SCD	Fri, Jun 30, 1995	37.50	37.63	37.38	37.50
781	NYSE	SCD	Thu, Jun 29, 1995	37.00	37.38	36.63	37.38
780	NYSE	SCD	Wed, Jun 28, 1995	37.25	37.25	36.63	36.75
779	NYSE	SCD	Tue, Jun 27, 1995	37.25	37.25	36.63	37.00
778	NYSE	SCD	Mon, Jun 26, 1995	37.63	37.88	37.13	37.25
777	NYSE	SCD	Fri, Jun 23, 1995	38.88	38.88	38.13	38.13
776	NYSE	SCD	Thu, Jun 22, 1995	38.63	39.13	38.63	39.00
775	NYSE	SCD	Wed, Jun 21, 1995	38.75	39.00	38.50	38.50
774	NYSE	SCD	Tue, Jun 20, 1995	38.25	38.88	38.13	38.88
773	NYSE	SCD	Mon, Jun 19, 1995	37.88	38.50	37.88	38.50
772	NYSE	SCD	Fri, Jun 16, 1995	38.25	38.38	37.63	37.75
771	NYSE	SCD	Thu, Jun 15, 1995	37.75	38.00	37.50	37.63
770	NYSE	SCD	Wed, Jun 14, 1995	36.88	37.88	36.75	37.75
769	NYSE	SCD	Tue, Jun 13, 1995	36.13	36.75	36.13	36.63
768	NYSE	SCD	Mon, Jun 12, 1995	36.25	36.38	35.63	36.25
767	NYSE	SCD	Fri, Jun 9, 1995	37.00	37.50	36.25	36.25
766	NYSE	SCD	Thu, Jun 8, 1995	37.00	37.38	36.88	37.00
765	NYSE	SCD	Wed, Jun 7, 1995	37.50	37.50	36.63	36.88
764	NYSE	SCD	Tue, Jun 6, 1995	36.88	37.75	36.63	37.38
763	NYSE	SCD	Mon, Jun 5, 1995	36.25	36.88	35.88	36.88
762	NYSE	SCD	Fri, Jun 2, 1995	36.25	36.25	35.75	36.00
761	NYSE	SCD	Thu, Jun 1, 1995	36.63	36.63	35.75	36.13
760	NYSE	SCD	Wed, May 31, 1995	35.38	36.88	35.25	36.88
759	NYSE	SCD	Tue, May 30, 1995	35.63	35.75	35.00	35.38
758	NYSE	SCD	Fri, May 26, 1995	36.50	36.75	35.63	35.63
757	NYSE	SCD	Thu, May 25, 1995	36.50	36.75	36.13	36.75
756	NYSE	SCD	Wed, May 24, 1995	36.38	37.00	36.38	36.75
755	NYSE	SCD	Tue, May 23, 1995	35.00	36.50	35.00	36.50
754	NYSE	SCD	Mon, May 22, 1995	36.25	36.25	35.25	35.25
753	NYSE	SCD	Fri, May 19, 1995	36.50	36.63	36.00	36.00
752	NYSE	SCD	Thu, May 18, 1995	37.50	37.75	36.75	36.88
751	NYSE	SCD	Wed, May 17, 1995	35.00	36.75	35.00	36.75
750	NYSE	SCD	Tue, May 16, 1995	36.13	36.25	35.75	35.75
749	NYSE	SCD	Mon, May 15, 1995	36.75	37.25	36.00	36.00
748	NYSE	SCD	Fri, May 12, 1995	36.75	37.00	36.25	36.75
747	NYSE	SCD	Thu, May 11, 1995	36.75	36.75	36.38	36.63
746	NYSE	SCD	Wed, May 10, 1995	36.38	36.75	36.13	36.50
745	NYSE	SCD	Tue, May 9, 1995	36.25	36.38	35.88	36.38
744	NYSE	SCD	Mon, May 8, 1995	35.75	36.00	35.00	36.00
743	NYSE	SCD	Fri, May 5, 1995	36.25	36.25	35.38	35.75
742	NYSE	SCD	Thu, May 4, 1995	36.88	36.88	36.00	36.00
741	NYSE	SCD	Wed, May 3, 1995	36.00	36.63	36.00	36.63
740	NYSE	SCD	Tue, May 2, 1995	36.75	36.88	35.25	36.13
739	NYSE	SCD	Mon, May 1, 1995	38.00	38.00	36.88	37.00
738	NYSE	SCD	Fri, Apr 28, 1995	37.50	38.00	36.75	38.00
737	NYSE	SCD	Thu, Apr 27, 1995	37.00	38.13	36.88	37.75
736	NYSE	SCD	Wed, Apr 26, 1995	36.63	37.38	36.25	37.25
735	NYSE	SCD	Tue, Apr 25, 1995	37.50	37.50	35.63	36.00
734	NYSE	SCD	Mon, Apr 24, 1995	37.75	37.75	37.13	37.75
733	NYSE	SCD	Fri, Apr 21, 1995	37.50	37.75	37.13	37.63
732	NYSE	SCD	Thu, Apr 20, 1995	37.50	37.88	37.13	37.38
731	NYSE	SCD	Wed, Apr 19, 1995	37.88	37.88	37.00	37.50
730	NYSE	SCD	Tue, Apr 18, 1995	38.38	38.63	37.38	37.63
729	NYSE	SCD	Mon, Apr 17, 1995	39.25	39.38	38.38	38.38
728	NYSE	SCD	Thu, Apr 13, 1995	37.13	38.25	37.00	38.25
727	NYSE	SCD	Wed, Apr 12, 1995	36.50	37.38	36.50	37.25
726	NYSE	SCD	Tue, Apr 11, 1995	37.25	37.38	36.38	36.50
725	NYSE	SCD	Mon, Apr 10, 1995	36.75	37.25	36.63	37.25
724	NYSE	SCD	Fri, Apr 7, 1995	36.00	36.50	36.00	36.50
723	NYSE	SCD	Thu, Apr 6, 1995	37.25	37.25	36.75	37.25
722	NYSE	SCD	Wed, Apr 5, 1995	37.50	37.50	36.88	37.13
721	NYSE	SCD	Tue, Apr 4, 1995	37.00	37.75	37.00	37.75
720	NYSE	SCD	Mon, Apr 3, 1995	37.25	37.25	36.88	36.88
719	NYSE	SCD	Fri, Mar 31, 1995	37.13	37.38	37.00	37.38
718	NYSE	SCD	Thu, Mar 30, 1995	36.75	37.25	36.75	37.13
717	NYSE	SCD	Wed, Mar 29, 1995	36.13	36.88	36.13	36.88
716	NYSE	SCD	Tue, Mar 28, 1995	36.25	36.38	36.00	36.38
715	NYSE	SCD	Mon, Mar 27, 1995	35.88	36.25	35.75	36.25
714	NYSE	SCD	Fri, Mar 24, 1995	35.50	35.88	35.38	35.63
713	NYSE	SCD	Thu, Mar 23, 1995	35.75	35.75	35.13	35.50
712	NYSE	SCD	Wed, Mar 22, 1995	36.25	36.25	35.88	36.00
711	NYSE	SCD	Tue, Mar 21, 1995	36.13	36.50	35.88	36.38
710	NYSE	SCD	Mon, Mar 20, 1995	36.00	36.63	36.00	36.25
709	NYSE	SCD	Fri, Mar 17, 1995	35.38	36.13	35.13	36.13
708	NYSE	SCD	Thu, Mar 16, 1995	34.50	35.13	34.38	35.00
707	NYSE	SCD	Wed, Mar 15, 1995	34.88	34.88	34.38	34.50
706	NYSE	SCD	Tue, Mar 14, 1995	34.88	34.88	34.50	34.75
705	NYSE	SCD	Mon, Mar 13, 1995	34.13	34.88	34.13	34.88
704	NYSE	SCD	Fri, Mar 10, 1995	34.00	34.38	33.88	34.13
703	NYSE	SCD	Thu, Mar 9, 1995	33.63	33.88	33.50	33.75
702	NYSE	SCD	Wed, Mar 8, 1995	33.63	33.88	33.38	33.38
701	NYSE	SCD	Tue, Mar 7, 1995	33.63	33.75	33.38	33.50
700	NYSE	SCD	Mon, Mar 6, 1995	33.88	33.88	33.50	33.88
699	NYSE	SCD	Fri, Mar 3, 1995	33.75	33.88	33.50	33.88
698	NYSE	SCD	Thu, Mar 2, 1995	33.88	33.88	33.63	33.88
697	NYSE	SCD	Wed, Mar 1, 1995	34.13	34.13	33.50	33.88
696	NYSE	SCD	Tue, Feb 28, 1995	34.00	34.25	33.88	34.13
695	NYSE	SCD	Mon, Feb 27, 1995	34.00	34.38	33.88	34.13
694	NYSE	SCD	Fri, Feb 24, 1995	34.13	34.38	34.13	34.38
693	NYSE	SCD	Thu, Feb 23, 1995	33.88	34.25	33.75	34.13
692	NYSE	SCD	Wed, Feb 22, 1995	33.50	33.75	33.13	33.50
691	NYSE	SCD	Tue, Feb 21, 1995	34.00	34.00	33.38	33.50
690	NYSE	SCD	Fri, Feb 17, 1995	33.13	33.88	33.00	33.88
689	NYSE	SCD	Thu, Feb 16, 1995	33.75	33.75	33.00	33.00
688	NYSE	SCD	Wed, Feb 15, 1995	33.63	33.88	33.25	33.50
687	NYSE	SCD	Tue, Feb 14, 1995	34.63	34.63	33.38	33.38
686	NYSE	SCD	Mon, Feb 13, 1995	34.63	34.63	34.38	34.63
685	NYSE	SCD	Fri, Feb 10, 1995	34.50	34.63	34.38	34.63
684	NYSE	SCD	Thu, Feb 9, 1995	34.75	34.75	34.25	34.38
683	NYSE	SCD	Wed, Feb 8, 1995	34.38	34.63	34.38	34.50
682	NYSE	SCD	Tue, Feb 7, 1995	34.00	34.75	34.00	34.63
681	NYSE	SCD	Mon, Feb 6, 1995	33.25	33.88	33.25	33.88
680	NYSE	SCD	Fri, Feb 3, 1995	33.00	33.50	32.88	33.25
679	NYSE	SCD	Thu, Feb 2, 1995	33.00	33.25	32.88	32.88
678	NYSE	SCD	Wed, Feb 1, 1995	33.38	33.50	32.88	33.00
677	NYSE	SCD	Tue, Jan 31, 1995	33.25	33.63	32.88	33.63
676	NYSE	SCD	Mon, Jan 30, 1995	33.25	33.38	33.00	33.25
675	NYSE	SCD	Fri, Jan 27, 1995	33.13	33.63	32.75	33.50
674	NYSE	SCD	Thu, Jan 26, 1995	32.75	33.63	32.63	33.13
673	NYSE	SCD	Wed, Jan 25, 1995	32.63	32.75	32.38	32.50
672	NYSE	SCD	Tue, Jan 24, 1995	33.38	33.50	32.75	32.88
671	NYSE	SCD	Mon, Jan 23, 1995	33.50	33.75	33.25	33.38
670	NYSE	SCD	Fri, Jan 20, 1995	33.88	34.00	33.63	33.63
669	NYSE	SCD	Thu, Jan 19, 1995	33.88	34.13	33.63	33.75
668	NYSE	SCD	Wed, Jan 18, 1995	33.88	34.13	33.88	34.00
667	NYSE	SCD	Tue, Jan 17, 1995	34.13	34.38	34.00	34.13
666	NYSE	SCD	Mon, Jan 16, 1995	33.63	34.38	33.63	34.25
665	NYSE	SCD	Fri, Jan 13, 1995	33.38	33.75	33.38	33.50
664	NYSE	SCD	Thu, Jan 12, 1995	33.75	33.75	33.13	33.13
663	NYSE	SCD	Wed, Jan 11, 1995	32.75	33.88	32.63	33.75
662	NYSE	SCD	Tue, Jan 10, 1995	32.38	33.13	32.38	32.50
661	NYSE	SCD	Mon, Jan 9, 1995	32.75	33.00	32.38	32.75
660	NYSE	SCD	Fri, Jan 6, 1995	32.38	32.75	32.25	32.63
659	NYSE	SCD	Thu, Jan 5, 1995	32.38	32.63	32.38	32.50
658	NYSE	SCD	Wed, Jan 4, 1995	32.50	33.00	32.13	32.63
657	NYSE	SCD	Tue, Jan 3, 1995	32.25	32.38	31.75	32.38
656	NYSE	SCD	Fri, Dec 30, 1994	32.63	32.63	32.00	32.13
655	NYSE	SCD	Thu, Dec 29, 1994	32.38	32.63	32.13	32.63
654	NYSE	SCD	Wed, Dec 28, 1994	32.50	32.75	32.38	32.50
653	NYSE	SCD	Tue, Dec 27, 1994	32.38	32.75	32.38	32.75
652	NYSE	SCD	Fri, Dec 23, 1994	32.38	32.63	32.00	32.38
651	NYSE	SCD	Thu, Dec 22, 1994	32.38	33.00	32.13	32.25
650	NYSE	SCD	Wed, Dec 21, 1994	32.38	32.50	32.00	32.13
649	NYSE	SCD	Tue, Dec 20, 1994	32.25	32.38	31.75	32.13
648	NYSE	SCD	Mon, Dec 19, 1994	32.00	32.63	32.00	32.38
647	NYSE	SCD	Fri, Dec 16, 1994	31.50	32.00	31.25	32.00
646	NYSE	SCD	Thu, Dec 15, 1994	30.13	31.25	30.13	31.25
645	NYSE	SCD	Wed, Dec 14, 1994	30.00	30.38	29.88	30.38
644	NYSE	SCD	Tue, Dec 13, 1994	30.00	30.13	29.88	30.00
643	NYSE	SCD	Mon, Dec 12, 1994	29.88	29.88	29.50	29.88
642	NYSE	SCD	Fri, Dec 9, 1994	30.00	30.00	29.63	29.88
641	NYSE	SCD	Thu, Dec 8, 1994	30.75	30.75	29.88	30.00
640	NYSE	SCD	Wed, Dec 7, 1994	31.13	31.13	30.63	30.63
639	NYSE	SCD	Tue, Dec 6, 1994	31.25	31.50	31.00	31.13
638	NYSE	SCD	Mon, Dec 5, 1994	31.00	31.38	30.88	31.25
637	NYSE	SCD	Fri, Dec 2, 1994	31.00	31.13	30.75	31.00
636	NYSE	SCD	Thu, Dec 1, 1994	31.63	31.75	30.88	31.00
635	NYSE	SCD	Wed, Nov 30, 1994	31.63	31.88	31.63	31.63
634	NYSE	SCD	Tue, Nov 29, 1994	31.38	31.63	31.00	31.50
633	NYSE	SCD	Mon, Nov 28, 1994	31.38	32.25	31.13	31.25
632	NYSE	SCD	Fri, Nov 25, 1994	32.00	32.00	31.50	31.50
631	NYSE	SCD	Wed, Nov 23, 1994	32.50	32.50	31.50	31.75
630	NYSE	SCD	Tue, Nov 22, 1994	32.38	33.00	32.13	32.38
629	NYSE	SCD	Mon, Nov 21, 1994	33.50	33.50	32.25	32.38
628	NYSE	SCD	Fri, Nov 18, 1994	33.38	33.63	33.13	33.50
627	NYSE	SCD	Thu, Nov 17, 1994	33.63	33.75	33.13	33.38
626	NYSE	SCD	Wed, Nov 16, 1994	34.38	34.38	33.63	33.75
625	NYSE	SCD	Tue, Nov 15, 1994	34.75	34.88	33.38	33.88
624	NYSE	SCD	Mon, Nov 14, 1994	35.00	35.00	34.75	34.88
623	NYSE	SCD	Fri, Nov 11, 1994	35.38	35.88	34.75	34.75
622	NYSE	SCD	Thu, Nov 10, 1994	34.63	35.50	34.50	35.38
621	NYSE	SCD	Wed, Nov 9, 1994	34.38	34.75	34.13	34.50
620	NYSE	SCD	Tue, Nov 8, 1994	34.25	34.75	34.25	34.38
619	NYSE	SCD	Mon, Nov 7, 1994	34.00	34.38	33.63	34.25
618	NYSE	SCD	Fri, Nov 4, 1994	34.25	34.38	34.13	34.13
617	NYSE	SCD	Thu, Nov 3, 1994	34.00	34.38	34.00	34.38
616	NYSE	SCD	Wed, Nov 2, 1994	33.38	34.00	33.38	33.75
615	NYSE	SCD	Tue, Nov 1, 1994	33.00	33.50	32.75	33.38
614	NYSE	SCD	Mon, Oct 31, 1994	32.25	33.25	32.25	33.00
613	NYSE	SCD	Fri, Oct 28, 1994	32.50	32.50	32.13	32.25
612	NYSE	SCD	Thu, Oct 27, 1994	32.75	32.88	31.88	32.13
611	NYSE	SCD	Wed, Oct 26, 1994	32.50	32.50	32.25	32.25
610	NYSE	SCD	Tue, Oct 25, 1994	31.50	32.25	31.50	32.25
609	NYSE	SCD	Mon, Oct 24, 1994	32.50	32.50	31.75	31.75
608	NYSE	SCD	Fri, Oct 21, 1994	32.63	32.88	32.13	32.50
607	NYSE	SCD	Thu, Oct 20, 1994	32.88	32.88	32.00	32.63
606	NYSE	SCD	Wed, Oct 19, 1994	32.88	33.00	32.88	32.88
605	NYSE	SCD	Tue, Oct 18, 1994	32.88	33.25	32.75	32.88
604	NYSE	SCD	Mon, Oct 17, 1994	32.75	33.00	32.38	32.75
603	NYSE	SCD	Fri, Oct 14, 1994	32.50	32.88	32.13	32.50
602	NYSE	SCD	Thu, Oct 13, 1994	31.63	32.38	31.63	32.25
601	NYSE	SCD	Wed, Oct 12, 1994	32.38	32.75	31.88	32.00
600	NYSE	SCD	Tue, Oct 11, 1994	32.00	33.13	32.00	32.50
599	NYSE	SCD	Mon, Oct 10, 1994	32.00	32.00	31.88	32.00
598	NYSE	SCD	Fri, Oct 7, 1994	31.25	32.00	31.25	31.88
597	NYSE	SCD	Thu, Oct 6, 1994	31.50	31.50	31.13	31.25
596	NYSE	SCD	Wed, Oct 5, 1994	31.63	31.63	30.88	31.25
595	NYSE	SCD	Tue, Oct 4, 1994	32.50	32.75	31.75	31.88
594	NYSE	SCD	Mon, Oct 3, 1994	32.75	32.88	32.00	32.50
593	NYSE	SCD	Fri, Sep 30, 1994	33.25	33.38	32.50	33.00
592	NYSE	SCD	Thu, Sep 29, 1994	33.00	33.00	32.75	33.00
591	NYSE	SCD	Wed, Sep 28, 1994	32.13	33.00	32.00	33.00
590	NYSE	SCD	Tue, Sep 27, 1994	32.13	32.38	31.75	31.88
589	NYSE	SCD	Mon, Sep 26, 1994	32.00	32.25	32.00	32.13
588	NYSE	SCD	Fri, Sep 23, 1994	32.50	32.50	31.75	32.00
587	NYSE	SCD	Thu, Sep 22, 1994	32.38	32.63	32.13	32.38
586	NYSE	SCD	Wed, Sep 21, 1994	32.50	32.75	31.88	32.38
585	NYSE	SCD	Tue, Sep 20, 1994	32.50	32.88	32.00	32.00
584	NYSE	SCD	Mon, Sep 19, 1994	33.25	33.25	32.75	33.25
583	NYSE	SCD	Fri, Sep 16, 1994	33.88	33.88	33.00	33.13
582	NYSE	SCD	Thu, Sep 15, 1994	33.88	33.88	33.38	33.88
581	NYSE	SCD	Wed, Sep 14, 1994	33.50	33.75	33.50	33.63
580	NYSE	SCD	Tue, Sep 13, 1994	34.13	34.13	33.38	33.38
579	NYSE	SCD	Mon, Sep 12, 1994	34.50	34.50	33.88	34.00
578	NYSE	SCD	Fri, Sep 9, 1994	34.38	34.38	34.00	34.13
577	NYSE	SCD	Thu, Sep 8, 1994	34.50	34.63	34.13	34.38
576	NYSE	SCD	Wed, Sep 7, 1994	34.25	34.25	33.75	34.13
575	NYSE	SCD	Tue, Sep 6, 1994	33.88	34.00	33.38	34.00
574	NYSE	SCD	Fri, Sep 2, 1994	34.00	34.13	33.63	33.88
573	NYSE	SCD	Thu, Sep 1, 1994	34.50	34.63	33.88	34.13
572	NYSE	SCD	Wed, Aug 31, 1994	34.00	34.50	33.88	34.50
571	NYSE	SCD	Tue, Aug 30, 1994	33.25	33.75	33.13	33.38
570	NYSE	SCD	Mon, Aug 29, 1994	34.25	34.38	33.38	33.38
569	NYSE	SCD	Fri, Aug 26, 1994	34.00	34.75	33.88	34.38
568	NYSE	SCD	Thu, Aug 25, 1994	34.63	34.75	33.88	34.00
567	NYSE	SCD	Wed, Aug 24, 1994	34.13	34.75	34.00	34.63
566	NYSE	SCD	Tue, Aug 23, 1994	34.38	34.50	33.88	34.38
565	NYSE	SCD	Mon, Aug 22, 1994	34.00	34.75	33.88	34.75
564	NYSE	SCD	Fri, Aug 19, 1994	34.13	34.13	34.00	34.00
563	NYSE	SCD	Thu, Aug 18, 1994	33.50	34.13	33.38	34.00
562	NYSE	SCD	Wed, Aug 17, 1994	33.38	34.00	33.38	33.50
561	NYSE	SCD	Tue, Aug 16, 1994	32.88	33.63	32.88	33.50
560	NYSE	SCD	Mon, Aug 15, 1994	32.88	33.00	32.75	32.88
559	NYSE	SCD	Fri, Aug 12, 1994	32.75	32.88	32.75	32.75
558	NYSE	SCD	Thu, Aug 11, 1994	32.88	32.88	32.75	32.75
557	NYSE	SCD	Wed, Aug 10, 1994	32.88	32.88	32.63	32.75
556	NYSE	SCD	Tue, Aug 9, 1994	33.00	33.00	32.63	32.75
555	NYSE	SCD	Mon, Aug 8, 1994	33.00	33.13	32.63	32.63
554	NYSE	SCD	Fri, Aug 5, 1994	32.63	32.75	32.50	32.75
553	NYSE	SCD	Thu, Aug 4, 1994	32.38	32.88	32.25	32.88
552	NYSE	SCD	Wed, Aug 3, 1994	33.25	34.00	32.13	32.63
551	NYSE	SCD	Tue, Aug 2, 1994	32.88	33.50	32.75	33.50
550	NYSE	SCD	Mon, Aug 1, 1994	32.38	32.88	32.38	32.88
549	NYSE	SCD	Fri, Jul 29, 1994	31.63	32.38	31.63	32.38
548	NYSE	SCD	Thu, Jul 28, 1994	31.38	31.63	31.00	31.63
547	NYSE	SCD	Wed, Jul 27, 1994	30.75	31.50	30.63	31.00
546	NYSE	SCD	Tue, Jul 26, 1994	31.00	31.00	30.38	30.50
545	NYSE	SCD	Mon, Jul 25, 1994	31.13	31.63	30.75	31.00
544	NYSE	SCD	Fri, Jul 22, 1994	31.13	31.50	31.13	31.50
543	NYSE	SCD	Thu, Jul 21, 1994	31.88	31.88	31.00	31.25
542	NYSE	SCD	Wed, Jul 20, 1994	31.38	31.75	31.38	31.50
541	NYSE	SCD	Tue, Jul 19, 1994	31.38	31.75	31.25	31.63
540	NYSE	SCD	Mon, Jul 18, 1994	31.38	32.25	31.38	31.63
539	NYSE	SCD	Fri, Jul 15, 1994	31.38	31.50	31.25	31.38
538	NYSE	SCD	Thu, Jul 14, 1994	31.00	31.38	30.75	31.38
537	NYSE	SCD	Wed, Jul 13, 1994	31.00	31.50	30.75	30.75
536	NYSE	SCD	Tue, Jul 12, 1994	31.38	31.50	30.75	31.00
535	NYSE	SCD	Mon, Jul 11, 1994	32.25	32.63	31.25	31.50
534	NYSE	SCD	Fri, Jul 8, 1994	32.25	32.75	31.63	32.25
533	NYSE	SCD	Thu, Jul 7, 1994	31.63	32.25	31.63	32.25
532	NYSE	SCD	Wed, Jul 6, 1994	31.00	31.50	30.88	31.38
531	NYSE	SCD	Tue, Jul 5, 1994	31.25	31.25	30.88	30.88
530	NYSE	SCD	Fri, Jul 1, 1994	31.00	31.38	30.63	30.75
529	NYSE	SCD	Thu, Jun 30, 1994	31.50	31.63	31.00	31.00
528	NYSE	SCD	Wed, Jun 29, 1994	31.50	31.63	31.25	31.25
527	NYSE	SCD	Tue, Jun 28, 1994	32.00	32.13	31.50	31.50
526	NYSE	SCD	Mon, Jun 27, 1994	31.75	32.13	31.38	31.75
525	NYSE	SCD	Fri, Jun 24, 1994	32.13	32.13	31.75	31.75
524	NYSE	SCD	Thu, Jun 23, 1994	32.13	32.13	31.63	32.00
523	NYSE	SCD	Wed, Jun 22, 1994	31.75	32.25	31.75	32.13
522	NYSE	SCD	Tue, Jun 21, 1994	32.13	32.13	30.75	32.13
521	NYSE	SCD	Mon, Jun 20, 1994	32.38	32.50	31.75	32.00
520	NYSE	SCD	Fri, Jun 17, 1994	32.50	32.75	32.13	32.38
519	NYSE	SCD	Thu, Jun 16, 1994	31.88	32.63	31.88	32.50
518	NYSE	SCD	Wed, Jun 15, 1994	31.75	32.25	31.13	31.50
517	NYSE	SCD	Tue, Jun 14, 1994	31.75	32.00	31.50	31.88
516	NYSE	SCD	Mon, Jun 13, 1994	31.38	32.13	31.38	31.75
515	NYSE	SCD	Fri, Jun 10, 1994	32.88	32.88	31.63	31.63
514	NYSE	SCD	Thu, Jun 9, 1994	32.50	32.88	32.50	32.75
513	NYSE	SCD	Wed, Jun 8, 1994	32.88	32.88	32.25	32.75
512	NYSE	SCD	Tue, Jun 7, 1994	32.13	32.63	31.88	32.38
511	NYSE	SCD	Mon, Jun 6, 1994	32.00	32.75	32.00	32.25
510	NYSE	SCD	Fri, Jun 3, 1994	31.75	32.25	31.50	32.00
509	NYSE	SCD	Thu, Jun 2, 1994	32.00	32.00	31.38	31.50
508	NYSE	SCD	Wed, Jun 1, 1994	32.88	32.88	32.00	32.00
507	NYSE	SCD	Tue, May 31, 1994	32.75	32.75	32.13	32.50
506	NYSE	SCD	Fri, May 27, 1994	31.63	33.00	31.50	33.00
505	NYSE	SCD	Thu, May 26, 1994	31.25	32.13	31.25	32.00
504	NYSE	SCD	Wed, May 25, 1994	31.63	32.38	29.75	31.50
503	NYSE	SCD	Tue, May 24, 1994	32.13	32.38	31.63	31.63
502	NYSE	SCD	Mon, May 23, 1994	32.50	32.50	32.13	32.38
501	NYSE	SCD	Fri, May 20, 1994	31.88	33.00	31.88	32.75
500	NYSE	SCD	Thu, May 19, 1994	31.25	31.88	30.88	31.63
499	NYSE	SCD	Wed, May 18, 1994	30.75	31.38	30.63	31.00
498	NYSE	SCD	Tue, May 17, 1994	30.00	30.50	29.63	30.25
497	NYSE	SCD	Mon, May 16, 1994	30.38	30.50	30.00	30.25
496	NYSE	SCD	Fri, May 13, 1994	30.38	30.50	29.75	30.13
495	NYSE	SCD	Thu, May 12, 1994	30.13	30.75	30.00	30.50
494	NYSE	SCD	Wed, May 11, 1994	30.50	30.50	29.50	30.00
493	NYSE	SCD	Tue, May 10, 1994	30.63	30.69	29.63	30.25
492	NYSE	SCD	Mon, May 9, 1994	30.63	31.00	30.38	30.50
491	NYSE	SCD	Fri, May 6, 1994	29.50	30.63	29.50	30.00
490	NYSE	SCD	Thu, May 5, 1994	29.50	30.75	29.50	29.88
489	NYSE	SCD	Wed, May 4, 1994	29.50	29.75	28.25	29.38
488	NYSE	SCD	Tue, May 3, 1994	29.63	29.63	29.13	29.50
487	NYSE	SCD	Mon, May 2, 1994	29.25	29.63	29.13	29.50
486	NYSE	SCD	Fri, Apr 29, 1994	29.00	29.38	29.00	29.25
485	NYSE	SCD	Thu, Apr 28, 1994	29.00	29.25	28.75	29.00
484	NYSE	SCD	Tue, Apr 26, 1994	29.00	29.75	28.63	29.50
483	NYSE	SCD	Mon, Apr 25, 1994	29.38	29.63	29.00	29.00
482	NYSE	SCD	Fri, Apr 22, 1994	29.75	29.88	29.25	29.50
481	NYSE	SCD	Thu, Apr 21, 1994	29.38	30.38	28.88	29.63
480	NYSE	SCD	Wed, Apr 20, 1994	28.38	29.38	28.25	29.38
479	NYSE	SCD	Tue, Apr 19, 1994	27.75	28.38	27.50	27.88
478	NYSE	SCD	Mon, Apr 18, 1994	28.38	28.50	27.75	27.88
477	NYSE	SCD	Fri, Apr 15, 1994	28.25	28.50	27.75	28.00
476	NYSE	SCD	Thu, Apr 14, 1994	28.50	28.63	28.25	28.50
475	NYSE	SCD	Wed, Apr 13, 1994	28.75	28.88	28.25	28.75
474	NYSE	SCD	Tue, Apr 12, 1994	29.00	29.13	28.63	28.63
473	NYSE	SCD	Mon, Apr 11, 1994	29.13	29.25	29.00	29.00
472	NYSE	SCD	Fri, Apr 8, 1994	29.00	29.50	29.00	29.00
471	NYSE	SCD	Thu, Apr 7, 1994	29.13	29.50	28.88	29.25
470	NYSE	SCD	Wed, Apr 6, 1994	29.75	29.75	28.75	29.00
469	NYSE	SCD	Tue, Apr 5, 1994	30.00	30.00	29.00	29.75
468	NYSE	SCD	Mon, Apr 4, 1994	28.75	29.38	28.50	29.38
467	NYSE	SCD	Thu, Mar 31, 1994	30.25	30.50	29.63	29.75
466	NYSE	SCD	Wed, Mar 30, 1994	29.63	30.63	29.50	29.88
465	NYSE	SCD	Tue, Mar 29, 1994	30.63	30.75	29.50	29.63
464	NYSE	SCD	Mon, Mar 28, 1994	30.63	31.13	30.50	30.75
463	NYSE	SCD	Fri, Mar 25, 1994	30.50	30.75	30.13	30.63
462	NYSE	SCD	Thu, Mar 24, 1994	30.63	31.00	29.88	30.75
461	NYSE	SCD	Wed, Mar 23, 1994	31.38	31.63	30.63	30.63
460	NYSE	SCD	Tue, Mar 22, 1994	31.50	32.13	31.38	31.75
459	NYSE	SCD	Mon, Mar 21, 1994	31.25	31.63	31.00	31.50
458	NYSE	SCD	Fri, Mar 18, 1994	30.63	31.38	30.38	31.25
457	NYSE	SCD	Thu, Mar 17, 1994	31.25	31.25	30.50	30.63
456	NYSE	SCD	Wed, Mar 16, 1994	31.00	31.25	30.88	31.13
455	NYSE	SCD	Tue, Mar 15, 1994	30.88	31.38	30.88	31.00
454	NYSE	SCD	Mon, Mar 14, 1994	31.50	31.63	30.75	31.00
453	NYSE	SCD	Fri, Mar 11, 1994	31.75	31.75	31.13	31.63
452	NYSE	SCD	Thu, Mar 10, 1994	31.88	31.88	31.00	31.75
451	NYSE	SCD	Wed, Mar 9, 1994	31.75	31.75	31.38	31.75
450	NYSE	SCD	Tue, Mar 8, 1994	31.75	31.75	31.25	31.75
449	NYSE	SCD	Mon, Mar 7, 1994	32.00	32.25	31.50	31.75
448	NYSE	SCD	Fri, Mar 4, 1994	31.88	32.13	31.25	32.00
447	NYSE	SCD	Thu, Mar 3, 1994	32.63	32.63	31.75	31.88
446	NYSE	SCD	Wed, Mar 2, 1994	32.25	33.00	31.75	32.50
445	NYSE	SCD	Tue, Mar 1, 1994	32.75	32.88	31.75	32.75
444	NYSE	SCD	Mon, Feb 28, 1994	33.50	33.50	32.50	32.75
443	NYSE	SCD	Fri, Feb 25, 1994	33.00	33.75	33.00	33.50
442	NYSE	SCD	Thu, Feb 24, 1994	33.50	33.50	32.75	33.00
441	NYSE	SCD	Wed, Feb 23, 1994	33.38	33.50	32.63	33.38
440	NYSE	SCD	Tue, Feb 22, 1994	33.88	33.88	33.38	33.50
439	NYSE	SCD	Fri, Feb 18, 1994	33.88	34.00	33.63	33.75
438	NYSE	SCD	Thu, Feb 17, 1994	33.75	33.88	33.25	33.63
437	NYSE	SCD	Wed, Feb 16, 1994	34.00	34.63	33.75	33.75
436	NYSE	SCD	Tue, Feb 15, 1994	33.50	34.13	33.50	34.00
435	NYSE	SCD	Mon, Feb 14, 1994	33.75	33.75	33.13	33.25
434	NYSE	SCD	Fri, Feb 11, 1994	33.38	33.88	33.38	33.63
433	NYSE	SCD	Thu, Feb 10, 1994	33.38	33.63	33.13	33.25
432	NYSE	SCD	Wed, Feb 9, 1994	32.75	33.50	32.63	33.13
431	NYSE	SCD	Tue, Feb 8, 1994	32.75	32.88	32.50	32.63
430	NYSE	SCD	Mon, Feb 7, 1994	31.50	32.88	31.50	32.75
429	NYSE	SCD	Fri, Feb 4, 1994	31.50	32.00	31.38	31.50
428	NYSE	SCD	Thu, Feb 3, 1994	31.63	32.00	31.38	31.50
427	NYSE	SCD	Wed, Feb 2, 1994	31.50	32.00	31.25	31.88
426	NYSE	SCD	Tue, Feb 1, 1994	31.75	31.75	30.63	30.63
425	NYSE	SCD	Mon, Jan 31, 1994	32.00	32.00	31.50	31.75
424	NYSE	SCD	Fri, Jan 28, 1994	31.63	32.13	31.38	31.50
423	NYSE	SCD	Thu, Jan 27, 1994	32.25	32.38	31.75	31.75
422	NYSE	SCD	Wed, Jan 26, 1994	31.75	32.13	31.63	32.13
421	NYSE	SCD	Tue, Jan 25, 1994	31.50	31.63	30.75	31.50
420	NYSE	SCD	Mon, Jan 24, 1994	32.00	32.25	31.00	31.25
419	NYSE	SCD	Fri, Jan 21, 1994	31.75	32.25	31.75	32.00
418	NYSE	SCD	Thu, Jan 20, 1994	32.50	32.75	32.13	32.13
417	NYSE	SCD	Wed, Jan 19, 1994	32.13	32.75	32.13	32.63
416	NYSE	SCD	Tue, Jan 18, 1994	32.00	32.38	31.75	32.13
415	NYSE	SCD	Mon, Jan 17, 1994	31.75	31.88	31.50	31.75
414	NYSE	SCD	Fri, Jan 14, 1994	32.63	32.63	31.88	31.88
413	NYSE	SCD	Thu, Jan 13, 1994	32.38	32.50	31.88	32.50
412	NYSE	SCD	Wed, Jan 12, 1994	32.00	32.50	31.88	32.13
411	NYSE	SCD	Tue, Jan 11, 1994	32.38	32.75	32.00	32.00
410	NYSE	SCD	Mon, Jan 10, 1994	32.38	33.25	32.38	32.63
409	NYSE	SCD	Fri, Jan 7, 1994	32.38	32.75	32.13	32.38
408	NYSE	SCD	Thu, Jan 6, 1994	32.25	32.25	32.00	32.13
407	NYSE	SCD	Wed, Jan 5, 1994	32.38	32.38	32.00	32.13
406	NYSE	SCD	Tue, Jan 4, 1994	32.50	32.63	32.13	32.38
405	NYSE	SCD	Mon, Jan 3, 1994	32.00	32.75	31.88	32.63
404	NYSE	SCD	Fri, Dec 31, 1993	32.88	33.38	32.00	32.00
403	NYSE	SCD	Thu, Dec 30, 1993	32.75	33.00	32.75	32.88
402	NYSE	SCD	Wed, Dec 29, 1993	32.38	33.00	32.38	32.88
401	NYSE	SCD	Tue, Dec 28, 1993	31.75	32.25	31.75	32.25
400	NYSE	SCD	Mon, Dec 27, 1993	32.13	32.13	31.63	32.00
399	NYSE	SCD	Thu, Dec 23, 1993	31.88	32.38	31.63	32.38
398	NYSE	SCD	Wed, Dec 22, 1993	32.13	32.38	31.63	31.63
397	NYSE	SCD	Tue, Dec 21, 1993	32.00	32.13	31.63	32.13
396	NYSE	SCD	Mon, Dec 20, 1993	31.88	32.25	31.38	31.88
395	NYSE	SCD	Fri, Dec 17, 1993	32.00	32.25	31.75	32.13
394	NYSE	SCD	Thu, Dec 16, 1993	31.63	32.38	31.63	32.00
393	NYSE	SCD	Wed, Dec 15, 1993	31.88	32.00	31.63	31.63
392	NYSE	SCD	Tue, Dec 14, 1993	31.75	32.00	31.50	31.63
391	NYSE	SCD	Mon, Dec 13, 1993	31.75	32.00	31.63	31.75
390	NYSE	SCD	Fri, Dec 10, 1993	32.00	32.13	31.63	31.75
389	NYSE	SCD	Thu, Dec 9, 1993	32.25	32.50	31.50	32.25
388	NYSE	SCD	Wed, Dec 8, 1993	31.88	32.25	31.63	32.00
387	NYSE	SCD	Tue, Dec 7, 1993	31.38	32.00	31.38	31.63
386	NYSE	SCD	Mon, Dec 6, 1993	30.00	31.25	30.00	31.25
385	NYSE	SCD	Fri, Dec 3, 1993	30.25	30.50	29.88	30.25
384	NYSE	SCD	Thu, Dec 2, 1993	29.75	30.25	29.75	30.13
383	NYSE	SCD	Wed, Dec 1, 1993	30.38	30.63	29.75	29.88
382	NYSE	SCD	Tue, Nov 30, 1993	30.13	30.25	29.88	30.25
381	NYSE	SCD	Mon, Nov 29, 1993	30.00	30.38	29.75	30.13
380	NYSE	SCD	Fri, Nov 26, 1993	30.13	30.25	29.63	29.75
379	NYSE	SCD	Wed, Nov 24, 1993	30.13	30.13	29.75	29.88
378	NYSE	SCD	Tue, Nov 23, 1993	30.25	30.38	29.13	29.75
377	NYSE	SCD	Mon, Nov 22, 1993	31.63	31.75	29.88	30.00
376	NYSE	SCD	Fri, Nov 19, 1993	31.75	31.75	31.13	31.50
375	NYSE	SCD	Thu, Nov 18, 1993	31.88	32.13	31.38	31.75
374	NYSE	SCD	Wed, Nov 17, 1993	32.00	32.00	31.63	32.00
373	NYSE	SCD	Tue, Nov 16, 1993	31.75	32.00	31.13	32.00
372	NYSE	SCD	Mon, Nov 15, 1993	31.50	32.00	31.25	31.25
371	NYSE	SCD	Fri, Nov 12, 1993	31.00	31.88	31.00	31.63
370	NYSE	SCD	Thu, Nov 11, 1993	31.50	31.50	30.88	31.13
369	NYSE	SCD	Wed, Nov 10, 1993	31.63	31.63	31.13	31.25
368	NYSE	SCD	Tue, Nov 9, 1993	31.88	32.00	31.38	31.50
367	NYSE	SCD	Mon, Nov 8, 1993	31.38	31.88	31.00	31.88
366	NYSE	SCD	Fri, Nov 5, 1993	31.50	31.63	31.13	31.13
365	NYSE	SCD	Thu, Nov 4, 1993	31.38	31.75	31.13	31.50
364	NYSE	SCD	Wed, Nov 3, 1993	31.38	31.50	31.00	31.25
363	NYSE	SCD	Tue, Nov 2, 1993	31.38	31.88	31.00	31.63
362	NYSE	SCD	Mon, Nov 1, 1993	30.25	31.13	30.13	31.13
361	NYSE	SCD	Fri, Oct 29, 1993	30.63	31.00	30.63	30.88
360	NYSE	SCD	Thu, Oct 28, 1993	31.00	31.13	30.75	30.88
359	NYSE	SCD	Wed, Oct 27, 1993	31.00	31.13	30.88	30.88
358	NYSE	SCD	Tue, Oct 26, 1993	30.38	31.25	30.00	30.88
357	NYSE	SCD	Mon, Oct 25, 1993	30.00	30.50	29.88	30.00
356	NYSE	SCD	Fri, Oct 22, 1993	31.25	31.25	29.88	29.88
355	NYSE	SCD	Thu, Oct 21, 1993	31.13	31.25	30.50	31.00
354	NYSE	SCD	Wed, Oct 20, 1993	30.88	31.00	30.50	30.88
353	NYSE	SCD	Tue, Oct 19, 1993	31.25	31.50	30.63	30.88
352	NYSE	SCD	Mon, Oct 18, 1993	31.25	31.50	31.00	31.25
351	NYSE	SCD	Fri, Oct 15, 1993	30.50	31.13	30.50	31.13
350	NYSE	SCD	Thu, Oct 14, 1993	29.75	30.50	29.63	30.00
349	NYSE	SCD	Wed, Oct 13, 1993	29.63	29.75	29.25	29.75
348	NYSE	SCD	Tue, Oct 12, 1993	30.00	30.38	29.75	29.75
347	NYSE	SCD	Mon, Oct 11, 1993	29.75	30.25	29.50	30.00
346	NYSE	SCD	Fri, Oct 8, 1993	30.00	30.00	29.50	29.75
345	NYSE	SCD	Thu, Oct 7, 1993	30.13	30.38	29.75	30.38
344	NYSE	SCD	Wed, Oct 6, 1993	31.00	31.00	30.00	30.13
343	NYSE	SCD	Tue, Oct 5, 1993	31.25	31.25	30.75	31.00
342	NYSE	SCD	Mon, Oct 4, 1993	30.88	31.25	30.88	31.00
341	NYSE	SCD	Fri, Oct 1, 1993	30.88	31.13	30.88	31.00
340	NYSE	SCD	Thu, Sep 30, 1993	30.75	31.00	30.63	31.00
339	NYSE	SCD	Wed, Sep 29, 1993	30.13	30.63	30.00	30.50
338	NYSE	SCD	Tue, Sep 28, 1993	30.50	30.50	30.00	30.13
337	NYSE	SCD	Mon, Sep 27, 1993	30.88	30.88	30.38	30.50
336	NYSE	SCD	Fri, Sep 24, 1993	30.38	31.00	30.38	30.63
335	NYSE	SCD	Thu, Sep 23, 1993	30.00	30.25	29.75	30.25
334	NYSE	SCD	Wed, Sep 22, 1993	30.25	30.38	29.88	30.00
333	NYSE	SCD	Tue, Sep 21, 1993	30.00	30.13	29.75	30.00
332	NYSE	SCD	Mon, Sep 20, 1993	30.38	30.38	29.75	29.75
331	NYSE	SCD	Fri, Sep 17, 1993	29.50	30.25	29.50	30.13
330	NYSE	SCD	Thu, Sep 16, 1993	30.88	30.88	29.88	30.13
329	NYSE	SCD	Wed, Sep 15, 1993	30.63	30.75	29.75	30.63
328	NYSE	SCD	Tue, Sep 14, 1993	30.25	31.00	30.25	30.88
327	NYSE	SCD	Mon, Sep 13, 1993	30.75	31.13	30.50	31.00
326	NYSE	SCD	Fri, Sep 10, 1993	31.75	31.75	31.00	31.13
325	NYSE	SCD	Thu, Sep 9, 1993	30.25	31.75	30.25	31.75
324	NYSE	SCD	Wed, Sep 8, 1993	30.63	30.88	30.38	30.63
323	NYSE	SCD	Tue, Sep 7, 1993	30.00	30.63	29.75	30.50
322	NYSE	SCD	Fri, Sep 3, 1993	30.13	30.25	29.88	30.00
321	NYSE	SCD	Thu, Sep 2, 1993	29.50	30.50	29.50	30.00
320	NYSE	SCD	Wed, Sep 1, 1993	29.75	30.50	29.63	29.88
319	NYSE	SCD	Tue, Aug 31, 1993	29.75	29.88	29.50	29.75
318	NYSE	SCD	Mon, Aug 30, 1993	29.88	29.88	29.25	29.63
317	NYSE	SCD	Fri, Aug 27, 1993	29.25	29.88	29.25	29.88
316	NYSE	SCD	Thu, Aug 26, 1993	28.88	29.25	28.50	29.13
315	NYSE	SCD	Wed, Aug 25, 1993	29.50	29.50	28.38	28.63
314	NYSE	SCD	Tue, Aug 24, 1993	28.88	29.50	28.50	29.50
313	NYSE	SCD	Mon, Aug 23, 1993	29.63	29.63	28.88	29.25
312	NYSE	SCD	Fri, Aug 20, 1993	29.63	29.63	29.38	29.38
311	NYSE	SCD	Thu, Aug 19, 1993	29.88	29.88	28.75	29.50
310	NYSE	SCD	Wed, Aug 18, 1993	28.63	29.75	28.50	29.38
309	NYSE	SCD	Tue, Aug 17, 1993	28.50	28.88	28.25	28.38
308	NYSE	SCD	Mon, Aug 16, 1993	28.00	28.50	28.00	28.38
307	NYSE	SCD	Fri, Aug 13, 1993	28.00	28.13	27.75	27.75
306	NYSE	SCD	Thu, Aug 12, 1993	28.38	28.50	27.88	27.88
305	NYSE	SCD	Wed, Aug 11, 1993	28.25	28.88	28.13	28.50
304	NYSE	SCD	Tue, Aug 10, 1993	27.88	28.38	27.63	28.13
303	NYSE	SCD	Mon, Aug 9, 1993	27.63	28.13	27.50	27.88
302	NYSE	SCD	Fri, Aug 6, 1993	27.25	27.63	27.00	27.63
301	NYSE	SCD	Thu, Aug 5, 1993	27.38	27.75	27.13	27.25
300	NYSE	SCD	Wed, Aug 4, 1993	27.00	27.50	26.75	27.25
299	NYSE	SCD	Tue, Aug 3, 1993	27.38	27.75	27.00	27.00
298	NYSE	SCD	Mon, Aug 2, 1993	27.50	27.63	26.88	27.38
297	NYSE	SCD	Fri, Jul 30, 1993	27.25	27.88	27.25	27.75
296	NYSE	SCD	Thu, Jul 29, 1993	27.13	27.50	26.63	27.13
295	NYSE	SCD	Wed, Jul 28, 1993	26.63	27.38	26.38	27.38
294	NYSE	SCD	Tue, Jul 27, 1993	25.75	26.63	25.75	26.38
293	NYSE	SCD	Mon, Jul 26, 1993	25.13	25.88	23.88	23.88
292	NYSE	SCD	Fri, Jul 23, 1993	25.25	25.63	25.13	25.25
291	NYSE	SCD	Thu, Jul 22, 1993	25.50	25.75	25.38	25.38
290	NYSE	SCD	Wed, Jul 21, 1993	25.25	25.50	24.88	25.50
289	NYSE	SCD	Tue, Jul 20, 1993	25.25	25.63	25.00	25.25
288	NYSE	SCD	Mon, Jul 19, 1993	25.63	26.00	25.13	25.25
287	NYSE	SCD	Fri, Jul 16, 1993	26.00	26.00	25.25	25.25
286	NYSE	SCD	Thu, Jul 15, 1993	25.50	26.25	25.50	26.13
285	NYSE	SCD	Wed, Jul 14, 1993	25.25	25.50	25.00	25.50
284	NYSE	SCD	Tue, Jul 13, 1993	26.00	26.00	25.38	25.50
283	NYSE	SCD	Mon, Jul 12, 1993	26.00	26.00	25.50	25.88
282	NYSE	SCD	Fri, Jul 9, 1993	26.50	26.50	25.63	26.13
281	NYSE	SCD	Thu, Jul 8, 1993	26.75	26.75	26.00	26.50
280	NYSE	SCD	Wed, Jul 7, 1993	26.25	26.88	26.00	26.50
279	NYSE	SCD	Tue, Jul 6, 1993	27.00	27.38	26.00	26.25
278	NYSE	SCD	Fri, Jul 2, 1993	27.50	27.50	26.75	27.00
277	NYSE	SCD	Thu, Jul 1, 1993	27.50	27.50	26.75	27.50
276	NYSE	SCD	Wed, Jun 30, 1993	27.50	27.50	27.13	27.50
275	NYSE	SCD	Tue, Jun 29, 1993	26.38	28.00	26.38	27.50
274	NYSE	SCD	Mon, Jun 28, 1993	25.75	27.00	25.75	26.13
273	NYSE	SCD	Fri, Jun 25, 1993	25.75	25.88	24.88	25.50
272	NYSE	SCD	Thu, Jun 24, 1993	26.00	26.25	25.75	25.88
271	NYSE	SCD	Wed, Jun 23, 1993	26.13	27.00	26.00	26.25
270	NYSE	SCD	Tue, Jun 22, 1993	25.38	26.13	25.13	26.13
269	NYSE	SCD	Mon, Jun 21, 1993	25.13	25.38	25.00	25.25
268	NYSE	SCD	Fri, Jun 18, 1993	25.50	25.75	24.75	25.13
267	NYSE	SCD	Thu, Jun 17, 1993	26.38	26.50	25.75	25.75
266	NYSE	SCD	Wed, Jun 16, 1993	26.50	26.50	26.25	26.38
265	NYSE	SCD	Tue, Jun 15, 1993	27.25	27.25	26.50	26.50
264	NYSE	SCD	Mon, Jun 14, 1993	26.63	26.63	26.25	26.50
263	NYSE	SCD	Fri, Jun 11, 1993	26.75	26.88	26.63	26.75
262	NYSE	SCD	Thu, Jun 10, 1993	27.00	27.00	26.63	26.63
261	NYSE	SCD	Wed, Jun 9, 1993	27.00	27.38	26.75	26.88
260	NYSE	SCD	Tue, Jun 8, 1993	28.00	28.00	26.63	26.63
259	NYSE	SCD	Mon, Jun 7, 1993	27.25	27.88	27.25	27.75
258	NYSE	SCD	Fri, Jun 4, 1993	28.00	28.38	27.75	27.75
257	NYSE	SCD	Thu, Jun 3, 1993	28.25	28.50	27.63	28.25
256	NYSE	SCD	Wed, Jun 2, 1993	28.50	28.75	28.25	28.38
255	NYSE	SCD	Tue, Jun 1, 1993	28.75	28.88	28.25	28.75
254	NYSE	SCD	Fri, May 28, 1993	28.50	28.63	28.25	28.25
253	NYSE	SCD	Thu, May 27, 1993	29.25	29.25	28.75	29.00
252	NYSE	SCD	Wed, May 26, 1993	29.75	29.75	28.75	29.25
251	NYSE	SCD	Tue, May 25, 1993	29.75	29.75	29.25	29.75
250	NYSE	SCD	Mon, May 24, 1993	28.75	30.00	28.75	29.75
249	NYSE	SCD	Fri, May 21, 1993	29.75	29.75	28.25	28.88
248	NYSE	SCD	Thu, May 20, 1993	29.88	30.00	29.38	29.88
247	NYSE	SCD	Wed, May 19, 1993	28.88	29.50	28.25	29.50
246	NYSE	SCD	Tue, May 18, 1993	28.88	29.00	28.38	28.63
245	NYSE	SCD	Mon, May 17, 1993	29.38	29.38	28.63	28.88
244	NYSE	SCD	Fri, May 14, 1993	29.00	29.13	28.88	29.13
243	NYSE	SCD	Thu, May 13, 1993	28.63	29.00	28.50	29.00
242	NYSE	SCD	Wed, May 12, 1993	28.13	29.00	28.13	28.63
241	NYSE	SCD	Tue, May 11, 1993	28.38	28.50	28.00	28.25
240	NYSE	SCD	Mon, May 10, 1993	28.00	28.75	27.75	28.00
239	NYSE	SCD	Fri, May 7, 1993	28.00	28.50	27.88	28.00
238	NYSE	SCD	Thu, May 6, 1993	28.00	28.38	27.75	28.13
237	NYSE	SCD	Wed, May 5, 1993	27.63	27.88	27.63	27.75
236	NYSE	SCD	Tue, May 4, 1993	28.00	28.13	27.75	27.75
235	NYSE	SCD	Mon, May 3, 1993	27.88	28.13	27.50	28.00
234	NYSE	SCD	Fri, Apr 30, 1993	28.00	28.25	27.75	28.00
233	NYSE	SCD	Thu, Apr 29, 1993	28.88	28.88	27.88	28.25
232	NYSE	SCD	Wed, Apr 28, 1993	28.25	29.00	28.25	28.75
231	NYSE	SCD	Tue, Apr 27, 1993	27.75	28.13	27.50	28.00
230	NYSE	SCD	Mon, Apr 26, 1993	27.75	28.38	27.63	28.00
229	NYSE	SCD	Fri, Apr 23, 1993	27.75	28.25	27.50	28.00
228	NYSE	SCD	Thu, Apr 22, 1993	29.13	29.13	27.00	28.25
227	NYSE	SCD	Wed, Apr 21, 1993	28.00	29.25	27.75	29.00
226	NYSE	SCD	Tue, Apr 20, 1993	28.75	28.75	27.38	28.00
225	NYSE	SCD	Mon, Apr 19, 1993	29.00	29.00	28.38	28.50
224	NYSE	SCD	Fri, Apr 16, 1993	28.25	29.00	27.88	28.63
223	NYSE	SCD	Thu, Apr 15, 1993	27.75	29.63	27.25	28.75
222	NYSE	SCD	Wed, Apr 14, 1993	28.50	28.63	28.00	28.00
221	NYSE	SCD	Tue, Apr 13, 1993	28.25	28.88	28.13	28.38
220	NYSE	SCD	Mon, Apr 12, 1993	28.88	29.00	28.50	28.75
219	NYSE	SCD	Thu, Apr 8, 1993	29.13	29.13	28.13	28.75
218	NYSE	SCD	Wed, Apr 7, 1993	29.25	29.63	28.25	29.00
217	NYSE	SCD	Tue, Apr 6, 1993	30.75	30.75	29.38	29.50
216	NYSE	SCD	Mon, Apr 5, 1993	30.88	30.88	30.25	30.75
215	NYSE	SCD	Fri, Apr 2, 1993	31.00	31.00	30.13	30.88
214	NYSE	SCD	Thu, Apr 1, 1993	31.50	31.50	31.13	31.25
213	NYSE	SCD	Wed, Mar 31, 1993	31.50	31.50	31.00	31.13
212	NYSE	SCD	Tue, Mar 30, 1993	31.63	31.63	31.25	31.38
211	NYSE	SCD	Mon, Mar 29, 1993	31.75	32.00	31.38	31.50
210	NYSE	SCD	Fri, Mar 26, 1993	31.75	32.00	31.50	31.75
209	NYSE	SCD	Thu, Mar 25, 1993	32.00	32.00	31.00	31.50
208	NYSE	SCD	Wed, Mar 24, 1993	31.38	32.25	31.13	32.13
207	NYSE	SCD	Tue, Mar 23, 1993	30.63	31.38	30.50	31.13
206	NYSE	SCD	Mon, Mar 22, 1993	30.75	31.00	30.13	30.63
205	NYSE	SCD	Fri, Mar 19, 1993	31.25	31.38	30.25	31.00
204	NYSE	SCD	Thu, Mar 18, 1993	30.75	31.63	30.75	31.00
203	NYSE	SCD	Wed, Mar 17, 1993	31.63	31.75	30.00	30.75
202	NYSE	SCD	Tue, Mar 16, 1993	32.38	33.25	31.50	31.50
201	NYSE	SCD	Mon, Mar 15, 1993	31.38	32.38	31.25	32.00
200	NYSE	SCD	Fri, Mar 12, 1993	29.88	31.00	29.63	30.75
199	NYSE	SCD	Thu, Mar 11, 1993	30.38	30.38	29.25	29.75
198	NYSE	SCD	Wed, Mar 10, 1993	30.25	30.50	30.00	30.25
197	NYSE	SCD	Tue, Mar 9, 1993	30.50	30.88	30.25	30.50
196	NYSE	SCD	Mon, Mar 8, 1993	29.88	31.13	29.88	30.88
195	NYSE	SCD	Fri, Mar 5, 1993	29.63	30.00	29.13	29.88
194	NYSE	SCD	Thu, Mar 4, 1993	30.00	30.00	29.50	29.88
193	NYSE	SCD	Wed, Mar 3, 1993	29.75	29.88	29.00	29.88
192	NYSE	SCD	Tue, Mar 2, 1993	30.00	30.00	29.50	30.00
191	NYSE	SCD	Mon, Mar 1, 1993	30.88	30.88	30.13	30.38
190	NYSE	SCD	Fri, Feb 26, 1993	31.00	31.13	30.63	30.75
189	NYSE	SCD	Thu, Feb 25, 1993	30.25	31.25	30.25	31.00
188	NYSE	SCD	Wed, Feb 24, 1993	29.25	30.50	29.13	30.38
187	NYSE	SCD	Tue, Feb 23, 1993	29.00	29.63	27.50	29.25
186	NYSE	SCD	Mon, Feb 22, 1993	28.50	30.13	28.50	28.75
185	NYSE	SCD	Fri, Feb 19, 1993	28.13	28.50	27.88	28.38
184	NYSE	SCD	Thu, Feb 18, 1993	29.13	29.38	28.00	28.00
183	NYSE	SCD	Wed, Feb 17, 1993	30.50	30.50	28.50	29.13
182	NYSE	SCD	Tue, Feb 16, 1993	34.00	34.00	31.25	31.88
181	NYSE	SCD	Fri, Feb 12, 1993	34.63	34.63	34.13	34.13
180	NYSE	SCD	Thu, Feb 11, 1993	34.50	34.63	33.75	34.50
179	NYSE	SCD	Wed, Feb 10, 1993	34.50	35.00	34.25	34.38
178	NYSE	SCD	Tue, Feb 9, 1993	34.63	34.88	34.38	34.63
177	NYSE	SCD	Mon, Feb 8, 1993	34.75	35.00	34.75	34.75
176	NYSE	SCD	Fri, Feb 5, 1993	34.75	35.00	34.50	34.75
175	NYSE	SCD	Thu, Feb 4, 1993	34.50	34.88	34.25	34.50
174	NYSE	SCD	Wed, Feb 3, 1993	33.63	34.50	33.50	34.50
173	NYSE	SCD	Tue, Feb 2, 1993	34.13	34.38	33.00	33.00
172	NYSE	SCD	Mon, Feb 1, 1993	34.00	34.38	33.63	34.25
171	NYSE	SCD	Fri, Jan 29, 1993	34.00	34.00	33.63	34.00
170	NYSE	SCD	Thu, Jan 28, 1993	34.13	34.25	33.50	34.00
169	NYSE	SCD	Wed, Jan 27, 1993	34.13	34.25	33.50	33.88
168	NYSE	SCD	Tue, Jan 26, 1993	34.38	34.38	33.50	34.13
167	NYSE	SCD	Mon, Jan 25, 1993	34.75	34.75	34.13	34.38
166	NYSE	SCD	Fri, Jan 22, 1993	34.63	35.00	34.38	34.75
165	NYSE	SCD	Thu, Jan 21, 1993	34.50	35.00	34.38	34.38
164	NYSE	SCD	Wed, Jan 20, 1993	35.50	35.63	34.50	34.75
163	NYSE	SCD	Tue, Jan 19, 1993	35.00	35.50	34.75	35.50
162	NYSE	SCD	Mon, Jan 18, 1993	34.75	34.88	34.50	34.63
161	NYSE	SCD	Fri, Jan 15, 1993	34.00	34.88	33.63	34.63
160	NYSE	SCD	Thu, Jan 14, 1993	34.00	34.13	33.25	33.75
159	NYSE	SCD	Wed, Jan 13, 1993	32.63	34.00	32.63	34.00
158	NYSE	SCD	Tue, Jan 12, 1993	33.00	33.38	32.75	33.13
157	NYSE	SCD	Mon, Jan 11, 1993	31.88	32.88	31.63	32.88
156	NYSE	SCD	Fri, Jan 8, 1993	32.13	32.13	31.50	31.63
155	NYSE	SCD	Thu, Jan 7, 1993	33.13	33.13	32.13	32.13
154	NYSE	SCD	Wed, Jan 6, 1993	33.75	34.00	32.50	32.75
153	NYSE	SCD	Tue, Jan 5, 1993	34.13	34.13	33.50	34.00
152	NYSE	SCD	Mon, Jan 4, 1993	33.75	34.38	33.75	34.13
151	NYSE	SCD	Thu, Dec 31, 1992	35.00	35.38	34.50	34.88
150	NYSE	SCD	Wed, Dec 30, 1992	35.00	35.25	34.63	34.88
149	NYSE	SCD	Tue, Dec 29, 1992	34.00	35.38	33.63	35.38
148	NYSE	SCD	Mon, Dec 28, 1992	33.63	34.13	33.38	34.00
147	NYSE	SCD	Thu, Dec 24, 1992	33.38	33.75	33.25	33.75
146	NYSE	SCD	Wed, Dec 23, 1992	34.00	34.50	33.13	33.38
145	NYSE	SCD	Tue, Dec 22, 1992	35.75	35.75	35.00	35.00
144	NYSE	SCD	Mon, Dec 21, 1992	35.13	35.75	34.75	35.75
143	NYSE	SCD	Fri, Dec 18, 1992	34.25	35.38	34.25	35.38
142	NYSE	SCD	Thu, Dec 17, 1992	34.50	34.50	33.63	34.13
141	NYSE	SCD	Wed, Dec 16, 1992	34.25	34.63	34.13	34.25
140	NYSE	SCD	Tue, Dec 15, 1992	34.13	34.25	33.75	34.25
139	NYSE	SCD	Mon, Dec 14, 1992	34.13	34.50	34.13	34.25
138	NYSE	SCD	Fri, Dec 11, 1992	34.38	34.75	34.00	34.25
137	NYSE	SCD	Thu, Dec 10, 1992	34.00	34.50	33.50	34.50
136	NYSE	SCD	Wed, Dec 9, 1992	34.38	34.38	33.50	34.25
135	NYSE	SCD	Tue, Dec 8, 1992	34.63	34.75	34.13	34.38
134	NYSE	SCD	Mon, Dec 7, 1992	34.13	34.63	34.00	34.63
133	NYSE	SCD	Fri, Dec 4, 1992	33.00	34.13	33.00	34.00
132	NYSE	SCD	Thu, Dec 3, 1992	33.63	33.88	32.75	33.00
131	NYSE	SCD	Wed, Dec 2, 1992	33.75	34.25	33.50	33.75
130	NYSE	SCD	Tue, Dec 1, 1992	33.63	34.25	33.25	33.88
129	NYSE	SCD	Mon, Nov 30, 1992	33.00	33.63	32.88	33.63
128	NYSE	SCD	Fri, Nov 27, 1992	33.38	33.38	32.88	33.00
127	NYSE	SCD	Wed, Nov 25, 1992	33.00	33.63	33.00	33.38
126	NYSE	SCD	Tue, Nov 24, 1992	34.13	34.13	32.75	33.13
125	NYSE	SCD	Mon, Nov 23, 1992	34.38	34.38	33.63	33.75
124	NYSE	SCD	Fri, Nov 20, 1992	34.25	34.25	33.75	34.25
123	NYSE	SCD	Thu, Nov 19, 1992	33.88	34.13	33.63	34.00
122	NYSE	SCD	Wed, Nov 18, 1992	33.88	34.25	33.75	34.00
121	NYSE	SCD	Tue, Nov 17, 1992	34.00	34.38	33.75	33.75
120	NYSE	SCD	Mon, Nov 16, 1992	35.00	35.00	33.75	34.38
119	NYSE	SCD	Fri, Nov 13, 1992	34.63	34.75	34.13	34.75
118	NYSE	SCD	Thu, Nov 12, 1992	33.75	34.75	33.63	34.75
117	NYSE	SCD	Wed, Nov 11, 1992	33.38	33.75	32.75	33.50
116	NYSE	SCD	Tue, Nov 10, 1992	33.63	33.75	33.00	33.38
115	NYSE	SCD	Mon, Nov 9, 1992	33.63	33.63	33.25	33.63
114	NYSE	SCD	Fri, Nov 6, 1992	33.50	33.63	33.38	33.50
113	NYSE	SCD	Thu, Nov 5, 1992	33.50	33.75	33.25	33.63
112	NYSE	SCD	Wed, Nov 4, 1992	33.88	33.88	33.38	33.50
111	NYSE	SCD	Tue, Nov 3, 1992	33.75	33.88	33.63	33.88
110	NYSE	SCD	Mon, Nov 2, 1992	34.00	34.00	33.63	33.75
109	NYSE	SCD	Fri, Oct 30, 1992	34.00	34.50	33.38	34.00
108	NYSE	SCD	Thu, Oct 29, 1992	34.13	34.75	33.88	34.00
107	NYSE	SCD	Wed, Oct 28, 1992	32.00	33.75	32.00	33.75
106	NYSE	SCD	Tue, Oct 27, 1992	32.63	32.63	31.75	32.00
105	NYSE	SCD	Mon, Oct 26, 1992	31.88	32.75	31.88	32.63
104	NYSE	SCD	Fri, Oct 23, 1992	30.50	31.88	30.50	31.88
103	NYSE	SCD	Thu, Oct 22, 1992	29.75	30.00	29.50	29.75
102	NYSE	SCD	Wed, Oct 21, 1992	29.50	29.88	29.38	29.75
101	NYSE	SCD	Tue, Oct 20, 1992	29.88	29.88	29.25	29.63
100	NYSE	SCD	Mon, Oct 19, 1992	30.00	30.00	29.50	29.75
99	NYSE	SCD	Fri, Oct 16, 1992	30.13	30.13	29.75	30.00
98	NYSE	SCD	Thu, Oct 15, 1992	30.75	30.75	29.63	30.00
97	NYSE	SCD	Wed, Oct 14, 1992	30.75	30.88	30.38	30.50
96	NYSE	SCD	Tue, Oct 13, 1992	31.00	31.00	30.50	30.63
95	NYSE	SCD	Mon, Oct 12, 1992	30.63	31.00	30.63	31.00
94	NYSE	SCD	Fri, Oct 9, 1992	30.25	30.63	30.25	30.63
93	NYSE	SCD	Thu, Oct 8, 1992	30.50	31.00	30.13	30.50
92	NYSE	SCD	Wed, Oct 7, 1992	31.25	31.25	30.75	30.88
91	NYSE	SCD	Tue, Oct 6, 1992	30.50	31.50	30.50	31.50
90	NYSE	SCD	Mon, Oct 5, 1992	30.75	30.75	29.75	30.75
89	NYSE	SCD	Fri, Oct 2, 1992	32.00	32.38	31.13	31.25
88	NYSE	SCD	Thu, Oct 1, 1992	31.00	32.00	30.75	31.75
87	NYSE	SCD	Wed, Sep 30, 1992	31.13	31.13	30.75	31.13
86	NYSE	SCD	Tue, Sep 29, 1992	31.38	31.63	31.00	31.13
85	NYSE	SCD	Mon, Sep 28, 1992	31.13	31.50	31.00	31.50
84	NYSE	SCD	Fri, Sep 25, 1992	31.25	31.25	30.25	30.38
83	NYSE	SCD	Thu, Sep 24, 1992	31.50	31.63	31.13	31.13
82	NYSE	SCD	Wed, Sep 23, 1992	31.75	31.75	31.50	31.63
81	NYSE	SCD	Tue, Sep 22, 1992	31.75	32.00	31.50	31.88
80	NYSE	SCD	Mon, Sep 21, 1992	31.63	32.25	31.63	31.75
79	NYSE	SCD	Fri, Sep 18, 1992	31.13	31.75	31.00	31.63
78	NYSE	SCD	Thu, Sep 17, 1992	31.88	32.13	31.50	31.75
77	NYSE	SCD	Wed, Sep 16, 1992	31.75	32.00	31.25	31.88
76	NYSE	SCD	Tue, Sep 15, 1992	34.25	34.25	31.88	32.38
75	NYSE	SCD	Mon, Sep 14, 1992	34.25	35.00	33.50	34.13
74	NYSE	SCD	Fri, Sep 11, 1992	34.25	34.38	34.00	34.13
73	NYSE	SCD	Thu, Sep 10, 1992	32.88	34.25	32.88	34.25
72	NYSE	SCD	Wed, Sep 9, 1992	33.38	33.38	32.00	32.50
71	NYSE	SCD	Tue, Sep 8, 1992	34.25	34.38	33.25	33.38
70	NYSE	SCD	Fri, Sep 4, 1992	33.50	34.50	33.50	34.25
69	NYSE	SCD	Thu, Sep 3, 1992	32.50	33.38	32.50	33.25
68	NYSE	SCD	Wed, Sep 2, 1992	32.00	32.63	32.00	32.63
67	NYSE	SCD	Tue, Sep 1, 1992	31.63	31.75	31.38	31.75
66	NYSE	SCD	Mon, Aug 31, 1992	31.63	32.38	31.63	31.88
65	NYSE	SCD	Fri, Aug 28, 1992	31.63	31.75	31.50	31.63
64	NYSE	SCD	Thu, Aug 27, 1992	32.00	32.13	31.00	31.38
63	NYSE	SCD	Wed, Aug 26, 1992	32.00	32.00	31.25	31.75
62	NYSE	SCD	Tue, Aug 25, 1992	31.25	32.00	30.75	32.00
61	NYSE	SCD	Mon, Aug 24, 1992	31.63	31.63	31.00	31.25
60	NYSE	SCD	Fri, Aug 21, 1992	32.63	32.63	32.00	32.00
59	NYSE	SCD	Thu, Aug 20, 1992	31.75	32.63	31.75	32.50
58	NYSE	SCD	Wed, Aug 19, 1992	31.88	31.88	31.50	31.50
57	NYSE	SCD	Tue, Aug 18, 1992	31.88	31.88	31.50	31.88
56	NYSE	SCD	Mon, Aug 17, 1992	31.50	32.25	31.50	32.00
55	NYSE	SCD	Fri, Aug 14, 1992	31.38	31.75	31.25	31.50
54	NYSE	SCD	Thu, Aug 13, 1992	31.00	31.50	30.75	31.38
53	NYSE	SCD	Wed, Aug 12, 1992	31.25	31.25	30.25	30.75
52	NYSE	SCD	Tue, Aug 11, 1992	31.50	31.50	30.63	30.88
51	NYSE	SCD	Mon, Aug 10, 1992	30.75	31.63	30.75	31.50
50	NYSE	SCD	Fri, Aug 7, 1992	30.75	30.75	30.38	30.50
49	NYSE	SCD	Thu, Aug 6, 1992	31.25	31.38	30.63	30.63
48	NYSE	SCD	Wed, Aug 5, 1992	30.75	31.38	30.75	31.25
47	NYSE	SCD	Tue, Aug 4, 1992	30.88	31.00	30.50	30.50
46	NYSE	SCD	Mon, Aug 3, 1992	30.38	30.63	30.25	30.63
45	NYSE	SCD	Fri, Jul 31, 1992	30.13	30.63	30.13	30.50
44	NYSE	SCD	Thu, Jul 30, 1992	29.88	30.25	29.50	30.13
43	NYSE	SCD	Wed, Jul 29, 1992	30.75	31.13	30.00	30.13
42	NYSE	SCD	Tue, Jul 28, 1992	28.88	30.13	28.63	30.00
41	NYSE	SCD	Mon, Jul 27, 1992	28.00	29.13	28.00	28.63
40	NYSE	SCD	Fri, Jul 24, 1992	28.13	28.38	28.00	28.00
39	NYSE	SCD	Thu, Jul 23, 1992	28.50	29.00	28.50	28.63
38	NYSE	SCD	Wed, Jul 22, 1992	28.50	28.75	28.25	28.75
37	NYSE	SCD	Tue, Jul 21, 1992	28.88	29.00	27.88	28.25
36	NYSE	SCD	Mon, Jul 20, 1992	28.63	29.00	28.13	28.88
35	NYSE	SCD	Fri, Jul 17, 1992	28.50	28.88	28.38	28.88
34	NYSE	SCD	Thu, Jul 16, 1992	28.50	28.75	28.38	28.75
33	NYSE	SCD	Wed, Jul 15, 1992	28.63	29.00	28.63	28.75
32	NYSE	SCD	Tue, Jul 14, 1992	28.63	29.13	28.50	29.00
31	NYSE	SCD	Mon, Jul 13, 1992	28.50	28.88	28.38	28.63
30	NYSE	SCD	Fri, Jul 10, 1992	29.00	29.00	28.75	28.75
29	NYSE	SCD	Thu, Jul 9, 1992	28.88	29.00	28.63	29.00
28	NYSE	SCD	Wed, Jul 8, 1992	29.13	29.13	28.50	28.88
27	NYSE	SCD	Tue, Jul 7, 1992	29.00	29.50	29.00	29.25
26	NYSE	SCD	Mon, Jul 6, 1992	29.38	29.50	28.63	29.00
25	NYSE	SCD	Thu, Jul 2, 1992	29.75	30.00	28.88	29.38
24	NYSE	SCD	Wed, Jul 1, 1992	28.38	29.50	28.38	29.50
23	NYSE	SCD	Tue, Jun 30, 1992	28.25	28.88	28.00	28.25
22	NYSE	SCD	Mon, Jun 29, 1992	28.88	28.88	28.25	28.50
21	NYSE	SCD	Fri, Jun 26, 1992	28.75	28.88	28.50	28.88
20	NYSE	SCD	Thu, Jun 25, 1992	27.50	28.75	27.50	28.75
19	NYSE	SCD	Wed, Jun 24, 1992	26.75	27.63	26.75	27.38
18	NYSE	SCD	Tue, Jun 23, 1992	26.88	27.38	26.50	26.75
17	NYSE	SCD	Mon, Jun 22, 1992	26.75	26.88	25.75	26.63
16	NYSE	SCD	Fri, Jun 19, 1992	26.63	27.00	26.00	27.00
15	NYSE	SCD	Thu, Jun 18, 1992	26.75	26.88	25.75	26.38
14	NYSE	SCD	Wed, Jun 17, 1992	28.00	28.00	26.75	27.00
13	NYSE	SCD	Tue, Jun 16, 1992	27.75	28.00	27.50	28.00
12	NYSE	SCD	Mon, Jun 15, 1992	56.00	56.00	55.75	55.88
11	NYSE	SCD	Fri, Jun 12, 1992	55.88	56.00	55.00	56.00
10	NYSE	SCD	Thu, Jun 11, 1992	55.50	55.75	55.38	55.75
9	NYSE	SCD	Wed, Jun 10, 1992	56.38	56.38	55.38	55.75
8	NYSE	SCD	Tue, Jun 9, 1992	55.88	56.50	55.88	56.25
7	NYSE	SCD	Mon, Jun 8, 1992	57.00	57.00	55.88	55.88
6	NYSE	SCD	Fri, Jun 5, 1992	57.00	57.00	56.75	57.00
5	NYSE	SCD	Thu, Jun 4, 1992	57.75	57.75	56.88	57.00
4	NYSE	SCD	Wed, Jun 3, 1992	58.38	58.50	57.25	57.25
3	NYSE	SCD	Tue, Jun 2, 1992	57.88	58.38	57.88	58.25
2	NYSE	SCD	Mon, Jun 1, 1992	56.88	57.63	56.75	57.63
1	NYSE	SCD	Fri, May 29, 1992	56.50	57.00	56.50	56.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Lmp Capital & Income Fund Inc NYSE:SCD 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