Tri Continental Corporation Common Stock NYSE:TY Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TY	Thu, Mar 7, 2024	30.06	30.17	29.97	30.09
7999	NYSE	TY	Wed, Mar 6, 2024	29.77	30.06	29.76	29.89
7998	NYSE	TY	Tue, Mar 5, 2024	29.78	29.91	29.60	29.69
7997	NYSE	TY	Mon, Mar 4, 2024	29.86	29.98	29.83	29.85
7996	NYSE	TY	Fri, Mar 1, 2024	29.69	29.95	29.69	29.86
7995	NYSE	TY	Thu, Feb 29, 2024	29.61	29.79	29.61	29.65
7994	NYSE	TY	Wed, Feb 28, 2024	29.45	29.68	29.41	29.58
7993	NYSE	TY	Tue, Feb 27, 2024	29.43	29.69	29.43	29.52
7992	NYSE	TY	Mon, Feb 26, 2024	29.57	29.68	29.52	29.55
7991	NYSE	TY	Fri, Feb 23, 2024	29.70	29.82	29.55	29.56
7990	NYSE	TY	Thu, Feb 22, 2024	29.43	29.80	29.43	29.63
7989	NYSE	TY	Wed, Feb 21, 2024	29.12	29.39	29.12	29.33
7988	NYSE	TY	Tue, Feb 20, 2024	29.30	29.35	29.23	29.26
7987	NYSE	TY	Fri, Feb 16, 2024	29.43	29.55	29.38	29.38
7986	NYSE	TY	Thu, Feb 15, 2024	29.23	29.59	29.23	29.54
7985	NYSE	TY	Wed, Feb 14, 2024	29.15	29.31	29.15	29.22
7984	NYSE	TY	Tue, Feb 13, 2024	29.15	29.29	29.01	29.08
7983	NYSE	TY	Mon, Feb 12, 2024	29.40	29.64	29.35	29.48
7982	NYSE	TY	Fri, Feb 9, 2024	29.34	29.48	29.33	29.44
7981	NYSE	TY	Thu, Feb 8, 2024	29.21	29.40	29.20	29.31
7980	NYSE	TY	Wed, Feb 7, 2024	29.22	29.42	29.14	29.28
7979	NYSE	TY	Tue, Feb 6, 2024	29.07	29.14	29.00	29.12
7978	NYSE	TY	Mon, Feb 5, 2024	29.06	29.16	28.84	28.87
7977	NYSE	TY	Fri, Feb 2, 2024	29.21	29.38	29.13	29.19
7976	NYSE	TY	Thu, Feb 1, 2024	28.96	29.23	28.95	29.18
7975	NYSE	TY	Wed, Jan 31, 2024	29.20	29.23	28.91	28.95
7974	NYSE	TY	Tue, Jan 30, 2024	29.22	29.40	29.20	29.25
7973	NYSE	TY	Mon, Jan 29, 2024	29.09	29.30	29.09	29.28
7972	NYSE	TY	Fri, Jan 26, 2024	29.06	29.18	28.97	29.07
7971	NYSE	TY	Thu, Jan 25, 2024	28.97	29.12	28.86	29.04
7970	NYSE	TY	Wed, Jan 24, 2024	28.96	29.07	28.79	28.91
7969	NYSE	TY	Tue, Jan 23, 2024	28.65	28.83	28.64	28.70
7968	NYSE	TY	Mon, Jan 22, 2024	28.72	28.83	28.59	28.64
7967	NYSE	TY	Fri, Jan 19, 2024	28.52	28.74	28.47	28.66
7966	NYSE	TY	Thu, Jan 18, 2024	28.47	28.62	28.39	28.52
7965	NYSE	TY	Wed, Jan 17, 2024	28.40	28.60	28.35	28.39
7964	NYSE	TY	Tue, Jan 16, 2024	28.77	28.86	28.45	28.58
7963	NYSE	TY	Fri, Jan 12, 2024	28.79	29.00	28.75	28.84
7962	NYSE	TY	Thu, Jan 11, 2024	28.89	28.89	28.67	28.82
7961	NYSE	TY	Wed, Jan 10, 2024	28.60	28.89	28.60	28.79
7960	NYSE	TY	Tue, Jan 9, 2024	28.65	28.78	28.50	28.62
7959	NYSE	TY	Mon, Jan 8, 2024	28.31	28.78	28.29	28.72
7958	NYSE	TY	Fri, Jan 5, 2024	28.23	28.62	28.23	28.36
7957	NYSE	TY	Thu, Jan 4, 2024	28.38	28.53	28.32	28.39
7956	NYSE	TY	Wed, Jan 3, 2024	28.27	28.94	28.27	28.35
7955	NYSE	TY	Tue, Jan 2, 2024	28.71	28.92	28.57	28.67
7954	NYSE	TY	Fri, Dec 29, 2023	28.98	29.06	28.81	28.83
7953	NYSE	TY	Thu, Dec 28, 2023	28.94	29.22	28.94	29.01
7952	NYSE	TY	Wed, Dec 27, 2023	29.05	29.17	29.01	29.04
7951	NYSE	TY	Tue, Dec 26, 2023	28.70	29.06	28.70	29.01
7950	NYSE	TY	Fri, Dec 22, 2023	28.65	28.84	28.65	28.81
7949	NYSE	TY	Thu, Dec 21, 2023	28.41	28.66	28.18	28.54
7948	NYSE	TY	Wed, Dec 20, 2023	28.87	29.01	28.43	28.44
7947	NYSE	TY	Tue, Dec 19, 2023	28.69	28.86	28.58	28.85
7946	NYSE	TY	Mon, Dec 18, 2023	28.63	28.63	28.20	28.50
7945	NYSE	TY	Fri, Dec 15, 2023	28.25	28.54	28.23	28.45
7944	NYSE	TY	Thu, Dec 14, 2023	28.10	28.33	28.10	28.18
7943	NYSE	TY	Wed, Dec 13, 2023	27.60	27.98	27.55	27.95
7942	NYSE	TY	Tue, Dec 12, 2023	27.41	27.63	27.41	27.51
7941	NYSE	TY	Mon, Dec 11, 2023	27.44	27.66	27.44	27.51
7940	NYSE	TY	Fri, Dec 8, 2023	27.24	27.59	27.24	27.44
7939	NYSE	TY	Thu, Dec 7, 2023	27.60	27.84	27.59	27.33
7938	NYSE	TY	Wed, Dec 6, 2023	27.69	27.99	27.54	27.54
7937	NYSE	TY	Tue, Dec 5, 2023	27.73	27.87	27.62	27.63
7936	NYSE	TY	Mon, Dec 4, 2023	27.96	28.04	27.69	27.75
7935	NYSE	TY	Fri, Dec 1, 2023	27.88	28.15	27.83	28.06
7934	NYSE	TY	Thu, Nov 30, 2023	27.75	27.90	27.75	27.83
7933	NYSE	TY	Wed, Nov 29, 2023	27.82	27.99	27.79	27.81
7932	NYSE	TY	Tue, Nov 28, 2023	27.71	27.86	27.54	27.76
7931	NYSE	TY	Mon, Nov 27, 2023	27.56	27.69	27.44	27.66
7930	NYSE	TY	Fri, Nov 24, 2023	27.56	27.73	27.56	27.64
7929	NYSE	TY	Wed, Nov 22, 2023	27.62	27.80	27.54	27.62
7928	NYSE	TY	Tue, Nov 21, 2023	27.16	27.54	27.13	27.48
7927	NYSE	TY	Mon, Nov 20, 2023	27.43	27.71	27.42	27.49
7926	NYSE	TY	Fri, Nov 17, 2023	27.24	27.47	27.01	27.35
7925	NYSE	TY	Thu, Nov 16, 2023	27.11	27.30	27.10	27.27
7924	NYSE	TY	Wed, Nov 15, 2023	27.26	27.50	27.13	27.23
7923	NYSE	TY	Tue, Nov 14, 2023	26.94	27.29	26.94	27.20
7922	NYSE	TY	Mon, Nov 13, 2023	26.54	26.73	26.54	26.66
7921	NYSE	TY	Fri, Nov 10, 2023	26.23	26.61	26.20	26.59
7920	NYSE	TY	Thu, Nov 9, 2023	26.49	26.58	26.20	26.21
7919	NYSE	TY	Wed, Nov 8, 2023	26.71	26.71	26.43	26.52
7918	NYSE	TY	Tue, Nov 7, 2023	26.72	26.97	26.48	26.58
7917	NYSE	TY	Mon, Nov 6, 2023	26.82	27.01	26.76	26.79
7916	NYSE	TY	Fri, Nov 3, 2023	26.63	27.01	26.63	26.87
7915	NYSE	TY	Thu, Nov 2, 2023	26.09	26.59	26.09	26.57
7914	NYSE	TY	Wed, Nov 1, 2023	25.70	26.04	25.56	25.91
7913	NYSE	TY	Tue, Oct 31, 2023	25.43	25.71	25.33	25.62
7912	NYSE	TY	Mon, Oct 30, 2023	25.30	25.47	25.27	25.40
7911	NYSE	TY	Fri, Oct 27, 2023	25.40	25.67	25.16	25.17
7910	NYSE	TY	Thu, Oct 26, 2023	25.58	25.92	25.35	25.38
7909	NYSE	TY	Wed, Oct 25, 2023	25.92	26.27	25.58	25.58
7908	NYSE	TY	Tue, Oct 24, 2023	26.04	26.33	25.99	26.00
7907	NYSE	TY	Mon, Oct 23, 2023	26.00	26.30	25.87	25.95
7906	NYSE	TY	Fri, Oct 20, 2023	26.17	26.33	26.03	26.04
7905	NYSE	TY	Thu, Oct 19, 2023	26.52	26.57	26.26	26.29
7904	NYSE	TY	Wed, Oct 18, 2023	26.72	26.87	26.50	26.50
7903	NYSE	TY	Tue, Oct 17, 2023	26.77	27.05	26.77	26.89
7902	NYSE	TY	Mon, Oct 16, 2023	26.65	27.01	26.65	26.89
7901	NYSE	TY	Fri, Oct 13, 2023	26.82	26.87	26.58	26.60
7900	NYSE	TY	Thu, Oct 12, 2023	26.90	26.90	26.60	26.69
7899	NYSE	TY	Wed, Oct 11, 2023	26.79	26.87	26.75	26.86
7898	NYSE	TY	Tue, Oct 10, 2023	26.70	26.96	26.70	26.78
7897	NYSE	TY	Mon, Oct 9, 2023	26.61	26.79	26.48	26.69
7896	NYSE	TY	Fri, Oct 6, 2023	26.30	26.63	26.21	26.59
7895	NYSE	TY	Thu, Oct 5, 2023	26.41	26.41	26.18	26.34
7894	NYSE	TY	Wed, Oct 4, 2023	26.16	26.36	26.01	26.33
7893	NYSE	TY	Tue, Oct 3, 2023	26.38	26.38	26.15	26.16
7892	NYSE	TY	Mon, Oct 2, 2023	26.47	26.59	26.41	26.48
7891	NYSE	TY	Fri, Sep 29, 2023	26.53	26.72	26.46	26.59
7890	NYSE	TY	Thu, Sep 28, 2023	26.34	26.56	26.26	26.44
7889	NYSE	TY	Wed, Sep 27, 2023	26.48	26.60	26.26	26.34
7888	NYSE	TY	Tue, Sep 26, 2023	26.71	26.73	26.40	26.41
7887	NYSE	TY	Mon, Sep 25, 2023	26.60	26.84	26.60	26.80
7886	NYSE	TY	Fri, Sep 22, 2023	26.85	26.95	26.75	26.78
7885	NYSE	TY	Thu, Sep 21, 2023	27.07	27.07	26.75	26.75
7884	NYSE	TY	Wed, Sep 20, 2023	27.35	27.64	27.13	27.14
7883	NYSE	TY	Tue, Sep 19, 2023	27.35	27.36	27.15	27.29
7882	NYSE	TY	Mon, Sep 18, 2023	27.18	27.30	27.14	27.27
7881	NYSE	TY	Fri, Sep 15, 2023	27.28	27.30	27.15	27.19
7880	NYSE	TY	Thu, Sep 14, 2023	27.16	27.30	27.16	27.26
7879	NYSE	TY	Wed, Sep 13, 2023	27.12	27.21	27.06	27.09
7878	NYSE	TY	Tue, Sep 12, 2023	27.11	27.19	27.08	27.08
7877	NYSE	TY	Mon, Sep 11, 2023	27.16	27.25	27.10	27.16
7876	NYSE	TY	Fri, Sep 8, 2023	27.02	27.21	27.01	27.03
7875	NYSE	TY	Thu, Sep 7, 2023	27.32	27.46	27.32	27.07
7874	NYSE	TY	Wed, Sep 6, 2023	27.57	27.69	27.36	27.41
7873	NYSE	TY	Tue, Sep 5, 2023	27.86	27.89	27.62	27.62
7872	NYSE	TY	Fri, Sep 1, 2023	27.81	27.91	27.77	27.81
7871	NYSE	TY	Thu, Aug 31, 2023	27.65	27.86	27.65	27.69
7870	NYSE	TY	Wed, Aug 30, 2023	27.66	27.93	27.66	27.73
7869	NYSE	TY	Tue, Aug 29, 2023	27.49	27.84	27.47	27.71
7868	NYSE	TY	Mon, Aug 28, 2023	27.46	27.52	27.36	27.43
7867	NYSE	TY	Fri, Aug 25, 2023	27.21	27.37	27.17	27.28
7866	NYSE	TY	Thu, Aug 24, 2023	27.42	27.65	27.13	27.17
7865	NYSE	TY	Wed, Aug 23, 2023	27.29	27.62	27.29	27.50
7864	NYSE	TY	Tue, Aug 22, 2023	27.58	27.62	27.32	27.34
7863	NYSE	TY	Mon, Aug 21, 2023	27.44	27.62	27.36	27.49
7862	NYSE	TY	Fri, Aug 18, 2023	27.27	27.50	27.22	27.45
7861	NYSE	TY	Thu, Aug 17, 2023	27.47	27.62	27.33	27.33
7860	NYSE	TY	Wed, Aug 16, 2023	27.71	27.89	27.51	27.54
7859	NYSE	TY	Tue, Aug 15, 2023	27.88	27.91	27.76	27.77
7858	NYSE	TY	Mon, Aug 14, 2023	27.76	28.10	27.75	27.99
7857	NYSE	TY	Fri, Aug 11, 2023	27.83	28.00	27.66	27.94
7856	NYSE	TY	Thu, Aug 10, 2023	27.93	28.11	27.84	27.86
7855	NYSE	TY	Wed, Aug 9, 2023	28.07	28.09	27.81	27.89
7854	NYSE	TY	Tue, Aug 8, 2023	27.98	28.04	27.74	28.02
7853	NYSE	TY	Mon, Aug 7, 2023	27.80	28.10	27.61	28.07
7852	NYSE	TY	Fri, Aug 4, 2023	27.92	28.10	27.72	27.74
7851	NYSE	TY	Thu, Aug 3, 2023	27.99	28.08	27.64	27.91
7850	NYSE	TY	Wed, Aug 2, 2023	28.29	28.29	28.08	28.10
7849	NYSE	TY	Tue, Aug 1, 2023	28.22	28.45	28.22	28.42
7848	NYSE	TY	Mon, Jul 31, 2023	28.36	28.52	28.28	28.39
7847	NYSE	TY	Fri, Jul 28, 2023	28.25	28.33	28.21	28.29
7846	NYSE	TY	Thu, Jul 27, 2023	28.10	28.37	27.99	28.02
7845	NYSE	TY	Wed, Jul 26, 2023	28.16	28.23	28.07	28.13
7844	NYSE	TY	Tue, Jul 25, 2023	28.10	28.25	28.10	28.16
7843	NYSE	TY	Mon, Jul 24, 2023	28.09	28.24	28.06	28.11
7842	NYSE	TY	Fri, Jul 21, 2023	28.18	28.20	28.00	28.06
7841	NYSE	TY	Thu, Jul 20, 2023	28.14	28.22	28.00	28.06
7840	NYSE	TY	Wed, Jul 19, 2023	28.07	28.20	28.07	28.13
7839	NYSE	TY	Tue, Jul 18, 2023	27.90	28.18	27.83	28.10
7838	NYSE	TY	Mon, Jul 17, 2023	27.96	27.98	27.81	27.81
7837	NYSE	TY	Fri, Jul 14, 2023	28.07	28.07	27.89	27.93
7836	NYSE	TY	Thu, Jul 13, 2023	27.85	28.06	27.85	27.97
7835	NYSE	TY	Wed, Jul 12, 2023	27.66	27.95	27.65	27.85
7834	NYSE	TY	Tue, Jul 11, 2023	27.14	27.61	27.12	27.59
7833	NYSE	TY	Mon, Jul 10, 2023	27.17	27.39	27.17	27.37
7832	NYSE	TY	Fri, Jul 7, 2023	27.07	27.43	27.07	27.23
7831	NYSE	TY	Thu, Jul 6, 2023	27.31	27.31	27.05	27.13
7830	NYSE	TY	Wed, Jul 5, 2023	27.36	27.63	27.36	27.58
7829	NYSE	TY	Mon, Jul 3, 2023	27.48	27.53	27.39	27.51
7828	NYSE	TY	Fri, Jun 30, 2023	27.25	27.51	27.25	27.42
7827	NYSE	TY	Thu, Jun 29, 2023	26.97	27.20	26.91	27.19
7826	NYSE	TY	Wed, Jun 28, 2023	26.90	27.09	26.88	27.05
7825	NYSE	TY	Tue, Jun 27, 2023	26.73	27.06	26.72	27.03
7824	NYSE	TY	Mon, Jun 26, 2023	26.61	26.89	26.61	26.70
7823	NYSE	TY	Fri, Jun 23, 2023	26.60	26.80	26.55	26.64
7822	NYSE	TY	Thu, Jun 22, 2023	26.85	26.94	26.76	26.77
7821	NYSE	TY	Wed, Jun 21, 2023	27.01	27.01	26.80	26.88
7820	NYSE	TY	Tue, Jun 20, 2023	26.86	27.02	26.83	27.02
7819	NYSE	TY	Fri, Jun 16, 2023	27.02	27.20	27.01	27.04
7818	NYSE	TY	Thu, Jun 15, 2023	26.69	27.03	26.69	26.96
7817	NYSE	TY	Wed, Jun 14, 2023	26.81	26.95	26.63	26.75
7816	NYSE	TY	Tue, Jun 13, 2023	26.61	26.82	26.61	26.79
7815	NYSE	TY	Mon, Jun 12, 2023	26.46	26.66	26.45	26.59
7814	NYSE	TY	Fri, Jun 9, 2023	26.44	26.59	26.44	26.46
7813	NYSE	TY	Thu, Jun 8, 2023	26.69	26.81	26.60	26.47
7812	NYSE	TY	Wed, Jun 7, 2023	26.77	26.78	26.65	26.70
7811	NYSE	TY	Tue, Jun 6, 2023	26.42	26.71	26.42	26.68
7810	NYSE	TY	Mon, Jun 5, 2023	26.57	26.65	26.43	26.61
7809	NYSE	TY	Fri, Jun 2, 2023	26.08	26.66	26.08	26.61
7808	NYSE	TY	Thu, Jun 1, 2023	25.91	26.28	25.88	26.16
7807	NYSE	TY	Wed, May 31, 2023	26.01	26.10	25.90	26.00
7806	NYSE	TY	Tue, May 30, 2023	26.13	26.23	26.07	26.11
7805	NYSE	TY	Fri, May 26, 2023	25.84	26.28	25.84	26.19
7804	NYSE	TY	Thu, May 25, 2023	25.96	26.00	25.80	25.91
7803	NYSE	TY	Wed, May 24, 2023	26.09	26.09	25.86	25.93
7802	NYSE	TY	Tue, May 23, 2023	26.26	26.41	26.13	26.13
7801	NYSE	TY	Mon, May 22, 2023	26.37	26.47	26.30	26.35
7800	NYSE	TY	Fri, May 19, 2023	26.42	26.43	26.26	26.38
7799	NYSE	TY	Thu, May 18, 2023	26.21	26.40	26.20	26.37
7798	NYSE	TY	Wed, May 17, 2023	25.99	26.28	25.95	26.23
7797	NYSE	TY	Tue, May 16, 2023	26.09	26.12	25.91	25.91
7796	NYSE	TY	Mon, May 15, 2023	25.99	26.20	25.99	26.17
7795	NYSE	TY	Fri, May 12, 2023	26.09	26.09	25.91	26.02
7794	NYSE	TY	Thu, May 11, 2023	25.95	26.05	25.89	25.98
7793	NYSE	TY	Wed, May 10, 2023	26.30	26.35	25.96	26.06
7792	NYSE	TY	Tue, May 9, 2023	26.20	26.31	26.06	26.10
7791	NYSE	TY	Mon, May 8, 2023	26.35	26.42	26.23	26.30
7790	NYSE	TY	Fri, May 5, 2023	26.25	26.50	26.25	26.31
7789	NYSE	TY	Thu, May 4, 2023	26.30	26.30	26.06	26.09
7788	NYSE	TY	Wed, May 3, 2023	26.56	26.72	26.44	26.44
7787	NYSE	TY	Tue, May 2, 2023	26.89	26.95	26.45	26.54
7786	NYSE	TY	Mon, May 1, 2023	26.88	27.01	26.83	26.83
7785	NYSE	TY	Fri, Apr 28, 2023	26.58	26.96	26.52	26.85
7784	NYSE	TY	Thu, Apr 27, 2023	26.30	26.77	26.30	26.66
7783	NYSE	TY	Wed, Apr 26, 2023	26.29	26.49	26.22	26.25
7782	NYSE	TY	Tue, Apr 25, 2023	26.65	26.65	26.33	26.35
7781	NYSE	TY	Mon, Apr 24, 2023	26.70	26.75	26.61	26.68
7780	NYSE	TY	Fri, Apr 21, 2023	26.77	26.81	26.58	26.67
7779	NYSE	TY	Thu, Apr 20, 2023	26.77	26.84	26.67	26.70
7778	NYSE	TY	Wed, Apr 19, 2023	26.82	26.96	26.82	26.88
7777	NYSE	TY	Tue, Apr 18, 2023	26.90	27.09	26.81	26.91
7776	NYSE	TY	Mon, Apr 17, 2023	26.61	26.91	26.61	26.85
7775	NYSE	TY	Fri, Apr 14, 2023	27.07	27.09	26.69	26.74
7774	NYSE	TY	Thu, Apr 13, 2023	26.52	27.00	26.52	26.95
7773	NYSE	TY	Wed, Apr 12, 2023	26.66	26.78	26.48	26.51
7772	NYSE	TY	Tue, Apr 11, 2023	26.61	26.76	26.57	26.61
7771	NYSE	TY	Mon, Apr 10, 2023	26.39	26.57	26.36	26.52
7770	NYSE	TY	Thu, Apr 6, 2023	26.44	26.53	26.23	26.45
7769	NYSE	TY	Wed, Apr 5, 2023	26.45	26.49	26.27	26.43
7768	NYSE	TY	Tue, Apr 4, 2023	26.66	26.68	26.41	26.44
7767	NYSE	TY	Mon, Apr 3, 2023	26.66	26.81	26.58	26.70
7766	NYSE	TY	Fri, Mar 31, 2023	26.15	26.61	26.15	26.55
7765	NYSE	TY	Thu, Mar 30, 2023	26.32	26.36	26.18	26.24
7764	NYSE	TY	Wed, Mar 29, 2023	26.01	26.15	25.93	26.12
7763	NYSE	TY	Tue, Mar 28, 2023	25.87	25.95	25.63	25.83
7762	NYSE	TY	Mon, Mar 27, 2023	26.00	26.02	25.84	25.89
7761	NYSE	TY	Fri, Mar 24, 2023	25.75	25.93	25.70	25.83
7760	NYSE	TY	Thu, Mar 23, 2023	25.89	26.26	25.68	25.77
7759	NYSE	TY	Wed, Mar 22, 2023	26.12	26.31	25.78	25.78
7758	NYSE	TY	Tue, Mar 21, 2023	26.22	26.28	25.97	26.12
7757	NYSE	TY	Mon, Mar 20, 2023	25.61	25.91	25.61	25.84
7756	NYSE	TY	Fri, Mar 17, 2023	25.80	25.92	25.58	25.59
7755	NYSE	TY	Thu, Mar 16, 2023	25.48	25.89	25.41	25.81
7754	NYSE	TY	Wed, Mar 15, 2023	25.60	25.68	25.37	25.64
7753	NYSE	TY	Tue, Mar 14, 2023	25.90	26.14	25.73	25.87
7752	NYSE	TY	Mon, Mar 13, 2023	25.43	25.83	25.42	25.63
7751	NYSE	TY	Fri, Mar 10, 2023	26.09	26.18	25.61	25.75
7750	NYSE	TY	Thu, Mar 9, 2023	26.84	27.01	26.41	26.17
7749	NYSE	TY	Wed, Mar 8, 2023	26.88	27.05	26.76	26.87
7748	NYSE	TY	Tue, Mar 7, 2023	27.26	27.26	26.85	26.93
7747	NYSE	TY	Mon, Mar 6, 2023	27.30	27.40	27.21	27.24
7746	NYSE	TY	Fri, Mar 3, 2023	27.02	27.29	27.02	27.22
7745	NYSE	TY	Thu, Mar 2, 2023	26.75	27.05	26.68	26.99
7744	NYSE	TY	Wed, Mar 1, 2023	26.91	26.99	26.80	26.81
7743	NYSE	TY	Tue, Feb 28, 2023	26.95	27.13	26.87	26.94
7742	NYSE	TY	Mon, Feb 27, 2023	26.93	27.18	26.90	26.90
7741	NYSE	TY	Fri, Feb 24, 2023	26.89	26.94	26.78	26.84
7740	NYSE	TY	Thu, Feb 23, 2023	27.16	27.25	26.88	27.02
7739	NYSE	TY	Wed, Feb 22, 2023	27.02	27.14	26.92	26.98
7738	NYSE	TY	Tue, Feb 21, 2023	27.39	27.48	26.92	27.00
7737	NYSE	TY	Fri, Feb 17, 2023	27.36	27.57	27.31	27.56
7736	NYSE	TY	Thu, Feb 16, 2023	27.58	27.84	27.52	27.55
7735	NYSE	TY	Wed, Feb 15, 2023	27.58	27.91	27.58	27.82
7734	NYSE	TY	Tue, Feb 14, 2023	27.68	27.85	27.55	27.73
7733	NYSE	TY	Mon, Feb 13, 2023	27.59	27.77	27.51	27.74
7732	NYSE	TY	Fri, Feb 10, 2023	27.42	27.62	27.33	27.44
7731	NYSE	TY	Thu, Feb 9, 2023	27.79	27.95	27.47	27.53
7730	NYSE	TY	Wed, Feb 8, 2023	27.81	27.93	27.62	27.62
7729	NYSE	TY	Tue, Feb 7, 2023	27.49	27.94	27.33	27.88
7728	NYSE	TY	Mon, Feb 6, 2023	27.99	27.99	27.55	27.60
7727	NYSE	TY	Fri, Feb 3, 2023	27.80	28.14	27.80	28.01
7726	NYSE	TY	Thu, Feb 2, 2023	27.77	28.17	27.74	28.11
7725	NYSE	TY	Wed, Feb 1, 2023	27.47	27.82	27.26	27.68
7724	NYSE	TY	Tue, Jan 31, 2023	27.12	27.43	27.11	27.43
7723	NYSE	TY	Mon, Jan 30, 2023	27.07	27.36	27.00	27.09
7722	NYSE	TY	Fri, Jan 27, 2023	27.27	27.51	27.22	27.27
7721	NYSE	TY	Thu, Jan 26, 2023	27.14	27.35	27.05	27.31
7720	NYSE	TY	Wed, Jan 25, 2023	27.04	27.15	26.90	27.06
7719	NYSE	TY	Tue, Jan 24, 2023	27.23	27.31	27.10	27.16
7718	NYSE	TY	Mon, Jan 23, 2023	27.03	27.30	27.00	27.20
7717	NYSE	TY	Fri, Jan 20, 2023	26.61	27.22	26.50	26.92
7716	NYSE	TY	Thu, Jan 19, 2023	26.50	26.93	26.50	26.53
7715	NYSE	TY	Wed, Jan 18, 2023	27.01	27.23	26.61	26.61
7714	NYSE	TY	Tue, Jan 17, 2023	26.85	27.18	26.85	26.89
7713	NYSE	TY	Fri, Jan 13, 2023	26.76	26.99	26.76	26.92
7712	NYSE	TY	Thu, Jan 12, 2023	26.85	27.07	26.59	26.95
7711	NYSE	TY	Wed, Jan 11, 2023	26.70	26.91	26.54	26.64
7710	NYSE	TY	Tue, Jan 10, 2023	26.49	26.55	26.33	26.52
7709	NYSE	TY	Mon, Jan 9, 2023	26.67	26.83	26.43	26.46
7708	NYSE	TY	Fri, Jan 6, 2023	26.14	26.62	26.00	26.54
7707	NYSE	TY	Thu, Jan 5, 2023	26.06	26.17	25.92	25.94
7706	NYSE	TY	Wed, Jan 4, 2023	25.96	26.21	25.85	26.16
7705	NYSE	TY	Tue, Jan 3, 2023	25.89	26.27	25.70	25.78
7704	NYSE	TY	Fri, Dec 30, 2022	25.50	25.86	25.29	25.63
7703	NYSE	TY	Thu, Dec 29, 2022	25.70	25.92	25.40	25.71
7702	NYSE	TY	Wed, Dec 28, 2022	25.79	25.95	25.36	25.56
7701	NYSE	TY	Tue, Dec 27, 2022	26.03	26.05	25.70	25.81
7700	NYSE	TY	Fri, Dec 23, 2022	25.68	26.15	25.68	26.02
7699	NYSE	TY	Thu, Dec 22, 2022	26.00	26.10	25.46	25.72
7698	NYSE	TY	Wed, Dec 21, 2022	25.94	26.22	25.81	26.11
7697	NYSE	TY	Tue, Dec 20, 2022	25.87	25.97	25.63	25.85
7696	NYSE	TY	Mon, Dec 19, 2022	25.99	26.11	25.52	25.77
7695	NYSE	TY	Fri, Dec 16, 2022	26.20	26.35	25.77	26.02
7694	NYSE	TY	Thu, Dec 15, 2022	26.55	26.55	26.07	26.35
7693	NYSE	TY	Wed, Dec 14, 2022	26.89	27.18	26.58	26.73
7692	NYSE	TY	Tue, Dec 13, 2022	27.30	27.30	26.78	27.04
7691	NYSE	TY	Mon, Dec 12, 2022	26.34	26.64	26.25	26.64
7690	NYSE	TY	Fri, Dec 9, 2022	26.55	26.69	26.28	26.30
7689	NYSE	TY	Thu, Dec 8, 2022	27.35	27.62	27.31	26.45
7688	NYSE	TY	Wed, Dec 7, 2022	27.11	27.54	27.03	27.19
7687	NYSE	TY	Tue, Dec 6, 2022	27.68	27.84	27.05	27.26
7686	NYSE	TY	Mon, Dec 5, 2022	28.10	28.23	27.60	27.69
7685	NYSE	TY	Fri, Dec 2, 2022	28.05	28.24	28.00	28.15
7684	NYSE	TY	Thu, Dec 1, 2022	28.16	28.55	28.08	28.24
7683	NYSE	TY	Wed, Nov 30, 2022	27.54	28.13	27.30	28.07
7682	NYSE	TY	Tue, Nov 29, 2022	27.31	27.63	27.31	27.52
7681	NYSE	TY	Mon, Nov 28, 2022	27.60	27.64	27.28	27.30
7680	NYSE	TY	Fri, Nov 25, 2022	27.61	27.87	27.30	27.67
7679	NYSE	TY	Wed, Nov 23, 2022	27.26	27.85	27.26	27.51
7678	NYSE	TY	Tue, Nov 22, 2022	27.39	27.68	27.35	27.47
7677	NYSE	TY	Mon, Nov 21, 2022	27.19	27.40	27.04	27.20
7676	NYSE	TY	Fri, Nov 18, 2022	27.28	27.60	27.04	27.28
7675	NYSE	TY	Thu, Nov 17, 2022	27.04	27.33	26.93	27.16
7674	NYSE	TY	Wed, Nov 16, 2022	27.45	27.57	27.25	27.29
7673	NYSE	TY	Tue, Nov 15, 2022	27.66	27.70	27.37	27.48
7672	NYSE	TY	Mon, Nov 14, 2022	27.54	27.80	27.29	27.34
7671	NYSE	TY	Fri, Nov 11, 2022	27.69	27.82	27.54	27.57
7670	NYSE	TY	Thu, Nov 10, 2022	27.17	27.72	27.16	27.64
7669	NYSE	TY	Wed, Nov 9, 2022	26.86	27.21	26.42	26.53
7668	NYSE	TY	Tue, Nov 8, 2022	26.97	27.27	26.77	27.07
7667	NYSE	TY	Mon, Nov 7, 2022	26.99	27.22	26.76	27.05
7666	NYSE	TY	Fri, Nov 4, 2022	27.01	27.20	26.60	26.85
7665	NYSE	TY	Thu, Nov 3, 2022	26.80	27.00	26.50	26.77
7664	NYSE	TY	Wed, Nov 2, 2022	27.20	27.50	26.85	26.96
7663	NYSE	TY	Tue, Nov 1, 2022	27.50	27.71	27.18	27.19
7662	NYSE	TY	Mon, Oct 31, 2022	27.35	27.48	27.26	27.32
7661	NYSE	TY	Fri, Oct 28, 2022	27.03	27.52	26.79	27.44
7660	NYSE	TY	Thu, Oct 27, 2022	27.04	27.35	26.95	27.04
7659	NYSE	TY	Wed, Oct 26, 2022	26.94	27.27	26.87	27.01
7658	NYSE	TY	Tue, Oct 25, 2022	26.62	27.11	26.62	26.99
7657	NYSE	TY	Mon, Oct 24, 2022	26.46	26.75	26.38	26.62
7656	NYSE	TY	Fri, Oct 21, 2022	25.92	26.39	25.90	26.35
7655	NYSE	TY	Thu, Oct 20, 2022	26.18	26.48	26.01	26.10
7654	NYSE	TY	Wed, Oct 19, 2022	26.20	26.28	26.04	26.10
7653	NYSE	TY	Tue, Oct 18, 2022	26.53	26.77	26.03	26.19
7652	NYSE	TY	Mon, Oct 17, 2022	26.10	26.52	26.02	26.10
7651	NYSE	TY	Fri, Oct 14, 2022	26.08	26.44	25.56	25.69
7650	NYSE	TY	Thu, Oct 13, 2022	25.41	26.26	25.23	25.90
7649	NYSE	TY	Wed, Oct 12, 2022	25.61	25.80	25.52	25.53
7648	NYSE	TY	Tue, Oct 11, 2022	25.66	26.01	25.50	25.60
7647	NYSE	TY	Mon, Oct 10, 2022	26.13	26.13	25.66	25.74
7646	NYSE	TY	Fri, Oct 7, 2022	27.04	27.04	25.96	26.09
7645	NYSE	TY	Thu, Oct 6, 2022	26.70	26.81	26.54	26.57
7644	NYSE	TY	Wed, Oct 5, 2022	26.64	27.12	26.50	26.77
7643	NYSE	TY	Tue, Oct 4, 2022	26.39	26.96	26.11	26.88
7642	NYSE	TY	Mon, Oct 3, 2022	25.79	26.15	25.44	26.03
7641	NYSE	TY	Fri, Sep 30, 2022	25.54	25.96	25.54	25.56
7640	NYSE	TY	Thu, Sep 29, 2022	26.00	26.00	25.45	25.64
7639	NYSE	TY	Wed, Sep 28, 2022	25.73	26.30	25.39	26.20
7638	NYSE	TY	Tue, Sep 27, 2022	25.93	26.34	25.65	25.75
7637	NYSE	TY	Mon, Sep 26, 2022	25.91	26.21	25.71	25.83
7636	NYSE	TY	Fri, Sep 23, 2022	26.12	26.25	25.73	26.12
7635	NYSE	TY	Thu, Sep 22, 2022	26.57	26.77	26.24	26.36
7634	NYSE	TY	Wed, Sep 21, 2022	26.85	27.29	26.50	26.50
7633	NYSE	TY	Tue, Sep 20, 2022	27.07	27.07	26.54	26.76
7632	NYSE	TY	Mon, Sep 19, 2022	26.74	27.07	26.74	26.99
7631	NYSE	TY	Fri, Sep 16, 2022	26.83	27.14	26.60	26.97
7630	NYSE	TY	Thu, Sep 15, 2022	27.23	27.50	27.04	27.04
7629	NYSE	TY	Wed, Sep 14, 2022	27.25	27.58	27.22	27.26
7628	NYSE	TY	Tue, Sep 13, 2022	27.88	27.88	27.28	27.37
7627	NYSE	TY	Mon, Sep 12, 2022	28.19	28.42	28.19	28.30
7626	NYSE	TY	Fri, Sep 9, 2022	27.82	28.16	27.82	28.02
7625	NYSE	TY	Thu, Sep 8, 2022	27.69	28.04	27.63	27.63
7624	NYSE	TY	Wed, Sep 7, 2022	27.33	27.88	27.32	27.76
7623	NYSE	TY	Tue, Sep 6, 2022	27.62	27.89	27.32	27.45
7622	NYSE	TY	Fri, Sep 2, 2022	27.97	28.12	27.44	27.56
7621	NYSE	TY	Thu, Sep 1, 2022	27.59	27.76	27.34	27.69
7620	NYSE	TY	Wed, Aug 31, 2022	27.89	28.09	27.61	27.65
7619	NYSE	TY	Tue, Aug 30, 2022	28.25	28.45	27.68	27.84
7618	NYSE	TY	Mon, Aug 29, 2022	28.22	28.37	28.09	28.22
7617	NYSE	TY	Fri, Aug 26, 2022	29.07	29.10	28.30	28.33
7616	NYSE	TY	Thu, Aug 25, 2022	28.77	29.02	28.76	29.02
7615	NYSE	TY	Wed, Aug 24, 2022	28.54	28.91	28.44	28.66
7614	NYSE	TY	Tue, Aug 23, 2022	28.60	28.93	28.47	28.63
7613	NYSE	TY	Mon, Aug 22, 2022	29.04	29.04	28.55	28.64
7612	NYSE	TY	Fri, Aug 19, 2022	29.43	29.53	29.25	29.33
7611	NYSE	TY	Thu, Aug 18, 2022	29.62	29.73	29.49	29.52
7610	NYSE	TY	Wed, Aug 17, 2022	29.57	29.85	29.50	29.61
7609	NYSE	TY	Tue, Aug 16, 2022	29.67	29.91	29.61	29.75
7608	NYSE	TY	Mon, Aug 15, 2022	29.77	29.77	29.64	29.73
7607	NYSE	TY	Fri, Aug 12, 2022	29.35	29.91	29.35	29.73
7606	NYSE	TY	Thu, Aug 11, 2022	29.42	29.84	29.22	29.24
7605	NYSE	TY	Wed, Aug 10, 2022	28.80	29.45	28.79	29.19
7604	NYSE	TY	Tue, Aug 9, 2022	28.64	28.64	28.45	28.51
7603	NYSE	TY	Mon, Aug 8, 2022	28.51	28.86	28.49	28.71
7602	NYSE	TY	Fri, Aug 5, 2022	28.15	28.47	28.02	28.36
7601	NYSE	TY	Thu, Aug 4, 2022	28.52	28.62	28.40	28.40
7600	NYSE	TY	Wed, Aug 3, 2022	28.31	28.62	28.31	28.56
7599	NYSE	TY	Tue, Aug 2, 2022	28.26	28.50	28.02	28.11
7598	NYSE	TY	Mon, Aug 1, 2022	28.18	28.47	28.18	28.30
7597	NYSE	TY	Fri, Jul 29, 2022	28.25	28.55	28.15	28.38
7596	NYSE	TY	Thu, Jul 28, 2022	27.94	28.33	27.75	28.19
7595	NYSE	TY	Wed, Jul 27, 2022	27.49	28.10	27.42	27.88
7594	NYSE	TY	Tue, Jul 26, 2022	27.50	27.76	27.31	27.37
7593	NYSE	TY	Mon, Jul 25, 2022	27.51	27.73	27.50	27.57
7592	NYSE	TY	Fri, Jul 22, 2022	27.74	27.88	27.39	27.49
7591	NYSE	TY	Thu, Jul 21, 2022	27.50	27.81	27.33	27.71
7590	NYSE	TY	Wed, Jul 20, 2022	27.29	27.69	27.21	27.54
7589	NYSE	TY	Tue, Jul 19, 2022	26.89	27.35	26.89	27.26
7588	NYSE	TY	Mon, Jul 18, 2022	26.99	27.18	26.59	26.66
7587	NYSE	TY	Fri, Jul 15, 2022	26.58	26.89	26.55	26.80
7586	NYSE	TY	Thu, Jul 14, 2022	26.15	26.38	26.03	26.32
7585	NYSE	TY	Wed, Jul 13, 2022	26.38	26.70	26.36	26.50
7584	NYSE	TY	Tue, Jul 12, 2022	26.48	26.94	26.47	26.50
7583	NYSE	TY	Mon, Jul 11, 2022	26.87	26.87	26.48	26.70
7582	NYSE	TY	Fri, Jul 8, 2022	27.04	27.41	26.90	26.94
7581	NYSE	TY	Thu, Jul 7, 2022	26.78	27.18	26.72	27.08
7580	NYSE	TY	Wed, Jul 6, 2022	26.51	26.81	26.37	26.68
7579	NYSE	TY	Tue, Jul 5, 2022	26.25	26.59	26.07	26.47
7578	NYSE	TY	Fri, Jul 1, 2022	26.01	26.60	26.01	26.46
7577	NYSE	TY	Thu, Jun 30, 2022	26.15	26.40	25.93	26.17
7576	NYSE	TY	Wed, Jun 29, 2022	26.45	26.53	26.15	26.26
7575	NYSE	TY	Tue, Jun 28, 2022	27.02	27.16	26.44	26.44
7574	NYSE	TY	Mon, Jun 27, 2022	27.13	27.13	26.89	26.89
7573	NYSE	TY	Fri, Jun 24, 2022	26.41	27.05	26.41	26.93
7572	NYSE	TY	Thu, Jun 23, 2022	26.46	26.68	25.96	26.34
7571	NYSE	TY	Wed, Jun 22, 2022	25.89	26.28	25.76	26.12
7570	NYSE	TY	Tue, Jun 21, 2022	25.84	26.03	25.74	25.90
7569	NYSE	TY	Fri, Jun 17, 2022	25.52	25.85	25.29	25.52
7568	NYSE	TY	Thu, Jun 16, 2022	26.03	26.03	25.26	25.42
7567	NYSE	TY	Wed, Jun 15, 2022	26.12	26.67	26.07	26.35
7566	NYSE	TY	Tue, Jun 14, 2022	26.19	26.58	25.96	26.13
7565	NYSE	TY	Mon, Jun 13, 2022	27.19	27.49	26.08	26.18
7564	NYSE	TY	Fri, Jun 10, 2022	27.61	27.87	27.24	27.51
7563	NYSE	TY	Thu, Jun 9, 2022	29.11	29.43	28.80	28.10
7562	NYSE	TY	Wed, Jun 8, 2022	29.30	29.57	29.08	29.23
7561	NYSE	TY	Tue, Jun 7, 2022	29.01	29.61	29.01	29.52
7560	NYSE	TY	Mon, Jun 6, 2022	29.11	29.43	29.11	29.21
7559	NYSE	TY	Fri, Jun 3, 2022	29.38	29.38	29.06	29.21
7558	NYSE	TY	Thu, Jun 2, 2022	29.04	29.57	28.91	29.51
7557	NYSE	TY	Wed, Jun 1, 2022	29.70	29.70	28.89	29.15
7556	NYSE	TY	Tue, May 31, 2022	29.48	29.54	29.09	29.25
7555	NYSE	TY	Fri, May 27, 2022	29.11	29.65	29.11	29.55
7554	NYSE	TY	Thu, May 26, 2022	28.50	29.15	28.50	28.96
7553	NYSE	TY	Wed, May 25, 2022	27.95	28.60	27.95	28.39
7552	NYSE	TY	Tue, May 24, 2022	27.94	28.07	27.59	27.96
7551	NYSE	TY	Mon, May 23, 2022	27.82	28.30	27.82	28.02
7550	NYSE	TY	Fri, May 20, 2022	27.91	28.04	27.32	27.87
7549	NYSE	TY	Thu, May 19, 2022	27.86	28.08	27.70	27.78
7548	NYSE	TY	Wed, May 18, 2022	28.68	29.12	27.94	28.09
7547	NYSE	TY	Tue, May 17, 2022	28.54	28.97	28.54	28.86
7546	NYSE	TY	Mon, May 16, 2022	28.15	28.47	28.02	28.18
7545	NYSE	TY	Fri, May 13, 2022	27.93	28.45	27.93	28.27
7544	NYSE	TY	Thu, May 12, 2022	27.68	28.20	27.56	27.79
7543	NYSE	TY	Wed, May 11, 2022	28.27	28.67	27.97	27.97
7542	NYSE	TY	Tue, May 10, 2022	28.65	28.85	28.19	28.40
7541	NYSE	TY	Mon, May 9, 2022	29.05	29.18	28.27	28.44
7540	NYSE	TY	Fri, May 6, 2022	29.15	29.28	28.86	29.21
7539	NYSE	TY	Thu, May 5, 2022	29.83	29.87	29.01	29.29
7538	NYSE	TY	Wed, May 4, 2022	29.48	30.21	29.14	30.04
7537	NYSE	TY	Tue, May 3, 2022	29.18	29.55	29.18	29.39
7536	NYSE	TY	Mon, May 2, 2022	28.97	29.31	28.61	29.10
7535	NYSE	TY	Fri, Apr 29, 2022	29.85	29.98	28.99	29.10
7534	NYSE	TY	Thu, Apr 28, 2022	29.70	30.21	29.56	30.00
7533	NYSE	TY	Wed, Apr 27, 2022	29.60	29.81	29.39	29.44
7532	NYSE	TY	Tue, Apr 26, 2022	30.07	30.07	29.46	29.46
7531	NYSE	TY	Mon, Apr 25, 2022	29.90	30.11	29.62	30.09
7530	NYSE	TY	Fri, Apr 22, 2022	30.55	30.55	29.87	29.93
7529	NYSE	TY	Thu, Apr 21, 2022	31.04	31.20	30.50	30.58
7528	NYSE	TY	Wed, Apr 20, 2022	30.69	31.00	30.65	30.93
7527	NYSE	TY	Tue, Apr 19, 2022	30.24	30.78	30.20	30.58
7526	NYSE	TY	Mon, Apr 18, 2022	30.26	30.45	30.10	30.17
7525	NYSE	TY	Thu, Apr 14, 2022	30.52	30.56	30.29	30.29
7524	NYSE	TY	Wed, Apr 13, 2022	30.32	30.67	30.29	30.40
7523	NYSE	TY	Tue, Apr 12, 2022	30.41	30.70	30.19	30.28
7522	NYSE	TY	Mon, Apr 11, 2022	30.58	30.59	30.20	30.26
7521	NYSE	TY	Fri, Apr 8, 2022	30.80	30.94	30.53	30.71
7520	NYSE	TY	Thu, Apr 7, 2022	30.57	30.85	30.51	30.76
7519	NYSE	TY	Wed, Apr 6, 2022	30.65	30.74	30.33	30.69
7518	NYSE	TY	Tue, Apr 5, 2022	31.29	31.32	30.83	30.83
7517	NYSE	TY	Mon, Apr 4, 2022	31.01	31.37	31.00	31.36
7516	NYSE	TY	Fri, Apr 1, 2022	30.91	31.00	30.78	30.94
7515	NYSE	TY	Thu, Mar 31, 2022	31.07	31.20	30.78	30.84
7514	NYSE	TY	Wed, Mar 30, 2022	31.16	31.22	30.95	31.07
7513	NYSE	TY	Tue, Mar 29, 2022	31.21	31.33	31.10	31.18
7512	NYSE	TY	Mon, Mar 28, 2022	30.89	31.02	30.66	31.02
7511	NYSE	TY	Fri, Mar 25, 2022	30.72	31.00	30.62	30.88
7510	NYSE	TY	Thu, Mar 24, 2022	30.71	30.72	30.42	30.72
7509	NYSE	TY	Wed, Mar 23, 2022	30.64	30.67	30.40	30.45
7508	NYSE	TY	Tue, Mar 22, 2022	30.54	30.77	30.48	30.70
7507	NYSE	TY	Mon, Mar 21, 2022	30.22	30.50	30.10	30.31
7506	NYSE	TY	Fri, Mar 18, 2022	29.96	30.37	29.88	30.37
7505	NYSE	TY	Thu, Mar 17, 2022	29.64	30.04	29.64	30.03
7504	NYSE	TY	Wed, Mar 16, 2022	29.55	29.88	29.29	29.73
7503	NYSE	TY	Tue, Mar 15, 2022	28.86	29.42	28.86	29.35
7502	NYSE	TY	Mon, Mar 14, 2022	29.61	29.97	29.05	28.86
7501	NYSE	TY	Fri, Mar 11, 2022	30.03	30.34	29.57	29.57
7500	NYSE	TY	Thu, Mar 10, 2022	29.85	29.98	29.59	29.89
7499	NYSE	TY	Wed, Mar 9, 2022	29.89	30.32	29.89	30.22
7498	NYSE	TY	Tue, Mar 8, 2022	29.56	30.29	29.50	29.50
7497	NYSE	TY	Mon, Mar 7, 2022	30.48	30.61	29.63	29.68
7496	NYSE	TY	Fri, Mar 4, 2022	30.49	30.67	30.29	30.65
7495	NYSE	TY	Thu, Mar 3, 2022	30.99	31.14	30.57	30.69
7494	NYSE	TY	Wed, Mar 2, 2022	30.44	30.94	30.44	30.88
7493	NYSE	TY	Tue, Mar 1, 2022	30.57	30.72	30.16	30.37
7492	NYSE	TY	Mon, Feb 28, 2022	30.35	30.74	30.30	30.66
7491	NYSE	TY	Fri, Feb 25, 2022	30.13	30.82	29.99	30.61
7490	NYSE	TY	Thu, Feb 24, 2022	28.58	30.15	28.55	30.05
7489	NYSE	TY	Wed, Feb 23, 2022	30.20	30.25	29.67	29.75
7488	NYSE	TY	Tue, Feb 22, 2022	30.38	30.42	29.90	30.06
7487	NYSE	TY	Fri, Feb 18, 2022	30.59	30.75	30.27	30.50
7486	NYSE	TY	Thu, Feb 17, 2022	30.90	31.10	30.60	30.69
7485	NYSE	TY	Wed, Feb 16, 2022	30.90	31.21	30.87	31.03
7484	NYSE	TY	Tue, Feb 15, 2022	30.92	31.15	30.89	30.96
7483	NYSE	TY	Mon, Feb 14, 2022	30.82	30.93	30.50	30.65
7482	NYSE	TY	Fri, Feb 11, 2022	31.39	31.60	30.91	30.97
7481	NYSE	TY	Thu, Feb 10, 2022	31.53	31.92	31.31	31.39
7480	NYSE	TY	Wed, Feb 9, 2022	31.52	31.95	31.50	31.79
7479	NYSE	TY	Tue, Feb 8, 2022	31.29	31.60	31.23	31.34
7478	NYSE	TY	Mon, Feb 7, 2022	31.38	31.62	31.33	31.33
7477	NYSE	TY	Fri, Feb 4, 2022	31.25	31.62	31.17	31.38
7476	NYSE	TY	Thu, Feb 3, 2022	31.71	31.81	31.32	31.42
7475	NYSE	TY	Wed, Feb 2, 2022	31.66	32.01	31.66	31.90
7474	NYSE	TY	Tue, Feb 1, 2022	31.31	31.63	31.18	31.61
7473	NYSE	TY	Mon, Jan 31, 2022	30.80	31.34	30.80	31.22
7472	NYSE	TY	Fri, Jan 28, 2022	30.33	30.84	30.00	30.84
7471	NYSE	TY	Thu, Jan 27, 2022	30.68	30.90	30.10	30.25
7470	NYSE	TY	Wed, Jan 26, 2022	30.69	30.95	30.09	30.36
7469	NYSE	TY	Tue, Jan 25, 2022	30.09	30.83	29.73	30.30
7468	NYSE	TY	Mon, Jan 24, 2022	30.05	30.42	29.37	30.37
7467	NYSE	TY	Fri, Jan 21, 2022	31.03	31.23	30.40	30.41
7466	NYSE	TY	Thu, Jan 20, 2022	31.69	31.90	31.23	31.23
7465	NYSE	TY	Wed, Jan 19, 2022	31.91	32.12	31.64	31.74
7464	NYSE	TY	Tue, Jan 18, 2022	32.08	32.19	31.82	31.93
7463	NYSE	TY	Fri, Jan 14, 2022	32.35	32.51	32.06	32.43
7462	NYSE	TY	Thu, Jan 13, 2022	32.93	32.93	32.50	32.61
7461	NYSE	TY	Wed, Jan 12, 2022	32.92	32.93	32.58	32.87
7460	NYSE	TY	Tue, Jan 11, 2022	32.51	32.83	32.34	32.76
7459	NYSE	TY	Mon, Jan 10, 2022	32.28	32.44	31.66	32.42
7458	NYSE	TY	Fri, Jan 7, 2022	32.58	32.67	32.29	32.38
7457	NYSE	TY	Thu, Jan 6, 2022	32.64	32.94	32.51	32.54
7456	NYSE	TY	Wed, Jan 5, 2022	33.08	33.27	32.59	32.65
7455	NYSE	TY	Tue, Jan 4, 2022	33.25	33.27	32.95	33.08
7454	NYSE	TY	Mon, Jan 3, 2022	33.12	33.29	33.02	33.21
7453	NYSE	TY	Fri, Dec 31, 2021	32.96	33.22	32.96	33.19
7452	NYSE	TY	Thu, Dec 30, 2021	33.08	33.24	33.00	33.01
7451	NYSE	TY	Wed, Dec 29, 2021	33.15	33.28	33.00	33.07
7450	NYSE	TY	Tue, Dec 28, 2021	33.36	33.52	33.06	33.08
7449	NYSE	TY	Mon, Dec 27, 2021	33.20	33.32	33.04	33.32
7448	NYSE	TY	Thu, Dec 23, 2021	32.93	33.11	32.61	33.08
7447	NYSE	TY	Wed, Dec 22, 2021	32.15	32.45	32.11	32.42
7446	NYSE	TY	Tue, Dec 21, 2021	31.94	32.32	31.83	32.10
7445	NYSE	TY	Mon, Dec 20, 2021	31.68	31.87	31.61	31.75
7444	NYSE	TY	Fri, Dec 17, 2021	32.02	32.41	31.83	32.04
7443	NYSE	TY	Thu, Dec 16, 2021	32.62	32.66	32.16	32.17
7442	NYSE	TY	Wed, Dec 15, 2021	31.94	32.43	31.77	32.40
7441	NYSE	TY	Tue, Dec 14, 2021	32.02	32.35	31.48	31.96
7440	NYSE	TY	Mon, Dec 13, 2021	35.63	35.91	35.31	31.84
7439	NYSE	TY	Fri, Dec 10, 2021	35.47	35.84	35.43	35.56
7438	NYSE	TY	Thu, Dec 9, 2021	35.56	35.72	35.26	35.33
7437	NYSE	TY	Wed, Dec 8, 2021	35.55	35.78	35.37	35.64
7436	NYSE	TY	Tue, Dec 7, 2021	35.47	35.85	35.36	35.50
7435	NYSE	TY	Mon, Dec 6, 2021	34.97	35.26	34.92	35.04
7434	NYSE	TY	Fri, Dec 3, 2021	35.11	35.20	34.55	34.73
7433	NYSE	TY	Thu, Dec 2, 2021	34.65	35.08	34.65	34.88
7432	NYSE	TY	Wed, Dec 1, 2021	35.02	35.41	34.55	34.56
7431	NYSE	TY	Tue, Nov 30, 2021	35.06	35.28	34.72	34.78
7430	NYSE	TY	Mon, Nov 29, 2021	35.27	35.44	35.14	35.21
7429	NYSE	TY	Fri, Nov 26, 2021	35.39	35.39	34.78	35.18
7428	NYSE	TY	Wed, Nov 24, 2021	35.54	35.67	35.44	35.65
7427	NYSE	TY	Tue, Nov 23, 2021	35.50	35.64	35.42	35.58
7426	NYSE	TY	Mon, Nov 22, 2021	35.64	35.80	35.53	35.57
7425	NYSE	TY	Fri, Nov 19, 2021	35.56	35.67	35.42	35.53
7424	NYSE	TY	Thu, Nov 18, 2021	35.70	35.72	35.45	35.59
7423	NYSE	TY	Wed, Nov 17, 2021	35.50	35.73	35.50	35.64
7422	NYSE	TY	Tue, Nov 16, 2021	35.62	35.77	35.53	35.59
7421	NYSE	TY	Mon, Nov 15, 2021	35.60	35.74	35.54	35.66
7420	NYSE	TY	Fri, Nov 12, 2021	35.51	35.72	35.41	35.56
7419	NYSE	TY	Thu, Nov 11, 2021	35.52	35.64	35.33	35.36
7418	NYSE	TY	Wed, Nov 10, 2021	35.60	35.68	35.29	35.44
7417	NYSE	TY	Tue, Nov 9, 2021	35.65	35.68	35.54	35.62
7416	NYSE	TY	Mon, Nov 8, 2021	35.62	35.75	35.46	35.68
7415	NYSE	TY	Fri, Nov 5, 2021	35.46	35.64	35.32	35.45
7414	NYSE	TY	Thu, Nov 4, 2021	35.29	35.49	35.27	35.28
7413	NYSE	TY	Wed, Nov 3, 2021	35.00	35.34	35.00	35.17
7412	NYSE	TY	Tue, Nov 2, 2021	34.88	35.13	34.86	35.10
7411	NYSE	TY	Mon, Nov 1, 2021	34.78	34.97	34.70	34.90
7410	NYSE	TY	Fri, Oct 29, 2021	34.60	34.84	34.59	34.70
7409	NYSE	TY	Thu, Oct 28, 2021	34.52	34.83	34.52	34.66
7408	NYSE	TY	Wed, Oct 27, 2021	34.72	34.78	34.37	34.37
7407	NYSE	TY	Tue, Oct 26, 2021	34.85	35.04	34.68	34.71
7406	NYSE	TY	Mon, Oct 25, 2021	35.00	35.14	34.72	34.77
7405	NYSE	TY	Fri, Oct 22, 2021	34.77	34.96	34.76	34.93
7404	NYSE	TY	Thu, Oct 21, 2021	34.80	34.91	34.73	34.78
7403	NYSE	TY	Wed, Oct 20, 2021	34.54	34.89	34.51	34.67
7402	NYSE	TY	Tue, Oct 19, 2021	34.59	34.71	34.45	34.57
7401	NYSE	TY	Mon, Oct 18, 2021	34.30	34.52	34.15	34.48
7400	NYSE	TY	Fri, Oct 15, 2021	34.27	34.54	34.20	34.51
7399	NYSE	TY	Thu, Oct 14, 2021	34.00	34.19	34.00	34.11
7398	NYSE	TY	Wed, Oct 13, 2021	33.79	33.95	33.60	33.93
7397	NYSE	TY	Tue, Oct 12, 2021	33.75	33.83	33.54	33.79
7396	NYSE	TY	Mon, Oct 11, 2021	33.98	34.05	33.64	33.72
7395	NYSE	TY	Fri, Oct 8, 2021	33.90	34.02	33.84	33.98
7394	NYSE	TY	Thu, Oct 7, 2021	33.75	34.08	33.75	33.90
7393	NYSE	TY	Wed, Oct 6, 2021	33.34	33.63	33.03	33.63
7392	NYSE	TY	Tue, Oct 5, 2021	33.40	33.71	33.37	33.60
7391	NYSE	TY	Mon, Oct 4, 2021	33.44	33.52	33.15	33.37
7390	NYSE	TY	Fri, Oct 1, 2021	33.49	33.65	33.40	33.59
7389	NYSE	TY	Thu, Sep 30, 2021	33.74	33.80	33.30	33.38
7388	NYSE	TY	Wed, Sep 29, 2021	33.82	33.99	33.64	33.64
7387	NYSE	TY	Tue, Sep 28, 2021	34.16	34.16	33.65	33.75
7386	NYSE	TY	Mon, Sep 27, 2021	34.01	34.27	34.01	34.17
7385	NYSE	TY	Fri, Sep 24, 2021	33.95	34.29	33.95	34.07
7384	NYSE	TY	Thu, Sep 23, 2021	34.16	34.31	33.99	34.13
7383	NYSE	TY	Wed, Sep 22, 2021	33.74	33.85	33.68	33.79
7382	NYSE	TY	Tue, Sep 21, 2021	33.63	33.77	33.51	33.58
7381	NYSE	TY	Mon, Sep 20, 2021	33.75	33.80	33.05	33.37
7380	NYSE	TY	Fri, Sep 17, 2021	34.10	34.29	33.95	33.96
7379	NYSE	TY	Thu, Sep 16, 2021	34.25	34.43	34.18	34.36
7378	NYSE	TY	Wed, Sep 15, 2021	34.12	34.39	34.06	34.37
7377	NYSE	TY	Tue, Sep 14, 2021	34.46	34.46	34.02	34.12
7376	NYSE	TY	Mon, Sep 13, 2021	34.55	34.61	34.45	34.28
7375	NYSE	TY	Fri, Sep 10, 2021	34.63	34.78	34.37	34.37
7374	NYSE	TY	Thu, Sep 9, 2021	34.77	34.89	34.60	34.60
7373	NYSE	TY	Wed, Sep 8, 2021	34.80	34.96	34.62	34.75
7372	NYSE	TY	Tue, Sep 7, 2021	35.11	35.12	34.80	34.80
7371	NYSE	TY	Fri, Sep 3, 2021	35.09	35.27	35.04	35.12
7370	NYSE	TY	Thu, Sep 2, 2021	34.96	35.36	34.81	35.09
7369	NYSE	TY	Wed, Sep 1, 2021	34.92	34.96	34.81	34.83
7368	NYSE	TY	Tue, Aug 31, 2021	34.81	34.93	34.69	34.93
7367	NYSE	TY	Mon, Aug 30, 2021	34.74	34.89	34.66	34.82
7366	NYSE	TY	Fri, Aug 27, 2021	34.39	34.82	34.39	34.74
7365	NYSE	TY	Thu, Aug 26, 2021	34.73	34.73	34.32	34.41
7364	NYSE	TY	Wed, Aug 25, 2021	34.52	34.77	34.52	34.69
7363	NYSE	TY	Tue, Aug 24, 2021	34.46	34.64	34.46	34.59
7362	NYSE	TY	Mon, Aug 23, 2021	34.08	34.60	34.08	34.50
7361	NYSE	TY	Fri, Aug 20, 2021	33.87	34.11	33.76	34.09
7360	NYSE	TY	Thu, Aug 19, 2021	33.95	34.12	33.42	33.90
7359	NYSE	TY	Wed, Aug 18, 2021	34.11	34.43	34.11	34.12
7358	NYSE	TY	Tue, Aug 17, 2021	34.31	34.43	34.16	34.27
7357	NYSE	TY	Mon, Aug 16, 2021	34.40	34.44	34.24	34.43
7356	NYSE	TY	Fri, Aug 13, 2021	34.56	34.56	34.36	34.42
7355	NYSE	TY	Thu, Aug 12, 2021	34.56	34.56	34.38	34.55
7354	NYSE	TY	Wed, Aug 11, 2021	34.37	34.49	34.34	34.49
7353	NYSE	TY	Tue, Aug 10, 2021	34.41	34.45	34.20	34.34
7352	NYSE	TY	Mon, Aug 9, 2021	34.30	34.39	34.15	34.34
7351	NYSE	TY	Fri, Aug 6, 2021	34.18	34.31	34.18	34.26
7350	NYSE	TY	Thu, Aug 5, 2021	34.21	34.30	33.97	34.13
7349	NYSE	TY	Wed, Aug 4, 2021	34.28	34.34	34.13	34.22
7348	NYSE	TY	Tue, Aug 3, 2021	34.17	34.34	34.04	34.30
7347	NYSE	TY	Mon, Aug 2, 2021	34.15	34.28	34.03	34.12
7346	NYSE	TY	Fri, Jul 30, 2021	34.00	34.20	34.00	34.10
7345	NYSE	TY	Thu, Jul 29, 2021	34.04	34.23	34.04	34.16
7344	NYSE	TY	Wed, Jul 28, 2021	34.05	34.17	33.98	34.10
7343	NYSE	TY	Tue, Jul 27, 2021	34.10	34.23	33.85	33.90
7342	NYSE	TY	Mon, Jul 26, 2021	34.22	34.28	34.12	34.22
7341	NYSE	TY	Fri, Jul 23, 2021	34.14	34.24	33.91	34.21
7340	NYSE	TY	Thu, Jul 22, 2021	34.06	34.13	33.92	33.97
7339	NYSE	TY	Wed, Jul 21, 2021	33.86	34.11	33.86	34.02
7338	NYSE	TY	Tue, Jul 20, 2021	33.31	33.88	33.31	33.82
7337	NYSE	TY	Mon, Jul 19, 2021	33.55	33.66	33.16	33.30
7336	NYSE	TY	Fri, Jul 16, 2021	34.20	34.20	33.66	33.82
7335	NYSE	TY	Thu, Jul 15, 2021	34.24	34.28	34.08	34.20
7334	NYSE	TY	Wed, Jul 14, 2021	34.36	34.49	34.30	34.33
7333	NYSE	TY	Tue, Jul 13, 2021	34.15	34.36	34.15	34.31
7332	NYSE	TY	Mon, Jul 12, 2021	34.25	34.28	34.17	34.26
7331	NYSE	TY	Fri, Jul 9, 2021	34.09	34.33	34.03	34.18
7330	NYSE	TY	Thu, Jul 8, 2021	33.88	34.10	33.76	34.01
7329	NYSE	TY	Wed, Jul 7, 2021	34.17	34.26	34.04	34.21
7328	NYSE	TY	Tue, Jul 6, 2021	34.19	34.24	33.81	34.20
7327	NYSE	TY	Fri, Jul 2, 2021	34.26	34.34	34.12	34.26
7326	NYSE	TY	Thu, Jul 1, 2021	34.10	34.26	34.07	34.15
7325	NYSE	TY	Wed, Jun 30, 2021	34.09	34.23	33.99	34.09
7324	NYSE	TY	Tue, Jun 29, 2021	34.16	34.32	34.02	34.09
7323	NYSE	TY	Mon, Jun 28, 2021	34.17	34.17	34.09	34.11
7322	NYSE	TY	Fri, Jun 25, 2021	34.17	34.21	34.07	34.18
7321	NYSE	TY	Thu, Jun 24, 2021	34.24	34.24	33.90	34.08
7320	NYSE	TY	Wed, Jun 23, 2021	33.71	33.94	33.71	33.84
7319	NYSE	TY	Tue, Jun 22, 2021	33.63	33.87	33.59	33.85
7318	NYSE	TY	Mon, Jun 21, 2021	33.27	33.62	33.27	33.53
7317	NYSE	TY	Fri, Jun 18, 2021	33.54	33.54	33.20	33.20
7316	NYSE	TY	Thu, Jun 17, 2021	33.91	33.93	33.63	33.74
7315	NYSE	TY	Wed, Jun 16, 2021	34.13	34.17	33.85	34.01
7314	NYSE	TY	Tue, Jun 15, 2021	34.60	34.65	34.12	34.18
7313	NYSE	TY	Mon, Jun 14, 2021	34.86	34.88	34.80	34.27
7312	NYSE	TY	Fri, Jun 11, 2021	34.86	34.93	34.77	34.91
7311	NYSE	TY	Thu, Jun 10, 2021	34.83	34.96	34.63	34.91
7310	NYSE	TY	Wed, Jun 9, 2021	34.76	34.76	34.58	34.76
7309	NYSE	TY	Tue, Jun 8, 2021	34.62	34.75	34.57	34.64
7308	NYSE	TY	Mon, Jun 7, 2021	34.55	34.67	33.87	34.67
7307	NYSE	TY	Fri, Jun 4, 2021	34.37	34.52	34.22	34.45
7306	NYSE	TY	Thu, Jun 3, 2021	34.48	34.52	34.22	34.35
7305	NYSE	TY	Wed, Jun 2, 2021	34.30	34.56	34.27	34.56
7304	NYSE	TY	Tue, Jun 1, 2021	34.32	34.37	34.10	34.29
7303	NYSE	TY	Fri, May 28, 2021	34.37	34.37	34.21	34.22
7302	NYSE	TY	Thu, May 27, 2021	34.40	34.42	34.15	34.22
7301	NYSE	TY	Wed, May 26, 2021	34.09	34.26	34.09	34.23
7300	NYSE	TY	Tue, May 25, 2021	34.16	34.30	34.08	34.08
7299	NYSE	TY	Mon, May 24, 2021	34.04	34.22	34.04	34.18
7298	NYSE	TY	Fri, May 21, 2021	34.00	34.12	33.92	34.00
7297	NYSE	TY	Thu, May 20, 2021	33.84	33.97	33.70	33.94
7296	NYSE	TY	Wed, May 19, 2021	33.46	33.70	33.30	33.70
7295	NYSE	TY	Tue, May 18, 2021	33.89	34.00	33.69	33.72
7294	NYSE	TY	Mon, May 17, 2021	33.77	33.91	33.61	33.91
7293	NYSE	TY	Fri, May 14, 2021	33.32	33.85	33.32	33.77
7292	NYSE	TY	Thu, May 13, 2021	32.95	33.48	32.81	33.30
7291	NYSE	TY	Wed, May 12, 2021	33.62	33.79	33.04	33.05
7290	NYSE	TY	Tue, May 11, 2021	33.75	33.93	33.57	33.87
7289	NYSE	TY	Mon, May 10, 2021	34.35	34.47	34.09	34.09
7288	NYSE	TY	Fri, May 7, 2021	34.19	34.40	34.16	34.39
7287	NYSE	TY	Thu, May 6, 2021	34.01	34.11	33.90	34.06
7286	NYSE	TY	Wed, May 5, 2021	33.80	34.07	33.80	33.95
7285	NYSE	TY	Tue, May 4, 2021	33.84	33.84	33.62	33.76
7284	NYSE	TY	Mon, May 3, 2021	33.99	33.99	33.50	33.91
7283	NYSE	TY	Fri, Apr 30, 2021	33.63	33.87	33.63	33.77
7282	NYSE	TY	Thu, Apr 29, 2021	33.92	33.94	33.76	33.87
7281	NYSE	TY	Wed, Apr 28, 2021	33.69	33.87	33.69	33.74
7280	NYSE	TY	Tue, Apr 27, 2021	33.59	33.74	33.57	33.74
7279	NYSE	TY	Mon, Apr 26, 2021	33.51	33.77	33.51	33.60
7278	NYSE	TY	Fri, Apr 23, 2021	33.53	33.71	33.46	33.71
7277	NYSE	TY	Thu, Apr 22, 2021	33.49	33.67	33.45	33.52
7276	NYSE	TY	Wed, Apr 21, 2021	33.34	33.67	33.31	33.62
7275	NYSE	TY	Tue, Apr 20, 2021	33.60	33.64	33.33	33.41
7274	NYSE	TY	Mon, Apr 19, 2021	33.68	33.69	33.59	33.69
7273	NYSE	TY	Fri, Apr 16, 2021	33.73	33.78	33.63	33.64
7272	NYSE	TY	Thu, Apr 15, 2021	33.47	33.71	33.47	33.62
7271	NYSE	TY	Wed, Apr 14, 2021	33.57	33.70	33.41	33.45
7270	NYSE	TY	Tue, Apr 13, 2021	33.41	33.61	33.36	33.56
7269	NYSE	TY	Mon, Apr 12, 2021	33.47	33.54	33.38	33.41
7268	NYSE	TY	Fri, Apr 9, 2021	33.23	33.46	33.21	33.46
7267	NYSE	TY	Thu, Apr 8, 2021	33.21	33.34	33.13	33.21
7266	NYSE	TY	Wed, Apr 7, 2021	32.93	33.15	32.90	33.11
7265	NYSE	TY	Tue, Apr 6, 2021	33.06	33.08	32.92	33.01
7264	NYSE	TY	Mon, Apr 5, 2021	32.91	32.98	32.81	32.93
7263	NYSE	TY	Thu, Apr 1, 2021	32.38	32.72	32.38	32.66
7262	NYSE	TY	Wed, Mar 31, 2021	32.28	32.49	32.25	32.43
7261	NYSE	TY	Tue, Mar 30, 2021	32.25	32.28	32.11	32.28
7260	NYSE	TY	Mon, Mar 29, 2021	32.11	32.33	31.95	32.23
7259	NYSE	TY	Fri, Mar 26, 2021	31.85	32.14	31.85	32.14
7258	NYSE	TY	Thu, Mar 25, 2021	31.65	31.78	31.38	31.74
7257	NYSE	TY	Wed, Mar 24, 2021	31.67	31.78	31.58	31.63
7256	NYSE	TY	Tue, Mar 23, 2021	31.83	31.85	31.56	31.61
7255	NYSE	TY	Mon, Mar 22, 2021	31.75	31.86	31.53	31.80
7254	NYSE	TY	Fri, Mar 19, 2021	31.47	31.69	31.35	31.64
7253	NYSE	TY	Thu, Mar 18, 2021	31.72	31.87	31.46	31.53
7252	NYSE	TY	Wed, Mar 17, 2021	31.85	31.90	31.67	31.84
7251	NYSE	TY	Tue, Mar 16, 2021	31.94	32.03	31.76	31.89
7250	NYSE	TY	Mon, Mar 15, 2021	31.99	32.17	31.85	31.92
7249	NYSE	TY	Fri, Mar 12, 2021	31.97	32.02	31.80	32.02
7248	NYSE	TY	Thu, Mar 11, 2021	31.77	32.10	31.68	31.96
7247	NYSE	TY	Wed, Mar 10, 2021	31.41	31.64	31.30	31.62
7246	NYSE	TY	Tue, Mar 9, 2021	31.17	31.44	31.01	31.28
7245	NYSE	TY	Mon, Mar 8, 2021	31.05	31.24	30.91	30.98
7244	NYSE	TY	Fri, Mar 5, 2021	30.84	31.05	30.45	31.00
7243	NYSE	TY	Thu, Mar 4, 2021	31.00	31.17	30.47	30.64
7242	NYSE	TY	Wed, Mar 3, 2021	31.19	31.28	31.00	31.04
7241	NYSE	TY	Tue, Mar 2, 2021	31.11	31.34	31.07	31.16
7240	NYSE	TY	Mon, Mar 1, 2021	31.13	31.40	31.04	31.26
7239	NYSE	TY	Fri, Feb 26, 2021	30.97	31.08	30.70	30.86
7238	NYSE	TY	Thu, Feb 25, 2021	31.32	31.45	30.77	30.88
7237	NYSE	TY	Wed, Feb 24, 2021	30.95	31.37	30.95	31.27
7236	NYSE	TY	Tue, Feb 23, 2021	31.04	31.14	30.57	31.00
7235	NYSE	TY	Mon, Feb 22, 2021	30.88	31.28	30.83	31.04
7234	NYSE	TY	Fri, Feb 19, 2021	30.99	31.18	30.88	31.10
7233	NYSE	TY	Thu, Feb 18, 2021	30.68	31.04	30.68	30.91
7232	NYSE	TY	Wed, Feb 17, 2021	30.91	31.13	30.86	31.04
7231	NYSE	TY	Tue, Feb 16, 2021	30.92	31.19	30.92	31.06
7230	NYSE	TY	Fri, Feb 12, 2021	30.82	31.07	30.82	30.99
7229	NYSE	TY	Thu, Feb 11, 2021	31.07	31.07	30.75	30.93
7228	NYSE	TY	Wed, Feb 10, 2021	30.90	31.11	30.87	30.97
7227	NYSE	TY	Tue, Feb 9, 2021	30.80	31.09	30.76	30.88
7226	NYSE	TY	Mon, Feb 8, 2021	31.13	31.13	30.87	30.95
7225	NYSE	TY	Fri, Feb 5, 2021	30.77	31.01	30.77	31.00
7224	NYSE	TY	Thu, Feb 4, 2021	30.59	30.82	30.59	30.69
7223	NYSE	TY	Wed, Feb 3, 2021	30.51	30.59	30.33	30.51
7222	NYSE	TY	Tue, Feb 2, 2021	30.45	30.52	30.01	30.51
7221	NYSE	TY	Mon, Feb 1, 2021	29.92	30.17	29.58	30.11
7220	NYSE	TY	Fri, Jan 29, 2021	29.86	30.00	29.58	29.66
7219	NYSE	TY	Thu, Jan 28, 2021	29.83	30.20	29.83	29.96
7218	NYSE	TY	Wed, Jan 27, 2021	30.28	30.36	29.56	29.88
7217	NYSE	TY	Tue, Jan 26, 2021	30.62	30.70	30.46	30.52
7216	NYSE	TY	Mon, Jan 25, 2021	30.45	30.56	30.39	30.53
7215	NYSE	TY	Fri, Jan 22, 2021	30.48	30.56	30.33	30.52
7214	NYSE	TY	Thu, Jan 21, 2021	30.46	30.64	30.20	30.58
7213	NYSE	TY	Wed, Jan 20, 2021	30.24	30.49	30.17	30.38
7212	NYSE	TY	Tue, Jan 19, 2021	30.19	30.23	30.03	30.15
7211	NYSE	TY	Fri, Jan 15, 2021	30.00	30.15	29.62	30.06
7210	NYSE	TY	Thu, Jan 14, 2021	30.08	30.19	29.98	30.07
7209	NYSE	TY	Wed, Jan 13, 2021	30.03	30.19	29.99	30.00
7208	NYSE	TY	Tue, Jan 12, 2021	30.06	30.07	29.85	30.03
7207	NYSE	TY	Mon, Jan 11, 2021	29.64	30.15	29.64	30.04
7206	NYSE	TY	Fri, Jan 8, 2021	29.83	30.28	29.68	30.21
7205	NYSE	TY	Thu, Jan 7, 2021	29.74	29.95	29.53	29.92
7204	NYSE	TY	Wed, Jan 6, 2021	29.20	29.82	29.16	29.55
7203	NYSE	TY	Tue, Jan 5, 2021	29.12	29.27	29.06	29.18
7202	NYSE	TY	Mon, Jan 4, 2021	29.45	29.54	28.88	29.09
7201	NYSE	TY	Thu, Dec 31, 2020	29.60	29.74	29.35	29.47
7200	NYSE	TY	Wed, Dec 30, 2020	29.65	29.74	29.42	29.42
7199	NYSE	TY	Tue, Dec 29, 2020	29.47	29.74	29.27	29.69
7198	NYSE	TY	Mon, Dec 28, 2020	29.67	29.82	29.30	29.62
7197	NYSE	TY	Thu, Dec 24, 2020	29.65	29.70	29.43	29.59
7196	NYSE	TY	Wed, Dec 23, 2020	29.37	29.54	29.33	29.47
7195	NYSE	TY	Tue, Dec 22, 2020	29.33	29.37	29.24	29.30
7194	NYSE	TY	Mon, Dec 21, 2020	29.06	29.45	28.89	29.45
7193	NYSE	TY	Fri, Dec 18, 2020	29.42	29.51	29.16	29.31
7192	NYSE	TY	Thu, Dec 17, 2020	29.34	29.51	29.29	29.42
7191	NYSE	TY	Wed, Dec 16, 2020	29.13	29.35	29.11	29.26
7190	NYSE	TY	Tue, Dec 15, 2020	29.24	29.39	29.06	29.24
7189	NYSE	TY	Mon, Dec 14, 2020	29.51	29.70	29.49	29.01
7188	NYSE	TY	Fri, Dec 11, 2020	29.41	29.54	29.33	29.44
7187	NYSE	TY	Thu, Dec 10, 2020	29.54	29.69	29.46	29.51
7186	NYSE	TY	Wed, Dec 9, 2020	29.67	29.87	29.64	29.67
7185	NYSE	TY	Tue, Dec 8, 2020	29.48	29.87	29.36	29.57
7184	NYSE	TY	Mon, Dec 7, 2020	29.78	29.78	29.44	29.48
7183	NYSE	TY	Fri, Dec 4, 2020	29.43	29.72	29.43	29.71
7182	NYSE	TY	Thu, Dec 3, 2020	29.34	29.54	29.29	29.45
7181	NYSE	TY	Wed, Dec 2, 2020	29.01	29.41	29.01	29.35
7180	NYSE	TY	Tue, Dec 1, 2020	29.03	29.33	29.03	29.33
7179	NYSE	TY	Mon, Nov 30, 2020	29.00	29.12	28.85	28.93
7178	NYSE	TY	Fri, Nov 27, 2020	28.96	29.18	28.96	29.16
7177	NYSE	TY	Wed, Nov 25, 2020	29.01	29.01	28.86	28.87
7176	NYSE	TY	Tue, Nov 24, 2020	28.75	29.10	28.75	28.99
7175	NYSE	TY	Mon, Nov 23, 2020	28.58	28.67	28.51	28.59
7174	NYSE	TY	Fri, Nov 20, 2020	28.48	28.61	28.22	28.38
7173	NYSE	TY	Thu, Nov 19, 2020	28.36	28.57	28.36	28.52
7172	NYSE	TY	Wed, Nov 18, 2020	28.52	28.74	28.41	28.49
7171	NYSE	TY	Tue, Nov 17, 2020	28.20	28.44	28.00	28.41
7170	NYSE	TY	Mon, Nov 16, 2020	27.99	28.47	27.91	28.25
7169	NYSE	TY	Fri, Nov 13, 2020	27.64	27.81	27.55	27.71
7168	NYSE	TY	Thu, Nov 12, 2020	27.41	27.68	27.36	27.47
7167	NYSE	TY	Wed, Nov 11, 2020	27.65	27.70	27.50	27.58
7166	NYSE	TY	Tue, Nov 10, 2020	27.57	27.58	27.09	27.43
7165	NYSE	TY	Mon, Nov 9, 2020	27.95	28.12	27.47	27.53
7164	NYSE	TY	Fri, Nov 6, 2020	27.19	27.19	27.03	27.05
7163	NYSE	TY	Thu, Nov 5, 2020	26.89	27.24	26.88	27.13
7162	NYSE	TY	Wed, Nov 4, 2020	26.31	26.89	26.27	26.55
7161	NYSE	TY	Tue, Nov 3, 2020	25.83	26.23	25.83	26.09
7160	NYSE	TY	Mon, Nov 2, 2020	25.57	25.76	25.51	25.59
7159	NYSE	TY	Fri, Oct 30, 2020	25.44	25.51	25.23	25.32
7158	NYSE	TY	Thu, Oct 29, 2020	25.40	25.63	25.20	25.59
7157	NYSE	TY	Wed, Oct 28, 2020	26.00	26.02	25.38	25.44
7156	NYSE	TY	Tue, Oct 27, 2020	26.40	26.53	26.28	26.30
7155	NYSE	TY	Mon, Oct 26, 2020	26.63	26.69	26.26	26.35
7154	NYSE	TY	Fri, Oct 23, 2020	26.85	26.93	26.70	26.77
7153	NYSE	TY	Thu, Oct 22, 2020	26.79	26.92	26.70	26.88
7152	NYSE	TY	Wed, Oct 21, 2020	26.91	27.02	26.80	26.80
7151	NYSE	TY	Tue, Oct 20, 2020	26.90	27.15	26.90	26.97
7150	NYSE	TY	Mon, Oct 19, 2020	27.25	27.37	26.83	26.83
7149	NYSE	TY	Fri, Oct 16, 2020	26.99	27.27	26.99	27.18
7148	NYSE	TY	Thu, Oct 15, 2020	26.89	27.09	26.82	27.02
7147	NYSE	TY	Wed, Oct 14, 2020	27.33	27.38	27.15	27.15
7146	NYSE	TY	Tue, Oct 13, 2020	27.21	27.42	27.04	27.28
7145	NYSE	TY	Mon, Oct 12, 2020	27.21	27.40	27.03	27.40
7144	NYSE	TY	Fri, Oct 9, 2020	27.14	27.26	27.03	27.21
7143	NYSE	TY	Thu, Oct 8, 2020	26.86	26.99	26.62	26.99
7142	NYSE	TY	Wed, Oct 7, 2020	26.48	26.85	26.48	26.74
7141	NYSE	TY	Tue, Oct 6, 2020	26.44	26.65	26.27	26.36
7140	NYSE	TY	Mon, Oct 5, 2020	26.17	26.53	26.11	26.50
7139	NYSE	TY	Fri, Oct 2, 2020	25.81	26.08	25.81	26.08
7138	NYSE	TY	Thu, Oct 1, 2020	26.08	26.17	25.97	26.07
7137	NYSE	TY	Wed, Sep 30, 2020	25.68	26.14	25.68	25.93
7136	NYSE	TY	Tue, Sep 29, 2020	25.87	25.89	25.58	25.82
7135	NYSE	TY	Mon, Sep 28, 2020	25.79	25.95	25.79	25.83
7134	NYSE	TY	Fri, Sep 25, 2020	25.23	25.60	25.19	25.58
7133	NYSE	TY	Thu, Sep 24, 2020	25.26	25.41	25.05	25.29
7132	NYSE	TY	Wed, Sep 23, 2020	25.69	25.71	25.12	25.15
7131	NYSE	TY	Tue, Sep 22, 2020	25.44	25.74	25.41	25.74
7130	NYSE	TY	Mon, Sep 21, 2020	25.13	25.39	25.01	25.24
7129	NYSE	TY	Fri, Sep 18, 2020	25.94	26.02	25.64	25.69
7128	NYSE	TY	Thu, Sep 17, 2020	25.81	25.97	25.74	25.87
7127	NYSE	TY	Wed, Sep 16, 2020	26.07	26.34	26.07	26.12
7126	NYSE	TY	Tue, Sep 15, 2020	26.18	26.36	26.06	26.06
7125	NYSE	TY	Mon, Sep 14, 2020	26.21	26.48	26.21	26.03
7124	NYSE	TY	Fri, Sep 11, 2020	25.90	26.16	25.90	26.03
7123	NYSE	TY	Thu, Sep 10, 2020	26.35	26.48	25.93	25.95
7122	NYSE	TY	Wed, Sep 9, 2020	25.80	26.49	25.80	26.21
7121	NYSE	TY	Tue, Sep 8, 2020	26.13	26.15	25.71	25.71
7120	NYSE	TY	Fri, Sep 4, 2020	26.55	26.85	26.11	26.43
7119	NYSE	TY	Thu, Sep 3, 2020	27.18	27.22	26.51	26.62
7118	NYSE	TY	Wed, Sep 2, 2020	27.09	27.42	27.09	27.31
7117	NYSE	TY	Tue, Sep 1, 2020	27.03	27.25	27.03	27.07
7116	NYSE	TY	Mon, Aug 31, 2020	27.10	27.33	27.10	27.11
7115	NYSE	TY	Fri, Aug 28, 2020	27.09	27.24	27.02	27.23
7114	NYSE	TY	Thu, Aug 27, 2020	27.05	27.23	27.01	27.13
7113	NYSE	TY	Wed, Aug 26, 2020	27.11	27.15	26.96	27.13
7112	NYSE	TY	Tue, Aug 25, 2020	27.12	27.13	26.95	27.07
7111	NYSE	TY	Mon, Aug 24, 2020	26.90	27.04	26.85	27.04
7110	NYSE	TY	Fri, Aug 21, 2020	26.72	26.78	26.68	26.78
7109	NYSE	TY	Thu, Aug 20, 2020	26.73	26.87	26.72	26.77
7108	NYSE	TY	Wed, Aug 19, 2020	26.89	27.05	26.81	26.88
7107	NYSE	TY	Tue, Aug 18, 2020	26.84	26.94	26.82	26.90
7106	NYSE	TY	Mon, Aug 17, 2020	26.82	26.99	26.71	26.87
7105	NYSE	TY	Fri, Aug 14, 2020	26.66	26.86	26.66	26.84
7104	NYSE	TY	Thu, Aug 13, 2020	26.79	26.79	26.71	26.75
7103	NYSE	TY	Wed, Aug 12, 2020	26.59	26.84	26.59	26.83
7102	NYSE	TY	Tue, Aug 11, 2020	26.64	26.78	26.47	26.55
7101	NYSE	TY	Mon, Aug 10, 2020	26.45	26.59	26.37	26.54
7100	NYSE	TY	Fri, Aug 7, 2020	26.24	26.48	26.24	26.42
7099	NYSE	TY	Thu, Aug 6, 2020	26.33	26.42	26.12	26.41
7098	NYSE	TY	Wed, Aug 5, 2020	26.26	26.40	26.25	26.33
7097	NYSE	TY	Tue, Aug 4, 2020	25.98	26.23	25.86	26.17
7096	NYSE	TY	Mon, Aug 3, 2020	25.91	26.19	25.90	26.18
7095	NYSE	TY	Fri, Jul 31, 2020	25.99	25.99	25.63	25.93
7094	NYSE	TY	Thu, Jul 30, 2020	25.65	25.87	25.42	25.87
7093	NYSE	TY	Wed, Jul 29, 2020	25.56	25.80	25.53	25.80
7092	NYSE	TY	Tue, Jul 28, 2020	25.50	25.57	25.40	25.53
7091	NYSE	TY	Mon, Jul 27, 2020	25.35	25.56	25.29	25.49
7090	NYSE	TY	Fri, Jul 24, 2020	25.36	25.38	25.20	25.31
7089	NYSE	TY	Thu, Jul 23, 2020	25.62	25.75	25.39	25.45
7088	NYSE	TY	Wed, Jul 22, 2020	25.59	25.67	25.46	25.61
7087	NYSE	TY	Tue, Jul 21, 2020	25.61	25.76	25.60	25.65
7086	NYSE	TY	Mon, Jul 20, 2020	25.50	25.64	25.39	25.58
7085	NYSE	TY	Fri, Jul 17, 2020	25.47	25.54	25.38	25.40
7084	NYSE	TY	Thu, Jul 16, 2020	25.33	25.47	25.27	25.43
7083	NYSE	TY	Wed, Jul 15, 2020	25.43	25.66	25.36	25.45
7082	NYSE	TY	Tue, Jul 14, 2020	25.05	25.29	24.95	25.29
7081	NYSE	TY	Mon, Jul 13, 2020	25.25	25.45	25.02	25.04
7080	NYSE	TY	Fri, Jul 10, 2020	24.83	25.19	24.83	25.15
7079	NYSE	TY	Thu, Jul 9, 2020	25.11	25.11	24.69	24.92
7078	NYSE	TY	Wed, Jul 8, 2020	24.91	25.22	24.91	25.09
7077	NYSE	TY	Tue, Jul 7, 2020	25.07	25.18	24.95	24.96
7076	NYSE	TY	Mon, Jul 6, 2020	25.12	25.23	24.94	25.11
7075	NYSE	TY	Thu, Jul 2, 2020	25.05	25.18	24.92	24.97
7074	NYSE	TY	Wed, Jul 1, 2020	24.71	24.91	24.67	24.80
7073	NYSE	TY	Tue, Jun 30, 2020	24.38	24.75	24.28	24.71
7072	NYSE	TY	Mon, Jun 29, 2020	24.29	24.44	24.11	24.44
7071	NYSE	TY	Fri, Jun 26, 2020	24.60	24.60	24.13	24.17
7070	NYSE	TY	Thu, Jun 25, 2020	24.72	24.73	24.43	24.69
7069	NYSE	TY	Wed, Jun 24, 2020	24.97	24.97	24.33	24.53
7068	NYSE	TY	Tue, Jun 23, 2020	25.17	25.30	25.00	25.03
7067	NYSE	TY	Mon, Jun 22, 2020	24.68	25.00	24.59	24.87
7066	NYSE	TY	Fri, Jun 19, 2020	25.13	25.18	24.66	24.78
7065	NYSE	TY	Thu, Jun 18, 2020	25.00	25.04	24.83	24.97
7064	NYSE	TY	Wed, Jun 17, 2020	25.32	25.32	24.95	25.00
7063	NYSE	TY	Tue, Jun 16, 2020	25.07	25.21	24.75	25.14
7062	NYSE	TY	Mon, Jun 15, 2020	24.49	25.17	24.36	24.58
7061	NYSE	TY	Fri, Jun 12, 2020	25.09	25.40	24.57	24.93
7060	NYSE	TY	Thu, Jun 11, 2020	25.42	25.43	24.53	24.57
7059	NYSE	TY	Wed, Jun 10, 2020	26.21	26.31	25.98	26.06
7058	NYSE	TY	Tue, Jun 9, 2020	26.27	26.33	26.04	26.19
7057	NYSE	TY	Mon, Jun 8, 2020	26.25	26.46	25.93	26.44
7056	NYSE	TY	Fri, Jun 5, 2020	25.98	26.20	25.89	25.99
7055	NYSE	TY	Thu, Jun 4, 2020	25.43	25.57	25.34	25.53
7054	NYSE	TY	Wed, Jun 3, 2020	25.21	25.55	25.21	25.48
7053	NYSE	TY	Tue, Jun 2, 2020	24.92	25.05	24.80	25.05
7052	NYSE	TY	Mon, Jun 1, 2020	24.73	24.90	24.71	24.86
7051	NYSE	TY	Fri, May 29, 2020	24.53	24.68	24.38	24.68
7050	NYSE	TY	Thu, May 28, 2020	24.57	24.74	24.51	24.55
7049	NYSE	TY	Wed, May 27, 2020	24.45	24.62	24.06	24.60
7048	NYSE	TY	Tue, May 26, 2020	24.08	24.38	24.08	24.15
7047	NYSE	TY	Fri, May 22, 2020	23.85	23.90	23.66	23.80
7046	NYSE	TY	Thu, May 21, 2020	23.93	24.00	23.77	23.86
7045	NYSE	TY	Wed, May 20, 2020	23.89	24.03	23.87	24.03
7044	NYSE	TY	Tue, May 19, 2020	23.54	23.78	23.51	23.61
7043	NYSE	TY	Mon, May 18, 2020	23.27	23.67	23.27	23.59
7042	NYSE	TY	Fri, May 15, 2020	22.53	22.86	22.53	22.78
7041	NYSE	TY	Thu, May 14, 2020	22.10	22.73	22.03	22.70
7040	NYSE	TY	Wed, May 13, 2020	23.23	23.23	22.44	22.60
7039	NYSE	TY	Tue, May 12, 2020	23.62	23.62	23.14	23.14
7038	NYSE	TY	Mon, May 11, 2020	23.27	23.58	23.09	23.52
7037	NYSE	TY	Fri, May 8, 2020	23.19	23.47	23.19	23.39
7036	NYSE	TY	Thu, May 7, 2020	23.21	23.29	23.03	23.09
7035	NYSE	TY	Wed, May 6, 2020	23.12	23.12	22.90	22.97
7034	NYSE	TY	Tue, May 5, 2020	23.01	23.24	22.96	22.98
7033	NYSE	TY	Mon, May 4, 2020	22.68	22.83	22.34	22.77
7032	NYSE	TY	Fri, May 1, 2020	23.02	23.02	22.61	22.84
7031	NYSE	TY	Thu, Apr 30, 2020	23.48	23.49	23.20	23.40
7030	NYSE	TY	Wed, Apr 29, 2020	23.46	23.68	23.29	23.57
7029	NYSE	TY	Tue, Apr 28, 2020	23.21	23.25	22.92	23.00
7028	NYSE	TY	Mon, Apr 27, 2020	22.82	23.05	22.74	22.91
7027	NYSE	TY	Fri, Apr 24, 2020	22.60	22.70	22.42	22.60
7026	NYSE	TY	Thu, Apr 23, 2020	22.51	22.84	22.39	22.40
7025	NYSE	TY	Wed, Apr 22, 2020	22.21	22.65	22.21	22.52
7024	NYSE	TY	Tue, Apr 21, 2020	22.47	22.47	21.92	22.08
7023	NYSE	TY	Mon, Apr 20, 2020	22.75	23.09	22.72	22.76
7022	NYSE	TY	Fri, Apr 17, 2020	23.10	23.17	22.78	23.03
7021	NYSE	TY	Thu, Apr 16, 2020	22.55	22.64	22.28	22.57
7020	NYSE	TY	Wed, Apr 15, 2020	22.50	22.60	22.25	22.48
7019	NYSE	TY	Tue, Apr 14, 2020	22.32	22.99	22.32	22.96
7018	NYSE	TY	Mon, Apr 13, 2020	22.34	22.35	21.78	22.12
7017	NYSE	TY	Thu, Apr 9, 2020	22.20	22.97	22.20	22.44
7016	NYSE	TY	Wed, Apr 8, 2020	21.46	22.28	21.46	22.20
7015	NYSE	TY	Tue, Apr 7, 2020	21.61	21.94	21.31	21.31
7014	NYSE	TY	Mon, Apr 6, 2020	20.40	21.24	20.40	21.10
7013	NYSE	TY	Fri, Apr 3, 2020	20.11	20.32	19.69	20.01
7012	NYSE	TY	Thu, Apr 2, 2020	19.65	20.36	19.46	20.13
7011	NYSE	TY	Wed, Apr 1, 2020	20.01	20.46	19.76	19.85
7010	NYSE	TY	Tue, Mar 31, 2020	21.17	21.49	20.89	20.91
7009	NYSE	TY	Mon, Mar 30, 2020	21.00	21.53	20.76	21.25
7008	NYSE	TY	Fri, Mar 27, 2020	20.64	21.36	19.89	20.92
7007	NYSE	TY	Thu, Mar 26, 2020	20.59	21.20	20.12	21.14
7006	NYSE	TY	Wed, Mar 25, 2020	18.96	20.48	18.96	19.83
7005	NYSE	TY	Tue, Mar 24, 2020	18.00	19.41	17.92	19.00
7004	NYSE	TY	Mon, Mar 23, 2020	18.00	18.00	17.26	17.61
7003	NYSE	TY	Fri, Mar 20, 2020	18.52	19.39	18.30	18.53
7002	NYSE	TY	Thu, Mar 19, 2020	17.31	19.46	17.13	19.01
7001	NYSE	TY	Wed, Mar 18, 2020	19.25	19.98	16.94	17.67
7000	NYSE	TY	Tue, Mar 17, 2020	19.93	21.00	19.43	20.48
6999	NYSE	TY	Mon, Mar 16, 2020	20.97	20.97	19.96	19.80
6998	NYSE	TY	Fri, Mar 13, 2020	21.82	22.50	20.63	22.18
6997	NYSE	TY	Thu, Mar 12, 2020	18.95	21.52	18.90	20.49
6996	NYSE	TY	Wed, Mar 11, 2020	24.15	24.33	23.18	23.24
6995	NYSE	TY	Tue, Mar 10, 2020	25.05	25.05	23.94	24.75
6994	NYSE	TY	Mon, Mar 9, 2020	24.65	25.00	24.04	24.14
6993	NYSE	TY	Fri, Mar 6, 2020	25.65	26.02	25.30	25.99
6992	NYSE	TY	Thu, Mar 5, 2020	26.45	26.55	26.07	26.19
6991	NYSE	TY	Wed, Mar 4, 2020	26.41	26.97	26.38	26.93
6990	NYSE	TY	Tue, Mar 3, 2020	26.48	26.97	25.91	26.09
6989	NYSE	TY	Mon, Mar 2, 2020	25.52	26.45	25.33	26.45
6988	NYSE	TY	Fri, Feb 28, 2020	25.44	25.53	24.57	25.33
6987	NYSE	TY	Thu, Feb 27, 2020	26.85	26.88	25.84	26.13
6986	NYSE	TY	Wed, Feb 26, 2020	27.35	27.66	27.18	27.22
6985	NYSE	TY	Tue, Feb 25, 2020	28.13	28.17	27.18	27.29
6984	NYSE	TY	Mon, Feb 24, 2020	28.07	28.18	27.93	27.99
6983	NYSE	TY	Fri, Feb 21, 2020	28.80	28.85	28.64	28.74
6982	NYSE	TY	Thu, Feb 20, 2020	28.87	28.97	28.77	28.83
6981	NYSE	TY	Wed, Feb 19, 2020	28.85	29.01	28.85	28.92
6980	NYSE	TY	Tue, Feb 18, 2020	28.86	28.95	28.69	28.80
6979	NYSE	TY	Fri, Feb 14, 2020	28.93	29.09	28.85	28.98
6978	NYSE	TY	Thu, Feb 13, 2020	28.94	29.10	28.87	28.99
6977	NYSE	TY	Wed, Feb 12, 2020	29.00	29.10	28.87	29.05
6976	NYSE	TY	Tue, Feb 11, 2020	28.97	29.07	28.88	28.89
6975	NYSE	TY	Mon, Feb 10, 2020	28.84	28.97	28.78	28.97
6974	NYSE	TY	Fri, Feb 7, 2020	28.83	28.92	28.80	28.88
6973	NYSE	TY	Thu, Feb 6, 2020	28.92	29.00	28.79	28.86
6972	NYSE	TY	Wed, Feb 5, 2020	28.82	28.85	28.66	28.82
6971	NYSE	TY	Tue, Feb 4, 2020	28.46	28.71	28.46	28.66
6970	NYSE	TY	Mon, Feb 3, 2020	28.24	28.42	28.20	28.31
6969	NYSE	TY	Fri, Jan 31, 2020	28.58	28.64	28.20	28.21
6968	NYSE	TY	Thu, Jan 30, 2020	28.68	28.77	28.54	28.69
6967	NYSE	TY	Wed, Jan 29, 2020	28.78	28.87	28.65	28.73
6966	NYSE	TY	Tue, Jan 28, 2020	28.47	28.71	28.47	28.67
6965	NYSE	TY	Mon, Jan 27, 2020	28.50	28.54	28.39	28.42
6964	NYSE	TY	Fri, Jan 24, 2020	28.99	29.10	28.83	28.90
6963	NYSE	TY	Thu, Jan 23, 2020	29.02	29.04	28.90	29.02
6962	NYSE	TY	Wed, Jan 22, 2020	28.96	29.21	28.94	29.02
6961	NYSE	TY	Tue, Jan 21, 2020	28.79	28.98	28.79	28.91
6960	NYSE	TY	Fri, Jan 17, 2020	28.92	28.95	28.83	28.83
6959	NYSE	TY	Thu, Jan 16, 2020	28.75	28.94	28.71	28.86
6958	NYSE	TY	Wed, Jan 15, 2020	28.51	28.83	28.51	28.63
6957	NYSE	TY	Tue, Jan 14, 2020	28.34	28.75	28.34	28.55
6956	NYSE	TY	Mon, Jan 13, 2020	28.29	28.39	28.29	28.35
6955	NYSE	TY	Fri, Jan 10, 2020	28.43	28.46	28.14	28.23
6954	NYSE	TY	Thu, Jan 9, 2020	28.37	28.47	28.36	28.39
6953	NYSE	TY	Wed, Jan 8, 2020	28.13	28.38	28.13	28.30
6952	NYSE	TY	Tue, Jan 7, 2020	28.00	28.25	27.90	28.12
6951	NYSE	TY	Mon, Jan 6, 2020	27.93	28.04	27.85	28.03
6950	NYSE	TY	Fri, Jan 3, 2020	28.10	28.16	28.01	28.05
6949	NYSE	TY	Thu, Jan 2, 2020	28.24	28.39	28.09	28.24
6948	NYSE	TY	Tue, Dec 31, 2019	27.96	28.20	27.84	28.20
6947	NYSE	TY	Mon, Dec 30, 2019	28.23	28.29	27.92	28.00
6946	NYSE	TY	Fri, Dec 27, 2019	28.30	28.39	28.21	28.23
6945	NYSE	TY	Thu, Dec 26, 2019	28.46	28.50	28.22	28.32
6944	NYSE	TY	Tue, Dec 24, 2019	28.20	28.36	28.18	28.26
6943	NYSE	TY	Mon, Dec 23, 2019	28.22	28.40	28.10	28.29
6942	NYSE	TY	Fri, Dec 20, 2019	28.05	28.24	28.00	28.21
6941	NYSE	TY	Thu, Dec 19, 2019	27.88	27.97	27.77	27.91
6940	NYSE	TY	Wed, Dec 18, 2019	27.78	27.93	27.76	27.84
6939	NYSE	TY	Tue, Dec 17, 2019	27.74	27.88	27.64	27.75
6938	NYSE	TY	Mon, Dec 16, 2019	28.80	28.94	28.74	27.78
6937	NYSE	TY	Fri, Dec 13, 2019	28.66	28.80	28.63	28.68
6936	NYSE	TY	Thu, Dec 12, 2019	28.65	28.98	28.65	28.65
6935	NYSE	TY	Wed, Dec 11, 2019	28.31	28.73	28.27	28.57
6934	NYSE	TY	Tue, Dec 10, 2019	28.44	28.51	28.27	28.31
6933	NYSE	TY	Mon, Dec 9, 2019	28.48	28.59	28.36	28.42
6932	NYSE	TY	Fri, Dec 6, 2019	28.32	28.53	28.32	28.49
6931	NYSE	TY	Thu, Dec 5, 2019	28.19	28.47	28.00	28.31
6930	NYSE	TY	Wed, Dec 4, 2019	28.02	28.29	28.02	28.19
6929	NYSE	TY	Tue, Dec 3, 2019	28.20	28.20	27.88	27.97
6928	NYSE	TY	Mon, Dec 2, 2019	28.41	28.45	28.24	28.24
6927	NYSE	TY	Fri, Nov 29, 2019	28.33	28.38	28.26	28.36
6926	NYSE	TY	Wed, Nov 27, 2019	28.32	28.38	28.26	28.35
6925	NYSE	TY	Tue, Nov 26, 2019	28.29	28.36	28.24	28.32
6924	NYSE	TY	Mon, Nov 25, 2019	28.16	28.24	28.15	28.23
6923	NYSE	TY	Fri, Nov 22, 2019	28.05	28.17	28.01	28.14
6922	NYSE	TY	Thu, Nov 21, 2019	28.08	28.17	28.04	28.09
6921	NYSE	TY	Wed, Nov 20, 2019	28.00	28.11	27.97	28.11
6920	NYSE	TY	Tue, Nov 19, 2019	28.08	28.18	28.00	28.01
6919	NYSE	TY	Mon, Nov 18, 2019	28.08	28.17	28.03	28.17
6918	NYSE	TY	Fri, Nov 15, 2019	28.09	28.13	27.99	28.03
6917	NYSE	TY	Thu, Nov 14, 2019	27.94	28.06	27.87	28.03
6916	NYSE	TY	Wed, Nov 13, 2019	28.04	28.07	27.93	27.98
6915	NYSE	TY	Tue, Nov 12, 2019	27.92	28.09	27.92	28.05
6914	NYSE	TY	Mon, Nov 11, 2019	27.84	27.97	27.80	27.97
6913	NYSE	TY	Fri, Nov 8, 2019	27.88	27.97	27.80	27.95
6912	NYSE	TY	Thu, Nov 7, 2019	27.83	28.09	27.83	27.95
6911	NYSE	TY	Wed, Nov 6, 2019	27.70	27.85	27.65	27.81
6910	NYSE	TY	Tue, Nov 5, 2019	27.75	27.84	27.72	27.77
6909	NYSE	TY	Mon, Nov 4, 2019	27.75	27.83	27.68	27.78
6908	NYSE	TY	Fri, Nov 1, 2019	27.56	27.67	27.45	27.65
6907	NYSE	TY	Thu, Oct 31, 2019	27.46	27.55	27.44	27.44
6906	NYSE	TY	Wed, Oct 30, 2019	27.54	27.54	27.42	27.51
6905	NYSE	TY	Tue, Oct 29, 2019	27.52	27.56	27.44	27.50
6904	NYSE	TY	Mon, Oct 28, 2019	27.46	27.58	27.38	27.51
6903	NYSE	TY	Fri, Oct 25, 2019	27.39	27.44	27.34	27.41
6902	NYSE	TY	Thu, Oct 24, 2019	27.41	27.48	27.28	27.36
6901	NYSE	TY	Wed, Oct 23, 2019	27.28	27.43	27.28	27.36
6900	NYSE	TY	Tue, Oct 22, 2019	27.40	27.50	27.27	27.31
6899	NYSE	TY	Mon, Oct 21, 2019	27.24	27.36	27.12	27.35
6898	NYSE	TY	Fri, Oct 18, 2019	27.08	27.20	27.02	27.18
6897	NYSE	TY	Thu, Oct 17, 2019	27.16	27.29	27.05	27.14
6896	NYSE	TY	Wed, Oct 16, 2019	27.07	27.17	27.03	27.09
6895	NYSE	TY	Tue, Oct 15, 2019	26.97	27.24	26.91	27.07
6894	NYSE	TY	Mon, Oct 14, 2019	26.94	27.01	26.89	26.91
6893	NYSE	TY	Fri, Oct 11, 2019	27.00	27.17	26.90	26.99
6892	NYSE	TY	Thu, Oct 10, 2019	26.72	27.11	26.72	26.87
6891	NYSE	TY	Wed, Oct 9, 2019	26.78	26.86	26.71	26.71
6890	NYSE	TY	Tue, Oct 8, 2019	26.70	26.75	26.52	26.68
6889	NYSE	TY	Mon, Oct 7, 2019	26.84	26.94	26.80	26.86
6888	NYSE	TY	Fri, Oct 4, 2019	26.85	26.97	26.78	26.95
6887	NYSE	TY	Thu, Oct 3, 2019	26.75	26.84	26.45	26.80
6886	NYSE	TY	Wed, Oct 2, 2019	26.91	26.95	26.62	26.79
6885	NYSE	TY	Tue, Oct 1, 2019	27.35	27.40	26.99	27.02
6884	NYSE	TY	Mon, Sep 30, 2019	27.23	27.30	27.18	27.25
6883	NYSE	TY	Fri, Sep 27, 2019	27.30	27.36	27.08	27.15
6882	NYSE	TY	Thu, Sep 26, 2019	27.25	27.30	27.11	27.25
6881	NYSE	TY	Wed, Sep 25, 2019	27.09	27.23	27.00	27.15
6880	NYSE	TY	Tue, Sep 24, 2019	27.33	27.44	27.05	27.09
6879	NYSE	TY	Mon, Sep 23, 2019	27.20	27.35	27.20	27.21
6878	NYSE	TY	Fri, Sep 20, 2019	27.31	27.44	27.22	27.29
6877	NYSE	TY	Thu, Sep 19, 2019	27.29	27.48	27.20	27.28
6876	NYSE	TY	Wed, Sep 18, 2019	27.12	27.28	27.10	27.27
6875	NYSE	TY	Tue, Sep 17, 2019	27.15	27.24	27.12	27.12
6874	NYSE	TY	Mon, Sep 16, 2019	27.36	27.47	27.36	27.18
6873	NYSE	TY	Fri, Sep 13, 2019	27.45	27.52	27.43	27.45
6872	NYSE	TY	Thu, Sep 12, 2019	27.25	27.55	27.25	27.47
6871	NYSE	TY	Wed, Sep 11, 2019	27.13	27.29	27.01	27.18
6870	NYSE	TY	Tue, Sep 10, 2019	26.89	27.07	26.79	27.07
6869	NYSE	TY	Mon, Sep 9, 2019	27.00	27.03	26.91	26.94
6868	NYSE	TY	Fri, Sep 6, 2019	26.76	26.97	26.75	26.93
6867	NYSE	TY	Thu, Sep 5, 2019	26.64	26.94	26.64	26.73
6866	NYSE	TY	Wed, Sep 4, 2019	26.41	26.54	26.41	26.52
6865	NYSE	TY	Tue, Sep 3, 2019	25.92	26.33	25.92	26.26
6864	NYSE	TY	Fri, Aug 30, 2019	26.27	26.48	26.27	26.39
6863	NYSE	TY	Thu, Aug 29, 2019	26.36	26.47	26.24	26.27
6862	NYSE	TY	Wed, Aug 28, 2019	26.06	26.28	26.00	26.14
6861	NYSE	TY	Tue, Aug 27, 2019	26.47	26.47	26.06	26.11
6860	NYSE	TY	Mon, Aug 26, 2019	26.16	26.33	26.16	26.25
6859	NYSE	TY	Fri, Aug 23, 2019	26.46	26.57	25.96	26.02
6858	NYSE	TY	Thu, Aug 22, 2019	26.64	26.67	26.47	26.55
6857	NYSE	TY	Wed, Aug 21, 2019	26.67	26.80	26.51	26.53
6856	NYSE	TY	Tue, Aug 20, 2019	26.58	26.63	26.49	26.52
6855	NYSE	TY	Mon, Aug 19, 2019	26.61	26.88	26.57	26.65
6854	NYSE	TY	Fri, Aug 16, 2019	26.20	26.41	26.20	26.39
6853	NYSE	TY	Thu, Aug 15, 2019	26.18	26.56	26.07	26.15
6852	NYSE	TY	Wed, Aug 14, 2019	26.41	26.41	26.09	26.11
6851	NYSE	TY	Tue, Aug 13, 2019	26.37	26.87	26.37	26.64
6850	NYSE	TY	Mon, Aug 12, 2019	26.48	26.55	26.38	26.47
6849	NYSE	TY	Fri, Aug 9, 2019	26.76	26.76	26.55	26.67
6848	NYSE	TY	Thu, Aug 8, 2019	26.54	26.85	26.47	26.81
6847	NYSE	TY	Wed, Aug 7, 2019	26.28	26.48	25.99	26.43
6846	NYSE	TY	Tue, Aug 6, 2019	26.46	26.62	26.36	26.58
6845	NYSE	TY	Mon, Aug 5, 2019	26.75	26.75	26.20	26.41
6844	NYSE	TY	Fri, Aug 2, 2019	27.07	27.11	26.90	27.07
6843	NYSE	TY	Thu, Aug 1, 2019	27.39	27.60	27.12	27.12
6842	NYSE	TY	Wed, Jul 31, 2019	27.65	27.75	27.36	27.46
6841	NYSE	TY	Tue, Jul 30, 2019	27.52	27.70	27.52	27.62
6840	NYSE	TY	Mon, Jul 29, 2019	27.58	27.72	27.44	27.66
6839	NYSE	TY	Fri, Jul 26, 2019	27.46	27.60	27.38	27.54
6838	NYSE	TY	Thu, Jul 25, 2019	27.48	27.56	27.39	27.40
6837	NYSE	TY	Wed, Jul 24, 2019	27.44	27.53	27.42	27.49
6836	NYSE	TY	Tue, Jul 23, 2019	27.49	27.50	27.41	27.49
6835	NYSE	TY	Mon, Jul 22, 2019	27.35	27.45	27.35	27.41
6834	NYSE	TY	Fri, Jul 19, 2019	27.50	27.55	27.29	27.29
6833	NYSE	TY	Thu, Jul 18, 2019	27.37	27.50	27.37	27.44
6832	NYSE	TY	Wed, Jul 17, 2019	27.51	27.51	27.39	27.45
6831	NYSE	TY	Tue, Jul 16, 2019	27.51	27.56	27.42	27.51
6830	NYSE	TY	Mon, Jul 15, 2019	27.43	27.50	27.41	27.44
6829	NYSE	TY	Fri, Jul 12, 2019	27.47	27.47	27.39	27.42
6828	NYSE	TY	Thu, Jul 11, 2019	27.47	27.47	27.42	27.47
6827	NYSE	TY	Wed, Jul 10, 2019	27.35	27.50	27.30	27.47
6826	NYSE	TY	Tue, Jul 9, 2019	27.11	27.33	27.11	27.28
6825	NYSE	TY	Mon, Jul 8, 2019	27.20	27.27	27.11	27.22
6824	NYSE	TY	Fri, Jul 5, 2019	27.24	27.33	27.15	27.33
6823	NYSE	TY	Wed, Jul 3, 2019	27.16	27.35	27.16	27.33
6822	NYSE	TY	Tue, Jul 2, 2019	27.16	27.24	27.12	27.21
6821	NYSE	TY	Mon, Jul 1, 2019	27.19	27.22	27.07	27.18
6820	NYSE	TY	Fri, Jun 28, 2019	27.00	27.03	26.87	26.97
6819	NYSE	TY	Thu, Jun 27, 2019	26.99	27.04	26.84	26.97
6818	NYSE	TY	Wed, Jun 26, 2019	26.78	26.95	26.76	26.88
6817	NYSE	TY	Tue, Jun 25, 2019	26.97	27.04	26.69	26.70
6816	NYSE	TY	Mon, Jun 24, 2019	26.97	27.01	26.92	26.96
6815	NYSE	TY	Fri, Jun 21, 2019	26.94	27.08	26.91	26.91
6814	NYSE	TY	Thu, Jun 20, 2019	26.98	27.05	26.90	26.99
6813	NYSE	TY	Wed, Jun 19, 2019	26.80	26.87	26.73	26.85
6812	NYSE	TY	Tue, Jun 18, 2019	26.73	26.85	26.66	26.80
6811	NYSE	TY	Mon, Jun 17, 2019	26.80	26.93	26.77	26.51
6810	NYSE	TY	Fri, Jun 14, 2019	26.78	26.86	26.71	26.80
6809	NYSE	TY	Thu, Jun 13, 2019	26.86	26.88	26.76	26.76
6808	NYSE	TY	Wed, Jun 12, 2019	26.80	26.80	26.69	26.72
6807	NYSE	TY	Tue, Jun 11, 2019	26.75	26.89	26.70	26.80
6806	NYSE	TY	Mon, Jun 10, 2019	26.59	26.79	26.59	26.60
6805	NYSE	TY	Fri, Jun 7, 2019	26.27	26.58	26.27	26.51
6804	NYSE	TY	Thu, Jun 6, 2019	26.23	26.34	26.18	26.29
6803	NYSE	TY	Wed, Jun 5, 2019	26.24	26.28	26.10	26.12
6802	NYSE	TY	Tue, Jun 4, 2019	25.88	26.17	25.67	26.11
6801	NYSE	TY	Mon, Jun 3, 2019	25.80	25.84	25.50	25.65
6800	NYSE	TY	Fri, May 31, 2019	25.99	26.01	25.86	25.86
6799	NYSE	TY	Thu, May 30, 2019	26.24	26.24	26.01	26.12
6798	NYSE	TY	Wed, May 29, 2019	26.25	26.36	25.98	26.05
6797	NYSE	TY	Tue, May 28, 2019	26.54	26.59	26.27	26.28
6796	NYSE	TY	Fri, May 24, 2019	26.54	26.62	26.38	26.42
6795	NYSE	TY	Thu, May 23, 2019	26.54	26.54	26.31	26.49
6794	NYSE	TY	Wed, May 22, 2019	26.67	26.77	26.61	26.67
6793	NYSE	TY	Tue, May 21, 2019	26.66	26.76	26.58	26.73
6792	NYSE	TY	Mon, May 20, 2019	26.51	26.62	26.31	26.50
6791	NYSE	TY	Fri, May 17, 2019	26.65	26.86	26.59	26.63
6790	NYSE	TY	Thu, May 16, 2019	26.63	26.87	26.63	26.75
6789	NYSE	TY	Wed, May 15, 2019	26.43	26.77	26.43	26.56
6788	NYSE	TY	Tue, May 14, 2019	26.40	26.62	26.40	26.59
6787	NYSE	TY	Mon, May 13, 2019	26.60	26.72	26.31	26.35
6786	NYSE	TY	Fri, May 10, 2019	26.80	26.94	26.61	26.94
6785	NYSE	TY	Thu, May 9, 2019	26.80	26.98	26.80	26.88
6784	NYSE	TY	Wed, May 8, 2019	26.90	27.08	26.87	27.02
6783	NYSE	TY	Tue, May 7, 2019	27.20	27.25	26.81	26.91
6782	NYSE	TY	Mon, May 6, 2019	27.04	27.35	26.78	27.33
6781	NYSE	TY	Fri, May 3, 2019	27.27	27.37	27.25	27.36
6780	NYSE	TY	Thu, May 2, 2019	27.21	27.30	27.15	27.16
6779	NYSE	TY	Wed, May 1, 2019	27.36	27.47	27.25	27.27
6778	NYSE	TY	Tue, Apr 30, 2019	27.22	27.30	27.03	27.29
6777	NYSE	TY	Mon, Apr 29, 2019	27.10	27.24	27.10	27.23
6776	NYSE	TY	Fri, Apr 26, 2019	26.97	27.18	26.93	27.13
6775	NYSE	TY	Thu, Apr 25, 2019	26.95	27.05	26.91	26.99
6774	NYSE	TY	Wed, Apr 24, 2019	27.09	27.10	26.98	27.00
6773	NYSE	TY	Tue, Apr 23, 2019	27.11	27.13	27.00	27.04
6772	NYSE	TY	Mon, Apr 22, 2019	26.92	27.02	26.92	27.02
6771	NYSE	TY	Thu, Apr 18, 2019	27.02	27.03	26.87	26.97
6770	NYSE	TY	Wed, Apr 17, 2019	27.12	27.12	26.93	26.98
6769	NYSE	TY	Tue, Apr 16, 2019	27.08	27.14	27.02	27.07
6768	NYSE	TY	Mon, Apr 15, 2019	26.95	27.05	26.93	27.03
6767	NYSE	TY	Fri, Apr 12, 2019	27.00	27.05	26.93	26.96
6766	NYSE	TY	Thu, Apr 11, 2019	26.87	26.92	26.83	26.90
6765	NYSE	TY	Wed, Apr 10, 2019	26.78	26.89	26.75	26.82
6764	NYSE	TY	Tue, Apr 9, 2019	26.84	26.85	26.68	26.75
6763	NYSE	TY	Mon, Apr 8, 2019	26.83	26.88	26.75	26.85
6762	NYSE	TY	Fri, Apr 5, 2019	26.83	26.89	26.71	26.86
6761	NYSE	TY	Thu, Apr 4, 2019	26.74	26.80	26.68	26.79
6760	NYSE	TY	Wed, Apr 3, 2019	26.67	26.78	26.64	26.74
6759	NYSE	TY	Tue, Apr 2, 2019	26.63	26.63	26.54	26.62
6758	NYSE	TY	Mon, Apr 1, 2019	26.46	26.61	26.46	26.58
6757	NYSE	TY	Fri, Mar 29, 2019	26.43	26.47	26.24	26.30
6756	NYSE	TY	Thu, Mar 28, 2019	26.23	26.29	26.12	26.21
6755	NYSE	TY	Wed, Mar 27, 2019	26.26	26.27	26.05	26.12
6754	NYSE	TY	Tue, Mar 26, 2019	26.20	26.33	26.03	26.23
6753	NYSE	TY	Mon, Mar 25, 2019	26.00	26.08	25.81	26.02
6752	NYSE	TY	Fri, Mar 22, 2019	26.33	26.33	25.93	25.95
6751	NYSE	TY	Thu, Mar 21, 2019	26.14	26.48	26.14	26.38
6750	NYSE	TY	Wed, Mar 20, 2019	26.34	26.35	26.16	26.20
6749	NYSE	TY	Tue, Mar 19, 2019	26.36	26.45	26.21	26.31
6748	NYSE	TY	Mon, Mar 18, 2019	26.42	26.53	26.42	26.23
6747	NYSE	TY	Fri, Mar 15, 2019	26.36	26.42	26.32	26.42
6746	NYSE	TY	Thu, Mar 14, 2019	26.31	26.40	26.25	26.29
6745	NYSE	TY	Wed, Mar 13, 2019	26.25	26.35	26.18	26.33
6744	NYSE	TY	Tue, Mar 12, 2019	26.21	26.21	26.06	26.20
6743	NYSE	TY	Mon, Mar 11, 2019	25.78	26.10	25.78	26.09
6742	NYSE	TY	Fri, Mar 8, 2019	25.91	25.91	25.60	25.69
6741	NYSE	TY	Thu, Mar 7, 2019	26.14	26.15	26.00	26.04
6740	NYSE	TY	Wed, Mar 6, 2019	26.24	26.28	26.14	26.18
6739	NYSE	TY	Tue, Mar 5, 2019	26.45	26.45	26.18	26.22
6738	NYSE	TY	Mon, Mar 4, 2019	26.51	26.69	26.37	26.39
6737	NYSE	TY	Fri, Mar 1, 2019	26.61	26.63	26.47	26.50
6736	NYSE	TY	Thu, Feb 28, 2019	26.52	26.58	26.44	26.51
6735	NYSE	TY	Wed, Feb 27, 2019	26.32	26.54	26.32	26.46
6734	NYSE	TY	Tue, Feb 26, 2019	26.37	26.60	26.37	26.37
6733	NYSE	TY	Mon, Feb 25, 2019	26.41	26.67	26.41	26.53
6732	NYSE	TY	Fri, Feb 22, 2019	26.23	26.33	26.21	26.28
6731	NYSE	TY	Thu, Feb 21, 2019	26.18	26.24	26.03	26.17
6730	NYSE	TY	Wed, Feb 20, 2019	26.17	26.39	26.17	26.22
6729	NYSE	TY	Tue, Feb 19, 2019	26.25	26.41	26.09	26.34
6728	NYSE	TY	Fri, Feb 15, 2019	26.10	26.17	25.88	26.17
6727	NYSE	TY	Thu, Feb 14, 2019	25.96	26.13	25.91	25.95
6726	NYSE	TY	Wed, Feb 13, 2019	26.00	26.07	25.97	26.03
6725	NYSE	TY	Tue, Feb 12, 2019	25.82	26.00	25.77	25.93
6724	NYSE	TY	Mon, Feb 11, 2019	25.70	25.76	25.60	25.74
6723	NYSE	TY	Fri, Feb 8, 2019	25.57	25.70	25.53	25.65
6722	NYSE	TY	Thu, Feb 7, 2019	25.80	25.87	25.60	25.69
6721	NYSE	TY	Wed, Feb 6, 2019	25.96	25.99	25.83	25.92
6720	NYSE	TY	Tue, Feb 5, 2019	25.80	25.94	25.74	25.94
6719	NYSE	TY	Mon, Feb 4, 2019	25.63	25.87	25.57	25.75
6718	NYSE	TY	Fri, Feb 1, 2019	25.67	25.71	25.52	25.57
6717	NYSE	TY	Thu, Jan 31, 2019	25.39	25.61	25.35	25.56
6716	NYSE	TY	Wed, Jan 30, 2019	25.13	25.37	25.04	25.37
6715	NYSE	TY	Tue, Jan 29, 2019	25.02	25.12	24.94	25.00
6714	NYSE	TY	Mon, Jan 28, 2019	24.98	25.03	24.76	25.02
6713	NYSE	TY	Fri, Jan 25, 2019	25.03	25.24	25.03	25.08
6712	NYSE	TY	Thu, Jan 24, 2019	25.16	25.22	24.86	24.95
6711	NYSE	TY	Wed, Jan 23, 2019	25.09	25.28	24.90	25.12
6710	NYSE	TY	Tue, Jan 22, 2019	25.19	25.22	24.89	25.06
6709	NYSE	TY	Fri, Jan 18, 2019	25.03	25.33	25.00	25.28
6708	NYSE	TY	Thu, Jan 17, 2019	24.84	25.01	24.84	24.93
6707	NYSE	TY	Wed, Jan 16, 2019	24.87	24.98	24.86	24.95
6706	NYSE	TY	Tue, Jan 15, 2019	24.63	24.89	24.62	24.80
6705	NYSE	TY	Mon, Jan 14, 2019	24.49	24.65	24.41	24.61
6704	NYSE	TY	Fri, Jan 11, 2019	24.48	24.65	24.40	24.60
6703	NYSE	TY	Thu, Jan 10, 2019	24.42	24.69	24.38	24.48
6702	NYSE	TY	Wed, Jan 9, 2019	24.50	24.63	24.46	24.51
6701	NYSE	TY	Tue, Jan 8, 2019	24.28	24.45	24.18	24.45
6700	NYSE	TY	Mon, Jan 7, 2019	23.81	24.22	23.77	24.10
6699	NYSE	TY	Fri, Jan 4, 2019	23.32	23.68	23.32	23.66
6698	NYSE	TY	Thu, Jan 3, 2019	23.50	23.53	23.19	23.25
6697	NYSE	TY	Wed, Jan 2, 2019	23.33	23.88	23.21	23.60
6696	NYSE	TY	Mon, Dec 31, 2018	23.50	23.62	23.37	23.52
6695	NYSE	TY	Fri, Dec 28, 2018	23.10	23.53	23.00	23.29
6694	NYSE	TY	Thu, Dec 27, 2018	23.13	23.13	22.46	22.95
6693	NYSE	TY	Wed, Dec 26, 2018	22.08	23.15	22.08	23.07
6692	NYSE	TY	Mon, Dec 24, 2018	21.97	22.26	21.83	22.12
6691	NYSE	TY	Fri, Dec 21, 2018	22.49	22.67	22.12	22.15
6690	NYSE	TY	Thu, Dec 20, 2018	23.11	23.20	22.23	22.54
6689	NYSE	TY	Wed, Dec 19, 2018	23.47	23.62	23.09	23.28
6688	NYSE	TY	Tue, Dec 18, 2018	23.50	23.72	23.35	23.44
6687	NYSE	TY	Mon, Dec 17, 2018	24.54	24.64	24.12	23.26
6686	NYSE	TY	Fri, Dec 14, 2018	25.18	25.36	24.53	24.68
6685	NYSE	TY	Thu, Dec 13, 2018	25.47	25.50	25.25	25.35
6684	NYSE	TY	Wed, Dec 12, 2018	25.59	25.67	25.41	25.42
6683	NYSE	TY	Tue, Dec 11, 2018	25.61	25.75	25.13	25.33
6682	NYSE	TY	Mon, Dec 10, 2018	25.59	25.60	25.07	25.41
6681	NYSE	TY	Fri, Dec 7, 2018	25.86	25.96	25.53	25.61
6680	NYSE	TY	Thu, Dec 6, 2018	25.60	25.83	25.45	25.81
6679	NYSE	TY	Tue, Dec 4, 2018	26.62	26.85	26.03	26.05
6678	NYSE	TY	Mon, Dec 3, 2018	26.74	26.85	26.67	26.70
6677	NYSE	TY	Fri, Nov 30, 2018	26.25	26.52	26.24	26.44
6676	NYSE	TY	Thu, Nov 29, 2018	26.25	26.35	26.14	26.30
6675	NYSE	TY	Wed, Nov 28, 2018	26.01	26.34	25.83	26.28
6674	NYSE	TY	Tue, Nov 27, 2018	25.68	26.02	25.62	25.85
6673	NYSE	TY	Mon, Nov 26, 2018	25.70	25.85	25.66	25.79
6672	NYSE	TY	Fri, Nov 23, 2018	25.43	25.60	25.43	25.51
6671	NYSE	TY	Wed, Nov 21, 2018	25.53	25.73	25.50	25.53
6670	NYSE	TY	Tue, Nov 20, 2018	25.50	25.51	25.20	25.46
6669	NYSE	TY	Mon, Nov 19, 2018	26.10	26.13	25.65	25.76
6668	NYSE	TY	Fri, Nov 16, 2018	25.87	26.17	25.76	26.05
6667	NYSE	TY	Thu, Nov 15, 2018	25.76	26.14	25.70	26.06
6666	NYSE	TY	Wed, Nov 14, 2018	26.12	26.39	25.82	25.82
6665	NYSE	TY	Tue, Nov 13, 2018	26.13	26.35	26.03	26.03
6664	NYSE	TY	Mon, Nov 12, 2018	26.42	26.42	26.09	26.19
6663	NYSE	TY	Fri, Nov 9, 2018	26.51	26.60	26.39	26.48
6662	NYSE	TY	Thu, Nov 8, 2018	26.76	26.87	26.63	26.64
6661	NYSE	TY	Wed, Nov 7, 2018	26.37	26.81	26.37	26.81
6660	NYSE	TY	Tue, Nov 6, 2018	26.12	26.31	26.12	26.19
6659	NYSE	TY	Mon, Nov 5, 2018	26.11	26.23	25.97	26.17
6658	NYSE	TY	Fri, Nov 2, 2018	26.28	26.40	25.94	26.09
6657	NYSE	TY	Thu, Nov 1, 2018	25.97	26.32	25.82	26.19
6656	NYSE	TY	Wed, Oct 31, 2018	25.87	26.04	25.87	25.91
6655	NYSE	TY	Tue, Oct 30, 2018	25.36	25.66	25.34	25.65
6654	NYSE	TY	Mon, Oct 29, 2018	25.66	25.89	25.21	25.43
6653	NYSE	TY	Fri, Oct 26, 2018	25.49	25.69	25.22	25.42
6652	NYSE	TY	Thu, Oct 25, 2018	25.54	25.95	25.51	25.86
6651	NYSE	TY	Wed, Oct 24, 2018	26.30	26.44	25.23	25.35
6650	NYSE	TY	Tue, Oct 23, 2018	26.21	26.45	26.01	26.35
6649	NYSE	TY	Mon, Oct 22, 2018	26.63	26.79	26.50	26.52
6648	NYSE	TY	Fri, Oct 19, 2018	26.66	26.91	26.58	26.58
6647	NYSE	TY	Thu, Oct 18, 2018	26.81	26.95	26.51	26.62
6646	NYSE	TY	Wed, Oct 17, 2018	26.93	27.08	26.74	26.89
6645	NYSE	TY	Tue, Oct 16, 2018	26.53	26.97	26.46	26.95
6644	NYSE	TY	Mon, Oct 15, 2018	26.35	26.59	26.30	26.45
6643	NYSE	TY	Fri, Oct 12, 2018	26.43	26.64	26.17	26.36
6642	NYSE	TY	Thu, Oct 11, 2018	26.43	26.53	25.93	26.11
6641	NYSE	TY	Wed, Oct 10, 2018	27.39	27.39	26.57	26.59
6640	NYSE	TY	Tue, Oct 9, 2018	27.39	27.56	27.34	27.38
6639	NYSE	TY	Mon, Oct 8, 2018	27.51	27.51	27.27	27.44
6638	NYSE	TY	Fri, Oct 5, 2018	27.68	27.70	27.32	27.47
6637	NYSE	TY	Thu, Oct 4, 2018	27.97	27.99	27.64	27.68
6636	NYSE	TY	Wed, Oct 3, 2018	28.03	28.15	27.97	27.97
6635	NYSE	TY	Tue, Oct 2, 2018	28.00	28.07	27.91	27.97
6634	NYSE	TY	Mon, Oct 1, 2018	27.94	28.01	27.93	28.00
6633	NYSE	TY	Fri, Sep 28, 2018	28.01	28.01	27.83	27.87
6632	NYSE	TY	Thu, Sep 27, 2018	27.98	28.08	27.94	27.95
6631	NYSE	TY	Wed, Sep 26, 2018	27.87	28.04	27.87	27.93
6630	NYSE	TY	Tue, Sep 25, 2018	27.94	28.03	27.85	27.85
6629	NYSE	TY	Mon, Sep 24, 2018	27.95	27.98	27.85	27.85
6628	NYSE	TY	Fri, Sep 21, 2018	27.95	28.01	27.91	27.93
6627	NYSE	TY	Thu, Sep 20, 2018	27.82	27.99	27.82	27.95
6626	NYSE	TY	Wed, Sep 19, 2018	27.75	27.85	27.73	27.85
6625	NYSE	TY	Tue, Sep 18, 2018	27.61	27.78	27.56	27.75
6624	NYSE	TY	Mon, Sep 17, 2018	27.93	28.00	27.80	27.61
6623	NYSE	TY	Fri, Sep 14, 2018	27.92	28.06	27.80	27.93
6622	NYSE	TY	Thu, Sep 13, 2018	27.94	28.03	27.94	27.97
6621	NYSE	TY	Wed, Sep 12, 2018	27.85	28.00	27.81	27.88
6620	NYSE	TY	Tue, Sep 11, 2018	27.77	27.94	27.77	27.88
6619	NYSE	TY	Mon, Sep 10, 2018	27.88	27.91	27.77	27.77
6618	NYSE	TY	Fri, Sep 7, 2018	27.75	27.91	27.74	27.83
6617	NYSE	TY	Thu, Sep 6, 2018	27.87	28.04	27.84	27.86
6616	NYSE	TY	Wed, Sep 5, 2018	27.95	27.98	27.82	27.92
6615	NYSE	TY	Tue, Sep 4, 2018	27.90	27.99	27.78	27.90
6614	NYSE	TY	Fri, Aug 31, 2018	28.02	28.02	27.90	27.96
6613	NYSE	TY	Thu, Aug 30, 2018	28.10	28.10	27.92	28.00
6612	NYSE	TY	Wed, Aug 29, 2018	27.96	28.16	27.96	28.12
6611	NYSE	TY	Tue, Aug 28, 2018	28.03	28.04	27.96	27.96
6610	NYSE	TY	Mon, Aug 27, 2018	27.95	28.19	27.94	28.00
6609	NYSE	TY	Fri, Aug 24, 2018	27.80	27.94	27.70	27.90
6608	NYSE	TY	Thu, Aug 23, 2018	27.77	27.78	27.66	27.73
6607	NYSE	TY	Wed, Aug 22, 2018	27.73	27.81	27.72	27.72
6606	NYSE	TY	Tue, Aug 21, 2018	27.61	27.84	27.61	27.76
6605	NYSE	TY	Mon, Aug 20, 2018	27.68	27.74	27.60	27.69
6604	NYSE	TY	Fri, Aug 17, 2018	27.59	27.73	27.52	27.67
6603	NYSE	TY	Thu, Aug 16, 2018	27.54	27.65	27.52	27.52
6602	NYSE	TY	Wed, Aug 15, 2018	27.40	27.42	27.28	27.40
6601	NYSE	TY	Tue, Aug 14, 2018	27.38	27.55	27.33	27.52
6600	NYSE	TY	Mon, Aug 13, 2018	27.35	27.50	27.24	27.32
6599	NYSE	TY	Fri, Aug 10, 2018	27.40	27.40	27.31	27.36
6598	NYSE	TY	Thu, Aug 9, 2018	27.65	27.65	27.49	27.49
6597	NYSE	TY	Wed, Aug 8, 2018	27.55	27.61	27.46	27.51
6596	NYSE	TY	Tue, Aug 7, 2018	27.53	27.65	27.49	27.52
6595	NYSE	TY	Mon, Aug 6, 2018	27.35	27.52	27.35	27.48
6594	NYSE	TY	Fri, Aug 3, 2018	27.29	27.41	27.22	27.41
6593	NYSE	TY	Thu, Aug 2, 2018	27.15	27.25	27.08	27.20
6592	NYSE	TY	Wed, Aug 1, 2018	27.29	27.29	27.10	27.21
6591	NYSE	TY	Tue, Jul 31, 2018	27.18	27.23	27.10	27.23
6590	NYSE	TY	Mon, Jul 30, 2018	27.21	27.21	27.00	27.00
6589	NYSE	TY	Fri, Jul 27, 2018	27.41	27.43	27.13	27.16
6588	NYSE	TY	Thu, Jul 26, 2018	27.28	27.45	27.28	27.35
6587	NYSE	TY	Wed, Jul 25, 2018	27.20	27.40	27.18	27.37
6586	NYSE	TY	Tue, Jul 24, 2018	27.15	27.29	27.15	27.16
6585	NYSE	TY	Mon, Jul 23, 2018	27.00	27.13	26.95	27.04
6584	NYSE	TY	Fri, Jul 20, 2018	26.95	27.11	26.95	27.02
6583	NYSE	TY	Thu, Jul 19, 2018	27.00	27.14	27.00	27.06
6582	NYSE	TY	Wed, Jul 18, 2018	27.02	27.15	27.02	27.13
6581	NYSE	TY	Tue, Jul 17, 2018	26.96	27.07	26.93	27.07
6580	NYSE	TY	Mon, Jul 16, 2018	27.06	27.06	26.93	26.97
6579	NYSE	TY	Fri, Jul 13, 2018	26.88	27.05	26.88	27.01
6578	NYSE	TY	Thu, Jul 12, 2018	26.83	26.91	26.83	26.88
6577	NYSE	TY	Wed, Jul 11, 2018	26.72	26.86	26.72	26.74
6576	NYSE	TY	Tue, Jul 10, 2018	26.89	26.94	26.85	26.88
6575	NYSE	TY	Mon, Jul 9, 2018	26.82	26.90	26.82	26.86
6574	NYSE	TY	Fri, Jul 6, 2018	26.63	26.77	26.60	26.70
6573	NYSE	TY	Thu, Jul 5, 2018	26.64	26.64	26.55	26.57
6572	NYSE	TY	Tue, Jul 3, 2018	26.71	26.71	26.48	26.48
6571	NYSE	TY	Mon, Jul 2, 2018	26.39	26.58	26.36	26.56
6570	NYSE	TY	Fri, Jun 29, 2018	26.57	26.75	26.51	26.51
6569	NYSE	TY	Thu, Jun 28, 2018	26.47	26.59	26.39	26.47
6568	NYSE	TY	Wed, Jun 27, 2018	26.65	26.85	26.41	26.41
6567	NYSE	TY	Tue, Jun 26, 2018	26.59	26.76	26.58	26.65
6566	NYSE	TY	Mon, Jun 25, 2018	26.85	26.85	26.43	26.56
6565	NYSE	TY	Fri, Jun 22, 2018	26.99	27.08	26.96	26.99
6564	NYSE	TY	Thu, Jun 21, 2018	26.92	26.99	26.89	26.92
6563	NYSE	TY	Wed, Jun 20, 2018	27.06	27.11	26.94	26.98
6562	NYSE	TY	Tue, Jun 19, 2018	26.92	27.05	26.86	27.02
6561	NYSE	TY	Mon, Jun 18, 2018	27.45	27.50	27.38	27.01
6560	NYSE	TY	Fri, Jun 15, 2018	27.49	27.55	27.46	27.52
6559	NYSE	TY	Thu, Jun 14, 2018	27.65	27.70	27.55	27.56
6558	NYSE	TY	Wed, Jun 13, 2018	27.57	27.68	27.54	27.61
6557	NYSE	TY	Tue, Jun 12, 2018	27.46	27.57	27.45	27.52
6556	NYSE	TY	Mon, Jun 11, 2018	27.37	27.56	27.37	27.49
6555	NYSE	TY	Fri, Jun 8, 2018	27.36	27.45	27.30	27.38
6554	NYSE	TY	Thu, Jun 7, 2018	27.38	27.44	27.34	27.42
6553	NYSE	TY	Wed, Jun 6, 2018	27.39	27.46	27.34	27.42
6552	NYSE	TY	Tue, Jun 5, 2018	27.29	27.39	27.27	27.33
6551	NYSE	TY	Mon, Jun 4, 2018	27.23	27.35	27.21	27.34
6550	NYSE	TY	Fri, Jun 1, 2018	27.15	27.23	27.10	27.15
6549	NYSE	TY	Thu, May 31, 2018	27.12	27.12	26.93	27.00
6548	NYSE	TY	Wed, May 30, 2018	26.93	27.16	26.90	27.11
6547	NYSE	TY	Tue, May 29, 2018	26.88	26.95	26.75	26.80
6546	NYSE	TY	Fri, May 25, 2018	27.03	27.11	26.96	27.05
6545	NYSE	TY	Thu, May 24, 2018	27.11	27.12	27.01	27.09
6544	NYSE	TY	Wed, May 23, 2018	27.09	27.14	26.97	27.14
6543	NYSE	TY	Tue, May 22, 2018	27.10	27.23	27.10	27.14
6542	NYSE	TY	Mon, May 21, 2018	27.19	27.24	27.14	27.16
6541	NYSE	TY	Fri, May 18, 2018	27.01	27.17	27.01	27.08
6540	NYSE	TY	Thu, May 17, 2018	27.13	27.20	27.06	27.11
6539	NYSE	TY	Wed, May 16, 2018	27.26	27.26	27.13	27.14
6538	NYSE	TY	Tue, May 15, 2018	27.17	27.22	27.07	27.12
6537	NYSE	TY	Mon, May 14, 2018	27.28	27.31	27.20	27.21
6536	NYSE	TY	Fri, May 11, 2018	27.07	27.23	27.07	27.22
6535	NYSE	TY	Thu, May 10, 2018	26.92	27.17	26.92	27.06
6534	NYSE	TY	Wed, May 9, 2018	26.72	26.92	26.72	26.91
6533	NYSE	TY	Tue, May 8, 2018	26.70	26.77	26.64	26.71
6532	NYSE	TY	Mon, May 7, 2018	26.69	26.81	26.65	26.72
6531	NYSE	TY	Fri, May 4, 2018	26.25	26.74	26.25	26.64
6530	NYSE	TY	Thu, May 3, 2018	26.44	26.44	26.20	26.32
6529	NYSE	TY	Wed, May 2, 2018	26.57	26.58	26.40	26.45
6528	NYSE	TY	Tue, May 1, 2018	26.55	26.66	26.47	26.57
6527	NYSE	TY	Mon, Apr 30, 2018	26.87	27.03	26.71	26.71
6526	NYSE	TY	Fri, Apr 27, 2018	26.82	26.89	26.77	26.86
6525	NYSE	TY	Thu, Apr 26, 2018	26.68	26.89	26.68	26.79
6524	NYSE	TY	Wed, Apr 25, 2018	26.70	26.75	26.46	26.60
6523	NYSE	TY	Tue, Apr 24, 2018	26.87	27.01	26.48	26.60
6522	NYSE	TY	Mon, Apr 23, 2018	26.70	26.87	26.69	26.77
6521	NYSE	TY	Fri, Apr 20, 2018	26.80	26.88	26.64	26.72
6520	NYSE	TY	Thu, Apr 19, 2018	26.93	27.01	26.64	26.86
6519	NYSE	TY	Wed, Apr 18, 2018	27.10	27.10	26.94	26.98
6518	NYSE	TY	Tue, Apr 17, 2018	26.91	27.07	26.89	26.99
6517	NYSE	TY	Mon, Apr 16, 2018	26.64	26.83	26.62	26.79
6516	NYSE	TY	Fri, Apr 13, 2018	26.68	26.78	26.50	26.56
6515	NYSE	TY	Thu, Apr 12, 2018	26.63	26.70	26.57	26.59
6514	NYSE	TY	Wed, Apr 11, 2018	26.47	26.60	26.44	26.46
6513	NYSE	TY	Tue, Apr 10, 2018	26.48	26.62	26.43	26.57
6512	NYSE	TY	Mon, Apr 9, 2018	26.21	26.48	26.21	26.24
6511	NYSE	TY	Fri, Apr 6, 2018	26.45	26.46	25.97	26.10
6510	NYSE	TY	Thu, Apr 5, 2018	26.36	26.54	26.32	26.50
6509	NYSE	TY	Wed, Apr 4, 2018	25.69	26.29	25.69	26.28
6508	NYSE	TY	Tue, Apr 3, 2018	25.93	25.98	25.74	25.96
6507	NYSE	TY	Mon, Apr 2, 2018	26.28	26.28	25.62	25.74
6506	NYSE	TY	Thu, Mar 29, 2018	26.14	26.36	26.01	26.31
6505	NYSE	TY	Wed, Mar 28, 2018	25.97	26.11	25.81	26.02
6504	NYSE	TY	Tue, Mar 27, 2018	26.35	26.46	25.84	25.98
6503	NYSE	TY	Mon, Mar 26, 2018	26.11	26.33	25.98	26.29
6502	NYSE	TY	Fri, Mar 23, 2018	26.40	26.48	25.86	25.87
6501	NYSE	TY	Thu, Mar 22, 2018	26.53	26.65	26.25	26.27
6500	NYSE	TY	Wed, Mar 21, 2018	26.81	26.89	26.74	26.77
6499	NYSE	TY	Tue, Mar 20, 2018	27.01	27.14	26.89	26.74
6498	NYSE	TY	Mon, Mar 19, 2018	27.19	27.19	26.80	26.97
6497	NYSE	TY	Fri, Mar 16, 2018	27.20	27.32	27.20	27.24
6496	NYSE	TY	Thu, Mar 15, 2018	27.25	27.37	27.14	27.22
6495	NYSE	TY	Wed, Mar 14, 2018	27.43	27.43	27.17	27.23
6494	NYSE	TY	Tue, Mar 13, 2018	27.54	27.66	27.33	27.38
6493	NYSE	TY	Mon, Mar 12, 2018	27.56	27.61	27.38	27.53
6492	NYSE	TY	Fri, Mar 9, 2018	27.29	27.54	27.29	27.52
6491	NYSE	TY	Thu, Mar 8, 2018	26.98	27.15	26.98	27.11
6490	NYSE	TY	Wed, Mar 7, 2018	26.75	26.95	26.74	26.94
6489	NYSE	TY	Tue, Mar 6, 2018	26.99	27.01	26.88	26.89
6488	NYSE	TY	Mon, Mar 5, 2018	26.67	26.94	26.53	26.93
6487	NYSE	TY	Fri, Mar 2, 2018	26.57	26.79	26.36	26.72
6486	NYSE	TY	Thu, Mar 1, 2018	27.20	27.35	26.70	26.74
6485	NYSE	TY	Wed, Feb 28, 2018	27.46	27.49	27.16	27.27
6484	NYSE	TY	Tue, Feb 27, 2018	27.53	27.63	27.31	27.36
6483	NYSE	TY	Mon, Feb 26, 2018	27.37	27.61	27.36	27.58
6482	NYSE	TY	Fri, Feb 23, 2018	27.21	27.34	27.15	27.34
6481	NYSE	TY	Thu, Feb 22, 2018	27.16	27.31	27.05	27.06
6480	NYSE	TY	Wed, Feb 21, 2018	27.15	27.33	27.08	27.08
6479	NYSE	TY	Tue, Feb 20, 2018	27.26	27.28	27.07	27.13
6478	NYSE	TY	Fri, Feb 16, 2018	27.07	27.44	27.07	27.29
6477	NYSE	TY	Thu, Feb 15, 2018	27.17	27.20	26.95	27.18
6476	NYSE	TY	Wed, Feb 14, 2018	26.63	27.05	26.63	26.98
6475	NYSE	TY	Tue, Feb 13, 2018	26.61	26.82	26.52	26.78
6474	NYSE	TY	Mon, Feb 12, 2018	26.43	26.78	26.28	26.63
6473	NYSE	TY	Fri, Feb 9, 2018	26.24	26.50	25.72	26.34
6472	NYSE	TY	Thu, Feb 8, 2018	26.90	26.94	26.11	26.11
6471	NYSE	TY	Wed, Feb 7, 2018	26.54	27.10	26.43	26.88
6470	NYSE	TY	Tue, Feb 6, 2018	25.88	26.67	25.49	26.64
6469	NYSE	TY	Mon, Feb 5, 2018	27.11	27.14	26.01	26.22
6468	NYSE	TY	Fri, Feb 2, 2018	27.66	27.66	27.22	27.23
6467	NYSE	TY	Thu, Feb 1, 2018	27.61	27.86	27.61	27.79
6466	NYSE	TY	Wed, Jan 31, 2018	27.65	27.85	27.65	27.70
6465	NYSE	TY	Tue, Jan 30, 2018	27.80	27.85	27.50	27.59
6464	NYSE	TY	Mon, Jan 29, 2018	28.23	28.26	27.95	27.99
6463	NYSE	TY	Fri, Jan 26, 2018	28.17	28.30	28.15	28.21
6462	NYSE	TY	Thu, Jan 25, 2018	28.30	28.30	28.10	28.12
6461	NYSE	TY	Wed, Jan 24, 2018	28.17	28.32	28.10	28.22
6460	NYSE	TY	Tue, Jan 23, 2018	27.85	28.20	27.82	28.10
6459	NYSE	TY	Mon, Jan 22, 2018	27.82	27.94	27.71	27.82
6458	NYSE	TY	Fri, Jan 19, 2018	27.76	27.83	27.70	27.78
6457	NYSE	TY	Thu, Jan 18, 2018	27.63	27.76	27.62	27.68
6456	NYSE	TY	Wed, Jan 17, 2018	27.47	27.66	27.45	27.62
6455	NYSE	TY	Tue, Jan 16, 2018	27.65	27.91	27.42	27.42
6454	NYSE	TY	Fri, Jan 12, 2018	27.54	27.76	27.54	27.60
6453	NYSE	TY	Thu, Jan 11, 2018	27.41	27.67	27.39	27.59
6452	NYSE	TY	Wed, Jan 10, 2018	27.37	27.48	27.33	27.33
6451	NYSE	TY	Tue, Jan 9, 2018	27.34	27.53	27.33	27.36
6450	NYSE	TY	Mon, Jan 8, 2018	27.25	27.38	27.21	27.29
6449	NYSE	TY	Fri, Jan 5, 2018	27.21	27.32	27.18	27.19
6448	NYSE	TY	Thu, Jan 4, 2018	27.11	27.31	26.98	27.13
6447	NYSE	TY	Wed, Jan 3, 2018	27.06	27.20	27.00	27.07
6446	NYSE	TY	Tue, Jan 2, 2018	26.95	27.10	26.93	26.93
6445	NYSE	TY	Fri, Dec 29, 2017	26.96	27.11	26.93	26.94
6444	NYSE	TY	Thu, Dec 28, 2017	26.87	26.93	26.80	26.89
6443	NYSE	TY	Wed, Dec 27, 2017	26.62	26.84	26.62	26.77
6442	NYSE	TY	Tue, Dec 26, 2017	26.69	26.75	26.61	26.64
6441	NYSE	TY	Fri, Dec 22, 2017	26.67	26.72	26.62	26.68
6440	NYSE	TY	Thu, Dec 21, 2017	26.62	26.77	26.62	26.67
6439	NYSE	TY	Wed, Dec 20, 2017	26.75	26.75	26.59	26.59
6438	NYSE	TY	Tue, Dec 19, 2017	27.20	27.20	26.98	26.62
6437	NYSE	TY	Mon, Dec 18, 2017	27.03	27.19	27.01	27.12
6436	NYSE	TY	Fri, Dec 15, 2017	26.73	27.01	26.73	26.99
6435	NYSE	TY	Thu, Dec 14, 2017	26.76	26.91	26.75	26.79
6434	NYSE	TY	Wed, Dec 13, 2017	26.83	26.95	26.80	26.82
6433	NYSE	TY	Tue, Dec 12, 2017	26.64	26.91	26.64	26.89
6432	NYSE	TY	Mon, Dec 11, 2017	26.53	26.79	26.53	26.70
6431	NYSE	TY	Fri, Dec 8, 2017	26.59	26.74	26.58	26.61
6430	NYSE	TY	Thu, Dec 7, 2017	26.50	26.68	26.50	26.54
6429	NYSE	TY	Wed, Dec 6, 2017	26.56	26.70	26.54	26.63
6428	NYSE	TY	Tue, Dec 5, 2017	26.61	26.73	26.57	26.57
6427	NYSE	TY	Mon, Dec 4, 2017	26.74	26.84	26.61	26.61
6426	NYSE	TY	Fri, Dec 1, 2017	26.69	26.73	26.42	26.60
6425	NYSE	TY	Thu, Nov 30, 2017	26.51	26.72	26.51	26.64
6424	NYSE	TY	Wed, Nov 29, 2017	26.44	26.50	26.38	26.50
6423	NYSE	TY	Tue, Nov 28, 2017	26.29	26.41	26.29	26.35
6422	NYSE	TY	Mon, Nov 27, 2017	26.22	26.32	26.22	26.31
6421	NYSE	TY	Fri, Nov 24, 2017	26.22	26.28	26.22	26.27
6420	NYSE	TY	Wed, Nov 22, 2017	26.01	26.18	26.01	26.17
6419	NYSE	TY	Tue, Nov 21, 2017	25.95	26.12	25.92	26.08
6418	NYSE	TY	Mon, Nov 20, 2017	25.80	25.86	25.79	25.83
6417	NYSE	TY	Fri, Nov 17, 2017	25.88	25.95	25.81	25.83
6416	NYSE	TY	Thu, Nov 16, 2017	25.66	26.00	25.66	25.83
6415	NYSE	TY	Wed, Nov 15, 2017	25.65	25.71	25.52	25.60
6414	NYSE	TY	Tue, Nov 14, 2017	25.90	25.90	25.70	25.76
6413	NYSE	TY	Mon, Nov 13, 2017	25.99	26.04	25.91	25.92
6412	NYSE	TY	Fri, Nov 10, 2017	25.83	26.06	25.83	26.06
6411	NYSE	TY	Thu, Nov 9, 2017	25.95	26.10	25.83	25.86
6410	NYSE	TY	Wed, Nov 8, 2017	25.91	26.15	25.91	26.12
6409	NYSE	TY	Tue, Nov 7, 2017	26.19	26.25	26.00	26.00
6408	NYSE	TY	Mon, Nov 6, 2017	26.19	26.19	26.09	26.19
6407	NYSE	TY	Fri, Nov 3, 2017	26.02	26.15	26.02	26.14
6406	NYSE	TY	Thu, Nov 2, 2017	26.01	26.09	25.96	25.97
6405	NYSE	TY	Wed, Nov 1, 2017	26.00	26.08	25.84	25.96
6404	NYSE	TY	Tue, Oct 31, 2017	25.86	26.05	25.86	25.94
6403	NYSE	TY	Mon, Oct 30, 2017	25.71	25.89	25.71	25.83
6402	NYSE	TY	Fri, Oct 27, 2017	25.76	25.88	25.70	25.84
6401	NYSE	TY	Thu, Oct 26, 2017	25.85	25.94	25.66	25.69
6400	NYSE	TY	Wed, Oct 25, 2017	26.07	26.07	25.79	25.79
6399	NYSE	TY	Tue, Oct 24, 2017	26.02	26.06	25.95	26.05
6398	NYSE	TY	Mon, Oct 23, 2017	26.09	26.09	25.92	25.98
6397	NYSE	TY	Fri, Oct 20, 2017	25.98	26.08	25.98	26.00
6396	NYSE	TY	Thu, Oct 19, 2017	25.78	25.92	25.73	25.85
6395	NYSE	TY	Wed, Oct 18, 2017	26.00	26.12	25.89	25.90
6394	NYSE	TY	Tue, Oct 17, 2017	26.00	26.00	25.90	25.90
6393	NYSE	TY	Mon, Oct 16, 2017	25.97	26.00	25.92	25.97
6392	NYSE	TY	Fri, Oct 13, 2017	25.93	25.99	25.89	25.89
6391	NYSE	TY	Thu, Oct 12, 2017	25.91	25.97	25.88	25.88
6390	NYSE	TY	Wed, Oct 11, 2017	25.92	25.97	25.86	25.91
6389	NYSE	TY	Tue, Oct 10, 2017	25.94	25.95	25.85	25.87
6388	NYSE	TY	Mon, Oct 9, 2017	25.77	25.98	25.66	25.83
6387	NYSE	TY	Fri, Oct 6, 2017	25.70	25.83	25.70	25.70
6386	NYSE	TY	Thu, Oct 5, 2017	25.59	25.79	25.59	25.75
6385	NYSE	TY	Wed, Oct 4, 2017	25.65	25.66	25.58	25.59
6384	NYSE	TY	Tue, Oct 3, 2017	25.66	25.76	25.60	25.66
6383	NYSE	TY	Mon, Oct 2, 2017	25.57	25.71	25.55	25.66
6382	NYSE	TY	Fri, Sep 29, 2017	25.35	25.60	25.26	25.55
6381	NYSE	TY	Thu, Sep 28, 2017	25.34	25.44	25.30	25.44
6380	NYSE	TY	Wed, Sep 27, 2017	25.34	25.37	25.27	25.31
6379	NYSE	TY	Tue, Sep 26, 2017	25.30	25.36	25.27	25.28
6378	NYSE	TY	Mon, Sep 25, 2017	25.15	25.31	25.15	25.27
6377	NYSE	TY	Fri, Sep 22, 2017	25.17	25.28	25.17	25.26
6376	NYSE	TY	Thu, Sep 21, 2017	25.32	25.32	25.20	25.20
6375	NYSE	TY	Wed, Sep 20, 2017	25.24	25.35	25.24	25.30
6374	NYSE	TY	Tue, Sep 19, 2017	25.22	25.29	25.17	25.26
6373	NYSE	TY	Mon, Sep 18, 2017	25.16	25.24	25.16	25.23
6372	NYSE	TY	Fri, Sep 15, 2017	25.09	25.14	25.03	25.13
6371	NYSE	TY	Thu, Sep 14, 2017	25.26	25.33	25.23	25.06
6370	NYSE	TY	Wed, Sep 13, 2017	25.24	25.32	25.21	25.29
6369	NYSE	TY	Tue, Sep 12, 2017	25.20	25.30	25.20	25.21
6368	NYSE	TY	Mon, Sep 11, 2017	25.10	25.24	25.10	25.19
6367	NYSE	TY	Fri, Sep 8, 2017	25.02	25.16	24.98	25.05
6366	NYSE	TY	Thu, Sep 7, 2017	22.64	25.13	22.63	25.06
6365	NYSE	TY	Wed, Sep 6, 2017	24.97	25.05	24.97	25.00
6364	NYSE	TY	Tue, Sep 5, 2017	25.12	25.19	24.90	24.92
6363	NYSE	TY	Fri, Sep 1, 2017	25.15	25.22	25.13	25.22
6362	NYSE	TY	Thu, Aug 31, 2017	24.99	25.12	24.99	25.09
6361	NYSE	TY	Wed, Aug 30, 2017	24.86	25.00	24.86	24.94
6360	NYSE	TY	Tue, Aug 29, 2017	24.84	24.92	24.82	24.89
6359	NYSE	TY	Mon, Aug 28, 2017	24.85	24.96	24.85	24.89
6358	NYSE	TY	Fri, Aug 25, 2017	24.84	24.95	24.84	24.91
6357	NYSE	TY	Thu, Aug 24, 2017	24.92	24.96	24.84	24.84
6356	NYSE	TY	Wed, Aug 23, 2017	24.92	24.99	24.80	24.90
6355	NYSE	TY	Tue, Aug 22, 2017	24.75	25.00	24.75	25.00
6354	NYSE	TY	Mon, Aug 21, 2017	24.68	24.74	24.61	24.73
6353	NYSE	TY	Fri, Aug 18, 2017	24.46	24.75	24.46	24.67
6352	NYSE	TY	Thu, Aug 17, 2017	24.90	24.97	24.63	24.63
6351	NYSE	TY	Wed, Aug 16, 2017	24.86	25.00	24.86	24.97
6350	NYSE	TY	Tue, Aug 15, 2017	25.00	25.00	24.90	24.91
6349	NYSE	TY	Mon, Aug 14, 2017	24.70	24.96	24.70	24.94
6348	NYSE	TY	Fri, Aug 11, 2017	24.11	24.64	23.93	24.60
6347	NYSE	TY	Thu, Aug 10, 2017	24.84	24.90	24.30	24.39
6346	NYSE	TY	Wed, Aug 9, 2017	24.97	24.98	24.88	24.91
6345	NYSE	TY	Tue, Aug 8, 2017	24.99	25.10	24.98	25.04
6344	NYSE	TY	Mon, Aug 7, 2017	24.90	25.07	24.90	25.02
6343	NYSE	TY	Fri, Aug 4, 2017	24.97	25.09	24.88	24.95
6342	NYSE	TY	Thu, Aug 3, 2017	24.94	25.11	24.94	25.02
6341	NYSE	TY	Wed, Aug 2, 2017	25.02	25.10	24.96	24.99
6340	NYSE	TY	Tue, Aug 1, 2017	25.09	25.11	25.00	25.01
6339	NYSE	TY	Mon, Jul 31, 2017	25.03	25.12	25.03	25.05
6338	NYSE	TY	Fri, Jul 28, 2017	24.82	25.00	24.82	24.98
6337	NYSE	TY	Thu, Jul 27, 2017	25.02	25.02	24.81	24.92
6336	NYSE	TY	Wed, Jul 26, 2017	24.93	25.02	24.93	24.96
6335	NYSE	TY	Tue, Jul 25, 2017	24.87	24.94	24.87	24.92
6334	NYSE	TY	Mon, Jul 24, 2017	24.78	24.85	24.76	24.81
6333	NYSE	TY	Fri, Jul 21, 2017	24.78	24.84	24.77	24.78
6332	NYSE	TY	Thu, Jul 20, 2017	24.82	24.85	24.80	24.81
6331	NYSE	TY	Wed, Jul 19, 2017	24.75	24.82	24.71	24.80
6330	NYSE	TY	Tue, Jul 18, 2017	24.65	24.72	24.62	24.69
6329	NYSE	TY	Mon, Jul 17, 2017	24.64	24.74	24.58	24.73
6328	NYSE	TY	Fri, Jul 14, 2017	24.62	24.69	24.57	24.69
6327	NYSE	TY	Thu, Jul 13, 2017	24.62	24.62	24.50	24.62
6326	NYSE	TY	Wed, Jul 12, 2017	24.48	24.56	24.48	24.54
6325	NYSE	TY	Tue, Jul 11, 2017	24.40	24.44	24.36	24.41
6324	NYSE	TY	Mon, Jul 10, 2017	24.40	24.44	24.30	24.43
6323	NYSE	TY	Fri, Jul 7, 2017	24.30	24.41	24.28	24.41
6322	NYSE	TY	Thu, Jul 6, 2017	24.42	24.43	24.18	24.27
6321	NYSE	TY	Wed, Jul 5, 2017	24.43	24.49	24.36	24.47
6320	NYSE	TY	Mon, Jul 3, 2017	24.37	24.48	24.35	24.48
6319	NYSE	TY	Fri, Jun 30, 2017	24.38	24.39	24.31	24.35
6318	NYSE	TY	Thu, Jun 29, 2017	24.38	24.38	24.09	24.29
6317	NYSE	TY	Wed, Jun 28, 2017	24.26	24.38	24.21	24.38
6316	NYSE	TY	Tue, Jun 27, 2017	24.27	24.32	24.13	24.16
6315	NYSE	TY	Mon, Jun 26, 2017	24.28	24.30	24.20	24.25
6314	NYSE	TY	Fri, Jun 23, 2017	24.18	24.22	24.13	24.22
6313	NYSE	TY	Thu, Jun 22, 2017	24.12	24.18	24.10	24.16
6312	NYSE	TY	Wed, Jun 21, 2017	24.15	24.22	24.10	24.11
6311	NYSE	TY	Tue, Jun 20, 2017	24.25	24.30	24.16	24.18
6310	NYSE	TY	Mon, Jun 19, 2017	24.16	24.30	24.16	24.30
6309	NYSE	TY	Fri, Jun 16, 2017	24.07	24.14	24.03	24.09
6308	NYSE	TY	Thu, Jun 15, 2017	23.96	24.11	23.93	24.11
6307	NYSE	TY	Wed, Jun 14, 2017	24.29	24.38	24.26	24.11
6306	NYSE	TY	Tue, Jun 13, 2017	24.21	24.36	24.21	24.27
6305	NYSE	TY	Mon, Jun 12, 2017	24.14	24.23	24.08	24.17
6304	NYSE	TY	Fri, Jun 9, 2017	24.21	24.32	24.08	24.17
6303	NYSE	TY	Thu, Jun 8, 2017	24.12	24.29	24.12	24.16
6302	NYSE	TY	Wed, Jun 7, 2017	24.13	24.22	24.13	24.17
6301	NYSE	TY	Tue, Jun 6, 2017	24.19	24.19	24.12	24.16
6300	NYSE	TY	Mon, Jun 5, 2017	24.20	24.29	24.19	24.24
6299	NYSE	TY	Fri, Jun 2, 2017	24.17	24.26	24.17	24.24
6298	NYSE	TY	Thu, Jun 1, 2017	24.13	24.18	24.09	24.17
6297	NYSE	TY	Wed, May 31, 2017	24.17	24.17	24.01	24.09
6296	NYSE	TY	Tue, May 30, 2017	24.03	24.14	24.01	24.10
6295	NYSE	TY	Fri, May 26, 2017	23.99	24.10	23.99	24.07
6294	NYSE	TY	Thu, May 25, 2017	24.00	24.09	24.00	24.01
6293	NYSE	TY	Wed, May 24, 2017	23.98	23.99	23.84	23.97
6292	NYSE	TY	Tue, May 23, 2017	23.87	23.95	23.83	23.93
6291	NYSE	TY	Mon, May 22, 2017	23.69	23.85	23.69	23.82
6290	NYSE	TY	Fri, May 19, 2017	23.63	23.74	23.63	23.65
6289	NYSE	TY	Thu, May 18, 2017	23.40	23.63	23.31	23.56
6288	NYSE	TY	Wed, May 17, 2017	23.61	23.79	23.45	23.45
6287	NYSE	TY	Tue, May 16, 2017	23.94	23.94	23.86	23.88
6286	NYSE	TY	Mon, May 15, 2017	23.76	23.89	23.72	23.87
6285	NYSE	TY	Fri, May 12, 2017	23.79	23.81	23.73	23.78
6284	NYSE	TY	Thu, May 11, 2017	23.80	23.82	23.77	23.82
6283	NYSE	TY	Wed, May 10, 2017	23.84	23.87	23.79	23.84
6282	NYSE	TY	Tue, May 9, 2017	23.63	23.91	23.53	23.81
6281	NYSE	TY	Mon, May 8, 2017	23.75	23.95	23.75	23.89
6280	NYSE	TY	Fri, May 5, 2017	23.80	23.90	23.80	23.85
6279	NYSE	TY	Thu, May 4, 2017	23.82	23.87	23.79	23.83
6278	NYSE	TY	Wed, May 3, 2017	23.86	23.87	23.78	23.86
6277	NYSE	TY	Tue, May 2, 2017	23.85	23.90	23.83	23.87
6276	NYSE	TY	Mon, May 1, 2017	23.77	23.89	23.75	23.89
6275	NYSE	TY	Fri, Apr 28, 2017	23.74	23.79	23.68	23.68
6274	NYSE	TY	Thu, Apr 27, 2017	23.69	23.77	23.65	23.77
6273	NYSE	TY	Wed, Apr 26, 2017	23.67	23.78	23.60	23.60
6272	NYSE	TY	Tue, Apr 25, 2017	23.71	23.71	23.63	23.70
6271	NYSE	TY	Mon, Apr 24, 2017	23.56	23.65	23.46	23.62
6270	NYSE	TY	Fri, Apr 21, 2017	23.47	23.47	23.36	23.43
6269	NYSE	TY	Thu, Apr 20, 2017	23.27	23.43	23.25	23.42
6268	NYSE	TY	Wed, Apr 19, 2017	23.21	23.29	23.16	23.19
6267	NYSE	TY	Tue, Apr 18, 2017	23.17	23.19	23.06	23.12
6266	NYSE	TY	Mon, Apr 17, 2017	23.10	23.21	23.08	23.21
6265	NYSE	TY	Thu, Apr 13, 2017	23.13	23.19	23.05	23.05
6264	NYSE	TY	Wed, Apr 12, 2017	23.16	23.22	23.14	23.18
6263	NYSE	TY	Tue, Apr 11, 2017	23.24	23.27	23.05	23.19
6262	NYSE	TY	Mon, Apr 10, 2017	23.15	23.30	23.15	23.24
6261	NYSE	TY	Fri, Apr 7, 2017	23.13	23.20	23.10	23.17
6260	NYSE	TY	Thu, Apr 6, 2017	23.10	23.18	23.06	23.17
6259	NYSE	TY	Wed, Apr 5, 2017	23.08	23.21	23.04	23.08
6258	NYSE	TY	Tue, Apr 4, 2017	23.00	23.06	23.00	23.02
6257	NYSE	TY	Mon, Apr 3, 2017	23.09	23.17	23.00	23.06
6256	NYSE	TY	Fri, Mar 31, 2017	23.17	23.22	23.05	23.12
6255	NYSE	TY	Thu, Mar 30, 2017	23.00	23.18	22.97	23.14
6254	NYSE	TY	Wed, Mar 29, 2017	23.14	23.14	22.99	23.01
6253	NYSE	TY	Tue, Mar 28, 2017	22.79	23.08	22.79	23.05
6252	NYSE	TY	Mon, Mar 27, 2017	22.75	22.82	22.69	22.82
6251	NYSE	TY	Fri, Mar 24, 2017	22.95	23.00	22.82	22.87
6250	NYSE	TY	Thu, Mar 23, 2017	22.90	23.03	22.84	22.95
6249	NYSE	TY	Wed, Mar 22, 2017	22.82	22.90	22.76	22.89
6248	NYSE	TY	Tue, Mar 21, 2017	23.06	23.10	22.78	22.83
6247	NYSE	TY	Mon, Mar 20, 2017	23.16	23.16	23.00	23.08
6246	NYSE	TY	Fri, Mar 17, 2017	23.12	23.18	23.12	23.14
6245	NYSE	TY	Thu, Mar 16, 2017	23.14	23.17	23.10	23.15
6244	NYSE	TY	Wed, Mar 15, 2017	23.15	23.34	23.15	23.07
6243	NYSE	TY	Tue, Mar 14, 2017	23.16	23.22	23.10	23.18
6242	NYSE	TY	Mon, Mar 13, 2017	23.19	23.33	23.18	23.24
6241	NYSE	TY	Fri, Mar 10, 2017	23.18	23.41	23.18	23.20
6240	NYSE	TY	Thu, Mar 9, 2017	23.15	23.21	23.10	23.16
6239	NYSE	TY	Wed, Mar 8, 2017	23.26	23.35	23.07	23.14
6238	NYSE	TY	Tue, Mar 7, 2017	23.25	23.32	23.20	23.22
6237	NYSE	TY	Mon, Mar 6, 2017	23.41	23.43	23.30	23.32
6236	NYSE	TY	Fri, Mar 3, 2017	23.44	23.52	23.39	23.49
6235	NYSE	TY	Thu, Mar 2, 2017	23.62	23.62	23.41	23.44
6234	NYSE	TY	Wed, Mar 1, 2017	23.53	23.70	23.53	23.57
6233	NYSE	TY	Tue, Feb 28, 2017	23.44	23.45	23.32	23.45
6232	NYSE	TY	Mon, Feb 27, 2017	23.36	23.42	23.29	23.42
6231	NYSE	TY	Fri, Feb 24, 2017	23.29	23.33	23.17	23.32
6230	NYSE	TY	Thu, Feb 23, 2017	23.36	23.37	23.27	23.29
6229	NYSE	TY	Wed, Feb 22, 2017	23.31	23.38	23.28	23.31
6228	NYSE	TY	Tue, Feb 21, 2017	23.17	23.32	23.17	23.31
6227	NYSE	TY	Fri, Feb 17, 2017	23.08	23.18	23.08	23.13
6226	NYSE	TY	Thu, Feb 16, 2017	23.19	23.23	23.11	23.14
6225	NYSE	TY	Wed, Feb 15, 2017	23.13	23.24	23.11	23.22
6224	NYSE	TY	Tue, Feb 14, 2017	23.04	23.15	23.01	23.09
6223	NYSE	TY	Mon, Feb 13, 2017	23.14	23.14	23.02	23.09
6222	NYSE	TY	Fri, Feb 10, 2017	23.00	23.07	22.95	23.05
6221	NYSE	TY	Thu, Feb 9, 2017	22.82	22.98	22.78	22.98
6220	NYSE	TY	Wed, Feb 8, 2017	22.70	22.81	22.65	22.81
6219	NYSE	TY	Tue, Feb 7, 2017	22.73	22.77	22.67	22.73
6218	NYSE	TY	Mon, Feb 6, 2017	22.65	22.72	22.62	22.68
6217	NYSE	TY	Fri, Feb 3, 2017	22.64	22.68	22.60	22.68
6216	NYSE	TY	Thu, Feb 2, 2017	22.48	22.62	22.48	22.55
6215	NYSE	TY	Wed, Feb 1, 2017	22.57	22.68	22.51	22.54
6214	NYSE	TY	Tue, Jan 31, 2017	22.46	22.53	22.42	22.52
6213	NYSE	TY	Mon, Jan 30, 2017	22.50	22.62	22.42	22.61
6212	NYSE	TY	Fri, Jan 27, 2017	22.66	22.72	22.57	22.59
6211	NYSE	TY	Thu, Jan 26, 2017	22.70	22.73	22.65	22.73
6210	NYSE	TY	Wed, Jan 25, 2017	22.61	22.69	22.54	22.69
6209	NYSE	TY	Tue, Jan 24, 2017	22.34	22.53	22.34	22.47
6208	NYSE	TY	Mon, Jan 23, 2017	22.33	22.35	22.29	22.34
6207	NYSE	TY	Fri, Jan 20, 2017	22.30	22.38	22.24	22.30
6206	NYSE	TY	Thu, Jan 19, 2017	22.39	22.41	22.23	22.30
6205	NYSE	TY	Wed, Jan 18, 2017	22.39	22.42	22.30	22.33
6204	NYSE	TY	Tue, Jan 17, 2017	22.47	22.48	22.34	22.37
6203	NYSE	TY	Fri, Jan 13, 2017	22.38	22.52	22.38	22.49
6202	NYSE	TY	Thu, Jan 12, 2017	22.46	22.46	22.32	22.43
6201	NYSE	TY	Wed, Jan 11, 2017	22.45	22.49	22.39	22.44
6200	NYSE	TY	Tue, Jan 10, 2017	22.42	22.50	22.36	22.40
6199	NYSE	TY	Mon, Jan 9, 2017	22.39	22.41	22.31	22.41
6198	NYSE	TY	Fri, Jan 6, 2017	22.29	22.40	22.29	22.34
6197	NYSE	TY	Thu, Jan 5, 2017	22.26	22.32	22.22	22.29
6196	NYSE	TY	Wed, Jan 4, 2017	22.25	22.31	22.22	22.30
6195	NYSE	TY	Tue, Jan 3, 2017	22.16	22.26	22.10	22.18
6194	NYSE	TY	Fri, Dec 30, 2016	22.13	22.16	22.02	22.05
6193	NYSE	TY	Thu, Dec 29, 2016	22.06	22.12	22.04	22.09
6192	NYSE	TY	Wed, Dec 28, 2016	22.18	22.22	22.04	22.04
6191	NYSE	TY	Tue, Dec 27, 2016	22.30	22.35	22.17	22.17
6190	NYSE	TY	Fri, Dec 23, 2016	22.12	22.14	22.08	22.14
6189	NYSE	TY	Thu, Dec 22, 2016	22.04	22.11	22.02	22.07
6188	NYSE	TY	Wed, Dec 21, 2016	22.10	22.12	22.01	22.10
6187	NYSE	TY	Tue, Dec 20, 2016	22.02	22.11	22.02	22.11
6186	NYSE	TY	Mon, Dec 19, 2016	22.06	22.09	21.98	22.01
6185	NYSE	TY	Fri, Dec 16, 2016	21.95	22.04	21.92	21.99
6184	NYSE	TY	Thu, Dec 15, 2016	21.99	22.02	21.90	21.92
6183	NYSE	TY	Wed, Dec 14, 2016	22.22	22.29	22.12	21.91
6182	NYSE	TY	Tue, Dec 13, 2016	22.07	22.25	22.07	22.20
6181	NYSE	TY	Mon, Dec 12, 2016	22.00	22.15	22.00	22.09
6180	NYSE	TY	Fri, Dec 9, 2016	22.11	22.19	22.05	22.13
6179	NYSE	TY	Thu, Dec 8, 2016	22.03	22.12	21.99	22.08
6178	NYSE	TY	Wed, Dec 7, 2016	21.79	22.04	21.79	22.02
6177	NYSE	TY	Tue, Dec 6, 2016	21.74	21.83	21.70	21.82
6176	NYSE	TY	Mon, Dec 5, 2016	21.66	21.74	21.58	21.74
6175	NYSE	TY	Fri, Dec 2, 2016	21.66	21.66	21.56	21.63
6174	NYSE	TY	Thu, Dec 1, 2016	21.68	21.74	21.55	21.61
6173	NYSE	TY	Wed, Nov 30, 2016	21.71	21.78	21.67	21.67
6172	NYSE	TY	Tue, Nov 29, 2016	21.83	21.83	21.69	21.71
6171	NYSE	TY	Mon, Nov 28, 2016	21.91	21.97	21.72	21.78
6170	NYSE	TY	Fri, Nov 25, 2016	21.84	21.92	21.84	21.90
6169	NYSE	TY	Wed, Nov 23, 2016	21.58	21.73	21.57	21.73
6168	NYSE	TY	Tue, Nov 22, 2016	21.55	21.60	21.52	21.58
6167	NYSE	TY	Mon, Nov 21, 2016	21.40	21.55	21.40	21.49
6166	NYSE	TY	Fri, Nov 18, 2016	21.43	21.48	21.37	21.41
6165	NYSE	TY	Thu, Nov 17, 2016	21.29	21.44	21.28	21.35
6164	NYSE	TY	Wed, Nov 16, 2016	21.25	21.35	21.25	21.26
6163	NYSE	TY	Tue, Nov 15, 2016	21.21	21.35	21.20	21.30
6162	NYSE	TY	Mon, Nov 14, 2016	21.15	21.29	21.15	21.21
6161	NYSE	TY	Fri, Nov 11, 2016	21.19	21.26	21.13	21.16
6160	NYSE	TY	Thu, Nov 10, 2016	21.25	21.33	21.13	21.21
6159	NYSE	TY	Wed, Nov 9, 2016	21.00	21.16	20.87	21.13
6158	NYSE	TY	Tue, Nov 8, 2016	20.87	21.06	20.87	20.98
6157	NYSE	TY	Mon, Nov 7, 2016	20.81	20.97	20.80	20.93
6156	NYSE	TY	Fri, Nov 4, 2016	20.73	20.79	20.60	20.63
6155	NYSE	TY	Thu, Nov 3, 2016	20.73	20.82	20.62	20.62
6154	NYSE	TY	Wed, Nov 2, 2016	20.79	20.86	20.72	20.81
6153	NYSE	TY	Tue, Nov 1, 2016	20.94	20.97	20.75	20.85
6152	NYSE	TY	Mon, Oct 31, 2016	20.91	21.01	20.91	20.92
6151	NYSE	TY	Fri, Oct 28, 2016	20.89	21.11	20.89	20.93
6150	NYSE	TY	Thu, Oct 27, 2016	21.06	21.10	20.95	20.95
6149	NYSE	TY	Wed, Oct 26, 2016	20.97	21.10	20.97	21.00
6148	NYSE	TY	Tue, Oct 25, 2016	21.09	21.12	21.02	21.06
6147	NYSE	TY	Mon, Oct 24, 2016	21.04	21.15	21.04	21.09
6146	NYSE	TY	Fri, Oct 21, 2016	20.84	21.00	20.83	21.00
6145	NYSE	TY	Thu, Oct 20, 2016	20.97	21.00	20.89	20.92
6144	NYSE	TY	Wed, Oct 19, 2016	20.93	21.00	20.92	20.96
6143	NYSE	TY	Tue, Oct 18, 2016	21.00	21.03	20.93	20.93
6142	NYSE	TY	Mon, Oct 17, 2016	21.01	21.03	20.87	20.87
6141	NYSE	TY	Fri, Oct 14, 2016	21.16	21.24	21.02	21.03
6140	NYSE	TY	Thu, Oct 13, 2016	21.00	21.09	20.92	21.04
6139	NYSE	TY	Wed, Oct 12, 2016	21.10	21.19	21.09	21.16
6138	NYSE	TY	Tue, Oct 11, 2016	21.28	21.28	21.00	21.07
6137	NYSE	TY	Mon, Oct 10, 2016	21.27	21.40	21.27	21.33
6136	NYSE	TY	Fri, Oct 7, 2016	21.25	21.28	21.03	21.21
6135	NYSE	TY	Thu, Oct 6, 2016	21.28	21.33	21.21	21.32
6134	NYSE	TY	Wed, Oct 5, 2016	21.30	21.33	21.26	21.32
6133	NYSE	TY	Tue, Oct 4, 2016	21.35	21.37	21.16	21.19
6132	NYSE	TY	Mon, Oct 3, 2016	21.34	21.34	21.22	21.33
6131	NYSE	TY	Fri, Sep 30, 2016	21.25	21.44	21.24	21.38
6130	NYSE	TY	Thu, Sep 29, 2016	21.30	21.35	21.10	21.19
6129	NYSE	TY	Wed, Sep 28, 2016	21.31	21.35	21.20	21.35
6128	NYSE	TY	Tue, Sep 27, 2016	21.15	21.24	21.08	21.24
6127	NYSE	TY	Mon, Sep 26, 2016	21.10	21.12	21.02	21.10
6126	NYSE	TY	Fri, Sep 23, 2016	21.25	21.27	21.16	21.23
6125	NYSE	TY	Thu, Sep 22, 2016	21.31	21.37	21.22	21.29
6124	NYSE	TY	Wed, Sep 21, 2016	21.03	21.20	21.00	21.16
6123	NYSE	TY	Tue, Sep 20, 2016	21.10	21.14	21.00	21.02
6122	NYSE	TY	Mon, Sep 19, 2016	20.96	21.22	20.96	21.00
6121	NYSE	TY	Fri, Sep 16, 2016	21.15	21.15	20.92	21.08
6120	NYSE	TY	Thu, Sep 15, 2016	21.07	21.14	20.87	21.10
6119	NYSE	TY	Wed, Sep 14, 2016	21.11	21.24	21.07	20.91
6118	NYSE	TY	Tue, Sep 13, 2016	21.36	21.36	21.08	21.16
6117	NYSE	TY	Mon, Sep 12, 2016	21.15	21.44	21.11	21.43
6116	NYSE	TY	Fri, Sep 9, 2016	21.67	21.67	21.09	21.22
6115	NYSE	TY	Thu, Sep 8, 2016	21.54	21.71	21.54	21.63
6114	NYSE	TY	Wed, Sep 7, 2016	21.61	21.67	21.60	21.67
6113	NYSE	TY	Tue, Sep 6, 2016	21.60	21.63	21.53	21.60
6112	NYSE	TY	Fri, Sep 2, 2016	21.51	21.62	21.50	21.57
6111	NYSE	TY	Thu, Sep 1, 2016	21.50	21.53	21.41	21.49
6110	NYSE	TY	Wed, Aug 31, 2016	21.49	21.57	21.44	21.48
6109	NYSE	TY	Tue, Aug 30, 2016	21.54	21.58	21.50	21.52
6108	NYSE	TY	Mon, Aug 29, 2016	21.56	21.59	21.50	21.56
6107	NYSE	TY	Fri, Aug 26, 2016	21.52	21.62	21.44	21.52
6106	NYSE	TY	Thu, Aug 25, 2016	21.57	21.61	21.49	21.52
6105	NYSE	TY	Wed, Aug 24, 2016	21.65	21.66	21.56	21.56
6104	NYSE	TY	Tue, Aug 23, 2016	21.58	21.67	21.58	21.65
6103	NYSE	TY	Mon, Aug 22, 2016	21.45	21.56	21.45	21.48
6102	NYSE	TY	Fri, Aug 19, 2016	21.41	21.51	21.39	21.50
6101	NYSE	TY	Thu, Aug 18, 2016	21.46	21.50	21.44	21.50
6100	NYSE	TY	Wed, Aug 17, 2016	21.41	21.46	21.40	21.46
6099	NYSE	TY	Tue, Aug 16, 2016	21.54	21.54	21.40	21.46
6098	NYSE	TY	Mon, Aug 15, 2016	21.43	21.57	21.43	21.54
6097	NYSE	TY	Fri, Aug 12, 2016	21.40	21.50	21.40	21.48
6096	NYSE	TY	Thu, Aug 11, 2016	21.38	21.45	21.37	21.43
6095	NYSE	TY	Wed, Aug 10, 2016	21.40	21.40	21.34	21.35
6094	NYSE	TY	Tue, Aug 9, 2016	21.38	21.40	21.33	21.39
6093	NYSE	TY	Mon, Aug 8, 2016	21.45	21.45	21.35	21.38
6092	NYSE	TY	Fri, Aug 5, 2016	21.26	21.36	21.26	21.32
6091	NYSE	TY	Thu, Aug 4, 2016	21.19	21.24	21.18	21.24
6090	NYSE	TY	Wed, Aug 3, 2016	21.16	21.25	21.15	21.23
6089	NYSE	TY	Tue, Aug 2, 2016	21.36	21.36	21.08	21.12
6088	NYSE	TY	Mon, Aug 1, 2016	21.36	21.46	21.26	21.31
6087	NYSE	TY	Fri, Jul 29, 2016	21.37	21.44	21.35	21.40
6086	NYSE	TY	Thu, Jul 28, 2016	21.33	21.37	21.16	21.37
6085	NYSE	TY	Wed, Jul 27, 2016	21.33	21.39	21.30	21.33
6084	NYSE	TY	Tue, Jul 26, 2016	21.32	21.34	21.24	21.29
6083	NYSE	TY	Mon, Jul 25, 2016	21.19	21.31	21.19	21.31
6082	NYSE	TY	Fri, Jul 22, 2016	21.10	21.28	21.10	21.26
6081	NYSE	TY	Thu, Jul 21, 2016	21.18	21.25	21.11	21.17
6080	NYSE	TY	Wed, Jul 20, 2016	21.13	21.25	21.11	21.18
6079	NYSE	TY	Tue, Jul 19, 2016	21.03	21.16	21.03	21.10
6078	NYSE	TY	Mon, Jul 18, 2016	21.03	21.13	21.03	21.13
6077	NYSE	TY	Fri, Jul 15, 2016	21.03	21.10	20.95	21.03
6076	NYSE	TY	Thu, Jul 14, 2016	21.05	21.15	20.98	20.99
6075	NYSE	TY	Wed, Jul 13, 2016	20.95	21.01	20.93	20.97
6074	NYSE	TY	Tue, Jul 12, 2016	20.93	21.03	20.90	20.93
6073	NYSE	TY	Mon, Jul 11, 2016	20.71	20.90	20.71	20.83
6072	NYSE	TY	Fri, Jul 8, 2016	20.55	20.71	20.55	20.68
6071	NYSE	TY	Thu, Jul 7, 2016	20.50	20.55	20.40	20.45
6070	NYSE	TY	Wed, Jul 6, 2016	20.38	20.52	20.31	20.48
6069	NYSE	TY	Tue, Jul 5, 2016	20.51	20.51	20.36	20.46
6068	NYSE	TY	Fri, Jul 1, 2016	20.56	20.62	20.50	20.62
6067	NYSE	TY	Thu, Jun 30, 2016	20.55	20.55	20.34	20.54
6066	NYSE	TY	Wed, Jun 29, 2016	20.20	20.38	20.16	20.37
6065	NYSE	TY	Tue, Jun 28, 2016	20.00	20.03	19.80	20.03
6064	NYSE	TY	Mon, Jun 27, 2016	19.87	19.87	19.58	19.68
6063	NYSE	TY	Fri, Jun 24, 2016	19.55	20.20	19.55	19.92
6062	NYSE	TY	Thu, Jun 23, 2016	20.46	20.50	20.41	20.48
6061	NYSE	TY	Wed, Jun 22, 2016	20.28	20.37	20.28	20.29
6060	NYSE	TY	Tue, Jun 21, 2016	20.26	20.38	20.24	20.30
6059	NYSE	TY	Mon, Jun 20, 2016	20.26	20.45	20.26	20.28
6058	NYSE	TY	Fri, Jun 17, 2016	20.24	20.24	20.11	20.16
6057	NYSE	TY	Thu, Jun 16, 2016	19.99	20.22	19.96	20.16
6056	NYSE	TY	Wed, Jun 15, 2016	20.48	20.50	20.37	20.15
6055	NYSE	TY	Tue, Jun 14, 2016	20.43	20.52	20.36	20.44
6054	NYSE	TY	Mon, Jun 13, 2016	20.61	20.65	20.50	20.50
6053	NYSE	TY	Fri, Jun 10, 2016	20.63	20.71	20.60	20.66
6052	NYSE	TY	Thu, Jun 9, 2016	20.72	20.85	20.72	20.79
6051	NYSE	TY	Wed, Jun 8, 2016	20.78	20.84	20.71	20.84
6050	NYSE	TY	Tue, Jun 7, 2016	20.69	20.75	20.66	20.72
6049	NYSE	TY	Mon, Jun 6, 2016	20.63	20.74	20.45	20.74
6048	NYSE	TY	Fri, Jun 3, 2016	20.47	20.60	20.47	20.60
6047	NYSE	TY	Thu, Jun 2, 2016	20.54	20.59	20.47	20.59
6046	NYSE	TY	Wed, Jun 1, 2016	20.49	20.62	20.46	20.58
6045	NYSE	TY	Tue, May 31, 2016	20.52	20.59	20.46	20.58
6044	NYSE	TY	Fri, May 27, 2016	20.43	20.51	20.40	20.50
6043	NYSE	TY	Thu, May 26, 2016	20.37	20.46	20.32	20.44
6042	NYSE	TY	Wed, May 25, 2016	20.32	20.48	20.31	20.38
6041	NYSE	TY	Tue, May 24, 2016	20.20	20.32	20.13	20.30
6040	NYSE	TY	Mon, May 23, 2016	20.07	20.18	20.03	20.13
6039	NYSE	TY	Fri, May 20, 2016	20.02	20.15	19.90	20.07
6038	NYSE	TY	Thu, May 19, 2016	20.04	20.04	19.92	19.97
6037	NYSE	TY	Wed, May 18, 2016	20.05	20.20	19.99	20.04
6036	NYSE	TY	Tue, May 17, 2016	20.17	20.22	19.94	20.04
6035	NYSE	TY	Mon, May 16, 2016	20.01	20.20	19.96	20.15
6034	NYSE	TY	Fri, May 13, 2016	20.09	20.09	19.90	19.94
6033	NYSE	TY	Thu, May 12, 2016	20.15	20.20	20.03	20.07
6032	NYSE	TY	Wed, May 11, 2016	20.25	20.26	20.04	20.04
6031	NYSE	TY	Tue, May 10, 2016	20.16	20.26	20.16	20.25
6030	NYSE	TY	Mon, May 9, 2016	19.98	20.09	19.96	20.07
6029	NYSE	TY	Fri, May 6, 2016	20.02	20.05	19.93	20.00
6028	NYSE	TY	Thu, May 5, 2016	20.11	20.32	20.02	20.05
6027	NYSE	TY	Wed, May 4, 2016	20.18	20.22	20.12	20.12
6026	NYSE	TY	Tue, May 3, 2016	20.30	20.35	20.18	20.23
6025	NYSE	TY	Mon, May 2, 2016	20.30	20.40	20.25	20.37
6024	NYSE	TY	Fri, Apr 29, 2016	20.35	20.41	20.19	20.25
6023	NYSE	TY	Thu, Apr 28, 2016	20.38	20.50	20.33	20.35
6022	NYSE	TY	Wed, Apr 27, 2016	20.31	20.44	20.29	20.42
6021	NYSE	TY	Tue, Apr 26, 2016	20.23	20.36	20.23	20.34
6020	NYSE	TY	Mon, Apr 25, 2016	20.27	20.30	20.20	20.24
6019	NYSE	TY	Fri, Apr 22, 2016	20.27	20.36	20.24	20.27
6018	NYSE	TY	Thu, Apr 21, 2016	20.39	20.39	20.26	20.27
6017	NYSE	TY	Wed, Apr 20, 2016	20.31	20.42	20.27	20.35
6016	NYSE	TY	Tue, Apr 19, 2016	20.23	20.33	20.23	20.31
6015	NYSE	TY	Mon, Apr 18, 2016	20.15	20.30	20.14	20.22
6014	NYSE	TY	Fri, Apr 15, 2016	20.21	20.25	20.16	20.16
6013	NYSE	TY	Thu, Apr 14, 2016	20.13	20.24	20.11	20.20
6012	NYSE	TY	Wed, Apr 13, 2016	20.04	20.17	20.04	20.16
6011	NYSE	TY	Tue, Apr 12, 2016	19.88	20.00	19.86	20.00
6010	NYSE	TY	Mon, Apr 11, 2016	19.93	19.97	19.85	19.86
6009	NYSE	TY	Fri, Apr 8, 2016	19.87	19.94	19.82	19.83
6008	NYSE	TY	Thu, Apr 7, 2016	19.86	19.92	19.70	19.77
6007	NYSE	TY	Wed, Apr 6, 2016	19.83	19.96	19.78	19.96
6006	NYSE	TY	Tue, Apr 5, 2016	19.89	19.89	19.89	19.73
6005	NYSE	TY	Mon, Apr 4, 2016	20.06	20.06	19.85	19.89
6004	NYSE	TY	Fri, Apr 1, 2016	19.88	19.99	19.71	19.99
6003	NYSE	TY	Thu, Mar 31, 2016	19.99	20.09	19.99	19.96
6002	NYSE	TY	Wed, Mar 30, 2016	19.98	20.04	19.93	20.03
6001	NYSE	TY	Tue, Mar 29, 2016	19.56	19.81	19.53	19.88
6000	NYSE	TY	Mon, Mar 28, 2016	19.71	19.75	19.63	19.66
5999	NYSE	TY	Thu, Mar 24, 2016	19.70	19.71	19.59	19.66
5998	NYSE	TY	Wed, Mar 23, 2016	19.88	19.90	19.75	19.75
5997	NYSE	TY	Tue, Mar 22, 2016	19.81	19.90	19.75	19.83
5996	NYSE	TY	Mon, Mar 21, 2016	19.74	19.79	19.59	19.79
5995	NYSE	TY	Fri, Mar 18, 2016	19.66	19.78	19.64	19.72
5994	NYSE	TY	Thu, Mar 17, 2016	19.66	19.75	19.56	19.66
5993	NYSE	TY	Wed, Mar 16, 2016	19.50	19.65	19.47	19.62
5992	NYSE	TY	Tue, Mar 15, 2016	19.58	19.58	19.58	19.50
5991	NYSE	TY	Mon, Mar 14, 2016	19.60	19.60	19.49	19.54
5990	NYSE	TY	Fri, Mar 11, 2016	19.25	19.25	19.25	19.61
5989	NYSE	TY	Thu, Mar 10, 2016	19.47	19.47	19.47	19.25
5988	NYSE	TY	Wed, Mar 9, 2016	19.60	19.60	19.41	19.47
5987	NYSE	TY	Tue, Mar 8, 2016	19.52	19.57	19.38	19.47
5986	NYSE	TY	Mon, Mar 7, 2016	19.42	19.56	19.39	19.55
5985	NYSE	TY	Fri, Mar 4, 2016	19.36	19.47	19.25	19.43
5984	NYSE	TY	Thu, Mar 3, 2016	19.17	19.17	19.17	19.26
5983	NYSE	TY	Wed, Mar 2, 2016	19.01	19.20	19.01	19.17
5982	NYSE	TY	Tue, Mar 1, 2016	18.88	19.10	18.86	19.09
5981	NYSE	TY	Mon, Feb 29, 2016	18.80	18.92	18.74	18.77
5980	NYSE	TY	Fri, Feb 26, 2016	18.84	18.92	18.79	18.79
5979	NYSE	TY	Thu, Feb 25, 2016	18.57	18.75	18.53	18.74
5978	NYSE	TY	Wed, Feb 24, 2016	18.36	18.56	18.23	18.52
5977	NYSE	TY	Tue, Feb 23, 2016	18.52	18.61	18.41	18.46
5976	NYSE	TY	Mon, Feb 22, 2016	18.61	18.67	18.54	18.63
5975	NYSE	TY	Fri, Feb 19, 2016	18.35	18.47	18.32	18.45
5974	NYSE	TY	Thu, Feb 18, 2016	18.43	18.49	18.37	18.42
5973	NYSE	TY	Wed, Feb 17, 2016	18.29	18.47	18.26	18.43
5972	NYSE	TY	Tue, Feb 16, 2016	18.05	18.20	17.98	18.19
5971	NYSE	TY	Fri, Feb 12, 2016	17.68	17.92	17.67	17.91
5970	NYSE	TY	Thu, Feb 11, 2016	17.72	17.79	17.55	17.63
5969	NYSE	TY	Wed, Feb 10, 2016	17.91	18.12	17.89	17.89
5968	NYSE	TY	Tue, Feb 9, 2016	17.84	18.03	17.75	17.86
5967	NYSE	TY	Mon, Feb 8, 2016	18.02	18.05	17.85	17.95
5966	NYSE	TY	Fri, Feb 5, 2016	18.50	18.50	18.20	18.21
5965	NYSE	TY	Thu, Feb 4, 2016	18.49	18.67	18.45	18.51
5964	NYSE	TY	Wed, Feb 3, 2016	18.40	18.53	18.21	18.44
5963	NYSE	TY	Tue, Feb 2, 2016	18.56	18.56	18.37	18.37
5962	NYSE	TY	Mon, Feb 1, 2016	18.62	18.74	18.54	18.70
5961	NYSE	TY	Fri, Jan 29, 2016	18.37	18.75	18.37	18.69
5960	NYSE	TY	Thu, Jan 28, 2016	18.20	18.41	18.18	18.34
5959	NYSE	TY	Wed, Jan 27, 2016	18.21	18.41	18.16	18.16
5958	NYSE	TY	Tue, Jan 26, 2016	18.21	18.37	18.13	18.32
5957	NYSE	TY	Mon, Jan 25, 2016	18.28	18.28	18.06	18.09
5956	NYSE	TY	Fri, Jan 22, 2016	18.04	18.39	18.04	18.39
5955	NYSE	TY	Thu, Jan 21, 2016	17.75	17.95	17.55	17.83
5954	NYSE	TY	Wed, Jan 20, 2016	17.99	18.00	17.38	17.65
5953	NYSE	TY	Tue, Jan 19, 2016	18.47	18.48	18.06	18.20
5952	NYSE	TY	Fri, Jan 15, 2016	18.27	18.48	18.21	18.35
5951	NYSE	TY	Thu, Jan 14, 2016	18.71	18.99	18.51	18.87
5950	NYSE	TY	Wed, Jan 13, 2016	19.08	19.15	18.65	18.71
5949	NYSE	TY	Tue, Jan 12, 2016	19.09	19.17	18.84	19.05
5948	NYSE	TY	Mon, Jan 11, 2016	19.14	19.14	18.85	18.99
5947	NYSE	TY	Fri, Jan 8, 2016	19.35	19.40	19.07	19.07
5946	NYSE	TY	Thu, Jan 7, 2016	19.35	19.50	19.23	19.25
5945	NYSE	TY	Wed, Jan 6, 2016	19.62	19.77	19.57	19.62
5944	NYSE	TY	Tue, Jan 5, 2016	19.76	19.98	19.76	19.83
5943	NYSE	TY	Mon, Jan 4, 2016	19.91	19.91	19.57	19.74
5942	NYSE	TY	Thu, Dec 31, 2015	20.11	20.11	20.01	20.02
5941	NYSE	TY	Wed, Dec 30, 2015	20.17	20.21	20.08	20.09
5940	NYSE	TY	Tue, Dec 29, 2015	20.10	20.23	20.10	20.16
5939	NYSE	TY	Mon, Dec 28, 2015	20.13	20.14	19.98	20.06
5938	NYSE	TY	Thu, Dec 24, 2015	20.06	20.23	19.96	20.14
5937	NYSE	TY	Wed, Dec 23, 2015	19.95	20.05	19.86	20.01
5936	NYSE	TY	Tue, Dec 22, 2015	19.77	19.85	19.61	19.80
5935	NYSE	TY	Mon, Dec 21, 2015	19.75	19.75	19.62	19.67
5934	NYSE	TY	Fri, Dec 18, 2015	19.71	19.71	19.51	19.57
5933	NYSE	TY	Thu, Dec 17, 2015	20.02	20.02	19.70	19.70
5932	NYSE	TY	Wed, Dec 16, 2015	19.74	19.91	19.65	19.89
5931	NYSE	TY	Tue, Dec 15, 2015	19.56	19.72	19.56	19.61
5930	NYSE	TY	Mon, Dec 14, 2015	19.50	19.53	19.33	19.45
5929	NYSE	TY	Fri, Dec 11, 2015	19.68	19.76	19.51	19.53
5928	NYSE	TY	Thu, Dec 10, 2015	19.74	19.90	19.74	19.82
5927	NYSE	TY	Wed, Dec 9, 2015	20.16	20.30	19.96	20.01
5926	NYSE	TY	Tue, Dec 8, 2015	20.13	20.24	20.07	20.15
5925	NYSE	TY	Mon, Dec 7, 2015	20.38	20.38	20.16	20.27
5924	NYSE	TY	Fri, Dec 4, 2015	20.22	20.50	20.19	20.43
5923	NYSE	TY	Thu, Dec 3, 2015	20.46	20.46	19.97	20.18
5922	NYSE	TY	Wed, Dec 2, 2015	20.56	20.56	20.36	20.37
5921	NYSE	TY	Tue, Dec 1, 2015	20.51	20.62	20.46	20.58
5920	NYSE	TY	Mon, Nov 30, 2015	20.58	20.58	20.41	20.44
5919	NYSE	TY	Fri, Nov 27, 2015	20.43	20.89	20.42	20.52
5918	NYSE	TY	Wed, Nov 25, 2015	20.45	20.46	20.37	20.45
5917	NYSE	TY	Tue, Nov 24, 2015	20.27	20.46	20.27	20.41
5916	NYSE	TY	Mon, Nov 23, 2015	20.47	20.49	20.39	20.41
5915	NYSE	TY	Fri, Nov 20, 2015	20.48	20.51	20.42	20.46
5914	NYSE	TY	Thu, Nov 19, 2015	20.44	20.47	20.38	20.43
5913	NYSE	TY	Wed, Nov 18, 2015	20.23	20.49	20.23	20.49
5912	NYSE	TY	Tue, Nov 17, 2015	20.12	20.32	20.12	20.21
5911	NYSE	TY	Mon, Nov 16, 2015	20.00	20.25	20.00	20.25
5910	NYSE	TY	Fri, Nov 13, 2015	20.15	20.16	20.00	20.03
5909	NYSE	TY	Thu, Nov 12, 2015	20.29	20.32	20.17	20.19
5908	NYSE	TY	Wed, Nov 11, 2015	20.49	20.54	20.44	20.44
5907	NYSE	TY	Tue, Nov 10, 2015	20.43	20.56	20.43	20.51
5906	NYSE	TY	Mon, Nov 9, 2015	20.60	20.65	20.41	20.51
5905	NYSE	TY	Fri, Nov 6, 2015	20.67	20.74	20.63	20.63
5904	NYSE	TY	Thu, Nov 5, 2015	20.77	20.77	20.66	20.72
5903	NYSE	TY	Wed, Nov 4, 2015	20.90	20.90	20.71	20.75
5902	NYSE	TY	Tue, Nov 3, 2015	20.83	20.89	20.78	20.81
5901	NYSE	TY	Mon, Nov 2, 2015	20.72	20.85	20.72	20.81
5900	NYSE	TY	Fri, Oct 30, 2015	20.72	20.72	20.66	20.66
5899	NYSE	TY	Thu, Oct 29, 2015	20.62	20.69	20.61	20.68
5898	NYSE	TY	Wed, Oct 28, 2015	20.53	20.70	20.47	20.67
5897	NYSE	TY	Tue, Oct 27, 2015	20.61	20.64	20.48	20.48
5896	NYSE	TY	Mon, Oct 26, 2015	20.63	20.75	20.63	20.66
5895	NYSE	TY	Fri, Oct 23, 2015	20.70	20.83	20.70	20.73
5894	NYSE	TY	Thu, Oct 22, 2015	20.43	20.65	20.41	20.59
5893	NYSE	TY	Wed, Oct 21, 2015	20.47	20.52	20.29	20.30
5892	NYSE	TY	Tue, Oct 20, 2015	20.32	20.48	20.32	20.44
5891	NYSE	TY	Mon, Oct 19, 2015	20.33	20.40	20.30	20.39
5890	NYSE	TY	Fri, Oct 16, 2015	20.25	20.39	20.23	20.38
5889	NYSE	TY	Thu, Oct 15, 2015	20.05	20.25	20.05	20.24
5888	NYSE	TY	Wed, Oct 14, 2015	20.07	20.10	19.92	19.92
5887	NYSE	TY	Tue, Oct 13, 2015	20.19	20.30	20.00	20.00
5886	NYSE	TY	Mon, Oct 12, 2015	20.14	20.31	20.14	20.18
5885	NYSE	TY	Fri, Oct 9, 2015	20.11	20.25	20.06	20.15
5884	NYSE	TY	Thu, Oct 8, 2015	19.91	20.16	19.86	20.00
5883	NYSE	TY	Wed, Oct 7, 2015	19.84	20.00	19.84	19.89
5882	NYSE	TY	Tue, Oct 6, 2015	19.74	19.85	19.73	19.73
5881	NYSE	TY	Mon, Oct 5, 2015	19.64	19.82	19.64	19.75
5880	NYSE	TY	Fri, Oct 2, 2015	19.19	19.49	19.13	19.47
5879	NYSE	TY	Thu, Oct 1, 2015	19.45	19.49	19.25	19.35
5878	NYSE	TY	Wed, Sep 30, 2015	19.36	19.50	19.20	19.50
5877	NYSE	TY	Tue, Sep 29, 2015	19.26	19.34	19.06	19.22
5876	NYSE	TY	Mon, Sep 28, 2015	19.64	19.64	19.10	19.29
5875	NYSE	TY	Fri, Sep 25, 2015	19.89	19.91	19.65	19.77
5874	NYSE	TY	Thu, Sep 24, 2015	19.71	19.79	19.51	19.79
5873	NYSE	TY	Wed, Sep 23, 2015	19.90	19.90	19.75	19.86
5872	NYSE	TY	Tue, Sep 22, 2015	19.91	19.95	19.69	19.84
5871	NYSE	TY	Mon, Sep 21, 2015	19.97	20.09	19.90	20.09
5870	NYSE	TY	Fri, Sep 18, 2015	19.72	19.97	19.71	19.97
5869	NYSE	TY	Thu, Sep 17, 2015	19.97	20.27	19.92	19.99
5868	NYSE	TY	Wed, Sep 16, 2015	19.91	20.01	19.89	20.00
5867	NYSE	TY	Tue, Sep 15, 2015	19.74	19.93	19.72	19.93
5866	NYSE	TY	Mon, Sep 14, 2015	19.80	19.80	19.68	19.71
5865	NYSE	TY	Fri, Sep 11, 2015	19.61	19.83	19.61	19.80
5864	NYSE	TY	Thu, Sep 10, 2015	19.75	19.86	19.67	19.75
5863	NYSE	TY	Wed, Sep 9, 2015	20.23	20.28	19.83	19.90
5862	NYSE	TY	Tue, Sep 8, 2015	20.05	20.11	19.86	20.10
5861	NYSE	TY	Fri, Sep 4, 2015	19.78	19.78	19.63	19.74
5860	NYSE	TY	Thu, Sep 3, 2015	19.95	20.11	19.89	19.93
5859	NYSE	TY	Wed, Sep 2, 2015	19.82	19.91	19.71	19.89
5858	NYSE	TY	Tue, Sep 1, 2015	19.72	19.81	19.55	19.64
5857	NYSE	TY	Mon, Aug 31, 2015	20.16	20.18	20.03	20.07
5856	NYSE	TY	Fri, Aug 28, 2015	20.01	20.23	20.01	20.22
5855	NYSE	TY	Thu, Aug 27, 2015	19.98	20.18	19.88	20.07
5854	NYSE	TY	Wed, Aug 26, 2015	19.56	19.87	19.35	19.83
5853	NYSE	TY	Tue, Aug 25, 2015	19.60	19.81	19.25	19.25
5852	NYSE	TY	Mon, Aug 24, 2015	19.14	19.90	18.01	19.20
5851	NYSE	TY	Fri, Aug 21, 2015	20.42	20.53	20.02	20.07
5850	NYSE	TY	Thu, Aug 20, 2015	20.87	20.87	20.55	20.59
5849	NYSE	TY	Wed, Aug 19, 2015	21.06	21.08	20.89	21.00
5848	NYSE	TY	Tue, Aug 18, 2015	21.14	21.17	21.08	21.11
5847	NYSE	TY	Mon, Aug 17, 2015	21.05	21.17	20.99	21.16
5846	NYSE	TY	Fri, Aug 14, 2015	21.00	21.13	20.99	21.10
5845	NYSE	TY	Thu, Aug 13, 2015	20.99	21.09	20.93	21.03
5844	NYSE	TY	Wed, Aug 12, 2015	20.89	21.07	20.77	21.06
5843	NYSE	TY	Tue, Aug 11, 2015	21.09	21.12	20.98	21.05
5842	NYSE	TY	Mon, Aug 10, 2015	21.17	21.27	21.16	21.23
5841	NYSE	TY	Fri, Aug 7, 2015	21.14	21.14	20.98	21.06
5840	NYSE	TY	Thu, Aug 6, 2015	21.28	21.28	21.06	21.19
5839	NYSE	TY	Wed, Aug 5, 2015	21.26	21.38	21.25	21.28
5838	NYSE	TY	Tue, Aug 4, 2015	21.20	21.26	21.13	21.22
5837	NYSE	TY	Mon, Aug 3, 2015	21.21	21.26	21.12	21.25
5836	NYSE	TY	Fri, Jul 31, 2015	21.28	21.32	21.21	21.29
5835	NYSE	TY	Thu, Jul 30, 2015	21.15	21.29	21.13	21.29
5834	NYSE	TY	Wed, Jul 29, 2015	21.15	21.26	21.15	21.25
5833	NYSE	TY	Tue, Jul 28, 2015	21.02	21.19	20.90	21.17
5832	NYSE	TY	Mon, Jul 27, 2015	20.98	20.98	20.87	20.98
5831	NYSE	TY	Fri, Jul 24, 2015	21.20	21.22	21.00	21.08
5830	NYSE	TY	Thu, Jul 23, 2015	21.32	21.32	21.16	21.20
5829	NYSE	TY	Wed, Jul 22, 2015	21.32	21.37	21.21	21.29
5828	NYSE	TY	Tue, Jul 21, 2015	21.47	21.51	21.33	21.37
5827	NYSE	TY	Mon, Jul 20, 2015	21.60	21.60	21.49	21.49
5826	NYSE	TY	Fri, Jul 17, 2015	21.56	21.56	21.24	21.53
5825	NYSE	TY	Thu, Jul 16, 2015	21.54	21.61	21.54	21.59
5824	NYSE	TY	Wed, Jul 15, 2015	21.48	21.54	21.41	21.44
5823	NYSE	TY	Tue, Jul 14, 2015	21.41	21.50	21.40	21.49
5822	NYSE	TY	Mon, Jul 13, 2015	21.41	21.49	21.38	21.46
5821	NYSE	TY	Fri, Jul 10, 2015	21.22	21.33	21.21	21.28
5820	NYSE	TY	Thu, Jul 9, 2015	21.23	21.27	21.03	21.05
5819	NYSE	TY	Wed, Jul 8, 2015	21.05	21.15	20.95	20.99
5818	NYSE	TY	Tue, Jul 7, 2015	21.16	21.30	20.97	21.30
5817	NYSE	TY	Mon, Jul 6, 2015	21.08	21.26	21.08	21.19
5816	NYSE	TY	Thu, Jul 2, 2015	21.35	21.42	21.18	21.25
5815	NYSE	TY	Wed, Jul 1, 2015	21.31	21.39	21.27	21.35
5814	NYSE	TY	Tue, Jun 30, 2015	21.22	21.26	21.12	21.19
5813	NYSE	TY	Mon, Jun 29, 2015	21.31	21.39	21.06	21.07
5812	NYSE	TY	Fri, Jun 26, 2015	21.55	21.58	21.46	21.51
5811	NYSE	TY	Thu, Jun 25, 2015	21.68	21.69	21.53	21.53
5810	NYSE	TY	Wed, Jun 24, 2015	21.79	21.79	21.64	21.65
5809	NYSE	TY	Tue, Jun 23, 2015	21.81	21.82	21.59	21.80
5808	NYSE	TY	Mon, Jun 22, 2015	21.74	21.82	21.71	21.76
5807	NYSE	TY	Fri, Jun 19, 2015	21.68	21.74	21.62	21.64
5806	NYSE	TY	Thu, Jun 18, 2015	21.64	21.78	21.62	21.73
5805	NYSE	TY	Wed, Jun 17, 2015	21.61	21.65	21.46	21.56
5804	NYSE	TY	Tue, Jun 16, 2015	21.44	21.58	21.44	21.58
5803	NYSE	TY	Mon, Jun 15, 2015	21.42	21.52	21.34	21.47
5802	NYSE	TY	Fri, Jun 12, 2015	21.62	21.62	21.48	21.53
5801	NYSE	TY	Thu, Jun 11, 2015	21.75	21.76	21.66	21.68
5800	NYSE	TY	Wed, Jun 10, 2015	21.65	21.88	21.65	21.82
5799	NYSE	TY	Tue, Jun 9, 2015	21.60	21.65	21.54	21.58
5798	NYSE	TY	Mon, Jun 8, 2015	21.67	21.71	21.61	21.63
5797	NYSE	TY	Fri, Jun 5, 2015	21.71	21.80	21.70	21.71
5796	NYSE	TY	Thu, Jun 4, 2015	21.89	21.95	21.75	21.77
5795	NYSE	TY	Wed, Jun 3, 2015	21.96	22.04	21.93	21.94
5794	NYSE	TY	Tue, Jun 2, 2015	21.93	22.00	21.88	21.90
5793	NYSE	TY	Mon, Jun 1, 2015	22.04	22.04	21.91	21.98
5792	NYSE	TY	Fri, May 29, 2015	21.95	22.01	21.87	21.95
5791	NYSE	TY	Thu, May 28, 2015	21.97	21.99	21.87	21.97
5790	NYSE	TY	Wed, May 27, 2015	21.84	22.03	21.83	22.01
5789	NYSE	TY	Tue, May 26, 2015	21.95	21.95	21.72	21.77
5788	NYSE	TY	Fri, May 22, 2015	22.05	22.05	21.95	22.01
5787	NYSE	TY	Thu, May 21, 2015	21.97	22.10	21.97	22.06
5786	NYSE	TY	Wed, May 20, 2015	22.06	22.07	21.98	22.03
5785	NYSE	TY	Tue, May 19, 2015	22.04	22.10	21.99	22.01
5784	NYSE	TY	Mon, May 18, 2015	22.00	22.09	21.98	22.06
5783	NYSE	TY	Fri, May 15, 2015	22.00	22.05	21.96	22.04
5782	NYSE	TY	Thu, May 14, 2015	21.92	22.03	21.90	22.00
5781	NYSE	TY	Wed, May 13, 2015	21.86	21.94	21.81	21.84
5780	NYSE	TY	Tue, May 12, 2015	21.74	21.88	21.70	21.84
5779	NYSE	TY	Mon, May 11, 2015	21.96	21.98	21.86	21.89
5778	NYSE	TY	Fri, May 8, 2015	21.86	21.99	21.86	21.96
5777	NYSE	TY	Thu, May 7, 2015	21.62	21.76	21.61	21.71
5776	NYSE	TY	Wed, May 6, 2015	21.77	21.83	21.57	21.64
5775	NYSE	TY	Tue, May 5, 2015	21.92	22.00	21.70	21.73
5774	NYSE	TY	Mon, May 4, 2015	21.94	22.03	21.94	21.96
5773	NYSE	TY	Fri, May 1, 2015	21.86	21.94	21.81	21.91
5772	NYSE	TY	Thu, Apr 30, 2015	21.90	21.90	21.70	21.78
5771	NYSE	TY	Wed, Apr 29, 2015	21.94	21.97	21.79	21.94
5770	NYSE	TY	Tue, Apr 28, 2015	21.97	22.01	21.87	21.98
5769	NYSE	TY	Mon, Apr 27, 2015	22.12	22.13	21.94	21.97
5768	NYSE	TY	Fri, Apr 24, 2015	22.02	22.11	22.00	22.07
5767	NYSE	TY	Thu, Apr 23, 2015	21.91	22.09	21.91	22.02
5766	NYSE	TY	Wed, Apr 22, 2015	21.92	21.98	21.82	21.97
5765	NYSE	TY	Tue, Apr 21, 2015	21.93	21.95	21.86	21.89
5764	NYSE	TY	Mon, Apr 20, 2015	21.81	21.94	21.81	21.88
5763	NYSE	TY	Fri, Apr 17, 2015	21.83	21.83	21.66	21.76
5762	NYSE	TY	Thu, Apr 16, 2015	21.92	21.94	21.89	21.91
5761	NYSE	TY	Wed, Apr 15, 2015	21.90	21.94	21.87	21.90
5760	NYSE	TY	Tue, Apr 14, 2015	21.85	21.93	21.79	21.82
5759	NYSE	TY	Mon, Apr 13, 2015	21.98	22.00	21.88	21.88
5758	NYSE	TY	Fri, Apr 10, 2015	21.89	21.99	21.86	21.95
5757	NYSE	TY	Thu, Apr 9, 2015	21.78	21.90	21.75	21.89
5756	NYSE	TY	Wed, Apr 8, 2015	21.78	21.83	21.72	21.78
5755	NYSE	TY	Tue, Apr 7, 2015	21.74	21.83	21.70	21.73
5754	NYSE	TY	Mon, Apr 6, 2015	21.53	21.82	21.53	21.74
5753	NYSE	TY	Thu, Apr 2, 2015	21.56	21.68	21.56	21.65
5752	NYSE	TY	Wed, Apr 1, 2015	21.59	21.63	21.47	21.56
5751	NYSE	TY	Tue, Mar 31, 2015	21.73	21.79	21.65	21.69
5750	NYSE	TY	Mon, Mar 30, 2015	21.67	21.82	21.67	21.80
5749	NYSE	TY	Fri, Mar 27, 2015	21.56	21.61	21.53	21.59
5748	NYSE	TY	Thu, Mar 26, 2015	21.52	21.62	21.49	21.54
5747	NYSE	TY	Wed, Mar 25, 2015	21.80	21.80	21.59	21.59
5746	NYSE	TY	Tue, Mar 24, 2015	21.94	21.94	21.77	21.80
5745	NYSE	TY	Mon, Mar 23, 2015	21.88	21.94	21.87	21.89
5744	NYSE	TY	Fri, Mar 20, 2015	21.78	21.88	21.78	21.88
5743	NYSE	TY	Thu, Mar 19, 2015	21.77	21.77	21.52	21.73
5742	NYSE	TY	Wed, Mar 18, 2015	21.63	21.85	21.47	21.72
5741	NYSE	TY	Tue, Mar 17, 2015	21.75	21.75	21.55	21.63
5740	NYSE	TY	Mon, Mar 16, 2015	21.64	21.84	21.63	21.84
5739	NYSE	TY	Fri, Mar 13, 2015	21.61	21.63	21.44	21.56
5738	NYSE	TY	Thu, Mar 12, 2015	21.48	21.66	21.48	21.66
5737	NYSE	TY	Wed, Mar 11, 2015	21.60	21.62	21.55	21.38
5736	NYSE	TY	Tue, Mar 10, 2015	21.62	21.69	21.55	21.59
5735	NYSE	TY	Mon, Mar 9, 2015	21.83	21.93	21.72	21.91
5734	NYSE	TY	Fri, Mar 6, 2015	22.00	22.00	21.74	21.77
5733	NYSE	TY	Thu, Mar 5, 2015	22.00	22.10	21.97	22.10
5732	NYSE	TY	Wed, Mar 4, 2015	22.03	22.03	21.92	21.97
5731	NYSE	TY	Tue, Mar 3, 2015	22.04	22.07	21.97	22.02
5730	NYSE	TY	Mon, Mar 2, 2015	22.00	22.16	22.00	22.15
5729	NYSE	TY	Fri, Feb 27, 2015	22.07	22.20	22.01	22.01
5728	NYSE	TY	Thu, Feb 26, 2015	22.03	22.11	22.03	22.07
5727	NYSE	TY	Wed, Feb 25, 2015	22.10	22.19	21.99	22.11
5726	NYSE	TY	Tue, Feb 24, 2015	21.98	22.16	21.96	22.13
5725	NYSE	TY	Mon, Feb 23, 2015	21.95	21.98	21.91	21.98
5724	NYSE	TY	Fri, Feb 20, 2015	21.82	21.99	21.67	21.96
5723	NYSE	TY	Thu, Feb 19, 2015	21.76	21.91	21.73	21.85
5722	NYSE	TY	Wed, Feb 18, 2015	21.69	21.83	21.69	21.78
5721	NYSE	TY	Tue, Feb 17, 2015	21.81	21.84	21.74	21.80
5720	NYSE	TY	Fri, Feb 13, 2015	21.78	21.84	21.74	21.81
5719	NYSE	TY	Thu, Feb 12, 2015	21.62	21.78	21.62	21.74
5718	NYSE	TY	Wed, Feb 11, 2015	21.50	21.61	21.48	21.56
5717	NYSE	TY	Tue, Feb 10, 2015	21.42	21.57	21.40	21.53
5716	NYSE	TY	Mon, Feb 9, 2015	21.21	21.40	21.21	21.35
5715	NYSE	TY	Fri, Feb 6, 2015	21.44	21.53	21.36	21.36
5714	NYSE	TY	Thu, Feb 5, 2015	21.24	21.44	21.24	21.42
5713	NYSE	TY	Wed, Feb 4, 2015	21.16	21.34	21.14	21.16
5712	NYSE	TY	Tue, Feb 3, 2015	21.15	21.29	21.11	21.29
5711	NYSE	TY	Mon, Feb 2, 2015	20.84	21.05	20.70	21.05
5710	NYSE	TY	Fri, Jan 30, 2015	20.91	21.07	20.83	20.85
5709	NYSE	TY	Thu, Jan 29, 2015	20.96	21.07	20.76	21.04
5708	NYSE	TY	Wed, Jan 28, 2015	21.23	21.23	20.84	20.87
5707	NYSE	TY	Tue, Jan 27, 2015	21.18	21.20	21.00	21.13
5706	NYSE	TY	Mon, Jan 26, 2015	21.23	21.33	21.14	21.29
5705	NYSE	TY	Fri, Jan 23, 2015	21.22	21.34	21.19	21.19
5704	NYSE	TY	Thu, Jan 22, 2015	21.18	21.37	21.06	21.34
5703	NYSE	TY	Wed, Jan 21, 2015	20.97	21.19	20.96	21.10
5702	NYSE	TY	Tue, Jan 20, 2015	20.96	21.11	20.89	21.04
5701	NYSE	TY	Fri, Jan 16, 2015	20.61	21.04	20.61	21.02
5700	NYSE	TY	Thu, Jan 15, 2015	20.90	21.05	20.74	20.81
5699	NYSE	TY	Wed, Jan 14, 2015	20.85	20.98	20.73	20.88
5698	NYSE	TY	Tue, Jan 13, 2015	21.20	21.35	20.89	21.03
5697	NYSE	TY	Mon, Jan 12, 2015	21.30	21.30	21.01	21.10
5696	NYSE	TY	Fri, Jan 9, 2015	21.30	21.30	21.16	21.23
5695	NYSE	TY	Thu, Jan 8, 2015	21.04	21.29	21.04	21.28
5694	NYSE	TY	Wed, Jan 7, 2015	20.98	21.00	20.91	20.93
5693	NYSE	TY	Tue, Jan 6, 2015	20.98	21.11	20.72	20.83
5692	NYSE	TY	Mon, Jan 5, 2015	21.02	21.19	20.86	20.94
5691	NYSE	TY	Fri, Jan 2, 2015	21.43	21.43	21.17	21.25
5690	NYSE	TY	Wed, Dec 31, 2014	21.48	21.48	21.40	21.41
5689	NYSE	TY	Tue, Dec 30, 2014	21.63	21.63	21.46	21.48
5688	NYSE	TY	Mon, Dec 29, 2014	21.70	21.70	21.62	21.64
5687	NYSE	TY	Fri, Dec 26, 2014	21.63	21.68	21.59	21.60
5686	NYSE	TY	Wed, Dec 24, 2014	21.69	21.69	21.51	21.59
5685	NYSE	TY	Tue, Dec 23, 2014	21.58	21.59	21.46	21.56
5684	NYSE	TY	Mon, Dec 22, 2014	21.40	21.48	21.36	21.42
5683	NYSE	TY	Fri, Dec 19, 2014	21.38	21.47	21.36	21.37
5682	NYSE	TY	Thu, Dec 18, 2014	21.05	21.33	21.03	21.32
5681	NYSE	TY	Wed, Dec 17, 2014	20.40	20.88	20.40	20.84
5680	NYSE	TY	Tue, Dec 16, 2014	20.48	20.84	20.44	20.50
5679	NYSE	TY	Mon, Dec 15, 2014	20.80	20.87	20.51	20.58
5678	NYSE	TY	Fri, Dec 12, 2014	20.91	21.02	20.76	20.76
5677	NYSE	TY	Thu, Dec 11, 2014	20.99	21.28	20.99	21.04
5676	NYSE	TY	Wed, Dec 10, 2014	21.44	21.45	21.17	21.17
5675	NYSE	TY	Tue, Dec 9, 2014	21.40	21.49	21.31	21.49
5674	NYSE	TY	Mon, Dec 8, 2014	21.62	21.65	21.48	21.50
5673	NYSE	TY	Fri, Dec 5, 2014	21.62	21.66	21.57	21.59
5672	NYSE	TY	Thu, Dec 4, 2014	21.63	21.70	21.55	21.58
5671	NYSE	TY	Wed, Dec 3, 2014	21.59	21.70	21.57	21.68
5670	NYSE	TY	Tue, Dec 2, 2014	21.49	21.61	21.49	21.58
5669	NYSE	TY	Mon, Dec 1, 2014	21.54	21.54	21.41	21.51
5668	NYSE	TY	Fri, Nov 28, 2014	21.68	21.73	21.57	21.58
5667	NYSE	TY	Wed, Nov 26, 2014	21.68	21.70	21.66	21.68
5666	NYSE	TY	Tue, Nov 25, 2014	21.67	21.70	21.61	21.67
5665	NYSE	TY	Mon, Nov 24, 2014	21.60	21.66	21.60	21.62
5664	NYSE	TY	Fri, Nov 21, 2014	21.63	21.71	21.55	21.60
5663	NYSE	TY	Thu, Nov 20, 2014	21.41	21.53	21.41	21.52
5662	NYSE	TY	Wed, Nov 19, 2014	21.46	21.52	21.43	21.48
5661	NYSE	TY	Tue, Nov 18, 2014	21.40	21.55	21.40	21.53
5660	NYSE	TY	Mon, Nov 17, 2014	21.41	21.42	21.33	21.36
5659	NYSE	TY	Fri, Nov 14, 2014	21.32	21.43	21.32	21.42
5658	NYSE	TY	Thu, Nov 13, 2014	21.38	21.46	21.37	21.43
5657	NYSE	TY	Wed, Nov 12, 2014	21.39	21.43	21.34	21.36
5656	NYSE	TY	Tue, Nov 11, 2014	21.42	21.48	21.38	21.41
5655	NYSE	TY	Mon, Nov 10, 2014	21.33	21.42	21.33	21.40
5654	NYSE	TY	Fri, Nov 7, 2014	21.39	21.41	21.35	21.37
5653	NYSE	TY	Thu, Nov 6, 2014	21.33	21.44	21.30	21.40
5652	NYSE	TY	Wed, Nov 5, 2014	21.32	21.35	21.27	21.33
5651	NYSE	TY	Tue, Nov 4, 2014	21.38	21.38	21.22	21.23
5650	NYSE	TY	Mon, Nov 3, 2014	21.22	21.44	21.18	21.43
5649	NYSE	TY	Fri, Oct 31, 2014	21.12	21.25	21.12	21.19
5648	NYSE	TY	Thu, Oct 30, 2014	20.91	21.04	20.84	20.96
5647	NYSE	TY	Wed, Oct 29, 2014	20.89	20.97	20.80	20.91
5646	NYSE	TY	Tue, Oct 28, 2014	20.75	20.91	20.71	20.89
5645	NYSE	TY	Mon, Oct 27, 2014	20.75	20.75	20.60	20.75
5644	NYSE	TY	Fri, Oct 24, 2014	20.74	20.81	20.65	20.80
5643	NYSE	TY	Thu, Oct 23, 2014	20.60	20.84	20.60	20.72
5642	NYSE	TY	Wed, Oct 22, 2014	20.63	20.71	20.46	20.48
5641	NYSE	TY	Tue, Oct 21, 2014	20.41	20.67	20.34	20.63
5640	NYSE	TY	Mon, Oct 20, 2014	20.11	20.24	20.02	20.23
5639	NYSE	TY	Fri, Oct 17, 2014	19.89	20.17	19.85	20.06
5638	NYSE	TY	Thu, Oct 16, 2014	19.34	19.82	19.25	19.65
5637	NYSE	TY	Wed, Oct 15, 2014	19.54	19.64	19.12	19.60
5636	NYSE	TY	Tue, Oct 14, 2014	19.85	20.00	19.73	19.79
5635	NYSE	TY	Mon, Oct 13, 2014	20.15	20.20	19.81	19.81
5634	NYSE	TY	Fri, Oct 10, 2014	20.38	20.46	20.20	20.20
5633	NYSE	TY	Thu, Oct 9, 2014	20.69	20.71	20.40	20.43
5632	NYSE	TY	Wed, Oct 8, 2014	20.46	20.79	20.40	20.74
5631	NYSE	TY	Tue, Oct 7, 2014	20.72	20.72	20.48	20.50
5630	NYSE	TY	Mon, Oct 6, 2014	20.92	20.92	20.71	20.76
5629	NYSE	TY	Fri, Oct 3, 2014	20.60	20.86	20.60	20.83
5628	NYSE	TY	Thu, Oct 2, 2014	20.58	20.62	20.37	20.51
5627	NYSE	TY	Wed, Oct 1, 2014	20.82	20.82	20.57	20.60
5626	NYSE	TY	Tue, Sep 30, 2014	20.82	20.97	20.80	20.87
5625	NYSE	TY	Mon, Sep 29, 2014	20.82	20.88	20.78	20.83
5624	NYSE	TY	Fri, Sep 26, 2014	20.80	20.98	20.78	20.94
5623	NYSE	TY	Thu, Sep 25, 2014	20.93	20.99	20.76	20.76
5622	NYSE	TY	Wed, Sep 24, 2014	21.02	21.09	20.93	21.08
5621	NYSE	TY	Tue, Sep 23, 2014	20.97	21.05	20.95	20.99
5620	NYSE	TY	Mon, Sep 22, 2014	21.16	21.16	20.97	21.03
5619	NYSE	TY	Fri, Sep 19, 2014	21.21	21.27	21.16	21.19
5618	NYSE	TY	Thu, Sep 18, 2014	21.21	21.28	21.18	21.18
5617	NYSE	TY	Wed, Sep 17, 2014	21.14	21.23	21.05	21.12
5616	NYSE	TY	Tue, Sep 16, 2014	20.97	21.18	20.96	21.12
5615	NYSE	TY	Mon, Sep 15, 2014	20.99	21.02	20.96	20.99
5614	NYSE	TY	Fri, Sep 12, 2014	21.13	21.14	21.01	21.01
5613	NYSE	TY	Thu, Sep 11, 2014	21.14	21.18	21.10	21.18
5612	NYSE	TY	Wed, Sep 10, 2014	21.23	21.33	21.22	21.33
5611	NYSE	TY	Tue, Sep 9, 2014	21.37	21.37	21.22	21.23
5610	NYSE	TY	Mon, Sep 8, 2014	21.48	21.48	21.35	21.38
5609	NYSE	TY	Fri, Sep 5, 2014	21.37	21.47	21.34	21.46
5608	NYSE	TY	Thu, Sep 4, 2014	21.41	21.54	21.34	21.37
5607	NYSE	TY	Wed, Sep 3, 2014	21.48	21.50	21.40	21.42
5606	NYSE	TY	Tue, Sep 2, 2014	21.43	21.47	21.42	21.45
5605	NYSE	TY	Fri, Aug 29, 2014	21.39	21.46	21.35	21.45
5604	NYSE	TY	Thu, Aug 28, 2014	21.33	21.44	21.32	21.35
5603	NYSE	TY	Wed, Aug 27, 2014	21.35	21.43	21.34	21.38
5602	NYSE	TY	Tue, Aug 26, 2014	21.43	21.48	21.39	21.39
5601	NYSE	TY	Mon, Aug 25, 2014	21.41	21.45	21.38	21.43
5600	NYSE	TY	Fri, Aug 22, 2014	21.39	21.39	21.31	21.36
5599	NYSE	TY	Thu, Aug 21, 2014	21.33	21.40	21.32	21.37
5598	NYSE	TY	Wed, Aug 20, 2014	21.20	21.31	21.19	21.31
5597	NYSE	TY	Tue, Aug 19, 2014	21.12	21.23	21.12	21.22
5596	NYSE	TY	Mon, Aug 18, 2014	21.00	21.15	21.00	21.13
5595	NYSE	TY	Fri, Aug 15, 2014	20.98	21.07	20.86	20.96
5594	NYSE	TY	Thu, Aug 14, 2014	20.89	20.98	20.89	20.95
5593	NYSE	TY	Wed, Aug 13, 2014	20.78	20.93	20.78	20.89
5592	NYSE	TY	Tue, Aug 12, 2014	20.81	20.81	20.73	20.75
5591	NYSE	TY	Mon, Aug 11, 2014	20.67	20.88	20.67	20.84
5590	NYSE	TY	Fri, Aug 8, 2014	20.51	20.69	20.49	20.67
5589	NYSE	TY	Thu, Aug 7, 2014	20.58	20.64	20.48	20.49
5588	NYSE	TY	Wed, Aug 6, 2014	20.51	20.66	20.50	20.56
5587	NYSE	TY	Tue, Aug 5, 2014	20.71	20.74	20.52	20.53
5586	NYSE	TY	Mon, Aug 4, 2014	20.65	20.82	20.65	20.78
5585	NYSE	TY	Fri, Aug 1, 2014	20.70	20.82	20.61	20.64
5584	NYSE	TY	Thu, Jul 31, 2014	21.04	21.05	20.77	20.80
5583	NYSE	TY	Wed, Jul 30, 2014	21.18	21.18	21.09	21.13
5582	NYSE	TY	Tue, Jul 29, 2014	21.18	21.24	21.16	21.16
5581	NYSE	TY	Mon, Jul 28, 2014	21.13	21.19	21.05	21.15
5580	NYSE	TY	Fri, Jul 25, 2014	21.16	21.17	21.10	21.11
5579	NYSE	TY	Thu, Jul 24, 2014	21.15	21.24	21.15	21.20
5578	NYSE	TY	Wed, Jul 23, 2014	21.11	21.23	21.11	21.22
5577	NYSE	TY	Tue, Jul 22, 2014	21.10	21.18	21.10	21.13
5576	NYSE	TY	Mon, Jul 21, 2014	21.07	21.12	21.02	21.09
5575	NYSE	TY	Fri, Jul 18, 2014	20.95	21.14	20.95	21.12
5574	NYSE	TY	Thu, Jul 17, 2014	21.04	21.14	20.95	20.95
5573	NYSE	TY	Wed, Jul 16, 2014	21.14	21.19	21.09	21.10
5572	NYSE	TY	Tue, Jul 15, 2014	21.11	21.14	21.04	21.11
5571	NYSE	TY	Mon, Jul 14, 2014	21.07	21.18	21.07	21.11
5570	NYSE	TY	Fri, Jul 11, 2014	21.00	21.06	20.97	21.04
5569	NYSE	TY	Thu, Jul 10, 2014	20.91	21.04	20.77	21.02
5568	NYSE	TY	Wed, Jul 9, 2014	21.01	21.09	21.01	21.06
5567	NYSE	TY	Tue, Jul 8, 2014	21.08	21.09	20.95	20.99
5566	NYSE	TY	Mon, Jul 7, 2014	21.08	21.14	21.04	21.10
5565	NYSE	TY	Thu, Jul 3, 2014	21.07	21.14	21.07	21.14
5564	NYSE	TY	Wed, Jul 2, 2014	21.11	21.12	21.02	21.05
5563	NYSE	TY	Tue, Jul 1, 2014	21.00	21.15	21.00	21.11
5562	NYSE	TY	Mon, Jun 30, 2014	20.94	21.04	20.94	20.98
5561	NYSE	TY	Fri, Jun 27, 2014	20.81	21.00	20.81	20.99
5560	NYSE	TY	Thu, Jun 26, 2014	20.91	20.94	20.82	20.91
5559	NYSE	TY	Wed, Jun 25, 2014	20.84	20.96	20.81	20.96
5558	NYSE	TY	Tue, Jun 24, 2014	20.95	20.97	20.83	20.86
5557	NYSE	TY	Mon, Jun 23, 2014	20.96	20.96	20.87	20.92
5556	NYSE	TY	Fri, Jun 20, 2014	20.87	20.96	20.87	20.96
5555	NYSE	TY	Thu, Jun 19, 2014	20.84	20.87	20.80	20.87
5554	NYSE	TY	Wed, Jun 18, 2014	20.70	20.82	20.68	20.81
5553	NYSE	TY	Tue, Jun 17, 2014	20.70	20.73	20.65	20.72
5552	NYSE	TY	Mon, Jun 16, 2014	20.67	20.76	20.66	20.70
5551	NYSE	TY	Fri, Jun 13, 2014	20.65	20.71	20.64	20.66
5550	NYSE	TY	Thu, Jun 12, 2014	20.73	20.74	20.63	20.66
5549	NYSE	TY	Wed, Jun 11, 2014	20.93	20.94	20.87	20.92
5548	NYSE	TY	Tue, Jun 10, 2014	20.94	20.98	20.91	20.98
5547	NYSE	TY	Mon, Jun 9, 2014	20.94	21.04	20.92	20.98
5546	NYSE	TY	Fri, Jun 6, 2014	20.90	20.99	20.88	20.97
5545	NYSE	TY	Thu, Jun 5, 2014	20.73	20.87	20.72	20.86
5544	NYSE	TY	Wed, Jun 4, 2014	20.69	20.73	20.66	20.69
5543	NYSE	TY	Tue, Jun 3, 2014	20.76	20.76	20.65	20.70
5542	NYSE	TY	Mon, Jun 2, 2014	20.76	20.79	20.70	20.77
5541	NYSE	TY	Fri, May 30, 2014	20.68	20.74	20.68	20.74
5540	NYSE	TY	Thu, May 29, 2014	20.68	20.74	20.61	20.71
5539	NYSE	TY	Wed, May 28, 2014	20.68	20.71	20.65	20.67
5538	NYSE	TY	Tue, May 27, 2014	20.55	20.71	20.55	20.69
5537	NYSE	TY	Fri, May 23, 2014	20.46	20.62	20.45	20.55
5536	NYSE	TY	Thu, May 22, 2014	20.40	20.50	20.39	20.49
5535	NYSE	TY	Wed, May 21, 2014	20.32	20.42	20.32	20.40
5534	NYSE	TY	Tue, May 20, 2014	20.36	20.38	20.23	20.28
5533	NYSE	TY	Mon, May 19, 2014	20.27	20.43	20.27	20.39
5532	NYSE	TY	Fri, May 16, 2014	20.23	20.37	20.20	20.36
5531	NYSE	TY	Thu, May 15, 2014	20.36	20.36	20.14	20.22
5530	NYSE	TY	Wed, May 14, 2014	20.44	20.44	20.35	20.36
5529	NYSE	TY	Tue, May 13, 2014	20.50	20.55	20.45	20.45
5528	NYSE	TY	Mon, May 12, 2014	20.31	20.46	20.31	20.46
5527	NYSE	TY	Fri, May 9, 2014	20.31	20.33	20.25	20.28
5526	NYSE	TY	Thu, May 8, 2014	20.26	20.42	20.24	20.29
5525	NYSE	TY	Wed, May 7, 2014	20.24	20.30	20.19	20.30
5524	NYSE	TY	Tue, May 6, 2014	20.31	20.31	20.15	20.20
5523	NYSE	TY	Mon, May 5, 2014	20.26	20.34	20.17	20.34
5522	NYSE	TY	Fri, May 2, 2014	20.30	20.38	20.20	20.30
5521	NYSE	TY	Thu, May 1, 2014	20.27	20.34	20.25	20.31
5520	NYSE	TY	Wed, Apr 30, 2014	20.20	20.30	20.19	20.29
5519	NYSE	TY	Tue, Apr 29, 2014	20.20	20.25	20.19	20.24
5518	NYSE	TY	Mon, Apr 28, 2014	20.18	20.24	20.01	20.14
5517	NYSE	TY	Fri, Apr 25, 2014	20.14	20.17	20.07	20.13
5516	NYSE	TY	Thu, Apr 24, 2014	20.26	20.27	20.03	20.22
5515	NYSE	TY	Wed, Apr 23, 2014	20.19	20.25	20.15	20.20
5514	NYSE	TY	Tue, Apr 22, 2014	20.20	20.30	20.19	20.22
5513	NYSE	TY	Mon, Apr 21, 2014	20.10	20.19	20.05	20.15
5512	NYSE	TY	Thu, Apr 17, 2014	20.06	20.17	20.03	20.06
5511	NYSE	TY	Wed, Apr 16, 2014	20.01	20.10	19.94	20.08
5510	NYSE	TY	Tue, Apr 15, 2014	19.80	19.97	19.70	19.93
5509	NYSE	TY	Mon, Apr 14, 2014	19.71	19.84	19.68	19.82
5508	NYSE	TY	Fri, Apr 11, 2014	19.72	19.81	19.67	19.68
5507	NYSE	TY	Thu, Apr 10, 2014	20.03	20.07	19.75	19.79
5506	NYSE	TY	Wed, Apr 9, 2014	19.95	20.06	19.87	20.06
5505	NYSE	TY	Tue, Apr 8, 2014	19.83	19.93	19.81	19.86
5504	NYSE	TY	Mon, Apr 7, 2014	19.99	19.99	19.79	19.85
5503	NYSE	TY	Fri, Apr 4, 2014	20.21	20.27	19.97	20.01
5502	NYSE	TY	Thu, Apr 3, 2014	20.17	20.20	20.12	20.18
5501	NYSE	TY	Wed, Apr 2, 2014	20.14	20.17	20.10	20.17
5500	NYSE	TY	Tue, Apr 1, 2014	20.08	20.17	20.06	20.12
5499	NYSE	TY	Mon, Mar 31, 2014	19.93	20.09	19.93	20.08
5498	NYSE	TY	Fri, Mar 28, 2014	19.82	20.00	19.82	19.93
5497	NYSE	TY	Thu, Mar 27, 2014	19.86	19.88	19.77	19.83
5496	NYSE	TY	Wed, Mar 26, 2014	20.05	20.06	19.86	19.86
5495	NYSE	TY	Tue, Mar 25, 2014	20.02	20.03	19.90	19.99
5494	NYSE	TY	Mon, Mar 24, 2014	19.94	19.94	19.81	19.89
5493	NYSE	TY	Fri, Mar 21, 2014	19.98	20.02	19.88	19.88
5492	NYSE	TY	Thu, Mar 20, 2014	19.82	19.96	19.78	19.96
5491	NYSE	TY	Wed, Mar 19, 2014	19.92	19.92	19.78	19.84
5490	NYSE	TY	Tue, Mar 18, 2014	19.82	19.93	19.82	19.91
5489	NYSE	TY	Mon, Mar 17, 2014	19.68	19.83	19.68	19.80
5488	NYSE	TY	Fri, Mar 14, 2014	19.58	19.72	19.58	19.63
5487	NYSE	TY	Thu, Mar 13, 2014	19.81	19.86	19.61	19.63
5486	NYSE	TY	Wed, Mar 12, 2014	19.93	19.97	19.89	19.94
5485	NYSE	TY	Tue, Mar 11, 2014	20.05	20.09	19.94	19.98
5484	NYSE	TY	Mon, Mar 10, 2014	20.07	20.07	20.01	20.03
5483	NYSE	TY	Fri, Mar 7, 2014	20.12	20.16	20.05	20.09
5482	NYSE	TY	Thu, Mar 6, 2014	20.11	20.17	20.11	20.11
5481	NYSE	TY	Wed, Mar 5, 2014	20.05	20.13	20.02	20.10
5480	NYSE	TY	Tue, Mar 4, 2014	19.90	20.09	19.90	20.07
5479	NYSE	TY	Mon, Mar 3, 2014	19.75	20.00	19.69	19.75
5478	NYSE	TY	Fri, Feb 28, 2014	19.83	19.94	19.78	19.87
5477	NYSE	TY	Thu, Feb 27, 2014	19.70	19.83	19.69	19.83
5476	NYSE	TY	Wed, Feb 26, 2014	19.74	19.79	19.69	19.74
5475	NYSE	TY	Tue, Feb 25, 2014	19.76	19.81	19.65	19.71
5474	NYSE	TY	Mon, Feb 24, 2014	19.67	19.84	19.66	19.76
5473	NYSE	TY	Fri, Feb 21, 2014	19.68	19.73	19.65	19.67
5472	NYSE	TY	Thu, Feb 20, 2014	19.55	19.70	19.55	19.66
5471	NYSE	TY	Wed, Feb 19, 2014	19.67	19.77	19.53	19.54
5470	NYSE	TY	Tue, Feb 18, 2014	19.65	19.71	19.63	19.68
5469	NYSE	TY	Fri, Feb 14, 2014	19.56	19.73	19.56	19.65
5468	NYSE	TY	Thu, Feb 13, 2014	19.41	19.63	19.39	19.58
5467	NYSE	TY	Wed, Feb 12, 2014	19.53	19.56	19.48	19.48
5466	NYSE	TY	Tue, Feb 11, 2014	19.30	19.49	19.30	19.48
5465	NYSE	TY	Mon, Feb 10, 2014	19.23	19.33	19.23	19.29
5464	NYSE	TY	Fri, Feb 7, 2014	19.16	19.31	19.15	19.30
5463	NYSE	TY	Thu, Feb 6, 2014	19.01	19.15	19.01	19.14
5462	NYSE	TY	Wed, Feb 5, 2014	18.98	19.03	18.90	18.99
5461	NYSE	TY	Tue, Feb 4, 2014	18.98	19.08	18.98	19.04
5460	NYSE	TY	Mon, Feb 3, 2014	19.26	19.28	18.75	18.95
5459	NYSE	TY	Fri, Jan 31, 2014	19.14	19.33	19.11	19.24
5458	NYSE	TY	Thu, Jan 30, 2014	19.26	19.39	19.24	19.33
5457	NYSE	TY	Wed, Jan 29, 2014	19.22	19.31	19.13	19.15
5456	NYSE	TY	Tue, Jan 28, 2014	19.29	19.39	19.28	19.34
5455	NYSE	TY	Mon, Jan 27, 2014	19.38	19.56	19.24	19.31
5454	NYSE	TY	Fri, Jan 24, 2014	19.63	19.63	19.36	19.41
5453	NYSE	TY	Thu, Jan 23, 2014	19.78	19.78	19.62	19.68
5452	NYSE	TY	Wed, Jan 22, 2014	19.87	19.87	19.75	19.84
5451	NYSE	TY	Tue, Jan 21, 2014	19.86	19.93	19.75	19.85
5450	NYSE	TY	Fri, Jan 17, 2014	19.86	19.89	19.81	19.85
5449	NYSE	TY	Thu, Jan 16, 2014	19.85	19.90	19.79	19.90
5448	NYSE	TY	Wed, Jan 15, 2014	19.79	19.87	19.79	19.87
5447	NYSE	TY	Tue, Jan 14, 2014	19.64	19.80	19.64	19.75
5446	NYSE	TY	Mon, Jan 13, 2014	19.85	19.90	19.60	19.61
5445	NYSE	TY	Fri, Jan 10, 2014	19.85	19.89	19.83	19.89
5444	NYSE	TY	Thu, Jan 9, 2014	19.93	19.93	19.82	19.85
5443	NYSE	TY	Wed, Jan 8, 2014	19.87	19.92	19.85	19.87
5442	NYSE	TY	Tue, Jan 7, 2014	19.85	19.92	19.83	19.89
5441	NYSE	TY	Mon, Jan 6, 2014	19.82	19.85	19.80	19.83
5440	NYSE	TY	Fri, Jan 3, 2014	19.84	19.86	19.75	19.82
5439	NYSE	TY	Thu, Jan 2, 2014	19.90	19.91	19.82	19.83
5438	NYSE	TY	Tue, Dec 31, 2013	19.93	20.05	19.92	19.98
5437	NYSE	TY	Mon, Dec 30, 2013	20.17	20.17	19.92	19.95
5436	NYSE	TY	Fri, Dec 27, 2013	20.22	20.24	20.10	20.15
5435	NYSE	TY	Thu, Dec 26, 2013	20.22	20.24	20.14	20.23
5434	NYSE	TY	Tue, Dec 24, 2013	19.96	20.19	19.96	20.19
5433	NYSE	TY	Mon, Dec 23, 2013	19.72	19.87	19.69	19.85
5432	NYSE	TY	Fri, Dec 20, 2013	19.45	19.63	19.45	19.61
5431	NYSE	TY	Thu, Dec 19, 2013	19.42	19.45	19.34	19.45
5430	NYSE	TY	Wed, Dec 18, 2013	19.15	19.48	19.09	19.46
5429	NYSE	TY	Tue, Dec 17, 2013	19.20	19.21	19.11	19.15
5428	NYSE	TY	Mon, Dec 16, 2013	19.19	19.31	19.19	19.22
5427	NYSE	TY	Fri, Dec 13, 2013	19.16	19.21	19.13	19.16
5426	NYSE	TY	Thu, Dec 12, 2013	19.27	19.27	19.15	19.21
5425	NYSE	TY	Wed, Dec 11, 2013	19.54	19.55	19.35	19.38
5424	NYSE	TY	Tue, Dec 10, 2013	19.55	19.60	19.51	19.56
5423	NYSE	TY	Mon, Dec 9, 2013	19.54	19.63	19.54	19.58
5422	NYSE	TY	Fri, Dec 6, 2013	19.46	19.60	19.46	19.60
5421	NYSE	TY	Thu, Dec 5, 2013	19.36	19.38	19.32	19.38
5420	NYSE	TY	Wed, Dec 4, 2013	19.38	19.47	19.30	19.40
5419	NYSE	TY	Tue, Dec 3, 2013	19.49	19.50	19.35	19.40
5418	NYSE	TY	Mon, Dec 2, 2013	19.50	19.61	19.45	19.51
5417	NYSE	TY	Fri, Nov 29, 2013	19.45	19.53	19.45	19.49
5416	NYSE	TY	Wed, Nov 27, 2013	19.46	19.53	19.46	19.53
5415	NYSE	TY	Tue, Nov 26, 2013	19.45	19.53	19.45	19.48
5414	NYSE	TY	Mon, Nov 25, 2013	19.49	19.52	19.45	19.46
5413	NYSE	TY	Fri, Nov 22, 2013	19.37	19.48	19.37	19.46
5412	NYSE	TY	Thu, Nov 21, 2013	19.29	19.43	19.29	19.42
5411	NYSE	TY	Wed, Nov 20, 2013	19.36	19.40	19.25	19.27
5410	NYSE	TY	Tue, Nov 19, 2013	19.40	19.43	19.32	19.32
5409	NYSE	TY	Mon, Nov 18, 2013	19.47	19.49	19.40	19.40
5408	NYSE	TY	Fri, Nov 15, 2013	19.43	19.46	19.40	19.45
5407	NYSE	TY	Thu, Nov 14, 2013	19.29	19.42	19.29	19.42
5406	NYSE	TY	Wed, Nov 13, 2013	19.08	19.31	19.08	19.31
5405	NYSE	TY	Tue, Nov 12, 2013	19.23	19.23	19.15	19.20
5404	NYSE	TY	Mon, Nov 11, 2013	19.21	19.29	19.19	19.25
5403	NYSE	TY	Fri, Nov 8, 2013	19.02	19.25	19.02	19.25
5402	NYSE	TY	Thu, Nov 7, 2013	19.29	19.29	19.07	19.07
5401	NYSE	TY	Wed, Nov 6, 2013	19.29	19.30	19.23	19.25
5400	NYSE	TY	Tue, Nov 5, 2013	19.27	19.27	19.16	19.23
5399	NYSE	TY	Mon, Nov 4, 2013	19.30	19.30	19.20	19.29
5398	NYSE	TY	Fri, Nov 1, 2013	19.12	19.16	19.08	19.15
5397	NYSE	TY	Thu, Oct 31, 2013	19.11	19.20	19.10	19.11
5396	NYSE	TY	Wed, Oct 30, 2013	19.20	19.21	19.11	19.14
5395	NYSE	TY	Tue, Oct 29, 2013	19.13	19.25	19.13	19.21
5394	NYSE	TY	Mon, Oct 28, 2013	19.10	19.18	19.07	19.11
5393	NYSE	TY	Fri, Oct 25, 2013	19.00	19.07	19.00	19.06
5392	NYSE	TY	Thu, Oct 24, 2013	18.94	19.02	18.93	18.99
5391	NYSE	TY	Wed, Oct 23, 2013	18.88	18.95	18.87	18.92
5390	NYSE	TY	Tue, Oct 22, 2013	18.97	19.09	18.95	18.96
5389	NYSE	TY	Mon, Oct 21, 2013	18.92	18.99	18.92	18.96
5388	NYSE	TY	Fri, Oct 18, 2013	18.90	19.00	18.90	18.96
5387	NYSE	TY	Thu, Oct 17, 2013	18.61	18.83	18.60	18.82
5386	NYSE	TY	Wed, Oct 16, 2013	18.50	18.68	18.50	18.64
5385	NYSE	TY	Tue, Oct 15, 2013	18.56	18.56	18.44	18.44
5384	NYSE	TY	Mon, Oct 14, 2013	18.46	18.58	18.40	18.53
5383	NYSE	TY	Fri, Oct 11, 2013	18.35	18.56	18.35	18.49
5382	NYSE	TY	Thu, Oct 10, 2013	18.21	18.45	18.21	18.42
5381	NYSE	TY	Wed, Oct 9, 2013	18.03	18.10	18.01	18.10
5380	NYSE	TY	Tue, Oct 8, 2013	18.21	18.27	18.03	18.06
5379	NYSE	TY	Mon, Oct 7, 2013	18.32	18.35	18.25	18.26
5378	NYSE	TY	Fri, Oct 4, 2013	18.40	18.44	18.34	18.42
5377	NYSE	TY	Thu, Oct 3, 2013	18.39	18.39	18.21	18.31
5376	NYSE	TY	Wed, Oct 2, 2013	18.37	18.41	18.26	18.38
5375	NYSE	TY	Tue, Oct 1, 2013	18.40	18.45	18.34	18.40
5374	NYSE	TY	Mon, Sep 30, 2013	18.36	18.36	18.26	18.32
5373	NYSE	TY	Fri, Sep 27, 2013	18.47	18.47	18.40	18.42
5372	NYSE	TY	Thu, Sep 26, 2013	18.45	18.56	18.45	18.53
5371	NYSE	TY	Wed, Sep 25, 2013	18.53	18.53	18.43	18.48
5370	NYSE	TY	Tue, Sep 24, 2013	18.61	18.61	18.43	18.45
5369	NYSE	TY	Mon, Sep 23, 2013	18.60	18.60	18.39	18.45
5368	NYSE	TY	Fri, Sep 20, 2013	18.68	18.70	18.58	18.60
5367	NYSE	TY	Thu, Sep 19, 2013	18.79	18.80	18.66	18.73
5366	NYSE	TY	Wed, Sep 18, 2013	18.50	18.72	18.45	18.67
5365	NYSE	TY	Tue, Sep 17, 2013	18.50	18.53	18.36	18.45
5364	NYSE	TY	Mon, Sep 16, 2013	18.54	18.57	18.42	18.47
5363	NYSE	TY	Fri, Sep 13, 2013	18.24	18.66	18.24	18.31
5362	NYSE	TY	Thu, Sep 12, 2013	18.37	18.48	18.24	18.28
5361	NYSE	TY	Wed, Sep 11, 2013	18.61	18.65	18.49	18.57
5360	NYSE	TY	Tue, Sep 10, 2013	18.59	18.63	18.52	18.56
5359	NYSE	TY	Mon, Sep 9, 2013	18.31	18.52	18.28	18.49
5358	NYSE	TY	Fri, Sep 6, 2013	18.27	18.41	18.24	18.32
5357	NYSE	TY	Thu, Sep 5, 2013	18.25	18.37	18.25	18.29
5356	NYSE	TY	Wed, Sep 4, 2013	18.24	18.38	18.12	18.27
5355	NYSE	TY	Tue, Sep 3, 2013	18.30	18.37	18.18	18.21
5354	NYSE	TY	Fri, Aug 30, 2013	18.09	18.20	18.09	18.19
5353	NYSE	TY	Thu, Aug 29, 2013	18.03	18.20	18.03	18.14
5352	NYSE	TY	Wed, Aug 28, 2013	17.99	18.17	17.99	18.07
5351	NYSE	TY	Tue, Aug 27, 2013	18.28	18.28	18.04	18.06
5350	NYSE	TY	Mon, Aug 26, 2013	18.44	18.50	18.38	18.38
5349	NYSE	TY	Fri, Aug 23, 2013	18.35	18.42	18.30	18.42
5348	NYSE	TY	Thu, Aug 22, 2013	18.16	18.35	18.16	18.35
5347	NYSE	TY	Wed, Aug 21, 2013	18.13	18.30	18.12	18.13
5346	NYSE	TY	Tue, Aug 20, 2013	18.19	18.32	18.17	18.29
5345	NYSE	TY	Mon, Aug 19, 2013	18.22	18.35	18.22	18.22
5344	NYSE	TY	Fri, Aug 16, 2013	18.41	18.42	18.24	18.32
5343	NYSE	TY	Thu, Aug 15, 2013	18.49	18.49	18.34	18.37
5342	NYSE	TY	Wed, Aug 14, 2013	18.70	18.70	18.50	18.59
5341	NYSE	TY	Tue, Aug 13, 2013	18.66	18.70	18.60	18.66
5340	NYSE	TY	Mon, Aug 12, 2013	18.61	18.70	18.50	18.63
5339	NYSE	TY	Fri, Aug 9, 2013	18.80	18.80	18.63	18.67
5338	NYSE	TY	Thu, Aug 8, 2013	18.71	18.77	18.66	18.73
5337	NYSE	TY	Wed, Aug 7, 2013	18.61	18.67	18.59	18.66
5336	NYSE	TY	Tue, Aug 6, 2013	18.72	18.75	18.67	18.68
5335	NYSE	TY	Mon, Aug 5, 2013	18.79	18.85	18.78	18.78
5334	NYSE	TY	Fri, Aug 2, 2013	18.63	18.87	18.63	18.84
5333	NYSE	TY	Thu, Aug 1, 2013	18.74	18.91	18.74	18.88
5332	NYSE	TY	Wed, Jul 31, 2013	18.74	18.84	18.67	18.68
5331	NYSE	TY	Tue, Jul 30, 2013	18.65	18.72	18.61	18.67
5330	NYSE	TY	Mon, Jul 29, 2013	18.75	18.75	18.59	18.61
5329	NYSE	TY	Fri, Jul 26, 2013	18.55	18.66	18.51	18.66
5328	NYSE	TY	Thu, Jul 25, 2013	18.60	18.69	18.55	18.65
5327	NYSE	TY	Wed, Jul 24, 2013	18.78	18.78	18.59	18.59
5326	NYSE	TY	Tue, Jul 23, 2013	18.77	18.79	18.68	18.72
5325	NYSE	TY	Mon, Jul 22, 2013	18.65	18.75	18.65	18.69
5324	NYSE	TY	Fri, Jul 19, 2013	18.75	18.75	18.62	18.66
5323	NYSE	TY	Thu, Jul 18, 2013	18.66	18.75	18.66	18.71
5322	NYSE	TY	Wed, Jul 17, 2013	18.59	18.66	18.59	18.66
5321	NYSE	TY	Tue, Jul 16, 2013	18.58	18.64	18.48	18.57
5320	NYSE	TY	Mon, Jul 15, 2013	18.50	18.73	18.50	18.64
5319	NYSE	TY	Fri, Jul 12, 2013	18.59	18.59	18.47	18.51
5318	NYSE	TY	Thu, Jul 11, 2013	18.37	18.51	18.37	18.51
5317	NYSE	TY	Wed, Jul 10, 2013	18.24	18.50	18.21	18.29
5316	NYSE	TY	Tue, Jul 9, 2013	18.23	18.27	18.18	18.27
5315	NYSE	TY	Mon, Jul 8, 2013	18.04	18.20	18.04	18.15
5314	NYSE	TY	Fri, Jul 5, 2013	18.01	18.13	17.98	18.05
5313	NYSE	TY	Wed, Jul 3, 2013	17.94	18.01	17.81	18.00
5312	NYSE	TY	Tue, Jul 2, 2013	18.02	18.08	17.91	17.96
5311	NYSE	TY	Mon, Jul 1, 2013	17.92	18.09	17.92	17.97
5310	NYSE	TY	Fri, Jun 28, 2013	17.82	17.94	17.70	17.90
5309	NYSE	TY	Thu, Jun 27, 2013	17.87	17.95	17.81	17.84
5308	NYSE	TY	Wed, Jun 26, 2013	17.83	17.86	17.75	17.85
5307	NYSE	TY	Tue, Jun 25, 2013	17.78	17.78	17.49	17.64
5306	NYSE	TY	Mon, Jun 24, 2013	17.56	17.56	17.22	17.39
5305	NYSE	TY	Fri, Jun 21, 2013	17.80	17.80	17.55	17.67
5304	NYSE	TY	Thu, Jun 20, 2013	17.97	17.97	17.66	17.70
5303	NYSE	TY	Wed, Jun 19, 2013	18.13	18.19	17.95	17.99
5302	NYSE	TY	Tue, Jun 18, 2013	18.13	18.24	18.13	18.21
5301	NYSE	TY	Mon, Jun 17, 2013	17.98	18.20	17.98	18.14
5300	NYSE	TY	Fri, Jun 14, 2013	18.01	18.11	17.90	17.95
5299	NYSE	TY	Thu, Jun 13, 2013	17.97	18.04	17.82	18.03
5298	NYSE	TY	Wed, Jun 12, 2013	18.32	18.34	18.03	18.07
5297	NYSE	TY	Tue, Jun 11, 2013	18.30	18.36	18.21	18.22
5296	NYSE	TY	Mon, Jun 10, 2013	18.41	18.49	18.37	18.43
5295	NYSE	TY	Fri, Jun 7, 2013	18.29	18.47	18.29	18.41
5294	NYSE	TY	Thu, Jun 6, 2013	18.07	18.26	18.07	18.26
5293	NYSE	TY	Wed, Jun 5, 2013	18.25	18.37	18.09	18.11
5292	NYSE	TY	Tue, Jun 4, 2013	18.50	18.53	17.96	18.35
5291	NYSE	TY	Mon, Jun 3, 2013	18.34	18.45	18.25	18.40
5290	NYSE	TY	Fri, May 31, 2013	18.46	18.60	18.39	18.39
5289	NYSE	TY	Thu, May 30, 2013	18.41	18.65	18.41	18.56
5288	NYSE	TY	Wed, May 29, 2013	18.49	18.63	18.30	18.48
5287	NYSE	TY	Tue, May 28, 2013	18.66	18.80	18.59	18.66
5286	NYSE	TY	Fri, May 24, 2013	18.44	18.55	18.44	18.54
5285	NYSE	TY	Thu, May 23, 2013	18.37	18.58	18.37	18.55
5284	NYSE	TY	Wed, May 22, 2013	18.75	18.93	18.59	18.60
5283	NYSE	TY	Tue, May 21, 2013	18.79	18.83	18.72	18.82
5282	NYSE	TY	Mon, May 20, 2013	18.73	18.80	18.64	18.76
5281	NYSE	TY	Fri, May 17, 2013	18.59	18.74	18.59	18.73
5280	NYSE	TY	Thu, May 16, 2013	18.63	18.68	18.56	18.56
5279	NYSE	TY	Wed, May 15, 2013	18.50	18.64	18.49	18.62
5278	NYSE	TY	Tue, May 14, 2013	18.43	18.54	18.43	18.53
5277	NYSE	TY	Mon, May 13, 2013	18.26	18.38	18.26	18.37
5276	NYSE	TY	Fri, May 10, 2013	18.25	18.35	18.25	18.35
5275	NYSE	TY	Thu, May 9, 2013	18.30	18.44	18.26	18.30
5274	NYSE	TY	Wed, May 8, 2013	18.27	18.39	18.25	18.34
5273	NYSE	TY	Tue, May 7, 2013	18.24	18.32	18.22	18.30
5272	NYSE	TY	Mon, May 6, 2013	17.45	18.24	17.45	18.23
5271	NYSE	TY	Fri, May 3, 2013	18.10	18.25	18.08	18.10
5270	NYSE	TY	Thu, May 2, 2013	17.84	18.03	17.84	18.03
5269	NYSE	TY	Wed, May 1, 2013	17.95	18.01	17.82	17.83
5268	NYSE	TY	Tue, Apr 30, 2013	17.95	18.04	17.93	17.99
5267	NYSE	TY	Mon, Apr 29, 2013	17.84	18.04	17.84	17.99
5266	NYSE	TY	Fri, Apr 26, 2013	17.82	17.90	17.81	17.83
5265	NYSE	TY	Thu, Apr 25, 2013	17.78	17.96	17.78	17.88
5264	NYSE	TY	Wed, Apr 24, 2013	17.69	17.81	17.67	17.78
5263	NYSE	TY	Tue, Apr 23, 2013	17.64	17.81	17.62	17.73
5262	NYSE	TY	Mon, Apr 22, 2013	17.56	17.59	17.36	17.56
5261	NYSE	TY	Fri, Apr 19, 2013	17.40	17.49	17.27	17.48
5260	NYSE	TY	Thu, Apr 18, 2013	17.41	17.42	17.26	17.30
5259	NYSE	TY	Wed, Apr 17, 2013	17.47	17.50	17.30	17.39
5258	NYSE	TY	Tue, Apr 16, 2013	17.57	17.67	17.50	17.66
5257	NYSE	TY	Mon, Apr 15, 2013	17.70	17.75	17.43	17.46
5256	NYSE	TY	Fri, Apr 12, 2013	17.74	17.79	17.70	17.76
5255	NYSE	TY	Thu, Apr 11, 2013	17.74	17.87	17.74	17.81
5254	NYSE	TY	Wed, Apr 10, 2013	17.60	17.78	17.60	17.77
5253	NYSE	TY	Tue, Apr 9, 2013	17.43	17.62	17.42	17.53
5252	NYSE	TY	Mon, Apr 8, 2013	17.36	17.45	17.32	17.44
5251	NYSE	TY	Fri, Apr 5, 2013	17.28	17.36	17.23	17.34
5250	NYSE	TY	Thu, Apr 4, 2013	17.42	17.49	17.38	17.44
5249	NYSE	TY	Wed, Apr 3, 2013	17.57	17.59	17.36	17.36
5248	NYSE	TY	Tue, Apr 2, 2013	17.57	17.69	17.57	17.59
5247	NYSE	TY	Mon, Apr 1, 2013	17.57	17.57	17.47	17.54
5246	NYSE	TY	Thu, Mar 28, 2013	17.55	17.60	17.52	17.55
5245	NYSE	TY	Wed, Mar 27, 2013	17.55	17.62	17.47	17.55
5244	NYSE	TY	Tue, Mar 26, 2013	17.59	17.60	17.52	17.57
5243	NYSE	TY	Mon, Mar 25, 2013	17.50	17.58	17.42	17.46
5242	NYSE	TY	Fri, Mar 22, 2013	17.39	17.51	17.39	17.45
5241	NYSE	TY	Thu, Mar 21, 2013	17.44	17.46	17.37	17.40
5240	NYSE	TY	Wed, Mar 20, 2013	17.46	17.50	17.41	17.46
5239	NYSE	TY	Tue, Mar 19, 2013	17.39	17.46	17.26	17.38
5238	NYSE	TY	Mon, Mar 18, 2013	17.44	17.44	17.35	17.39
5237	NYSE	TY	Fri, Mar 15, 2013	17.44	17.48	17.41	17.46
5236	NYSE	TY	Thu, Mar 14, 2013	17.41	17.49	17.41	17.47
5235	NYSE	TY	Wed, Mar 13, 2013	17.57	17.60	17.53	17.60
5234	NYSE	TY	Tue, Mar 12, 2013	17.54	17.62	17.54	17.59
5233	NYSE	TY	Mon, Mar 11, 2013	17.49	17.60	17.48	17.58
5232	NYSE	TY	Fri, Mar 8, 2013	17.44	17.59	17.44	17.59
5231	NYSE	TY	Thu, Mar 7, 2013	17.38	17.46	17.38	17.44
5230	NYSE	TY	Wed, Mar 6, 2013	17.38	17.43	17.38	17.40
5229	NYSE	TY	Tue, Mar 5, 2013	17.21	17.39	17.21	17.35
5228	NYSE	TY	Mon, Mar 4, 2013	17.05	17.21	17.05	17.20
5227	NYSE	TY	Fri, Mar 1, 2013	17.05	17.10	16.95	17.10
5226	NYSE	TY	Thu, Feb 28, 2013	17.08	17.17	17.06	17.06
5225	NYSE	TY	Wed, Feb 27, 2013	16.99	17.13	16.98	17.09
5224	NYSE	TY	Tue, Feb 26, 2013	16.85	16.98	16.85	16.93
5223	NYSE	TY	Mon, Feb 25, 2013	17.15	17.20	16.84	16.84
5222	NYSE	TY	Fri, Feb 22, 2013	17.05	17.15	17.05	17.15
5221	NYSE	TY	Thu, Feb 21, 2013	17.10	17.10	16.91	17.01
5220	NYSE	TY	Wed, Feb 20, 2013	17.26	17.29	17.07	17.11
5219	NYSE	TY	Tue, Feb 19, 2013	17.21	17.27	17.18	17.27
5218	NYSE	TY	Fri, Feb 15, 2013	17.20	17.24	17.15	17.17
5217	NYSE	TY	Thu, Feb 14, 2013	17.20	17.22	17.17	17.22
5216	NYSE	TY	Wed, Feb 13, 2013	17.22	17.24	17.18	17.23
5215	NYSE	TY	Tue, Feb 12, 2013	17.13	17.24	17.13	17.20
5214	NYSE	TY	Mon, Feb 11, 2013	17.14	17.20	17.13	17.15
5213	NYSE	TY	Fri, Feb 8, 2013	17.05	17.21	17.05	17.19
5212	NYSE	TY	Thu, Feb 7, 2013	17.10	17.10	16.92	17.07
5211	NYSE	TY	Wed, Feb 6, 2013	17.03	17.07	16.97	17.07
5210	NYSE	TY	Tue, Feb 5, 2013	17.02	17.11	16.98	17.07
5209	NYSE	TY	Mon, Feb 4, 2013	16.99	16.99	16.85	16.91
5208	NYSE	TY	Fri, Feb 1, 2013	16.94	17.06	16.94	17.02
5207	NYSE	TY	Thu, Jan 31, 2013	16.94	16.97	16.85	16.91
5206	NYSE	TY	Wed, Jan 30, 2013	17.08	17.08	16.90	16.94
5205	NYSE	TY	Tue, Jan 29, 2013	16.96	17.05	16.94	17.01
5204	NYSE	TY	Mon, Jan 28, 2013	16.95	16.99	16.92	16.97
5203	NYSE	TY	Fri, Jan 25, 2013	16.98	17.02	16.94	16.99
5202	NYSE	TY	Thu, Jan 24, 2013	17.00	17.04	16.93	16.96
5201	NYSE	TY	Wed, Jan 23, 2013	16.89	17.00	16.86	16.99
5200	NYSE	TY	Tue, Jan 22, 2013	16.85	16.91	16.85	16.90
5199	NYSE	TY	Fri, Jan 18, 2013	16.84	16.87	16.79	16.85
5198	NYSE	TY	Thu, Jan 17, 2013	16.74	16.89	16.74	16.87
5197	NYSE	TY	Wed, Jan 16, 2013	16.61	16.72	16.61	16.71
5196	NYSE	TY	Tue, Jan 15, 2013	16.63	16.67	16.58	16.66
5195	NYSE	TY	Mon, Jan 14, 2013	16.67	16.72	16.64	16.69
5194	NYSE	TY	Fri, Jan 11, 2013	16.86	16.86	16.66	16.73
5193	NYSE	TY	Thu, Jan 10, 2013	16.66	16.72	16.61	16.70
5192	NYSE	TY	Wed, Jan 9, 2013	16.58	16.65	16.54	16.64
5191	NYSE	TY	Tue, Jan 8, 2013	16.58	16.58	16.47	16.56
5190	NYSE	TY	Mon, Jan 7, 2013	16.54	16.60	16.48	16.60
5189	NYSE	TY	Fri, Jan 4, 2013	16.46	16.57	16.46	16.55
5188	NYSE	TY	Thu, Jan 3, 2013	16.44	16.50	16.39	16.41
5187	NYSE	TY	Wed, Jan 2, 2013	16.25	16.45	16.25	16.45
5186	NYSE	TY	Mon, Dec 31, 2012	15.88	16.06	15.82	16.05
5185	NYSE	TY	Fri, Dec 28, 2012	15.97	15.98	15.83	15.86
5184	NYSE	TY	Thu, Dec 27, 2012	15.99	15.99	15.81	15.98
5183	NYSE	TY	Wed, Dec 26, 2012	15.93	15.99	15.90	15.97
5182	NYSE	TY	Mon, Dec 24, 2012	15.93	15.95	15.82	15.90
5181	NYSE	TY	Fri, Dec 21, 2012	15.95	16.02	15.91	15.98
5180	NYSE	TY	Thu, Dec 20, 2012	16.05	16.18	16.05	16.17
5179	NYSE	TY	Wed, Dec 19, 2012	16.08	16.15	16.06	16.08
5178	NYSE	TY	Tue, Dec 18, 2012	15.91	16.14	15.91	16.08
5177	NYSE	TY	Mon, Dec 17, 2012	15.89	15.97	15.84	15.97
5176	NYSE	TY	Fri, Dec 14, 2012	15.95	15.95	15.80	15.80
5175	NYSE	TY	Thu, Dec 13, 2012	16.13	16.16	16.04	16.10
5174	NYSE	TY	Wed, Dec 12, 2012	16.18	16.23	16.11	16.13
5173	NYSE	TY	Tue, Dec 11, 2012	16.11	16.24	16.11	16.19
5172	NYSE	TY	Mon, Dec 10, 2012	16.09	16.14	15.98	16.12
5171	NYSE	TY	Fri, Dec 7, 2012	16.11	16.15	16.07	16.11
5170	NYSE	TY	Thu, Dec 6, 2012	16.03	16.08	15.98	16.08
5169	NYSE	TY	Wed, Dec 5, 2012	16.00	16.07	15.91	16.03
5168	NYSE	TY	Tue, Dec 4, 2012	15.96	16.02	15.90	16.00
5167	NYSE	TY	Mon, Dec 3, 2012	16.06	16.15	15.96	15.98
5166	NYSE	TY	Fri, Nov 30, 2012	16.03	16.05	15.94	16.04
5165	NYSE	TY	Thu, Nov 29, 2012	15.96	16.04	15.93	16.01
5164	NYSE	TY	Wed, Nov 28, 2012	15.79	15.93	15.69	15.89
5163	NYSE	TY	Tue, Nov 27, 2012	15.88	15.96	15.81	15.82
5162	NYSE	TY	Mon, Nov 26, 2012	15.80	15.88	15.79	15.82
5161	NYSE	TY	Fri, Nov 23, 2012	15.84	16.23	15.84	15.91
5160	NYSE	TY	Wed, Nov 21, 2012	15.64	15.77	15.64	15.73
5159	NYSE	TY	Tue, Nov 20, 2012	15.64	15.69	15.56	15.66
5158	NYSE	TY	Mon, Nov 19, 2012	15.49	15.69	15.49	15.66
5157	NYSE	TY	Fri, Nov 16, 2012	15.23	15.43	15.21	15.38
5156	NYSE	TY	Thu, Nov 15, 2012	15.36	15.36	15.10	15.30
5155	NYSE	TY	Wed, Nov 14, 2012	15.79	15.79	15.35	15.35
5154	NYSE	TY	Tue, Nov 13, 2012	15.75	15.86	15.69	15.72
5153	NYSE	TY	Mon, Nov 12, 2012	15.76	15.80	15.75	15.78
5152	NYSE	TY	Fri, Nov 9, 2012	15.80	15.89	15.76	15.81
5151	NYSE	TY	Thu, Nov 8, 2012	15.95	15.95	15.79	15.83
5150	NYSE	TY	Wed, Nov 7, 2012	16.13	16.13	15.89	15.91
5149	NYSE	TY	Tue, Nov 6, 2012	16.09	16.26	16.09	16.20
5148	NYSE	TY	Mon, Nov 5, 2012	16.13	16.14	16.03	16.14
5147	NYSE	TY	Fri, Nov 2, 2012	16.20	16.33	16.10	16.11
5146	NYSE	TY	Thu, Nov 1, 2012	16.04	16.31	16.04	16.18
5145	NYSE	TY	Wed, Oct 31, 2012	16.12	16.12	16.01	16.02
5144	NYSE	TY	Fri, Oct 26, 2012	16.03	16.09	16.00	16.03
5143	NYSE	TY	Thu, Oct 25, 2012	16.14	16.22	16.02	16.03
5142	NYSE	TY	Wed, Oct 24, 2012	16.10	16.17	16.07	16.11
5141	NYSE	TY	Tue, Oct 23, 2012	16.06	16.08	15.89	16.04
5140	NYSE	TY	Mon, Oct 22, 2012	16.21	16.24	16.09	16.24
5139	NYSE	TY	Fri, Oct 19, 2012	16.33	16.44	16.17	16.23
5138	NYSE	TY	Thu, Oct 18, 2012	16.53	16.60	16.40	16.48
5137	NYSE	TY	Wed, Oct 17, 2012	16.45	16.53	16.45	16.53
5136	NYSE	TY	Tue, Oct 16, 2012	16.35	16.46	16.35	16.44
5135	NYSE	TY	Mon, Oct 15, 2012	16.20	16.33	16.20	16.32
5134	NYSE	TY	Fri, Oct 12, 2012	16.28	16.31	16.17	16.21
5133	NYSE	TY	Thu, Oct 11, 2012	16.26	16.36	16.21	16.22
5132	NYSE	TY	Wed, Oct 10, 2012	16.23	16.33	16.19	16.24
5131	NYSE	TY	Tue, Oct 9, 2012	16.42	16.44	16.25	16.25
5130	NYSE	TY	Mon, Oct 8, 2012	16.42	16.45	16.40	16.43
5129	NYSE	TY	Fri, Oct 5, 2012	16.45	16.54	16.39	16.44
5128	NYSE	TY	Thu, Oct 4, 2012	16.37	16.49	16.35	16.41
5127	NYSE	TY	Wed, Oct 3, 2012	16.28	16.40	16.28	16.35
5126	NYSE	TY	Tue, Oct 2, 2012	16.31	16.40	16.19	16.24
5125	NYSE	TY	Mon, Oct 1, 2012	16.26	16.46	16.26	16.30
5124	NYSE	TY	Fri, Sep 28, 2012	16.35	16.35	16.17	16.22
5123	NYSE	TY	Thu, Sep 27, 2012	16.25	16.33	16.14	16.30
5122	NYSE	TY	Wed, Sep 26, 2012	16.13	16.15	16.05	16.11
5121	NYSE	TY	Tue, Sep 25, 2012	16.32	16.40	16.16	16.19
5120	NYSE	TY	Mon, Sep 24, 2012	16.30	16.37	16.29	16.33
5119	NYSE	TY	Fri, Sep 21, 2012	16.36	16.43	16.36	16.38
5118	NYSE	TY	Thu, Sep 20, 2012	16.25	16.34	16.25	16.33
5117	NYSE	TY	Wed, Sep 19, 2012	16.30	16.37	16.30	16.35
5116	NYSE	TY	Tue, Sep 18, 2012	16.27	16.35	16.27	16.28
5115	NYSE	TY	Mon, Sep 17, 2012	16.43	16.43	16.27	16.32
5114	NYSE	TY	Fri, Sep 14, 2012	16.43	16.50	16.38	16.38
5113	NYSE	TY	Thu, Sep 13, 2012	16.31	16.56	16.28	16.47
5112	NYSE	TY	Wed, Sep 12, 2012	16.29	16.33	16.24	16.26
5111	NYSE	TY	Tue, Sep 11, 2012	16.21	16.30	16.17	16.24
5110	NYSE	TY	Mon, Sep 10, 2012	16.34	16.34	16.21	16.21
5109	NYSE	TY	Fri, Sep 7, 2012	16.30	16.36	16.27	16.32
5108	NYSE	TY	Thu, Sep 6, 2012	16.07	16.33	16.07	16.30
5107	NYSE	TY	Wed, Sep 5, 2012	15.98	16.08	15.98	15.99
5106	NYSE	TY	Tue, Sep 4, 2012	16.01	16.08	15.95	16.05
5105	NYSE	TY	Fri, Aug 31, 2012	16.10	16.12	15.98	16.03
5104	NYSE	TY	Thu, Aug 30, 2012	16.05	16.06	15.96	16.00
5103	NYSE	TY	Wed, Aug 29, 2012	16.05	16.13	16.03	16.09
5102	NYSE	TY	Tue, Aug 28, 2012	16.07	16.09	16.01	16.09
5101	NYSE	TY	Mon, Aug 27, 2012	16.07	16.08	15.95	16.07
5100	NYSE	TY	Fri, Aug 24, 2012	15.94	16.08	15.94	16.07
5099	NYSE	TY	Thu, Aug 23, 2012	16.07	16.07	15.95	15.97
5098	NYSE	TY	Wed, Aug 22, 2012	16.07	16.10	16.01	16.10
5097	NYSE	TY	Tue, Aug 21, 2012	16.20	16.28	16.10	16.11
5096	NYSE	TY	Mon, Aug 20, 2012	16.12	16.19	16.12	16.19
5095	NYSE	TY	Fri, Aug 17, 2012	16.20	16.28	16.15	16.16
5094	NYSE	TY	Thu, Aug 16, 2012	16.03	16.20	16.03	16.14
5093	NYSE	TY	Wed, Aug 15, 2012	16.06	16.09	16.02	16.02
5092	NYSE	TY	Tue, Aug 14, 2012	16.06	16.18	16.06	16.08
5091	NYSE	TY	Mon, Aug 13, 2012	16.00	16.06	15.99	16.05
5090	NYSE	TY	Fri, Aug 10, 2012	16.01	16.08	15.99	16.07
5089	NYSE	TY	Thu, Aug 9, 2012	16.04	16.09	15.99	15.99
5088	NYSE	TY	Wed, Aug 8, 2012	15.96	16.05	15.93	16.03
5087	NYSE	TY	Tue, Aug 7, 2012	15.97	16.09	15.89	15.98
5086	NYSE	TY	Mon, Aug 6, 2012	15.82	15.94	15.82	15.90
5085	NYSE	TY	Fri, Aug 3, 2012	15.84	15.87	15.78	15.80
5084	NYSE	TY	Thu, Aug 2, 2012	15.56	15.62	15.54	15.61
5083	NYSE	TY	Wed, Aug 1, 2012	15.78	15.81	15.68	15.69
5082	NYSE	TY	Tue, Jul 31, 2012	15.76	15.76	15.69	15.71
5081	NYSE	TY	Mon, Jul 30, 2012	15.74	15.80	15.69	15.70
5080	NYSE	TY	Fri, Jul 27, 2012	15.54	15.78	15.54	15.74
5079	NYSE	TY	Thu, Jul 26, 2012	15.49	15.60	15.47	15.57
5078	NYSE	TY	Wed, Jul 25, 2012	15.29	15.40	15.28	15.30
5077	NYSE	TY	Tue, Jul 24, 2012	15.46	15.46	15.25	15.39
5076	NYSE	TY	Mon, Jul 23, 2012	15.37	15.48	15.30	15.45
5075	NYSE	TY	Fri, Jul 20, 2012	15.68	15.68	15.55	15.57
5074	NYSE	TY	Thu, Jul 19, 2012	15.64	15.76	15.63	15.76
5073	NYSE	TY	Wed, Jul 18, 2012	15.55	15.67	15.55	15.67
5072	NYSE	TY	Tue, Jul 17, 2012	15.48	15.56	15.38	15.53
5071	NYSE	TY	Mon, Jul 16, 2012	15.45	15.50	15.36	15.44
5070	NYSE	TY	Fri, Jul 13, 2012	15.33	15.50	15.33	15.50
5069	NYSE	TY	Thu, Jul 12, 2012	15.24	15.30	15.12	15.29
5068	NYSE	TY	Wed, Jul 11, 2012	15.37	15.37	15.16	15.33
5067	NYSE	TY	Tue, Jul 10, 2012	15.41	15.50	15.25	15.35
5066	NYSE	TY	Mon, Jul 9, 2012	15.40	15.41	15.34	15.41
5065	NYSE	TY	Fri, Jul 6, 2012	15.34	15.43	15.34	15.40
5064	NYSE	TY	Thu, Jul 5, 2012	15.51	15.55	15.45	15.50
5063	NYSE	TY	Tue, Jul 3, 2012	15.41	15.58	15.38	15.53
5062	NYSE	TY	Mon, Jul 2, 2012	15.45	15.48	15.36	15.44
5061	NYSE	TY	Fri, Jun 29, 2012	15.40	15.47	15.38	15.47
5060	NYSE	TY	Thu, Jun 28, 2012	15.21	15.21	14.97	15.16
5059	NYSE	TY	Wed, Jun 27, 2012	15.06	15.15	15.06	15.15
5058	NYSE	TY	Tue, Jun 26, 2012	14.90	15.02	14.90	15.01
5057	NYSE	TY	Mon, Jun 25, 2012	14.92	14.97	14.83	14.90
5056	NYSE	TY	Fri, Jun 22, 2012	15.10	15.10	14.96	15.06
5055	NYSE	TY	Thu, Jun 21, 2012	15.32	15.32	14.97	14.97
5054	NYSE	TY	Wed, Jun 20, 2012	15.32	15.32	15.19	15.23
5053	NYSE	TY	Tue, Jun 19, 2012	15.23	15.32	15.22	15.30
5052	NYSE	TY	Mon, Jun 18, 2012	15.00	15.19	15.00	15.17
5051	NYSE	TY	Fri, Jun 15, 2012	15.03	15.13	14.91	15.13
5050	NYSE	TY	Thu, Jun 14, 2012	14.97	15.13	14.97	15.08
5049	NYSE	TY	Wed, Jun 13, 2012	15.13	15.13	14.95	15.00
5048	NYSE	TY	Tue, Jun 12, 2012	15.01	15.34	14.93	15.34
5047	NYSE	TY	Mon, Jun 11, 2012	15.13	15.17	14.91	14.91
5046	NYSE	TY	Fri, Jun 8, 2012	14.91	15.08	14.87	15.08
5045	NYSE	TY	Thu, Jun 7, 2012	15.03	15.06	14.94	15.05
5044	NYSE	TY	Wed, Jun 6, 2012	14.79	15.00	14.79	14.97
5043	NYSE	TY	Tue, Jun 5, 2012	14.53	14.72	14.53	14.71
5042	NYSE	TY	Mon, Jun 4, 2012	14.64	14.67	14.51	14.61
5041	NYSE	TY	Fri, Jun 1, 2012	14.76	14.76	14.62	14.62
5040	NYSE	TY	Thu, May 31, 2012	14.97	15.02	14.79	14.93
5039	NYSE	TY	Wed, May 30, 2012	15.00	15.02	14.89	14.93
5038	NYSE	TY	Tue, May 29, 2012	15.00	15.10	15.00	15.07
5037	NYSE	TY	Fri, May 25, 2012	14.96	14.97	14.90	14.92
5036	NYSE	TY	Thu, May 24, 2012	14.94	14.98	14.85	14.93
5035	NYSE	TY	Wed, May 23, 2012	14.75	14.94	14.75	14.93
5034	NYSE	TY	Tue, May 22, 2012	14.91	15.02	14.85	14.93
5033	NYSE	TY	Mon, May 21, 2012	14.68	14.97	14.55	14.97
5032	NYSE	TY	Fri, May 18, 2012	14.84	14.89	14.64	14.72
5031	NYSE	TY	Thu, May 17, 2012	15.08	15.08	14.87	14.87
5030	NYSE	TY	Wed, May 16, 2012	15.25	15.30	15.08	15.13
5029	NYSE	TY	Tue, May 15, 2012	15.32	15.33	15.20	15.24
5028	NYSE	TY	Mon, May 14, 2012	15.33	15.35	15.21	15.28
5027	NYSE	TY	Fri, May 11, 2012	15.40	15.51	15.36	15.45
5026	NYSE	TY	Thu, May 10, 2012	15.51	15.54	15.45	15.49
5025	NYSE	TY	Wed, May 9, 2012	15.40	15.50	15.30	15.45
5024	NYSE	TY	Tue, May 8, 2012	15.49	15.51	15.28	15.51
5023	NYSE	TY	Mon, May 7, 2012	15.47	15.59	15.47	15.55
5022	NYSE	TY	Fri, May 4, 2012	15.67	15.67	15.48	15.53
5021	NYSE	TY	Thu, May 3, 2012	15.85	15.88	15.69	15.71
5020	NYSE	TY	Wed, May 2, 2012	15.82	15.87	15.80	15.87
5019	NYSE	TY	Tue, May 1, 2012	15.80	16.00	15.80	15.90
5018	NYSE	TY	Mon, Apr 30, 2012	15.80	15.85	15.76	15.80
5017	NYSE	TY	Fri, Apr 27, 2012	15.82	15.90	15.79	15.84
5016	NYSE	TY	Thu, Apr 26, 2012	15.70	15.81	15.70	15.78
5015	NYSE	TY	Wed, Apr 25, 2012	15.70	15.75	15.66	15.72
5014	NYSE	TY	Tue, Apr 24, 2012	15.48	15.60	15.48	15.56
5013	NYSE	TY	Mon, Apr 23, 2012	15.50	15.50	15.43	15.46
5012	NYSE	TY	Fri, Apr 20, 2012	15.62	15.71	15.62	15.62
5011	NYSE	TY	Thu, Apr 19, 2012	15.66	15.72	15.56	15.60
5010	NYSE	TY	Wed, Apr 18, 2012	15.70	15.75	15.65	15.67
5009	NYSE	TY	Tue, Apr 17, 2012	15.58	15.81	15.58	15.75
5008	NYSE	TY	Mon, Apr 16, 2012	15.67	15.67	15.56	15.56
5007	NYSE	TY	Fri, Apr 13, 2012	15.75	15.75	15.60	15.60
5006	NYSE	TY	Thu, Apr 12, 2012	15.62	15.77	15.62	15.77
5005	NYSE	TY	Wed, Apr 11, 2012	15.61	15.65	15.56	15.58
5004	NYSE	TY	Tue, Apr 10, 2012	15.71	15.73	15.47	15.48
5003	NYSE	TY	Mon, Apr 9, 2012	15.67	15.71	15.65	15.68
5002	NYSE	TY	Thu, Apr 5, 2012	15.83	15.89	15.82	15.85
5001	NYSE	TY	Wed, Apr 4, 2012	15.87	15.90	15.80	15.85
5000	NYSE	TY	Tue, Apr 3, 2012	16.04	16.04	15.91	16.01
4999	NYSE	TY	Mon, Apr 2, 2012	15.94	16.08	15.90	16.06
4998	NYSE	TY	Fri, Mar 30, 2012	15.98	15.98	15.89	15.92
4997	NYSE	TY	Thu, Mar 29, 2012	15.90	15.90	15.75	15.85
4996	NYSE	TY	Wed, Mar 28, 2012	16.00	16.04	15.90	15.92
4995	NYSE	TY	Tue, Mar 27, 2012	16.06	16.06	15.97	15.97
4994	NYSE	TY	Mon, Mar 26, 2012	15.99	16.05	15.99	16.05
4993	NYSE	TY	Fri, Mar 23, 2012	15.84	15.93	15.81	15.93
4992	NYSE	TY	Thu, Mar 22, 2012	15.90	15.90	15.80	15.84
4991	NYSE	TY	Wed, Mar 21, 2012	15.95	16.00	15.94	15.98
4990	NYSE	TY	Tue, Mar 20, 2012	15.98	15.99	15.94	15.96
4989	NYSE	TY	Mon, Mar 19, 2012	15.94	16.09	15.91	16.03
4988	NYSE	TY	Fri, Mar 16, 2012	16.05	16.14	16.01	16.01
4987	NYSE	TY	Thu, Mar 15, 2012	16.05	16.14	16.02	16.11
4986	NYSE	TY	Wed, Mar 14, 2012	16.05	16.15	16.03	16.05
4985	NYSE	TY	Tue, Mar 13, 2012	15.92	16.08	15.92	16.08
4984	NYSE	TY	Mon, Mar 12, 2012	15.86	15.90	15.83	15.85
4983	NYSE	TY	Fri, Mar 9, 2012	15.83	15.97	15.83	15.86
4982	NYSE	TY	Thu, Mar 8, 2012	15.75	15.84	15.72	15.81
4981	NYSE	TY	Wed, Mar 7, 2012	15.65	15.70	15.63	15.69
4980	NYSE	TY	Tue, Mar 6, 2012	15.64	15.67	15.55	15.60
4979	NYSE	TY	Mon, Mar 5, 2012	15.84	15.84	15.75	15.78
4978	NYSE	TY	Fri, Mar 2, 2012	15.92	15.92	15.83	15.89
4977	NYSE	TY	Thu, Mar 1, 2012	15.88	15.96	15.88	15.94
4976	NYSE	TY	Wed, Feb 29, 2012	15.86	15.96	15.83	15.83
4975	NYSE	TY	Tue, Feb 28, 2012	15.84	15.93	15.84	15.89
4974	NYSE	TY	Mon, Feb 27, 2012	15.76	15.90	15.74	15.88
4973	NYSE	TY	Fri, Feb 24, 2012	15.81	15.90	15.81	15.84
4972	NYSE	TY	Thu, Feb 23, 2012	15.79	15.85	15.71	15.83
4971	NYSE	TY	Wed, Feb 22, 2012	15.80	15.80	15.72	15.76
4970	NYSE	TY	Tue, Feb 21, 2012	15.77	15.87	15.74	15.77
4969	NYSE	TY	Fri, Feb 17, 2012	15.73	15.78	15.73	15.75
4968	NYSE	TY	Thu, Feb 16, 2012	15.50	15.73	15.50	15.73
4967	NYSE	TY	Wed, Feb 15, 2012	15.62	15.73	15.51	15.54
4966	NYSE	TY	Tue, Feb 14, 2012	15.59	15.61	15.53	15.60
4965	NYSE	TY	Mon, Feb 13, 2012	15.56	15.66	15.56	15.63
4964	NYSE	TY	Fri, Feb 10, 2012	15.49	15.55	15.47	15.52
4963	NYSE	TY	Thu, Feb 9, 2012	15.59	15.68	15.55	15.63
4962	NYSE	TY	Wed, Feb 8, 2012	15.50	15.60	15.50	15.57
4961	NYSE	TY	Tue, Feb 7, 2012	15.45	15.52	15.44	15.48
4960	NYSE	TY	Mon, Feb 6, 2012	15.34	15.46	15.32	15.45
4959	NYSE	TY	Fri, Feb 3, 2012	15.39	15.51	15.39	15.46
4958	NYSE	TY	Thu, Feb 2, 2012	15.20	15.32	15.20	15.31
4957	NYSE	TY	Wed, Feb 1, 2012	15.14	15.28	15.14	15.22
4956	NYSE	TY	Tue, Jan 31, 2012	15.10	15.15	14.99	15.07
4955	NYSE	TY	Mon, Jan 30, 2012	14.98	15.06	14.87	15.06
4954	NYSE	TY	Fri, Jan 27, 2012	14.94	15.05	14.94	15.05
4953	NYSE	TY	Thu, Jan 26, 2012	15.11	15.15	14.95	14.95
4952	NYSE	TY	Wed, Jan 25, 2012	14.91	15.06	14.90	15.03
4951	NYSE	TY	Tue, Jan 24, 2012	14.84	14.94	14.79	14.94
4950	NYSE	TY	Mon, Jan 23, 2012	14.80	14.92	14.80	14.90
4949	NYSE	TY	Fri, Jan 20, 2012	14.75	14.81	14.75	14.81
4948	NYSE	TY	Thu, Jan 19, 2012	14.77	14.85	14.75	14.80
4947	NYSE	TY	Wed, Jan 18, 2012	14.62	14.76	14.62	14.75
4946	NYSE	TY	Tue, Jan 17, 2012	14.73	14.75	14.61	14.64
4945	NYSE	TY	Fri, Jan 13, 2012	14.68	14.68	14.53	14.65
4944	NYSE	TY	Thu, Jan 12, 2012	14.72	14.73	14.64	14.73
4943	NYSE	TY	Wed, Jan 11, 2012	14.63	14.70	14.61	14.67
4942	NYSE	TY	Tue, Jan 10, 2012	14.67	14.73	14.66	14.70
4941	NYSE	TY	Mon, Jan 9, 2012	14.52	14.56	14.49	14.55
4940	NYSE	TY	Fri, Jan 6, 2012	14.50	14.54	14.45	14.51
4939	NYSE	TY	Thu, Jan 5, 2012	14.34	14.50	14.33	14.50
4938	NYSE	TY	Wed, Jan 4, 2012	14.40	14.56	14.40	14.44
4937	NYSE	TY	Tue, Jan 3, 2012	14.43	14.49	14.40	14.41
4936	NYSE	TY	Fri, Dec 30, 2011	14.26	14.35	14.23	14.23
4935	NYSE	TY	Thu, Dec 29, 2011	14.26	14.33	14.24	14.25
4934	NYSE	TY	Wed, Dec 28, 2011	14.31	14.33	14.20	14.22
4933	NYSE	TY	Tue, Dec 27, 2011	14.25	14.36	14.25	14.34
4932	NYSE	TY	Fri, Dec 23, 2011	14.23	14.29	14.23	14.28
4931	NYSE	TY	Thu, Dec 22, 2011	14.08	14.22	14.08	14.17
4930	NYSE	TY	Wed, Dec 21, 2011	14.06	14.08	13.94	14.04
4929	NYSE	TY	Tue, Dec 20, 2011	13.90	14.11	13.90	14.06
4928	NYSE	TY	Mon, Dec 19, 2011	13.89	13.94	13.79	13.81
4927	NYSE	TY	Fri, Dec 16, 2011	13.78	13.93	13.78	13.83
4926	NYSE	TY	Thu, Dec 15, 2011	13.93	13.95	13.77	13.77
4925	NYSE	TY	Wed, Dec 14, 2011	13.88	13.92	13.76	13.77
4924	NYSE	TY	Tue, Dec 13, 2011	14.06	14.13	13.91	13.92
4923	NYSE	TY	Mon, Dec 12, 2011	14.06	14.06	13.90	14.04
4922	NYSE	TY	Fri, Dec 9, 2011	14.01	14.20	14.01	14.17
4921	NYSE	TY	Thu, Dec 8, 2011	14.21	14.21	13.95	13.97
4920	NYSE	TY	Wed, Dec 7, 2011	14.21	14.36	14.17	14.31
4919	NYSE	TY	Tue, Dec 6, 2011	14.27	14.34	14.14	14.26
4918	NYSE	TY	Mon, Dec 5, 2011	14.35	14.41	14.24	14.29
4917	NYSE	TY	Fri, Dec 2, 2011	14.25	14.30	14.17	14.21
4916	NYSE	TY	Thu, Dec 1, 2011	14.01	14.16	14.00	14.11
4915	NYSE	TY	Wed, Nov 30, 2011	13.93	13.99	13.86	13.99
4914	NYSE	TY	Tue, Nov 29, 2011	13.40	13.55	13.40	13.50
4913	NYSE	TY	Mon, Nov 28, 2011	13.28	13.50	13.28	13.38
4912	NYSE	TY	Fri, Nov 25, 2011	13.16	13.23	13.07	13.07
4911	NYSE	TY	Wed, Nov 23, 2011	13.29	13.29	13.17	13.18
4910	NYSE	TY	Tue, Nov 22, 2011	13.52	13.56	13.40	13.45
4909	NYSE	TY	Mon, Nov 21, 2011	13.67	13.67	13.38	13.50
4908	NYSE	TY	Fri, Nov 18, 2011	13.77	13.82	13.70	13.74
4907	NYSE	TY	Thu, Nov 17, 2011	14.01	14.03	13.67	13.76
4906	NYSE	TY	Wed, Nov 16, 2011	14.18	14.27	14.00	14.00
4905	NYSE	TY	Tue, Nov 15, 2011	14.15	14.30	14.14	14.27
4904	NYSE	TY	Mon, Nov 14, 2011	14.28	14.30	14.14	14.20
4903	NYSE	TY	Fri, Nov 11, 2011	14.26	14.41	14.26	14.34
4902	NYSE	TY	Thu, Nov 10, 2011	14.20	14.20	14.01	14.08
4901	NYSE	TY	Wed, Nov 9, 2011	14.25	14.27	14.00	14.05
4900	NYSE	TY	Tue, Nov 8, 2011	14.41	14.55	14.34	14.54
4899	NYSE	TY	Mon, Nov 7, 2011	14.30	14.35	14.18	14.35
4898	NYSE	TY	Fri, Nov 4, 2011	14.30	14.32	14.18	14.29
4897	NYSE	TY	Thu, Nov 3, 2011	14.19	14.41	14.08	14.36
4896	NYSE	TY	Wed, Nov 2, 2011	14.13	14.19	13.99	14.07
4895	NYSE	TY	Tue, Nov 1, 2011	14.00	14.05	13.83	13.89
4894	NYSE	TY	Mon, Oct 31, 2011	14.44	14.44	14.30	14.30
4893	NYSE	TY	Fri, Oct 28, 2011	14.51	14.60	14.46	14.59
4892	NYSE	TY	Thu, Oct 27, 2011	14.30	14.63	14.30	14.56
4891	NYSE	TY	Wed, Oct 26, 2011	14.10	14.16	13.88	14.13
4890	NYSE	TY	Tue, Oct 25, 2011	14.17	14.23	13.94	13.94
4889	NYSE	TY	Mon, Oct 24, 2011	14.02	14.25	14.01	14.24
4888	NYSE	TY	Fri, Oct 21, 2011	13.81	14.08	13.81	14.07
4887	NYSE	TY	Thu, Oct 20, 2011	13.78	13.84	13.62	13.79
4886	NYSE	TY	Wed, Oct 19, 2011	13.88	13.98	13.73	13.76
4885	NYSE	TY	Tue, Oct 18, 2011	13.58	14.05	13.52	13.95
4884	NYSE	TY	Mon, Oct 17, 2011	13.89	13.89	13.61	13.62
4883	NYSE	TY	Fri, Oct 14, 2011	13.80	13.94	13.78	13.93
4882	NYSE	TY	Thu, Oct 13, 2011	13.60	13.70	13.49	13.64
4881	NYSE	TY	Wed, Oct 12, 2011	13.64	13.84	13.64	13.68
4880	NYSE	TY	Tue, Oct 11, 2011	13.44	13.60	13.41	13.54
4879	NYSE	TY	Mon, Oct 10, 2011	13.31	13.53	13.31	13.53
4878	NYSE	TY	Fri, Oct 7, 2011	13.19	13.24	13.00	13.09
4877	NYSE	TY	Thu, Oct 6, 2011	12.84	13.16	12.76	13.16
4876	NYSE	TY	Wed, Oct 5, 2011	12.63	12.83	12.57	12.82
4875	NYSE	TY	Tue, Oct 4, 2011	12.25	12.60	11.95	12.59
4874	NYSE	TY	Mon, Oct 3, 2011	12.68	12.77	12.32	12.35
4873	NYSE	TY	Fri, Sep 30, 2011	12.83	13.00	12.72	12.72
4872	NYSE	TY	Thu, Sep 29, 2011	13.20	13.24	12.83	13.03
4871	NYSE	TY	Wed, Sep 28, 2011	13.23	13.35	12.94	12.96
4870	NYSE	TY	Tue, Sep 27, 2011	13.30	13.49	13.17	13.21
4869	NYSE	TY	Mon, Sep 26, 2011	12.90	13.04	12.82	13.04
4868	NYSE	TY	Fri, Sep 23, 2011	12.72	12.93	12.69	12.86
4867	NYSE	TY	Thu, Sep 22, 2011	12.99	12.99	12.65	12.79
4866	NYSE	TY	Wed, Sep 21, 2011	13.69	13.70	13.24	13.28
4865	NYSE	TY	Tue, Sep 20, 2011	13.77	13.89	13.67	13.67
4864	NYSE	TY	Mon, Sep 19, 2011	13.61	13.72	13.53	13.72
4863	NYSE	TY	Fri, Sep 16, 2011	13.78	13.87	13.73	13.80
4862	NYSE	TY	Thu, Sep 15, 2011	13.63	13.73	13.55	13.70
4861	NYSE	TY	Wed, Sep 14, 2011	13.43	13.66	13.26	13.49
4860	NYSE	TY	Tue, Sep 13, 2011	13.24	13.38	13.20	13.32
4859	NYSE	TY	Mon, Sep 12, 2011	13.06	13.21	12.91	13.21
4858	NYSE	TY	Fri, Sep 9, 2011	13.30	13.31	13.02	13.12
4857	NYSE	TY	Thu, Sep 8, 2011	13.48	13.67	13.45	13.47
4856	NYSE	TY	Wed, Sep 7, 2011	13.43	13.67	13.43	13.67
4855	NYSE	TY	Tue, Sep 6, 2011	13.01	13.32	13.01	13.29
4854	NYSE	TY	Fri, Sep 2, 2011	13.52	13.58	13.41	13.45
4853	NYSE	TY	Thu, Sep 1, 2011	13.91	14.08	13.80	13.80
4852	NYSE	TY	Wed, Aug 31, 2011	14.01	14.09	13.90	13.96
4851	NYSE	TY	Tue, Aug 30, 2011	13.86	13.98	13.70	13.93
4850	NYSE	TY	Mon, Aug 29, 2011	13.64	13.91	13.61	13.91
4849	NYSE	TY	Fri, Aug 26, 2011	13.27	13.53	13.03	13.53
4848	NYSE	TY	Thu, Aug 25, 2011	13.61	13.62	13.25	13.35
4847	NYSE	TY	Wed, Aug 24, 2011	13.24	13.52	13.24	13.48
4846	NYSE	TY	Tue, Aug 23, 2011	12.89	13.29	12.82	13.29
4845	NYSE	TY	Mon, Aug 22, 2011	13.09	13.22	12.79	12.79
4844	NYSE	TY	Fri, Aug 19, 2011	12.91	13.18	12.82	12.83
4843	NYSE	TY	Thu, Aug 18, 2011	13.27	13.27	12.95	13.01
4842	NYSE	TY	Wed, Aug 17, 2011	13.64	13.76	13.52	13.60
4841	NYSE	TY	Tue, Aug 16, 2011	13.54	13.67	13.46	13.60
4840	NYSE	TY	Mon, Aug 15, 2011	13.49	13.70	13.49	13.67
4839	NYSE	TY	Fri, Aug 12, 2011	13.38	13.51	13.28	13.41
4838	NYSE	TY	Thu, Aug 11, 2011	12.76	13.43	12.76	13.29
4837	NYSE	TY	Wed, Aug 10, 2011	13.04	13.04	12.64	12.66
4836	NYSE	TY	Tue, Aug 9, 2011	12.67	13.16	12.41	13.12
4835	NYSE	TY	Mon, Aug 8, 2011	13.21	13.22	12.49	12.55
4834	NYSE	TY	Fri, Aug 5, 2011	13.75	13.82	13.09	13.46
4833	NYSE	TY	Thu, Aug 4, 2011	14.14	14.14	13.52	13.56
4832	NYSE	TY	Wed, Aug 3, 2011	14.31	14.34	14.03	14.32
4831	NYSE	TY	Tue, Aug 2, 2011	14.45	14.57	14.24	14.29
4830	NYSE	TY	Mon, Aug 1, 2011	14.84	14.92	14.49	14.62
4829	NYSE	TY	Fri, Jul 29, 2011	14.49	14.72	14.45	14.63
4828	NYSE	TY	Thu, Jul 28, 2011	14.84	14.96	14.68	14.72
4827	NYSE	TY	Wed, Jul 27, 2011	15.02	15.03	14.76	14.76
4826	NYSE	TY	Tue, Jul 26, 2011	15.11	15.15	15.03	15.03
4825	NYSE	TY	Mon, Jul 25, 2011	15.09	15.18	15.08	15.11
4824	NYSE	TY	Fri, Jul 22, 2011	15.25	15.27	15.22	15.23
4823	NYSE	TY	Thu, Jul 21, 2011	15.11	15.29	15.11	15.28
4822	NYSE	TY	Wed, Jul 20, 2011	15.05	15.12	15.05	15.09
4821	NYSE	TY	Tue, Jul 19, 2011	14.88	15.04	14.88	15.02
4820	NYSE	TY	Mon, Jul 18, 2011	14.84	14.84	14.71	14.81
4819	NYSE	TY	Fri, Jul 15, 2011	14.91	14.93	14.86	14.90
4818	NYSE	TY	Thu, Jul 14, 2011	14.97	15.04	14.83	14.85
4817	NYSE	TY	Wed, Jul 13, 2011	14.98	15.09	14.92	14.93
4816	NYSE	TY	Tue, Jul 12, 2011	14.89	15.04	14.89	14.93
4815	NYSE	TY	Mon, Jul 11, 2011	15.01	15.05	14.88	14.93
4814	NYSE	TY	Fri, Jul 8, 2011	15.19	15.22	15.15	15.22
4813	NYSE	TY	Thu, Jul 7, 2011	15.23	15.36	15.23	15.33
4812	NYSE	TY	Wed, Jul 6, 2011	15.10	15.18	15.02	15.17
4811	NYSE	TY	Tue, Jul 5, 2011	15.09	15.15	15.09	15.13
4810	NYSE	TY	Fri, Jul 1, 2011	14.95	15.14	14.93	15.12
4809	NYSE	TY	Thu, Jun 30, 2011	14.77	14.93	14.75	14.93
4808	NYSE	TY	Wed, Jun 29, 2011	14.71	14.79	14.70	14.79
4807	NYSE	TY	Tue, Jun 28, 2011	14.55	14.68	14.55	14.65
4806	NYSE	TY	Mon, Jun 27, 2011	14.33	14.52	14.33	14.45
4805	NYSE	TY	Fri, Jun 24, 2011	14.45	14.46	14.31	14.37
4804	NYSE	TY	Thu, Jun 23, 2011	14.34	14.43	14.20	14.42
4803	NYSE	TY	Wed, Jun 22, 2011	14.48	14.61	14.46	14.46
4802	NYSE	TY	Tue, Jun 21, 2011	14.52	14.60	14.46	14.57
4801	NYSE	TY	Mon, Jun 20, 2011	14.27	14.39	14.22	14.37
4800	NYSE	TY	Fri, Jun 17, 2011	14.35	14.38	14.26	14.29
4799	NYSE	TY	Thu, Jun 16, 2011	14.25	14.31	14.16	14.22
4798	NYSE	TY	Wed, Jun 15, 2011	14.31	14.36	14.18	14.24
4797	NYSE	TY	Tue, Jun 14, 2011	14.33	14.46	14.33	14.40
4796	NYSE	TY	Mon, Jun 13, 2011	14.33	14.38	14.20	14.26
4795	NYSE	TY	Fri, Jun 10, 2011	14.42	14.42	14.28	14.32
4794	NYSE	TY	Thu, Jun 9, 2011	14.38	14.52	14.36	14.46
4793	NYSE	TY	Wed, Jun 8, 2011	14.40	14.43	14.35	14.40
4792	NYSE	TY	Tue, Jun 7, 2011	14.47	14.53	14.43	14.43
4791	NYSE	TY	Mon, Jun 6, 2011	14.59	14.65	14.44	14.45
4790	NYSE	TY	Fri, Jun 3, 2011	14.54	14.68	14.54	14.59
4789	NYSE	TY	Thu, Jun 2, 2011	14.78	14.82	14.70	14.76
4788	NYSE	TY	Wed, Jun 1, 2011	15.04	15.04	14.78	14.78
4787	NYSE	TY	Tue, May 31, 2011	15.05	15.08	14.94	15.04
4786	NYSE	TY	Fri, May 27, 2011	14.87	14.97	14.87	14.92
4785	NYSE	TY	Thu, May 26, 2011	14.75	14.87	14.74	14.87
4784	NYSE	TY	Wed, May 25, 2011	14.70	14.85	14.67	14.79
4783	NYSE	TY	Tue, May 24, 2011	14.75	14.83	14.73	14.76
4782	NYSE	TY	Mon, May 23, 2011	14.63	14.73	14.62	14.71
4781	NYSE	TY	Fri, May 20, 2011	14.95	14.99	14.88	14.92
4780	NYSE	TY	Thu, May 19, 2011	14.98	15.05	14.95	14.98
4779	NYSE	TY	Wed, May 18, 2011	14.85	14.96	14.85	14.94
4778	NYSE	TY	Tue, May 17, 2011	14.78	14.85	14.72	14.82
4777	NYSE	TY	Mon, May 16, 2011	14.80	14.94	14.80	14.85
4776	NYSE	TY	Fri, May 13, 2011	15.02	15.02	14.86	14.88
4775	NYSE	TY	Thu, May 12, 2011	14.91	15.03	14.87	15.02
4774	NYSE	TY	Wed, May 11, 2011	15.07	15.07	14.91	14.99
4773	NYSE	TY	Tue, May 10, 2011	14.98	15.10	14.98	15.06
4772	NYSE	TY	Mon, May 9, 2011	14.92	14.99	14.88	14.96
4771	NYSE	TY	Fri, May 6, 2011	14.87	15.02	14.87	14.89
4770	NYSE	TY	Thu, May 5, 2011	14.90	14.95	14.76	14.82
4769	NYSE	TY	Wed, May 4, 2011	15.06	15.11	14.93	15.01
4768	NYSE	TY	Tue, May 3, 2011	15.04	15.08	14.99	15.07
4767	NYSE	TY	Mon, May 2, 2011	15.20	15.23	15.10	15.13
4766	NYSE	TY	Fri, Apr 29, 2011	15.15	15.19	15.09	15.17
4765	NYSE	TY	Thu, Apr 28, 2011	14.96	15.13	14.96	15.13
4764	NYSE	TY	Wed, Apr 27, 2011	14.98	15.07	14.90	15.03
4763	NYSE	TY	Tue, Apr 26, 2011	14.85	14.98	14.85	14.94
4762	NYSE	TY	Mon, Apr 25, 2011	14.76	14.83	14.78	14.83
4761	NYSE	TY	Thu, Apr 21, 2011	14.73	14.83	14.73	14.81
4760	NYSE	TY	Wed, Apr 20, 2011	14.61	14.76	14.61	14.71
4759	NYSE	TY	Tue, Apr 19, 2011	14.43	14.52	14.43	14.52
4758	NYSE	TY	Mon, Apr 18, 2011	14.48	14.49	14.33	14.45
4757	NYSE	TY	Fri, Apr 15, 2011	14.52	14.60	14.50	14.58
4756	NYSE	TY	Thu, Apr 14, 2011	14.48	14.55	14.43	14.53
4755	NYSE	TY	Wed, Apr 13, 2011	14.59	14.60	14.51	14.55
4754	NYSE	TY	Tue, Apr 12, 2011	14.58	14.58	14.50	14.56
4753	NYSE	TY	Mon, Apr 11, 2011	14.65	14.71	14.61	14.64
4752	NYSE	TY	Fri, Apr 8, 2011	14.74	14.80	14.60	14.65
4751	NYSE	TY	Thu, Apr 7, 2011	14.74	14.75	14.64	14.68
4750	NYSE	TY	Wed, Apr 6, 2011	14.74	14.79	14.69	14.70
4749	NYSE	TY	Tue, Apr 5, 2011	14.64	14.72	14.64	14.68
4748	NYSE	TY	Mon, Apr 4, 2011	14.68	14.71	14.67	14.68
4747	NYSE	TY	Fri, Apr 1, 2011	14.66	14.78	14.66	14.68
4746	NYSE	TY	Thu, Mar 31, 2011	14.59	14.69	14.59	14.62
4745	NYSE	TY	Wed, Mar 30, 2011	14.52	14.66	14.52	14.65
4744	NYSE	TY	Tue, Mar 29, 2011	14.47	14.53	14.41	14.48
4743	NYSE	TY	Mon, Mar 28, 2011	14.48	14.55	14.45	14.45
4742	NYSE	TY	Fri, Mar 25, 2011	14.43	14.55	14.42	14.45
4741	NYSE	TY	Thu, Mar 24, 2011	14.35	14.43	14.31	14.40
4740	NYSE	TY	Wed, Mar 23, 2011	14.28	14.29	14.14	14.28
4739	NYSE	TY	Tue, Mar 22, 2011	14.30	14.31	14.19	14.26
4738	NYSE	TY	Mon, Mar 21, 2011	14.12	14.31	14.12	14.23
4737	NYSE	TY	Fri, Mar 18, 2011	14.10	14.20	14.05	14.05
4736	NYSE	TY	Thu, Mar 17, 2011	14.02	14.11	13.95	14.00
4735	NYSE	TY	Wed, Mar 16, 2011	14.12	14.12	13.83	13.90
4734	NYSE	TY	Tue, Mar 15, 2011	13.94	14.16	13.92	14.13
4733	NYSE	TY	Mon, Mar 14, 2011	14.23	14.28	14.18	14.26
4732	NYSE	TY	Fri, Mar 11, 2011	14.23	14.39	14.23	14.31
4731	NYSE	TY	Thu, Mar 10, 2011	14.44	14.44	14.26	14.28
4730	NYSE	TY	Wed, Mar 9, 2011	14.55	14.57	14.49	14.54
4729	NYSE	TY	Tue, Mar 8, 2011	14.45	14.56	14.45	14.55
4728	NYSE	TY	Mon, Mar 7, 2011	14.60	14.65	14.40	14.44
4727	NYSE	TY	Fri, Mar 4, 2011	14.66	14.68	14.53	14.56
4726	NYSE	TY	Thu, Mar 3, 2011	14.46	14.70	14.46	14.68
4725	NYSE	TY	Wed, Mar 2, 2011	14.36	14.51	14.36	14.39
4724	NYSE	TY	Tue, Mar 1, 2011	14.61	14.64	14.42	14.43
4723	NYSE	TY	Mon, Feb 28, 2011	14.51	14.62	14.51	14.61
4722	NYSE	TY	Fri, Feb 25, 2011	14.43	14.53	14.43	14.50
4721	NYSE	TY	Thu, Feb 24, 2011	14.33	14.40	14.29	14.39
4720	NYSE	TY	Wed, Feb 23, 2011	14.48	14.51	14.28	14.36
4719	NYSE	TY	Tue, Feb 22, 2011	14.69	14.69	14.39	14.46
4718	NYSE	TY	Fri, Feb 18, 2011	14.75	14.79	14.75	14.75
4717	NYSE	TY	Thu, Feb 17, 2011	14.68	14.78	14.61	14.75
4716	NYSE	TY	Wed, Feb 16, 2011	14.62	14.74	14.62	14.72
4715	NYSE	TY	Tue, Feb 15, 2011	14.57	14.66	14.56	14.61
4714	NYSE	TY	Mon, Feb 14, 2011	14.58	14.65	14.58	14.65
4713	NYSE	TY	Fri, Feb 11, 2011	14.54	14.63	14.52	14.61
4712	NYSE	TY	Thu, Feb 10, 2011	14.43	14.56	14.42	14.56
4711	NYSE	TY	Wed, Feb 9, 2011	14.48	14.53	14.48	14.51
4710	NYSE	TY	Tue, Feb 8, 2011	14.42	14.54	14.37	14.54
4709	NYSE	TY	Mon, Feb 7, 2011	14.32	14.42	14.32	14.42
4708	NYSE	TY	Fri, Feb 4, 2011	14.27	14.32	14.25	14.30
4707	NYSE	TY	Thu, Feb 3, 2011	14.24	14.25	14.17	14.25
4706	NYSE	TY	Wed, Feb 2, 2011	14.12	14.25	14.12	14.25
4705	NYSE	TY	Tue, Feb 1, 2011	14.10	14.16	14.09	14.14
4704	NYSE	TY	Mon, Jan 31, 2011	14.03	14.07	14.03	14.04
4703	NYSE	TY	Fri, Jan 28, 2011	14.19	14.20	14.01	14.03
4702	NYSE	TY	Thu, Jan 27, 2011	14.13	14.19	14.11	14.18
4701	NYSE	TY	Wed, Jan 26, 2011	14.04	14.20	14.04	14.17
4700	NYSE	TY	Tue, Jan 25, 2011	14.00	14.04	13.98	14.01
4699	NYSE	TY	Mon, Jan 24, 2011	13.93	14.05	13.93	14.05
4698	NYSE	TY	Fri, Jan 21, 2011	13.97	14.04	13.95	13.95
4697	NYSE	TY	Thu, Jan 20, 2011	13.95	14.00	13.84	13.90
4696	NYSE	TY	Wed, Jan 19, 2011	14.09	14.09	13.95	13.98
4695	NYSE	TY	Tue, Jan 18, 2011	14.11	14.12	14.06	14.11
4694	NYSE	TY	Fri, Jan 14, 2011	13.91	14.17	13.91	14.17
4693	NYSE	TY	Thu, Jan 13, 2011	13.96	13.99	13.94	13.97
4692	NYSE	TY	Wed, Jan 12, 2011	13.91	13.97	13.88	13.96
4691	NYSE	TY	Tue, Jan 11, 2011	13.84	13.88	13.81	13.86
4690	NYSE	TY	Mon, Jan 10, 2011	13.76	13.80	13.68	13.79
4689	NYSE	TY	Fri, Jan 7, 2011	13.92	13.95	13.77	13.83
4688	NYSE	TY	Thu, Jan 6, 2011	13.92	13.99	13.90	13.93
4687	NYSE	TY	Wed, Jan 5, 2011	13.97	13.98	13.87	13.97
4686	NYSE	TY	Tue, Jan 4, 2011	13.88	13.98	13.82	13.98
4685	NYSE	TY	Mon, Jan 3, 2011	13.83	13.92	13.80	13.92
4684	NYSE	TY	Fri, Dec 31, 2010	13.63	13.76	13.63	13.76
4683	NYSE	TY	Thu, Dec 30, 2010	13.63	13.70	13.62	13.69
4682	NYSE	TY	Wed, Dec 29, 2010	13.67	13.70	13.64	13.65
4681	NYSE	TY	Tue, Dec 28, 2010	13.65	13.67	13.61	13.67
4680	NYSE	TY	Mon, Dec 27, 2010	13.60	13.65	13.55	13.65
4679	NYSE	TY	Thu, Dec 23, 2010	13.62	13.63	13.44	13.62
4678	NYSE	TY	Wed, Dec 22, 2010	13.58	13.66	13.50	13.64
4677	NYSE	TY	Tue, Dec 21, 2010	13.42	13.62	13.42	13.62
4676	NYSE	TY	Mon, Dec 20, 2010	13.51	13.52	13.38	13.41
4675	NYSE	TY	Fri, Dec 17, 2010	13.48	13.51	13.36	13.43
4674	NYSE	TY	Thu, Dec 16, 2010	13.40	13.52	13.37	13.50
4673	NYSE	TY	Wed, Dec 15, 2010	13.46	13.50	13.41	13.41
4672	NYSE	TY	Tue, Dec 14, 2010	13.47	13.54	13.46	13.46
4671	NYSE	TY	Mon, Dec 13, 2010	13.50	13.51	13.45	13.48
4670	NYSE	TY	Fri, Dec 10, 2010	13.36	13.50	13.36	13.49
4669	NYSE	TY	Thu, Dec 9, 2010	13.36	13.43	13.36	13.40
4668	NYSE	TY	Wed, Dec 8, 2010	13.49	13.50	13.38	13.47
4667	NYSE	TY	Tue, Dec 7, 2010	13.52	13.58	13.47	13.47
4666	NYSE	TY	Mon, Dec 6, 2010	13.41	13.49	13.41	13.48
4665	NYSE	TY	Fri, Dec 3, 2010	13.41	13.46	13.38	13.44
4664	NYSE	TY	Thu, Dec 2, 2010	13.25	13.44	13.25	13.43
4663	NYSE	TY	Wed, Dec 1, 2010	13.11	13.28	13.11	13.27
4662	NYSE	TY	Tue, Nov 30, 2010	13.03	13.05	12.95	13.03
4661	NYSE	TY	Mon, Nov 29, 2010	13.06	13.11	13.00	13.09
4660	NYSE	TY	Fri, Nov 26, 2010	13.10	13.16	13.10	13.12
4659	NYSE	TY	Wed, Nov 24, 2010	13.05	13.20	13.04	13.18
4658	NYSE	TY	Tue, Nov 23, 2010	13.10	13.10	12.99	13.04
4657	NYSE	TY	Mon, Nov 22, 2010	13.14	13.21	13.05	13.18
4656	NYSE	TY	Fri, Nov 19, 2010	13.08	13.18	13.08	13.16
4655	NYSE	TY	Thu, Nov 18, 2010	13.12	13.25	13.12	13.17
4654	NYSE	TY	Wed, Nov 17, 2010	12.94	13.06	12.94	13.03
4653	NYSE	TY	Tue, Nov 16, 2010	12.95	13.09	12.88	12.94
4652	NYSE	TY	Mon, Nov 15, 2010	13.14	13.25	13.14	13.16
4651	NYSE	TY	Fri, Nov 12, 2010	13.25	13.31	13.11	13.12
4650	NYSE	TY	Thu, Nov 11, 2010	13.30	13.35	13.26	13.33
4649	NYSE	TY	Wed, Nov 10, 2010	13.31	13.41	13.21	13.41
4648	NYSE	TY	Tue, Nov 9, 2010	13.44	13.62	13.30	13.30
4647	NYSE	TY	Mon, Nov 8, 2010	13.33	13.43	13.33	13.43
4646	NYSE	TY	Fri, Nov 5, 2010	13.30	13.50	13.30	13.38
4645	NYSE	TY	Thu, Nov 4, 2010	13.15	13.37	13.15	13.36
4644	NYSE	TY	Wed, Nov 3, 2010	13.05	13.12	12.98	13.10
4643	NYSE	TY	Tue, Nov 2, 2010	12.95	13.08	12.95	13.08
4642	NYSE	TY	Mon, Nov 1, 2010	12.94	13.05	12.86	12.91
4641	NYSE	TY	Fri, Oct 29, 2010	12.89	12.96	12.88	12.91
4640	NYSE	TY	Thu, Oct 28, 2010	12.90	12.95	12.87	12.90
4639	NYSE	TY	Wed, Oct 27, 2010	12.91	12.91	12.78	12.89
4638	NYSE	TY	Tue, Oct 26, 2010	12.92	12.95	12.87	12.93
4637	NYSE	TY	Mon, Oct 25, 2010	12.93	13.05	12.92	12.96
4636	NYSE	TY	Fri, Oct 22, 2010	12.86	12.92	12.85	12.92
4635	NYSE	TY	Thu, Oct 21, 2010	12.83	12.96	12.82	12.86
4634	NYSE	TY	Wed, Oct 20, 2010	12.73	12.88	12.73	12.82
4633	NYSE	TY	Tue, Oct 19, 2010	12.84	12.84	12.65	12.70
4632	NYSE	TY	Mon, Oct 18, 2010	12.83	12.90	12.80	12.90
4631	NYSE	TY	Fri, Oct 15, 2010	12.81	12.85	12.71	12.85
4630	NYSE	TY	Thu, Oct 14, 2010	12.71	12.82	12.71	12.76
4629	NYSE	TY	Wed, Oct 13, 2010	12.68	12.98	12.68	12.79
4628	NYSE	TY	Tue, Oct 12, 2010	12.65	12.67	12.51	12.65
4627	NYSE	TY	Mon, Oct 11, 2010	12.59	12.68	12.56	12.62
4626	NYSE	TY	Fri, Oct 8, 2010	12.54	12.60	12.50	12.60
4625	NYSE	TY	Thu, Oct 7, 2010	12.51	12.57	12.48	12.57
4624	NYSE	TY	Wed, Oct 6, 2010	12.45	12.51	12.42	12.46
4623	NYSE	TY	Tue, Oct 5, 2010	12.29	12.51	12.29	12.46
4622	NYSE	TY	Mon, Oct 4, 2010	12.29	12.35	12.21	12.24
4621	NYSE	TY	Fri, Oct 1, 2010	12.36	12.40	12.31	12.34
4620	NYSE	TY	Thu, Sep 30, 2010	12.37	12.45	12.26	12.33
4619	NYSE	TY	Wed, Sep 29, 2010	12.25	12.39	12.25	12.33
4618	NYSE	TY	Tue, Sep 28, 2010	12.35	12.36	12.21	12.32
4617	NYSE	TY	Mon, Sep 27, 2010	12.32	12.39	12.31	12.33
4616	NYSE	TY	Fri, Sep 24, 2010	12.08	12.35	12.08	12.35
4615	NYSE	TY	Thu, Sep 23, 2010	12.16	12.24	12.06	12.07
4614	NYSE	TY	Wed, Sep 22, 2010	12.11	12.31	12.11	12.18
4613	NYSE	TY	Tue, Sep 21, 2010	12.22	12.31	12.18	12.25
4612	NYSE	TY	Mon, Sep 20, 2010	12.04	12.25	12.04	12.25
4611	NYSE	TY	Fri, Sep 17, 2010	12.01	12.08	11.99	12.05
4610	NYSE	TY	Thu, Sep 16, 2010	11.95	11.99	11.91	11.98
4609	NYSE	TY	Wed, Sep 15, 2010	11.93	12.00	11.90	11.98
4608	NYSE	TY	Tue, Sep 14, 2010	11.92	12.00	11.84	11.96
4607	NYSE	TY	Mon, Sep 13, 2010	11.82	11.97	11.82	11.93
4606	NYSE	TY	Fri, Sep 10, 2010	11.68	11.82	11.68	11.77
4605	NYSE	TY	Thu, Sep 9, 2010	11.74	11.81	11.72	11.77
4604	NYSE	TY	Wed, Sep 8, 2010	11.64	11.78	11.64	11.70
4603	NYSE	TY	Tue, Sep 7, 2010	11.78	11.78	11.67	11.69
4602	NYSE	TY	Fri, Sep 3, 2010	11.77	11.83	11.72	11.81
4601	NYSE	TY	Thu, Sep 2, 2010	11.55	11.72	11.55	11.72
4600	NYSE	TY	Wed, Sep 1, 2010	11.37	11.56	11.35	11.55
4599	NYSE	TY	Tue, Aug 31, 2010	11.18	11.25	11.12	11.20
4598	NYSE	TY	Mon, Aug 30, 2010	11.35	11.35	11.21	11.21
4597	NYSE	TY	Fri, Aug 27, 2010	11.23	11.37	11.11	11.37
4596	NYSE	TY	Thu, Aug 26, 2010	11.30	11.34	11.16	11.20
4595	NYSE	TY	Wed, Aug 25, 2010	11.21	11.29	11.12	11.28
4594	NYSE	TY	Tue, Aug 24, 2010	11.28	11.33	11.18	11.26
4593	NYSE	TY	Mon, Aug 23, 2010	11.44	11.53	11.41	11.43
4592	NYSE	TY	Fri, Aug 20, 2010	11.42	11.45	11.36	11.44
4591	NYSE	TY	Thu, Aug 19, 2010	11.61	11.62	11.38	11.44
4590	NYSE	TY	Wed, Aug 18, 2010	11.58	11.67	11.54	11.67
4589	NYSE	TY	Tue, Aug 17, 2010	11.52	11.67	11.52	11.63
4588	NYSE	TY	Mon, Aug 16, 2010	11.42	11.50	11.38	11.45
4587	NYSE	TY	Fri, Aug 13, 2010	11.41	11.52	11.41	11.48
4586	NYSE	TY	Thu, Aug 12, 2010	11.50	11.52	11.40	11.47
4585	NYSE	TY	Wed, Aug 11, 2010	11.68	11.68	11.50	11.54
4584	NYSE	TY	Tue, Aug 10, 2010	11.87	11.91	11.77	11.88
4583	NYSE	TY	Mon, Aug 9, 2010	11.89	11.97	11.85	11.94
4582	NYSE	TY	Fri, Aug 6, 2010	11.82	11.92	11.74	11.92
4581	NYSE	TY	Thu, Aug 5, 2010	11.88	11.95	11.81	11.95
4580	NYSE	TY	Wed, Aug 4, 2010	11.83	11.90	11.81	11.90
4579	NYSE	TY	Tue, Aug 3, 2010	11.80	11.94	11.76	11.80
4578	NYSE	TY	Mon, Aug 2, 2010	11.74	11.86	11.74	11.84
4577	NYSE	TY	Fri, Jul 30, 2010	11.57	11.65	11.51	11.60
4576	NYSE	TY	Thu, Jul 29, 2010	11.71	11.75	11.55	11.60
4575	NYSE	TY	Wed, Jul 28, 2010	11.77	11.78	11.62	11.64
4574	NYSE	TY	Tue, Jul 27, 2010	11.84	11.88	11.67	11.80
4573	NYSE	TY	Mon, Jul 26, 2010	11.68	11.84	11.66	11.82
4572	NYSE	TY	Fri, Jul 23, 2010	11.47	11.64	11.44	11.63
4571	NYSE	TY	Thu, Jul 22, 2010	11.36	11.54	11.29	11.51
4570	NYSE	TY	Wed, Jul 21, 2010	11.44	11.44	11.20	11.27
4569	NYSE	TY	Tue, Jul 20, 2010	11.14	11.39	11.14	11.39
4568	NYSE	TY	Mon, Jul 19, 2010	11.22	11.30	11.16	11.27
4567	NYSE	TY	Fri, Jul 16, 2010	11.45	11.45	11.18	11.20
4566	NYSE	TY	Thu, Jul 15, 2010	11.49	11.52	11.31	11.47
4565	NYSE	TY	Wed, Jul 14, 2010	11.53	11.57	11.43	11.50
4564	NYSE	TY	Tue, Jul 13, 2010	11.46	11.58	11.44	11.54
4563	NYSE	TY	Mon, Jul 12, 2010	11.33	11.36	11.26	11.32
4562	NYSE	TY	Fri, Jul 9, 2010	11.26	11.38	11.26	11.38
4561	NYSE	TY	Thu, Jul 8, 2010	11.19	11.29	11.14	11.26
4560	NYSE	TY	Wed, Jul 7, 2010	10.84	11.15	10.84	11.13
4559	NYSE	TY	Tue, Jul 6, 2010	10.93	11.00	10.75	10.80
4558	NYSE	TY	Fri, Jul 2, 2010	10.84	10.86	10.71	10.80
4557	NYSE	TY	Thu, Jul 1, 2010	10.87	10.88	10.44	10.80
4556	NYSE	TY	Wed, Jun 30, 2010	10.91	11.09	10.87	10.87
4555	NYSE	TY	Tue, Jun 29, 2010	11.20	11.20	10.95	10.96
4554	NYSE	TY	Mon, Jun 28, 2010	11.31	11.43	11.29	11.36
4553	NYSE	TY	Fri, Jun 25, 2010	11.33	11.42	11.25	11.36
4552	NYSE	TY	Thu, Jun 24, 2010	11.45	11.45	11.28	11.29
4551	NYSE	TY	Wed, Jun 23, 2010	11.57	11.57	11.44	11.52
4550	NYSE	TY	Tue, Jun 22, 2010	11.85	11.85	11.53	11.54
4549	NYSE	TY	Mon, Jun 21, 2010	12.05	12.05	11.73	11.78
4548	NYSE	TY	Fri, Jun 18, 2010	11.83	11.86	11.77	11.79
4547	NYSE	TY	Thu, Jun 17, 2010	11.83	11.85	11.71	11.81
4546	NYSE	TY	Wed, Jun 16, 2010	11.73	11.85	11.73	11.80
4545	NYSE	TY	Tue, Jun 15, 2010	11.64	11.82	11.64	11.82
4544	NYSE	TY	Mon, Jun 14, 2010	11.66	11.74	11.57	11.61
4543	NYSE	TY	Fri, Jun 11, 2010	11.37	11.62	11.37	11.62
4542	NYSE	TY	Thu, Jun 10, 2010	11.36	11.56	11.34	11.56
4541	NYSE	TY	Wed, Jun 9, 2010	11.37	11.47	11.19	11.23
4540	NYSE	TY	Tue, Jun 8, 2010	11.17	11.29	11.10	11.29
4539	NYSE	TY	Mon, Jun 7, 2010	11.31	11.45	11.13	11.14
4538	NYSE	TY	Fri, Jun 4, 2010	11.57	11.64	11.32	11.34
4537	NYSE	TY	Thu, Jun 3, 2010	11.69	11.84	11.67	11.80
4536	NYSE	TY	Wed, Jun 2, 2010	11.71	11.81	11.50	11.80
4535	NYSE	TY	Tue, Jun 1, 2010	11.51	11.98	11.43	11.98
4534	NYSE	TY	Fri, May 28, 2010	11.75	11.75	11.54	11.67
4533	NYSE	TY	Thu, May 27, 2010	11.46	11.75	11.46	11.75
4532	NYSE	TY	Wed, May 26, 2010	11.48	11.60	11.30	11.32
4531	NYSE	TY	Tue, May 25, 2010	10.95	11.35	10.91	11.35
4530	NYSE	TY	Mon, May 24, 2010	11.35	11.53	11.35	11.35
4529	NYSE	TY	Fri, May 21, 2010	11.12	11.50	11.11	11.42
4528	NYSE	TY	Thu, May 20, 2010	11.53	11.54	11.16	11.26
4527	NYSE	TY	Wed, May 19, 2010	11.84	11.94	11.67	11.80
4526	NYSE	TY	Tue, May 18, 2010	12.13	12.25	11.89	11.94
4525	NYSE	TY	Mon, May 17, 2010	12.07	12.17	11.86	12.07
4524	NYSE	TY	Fri, May 14, 2010	12.27	12.27	12.00	12.09
4523	NYSE	TY	Thu, May 13, 2010	12.49	12.53	12.31	12.38
4522	NYSE	TY	Wed, May 12, 2010	12.35	12.53	12.35	12.52
4521	NYSE	TY	Tue, May 11, 2010	12.21	12.50	12.21	12.31
4520	NYSE	TY	Mon, May 10, 2010	12.26	12.45	12.21	12.42
4519	NYSE	TY	Fri, May 7, 2010	11.99	12.14	11.56	11.91
4518	NYSE	TY	Thu, May 6, 2010	12.38	12.41	9.60	12.02
4517	NYSE	TY	Wed, May 5, 2010	12.50	12.56	12.30	12.42
4516	NYSE	TY	Tue, May 4, 2010	12.67	12.67	12.51	12.57
4515	NYSE	TY	Mon, May 3, 2010	12.73	12.86	12.73	12.84
4514	NYSE	TY	Fri, Apr 30, 2010	12.86	12.90	12.70	12.70
4513	NYSE	TY	Thu, Apr 29, 2010	12.73	12.88	12.72	12.86
4512	NYSE	TY	Wed, Apr 28, 2010	12.70	12.97	12.65	12.70
4511	NYSE	TY	Tue, Apr 27, 2010	12.89	12.96	12.63	12.64
4510	NYSE	TY	Mon, Apr 26, 2010	12.98	13.02	12.94	12.96
4509	NYSE	TY	Fri, Apr 23, 2010	12.82	12.96	12.80	12.94
4508	NYSE	TY	Thu, Apr 22, 2010	12.63	12.85	12.58	12.82
4507	NYSE	TY	Wed, Apr 21, 2010	12.70	12.78	12.68	12.70
4506	NYSE	TY	Tue, Apr 20, 2010	12.67	12.77	12.62	12.69
4505	NYSE	TY	Mon, Apr 19, 2010	12.56	12.65	12.50	12.59
4504	NYSE	TY	Fri, Apr 16, 2010	12.86	12.86	12.58	12.65
4503	NYSE	TY	Thu, Apr 15, 2010	12.83	12.90	12.77	12.88
4502	NYSE	TY	Wed, Apr 14, 2010	12.79	12.83	12.73	12.83
4501	NYSE	TY	Tue, Apr 13, 2010	12.56	12.75	12.56	12.75
4500	NYSE	TY	Mon, Apr 12, 2010	12.61	12.67	12.61	12.66
4499	NYSE	TY	Fri, Apr 9, 2010	12.49	12.62	12.49	12.62
4498	NYSE	TY	Thu, Apr 8, 2010	12.43	12.50	12.39	12.47
4497	NYSE	TY	Wed, Apr 7, 2010	12.55	12.57	12.42	12.48
4496	NYSE	TY	Tue, Apr 6, 2010	12.47	12.59	12.47	12.56
4495	NYSE	TY	Mon, Apr 5, 2010	12.39	12.53	12.39	12.52
4494	NYSE	TY	Thu, Apr 1, 2010	12.32	12.40	12.32	12.39
4493	NYSE	TY	Wed, Mar 31, 2010	12.30	12.33	12.26	12.27
4492	NYSE	TY	Tue, Mar 30, 2010	12.29	12.36	12.26	12.32
4491	NYSE	TY	Mon, Mar 29, 2010	12.26	12.33	12.25	12.28
4490	NYSE	TY	Fri, Mar 26, 2010	12.25	12.36	12.18	12.26
4489	NYSE	TY	Thu, Mar 25, 2010	12.31	12.38	12.23	12.23
4488	NYSE	TY	Wed, Mar 24, 2010	12.27	12.32	12.18	12.27
4487	NYSE	TY	Tue, Mar 23, 2010	12.21	12.30	12.18	12.30
4486	NYSE	TY	Mon, Mar 22, 2010	12.01	12.22	12.01	12.21
4485	NYSE	TY	Fri, Mar 19, 2010	12.23	12.23	12.07	12.10
4484	NYSE	TY	Thu, Mar 18, 2010	12.18	12.24	12.15	12.22
4483	NYSE	TY	Wed, Mar 17, 2010	12.16	12.27	12.16	12.23
4482	NYSE	TY	Tue, Mar 16, 2010	12.10	12.17	12.09	12.14
4481	NYSE	TY	Mon, Mar 15, 2010	12.07	12.10	11.98	12.10
4480	NYSE	TY	Fri, Mar 12, 2010	12.10	12.13	12.06	12.10
4479	NYSE	TY	Thu, Mar 11, 2010	12.00	12.07	11.96	12.07
4478	NYSE	TY	Wed, Mar 10, 2010	11.92	12.07	11.92	12.03
4477	NYSE	TY	Tue, Mar 9, 2010	11.86	11.99	11.86	11.92
4476	NYSE	TY	Mon, Mar 8, 2010	11.90	11.94	11.88	11.90
4475	NYSE	TY	Fri, Mar 5, 2010	11.59	11.89	11.57	11.89
4474	NYSE	TY	Thu, Mar 4, 2010	11.68	11.71	11.63	11.71
4473	NYSE	TY	Wed, Mar 3, 2010	11.64	11.74	11.63	11.68
4472	NYSE	TY	Tue, Mar 2, 2010	11.65	11.68	11.63	11.66
4471	NYSE	TY	Mon, Mar 1, 2010	11.49	11.60	11.49	11.59
4470	NYSE	TY	Fri, Feb 26, 2010	11.44	11.48	11.39	11.46
4469	NYSE	TY	Thu, Feb 25, 2010	11.25	11.46	11.21	11.46
4468	NYSE	TY	Wed, Feb 24, 2010	11.38	11.49	11.38	11.46
4467	NYSE	TY	Tue, Feb 23, 2010	11.44	11.47	11.35	11.38
4466	NYSE	TY	Mon, Feb 22, 2010	11.54	11.54	11.43	11.50
4465	NYSE	TY	Fri, Feb 19, 2010	11.45	11.56	11.42	11.50
4464	NYSE	TY	Thu, Feb 18, 2010	11.35	11.50	11.34	11.50
4463	NYSE	TY	Wed, Feb 17, 2010	11.30	11.39	11.29	11.39
4462	NYSE	TY	Tue, Feb 16, 2010	11.21	11.29	11.08	11.28
4461	NYSE	TY	Fri, Feb 12, 2010	10.97	11.06	10.89	11.05
4460	NYSE	TY	Thu, Feb 11, 2010	10.91	11.07	10.89	11.07
4459	NYSE	TY	Wed, Feb 10, 2010	10.94	11.01	10.86	10.96
4458	NYSE	TY	Tue, Feb 9, 2010	10.97	11.04	10.88	10.96
4457	NYSE	TY	Mon, Feb 8, 2010	10.90	11.00	10.84	10.84
4456	NYSE	TY	Fri, Feb 5, 2010	10.94	10.97	10.66	10.94
4455	NYSE	TY	Thu, Feb 4, 2010	11.13	11.14	10.95	10.98
4454	NYSE	TY	Wed, Feb 3, 2010	11.32	11.35	11.25	11.28
4453	NYSE	TY	Tue, Feb 2, 2010	11.19	11.36	11.19	11.36
4452	NYSE	TY	Mon, Feb 1, 2010	11.08	11.19	11.07	11.19
4451	NYSE	TY	Fri, Jan 29, 2010	11.23	11.26	10.98	11.04
4450	NYSE	TY	Thu, Jan 28, 2010	11.23	11.32	11.02	11.15
4449	NYSE	TY	Wed, Jan 27, 2010	11.21	11.29	11.16	11.28
4448	NYSE	TY	Tue, Jan 26, 2010	11.25	11.34	11.21	11.24
4447	NYSE	TY	Mon, Jan 25, 2010	11.39	11.39	11.23	11.28
4446	NYSE	TY	Fri, Jan 22, 2010	11.52	11.54	11.27	11.35
4445	NYSE	TY	Thu, Jan 21, 2010	11.73	11.84	11.54	11.56
4444	NYSE	TY	Wed, Jan 20, 2010	11.78	11.78	11.68	11.75
4443	NYSE	TY	Tue, Jan 19, 2010	11.70	11.85	11.70	11.83
4442	NYSE	TY	Fri, Jan 15, 2010	11.83	11.83	11.65	11.71
4441	NYSE	TY	Thu, Jan 14, 2010	11.80	11.88	11.80	11.87
4440	NYSE	TY	Wed, Jan 13, 2010	11.73	11.85	11.67	11.84
4439	NYSE	TY	Tue, Jan 12, 2010	11.76	11.80	11.69	11.75
4438	NYSE	TY	Mon, Jan 11, 2010	11.90	11.90	11.80	11.84
4437	NYSE	TY	Fri, Jan 8, 2010	11.72	11.85	11.72	11.84
4436	NYSE	TY	Thu, Jan 7, 2010	11.76	11.84	11.73	11.84
4435	NYSE	TY	Wed, Jan 6, 2010	11.75	11.82	11.72	11.82
4434	NYSE	TY	Tue, Jan 5, 2010	11.67	11.73	11.64	11.72
4433	NYSE	TY	Mon, Jan 4, 2010	11.56	11.69	11.56	11.67
4432	NYSE	TY	Thu, Dec 31, 2009	11.56	11.62	11.52	11.52
4431	NYSE	TY	Wed, Dec 30, 2009	11.53	11.54	11.45	11.54
4430	NYSE	TY	Tue, Dec 29, 2009	11.54	11.58	11.53	11.54
4429	NYSE	TY	Mon, Dec 28, 2009	11.53	11.58	11.51	11.54
4428	NYSE	TY	Thu, Dec 24, 2009	11.50	11.58	11.49	11.57
4427	NYSE	TY	Wed, Dec 23, 2009	11.45	11.48	11.43	11.47
4426	NYSE	TY	Tue, Dec 22, 2009	11.35	11.46	11.35	11.42
4425	NYSE	TY	Mon, Dec 21, 2009	11.22	11.37	11.22	11.30
4424	NYSE	TY	Fri, Dec 18, 2009	11.29	11.30	11.13	11.13
4423	NYSE	TY	Thu, Dec 17, 2009	11.34	11.34	11.26	11.26
4422	NYSE	TY	Wed, Dec 16, 2009	11.39	11.43	11.38	11.40
4421	NYSE	TY	Tue, Dec 15, 2009	11.35	11.42	11.34	11.37
4420	NYSE	TY	Mon, Dec 14, 2009	11.31	11.41	11.30	11.41
4419	NYSE	TY	Fri, Dec 11, 2009	11.26	11.28	11.23	11.26
4418	NYSE	TY	Thu, Dec 10, 2009	11.21	11.28	11.20	11.21
4417	NYSE	TY	Wed, Dec 9, 2009	11.11	11.18	11.09	11.16
4416	NYSE	TY	Tue, Dec 8, 2009	11.18	11.22	11.09	11.11
4415	NYSE	TY	Mon, Dec 7, 2009	11.32	11.36	11.26	11.30
4414	NYSE	TY	Fri, Dec 4, 2009	11.39	11.50	11.28	11.33
4413	NYSE	TY	Thu, Dec 3, 2009	11.29	11.43	11.26	11.27
4412	NYSE	TY	Wed, Dec 2, 2009	11.34	11.44	11.33	11.37
4411	NYSE	TY	Tue, Dec 1, 2009	11.25	11.40	11.25	11.35
4410	NYSE	TY	Mon, Nov 30, 2009	11.22	11.29	11.15	11.25
4409	NYSE	TY	Fri, Nov 27, 2009	11.14	11.30	11.11	11.19
4408	NYSE	TY	Wed, Nov 25, 2009	11.34	11.42	11.34	11.38
4407	NYSE	TY	Tue, Nov 24, 2009	11.33	11.37	11.27	11.33
4406	NYSE	TY	Mon, Nov 23, 2009	11.34	11.46	11.31	11.35
4405	NYSE	TY	Fri, Nov 20, 2009	11.23	11.26	11.19	11.24
4404	NYSE	TY	Thu, Nov 19, 2009	11.35	11.35	11.23	11.27
4403	NYSE	TY	Wed, Nov 18, 2009	11.39	11.46	11.36	11.41
4402	NYSE	TY	Tue, Nov 17, 2009	11.43	11.44	11.37	11.41
4401	NYSE	TY	Mon, Nov 16, 2009	11.39	11.50	11.36	11.43
4400	NYSE	TY	Fri, Nov 13, 2009	11.22	11.38	11.21	11.33
4399	NYSE	TY	Thu, Nov 12, 2009	11.27	11.32	11.18	11.22
4398	NYSE	TY	Wed, Nov 11, 2009	11.25	11.35	11.24	11.28
4397	NYSE	TY	Tue, Nov 10, 2009	11.12	11.23	11.11	11.20
4396	NYSE	TY	Mon, Nov 9, 2009	11.02	11.19	11.02	11.18
4395	NYSE	TY	Fri, Nov 6, 2009	10.83	10.97	10.83	10.96
4394	NYSE	TY	Thu, Nov 5, 2009	10.79	10.95	10.79	10.92
4393	NYSE	TY	Wed, Nov 4, 2009	10.80	10.93	10.73	10.73
4392	NYSE	TY	Tue, Nov 3, 2009	10.61	10.76	10.61	10.75
4391	NYSE	TY	Mon, Nov 2, 2009	10.74	10.85	10.53	10.73
4390	NYSE	TY	Fri, Oct 30, 2009	10.92	10.95	10.62	10.63
4389	NYSE	TY	Thu, Oct 29, 2009	10.81	11.00	10.80	10.98
4388	NYSE	TY	Wed, Oct 28, 2009	11.02	11.06	10.74	10.75
4387	NYSE	TY	Tue, Oct 27, 2009	11.10	11.12	11.02	11.08
4386	NYSE	TY	Mon, Oct 26, 2009	11.23	11.38	11.06	11.10
4385	NYSE	TY	Fri, Oct 23, 2009	11.41	11.44	11.21	11.21
4384	NYSE	TY	Thu, Oct 22, 2009	11.22	11.39	11.15	11.36
4383	NYSE	TY	Wed, Oct 21, 2009	11.34	11.49	11.25	11.25
4382	NYSE	TY	Tue, Oct 20, 2009	11.44	11.47	11.34	11.36
4381	NYSE	TY	Mon, Oct 19, 2009	11.49	11.54	11.42	11.47
4380	NYSE	TY	Fri, Oct 16, 2009	11.39	11.47	11.34	11.45
4379	NYSE	TY	Thu, Oct 15, 2009	11.44	11.51	11.39	11.50
4378	NYSE	TY	Wed, Oct 14, 2009	11.39	11.46	11.37	11.46
4377	NYSE	TY	Tue, Oct 13, 2009	11.30	11.32	11.21	11.31
4376	NYSE	TY	Mon, Oct 12, 2009	11.28	11.37	11.28	11.34
4375	NYSE	TY	Fri, Oct 9, 2009	11.16	11.27	11.14	11.27
4374	NYSE	TY	Thu, Oct 8, 2009	11.17	11.28	11.13	11.20
4373	NYSE	TY	Wed, Oct 7, 2009	11.08	11.13	11.03	11.10
4372	NYSE	TY	Tue, Oct 6, 2009	10.95	11.10	10.93	11.08
4371	NYSE	TY	Mon, Oct 5, 2009	10.55	10.89	10.55	10.89
4370	NYSE	TY	Fri, Oct 2, 2009	10.45	10.70	10.45	10.66
4369	NYSE	TY	Thu, Oct 1, 2009	10.98	11.00	10.84	10.86
4368	NYSE	TY	Wed, Sep 30, 2009	11.03	11.07	10.91	11.02
4367	NYSE	TY	Tue, Sep 29, 2009	11.02	11.12	11.02	11.07
4366	NYSE	TY	Mon, Sep 28, 2009	10.87	11.06	10.87	11.03
4365	NYSE	TY	Fri, Sep 25, 2009	10.84	10.91	10.84	10.87
4364	NYSE	TY	Thu, Sep 24, 2009	11.14	11.18	10.88	10.92
4363	NYSE	TY	Wed, Sep 23, 2009	11.12	11.17	11.05	11.07
4362	NYSE	TY	Tue, Sep 22, 2009	11.09	11.14	11.06	11.13
4361	NYSE	TY	Mon, Sep 21, 2009	11.05	11.08	11.00	11.03
4360	NYSE	TY	Fri, Sep 18, 2009	11.14	11.16	11.06	11.13
4359	NYSE	TY	Thu, Sep 17, 2009	11.04	11.17	11.01	11.07
4358	NYSE	TY	Wed, Sep 16, 2009	11.00	11.10	10.99	11.09
4357	NYSE	TY	Tue, Sep 15, 2009	10.85	10.98	10.85	10.98
4356	NYSE	TY	Mon, Sep 14, 2009	10.79	10.86	10.75	10.86
4355	NYSE	TY	Fri, Sep 11, 2009	10.82	10.89	10.79	10.86
4354	NYSE	TY	Thu, Sep 10, 2009	10.73	10.84	10.69	10.83
4353	NYSE	TY	Wed, Sep 9, 2009	10.65	10.79	10.65	10.79
4352	NYSE	TY	Tue, Sep 8, 2009	10.55	10.71	10.55	10.68
4351	NYSE	TY	Fri, Sep 4, 2009	10.34	10.53	10.34	10.49
4350	NYSE	TY	Thu, Sep 3, 2009	10.27	10.38	10.22	10.38
4349	NYSE	TY	Wed, Sep 2, 2009	10.15	10.28	10.15	10.22
4348	NYSE	TY	Tue, Sep 1, 2009	10.50	10.64	10.28	10.31
4347	NYSE	TY	Mon, Aug 31, 2009	10.64	10.67	10.54	10.57
4346	NYSE	TY	Fri, Aug 28, 2009	10.71	10.78	10.70	10.73
4345	NYSE	TY	Thu, Aug 27, 2009	10.81	10.81	10.65	10.65
4344	NYSE	TY	Wed, Aug 26, 2009	10.81	10.89	10.77	10.83
4343	NYSE	TY	Tue, Aug 25, 2009	10.81	10.91	10.81	10.84
4342	NYSE	TY	Mon, Aug 24, 2009	10.84	10.94	10.74	10.78
4341	NYSE	TY	Fri, Aug 21, 2009	10.58	10.74	10.58	10.71
4340	NYSE	TY	Thu, Aug 20, 2009	10.40	10.58	10.40	10.56
4339	NYSE	TY	Wed, Aug 19, 2009	10.28	10.46	10.28	10.45
4338	NYSE	TY	Tue, Aug 18, 2009	10.27	10.43	10.27	10.40
4337	NYSE	TY	Mon, Aug 17, 2009	10.29	10.33	10.26	10.27
4336	NYSE	TY	Fri, Aug 14, 2009	10.71	10.71	10.52	10.59
4335	NYSE	TY	Thu, Aug 13, 2009	10.62	10.77	10.50	10.71
4334	NYSE	TY	Wed, Aug 12, 2009	10.53	10.78	10.52	10.72
4333	NYSE	TY	Tue, Aug 11, 2009	10.83	10.83	10.59	10.62
4332	NYSE	TY	Mon, Aug 10, 2009	10.86	10.86	10.77	10.81
4331	NYSE	TY	Fri, Aug 7, 2009	10.42	10.88	10.42	10.84
4330	NYSE	TY	Thu, Aug 6, 2009	10.81	10.86	10.50	10.63
4329	NYSE	TY	Wed, Aug 5, 2009	10.80	10.88	10.75	10.84
4328	NYSE	TY	Tue, Aug 4, 2009	10.86	11.00	10.78	10.81
4327	NYSE	TY	Mon, Aug 3, 2009	10.87	10.94	10.60	10.81
4326	NYSE	TY	Fri, Jul 31, 2009	10.45	10.69	10.37	10.64
4325	NYSE	TY	Thu, Jul 30, 2009	10.27	10.49	10.27	10.36
4324	NYSE	TY	Wed, Jul 29, 2009	10.18	10.20	10.10	10.16
4323	NYSE	TY	Tue, Jul 28, 2009	10.01	10.18	9.97	10.15
4322	NYSE	TY	Mon, Jul 27, 2009	9.90	9.90	9.80	9.87
4321	NYSE	TY	Fri, Jul 24, 2009	9.75	9.85	9.70	9.85
4320	NYSE	TY	Thu, Jul 23, 2009	9.52	9.81	9.52	9.76
4319	NYSE	TY	Wed, Jul 22, 2009	9.47	9.60	9.47	9.55
4318	NYSE	TY	Tue, Jul 21, 2009	9.60	9.61	9.52	9.55
4317	NYSE	TY	Mon, Jul 20, 2009	9.47	9.58	9.47	9.56
4316	NYSE	TY	Fri, Jul 17, 2009	9.42	9.47	9.41	9.43
4315	NYSE	TY	Thu, Jul 16, 2009	9.33	9.47	9.33	9.44
4314	NYSE	TY	Wed, Jul 15, 2009	9.20	9.44	9.20	9.44
4313	NYSE	TY	Tue, Jul 14, 2009	8.95	9.13	8.95	9.13
4312	NYSE	TY	Mon, Jul 13, 2009	8.81	8.97	8.80	8.93
4311	NYSE	TY	Fri, Jul 10, 2009	8.77	8.84	8.77	8.81
4310	NYSE	TY	Thu, Jul 9, 2009	8.88	8.93	8.83	8.83
4309	NYSE	TY	Wed, Jul 8, 2009	8.47	8.89	8.45	8.80
4308	NYSE	TY	Tue, Jul 7, 2009	9.00	9.02	8.84	8.84
4307	NYSE	TY	Mon, Jul 6, 2009	8.99	9.03	8.92	9.02
4306	NYSE	TY	Thu, Jul 2, 2009	9.12	9.18	9.05	9.10
4305	NYSE	TY	Wed, Jul 1, 2009	9.23	9.30	9.22	9.28
4304	NYSE	TY	Tue, Jun 30, 2009	9.13	9.19	9.09	9.19
4303	NYSE	TY	Mon, Jun 29, 2009	9.04	9.15	9.04	9.15
4302	NYSE	TY	Fri, Jun 26, 2009	9.01	9.08	9.00	9.05
4301	NYSE	TY	Thu, Jun 25, 2009	8.86	9.07	8.86	9.07
4300	NYSE	TY	Wed, Jun 24, 2009	8.97	9.03	8.90	8.90
4299	NYSE	TY	Tue, Jun 23, 2009	8.91	8.99	8.85	8.89
4298	NYSE	TY	Mon, Jun 22, 2009	9.09	9.09	8.88	8.91
4297	NYSE	TY	Fri, Jun 19, 2009	9.21	9.27	9.14	9.21
4296	NYSE	TY	Thu, Jun 18, 2009	9.14	9.27	9.14	9.17
4295	NYSE	TY	Wed, Jun 17, 2009	9.21	9.24	9.11	9.12
4294	NYSE	TY	Tue, Jun 16, 2009	9.31	9.42	9.21	9.27
4293	NYSE	TY	Mon, Jun 15, 2009	9.42	9.42	9.23	9.27
4292	NYSE	TY	Fri, Jun 12, 2009	9.46	9.50	9.43	9.50
4291	NYSE	TY	Thu, Jun 11, 2009	9.44	9.60	9.44	9.51
4290	NYSE	TY	Wed, Jun 10, 2009	9.55	9.56	9.40	9.45
4289	NYSE	TY	Tue, Jun 9, 2009	9.51	9.55	9.46	9.47
4288	NYSE	TY	Mon, Jun 8, 2009	9.37	9.50	9.35	9.44
4287	NYSE	TY	Fri, Jun 5, 2009	9.60	9.64	9.47	9.48
4286	NYSE	TY	Thu, Jun 4, 2009	9.44	9.54	9.39	9.52
4285	NYSE	TY	Wed, Jun 3, 2009	9.50	9.51	9.35	9.41
4284	NYSE	TY	Tue, Jun 2, 2009	9.44	9.60	9.44	9.58
4283	NYSE	TY	Mon, Jun 1, 2009	9.46	9.60	9.46	9.53
4282	NYSE	TY	Fri, May 29, 2009	9.28	9.35	9.18	9.35
4281	NYSE	TY	Thu, May 28, 2009	9.17	9.25	8.99	9.23
4280	NYSE	TY	Wed, May 27, 2009	9.28	9.33	9.11	9.15
4279	NYSE	TY	Tue, May 26, 2009	9.08	9.31	9.05	9.27
4278	NYSE	TY	Fri, May 22, 2009	9.13	9.20	9.08	9.11
4277	NYSE	TY	Thu, May 21, 2009	9.19	9.19	9.03	9.10
4276	NYSE	TY	Wed, May 20, 2009	9.35	9.44	9.24	9.24
4275	NYSE	TY	Tue, May 19, 2009	9.23	9.35	9.23	9.29
4274	NYSE	TY	Mon, May 18, 2009	9.12	9.28	9.11	9.28
4273	NYSE	TY	Fri, May 15, 2009	9.07	9.18	9.01	9.01
4272	NYSE	TY	Thu, May 14, 2009	9.09	9.18	9.05	9.13
4271	NYSE	TY	Wed, May 13, 2009	9.16	9.17	9.02	9.04
4270	NYSE	TY	Tue, May 12, 2009	9.41	9.41	9.24	9.34
4269	NYSE	TY	Mon, May 11, 2009	9.41	9.44	9.34	9.37
4268	NYSE	TY	Fri, May 8, 2009	9.42	9.56	9.38	9.51
4267	NYSE	TY	Thu, May 7, 2009	9.47	9.53	9.27	9.30
4266	NYSE	TY	Wed, May 6, 2009	9.32	9.41	9.27	9.36
4265	NYSE	TY	Tue, May 5, 2009	9.23	9.24	9.14	9.22
4264	NYSE	TY	Mon, May 4, 2009	9.04	9.23	9.04	9.23
4263	NYSE	TY	Fri, May 1, 2009	8.95	9.04	8.90	8.99
4262	NYSE	TY	Thu, Apr 30, 2009	8.99	9.13	8.94	8.96
4261	NYSE	TY	Wed, Apr 29, 2009	8.81	9.05	8.80	8.92
4260	NYSE	TY	Tue, Apr 28, 2009	8.67	8.86	8.67	8.74
4259	NYSE	TY	Mon, Apr 27, 2009	8.64	8.95	8.64	8.79
4258	NYSE	TY	Fri, Apr 24, 2009	8.81	8.99	8.81	8.89
4257	NYSE	TY	Thu, Apr 23, 2009	8.73	8.81	8.58	8.81
4256	NYSE	TY	Wed, Apr 22, 2009	8.73	8.95	8.73	8.78
4255	NYSE	TY	Tue, Apr 21, 2009	8.50	8.79	8.50	8.76
4254	NYSE	TY	Mon, Apr 20, 2009	8.84	8.84	8.60	8.60
4253	NYSE	TY	Fri, Apr 17, 2009	9.06	9.09	8.98	9.02
4252	NYSE	TY	Thu, Apr 16, 2009	8.94	9.12	8.88	9.11
4251	NYSE	TY	Wed, Apr 15, 2009	8.73	8.88	8.58	8.88
4250	NYSE	TY	Tue, Apr 14, 2009	8.72	8.92	8.70	8.76
4249	NYSE	TY	Mon, Apr 13, 2009	8.68	8.91	8.68	8.87
4248	NYSE	TY	Thu, Apr 9, 2009	8.75	8.93	8.74	8.82
4247	NYSE	TY	Wed, Apr 8, 2009	8.56	8.66	8.48	8.57
4246	NYSE	TY	Tue, Apr 7, 2009	8.52	8.73	8.51	8.51
4245	NYSE	TY	Mon, Apr 6, 2009	8.70	8.81	8.57	8.73
4244	NYSE	TY	Fri, Apr 3, 2009	8.67	8.80	8.62	8.78
4243	NYSE	TY	Thu, Apr 2, 2009	8.78	8.91	8.70	8.74
4242	NYSE	TY	Wed, Apr 1, 2009	8.30	8.57	8.24	8.53
4241	NYSE	TY	Tue, Mar 31, 2009	8.23	8.51	8.20	8.42
4240	NYSE	TY	Mon, Mar 30, 2009	8.46	8.46	8.12	8.16
4239	NYSE	TY	Fri, Mar 27, 2009	8.56	8.66	8.53	8.53
4238	NYSE	TY	Thu, Mar 26, 2009	8.61	8.76	8.58	8.73
4237	NYSE	TY	Wed, Mar 25, 2009	8.53	8.76	8.33	8.55
4236	NYSE	TY	Tue, Mar 24, 2009	8.58	8.64	8.46	8.47
4235	NYSE	TY	Mon, Mar 23, 2009	8.20	8.65	8.20	8.65
4234	NYSE	TY	Fri, Mar 20, 2009	8.13	8.25	7.96	7.96
4233	NYSE	TY	Thu, Mar 19, 2009	8.46	8.50	8.19	8.19
4232	NYSE	TY	Wed, Mar 18, 2009	8.31	8.56	8.08	8.39
4231	NYSE	TY	Tue, Mar 17, 2009	7.97	8.27	7.96	8.27
4230	NYSE	TY	Mon, Mar 16, 2009	8.00	8.24	7.98	7.99
4229	NYSE	TY	Fri, Mar 13, 2009	7.94	8.04	7.90	8.00
4228	NYSE	TY	Thu, Mar 12, 2009	7.61	7.99	7.51	7.89
4227	NYSE	TY	Wed, Mar 11, 2009	7.57	7.77	7.57	7.72
4226	NYSE	TY	Tue, Mar 10, 2009	7.25	7.57	7.22	7.55
4225	NYSE	TY	Mon, Mar 9, 2009	7.07	7.18	6.90	7.08
4224	NYSE	TY	Fri, Mar 6, 2009	7.20	7.33	6.86	7.09
4223	NYSE	TY	Thu, Mar 5, 2009	7.70	7.70	7.11	7.19
4222	NYSE	TY	Wed, Mar 4, 2009	7.58	7.92	7.57	7.83
4221	NYSE	TY	Tue, Mar 3, 2009	7.87	7.97	7.50	7.56
4220	NYSE	TY	Mon, Mar 2, 2009	8.30	8.30	7.87	7.90
4219	NYSE	TY	Fri, Feb 27, 2009	8.18	8.60	8.18	8.50
4218	NYSE	TY	Thu, Feb 26, 2009	8.76	8.96	8.64	8.66
4217	NYSE	TY	Wed, Feb 25, 2009	8.46	8.83	8.38	8.74
4216	NYSE	TY	Tue, Feb 24, 2009	8.26	8.61	8.14	8.55
4215	NYSE	TY	Mon, Feb 23, 2009	8.28	8.28	8.12	8.19
4214	NYSE	TY	Fri, Feb 20, 2009	8.16	8.26	7.84	8.26
4213	NYSE	TY	Thu, Feb 19, 2009	8.68	8.73	8.34	8.34
4212	NYSE	TY	Wed, Feb 18, 2009	8.85	8.85	8.54	8.70
4211	NYSE	TY	Tue, Feb 17, 2009	9.00	9.02	8.71	8.81
4210	NYSE	TY	Fri, Feb 13, 2009	9.09	9.18	9.01	9.18
4209	NYSE	TY	Thu, Feb 12, 2009	9.00	9.08	8.84	9.08
4208	NYSE	TY	Wed, Feb 11, 2009	9.15	9.19	9.08	9.10
4207	NYSE	TY	Tue, Feb 10, 2009	9.40	9.41	9.06	9.15
4206	NYSE	TY	Mon, Feb 9, 2009	9.39	9.52	9.37	9.43
4205	NYSE	TY	Fri, Feb 6, 2009	9.22	9.49	9.22	9.45
4204	NYSE	TY	Thu, Feb 5, 2009	9.05	9.29	9.01	9.28
4203	NYSE	TY	Wed, Feb 4, 2009	9.21	9.43	9.13	9.18
4202	NYSE	TY	Tue, Feb 3, 2009	9.20	9.32	9.11	9.21
4201	NYSE	TY	Mon, Feb 2, 2009	9.05	9.21	9.01	9.20
4200	NYSE	TY	Fri, Jan 30, 2009	9.48	9.48	9.01	9.26
4199	NYSE	TY	Thu, Jan 29, 2009	9.50	9.50	9.26	9.31
4198	NYSE	TY	Wed, Jan 28, 2009	9.35	9.55	9.35	9.55
4197	NYSE	TY	Tue, Jan 27, 2009	9.16	9.26	9.13	9.21
4196	NYSE	TY	Mon, Jan 26, 2009	9.23	9.36	9.06	9.16
4195	NYSE	TY	Fri, Jan 23, 2009	8.84	9.20	8.84	9.15
4194	NYSE	TY	Thu, Jan 22, 2009	9.09	9.22	8.91	9.10
4193	NYSE	TY	Wed, Jan 21, 2009	9.07	9.24	8.96	9.17
4192	NYSE	TY	Tue, Jan 20, 2009	9.32	9.32	8.91	8.91
4191	NYSE	TY	Fri, Jan 16, 2009	9.42	9.61	9.20	9.44
4190	NYSE	TY	Thu, Jan 15, 2009	9.45	9.53	9.05	9.10
4189	NYSE	TY	Wed, Jan 14, 2009	9.64	9.64	9.44	9.45
4188	NYSE	TY	Tue, Jan 13, 2009	9.62	9.77	9.60	9.72
4187	NYSE	TY	Mon, Jan 12, 2009	9.78	9.79	9.61	9.70
4186	NYSE	TY	Fri, Jan 9, 2009	9.92	9.95	9.75	9.81
4185	NYSE	TY	Thu, Jan 8, 2009	10.14	10.15	9.96	10.02
4184	NYSE	TY	Wed, Jan 7, 2009	10.29	10.34	10.05	10.17
4183	NYSE	TY	Tue, Jan 6, 2009	10.50	10.62	10.41	10.47
4182	NYSE	TY	Mon, Jan 5, 2009	10.26	10.48	10.18	10.44
4181	NYSE	TY	Fri, Jan 2, 2009	9.90	10.34	9.90	10.25
4180	NYSE	TY	Wed, Dec 31, 2008	9.63	9.90	9.62	9.86
4179	NYSE	TY	Tue, Dec 30, 2008	9.36	9.60	9.36	9.56
4178	NYSE	TY	Mon, Dec 29, 2008	9.45	9.50	9.28	9.44
4177	NYSE	TY	Fri, Dec 26, 2008	9.39	9.50	9.36	9.50
4176	NYSE	TY	Wed, Dec 24, 2008	9.38	9.42	9.25	9.39
4175	NYSE	TY	Tue, Dec 23, 2008	9.28	9.49	9.23	9.26
4174	NYSE	TY	Mon, Dec 22, 2008	9.43	9.53	9.25	9.26
4173	NYSE	TY	Fri, Dec 19, 2008	9.43	9.72	9.36	9.47
4172	NYSE	TY	Thu, Dec 18, 2008	9.62	9.74	9.42	9.49
4171	NYSE	TY	Wed, Dec 17, 2008	9.72	9.85	9.62	9.66
4170	NYSE	TY	Tue, Dec 16, 2008	9.41	9.89	9.41	9.85
4169	NYSE	TY	Mon, Dec 15, 2008	9.63	9.63	9.28	9.45
4168	NYSE	TY	Fri, Dec 12, 2008	9.35	9.81	9.35	9.56
4167	NYSE	TY	Thu, Dec 11, 2008	9.88	9.96	9.52	9.71
4166	NYSE	TY	Wed, Dec 10, 2008	9.81	10.06	9.69	9.94
4165	NYSE	TY	Tue, Dec 9, 2008	10.56	10.59	9.76	9.77
4164	NYSE	TY	Mon, Dec 8, 2008	10.49	10.98	10.49	10.79
4163	NYSE	TY	Fri, Dec 5, 2008	9.68	10.46	9.67	10.35
4162	NYSE	TY	Thu, Dec 4, 2008	10.05	10.47	9.86	9.96
4161	NYSE	TY	Wed, Dec 3, 2008	9.82	10.35	9.75	10.26
4160	NYSE	TY	Tue, Dec 2, 2008	9.57	10.02	9.57	9.93
4159	NYSE	TY	Mon, Dec 1, 2008	10.31	10.31	9.65	9.67
4158	NYSE	TY	Fri, Nov 28, 2008	10.26	10.63	10.26	10.63
4157	NYSE	TY	Wed, Nov 26, 2008	9.80	10.56	9.77	10.48
4156	NYSE	TY	Tue, Nov 25, 2008	9.84	10.11	9.67	10.03
4155	NYSE	TY	Mon, Nov 24, 2008	9.51	10.35	9.51	10.22
4154	NYSE	TY	Fri, Nov 21, 2008	9.24	9.57	8.89	9.45
4153	NYSE	TY	Thu, Nov 20, 2008	9.55	9.87	9.21	9.23
4152	NYSE	TY	Wed, Nov 19, 2008	10.38	10.50	9.86	9.88
4151	NYSE	TY	Tue, Nov 18, 2008	10.30	10.51	10.07	10.45
4150	NYSE	TY	Mon, Nov 17, 2008	10.35	10.72	10.35	10.47
4149	NYSE	TY	Fri, Nov 14, 2008	10.94	11.24	10.58	10.58
4148	NYSE	TY	Thu, Nov 13, 2008	10.31	11.17	9.95	11.17
4147	NYSE	TY	Wed, Nov 12, 2008	10.71	10.82	10.47	10.48
4146	NYSE	TY	Tue, Nov 11, 2008	11.15	11.25	10.85	11.04
4145	NYSE	TY	Mon, Nov 10, 2008	11.48	11.65	11.21	11.38
4144	NYSE	TY	Fri, Nov 7, 2008	11.09	11.58	11.09	11.49
4143	NYSE	TY	Thu, Nov 6, 2008	11.75	11.75	10.89	11.10
4142	NYSE	TY	Wed, Nov 5, 2008	12.89	12.89	11.69	11.75
4141	NYSE	TY	Tue, Nov 4, 2008	12.13	12.40	12.13	12.34
4140	NYSE	TY	Mon, Nov 3, 2008	11.80	12.02	11.71	11.96
4139	NYSE	TY	Fri, Oct 31, 2008	11.40	12.03	11.37	11.78
4138	NYSE	TY	Thu, Oct 30, 2008	11.42	11.65	11.21	11.45
4137	NYSE	TY	Wed, Oct 29, 2008	11.06	11.61	10.96	11.26
4136	NYSE	TY	Tue, Oct 28, 2008	10.52	11.01	10.08	11.01
4135	NYSE	TY	Mon, Oct 27, 2008	10.42	10.72	10.08	10.14
4134	NYSE	TY	Fri, Oct 24, 2008	10.35	10.75	10.08	10.59
4133	NYSE	TY	Thu, Oct 23, 2008	10.98	11.17	10.33	11.02
4132	NYSE	TY	Wed, Oct 22, 2008	11.44	11.51	10.74	11.04
4131	NYSE	TY	Tue, Oct 21, 2008	13.00	13.00	11.82	11.84
4130	NYSE	TY	Mon, Oct 20, 2008	11.82	12.36	11.67	12.31
4129	NYSE	TY	Fri, Oct 17, 2008	11.23	11.95	11.14	11.75
4128	NYSE	TY	Thu, Oct 16, 2008	11.21	11.49	10.55	11.49
4127	NYSE	TY	Wed, Oct 15, 2008	12.09	12.11	11.30	11.31
4126	NYSE	TY	Tue, Oct 14, 2008	12.58	13.00	12.00	12.13
4125	NYSE	TY	Mon, Oct 13, 2008	11.00	11.83	10.99	11.74
4124	NYSE	TY	Fri, Oct 10, 2008	8.55	11.10	8.55	10.38
4123	NYSE	TY	Thu, Oct 9, 2008	11.83	11.90	10.88	11.10
4122	NYSE	TY	Wed, Oct 8, 2008	11.37	13.15	11.29	11.77
4121	NYSE	TY	Tue, Oct 7, 2008	13.54	13.80	12.50	12.51
4120	NYSE	TY	Mon, Oct 6, 2008	13.26	13.55	12.46	13.55
4119	NYSE	TY	Fri, Oct 3, 2008	14.21	14.50	14.03	14.17
4118	NYSE	TY	Thu, Oct 2, 2008	14.61	14.62	14.12	14.19
4117	NYSE	TY	Wed, Oct 1, 2008	14.49	14.77	14.43	14.76
4116	NYSE	TY	Tue, Sep 30, 2008	14.42	14.66	14.29	14.61
4115	NYSE	TY	Mon, Sep 29, 2008	15.31	15.35	14.22	14.41
4114	NYSE	TY	Fri, Sep 26, 2008	15.29	15.67	15.29	15.62
4113	NYSE	TY	Thu, Sep 25, 2008	15.35	15.75	15.30	15.69
4112	NYSE	TY	Wed, Sep 24, 2008	15.46	15.59	15.43	15.50
4111	NYSE	TY	Tue, Sep 23, 2008	15.65	15.78	15.34	15.42
4110	NYSE	TY	Mon, Sep 22, 2008	16.23	16.24	15.71	15.75
4109	NYSE	TY	Fri, Sep 19, 2008	16.11	16.51	16.07	16.29
4108	NYSE	TY	Thu, Sep 18, 2008	15.03	15.59	14.61	15.56
4107	NYSE	TY	Wed, Sep 17, 2008	15.68	15.80	15.04	15.04
4106	NYSE	TY	Tue, Sep 16, 2008	15.47	15.94	15.32	15.90
4105	NYSE	TY	Mon, Sep 15, 2008	16.07	16.44	16.00	16.02
4104	NYSE	TY	Fri, Sep 12, 2008	16.39	16.74	16.39	16.67
4103	NYSE	TY	Thu, Sep 11, 2008	16.26	16.56	16.14	16.56
4102	NYSE	TY	Wed, Sep 10, 2008	16.39	16.52	16.26	16.43
4101	NYSE	TY	Tue, Sep 9, 2008	17.06	17.07	16.43	16.45
4100	NYSE	TY	Mon, Sep 8, 2008	17.04	17.15	16.78	17.07
4099	NYSE	TY	Fri, Sep 5, 2008	16.80	16.90	16.38	16.74
4098	NYSE	TY	Thu, Sep 4, 2008	17.50	17.52	17.14	17.22
4097	NYSE	TY	Wed, Sep 3, 2008	17.65	17.67	17.53	17.58
4096	NYSE	TY	Tue, Sep 2, 2008	17.75	17.84	17.62	17.66
4095	NYSE	TY	Fri, Aug 29, 2008	17.76	17.78	17.60	17.64
4094	NYSE	TY	Thu, Aug 28, 2008	17.56	17.81	17.56	17.81
4093	NYSE	TY	Wed, Aug 27, 2008	17.43	17.62	17.35	17.53
4092	NYSE	TY	Tue, Aug 26, 2008	17.46	17.46	17.31	17.44
4091	NYSE	TY	Mon, Aug 25, 2008	17.62	17.66	17.33	17.44
4090	NYSE	TY	Fri, Aug 22, 2008	17.60	17.72	17.59	17.70
4089	NYSE	TY	Thu, Aug 21, 2008	17.49	17.62	17.42	17.55
4088	NYSE	TY	Wed, Aug 20, 2008	17.56	17.78	17.42	17.53
4087	NYSE	TY	Tue, Aug 19, 2008	16.84	16.84	16.67	16.74
4086	NYSE	TY	Mon, Aug 18, 2008	17.17	17.17	16.82	16.91
4085	NYSE	TY	Fri, Aug 15, 2008	17.15	17.22	17.13	17.20
4084	NYSE	TY	Thu, Aug 14, 2008	17.03	17.22	17.01	17.11
4083	NYSE	TY	Wed, Aug 13, 2008	17.07	17.15	16.97	17.08
4082	NYSE	TY	Tue, Aug 12, 2008	17.29	17.30	17.05	17.14
4081	NYSE	TY	Mon, Aug 11, 2008	17.01	17.38	16.98	17.31
4080	NYSE	TY	Fri, Aug 8, 2008	16.70	17.07	16.68	17.04
4079	NYSE	TY	Thu, Aug 7, 2008	16.82	16.86	16.70	16.70
4078	NYSE	TY	Wed, Aug 6, 2008	16.77	16.97	16.75	16.89
4077	NYSE	TY	Tue, Aug 5, 2008	16.58	16.87	16.58	16.83
4076	NYSE	TY	Mon, Aug 4, 2008	16.70	16.70	16.46	16.50
4075	NYSE	TY	Fri, Aug 1, 2008	16.85	16.85	16.65	16.75
4074	NYSE	TY	Thu, Jul 31, 2008	16.78	16.92	16.63	16.82
4073	NYSE	TY	Wed, Jul 30, 2008	16.82	16.93	16.66	16.93
4072	NYSE	TY	Tue, Jul 29, 2008	16.43	16.71	16.43	16.67
4071	NYSE	TY	Mon, Jul 28, 2008	16.61	16.69	16.45	16.45
4070	NYSE	TY	Fri, Jul 25, 2008	16.56	16.80	16.51	16.71
4069	NYSE	TY	Thu, Jul 24, 2008	16.94	16.96	16.53	16.54
4068	NYSE	TY	Wed, Jul 23, 2008	16.79	17.00	16.79	16.97
4067	NYSE	TY	Tue, Jul 22, 2008	16.13	16.75	16.13	16.73
4066	NYSE	TY	Mon, Jul 21, 2008	16.68	16.76	16.55	16.59
4065	NYSE	TY	Fri, Jul 18, 2008	16.59	16.68	16.41	16.61
4064	NYSE	TY	Thu, Jul 17, 2008	16.38	16.59	16.30	16.56
4063	NYSE	TY	Wed, Jul 16, 2008	15.87	16.37	15.77	16.36
4062	NYSE	TY	Tue, Jul 15, 2008	15.95	16.03	15.61	15.83
4061	NYSE	TY	Mon, Jul 14, 2008	16.35	16.39	16.02	16.11
4060	NYSE	TY	Fri, Jul 11, 2008	16.14	16.38	15.94	16.23
4059	NYSE	TY	Thu, Jul 10, 2008	16.42	16.52	16.24	16.40
4058	NYSE	TY	Wed, Jul 9, 2008	16.82	16.86	16.42	16.44
4057	NYSE	TY	Tue, Jul 8, 2008	16.45	16.82	16.40	16.81
4056	NYSE	TY	Mon, Jul 7, 2008	16.41	16.47	15.94	16.45
4055	NYSE	TY	Thu, Jul 3, 2008	16.48	16.60	16.35	16.46
4054	NYSE	TY	Wed, Jul 2, 2008	16.56	16.67	16.43	16.46
4053	NYSE	TY	Tue, Jul 1, 2008	16.40	16.57	16.26	16.54
4052	NYSE	TY	Mon, Jun 30, 2008	16.55	16.68	16.48	16.54
4051	NYSE	TY	Fri, Jun 27, 2008	16.73	16.73	16.47	16.52
4050	NYSE	TY	Thu, Jun 26, 2008	17.07	17.09	16.78	16.80
4049	NYSE	TY	Wed, Jun 25, 2008	17.20	17.39	17.20	17.26
4048	NYSE	TY	Tue, Jun 24, 2008	17.27	17.30	17.10	17.14
4047	NYSE	TY	Mon, Jun 23, 2008	17.47	17.47	17.26	17.31
4046	NYSE	TY	Fri, Jun 20, 2008	17.46	17.54	17.32	17.42
4045	NYSE	TY	Thu, Jun 19, 2008	17.64	17.69	17.52	17.63
4044	NYSE	TY	Wed, Jun 18, 2008	17.81	17.81	17.53	17.58
4043	NYSE	TY	Tue, Jun 17, 2008	17.99	17.99	17.80	17.85
4042	NYSE	TY	Mon, Jun 16, 2008	17.93	17.97	17.83	17.94
4041	NYSE	TY	Fri, Jun 13, 2008	17.71	17.98	17.71	17.97
4040	NYSE	TY	Thu, Jun 12, 2008	17.83	17.99	17.73	17.80
4039	NYSE	TY	Wed, Jun 11, 2008	18.05	18.06	17.75	17.79
4038	NYSE	TY	Tue, Jun 10, 2008	18.11	18.22	18.06	18.14
4037	NYSE	TY	Mon, Jun 9, 2008	18.25	18.32	18.09	18.15
4036	NYSE	TY	Fri, Jun 6, 2008	18.84	18.84	18.22	18.22
4035	NYSE	TY	Thu, Jun 5, 2008	19.05	19.28	18.99	19.27
4034	NYSE	TY	Wed, Jun 4, 2008	19.00	19.05	18.88	18.95
4033	NYSE	TY	Tue, Jun 3, 2008	18.99	19.04	18.81	19.02
4032	NYSE	TY	Mon, Jun 2, 2008	18.94	18.99	18.75	18.97
4031	NYSE	TY	Fri, May 30, 2008	18.95	19.00	18.87	19.00
4030	NYSE	TY	Thu, May 29, 2008	18.77	18.97	18.73	18.95
4029	NYSE	TY	Wed, May 28, 2008	18.88	18.93	18.71	18.78
4028	NYSE	TY	Tue, May 27, 2008	18.74	18.89	18.70	18.85
4027	NYSE	TY	Fri, May 23, 2008	18.91	18.91	18.73	18.76
4026	NYSE	TY	Thu, May 22, 2008	18.90	19.01	18.89	18.99
4025	NYSE	TY	Wed, May 21, 2008	19.13	19.23	18.86	18.95
4024	NYSE	TY	Tue, May 20, 2008	19.16	19.16	19.04	19.09
4023	NYSE	TY	Mon, May 19, 2008	19.14	19.34	19.12	19.25
4022	NYSE	TY	Fri, May 16, 2008	19.08	19.16	18.94	19.15
4021	NYSE	TY	Thu, May 15, 2008	19.00	19.11	18.83	19.04
4020	NYSE	TY	Wed, May 14, 2008	18.74	18.98	18.74	18.90
4019	NYSE	TY	Tue, May 13, 2008	18.67	18.72	18.52	18.72
4018	NYSE	TY	Mon, May 12, 2008	18.49	18.60	18.37	18.55
4017	NYSE	TY	Fri, May 9, 2008	18.41	18.48	18.35	18.43
4016	NYSE	TY	Thu, May 8, 2008	18.48	18.59	18.44	18.49
4015	NYSE	TY	Wed, May 7, 2008	18.80	18.80	18.41	18.42
4014	NYSE	TY	Tue, May 6, 2008	18.60	18.82	18.51	18.78
4013	NYSE	TY	Mon, May 5, 2008	18.70	18.81	18.64	18.64
4012	NYSE	TY	Fri, May 2, 2008	18.80	18.87	18.70	18.74
4011	NYSE	TY	Thu, May 1, 2008	18.36	18.70	18.34	18.70
4010	NYSE	TY	Wed, Apr 30, 2008	18.45	18.62	18.37	18.41
4009	NYSE	TY	Tue, Apr 29, 2008	18.49	18.53	18.40	18.47
4008	NYSE	TY	Mon, Apr 28, 2008	18.46	18.50	18.41	18.47
4007	NYSE	TY	Fri, Apr 25, 2008	18.45	18.49	18.22	18.46
4006	NYSE	TY	Thu, Apr 24, 2008	18.12	18.33	18.03	18.31
4005	NYSE	TY	Wed, Apr 23, 2008	18.13	18.14	17.96	18.11
4004	NYSE	TY	Tue, Apr 22, 2008	18.09	18.15	17.95	18.03
4003	NYSE	TY	Mon, Apr 21, 2008	18.00	18.19	18.00	18.12
4002	NYSE	TY	Fri, Apr 18, 2008	18.00	18.17	17.98	18.06
4001	NYSE	TY	Thu, Apr 17, 2008	17.84	17.90	17.70	17.86
4000	NYSE	TY	Wed, Apr 16, 2008	17.51	17.87	17.51	17.86
3999	NYSE	TY	Tue, Apr 15, 2008	17.48	17.48	17.16	17.43
3998	NYSE	TY	Mon, Apr 14, 2008	17.49	17.51	17.35	17.40
3997	NYSE	TY	Fri, Apr 11, 2008	17.75	17.75	17.50	17.51
3996	NYSE	TY	Thu, Apr 10, 2008	17.78	17.97	17.78	17.85
3995	NYSE	TY	Wed, Apr 9, 2008	18.02	18.08	17.78	17.78
3994	NYSE	TY	Tue, Apr 8, 2008	17.99	18.05	17.93	18.03
3993	NYSE	TY	Mon, Apr 7, 2008	18.10	18.24	18.06	18.10
3992	NYSE	TY	Fri, Apr 4, 2008	18.09	18.19	17.84	18.05
3991	NYSE	TY	Thu, Apr 3, 2008	18.00	18.15	17.93	18.07
3990	NYSE	TY	Wed, Apr 2, 2008	18.00	18.15	17.96	18.07
3989	NYSE	TY	Tue, Apr 1, 2008	17.63	18.00	17.60	18.00
3988	NYSE	TY	Mon, Mar 31, 2008	17.27	17.50	17.27	17.42
3987	NYSE	TY	Fri, Mar 28, 2008	17.53	17.53	17.28	17.32
3986	NYSE	TY	Thu, Mar 27, 2008	17.63	17.70	17.44	17.44
3985	NYSE	TY	Wed, Mar 26, 2008	17.74	17.74	17.53	17.57
3984	NYSE	TY	Tue, Mar 25, 2008	17.67	17.76	17.50	17.70
3983	NYSE	TY	Mon, Mar 24, 2008	17.35	17.69	17.32	17.55
3982	NYSE	TY	Thu, Mar 20, 2008	16.97	17.27	16.86	17.25
3981	NYSE	TY	Wed, Mar 19, 2008	17.48	17.51	16.86	16.87
3980	NYSE	TY	Tue, Mar 18, 2008	16.93	17.29	16.89	17.29
3979	NYSE	TY	Mon, Mar 17, 2008	16.91	17.05	16.45	16.80
3978	NYSE	TY	Fri, Mar 14, 2008	18.06	18.06	17.00	17.29
3977	NYSE	TY	Thu, Mar 13, 2008	17.91	18.34	17.74	18.29
3976	NYSE	TY	Wed, Mar 12, 2008	18.39	18.59	18.18	18.18
3975	NYSE	TY	Tue, Mar 11, 2008	18.10	18.35	17.90	18.35
3974	NYSE	TY	Mon, Mar 10, 2008	18.18	18.18	17.77	17.77
3973	NYSE	TY	Fri, Mar 7, 2008	18.23	18.43	18.07	18.19
3972	NYSE	TY	Thu, Mar 6, 2008	18.56	18.67	18.37	18.38
3971	NYSE	TY	Wed, Mar 5, 2008	18.67	18.96	18.58	18.58
3970	NYSE	TY	Tue, Mar 4, 2008	18.77	18.77	18.37	18.67
3969	NYSE	TY	Mon, Mar 3, 2008	18.81	18.84	18.61	18.77
3968	NYSE	TY	Fri, Feb 29, 2008	19.00	19.06	18.76	18.80
3967	NYSE	TY	Thu, Feb 28, 2008	19.32	19.43	19.23	19.26
3966	NYSE	TY	Wed, Feb 27, 2008	19.47	19.60	19.40	19.49
3965	NYSE	TY	Tue, Feb 26, 2008	19.26	19.57	19.21	19.50
3964	NYSE	TY	Mon, Feb 25, 2008	19.08	19.31	18.93	19.30
3963	NYSE	TY	Fri, Feb 22, 2008	18.99	19.09	18.69	19.02
3962	NYSE	TY	Thu, Feb 21, 2008	19.15	19.26	18.89	18.89
3961	NYSE	TY	Wed, Feb 20, 2008	18.82	19.24	18.82	19.20
3960	NYSE	TY	Tue, Feb 19, 2008	19.03	19.28	18.95	18.96
3959	NYSE	TY	Fri, Feb 15, 2008	18.96	19.00	18.82	18.94
3958	NYSE	TY	Thu, Feb 14, 2008	19.35	19.35	19.01	19.02
3957	NYSE	TY	Wed, Feb 13, 2008	19.31	19.36	19.16	19.34
3956	NYSE	TY	Tue, Feb 12, 2008	19.17	19.32	19.11	19.16
3955	NYSE	TY	Mon, Feb 11, 2008	18.95	19.05	18.77	19.01
3954	NYSE	TY	Fri, Feb 8, 2008	19.02	19.13	18.83	18.93
3953	NYSE	TY	Thu, Feb 7, 2008	18.89	19.17	18.76	19.08
3952	NYSE	TY	Wed, Feb 6, 2008	19.28	19.34	18.90	18.96
3951	NYSE	TY	Tue, Feb 5, 2008	19.35	19.47	19.12	19.16
3950	NYSE	TY	Mon, Feb 4, 2008	19.73	19.85	19.67	19.73
3949	NYSE	TY	Fri, Feb 1, 2008	19.59	19.89	19.50	19.87
3948	NYSE	TY	Thu, Jan 31, 2008	18.83	19.60	18.80	19.47
3947	NYSE	TY	Wed, Jan 30, 2008	19.04	19.39	18.98	18.99
3946	NYSE	TY	Tue, Jan 29, 2008	19.10	19.12	18.86	19.07
3945	NYSE	TY	Mon, Jan 28, 2008	18.53	18.88	18.44	18.86
3944	NYSE	TY	Fri, Jan 25, 2008	19.00	19.06	18.48	18.53
3943	NYSE	TY	Thu, Jan 24, 2008	18.43	18.80	18.43	18.79
3942	NYSE	TY	Wed, Jan 23, 2008	17.74	18.45	17.54	18.38
3941	NYSE	TY	Tue, Jan 22, 2008	18.00	18.40	17.00	18.06
3940	NYSE	TY	Fri, Jan 18, 2008	18.71	18.85	18.31	18.50
3939	NYSE	TY	Thu, Jan 17, 2008	19.11	19.18	18.56	18.63
3938	NYSE	TY	Wed, Jan 16, 2008	19.05	19.32	18.88	19.07
3937	NYSE	TY	Tue, Jan 15, 2008	19.45	19.47	19.14	19.15
3936	NYSE	TY	Mon, Jan 14, 2008	19.50	19.69	19.50	19.60
3935	NYSE	TY	Fri, Jan 11, 2008	19.40	19.58	19.28	19.43
3934	NYSE	TY	Thu, Jan 10, 2008	19.31	19.70	19.26	19.50
3933	NYSE	TY	Wed, Jan 9, 2008	19.27	19.48	19.10	19.40
3932	NYSE	TY	Tue, Jan 8, 2008	19.91	19.91	19.24	19.27
3931	NYSE	TY	Mon, Jan 7, 2008	19.86	19.92	19.59	19.70
3930	NYSE	TY	Fri, Jan 4, 2008	20.28	20.28	19.81	19.81
3929	NYSE	TY	Thu, Jan 3, 2008	20.55	20.65	20.40	20.40
3928	NYSE	TY	Wed, Jan 2, 2008	21.08	21.08	20.46	20.51
3927	NYSE	TY	Mon, Dec 31, 2007	20.62	20.91	20.50	20.90
3926	NYSE	TY	Fri, Dec 28, 2007	20.91	20.92	20.63	20.70
3925	NYSE	TY	Thu, Dec 27, 2007	21.04	21.04	20.72	20.75
3924	NYSE	TY	Wed, Dec 26, 2007	21.04	21.10	20.82	21.04
3923	NYSE	TY	Mon, Dec 24, 2007	21.75	21.75	21.05	21.10
3922	NYSE	TY	Fri, Dec 21, 2007	20.70	20.95	20.67	20.95
3921	NYSE	TY	Thu, Dec 20, 2007	20.69	20.69	20.45	20.64
3920	NYSE	TY	Wed, Dec 19, 2007	20.57	20.73	20.44	20.63
3919	NYSE	TY	Tue, Dec 18, 2007	20.70	20.74	20.38	20.57
3918	NYSE	TY	Mon, Dec 17, 2007	21.03	21.03	20.54	20.60
3917	NYSE	TY	Fri, Dec 14, 2007	21.21	21.39	21.09	21.11
3916	NYSE	TY	Thu, Dec 13, 2007	21.30	21.41	21.08	21.40
3915	NYSE	TY	Wed, Dec 12, 2007	22.03	22.03	21.32	21.50
3914	NYSE	TY	Tue, Dec 11, 2007	22.13	22.19	21.47	21.51
3913	NYSE	TY	Mon, Dec 10, 2007	21.97	22.17	21.91	22.10
3912	NYSE	TY	Fri, Dec 7, 2007	22.09	22.16	22.00	22.00
3911	NYSE	TY	Thu, Dec 6, 2007	21.91	22.09	21.71	22.08
3910	NYSE	TY	Wed, Dec 5, 2007	22.55	22.60	22.40	22.60
3909	NYSE	TY	Tue, Dec 4, 2007	22.30	22.32	22.15	22.23
3908	NYSE	TY	Mon, Dec 3, 2007	22.61	22.61	22.38	22.40
3907	NYSE	TY	Fri, Nov 30, 2007	22.72	22.72	22.35	22.47
3906	NYSE	TY	Thu, Nov 29, 2007	22.03	22.33	22.00	22.27
3905	NYSE	TY	Wed, Nov 28, 2007	21.62	22.11	21.62	22.07
3904	NYSE	TY	Tue, Nov 27, 2007	21.68	21.68	21.35	21.58
3903	NYSE	TY	Mon, Nov 26, 2007	21.80	21.91	21.47	21.48
3902	NYSE	TY	Fri, Nov 23, 2007	21.73	21.81	21.46	21.77
3901	NYSE	TY	Wed, Nov 21, 2007	21.80	21.82	21.05	21.41
3900	NYSE	TY	Tue, Nov 20, 2007	21.89	22.16	21.81	22.02
3899	NYSE	TY	Mon, Nov 19, 2007	21.41	22.17	21.41	21.95
3898	NYSE	TY	Fri, Nov 16, 2007	22.33	22.35	21.93	22.29
3897	NYSE	TY	Thu, Nov 15, 2007	22.40	22.50	21.96	22.24
3896	NYSE	TY	Wed, Nov 14, 2007	22.90	22.90	22.52	22.52
3895	NYSE	TY	Tue, Nov 13, 2007	22.28	22.59	22.27	22.58
3894	NYSE	TY	Mon, Nov 12, 2007	22.60	22.66	22.20	22.20
3893	NYSE	TY	Fri, Nov 9, 2007	22.80	22.89	22.44	22.62
3892	NYSE	TY	Thu, Nov 8, 2007	23.35	23.35	22.70	23.02
3891	NYSE	TY	Wed, Nov 7, 2007	24.10	24.10	23.27	23.33
3890	NYSE	TY	Tue, Nov 6, 2007	23.81	23.90	23.60	23.88
3889	NYSE	TY	Mon, Nov 5, 2007	23.63	23.89	23.57	23.70
3888	NYSE	TY	Fri, Nov 2, 2007	23.93	23.95	23.70	23.91
3887	NYSE	TY	Thu, Nov 1, 2007	24.35	24.35	23.97	23.97
3886	NYSE	TY	Wed, Oct 31, 2007	24.30	24.60	24.30	24.44
3885	NYSE	TY	Tue, Oct 30, 2007	24.30	24.40	24.18	24.26
3884	NYSE	TY	Mon, Oct 29, 2007	24.22	24.36	24.16	24.35
3883	NYSE	TY	Fri, Oct 26, 2007	24.08	24.16	23.98	24.15
3882	NYSE	TY	Thu, Oct 25, 2007	24.09	24.15	23.86	24.03
3881	NYSE	TY	Wed, Oct 24, 2007	24.23	24.23	23.77	24.08
3880	NYSE	TY	Tue, Oct 23, 2007	24.15	24.25	24.07	24.25
3879	NYSE	TY	Mon, Oct 22, 2007	23.89	24.17	23.86	24.12
3878	NYSE	TY	Fri, Oct 19, 2007	24.70	24.70	24.08	24.15
3877	NYSE	TY	Thu, Oct 18, 2007	24.64	24.72	24.47	24.72
3876	NYSE	TY	Wed, Oct 17, 2007	24.76	24.77	24.41	24.65
3875	NYSE	TY	Tue, Oct 16, 2007	24.71	24.71	24.50	24.60
3874	NYSE	TY	Mon, Oct 15, 2007	24.94	24.94	24.57	24.65
3873	NYSE	TY	Fri, Oct 12, 2007	24.68	24.81	24.62	24.75
3872	NYSE	TY	Thu, Oct 11, 2007	24.95	25.00	24.55	24.62
3871	NYSE	TY	Wed, Oct 10, 2007	24.81	24.81	24.68	24.76
3870	NYSE	TY	Tue, Oct 9, 2007	24.60	24.79	24.60	24.78
3869	NYSE	TY	Mon, Oct 8, 2007	24.64	24.70	24.51	24.65
3868	NYSE	TY	Fri, Oct 5, 2007	24.60	24.65	24.52	24.60
3867	NYSE	TY	Thu, Oct 4, 2007	24.42	24.47	24.39	24.44
3866	NYSE	TY	Wed, Oct 3, 2007	24.78	24.78	24.36	24.38
3865	NYSE	TY	Tue, Oct 2, 2007	24.56	24.68	24.45	24.53
3864	NYSE	TY	Mon, Oct 1, 2007	24.24	24.56	24.22	24.53
3863	NYSE	TY	Fri, Sep 28, 2007	24.35	24.45	24.16	24.25
3862	NYSE	TY	Thu, Sep 27, 2007	24.24	24.46	24.24	24.43
3861	NYSE	TY	Wed, Sep 26, 2007	24.00	24.20	24.00	24.20
3860	NYSE	TY	Tue, Sep 25, 2007	23.93	23.93	23.74	23.93
3859	NYSE	TY	Mon, Sep 24, 2007	24.02	24.12	23.94	23.98
3858	NYSE	TY	Fri, Sep 21, 2007	24.01	24.10	23.88	24.05
3857	NYSE	TY	Thu, Sep 20, 2007	23.82	24.00	23.78	23.92
3856	NYSE	TY	Wed, Sep 19, 2007	23.97	24.05	23.75	23.82
3855	NYSE	TY	Tue, Sep 18, 2007	23.11	23.78	23.11	23.77
3854	NYSE	TY	Mon, Sep 17, 2007	23.16	23.17	23.03	23.06
3853	NYSE	TY	Fri, Sep 14, 2007	23.01	23.31	23.01	23.23
3852	NYSE	TY	Thu, Sep 13, 2007	23.06	23.24	23.06	23.22
3851	NYSE	TY	Wed, Sep 12, 2007	22.88	23.07	22.86	22.99
3850	NYSE	TY	Tue, Sep 11, 2007	22.80	22.97	22.80	22.93
3849	NYSE	TY	Mon, Sep 10, 2007	23.12	23.16	22.76	22.78
3848	NYSE	TY	Fri, Sep 7, 2007	23.30	23.32	22.91	23.12
3847	NYSE	TY	Thu, Sep 6, 2007	24.13	24.30	24.05	24.26
3846	NYSE	TY	Wed, Sep 5, 2007	24.15	24.25	24.00	24.10
3845	NYSE	TY	Tue, Sep 4, 2007	24.06	24.35	23.98	24.30
3844	NYSE	TY	Fri, Aug 31, 2007	23.90	24.04	23.75	23.94
3843	NYSE	TY	Thu, Aug 30, 2007	23.50	23.69	23.45	23.60
3842	NYSE	TY	Wed, Aug 29, 2007	23.50	23.64	23.29	23.64
3841	NYSE	TY	Tue, Aug 28, 2007	23.66	23.76	23.33	23.34
3840	NYSE	TY	Mon, Aug 27, 2007	24.02	24.07	23.86	23.86
3839	NYSE	TY	Fri, Aug 24, 2007	23.88	24.04	23.80	24.02
3838	NYSE	TY	Thu, Aug 23, 2007	23.83	23.95	23.71	23.87
3837	NYSE	TY	Wed, Aug 22, 2007	23.69	23.90	23.64	23.82
3836	NYSE	TY	Tue, Aug 21, 2007	23.00	23.44	22.96	23.40
3835	NYSE	TY	Mon, Aug 20, 2007	22.74	23.08	22.50	23.00
3834	NYSE	TY	Fri, Aug 17, 2007	22.16	22.54	22.08	22.45
3833	NYSE	TY	Thu, Aug 16, 2007	22.20	22.32	21.34	21.88
3832	NYSE	TY	Wed, Aug 15, 2007	22.64	23.16	22.44	22.62
3831	NYSE	TY	Tue, Aug 14, 2007	23.75	23.80	23.20	23.22
3830	NYSE	TY	Mon, Aug 13, 2007	23.86	23.93	23.71	23.72
3829	NYSE	TY	Fri, Aug 10, 2007	23.55	23.86	23.15	23.74
3828	NYSE	TY	Thu, Aug 9, 2007	23.80	24.10	23.68	23.68
3827	NYSE	TY	Wed, Aug 8, 2007	23.80	24.34	23.80	24.16
3826	NYSE	TY	Tue, Aug 7, 2007	23.85	24.08	23.67	23.99
3825	NYSE	TY	Mon, Aug 6, 2007	23.50	23.87	23.31	23.85
3824	NYSE	TY	Fri, Aug 3, 2007	24.14	24.17	23.53	23.54
3823	NYSE	TY	Thu, Aug 2, 2007	24.12	24.21	24.01	24.11
3822	NYSE	TY	Wed, Aug 1, 2007	24.07	24.16	23.64	24.10
3821	NYSE	TY	Tue, Jul 31, 2007	24.51	24.65	24.09	24.09
3820	NYSE	TY	Mon, Jul 30, 2007	24.24	24.43	24.08	24.36
3819	NYSE	TY	Fri, Jul 27, 2007	24.67	24.68	24.18	24.19
3818	NYSE	TY	Thu, Jul 26, 2007	24.90	25.10	24.42	24.69
3817	NYSE	TY	Wed, Jul 25, 2007	25.32	25.43	24.87	25.36
3816	NYSE	TY	Tue, Jul 24, 2007	25.68	25.70	25.17	25.25
3815	NYSE	TY	Mon, Jul 23, 2007	25.66	25.89	25.63	25.82
3814	NYSE	TY	Fri, Jul 20, 2007	25.81	25.84	25.53	25.60
3813	NYSE	TY	Thu, Jul 19, 2007	25.83	25.90	25.75	25.84
3812	NYSE	TY	Wed, Jul 18, 2007	25.65	25.77	25.50	25.77
3811	NYSE	TY	Tue, Jul 17, 2007	25.83	25.89	25.72	25.76
3810	NYSE	TY	Mon, Jul 16, 2007	25.93	25.96	25.77	25.78
3809	NYSE	TY	Fri, Jul 13, 2007	25.93	26.01	25.75	25.98
3808	NYSE	TY	Thu, Jul 12, 2007	26.30	26.55	26.30	26.51
3807	NYSE	TY	Wed, Jul 11, 2007	26.15	26.30	26.01	26.26
3806	NYSE	TY	Tue, Jul 10, 2007	26.42	26.42	26.10	26.12
3805	NYSE	TY	Mon, Jul 9, 2007	26.29	26.50	26.25	26.50
3804	NYSE	TY	Fri, Jul 6, 2007	26.23	26.30	26.15	26.27
3803	NYSE	TY	Thu, Jul 5, 2007	26.24	26.25	26.13	26.23
3802	NYSE	TY	Tue, Jul 3, 2007	26.19	26.23	26.18	26.23
3801	NYSE	TY	Mon, Jul 2, 2007	26.03	26.20	26.03	26.17
3800	NYSE	TY	Fri, Jun 29, 2007	25.95	26.10	25.83	26.02
3799	NYSE	TY	Thu, Jun 28, 2007	25.85	25.95	25.81	25.92
3798	NYSE	TY	Wed, Jun 27, 2007	25.50	25.83	25.46	25.81
3797	NYSE	TY	Tue, Jun 26, 2007	25.85	25.87	25.62	25.67
3796	NYSE	TY	Mon, Jun 25, 2007	25.95	25.99	25.70	25.78
3795	NYSE	TY	Fri, Jun 22, 2007	26.14	26.14	25.80	25.98
3794	NYSE	TY	Thu, Jun 21, 2007	25.91	26.15	25.77	26.13
3793	NYSE	TY	Wed, Jun 20, 2007	26.38	26.47	25.97	25.99
3792	NYSE	TY	Tue, Jun 19, 2007	26.28	26.40	26.15	26.33
3791	NYSE	TY	Mon, Jun 18, 2007	26.33	26.41	26.26	26.36
3790	NYSE	TY	Fri, Jun 15, 2007	26.05	26.28	26.05	26.27
3789	NYSE	TY	Thu, Jun 14, 2007	25.87	26.05	25.87	25.98
3788	NYSE	TY	Wed, Jun 13, 2007	25.68	25.90	25.66	25.86
3787	NYSE	TY	Tue, Jun 12, 2007	25.83	25.86	25.61	25.61
3786	NYSE	TY	Mon, Jun 11, 2007	25.75	25.96	25.73	25.91
3785	NYSE	TY	Fri, Jun 8, 2007	25.60	25.81	25.56	25.80
3784	NYSE	TY	Thu, Jun 7, 2007	26.10	26.20	25.53	25.64
3783	NYSE	TY	Wed, Jun 6, 2007	26.45	26.46	26.15	26.20
3782	NYSE	TY	Tue, Jun 5, 2007	26.66	26.67	26.45	26.56
3781	NYSE	TY	Mon, Jun 4, 2007	26.56	26.72	26.55	26.69
3780	NYSE	TY	Fri, Jun 1, 2007	26.49	26.62	26.46	26.57
3779	NYSE	TY	Thu, May 31, 2007	26.52	26.52	26.35	26.44
3778	NYSE	TY	Wed, May 30, 2007	25.76	26.24	25.76	26.24
3777	NYSE	TY	Tue, May 29, 2007	25.73	25.94	25.73	25.93
3776	NYSE	TY	Fri, May 25, 2007	25.73	25.87	25.46	25.74
3775	NYSE	TY	Thu, May 24, 2007	26.03	26.20	25.59	25.67
3774	NYSE	TY	Wed, May 23, 2007	26.00	26.23	26.00	26.06
3773	NYSE	TY	Tue, May 22, 2007	25.99	26.06	25.95	25.96
3772	NYSE	TY	Mon, May 21, 2007	25.99	26.12	25.96	25.96
3771	NYSE	TY	Fri, May 18, 2007	25.90	25.99	25.89	25.99
3770	NYSE	TY	Thu, May 17, 2007	25.87	25.91	25.78	25.82
3769	NYSE	TY	Wed, May 16, 2007	25.77	25.93	25.74	25.87
3768	NYSE	TY	Tue, May 15, 2007	25.61	25.90	25.61	25.78
3767	NYSE	TY	Mon, May 14, 2007	25.71	25.95	25.60	25.66
3766	NYSE	TY	Fri, May 11, 2007	25.63	25.93	25.63	25.87
3765	NYSE	TY	Thu, May 10, 2007	26.10	26.10	25.60	25.66
3764	NYSE	TY	Wed, May 9, 2007	25.70	26.12	25.50	26.12
3763	NYSE	TY	Tue, May 8, 2007	25.72	25.75	25.57	25.75
3762	NYSE	TY	Mon, May 7, 2007	25.54	25.75	25.54	25.73
3761	NYSE	TY	Fri, May 4, 2007	25.39	25.58	25.39	25.56
3760	NYSE	TY	Thu, May 3, 2007	25.32	25.42	25.27	25.39
3759	NYSE	TY	Wed, May 2, 2007	25.15	25.34	25.15	25.32
3758	NYSE	TY	Tue, May 1, 2007	25.15	25.19	25.01	25.16
3757	NYSE	TY	Mon, Apr 30, 2007	25.23	25.28	25.12	25.15
3756	NYSE	TY	Fri, Apr 27, 2007	25.03	25.22	25.00	25.21
3755	NYSE	TY	Thu, Apr 26, 2007	25.05	25.18	24.98	25.09
3754	NYSE	TY	Wed, Apr 25, 2007	24.84	25.05	24.84	25.03
3753	NYSE	TY	Tue, Apr 24, 2007	24.89	24.91	24.73	24.80
3752	NYSE	TY	Mon, Apr 23, 2007	24.85	24.99	24.85	24.88
3751	NYSE	TY	Fri, Apr 20, 2007	24.76	24.98	24.76	24.92
3750	NYSE	TY	Thu, Apr 19, 2007	24.69	24.82	24.67	24.71
3749	NYSE	TY	Wed, Apr 18, 2007	24.75	24.84	24.66	24.80
3748	NYSE	TY	Tue, Apr 17, 2007	24.69	24.78	24.68	24.75
3747	NYSE	TY	Mon, Apr 16, 2007	24.47	24.65	24.46	24.65
3746	NYSE	TY	Fri, Apr 13, 2007	24.23	24.45	24.21	24.45
3745	NYSE	TY	Thu, Apr 12, 2007	24.05	24.29	24.02	24.27
3744	NYSE	TY	Wed, Apr 11, 2007	24.19	24.20	24.00	24.07
3743	NYSE	TY	Tue, Apr 10, 2007	24.18	24.24	24.15	24.18
3742	NYSE	TY	Mon, Apr 9, 2007	24.31	24.59	24.13	24.20
3741	NYSE	TY	Thu, Apr 5, 2007	22.98	23.04	22.93	23.02
3740	NYSE	TY	Wed, Apr 4, 2007	22.90	23.06	22.89	23.02
3739	NYSE	TY	Tue, Apr 3, 2007	22.78	23.00	22.78	23.00
3738	NYSE	TY	Mon, Apr 2, 2007	22.73	22.74	22.59	22.73
3737	NYSE	TY	Fri, Mar 30, 2007	22.70	22.80	22.61	22.70
3736	NYSE	TY	Thu, Mar 29, 2007	22.74	22.78	22.60	22.77
3735	NYSE	TY	Wed, Mar 28, 2007	22.79	22.79	22.58	22.64
3734	NYSE	TY	Tue, Mar 27, 2007	22.93	22.93	22.74	22.79
3733	NYSE	TY	Mon, Mar 26, 2007	22.89	22.96	22.69	22.93
3732	NYSE	TY	Fri, Mar 23, 2007	22.95	23.00	22.83	22.92
3731	NYSE	TY	Thu, Mar 22, 2007	22.92	23.00	22.85	22.94
3730	NYSE	TY	Wed, Mar 21, 2007	22.38	22.98	22.38	22.93
3729	NYSE	TY	Tue, Mar 20, 2007	22.24	22.46	22.24	22.36
3728	NYSE	TY	Mon, Mar 19, 2007	22.20	22.40	22.16	22.28
3727	NYSE	TY	Fri, Mar 16, 2007	22.20	22.25	22.04	22.10
3726	NYSE	TY	Thu, Mar 15, 2007	22.23	22.38	22.18	22.31
3725	NYSE	TY	Wed, Mar 14, 2007	22.10	22.22	22.01	22.21
3724	NYSE	TY	Tue, Mar 13, 2007	22.55	22.55	22.17	22.18
3723	NYSE	TY	Mon, Mar 12, 2007	22.51	22.67	22.48	22.65
3722	NYSE	TY	Fri, Mar 9, 2007	22.50	22.66	22.48	22.61
3721	NYSE	TY	Thu, Mar 8, 2007	22.45	22.55	22.42	22.52
3720	NYSE	TY	Wed, Mar 7, 2007	22.24	22.43	22.24	22.29
3719	NYSE	TY	Tue, Mar 6, 2007	22.24	22.38	22.11	22.30
3718	NYSE	TY	Mon, Mar 5, 2007	22.05	22.19	22.02	22.15
3717	NYSE	TY	Fri, Mar 2, 2007	22.40	22.50	22.17	22.20
3716	NYSE	TY	Thu, Mar 1, 2007	22.34	22.58	22.17	22.50
3715	NYSE	TY	Wed, Feb 28, 2007	22.52	22.73	22.50	22.63
3714	NYSE	TY	Tue, Feb 27, 2007	23.03	23.03	22.50	22.52
3713	NYSE	TY	Mon, Feb 26, 2007	23.17	23.28	23.11	23.28
3712	NYSE	TY	Fri, Feb 23, 2007	23.15	23.24	23.10	23.18
3711	NYSE	TY	Thu, Feb 22, 2007	23.25	23.26	23.19	23.19
3710	NYSE	TY	Wed, Feb 21, 2007	23.07	23.19	23.06	23.17
3709	NYSE	TY	Tue, Feb 20, 2007	22.94	23.15	22.94	23.14
3708	NYSE	TY	Fri, Feb 16, 2007	23.04	23.05	23.00	23.05
3707	NYSE	TY	Thu, Feb 15, 2007	22.98	23.04	22.98	23.00
3706	NYSE	TY	Wed, Feb 14, 2007	22.85	23.00	22.83	22.98
3705	NYSE	TY	Tue, Feb 13, 2007	22.68	22.83	22.68	22.83
3704	NYSE	TY	Mon, Feb 12, 2007	22.73	22.73	22.66	22.66
3703	NYSE	TY	Fri, Feb 9, 2007	22.86	22.92	22.74	22.76
3702	NYSE	TY	Thu, Feb 8, 2007	22.90	22.90	22.82	22.86
3701	NYSE	TY	Wed, Feb 7, 2007	22.85	22.95	22.85	22.95
3700	NYSE	TY	Tue, Feb 6, 2007	22.81	22.87	22.80	22.84
3699	NYSE	TY	Mon, Feb 5, 2007	22.74	22.78	22.71	22.77
3698	NYSE	TY	Fri, Feb 2, 2007	22.77	22.80	22.73	22.76
3697	NYSE	TY	Thu, Feb 1, 2007	22.73	22.82	22.68	22.79
3696	NYSE	TY	Wed, Jan 31, 2007	22.45	22.73	22.45	22.73
3695	NYSE	TY	Tue, Jan 30, 2007	22.43	22.55	22.43	22.52
3694	NYSE	TY	Mon, Jan 29, 2007	22.42	22.52	22.41	22.41
3693	NYSE	TY	Fri, Jan 26, 2007	22.47	22.51	22.37	22.46
3692	NYSE	TY	Thu, Jan 25, 2007	22.60	22.65	22.43	22.46
3691	NYSE	TY	Wed, Jan 24, 2007	22.55	22.66	22.55	22.61
3690	NYSE	TY	Tue, Jan 23, 2007	22.58	22.60	22.55	22.56
3689	NYSE	TY	Mon, Jan 22, 2007	22.68	22.71	22.57	22.59
3688	NYSE	TY	Fri, Jan 19, 2007	22.71	22.71	22.64	22.67
3687	NYSE	TY	Thu, Jan 18, 2007	22.71	22.75	22.69	22.73
3686	NYSE	TY	Wed, Jan 17, 2007	22.68	22.77	22.63	22.74
3685	NYSE	TY	Tue, Jan 16, 2007	22.65	22.75	22.65	22.75
3684	NYSE	TY	Fri, Jan 12, 2007	22.57	22.74	22.57	22.71
3683	NYSE	TY	Thu, Jan 11, 2007	22.47	22.75	22.47	22.62
3682	NYSE	TY	Wed, Jan 10, 2007	22.43	22.51	22.35	22.45
3681	NYSE	TY	Tue, Jan 9, 2007	22.46	22.52	22.34	22.52
3680	NYSE	TY	Mon, Jan 8, 2007	22.47	22.48	22.37	22.45
3679	NYSE	TY	Fri, Jan 5, 2007	22.44	22.48	22.38	22.48
3678	NYSE	TY	Thu, Jan 4, 2007	22.33	22.47	22.32	22.47
3677	NYSE	TY	Wed, Jan 3, 2007	22.50	22.59	22.29	22.38
3676	NYSE	TY	Fri, Dec 29, 2006	22.53	22.57	22.38	22.38
3675	NYSE	TY	Thu, Dec 28, 2006	22.46	22.55	22.46	22.47
3674	NYSE	TY	Wed, Dec 27, 2006	22.42	22.52	22.42	22.51
3673	NYSE	TY	Tue, Dec 26, 2006	22.27	22.38	22.27	22.38
3672	NYSE	TY	Fri, Dec 22, 2006	22.35	22.35	22.23	22.26
3671	NYSE	TY	Thu, Dec 21, 2006	22.44	22.49	22.27	22.31
3670	NYSE	TY	Wed, Dec 20, 2006	22.38	22.50	22.38	22.48
3669	NYSE	TY	Tue, Dec 19, 2006	22.47	22.51	22.32	22.46
3668	NYSE	TY	Mon, Dec 18, 2006	22.60	22.60	22.46	22.46
3667	NYSE	TY	Fri, Dec 15, 2006	22.53	22.60	22.53	22.55
3666	NYSE	TY	Thu, Dec 14, 2006	22.35	22.53	22.32	22.53
3665	NYSE	TY	Wed, Dec 13, 2006	22.34	22.38	22.31	22.34
3664	NYSE	TY	Tue, Dec 12, 2006	22.22	22.31	22.19	22.31
3663	NYSE	TY	Mon, Dec 11, 2006	22.21	22.32	22.20	22.30
3662	NYSE	TY	Fri, Dec 8, 2006	22.13	22.29	22.13	22.26
3661	NYSE	TY	Thu, Dec 7, 2006	22.27	22.37	22.17	22.20
3660	NYSE	TY	Wed, Dec 6, 2006	22.25	22.30	22.21	22.24
3659	NYSE	TY	Tue, Dec 5, 2006	22.08	22.24	22.08	22.23
3658	NYSE	TY	Mon, Dec 4, 2006	21.87	22.15	21.87	22.12
3657	NYSE	TY	Fri, Dec 1, 2006	22.04	22.05	21.81	21.93
3656	NYSE	TY	Thu, Nov 30, 2006	21.94	22.03	21.91	22.02
3655	NYSE	TY	Wed, Nov 29, 2006	21.79	22.01	21.79	22.01
3654	NYSE	TY	Tue, Nov 28, 2006	21.75	21.80	21.62	21.75
3653	NYSE	TY	Mon, Nov 27, 2006	21.93	21.99	21.74	21.74
3652	NYSE	TY	Fri, Nov 24, 2006	22.02	22.04	22.00	22.00
3651	NYSE	TY	Wed, Nov 22, 2006	22.00	22.08	22.00	22.04
3650	NYSE	TY	Tue, Nov 21, 2006	21.86	22.03	21.86	22.03
3649	NYSE	TY	Mon, Nov 20, 2006	21.78	21.96	21.78	21.91
3648	NYSE	TY	Fri, Nov 17, 2006	21.94	21.99	21.80	21.98
3647	NYSE	TY	Thu, Nov 16, 2006	21.88	21.96	21.88	21.94
3646	NYSE	TY	Wed, Nov 15, 2006	21.75	21.88	21.75	21.85
3645	NYSE	TY	Tue, Nov 14, 2006	21.70	21.82	21.67	21.82
3644	NYSE	TY	Mon, Nov 13, 2006	21.69	21.83	21.69	21.75
3643	NYSE	TY	Fri, Nov 10, 2006	21.62	21.69	21.57	21.69
3642	NYSE	TY	Thu, Nov 9, 2006	21.62	21.69	21.60	21.63
3641	NYSE	TY	Wed, Nov 8, 2006	21.50	21.65	21.48	21.65
3640	NYSE	TY	Tue, Nov 7, 2006	21.59	21.69	21.57	21.66
3639	NYSE	TY	Mon, Nov 6, 2006	21.34	21.60	21.34	21.57
3638	NYSE	TY	Fri, Nov 3, 2006	21.37	21.42	21.24	21.33
3637	NYSE	TY	Thu, Nov 2, 2006	21.18	21.29	21.17	21.29
3636	NYSE	TY	Wed, Nov 1, 2006	21.50	21.55	21.28	21.29
3635	NYSE	TY	Tue, Oct 31, 2006	21.50	21.53	21.44	21.46
3634	NYSE	TY	Mon, Oct 30, 2006	21.47	21.59	21.45	21.50
3633	NYSE	TY	Fri, Oct 27, 2006	21.50	21.57	21.48	21.50
3632	NYSE	TY	Thu, Oct 26, 2006	21.47	21.60	21.41	21.55
3631	NYSE	TY	Wed, Oct 25, 2006	21.35	21.43	21.35	21.40
3630	NYSE	TY	Tue, Oct 24, 2006	21.44	21.49	21.34	21.34
3629	NYSE	TY	Mon, Oct 23, 2006	21.25	21.52	21.25	21.47
3628	NYSE	TY	Fri, Oct 20, 2006	21.40	21.43	21.34	21.37
3627	NYSE	TY	Thu, Oct 19, 2006	21.31	21.45	21.27	21.45
3626	NYSE	TY	Wed, Oct 18, 2006	21.36	21.55	21.30	21.34
3625	NYSE	TY	Tue, Oct 17, 2006	21.43	21.45	21.27	21.36
3624	NYSE	TY	Mon, Oct 16, 2006	21.39	21.44	21.34	21.42
3623	NYSE	TY	Fri, Oct 13, 2006	21.27	21.39	21.27	21.37
3622	NYSE	TY	Thu, Oct 12, 2006	21.26	21.34	21.22	21.33
3621	NYSE	TY	Wed, Oct 11, 2006	21.10	21.27	21.06	21.16
3620	NYSE	TY	Tue, Oct 10, 2006	21.13	21.17	21.06	21.17
3619	NYSE	TY	Mon, Oct 9, 2006	21.04	21.13	21.04	21.11
3618	NYSE	TY	Fri, Oct 6, 2006	21.05	21.12	20.98	21.09
3617	NYSE	TY	Thu, Oct 5, 2006	21.06	21.12	21.03	21.10
3616	NYSE	TY	Wed, Oct 4, 2006	20.85	21.12	20.85	21.12
3615	NYSE	TY	Tue, Oct 3, 2006	20.83	20.97	20.79	20.95
3614	NYSE	TY	Mon, Oct 2, 2006	20.92	21.00	20.85	20.88
3613	NYSE	TY	Fri, Sep 29, 2006	20.97	21.05	20.93	21.03
3612	NYSE	TY	Thu, Sep 28, 2006	21.13	21.13	20.97	21.01
3611	NYSE	TY	Wed, Sep 27, 2006	21.21	21.22	21.06	21.12
3610	NYSE	TY	Tue, Sep 26, 2006	20.94	21.21	20.86	21.21
3609	NYSE	TY	Mon, Sep 25, 2006	20.70	20.95	20.67	20.95
3608	NYSE	TY	Fri, Sep 22, 2006	20.68	20.72	20.64	20.70
3607	NYSE	TY	Thu, Sep 21, 2006	20.88	20.89	20.67	20.72
3606	NYSE	TY	Wed, Sep 20, 2006	20.71	20.87	20.71	20.83
3605	NYSE	TY	Tue, Sep 19, 2006	20.73	20.75	20.58	20.68
3604	NYSE	TY	Mon, Sep 18, 2006	20.66	20.76	20.64	20.71
3603	NYSE	TY	Fri, Sep 15, 2006	20.61	20.73	20.61	20.70
3602	NYSE	TY	Thu, Sep 14, 2006	20.51	20.60	20.51	20.55
3601	NYSE	TY	Wed, Sep 13, 2006	20.38	20.62	20.38	20.60
3600	NYSE	TY	Tue, Sep 12, 2006	20.15	20.34	20.15	20.31
3599	NYSE	TY	Mon, Sep 11, 2006	20.17	20.24	20.10	20.15
3598	NYSE	TY	Fri, Sep 8, 2006	20.25	20.30	20.20	20.22
3597	NYSE	TY	Thu, Sep 7, 2006	20.19	20.31	20.14	20.26
3596	NYSE	TY	Wed, Sep 6, 2006	20.44	20.49	20.32	20.35
3595	NYSE	TY	Tue, Sep 5, 2006	20.59	20.59	20.50	20.53
3594	NYSE	TY	Fri, Sep 1, 2006	20.50	20.59	20.46	20.59
3593	NYSE	TY	Thu, Aug 31, 2006	20.48	20.50	20.46	20.48
3592	NYSE	TY	Wed, Aug 30, 2006	20.31	20.49	20.31	20.48
3591	NYSE	TY	Tue, Aug 29, 2006	20.27	20.34	20.26	20.32
3590	NYSE	TY	Mon, Aug 28, 2006	20.14	20.38	20.14	20.30
3589	NYSE	TY	Fri, Aug 25, 2006	20.19	20.25	20.16	20.22
3588	NYSE	TY	Thu, Aug 24, 2006	20.18	20.24	20.12	20.19
3587	NYSE	TY	Wed, Aug 23, 2006	20.25	20.31	20.11	20.14
3586	NYSE	TY	Tue, Aug 22, 2006	20.25	20.35	20.20	20.28
3585	NYSE	TY	Mon, Aug 21, 2006	20.31	20.35	20.28	20.30
3584	NYSE	TY	Fri, Aug 18, 2006	20.23	20.41	20.23	20.38
3583	NYSE	TY	Thu, Aug 17, 2006	20.02	20.22	20.02	20.22
3582	NYSE	TY	Wed, Aug 16, 2006	19.88	20.04	19.88	20.01
3581	NYSE	TY	Tue, Aug 15, 2006	19.67	19.82	19.67	19.82
3580	NYSE	TY	Mon, Aug 14, 2006	19.57	19.70	19.55	19.58
3579	NYSE	TY	Fri, Aug 11, 2006	19.43	19.52	19.42	19.51
3578	NYSE	TY	Thu, Aug 10, 2006	19.40	19.53	19.37	19.48
3577	NYSE	TY	Wed, Aug 9, 2006	19.60	19.66	19.45	19.45
3576	NYSE	TY	Tue, Aug 8, 2006	19.60	19.65	19.49	19.56
3575	NYSE	TY	Mon, Aug 7, 2006	19.56	19.62	19.53	19.56
3574	NYSE	TY	Fri, Aug 4, 2006	19.83	19.89	19.62	19.65
3573	NYSE	TY	Thu, Aug 3, 2006	19.65	19.79	19.64	19.74
3572	NYSE	TY	Wed, Aug 2, 2006	19.65	19.73	19.64	19.66
3571	NYSE	TY	Tue, Aug 1, 2006	19.73	19.74	19.58	19.64
3570	NYSE	TY	Mon, Jul 31, 2006	19.69	19.76	19.65	19.73
3569	NYSE	TY	Fri, Jul 28, 2006	19.51	19.73	19.51	19.73
3568	NYSE	TY	Thu, Jul 27, 2006	19.58	19.68	19.51	19.51
3567	NYSE	TY	Wed, Jul 26, 2006	19.46	19.57	19.42	19.55
3566	NYSE	TY	Tue, Jul 25, 2006	19.30	19.50	19.27	19.50
3565	NYSE	TY	Mon, Jul 24, 2006	19.15	19.35	19.15	19.33
3564	NYSE	TY	Fri, Jul 21, 2006	19.27	19.27	19.13	19.13
3563	NYSE	TY	Thu, Jul 20, 2006	19.34	19.36	19.27	19.28
3562	NYSE	TY	Wed, Jul 19, 2006	18.96	19.35	18.96	19.35
3561	NYSE	TY	Tue, Jul 18, 2006	18.95	19.01	18.85	18.97
3560	NYSE	TY	Mon, Jul 17, 2006	18.86	18.97	18.86	18.95
3559	NYSE	TY	Fri, Jul 14, 2006	19.09	19.10	18.85	18.92
3558	NYSE	TY	Thu, Jul 13, 2006	19.20	19.25	19.07	19.07
3557	NYSE	TY	Wed, Jul 12, 2006	19.44	19.45	19.29	19.29
3556	NYSE	TY	Tue, Jul 11, 2006	19.36	19.48	19.31	19.46
3555	NYSE	TY	Mon, Jul 10, 2006	19.33	19.51	19.33	19.42
3554	NYSE	TY	Fri, Jul 7, 2006	19.48	19.57	19.42	19.43
3553	NYSE	TY	Thu, Jul 6, 2006	19.43	19.58	19.43	19.53
3552	NYSE	TY	Wed, Jul 5, 2006	19.54	19.54	19.39	19.45
3551	NYSE	TY	Mon, Jul 3, 2006	19.45	19.62	19.45	19.62
3550	NYSE	TY	Fri, Jun 30, 2006	19.42	19.50	19.41	19.46
3549	NYSE	TY	Thu, Jun 29, 2006	19.10	19.42	19.10	19.42
3548	NYSE	TY	Wed, Jun 28, 2006	18.95	19.06	18.95	19.02
3547	NYSE	TY	Tue, Jun 27, 2006	19.14	19.16	18.95	18.95
3546	NYSE	TY	Mon, Jun 26, 2006	19.12	19.17	19.01	19.17
3545	NYSE	TY	Fri, Jun 23, 2006	19.11	19.20	19.06	19.16
3544	NYSE	TY	Thu, Jun 22, 2006	19.21	19.24	19.07	19.15
3543	NYSE	TY	Wed, Jun 21, 2006	19.06	19.32	19.06	19.27
3542	NYSE	TY	Tue, Jun 20, 2006	19.11	19.19	19.07	19.09
3541	NYSE	TY	Mon, Jun 19, 2006	19.31	19.34	19.05	19.15
3540	NYSE	TY	Fri, Jun 16, 2006	19.26	19.33	19.16	19.21
3539	NYSE	TY	Thu, Jun 15, 2006	19.00	19.27	19.00	19.26
3538	NYSE	TY	Wed, Jun 14, 2006	18.85	18.92	18.76	18.87
3537	NYSE	TY	Tue, Jun 13, 2006	19.01	19.12	18.80	18.85
3536	NYSE	TY	Mon, Jun 12, 2006	19.33	19.33	19.08	19.10
3535	NYSE	TY	Fri, Jun 9, 2006	19.43	19.45	19.29	19.33
3534	NYSE	TY	Thu, Jun 8, 2006	19.40	19.44	19.18	19.44
3533	NYSE	TY	Wed, Jun 7, 2006	19.60	19.70	19.50	19.57
3532	NYSE	TY	Tue, Jun 6, 2006	19.68	19.73	19.50	19.70
3531	NYSE	TY	Mon, Jun 5, 2006	19.86	19.93	19.65	19.65
3530	NYSE	TY	Fri, Jun 2, 2006	19.94	20.00	19.89	19.95
3529	NYSE	TY	Thu, Jun 1, 2006	19.68	19.90	19.68	19.89
3528	NYSE	TY	Wed, May 31, 2006	19.59	19.70	19.59	19.69
3527	NYSE	TY	Tue, May 30, 2006	19.78	19.79	19.57	19.59
3526	NYSE	TY	Fri, May 26, 2006	19.81	19.89	19.79	19.87
3525	NYSE	TY	Thu, May 25, 2006	19.66	19.74	19.58	19.74
3524	NYSE	TY	Wed, May 24, 2006	19.48	19.63	19.38	19.55
3523	NYSE	TY	Tue, May 23, 2006	19.73	19.83	19.57	19.58
3522	NYSE	TY	Mon, May 22, 2006	19.66	19.74	19.57	19.70
3521	NYSE	TY	Fri, May 19, 2006	19.70	19.77	19.65	19.71
3520	NYSE	TY	Thu, May 18, 2006	19.80	19.88	19.66	19.67
3519	NYSE	TY	Wed, May 17, 2006	19.92	19.99	19.73	19.75
3518	NYSE	TY	Tue, May 16, 2006	20.11	20.14	20.06	20.09
3517	NYSE	TY	Mon, May 15, 2006	20.01	20.09	20.01	20.07
3516	NYSE	TY	Fri, May 12, 2006	20.30	20.30	20.04	20.10
3515	NYSE	TY	Thu, May 11, 2006	20.62	20.67	20.30	20.37
3514	NYSE	TY	Wed, May 10, 2006	20.60	20.68	20.50	20.65
3513	NYSE	TY	Tue, May 9, 2006	20.58	20.67	20.58	20.62
3512	NYSE	TY	Mon, May 8, 2006	20.65	20.67	20.61	20.63
3511	NYSE	TY	Fri, May 5, 2006	20.60	20.70	20.55	20.66
3510	NYSE	TY	Thu, May 4, 2006	20.41	20.63	20.41	20.50
3509	NYSE	TY	Wed, May 3, 2006	20.59	20.61	20.46	20.48
3508	NYSE	TY	Tue, May 2, 2006	20.55	20.66	20.55	20.66
3507	NYSE	TY	Mon, May 1, 2006	20.57	20.66	20.49	20.49
3506	NYSE	TY	Fri, Apr 28, 2006	20.47	20.64	20.47	20.55
3505	NYSE	TY	Thu, Apr 27, 2006	20.35	20.71	20.35	20.59
3504	NYSE	TY	Wed, Apr 26, 2006	20.46	20.62	20.46	20.54
3503	NYSE	TY	Tue, Apr 25, 2006	20.50	20.53	20.41	20.44
3502	NYSE	TY	Mon, Apr 24, 2006	20.51	20.55	20.48	20.48
3501	NYSE	TY	Fri, Apr 21, 2006	20.58	20.63	20.46	20.53
3500	NYSE	TY	Thu, Apr 20, 2006	20.49	20.65	20.49	20.50
3499	NYSE	TY	Wed, Apr 19, 2006	20.51	20.54	20.45	20.52
3498	NYSE	TY	Tue, Apr 18, 2006	20.18	20.70	20.18	20.56
3497	NYSE	TY	Mon, Apr 17, 2006	20.27	20.33	20.13	20.19
3496	NYSE	TY	Thu, Apr 13, 2006	20.27	20.37	20.24	20.26
3495	NYSE	TY	Wed, Apr 12, 2006	20.24	20.36	20.24	20.31
3494	NYSE	TY	Tue, Apr 11, 2006	20.39	20.51	20.22	20.24
3493	NYSE	TY	Mon, Apr 10, 2006	20.48	20.64	20.37	20.44
3492	NYSE	TY	Fri, Apr 7, 2006	20.59	20.60	20.37	20.50
3491	NYSE	TY	Thu, Apr 6, 2006	20.55	20.68	20.52	20.60
3490	NYSE	TY	Wed, Apr 5, 2006	20.49	20.78	20.49	20.60
3489	NYSE	TY	Tue, Apr 4, 2006	20.39	20.48	20.29	20.48
3488	NYSE	TY	Mon, Apr 3, 2006	20.21	20.40	20.21	20.38
3487	NYSE	TY	Fri, Mar 31, 2006	20.28	20.34	20.22	20.24
3486	NYSE	TY	Thu, Mar 30, 2006	20.26	20.39	20.20	20.28
3485	NYSE	TY	Wed, Mar 29, 2006	20.16	20.34	20.16	20.31
3484	NYSE	TY	Tue, Mar 28, 2006	20.27	20.34	20.18	20.19
3483	NYSE	TY	Mon, Mar 27, 2006	20.27	20.35	20.26	20.28
3482	NYSE	TY	Fri, Mar 24, 2006	20.32	20.34	20.26	20.29
3481	NYSE	TY	Thu, Mar 23, 2006	20.28	20.36	20.28	20.30
3480	NYSE	TY	Wed, Mar 22, 2006	20.20	20.33	20.14	20.32
3479	NYSE	TY	Tue, Mar 21, 2006	20.31	20.39	20.23	20.23
3478	NYSE	TY	Mon, Mar 20, 2006	20.34	20.43	20.28	20.28
3477	NYSE	TY	Fri, Mar 17, 2006	20.33	20.40	20.30	20.31
3476	NYSE	TY	Thu, Mar 16, 2006	20.20	20.44	20.20	20.40
3475	NYSE	TY	Wed, Mar 15, 2006	20.16	20.23	20.15	20.23
3474	NYSE	TY	Tue, Mar 14, 2006	19.93	20.18	19.93	20.14
3473	NYSE	TY	Mon, Mar 13, 2006	19.91	20.00	19.91	19.97
3472	NYSE	TY	Fri, Mar 10, 2006	19.90	20.02	19.90	19.99
3471	NYSE	TY	Thu, Mar 9, 2006	19.93	20.04	19.88	19.88
3470	NYSE	TY	Wed, Mar 8, 2006	19.86	19.98	19.82	19.94
3469	NYSE	TY	Tue, Mar 7, 2006	19.88	19.95	19.86	19.90
3468	NYSE	TY	Mon, Mar 6, 2006	20.05	20.05	19.91	19.95
3467	NYSE	TY	Fri, Mar 3, 2006	19.95	20.12	19.95	20.08
3466	NYSE	TY	Thu, Mar 2, 2006	19.89	20.01	19.89	20.00
3465	NYSE	TY	Wed, Mar 1, 2006	19.84	19.96	19.84	19.93
3464	NYSE	TY	Tue, Feb 28, 2006	19.90	19.94	19.78	19.83
3463	NYSE	TY	Mon, Feb 27, 2006	19.92	20.00	19.92	20.00
3462	NYSE	TY	Fri, Feb 24, 2006	19.87	19.93	19.87	19.93
3461	NYSE	TY	Thu, Feb 23, 2006	19.88	19.94	19.87	19.90
3460	NYSE	TY	Wed, Feb 22, 2006	19.75	19.93	19.75	19.93
3459	NYSE	TY	Tue, Feb 21, 2006	19.84	19.90	19.74	19.79
3458	NYSE	TY	Fri, Feb 17, 2006	19.83	19.90	19.76	19.87
3457	NYSE	TY	Thu, Feb 16, 2006	19.69	19.83	19.69	19.83
3456	NYSE	TY	Wed, Feb 15, 2006	19.55	19.69	19.55	19.69
3455	NYSE	TY	Tue, Feb 14, 2006	19.42	19.65	19.42	19.55
3454	NYSE	TY	Mon, Feb 13, 2006	19.47	19.50	19.40	19.43
3453	NYSE	TY	Fri, Feb 10, 2006	19.43	19.57	19.36	19.52
3452	NYSE	TY	Thu, Feb 9, 2006	19.46	19.57	19.43	19.50
3451	NYSE	TY	Wed, Feb 8, 2006	19.34	19.41	19.31	19.39
3450	NYSE	TY	Tue, Feb 7, 2006	19.45	19.52	19.28	19.28
3449	NYSE	TY	Mon, Feb 6, 2006	19.41	19.49	19.41	19.48
3448	NYSE	TY	Fri, Feb 3, 2006	19.50	19.56	19.43	19.45
3447	NYSE	TY	Thu, Feb 2, 2006	19.69	19.70	19.57	19.60
3446	NYSE	TY	Wed, Feb 1, 2006	19.69	19.73	19.67	19.71
3445	NYSE	TY	Tue, Jan 31, 2006	19.86	19.86	19.67	19.71
3444	NYSE	TY	Mon, Jan 30, 2006	19.73	19.89	19.73	19.85
3443	NYSE	TY	Fri, Jan 27, 2006	19.59	19.80	19.59	19.73
3442	NYSE	TY	Thu, Jan 26, 2006	19.56	19.65	19.56	19.59
3441	NYSE	TY	Wed, Jan 25, 2006	19.55	19.58	19.48	19.49
3440	NYSE	TY	Tue, Jan 24, 2006	19.46	19.55	19.46	19.52
3439	NYSE	TY	Mon, Jan 23, 2006	19.55	19.58	19.42	19.49
3438	NYSE	TY	Fri, Jan 20, 2006	19.74	19.80	19.50	19.55
3437	NYSE	TY	Thu, Jan 19, 2006	19.75	19.82	19.72	19.79
3436	NYSE	TY	Wed, Jan 18, 2006	19.70	19.73	19.59	19.69
3435	NYSE	TY	Tue, Jan 17, 2006	19.82	19.86	19.77	19.83
3434	NYSE	TY	Fri, Jan 13, 2006	19.77	19.91	19.77	19.90
3433	NYSE	TY	Thu, Jan 12, 2006	19.78	19.82	19.76	19.77
3432	NYSE	TY	Wed, Jan 11, 2006	19.74	19.80	19.73	19.80
3431	NYSE	TY	Tue, Jan 10, 2006	19.71	19.75	19.64	19.75
3430	NYSE	TY	Mon, Jan 9, 2006	19.40	19.72	19.40	19.71
3429	NYSE	TY	Fri, Jan 6, 2006	19.00	19.30	19.00	19.27
3428	NYSE	TY	Thu, Jan 5, 2006	18.91	18.99	18.90	18.96
3427	NYSE	TY	Wed, Jan 4, 2006	18.82	18.93	18.80	18.91
3426	NYSE	TY	Tue, Jan 3, 2006	18.57	18.88	18.50	18.86
3425	NYSE	TY	Fri, Dec 30, 2005	18.58	18.64	18.48	18.58
3424	NYSE	TY	Thu, Dec 29, 2005	18.63	18.72	18.61	18.65
3423	NYSE	TY	Wed, Dec 28, 2005	18.60	18.74	18.60	18.72
3422	NYSE	TY	Tue, Dec 27, 2005	18.71	18.76	18.63	18.63
3421	NYSE	TY	Fri, Dec 23, 2005	18.62	18.70	18.62	18.69
3420	NYSE	TY	Thu, Dec 22, 2005	18.60	18.65	18.55	18.63
3419	NYSE	TY	Wed, Dec 21, 2005	18.51	18.70	18.51	18.55
3418	NYSE	TY	Tue, Dec 20, 2005	18.53	18.61	18.51	18.53
3417	NYSE	TY	Mon, Dec 19, 2005	18.62	18.65	18.47	18.54
3416	NYSE	TY	Fri, Dec 16, 2005	18.71	18.71	18.58	18.62
3415	NYSE	TY	Thu, Dec 15, 2005	18.73	18.77	18.66	18.70
3414	NYSE	TY	Wed, Dec 14, 2005	18.70	18.77	18.64	18.74
3413	NYSE	TY	Tue, Dec 13, 2005	18.56	18.72	18.56	18.70
3412	NYSE	TY	Mon, Dec 12, 2005	18.60	18.60	18.50	18.55
3411	NYSE	TY	Fri, Dec 9, 2005	18.52	18.60	18.52	18.53
3410	NYSE	TY	Thu, Dec 8, 2005	18.56	18.62	18.46	18.54
3409	NYSE	TY	Wed, Dec 7, 2005	18.61	18.66	18.45	18.55
3408	NYSE	TY	Tue, Dec 6, 2005	18.72	18.76	18.65	18.65
3407	NYSE	TY	Mon, Dec 5, 2005	18.70	18.73	18.66	18.71
3406	NYSE	TY	Fri, Dec 2, 2005	18.71	18.76	18.66	18.76
3405	NYSE	TY	Thu, Dec 1, 2005	18.61	18.79	18.61	18.76
3404	NYSE	TY	Wed, Nov 30, 2005	18.66	18.75	18.57	18.59
3403	NYSE	TY	Tue, Nov 29, 2005	18.71	18.82	18.70	18.73
3402	NYSE	TY	Mon, Nov 28, 2005	18.82	18.86	18.68	18.68
3401	NYSE	TY	Fri, Nov 25, 2005	18.78	18.86	18.78	18.83
3400	NYSE	TY	Wed, Nov 23, 2005	18.70	18.85	18.70	18.80
3399	NYSE	TY	Tue, Nov 22, 2005	18.69	18.72	18.63	18.71
3398	NYSE	TY	Mon, Nov 21, 2005	18.56	18.70	18.52	18.70
3397	NYSE	TY	Fri, Nov 18, 2005	18.53	18.64	18.49	18.54
3396	NYSE	TY	Thu, Nov 17, 2005	18.38	18.50	18.38	18.47
3395	NYSE	TY	Wed, Nov 16, 2005	18.29	18.38	18.28	18.36
3394	NYSE	TY	Tue, Nov 15, 2005	18.35	18.43	18.32	18.33
3393	NYSE	TY	Mon, Nov 14, 2005	18.40	18.45	18.31	18.35
3392	NYSE	TY	Fri, Nov 11, 2005	18.35	18.40	18.32	18.40
3391	NYSE	TY	Thu, Nov 10, 2005	18.22	18.38	18.15	18.35
3390	NYSE	TY	Wed, Nov 9, 2005	18.20	18.31	18.20	18.25
3389	NYSE	TY	Tue, Nov 8, 2005	18.21	18.28	18.21	18.21
3388	NYSE	TY	Mon, Nov 7, 2005	18.30	18.34	18.24	18.28
3387	NYSE	TY	Fri, Nov 4, 2005	18.30	18.36	18.20	18.25
3386	NYSE	TY	Thu, Nov 3, 2005	18.17	18.40	18.16	18.30
3385	NYSE	TY	Wed, Nov 2, 2005	18.01	18.18	18.01	18.18
3384	NYSE	TY	Tue, Nov 1, 2005	18.04	18.08	18.00	18.04
3383	NYSE	TY	Mon, Oct 31, 2005	17.95	18.10	17.95	18.08
3382	NYSE	TY	Fri, Oct 28, 2005	17.77	17.96	17.77	17.95
3381	NYSE	TY	Thu, Oct 27, 2005	17.83	17.87	17.76	17.79
3380	NYSE	TY	Wed, Oct 26, 2005	17.90	18.01	17.87	17.89
3379	NYSE	TY	Tue, Oct 25, 2005	17.91	17.99	17.84	17.92
3378	NYSE	TY	Mon, Oct 24, 2005	17.67	17.97	17.67	17.94
3377	NYSE	TY	Fri, Oct 21, 2005	17.78	17.87	17.70	17.77
3376	NYSE	TY	Thu, Oct 20, 2005	17.98	18.04	17.80	17.80
3375	NYSE	TY	Wed, Oct 19, 2005	17.69	17.98	17.67	17.98
3374	NYSE	TY	Tue, Oct 18, 2005	17.76	17.84	17.72	17.76
3373	NYSE	TY	Mon, Oct 17, 2005	17.80	17.86	17.74	17.82
3372	NYSE	TY	Fri, Oct 14, 2005	17.70	17.82	17.64	17.82
3371	NYSE	TY	Thu, Oct 13, 2005	17.61	17.69	17.48	17.62
3370	NYSE	TY	Wed, Oct 12, 2005	17.80	17.94	17.67	17.69
3369	NYSE	TY	Tue, Oct 11, 2005	17.93	17.96	17.79	17.85
3368	NYSE	TY	Mon, Oct 10, 2005	17.90	17.96	17.84	17.90
3367	NYSE	TY	Fri, Oct 7, 2005	17.93	17.98	17.85	17.92
3366	NYSE	TY	Thu, Oct 6, 2005	17.95	18.04	17.85	17.89
3365	NYSE	TY	Wed, Oct 5, 2005	18.15	18.16	17.95	17.96
3364	NYSE	TY	Tue, Oct 4, 2005	18.27	18.36	18.18	18.19
3363	NYSE	TY	Mon, Oct 3, 2005	18.25	18.40	18.22	18.34
3362	NYSE	TY	Fri, Sep 30, 2005	18.23	18.36	18.23	18.26
3361	NYSE	TY	Thu, Sep 29, 2005	18.13	18.35	18.13	18.32
3360	NYSE	TY	Wed, Sep 28, 2005	18.21	18.27	18.15	18.20
3359	NYSE	TY	Tue, Sep 27, 2005	18.16	18.19	18.03	18.16
3358	NYSE	TY	Mon, Sep 26, 2005	18.25	18.27	18.03	18.12
3357	NYSE	TY	Fri, Sep 23, 2005	18.12	18.23	18.07	18.19
3356	NYSE	TY	Thu, Sep 22, 2005	17.99	18.16	17.96	18.16
3355	NYSE	TY	Wed, Sep 21, 2005	18.09	18.14	18.03	18.03
3354	NYSE	TY	Tue, Sep 20, 2005	18.23	18.37	18.12	18.17
3353	NYSE	TY	Mon, Sep 19, 2005	18.40	18.40	18.25	18.27
3352	NYSE	TY	Fri, Sep 16, 2005	18.32	18.39	18.32	18.39
3351	NYSE	TY	Thu, Sep 15, 2005	18.36	18.41	18.31	18.36
3350	NYSE	TY	Wed, Sep 14, 2005	18.40	18.46	18.37	18.37
3349	NYSE	TY	Tue, Sep 13, 2005	18.48	18.48	18.37	18.46
3348	NYSE	TY	Mon, Sep 12, 2005	18.49	18.53	18.49	18.53
3347	NYSE	TY	Fri, Sep 9, 2005	18.39	18.52	18.39	18.51
3346	NYSE	TY	Thu, Sep 8, 2005	18.37	18.41	18.35	18.40
3345	NYSE	TY	Wed, Sep 7, 2005	18.33	18.39	18.32	18.38
3344	NYSE	TY	Tue, Sep 6, 2005	18.30	18.37	18.28	18.37
3343	NYSE	TY	Fri, Sep 2, 2005	18.28	18.35	18.22	18.22
3342	NYSE	TY	Thu, Sep 1, 2005	18.34	18.37	18.25	18.31
3341	NYSE	TY	Wed, Aug 31, 2005	18.16	18.30	18.07	18.30
3340	NYSE	TY	Tue, Aug 30, 2005	18.19	18.19	18.05	18.17
3339	NYSE	TY	Mon, Aug 29, 2005	18.03	18.22	18.03	18.21
3338	NYSE	TY	Fri, Aug 26, 2005	18.22	18.26	18.11	18.18
3337	NYSE	TY	Thu, Aug 25, 2005	18.30	18.32	18.21	18.27
3336	NYSE	TY	Wed, Aug 24, 2005	18.29	18.41	18.28	18.34
3335	NYSE	TY	Tue, Aug 23, 2005	18.35	18.38	18.28	18.32
3334	NYSE	TY	Mon, Aug 22, 2005	18.34	18.45	18.31	18.35
3333	NYSE	TY	Fri, Aug 19, 2005	18.38	18.43	18.30	18.32
3332	NYSE	TY	Thu, Aug 18, 2005	18.30	18.38	18.30	18.36
3331	NYSE	TY	Wed, Aug 17, 2005	18.36	18.46	18.33	18.39
3330	NYSE	TY	Tue, Aug 16, 2005	18.39	18.49	18.39	18.39
3329	NYSE	TY	Mon, Aug 15, 2005	18.48	18.54	18.42	18.49
3328	NYSE	TY	Fri, Aug 12, 2005	18.47	18.52	18.43	18.51
3327	NYSE	TY	Thu, Aug 11, 2005	18.44	18.52	18.43	18.50
3326	NYSE	TY	Wed, Aug 10, 2005	18.46	18.59	18.40	18.44
3325	NYSE	TY	Tue, Aug 9, 2005	18.35	18.45	18.35	18.40
3324	NYSE	TY	Mon, Aug 8, 2005	18.40	18.43	18.29	18.33
3323	NYSE	TY	Fri, Aug 5, 2005	18.48	18.53	18.40	18.41
3322	NYSE	TY	Thu, Aug 4, 2005	18.49	18.55	18.48	18.49
3321	NYSE	TY	Wed, Aug 3, 2005	18.50	18.60	18.47	18.55
3320	NYSE	TY	Tue, Aug 2, 2005	18.43	18.54	18.43	18.52
3319	NYSE	TY	Mon, Aug 1, 2005	18.46	18.51	18.41	18.43
3318	NYSE	TY	Fri, Jul 29, 2005	18.56	18.70	18.46	18.46
3317	NYSE	TY	Thu, Jul 28, 2005	18.48	18.61	18.47	18.55
3316	NYSE	TY	Wed, Jul 27, 2005	18.40	18.50	18.39	18.47
3315	NYSE	TY	Tue, Jul 26, 2005	18.37	18.46	18.37	18.43
3314	NYSE	TY	Mon, Jul 25, 2005	18.44	18.50	18.42	18.43
3313	NYSE	TY	Fri, Jul 22, 2005	18.38	18.50	18.38	18.48
3312	NYSE	TY	Thu, Jul 21, 2005	18.40	18.48	18.38	18.39
3311	NYSE	TY	Wed, Jul 20, 2005	18.28	18.42	18.25	18.41
3310	NYSE	TY	Tue, Jul 19, 2005	18.26	18.32	18.23	18.29
3309	NYSE	TY	Mon, Jul 18, 2005	18.27	18.29	18.21	18.23
3308	NYSE	TY	Fri, Jul 15, 2005	18.28	18.35	18.28	18.31
3307	NYSE	TY	Thu, Jul 14, 2005	18.26	18.39	18.26	18.31
3306	NYSE	TY	Wed, Jul 13, 2005	18.20	18.24	18.17	18.21
3305	NYSE	TY	Tue, Jul 12, 2005	18.12	18.23	18.12	18.19
3304	NYSE	TY	Mon, Jul 11, 2005	18.09	18.20	18.08	18.14
3303	NYSE	TY	Fri, Jul 8, 2005	17.85	18.05	17.85	18.03
3302	NYSE	TY	Thu, Jul 7, 2005	17.70	17.89	17.70	17.89
3301	NYSE	TY	Wed, Jul 6, 2005	17.90	17.95	17.83	17.86
3300	NYSE	TY	Tue, Jul 5, 2005	17.79	17.98	17.75	17.95
3299	NYSE	TY	Fri, Jul 1, 2005	17.81	17.88	17.70	17.79
3298	NYSE	TY	Thu, Jun 30, 2005	17.89	17.93	17.77	17.81
3297	NYSE	TY	Wed, Jun 29, 2005	17.95	17.96	17.88	17.89
3296	NYSE	TY	Tue, Jun 28, 2005	17.81	18.00	17.81	17.94
3295	NYSE	TY	Mon, Jun 27, 2005	17.85	17.90	17.76	17.80
3294	NYSE	TY	Fri, Jun 24, 2005	17.95	17.96	17.82	17.83
3293	NYSE	TY	Thu, Jun 23, 2005	18.14	18.20	17.94	17.94
3292	NYSE	TY	Wed, Jun 22, 2005	18.19	18.25	18.13	18.15
3291	NYSE	TY	Tue, Jun 21, 2005	18.21	18.22	18.13	18.15
3290	NYSE	TY	Mon, Jun 20, 2005	18.19	18.25	18.10	18.18
3289	NYSE	TY	Fri, Jun 17, 2005	18.15	18.26	18.14	18.22
3288	NYSE	TY	Thu, Jun 16, 2005	18.02	18.35	18.02	18.35
3287	NYSE	TY	Wed, Jun 15, 2005	18.00	18.05	17.92	18.02
3286	NYSE	TY	Tue, Jun 14, 2005	17.94	18.05	17.94	17.97
3285	NYSE	TY	Mon, Jun 13, 2005	17.85	18.08	17.85	17.97
3284	NYSE	TY	Fri, Jun 10, 2005	17.94	17.99	17.84	17.94
3283	NYSE	TY	Thu, Jun 9, 2005	17.89	18.00	17.86	17.95
3282	NYSE	TY	Wed, Jun 8, 2005	17.98	18.06	17.98	18.01
3281	NYSE	TY	Tue, Jun 7, 2005	17.95	18.12	17.95	17.96
3280	NYSE	TY	Mon, Jun 6, 2005	17.95	18.00	17.85	18.00
3279	NYSE	TY	Fri, Jun 3, 2005	17.96	18.06	17.93	17.97
3278	NYSE	TY	Thu, Jun 2, 2005	18.00	18.09	17.95	18.06
3277	NYSE	TY	Wed, Jun 1, 2005	17.87	18.10	17.86	18.01
3276	NYSE	TY	Tue, May 31, 2005	17.93	17.95	17.86	17.91
3275	NYSE	TY	Fri, May 27, 2005	17.91	17.97	17.90	17.97
3274	NYSE	TY	Thu, May 26, 2005	17.82	17.95	17.82	17.95
3273	NYSE	TY	Wed, May 25, 2005	17.86	17.91	17.78	17.83
3272	NYSE	TY	Tue, May 24, 2005	17.87	17.95	17.87	17.93
3271	NYSE	TY	Mon, May 23, 2005	17.85	17.99	17.85	17.95
3270	NYSE	TY	Fri, May 20, 2005	17.84	17.86	17.79	17.86
3269	NYSE	TY	Thu, May 19, 2005	17.81	17.87	17.79	17.83
3268	NYSE	TY	Wed, May 18, 2005	17.70	17.82	17.70	17.79
3267	NYSE	TY	Tue, May 17, 2005	17.50	17.66	17.48	17.66
3266	NYSE	TY	Mon, May 16, 2005	17.41	17.57	17.41	17.57
3265	NYSE	TY	Fri, May 13, 2005	17.48	17.55	17.25	17.43
3264	NYSE	TY	Thu, May 12, 2005	17.57	17.66	17.42	17.50
3263	NYSE	TY	Wed, May 11, 2005	17.55	17.60	17.45	17.60
3262	NYSE	TY	Tue, May 10, 2005	17.70	17.70	17.50	17.53
3261	NYSE	TY	Mon, May 9, 2005	17.60	17.73	17.60	17.71
3260	NYSE	TY	Fri, May 6, 2005	17.72	17.74	17.63	17.68
3259	NYSE	TY	Thu, May 5, 2005	17.68	17.72	17.58	17.67
3258	NYSE	TY	Wed, May 4, 2005	17.50	17.68	17.48	17.68
3257	NYSE	TY	Tue, May 3, 2005	17.42	17.52	17.42	17.47
3256	NYSE	TY	Mon, May 2, 2005	17.43	17.48	17.39	17.46
3255	NYSE	TY	Fri, Apr 29, 2005	17.26	17.45	17.20	17.44
3254	NYSE	TY	Thu, Apr 28, 2005	17.45	17.47	17.23	17.24
3253	NYSE	TY	Wed, Apr 27, 2005	17.25	17.48	17.22	17.45
3252	NYSE	TY	Tue, Apr 26, 2005	17.40	17.50	17.30	17.38
3251	NYSE	TY	Mon, Apr 25, 2005	17.42	17.52	17.42	17.47
3250	NYSE	TY	Fri, Apr 22, 2005	17.41	17.50	17.28	17.32
3249	NYSE	TY	Thu, Apr 21, 2005	17.17	17.46	17.17	17.45
3248	NYSE	TY	Wed, Apr 20, 2005	17.38	17.40	17.14	17.15
3247	NYSE	TY	Tue, Apr 19, 2005	17.34	17.42	17.30	17.39
3246	NYSE	TY	Mon, Apr 18, 2005	17.25	17.39	17.23	17.28
3245	NYSE	TY	Fri, Apr 15, 2005	17.51	17.56	17.28	17.31
3244	NYSE	TY	Thu, Apr 14, 2005	17.67	17.75	17.55	17.56
3243	NYSE	TY	Wed, Apr 13, 2005	17.81	17.87	17.59	17.74
3242	NYSE	TY	Tue, Apr 12, 2005	17.74	17.89	17.58	17.89
3241	NYSE	TY	Mon, Apr 11, 2005	17.81	17.89	17.76	17.80
3240	NYSE	TY	Fri, Apr 8, 2005	17.90	17.99	17.79	17.83
3239	NYSE	TY	Thu, Apr 7, 2005	17.85	17.98	17.80	17.95
3238	NYSE	TY	Wed, Apr 6, 2005	17.89	17.95	17.85	17.90
3237	NYSE	TY	Tue, Apr 5, 2005	17.70	17.85	17.70	17.82
3236	NYSE	TY	Mon, Apr 4, 2005	17.65	17.76	17.59	17.76
3235	NYSE	TY	Fri, Apr 1, 2005	17.82	17.91	17.58	17.69
3234	NYSE	TY	Thu, Mar 31, 2005	17.77	17.83	17.77	17.80
3233	NYSE	TY	Wed, Mar 30, 2005	17.55	17.79	17.55	17.77
3232	NYSE	TY	Tue, Mar 29, 2005	17.60	17.74	17.49	17.50
3231	NYSE	TY	Mon, Mar 28, 2005	17.66	17.74	17.64	17.66
3230	NYSE	TY	Thu, Mar 24, 2005	17.64	17.78	17.60	17.64
3229	NYSE	TY	Wed, Mar 23, 2005	17.55	17.67	17.54	17.60
3228	NYSE	TY	Tue, Mar 22, 2005	17.74	17.83	17.53	17.57
3227	NYSE	TY	Mon, Mar 21, 2005	17.82	17.88	17.70	17.73
3226	NYSE	TY	Fri, Mar 18, 2005	17.91	17.91	17.74	17.86
3225	NYSE	TY	Thu, Mar 17, 2005	17.82	17.97	17.82	17.93
3224	NYSE	TY	Wed, Mar 16, 2005	18.04	18.04	17.85	17.90
3223	NYSE	TY	Tue, Mar 15, 2005	18.17	18.23	18.04	18.04
3222	NYSE	TY	Mon, Mar 14, 2005	18.08	18.15	18.06	18.15
3221	NYSE	TY	Fri, Mar 11, 2005	18.13	18.23	18.03	18.15
3220	NYSE	TY	Thu, Mar 10, 2005	18.19	18.22	18.08	18.16
3219	NYSE	TY	Wed, Mar 9, 2005	18.24	18.30	18.15	18.19
3218	NYSE	TY	Tue, Mar 8, 2005	18.29	18.38	18.29	18.34
3217	NYSE	TY	Mon, Mar 7, 2005	18.34	18.45	18.29	18.38
3216	NYSE	TY	Fri, Mar 4, 2005	18.21	18.38	18.21	18.35
3215	NYSE	TY	Thu, Mar 3, 2005	18.16	18.21	18.07	18.16
3214	NYSE	TY	Wed, Mar 2, 2005	18.13	18.25	18.06	18.13
3213	NYSE	TY	Tue, Mar 1, 2005	17.99	18.17	17.99	18.13
3212	NYSE	TY	Mon, Feb 28, 2005	18.12	18.12	17.93	18.00
3211	NYSE	TY	Fri, Feb 25, 2005	17.96	18.19	17.96	18.17
3210	NYSE	TY	Thu, Feb 24, 2005	17.95	18.00	17.78	17.96
3209	NYSE	TY	Wed, Feb 23, 2005	17.81	17.94	17.81	17.93
3208	NYSE	TY	Tue, Feb 22, 2005	17.98	18.08	17.75	17.78
3207	NYSE	TY	Fri, Feb 18, 2005	17.99	18.09	17.97	18.05
3206	NYSE	TY	Thu, Feb 17, 2005	18.04	18.10	17.98	17.98
3205	NYSE	TY	Wed, Feb 16, 2005	18.02	18.16	18.00	18.10
3204	NYSE	TY	Tue, Feb 15, 2005	18.08	18.12	18.01	18.07
3203	NYSE	TY	Mon, Feb 14, 2005	18.02	18.05	18.00	18.01
3202	NYSE	TY	Fri, Feb 11, 2005	17.86	18.06	17.86	18.04
3201	NYSE	TY	Thu, Feb 10, 2005	17.87	17.95	17.85	17.94
3200	NYSE	TY	Wed, Feb 9, 2005	17.98	18.03	17.85	17.89
3199	NYSE	TY	Tue, Feb 8, 2005	17.96	18.05	17.94	17.96
3198	NYSE	TY	Mon, Feb 7, 2005	17.91	18.05	17.91	17.96
3197	NYSE	TY	Fri, Feb 4, 2005	17.77	17.94	17.73	17.92
3196	NYSE	TY	Thu, Feb 3, 2005	17.74	17.75	17.66	17.75
3195	NYSE	TY	Wed, Feb 2, 2005	17.75	17.85	17.74	17.81
3194	NYSE	TY	Tue, Feb 1, 2005	17.67	17.78	17.65	17.75
3193	NYSE	TY	Mon, Jan 31, 2005	17.61	17.70	17.61	17.68
3192	NYSE	TY	Fri, Jan 28, 2005	17.60	17.62	17.46	17.53
3191	NYSE	TY	Thu, Jan 27, 2005	17.55	17.62	17.52	17.57
3190	NYSE	TY	Wed, Jan 26, 2005	17.64	17.68	17.48	17.53
3189	NYSE	TY	Tue, Jan 25, 2005	17.54	17.65	17.52	17.58
3188	NYSE	TY	Mon, Jan 24, 2005	17.45	17.65	17.45	17.52
3187	NYSE	TY	Fri, Jan 21, 2005	17.71	17.72	17.56	17.60
3186	NYSE	TY	Thu, Jan 20, 2005	17.75	17.77	17.63	17.66
3185	NYSE	TY	Wed, Jan 19, 2005	17.87	17.95	17.76	17.83
3184	NYSE	TY	Tue, Jan 18, 2005	17.73	18.00	17.72	17.94
3183	NYSE	TY	Fri, Jan 14, 2005	17.71	17.81	17.70	17.79
3182	NYSE	TY	Thu, Jan 13, 2005	17.88	17.91	17.65	17.67
3181	NYSE	TY	Wed, Jan 12, 2005	17.85	17.90	17.80	17.87
3180	NYSE	TY	Tue, Jan 11, 2005	17.87	17.91	17.78	17.85
3179	NYSE	TY	Mon, Jan 10, 2005	17.90	18.00	17.84	17.97
3178	NYSE	TY	Fri, Jan 7, 2005	17.94	17.99	17.85	17.90
3177	NYSE	TY	Thu, Jan 6, 2005	17.90	17.95	17.85	17.93
3176	NYSE	TY	Wed, Jan 5, 2005	17.87	17.96	17.87	17.90
3175	NYSE	TY	Tue, Jan 4, 2005	18.16	18.20	17.85	17.95
3174	NYSE	TY	Mon, Jan 3, 2005	18.28	18.32	18.10	18.10
3173	NYSE	TY	Fri, Dec 31, 2004	18.26	18.32	18.24	18.28
3172	NYSE	TY	Thu, Dec 30, 2004	18.20	18.33	18.20	18.31
3171	NYSE	TY	Wed, Dec 29, 2004	18.23	18.25	18.17	18.20
3170	NYSE	TY	Tue, Dec 28, 2004	18.08	18.24	18.08	18.20
3169	NYSE	TY	Mon, Dec 27, 2004	18.17	18.21	18.10	18.10
3168	NYSE	TY	Thu, Dec 23, 2004	18.18	18.20	18.13	18.17
3167	NYSE	TY	Wed, Dec 22, 2004	18.05	18.20	18.02	18.18
3166	NYSE	TY	Tue, Dec 21, 2004	18.01	18.12	17.96	18.08
3165	NYSE	TY	Mon, Dec 20, 2004	18.06	18.10	17.95	17.96
3164	NYSE	TY	Fri, Dec 17, 2004	18.02	18.10	17.97	18.08
3163	NYSE	TY	Thu, Dec 16, 2004	18.07	18.19	18.07	18.10
3162	NYSE	TY	Wed, Dec 15, 2004	18.06	18.16	17.99	18.15
3161	NYSE	TY	Tue, Dec 14, 2004	18.00	18.13	18.00	18.09
3160	NYSE	TY	Mon, Dec 13, 2004	17.93	18.06	17.90	18.06
3159	NYSE	TY	Fri, Dec 10, 2004	17.80	17.94	17.79	17.86
3158	NYSE	TY	Thu, Dec 9, 2004	17.73	17.93	17.70	17.89
3157	NYSE	TY	Wed, Dec 8, 2004	17.74	17.89	17.74	17.83
3156	NYSE	TY	Tue, Dec 7, 2004	17.93	17.99	17.75	17.80
3155	NYSE	TY	Mon, Dec 6, 2004	17.89	17.96	17.83	17.95
3154	NYSE	TY	Fri, Dec 3, 2004	17.95	18.03	17.89	17.95
3153	NYSE	TY	Thu, Dec 2, 2004	17.91	17.99	17.87	17.89
3152	NYSE	TY	Wed, Dec 1, 2004	17.75	18.00	17.75	17.96
3151	NYSE	TY	Tue, Nov 30, 2004	17.74	17.79	17.69	17.75
3150	NYSE	TY	Mon, Nov 29, 2004	17.85	17.87	17.67	17.79
3149	NYSE	TY	Fri, Nov 26, 2004	17.78	17.89	17.78	17.79
3148	NYSE	TY	Wed, Nov 24, 2004	17.71	17.83	17.71	17.83
3147	NYSE	TY	Tue, Nov 23, 2004	17.68	17.76	17.45	17.69
3146	NYSE	TY	Mon, Nov 22, 2004	17.65	17.85	17.60	17.74
3145	NYSE	TY	Fri, Nov 19, 2004	17.82	17.83	17.65	17.70
3144	NYSE	TY	Thu, Nov 18, 2004	17.78	17.91	17.78	17.89
3143	NYSE	TY	Wed, Nov 17, 2004	17.85	17.99	17.77	17.83
3142	NYSE	TY	Tue, Nov 16, 2004	17.78	17.78	17.69	17.73
3141	NYSE	TY	Mon, Nov 15, 2004	17.77	17.95	17.73	17.83
3140	NYSE	TY	Fri, Nov 12, 2004	17.64	17.81	17.62	17.79
3139	NYSE	TY	Thu, Nov 11, 2004	17.51	17.70	17.51	17.65
3138	NYSE	TY	Wed, Nov 10, 2004	17.50	17.62	17.49	17.49
3137	NYSE	TY	Tue, Nov 9, 2004	17.50	17.57	17.45	17.46
3136	NYSE	TY	Mon, Nov 8, 2004	17.50	17.60	17.48	17.55
3135	NYSE	TY	Fri, Nov 5, 2004	17.50	17.58	17.44	17.54
3134	NYSE	TY	Thu, Nov 4, 2004	17.15	17.45	17.15	17.40
3133	NYSE	TY	Wed, Nov 3, 2004	17.17	17.25	17.13	17.13
3132	NYSE	TY	Tue, Nov 2, 2004	16.94	17.09	16.93	16.97
3131	NYSE	TY	Mon, Nov 1, 2004	16.92	16.99	16.87	16.90
3130	NYSE	TY	Fri, Oct 29, 2004	16.88	16.94	16.87	16.94
3129	NYSE	TY	Thu, Oct 28, 2004	16.80	16.92	16.76	16.92
3128	NYSE	TY	Wed, Oct 27, 2004	16.56	16.84	16.54	16.84
3127	NYSE	TY	Tue, Oct 26, 2004	16.39	16.61	16.36	16.54
3126	NYSE	TY	Mon, Oct 25, 2004	16.35	16.42	16.29	16.41
3125	NYSE	TY	Fri, Oct 22, 2004	16.53	16.60	16.37	16.39
3124	NYSE	TY	Thu, Oct 21, 2004	16.47	16.55	16.35	16.52
3123	NYSE	TY	Wed, Oct 20, 2004	16.44	16.50	16.35	16.45
3122	NYSE	TY	Tue, Oct 19, 2004	16.62	16.68	16.46	16.46
3121	NYSE	TY	Mon, Oct 18, 2004	16.47	16.60	16.46	16.60
3120	NYSE	TY	Fri, Oct 15, 2004	16.48	16.63	16.46	16.58
3119	NYSE	TY	Thu, Oct 14, 2004	16.56	16.62	16.45	16.50
3118	NYSE	TY	Wed, Oct 13, 2004	16.75	16.81	16.56	16.60
3117	NYSE	TY	Tue, Oct 12, 2004	16.68	16.75	16.63	16.73
3116	NYSE	TY	Mon, Oct 11, 2004	16.72	16.80	16.71	16.74
3115	NYSE	TY	Fri, Oct 8, 2004	16.77	16.85	16.71	16.72
3114	NYSE	TY	Thu, Oct 7, 2004	16.96	16.98	16.83	16.86
3113	NYSE	TY	Wed, Oct 6, 2004	16.84	16.97	16.84	16.97
3112	NYSE	TY	Tue, Oct 5, 2004	16.91	16.95	16.86	16.90
3111	NYSE	TY	Mon, Oct 4, 2004	16.90	17.00	16.90	16.91
3110	NYSE	TY	Fri, Oct 1, 2004	16.64	16.90	16.64	16.90
3109	NYSE	TY	Thu, Sep 30, 2004	16.55	16.66	16.52	16.61
3108	NYSE	TY	Wed, Sep 29, 2004	16.51	16.60	16.51	16.60
3107	NYSE	TY	Tue, Sep 28, 2004	16.45	16.60	16.44	16.56
3106	NYSE	TY	Mon, Sep 27, 2004	16.45	16.51	16.40	16.47
3105	NYSE	TY	Fri, Sep 24, 2004	16.59	16.59	16.47	16.54
3104	NYSE	TY	Thu, Sep 23, 2004	16.65	16.65	16.48	16.54
3103	NYSE	TY	Wed, Sep 22, 2004	16.71	16.71	16.55	16.55
3102	NYSE	TY	Tue, Sep 21, 2004	16.66	16.80	16.66	16.76
3101	NYSE	TY	Mon, Sep 20, 2004	16.70	16.75	16.66	16.70
3100	NYSE	TY	Fri, Sep 17, 2004	16.70	16.80	16.68	16.79
3099	NYSE	TY	Thu, Sep 16, 2004	16.63	16.72	16.62	16.72
3098	NYSE	TY	Wed, Sep 15, 2004	16.73	16.74	16.65	16.66
3097	NYSE	TY	Tue, Sep 14, 2004	16.73	16.78	16.72	16.77
3096	NYSE	TY	Mon, Sep 13, 2004	16.72	16.80	16.70	16.75
3095	NYSE	TY	Fri, Sep 10, 2004	16.69	16.84	16.64	16.72
3094	NYSE	TY	Thu, Sep 9, 2004	16.59	16.80	16.57	16.70
3093	NYSE	TY	Wed, Sep 8, 2004	16.66	16.82	16.65	16.67
3092	NYSE	TY	Tue, Sep 7, 2004	16.69	16.78	16.64	16.68
3091	NYSE	TY	Fri, Sep 3, 2004	16.64	16.77	16.63	16.64
3090	NYSE	TY	Thu, Sep 2, 2004	16.49	16.74	16.46	16.74
3089	NYSE	TY	Wed, Sep 1, 2004	16.42	16.67	16.42	16.50
3088	NYSE	TY	Tue, Aug 31, 2004	16.38	16.45	16.32	16.45
3087	NYSE	TY	Mon, Aug 30, 2004	16.37	16.50	16.36	16.40
3086	NYSE	TY	Fri, Aug 27, 2004	16.43	16.50	16.43	16.48
3085	NYSE	TY	Thu, Aug 26, 2004	16.37	16.43	16.35	16.42
3084	NYSE	TY	Wed, Aug 25, 2004	16.31	16.44	16.25	16.41
3083	NYSE	TY	Tue, Aug 24, 2004	16.30	16.35	16.21	16.30
3082	NYSE	TY	Mon, Aug 23, 2004	16.34	16.36	16.23	16.26
3081	NYSE	TY	Fri, Aug 20, 2004	16.20	16.38	16.20	16.34
3080	NYSE	TY	Thu, Aug 19, 2004	16.28	16.34	16.16	16.23
3079	NYSE	TY	Wed, Aug 18, 2004	16.07	16.36	16.05	16.30
3078	NYSE	TY	Tue, Aug 17, 2004	16.05	16.18	16.05	16.14
3077	NYSE	TY	Mon, Aug 16, 2004	15.85	16.11	15.85	16.04
3076	NYSE	TY	Fri, Aug 13, 2004	15.85	15.94	15.80	15.85
3075	NYSE	TY	Thu, Aug 12, 2004	15.92	15.98	15.82	15.85
3074	NYSE	TY	Wed, Aug 11, 2004	15.91	16.07	15.86	15.97
3073	NYSE	TY	Tue, Aug 10, 2004	15.86	16.02	15.86	15.99
3072	NYSE	TY	Mon, Aug 9, 2004	15.86	15.93	15.83	15.85
3071	NYSE	TY	Fri, Aug 6, 2004	15.90	15.98	15.79	15.82
3070	NYSE	TY	Thu, Aug 5, 2004	16.32	16.35	16.05	16.05
3069	NYSE	TY	Wed, Aug 4, 2004	16.34	16.43	16.24	16.32
3068	NYSE	TY	Tue, Aug 3, 2004	16.35	16.45	16.35	16.36
3067	NYSE	TY	Mon, Aug 2, 2004	16.20	16.46	16.20	16.45
3066	NYSE	TY	Fri, Jul 30, 2004	16.30	16.42	16.30	16.41
3065	NYSE	TY	Thu, Jul 29, 2004	16.45	16.45	16.32	16.35
3064	NYSE	TY	Wed, Jul 28, 2004	16.23	16.36	16.11	16.35
3063	NYSE	TY	Tue, Jul 27, 2004	16.11	16.35	16.11	16.31
3062	NYSE	TY	Mon, Jul 26, 2004	16.19	16.28	16.04	16.20
3061	NYSE	TY	Fri, Jul 23, 2004	16.34	16.34	16.12	16.19
3060	NYSE	TY	Thu, Jul 22, 2004	16.25	16.45	16.17	16.40
3059	NYSE	TY	Wed, Jul 21, 2004	16.58	16.69	16.31	16.35
3058	NYSE	TY	Tue, Jul 20, 2004	16.41	16.55	16.36	16.55
3057	NYSE	TY	Mon, Jul 19, 2004	16.38	16.49	16.32	16.44
3056	NYSE	TY	Fri, Jul 16, 2004	16.52	16.56	16.41	16.42
3055	NYSE	TY	Thu, Jul 15, 2004	16.52	16.59	16.46	16.48
3054	NYSE	TY	Wed, Jul 14, 2004	16.57	16.69	16.52	16.55
3053	NYSE	TY	Tue, Jul 13, 2004	16.57	16.69	16.56	16.65
3052	NYSE	TY	Mon, Jul 12, 2004	16.50	16.64	16.46	16.60
3051	NYSE	TY	Fri, Jul 9, 2004	16.43	16.59	16.43	16.53
3050	NYSE	TY	Thu, Jul 8, 2004	16.41	16.58	16.41	16.44
3049	NYSE	TY	Wed, Jul 7, 2004	16.50	16.65	16.48	16.55
3048	NYSE	TY	Tue, Jul 6, 2004	16.53	16.61	16.46	16.53
3047	NYSE	TY	Fri, Jul 2, 2004	16.63	16.72	16.62	16.64
3046	NYSE	TY	Thu, Jul 1, 2004	16.86	16.86	16.61	16.67
3045	NYSE	TY	Wed, Jun 30, 2004	16.77	16.86	16.73	16.83
3044	NYSE	TY	Tue, Jun 29, 2004	16.66	16.82	16.66	16.80
3043	NYSE	TY	Mon, Jun 28, 2004	16.90	16.90	16.72	16.73
3042	NYSE	TY	Fri, Jun 25, 2004	16.74	16.90	16.74	16.76
3041	NYSE	TY	Thu, Jun 24, 2004	16.76	16.85	16.71	16.78
3040	NYSE	TY	Wed, Jun 23, 2004	16.59	16.83	16.59	16.76
3039	NYSE	TY	Tue, Jun 22, 2004	16.53	16.66	16.53	16.63
3038	NYSE	TY	Mon, Jun 21, 2004	16.68	16.73	16.62	16.63
3037	NYSE	TY	Fri, Jun 18, 2004	16.69	16.76	16.61	16.68
3036	NYSE	TY	Thu, Jun 17, 2004	16.68	16.70	16.60	16.65
3035	NYSE	TY	Wed, Jun 16, 2004	16.70	16.71	16.63	16.71
3034	NYSE	TY	Tue, Jun 15, 2004	16.69	16.70	16.60	16.66
3033	NYSE	TY	Mon, Jun 14, 2004	16.67	16.68	16.53	16.56
3032	NYSE	TY	Thu, Jun 10, 2004	16.76	16.83	16.71	16.78
3031	NYSE	TY	Wed, Jun 9, 2004	16.75	16.90	16.73	16.73
3030	NYSE	TY	Tue, Jun 8, 2004	16.89	16.95	16.83	16.92
3029	NYSE	TY	Mon, Jun 7, 2004	16.78	16.93	16.78	16.93
3028	NYSE	TY	Fri, Jun 4, 2004	16.69	16.76	16.69	16.71
3027	NYSE	TY	Thu, Jun 3, 2004	16.66	16.68	16.60	16.63
3026	NYSE	TY	Wed, Jun 2, 2004	16.63	16.70	16.57	16.67
3025	NYSE	TY	Tue, Jun 1, 2004	16.60	16.66	16.50	16.60
3024	NYSE	TY	Fri, May 28, 2004	16.60	16.61	16.53	16.60
3023	NYSE	TY	Thu, May 27, 2004	16.49	16.63	16.46	16.56
3022	NYSE	TY	Wed, May 26, 2004	16.46	16.52	16.39	16.45
3021	NYSE	TY	Tue, May 25, 2004	16.00	16.48	16.00	16.43
3020	NYSE	TY	Mon, May 24, 2004	16.28	16.30	16.19	16.21
3019	NYSE	TY	Fri, May 21, 2004	16.17	16.23	16.10	16.18
3018	NYSE	TY	Thu, May 20, 2004	16.16	16.21	16.10	16.15
3017	NYSE	TY	Wed, May 19, 2004	16.23	16.35	16.16	16.17
3016	NYSE	TY	Tue, May 18, 2004	16.08	16.19	16.04	16.15
3015	NYSE	TY	Mon, May 17, 2004	16.05	16.10	15.86	16.00
3014	NYSE	TY	Fri, May 14, 2004	16.26	16.32	16.15	16.24
3013	NYSE	TY	Thu, May 13, 2004	16.29	16.38	16.23	16.26
3012	NYSE	TY	Wed, May 12, 2004	16.25	16.37	16.06	16.30
3011	NYSE	TY	Tue, May 11, 2004	16.20	16.37	16.20	16.30
3010	NYSE	TY	Mon, May 10, 2004	16.25	16.29	16.10	16.17
3009	NYSE	TY	Fri, May 7, 2004	16.60	16.66	16.43	16.43
3008	NYSE	TY	Thu, May 6, 2004	16.70	16.77	16.54	16.63
3007	NYSE	TY	Wed, May 5, 2004	16.81	16.85	16.75	16.80
3006	NYSE	TY	Tue, May 4, 2004	16.75	16.89	16.69	16.75
3005	NYSE	TY	Mon, May 3, 2004	16.65	16.75	16.63	16.71
3004	NYSE	TY	Fri, Apr 30, 2004	16.69	16.91	16.58	16.61
3003	NYSE	TY	Thu, Apr 29, 2004	16.86	16.95	16.65	16.68
3002	NYSE	TY	Wed, Apr 28, 2004	17.08	17.08	16.86	16.86
3001	NYSE	TY	Tue, Apr 27, 2004	17.10	17.22	17.08	17.08
3000	NYSE	TY	Mon, Apr 26, 2004	17.17	17.25	17.03	17.06
2999	NYSE	TY	Fri, Apr 23, 2004	17.17	17.21	17.15	17.20
2998	NYSE	TY	Thu, Apr 22, 2004	16.91	17.24	16.91	17.18
2997	NYSE	TY	Wed, Apr 21, 2004	17.02	17.04	16.90	16.97
2996	NYSE	TY	Tue, Apr 20, 2004	17.18	17.22	16.99	16.99
2995	NYSE	TY	Mon, Apr 19, 2004	17.12	17.22	17.04	17.20
2994	NYSE	TY	Fri, Apr 16, 2004	17.09	17.20	17.06	17.12
2993	NYSE	TY	Thu, Apr 15, 2004	17.18	17.25	16.99	17.13
2992	NYSE	TY	Wed, Apr 14, 2004	17.13	17.28	17.05	17.15
2991	NYSE	TY	Tue, Apr 13, 2004	17.45	17.46	17.19	17.22
2990	NYSE	TY	Mon, Apr 12, 2004	17.38	17.49	17.35	17.44
2989	NYSE	TY	Thu, Apr 8, 2004	17.48	17.53	17.27	17.39
2988	NYSE	TY	Wed, Apr 7, 2004	17.40	17.50	17.32	17.45
2987	NYSE	TY	Tue, Apr 6, 2004	17.33	17.42	17.33	17.39
2986	NYSE	TY	Mon, Apr 5, 2004	17.34	17.44	17.33	17.42
2985	NYSE	TY	Fri, Apr 2, 2004	17.37	17.50	17.30	17.33
2984	NYSE	TY	Thu, Apr 1, 2004	17.17	17.30	17.17	17.25
2983	NYSE	TY	Wed, Mar 31, 2004	17.19	17.20	17.11	17.20
2982	NYSE	TY	Tue, Mar 30, 2004	17.04	17.17	17.04	17.15
2981	NYSE	TY	Mon, Mar 29, 2004	16.92	17.13	16.92	17.10
2980	NYSE	TY	Fri, Mar 26, 2004	16.96	16.99	16.89	16.94
2979	NYSE	TY	Thu, Mar 25, 2004	16.74	16.93	16.74	16.93
2978	NYSE	TY	Wed, Mar 24, 2004	16.79	16.81	16.65	16.69
2977	NYSE	TY	Tue, Mar 23, 2004	16.79	16.89	16.74	16.79
2976	NYSE	TY	Mon, Mar 22, 2004	16.90	16.90	16.73	16.77
2975	NYSE	TY	Fri, Mar 19, 2004	17.12	17.16	16.99	16.99
2974	NYSE	TY	Thu, Mar 18, 2004	17.15	17.16	16.92	17.11
2973	NYSE	TY	Wed, Mar 17, 2004	17.03	17.23	17.03	17.23
2972	NYSE	TY	Tue, Mar 16, 2004	16.97	17.13	16.91	17.03
2971	NYSE	TY	Mon, Mar 15, 2004	17.12	17.12	16.92	16.92
2970	NYSE	TY	Fri, Mar 12, 2004	17.07	17.17	17.03	17.17
2969	NYSE	TY	Thu, Mar 11, 2004	17.10	17.24	17.06	17.06
2968	NYSE	TY	Wed, Mar 10, 2004	17.38	17.51	17.27	17.29
2967	NYSE	TY	Tue, Mar 9, 2004	17.52	17.57	17.40	17.48
2966	NYSE	TY	Mon, Mar 8, 2004	17.58	17.74	17.57	17.57
2965	NYSE	TY	Fri, Mar 5, 2004	17.65	17.77	17.60	17.68
2964	NYSE	TY	Thu, Mar 4, 2004	17.56	17.70	17.56	17.68
2963	NYSE	TY	Wed, Mar 3, 2004	17.51	17.61	17.49	17.57
2962	NYSE	TY	Tue, Mar 2, 2004	17.51	17.60	17.51	17.53
2961	NYSE	TY	Mon, Mar 1, 2004	17.45	17.59	17.44	17.55
2960	NYSE	TY	Fri, Feb 27, 2004	17.41	17.46	17.36	17.43
2959	NYSE	TY	Thu, Feb 26, 2004	17.31	17.42	17.29	17.36
2958	NYSE	TY	Wed, Feb 25, 2004	17.24	17.39	17.24	17.34
2957	NYSE	TY	Tue, Feb 24, 2004	17.18	17.33	17.18	17.28
2956	NYSE	TY	Mon, Feb 23, 2004	17.33	17.36	17.21	17.31
2955	NYSE	TY	Fri, Feb 20, 2004	17.36	17.45	17.23	17.36
2954	NYSE	TY	Thu, Feb 19, 2004	17.55	17.55	17.35	17.35
2953	NYSE	TY	Wed, Feb 18, 2004	17.49	17.53	17.40	17.46
2952	NYSE	TY	Tue, Feb 17, 2004	17.33	17.56	17.33	17.49
2951	NYSE	TY	Fri, Feb 13, 2004	17.44	17.50	17.34	17.36
2950	NYSE	TY	Thu, Feb 12, 2004	17.50	17.51	17.39	17.43
2949	NYSE	TY	Wed, Feb 11, 2004	17.27	17.51	17.26	17.50
2948	NYSE	TY	Tue, Feb 10, 2004	17.22	17.35	17.21	17.35
2947	NYSE	TY	Mon, Feb 9, 2004	17.27	17.29	17.06	17.22
2946	NYSE	TY	Fri, Feb 6, 2004	17.02	17.25	17.02	17.23
2945	NYSE	TY	Thu, Feb 5, 2004	17.12	17.12	17.00	17.06
2944	NYSE	TY	Wed, Feb 4, 2004	17.12	17.13	17.05	17.07
2943	NYSE	TY	Tue, Feb 3, 2004	17.11	17.21	17.10	17.18
2942	NYSE	TY	Mon, Feb 2, 2004	17.11	17.28	17.06	17.11
2941	NYSE	TY	Fri, Jan 30, 2004	16.92	17.10	16.92	17.09
2940	NYSE	TY	Thu, Jan 29, 2004	17.06	17.12	16.95	17.11
2939	NYSE	TY	Wed, Jan 28, 2004	17.28	17.43	17.07	17.14
2938	NYSE	TY	Tue, Jan 27, 2004	17.30	17.43	17.23	17.30
2937	NYSE	TY	Mon, Jan 26, 2004	17.12	17.48	17.12	17.48
2936	NYSE	TY	Fri, Jan 23, 2004	17.16	17.27	17.10	17.14
2935	NYSE	TY	Thu, Jan 22, 2004	17.30	17.30	17.10	17.16
2934	NYSE	TY	Wed, Jan 21, 2004	17.01	17.18	16.92	17.15
2933	NYSE	TY	Tue, Jan 20, 2004	16.96	17.03	16.91	17.03
2932	NYSE	TY	Fri, Jan 16, 2004	16.86	17.00	16.86	16.99
2931	NYSE	TY	Thu, Jan 15, 2004	16.82	16.95	16.76	16.86
2930	NYSE	TY	Wed, Jan 14, 2004	16.61	16.84	16.61	16.82
2929	NYSE	TY	Tue, Jan 13, 2004	16.75	16.83	16.59	16.67
2928	NYSE	TY	Mon, Jan 12, 2004	16.63	16.81	16.63	16.78
2927	NYSE	TY	Fri, Jan 9, 2004	16.62	16.75	16.60	16.66
2926	NYSE	TY	Thu, Jan 8, 2004	16.77	16.84	16.71	16.76
2925	NYSE	TY	Wed, Jan 7, 2004	16.55	16.78	16.55	16.74
2924	NYSE	TY	Tue, Jan 6, 2004	16.58	16.73	16.57	16.70
2923	NYSE	TY	Mon, Jan 5, 2004	16.45	16.67	16.45	16.64
2922	NYSE	TY	Fri, Jan 2, 2004	16.42	16.58	16.38	16.40
2921	NYSE	TY	Wed, Dec 31, 2003	16.37	16.44	16.33	16.40
2920	NYSE	TY	Tue, Dec 30, 2003	16.25	16.37	16.25	16.37
2919	NYSE	TY	Mon, Dec 29, 2003	16.16	16.37	16.16	16.33
2918	NYSE	TY	Fri, Dec 26, 2003	16.07	16.18	16.07	16.15
2917	NYSE	TY	Wed, Dec 24, 2003	16.01	16.10	16.01	16.06
2916	NYSE	TY	Tue, Dec 23, 2003	16.00	16.08	15.98	16.04
2915	NYSE	TY	Mon, Dec 22, 2003	15.93	16.00	15.91	15.99
2914	NYSE	TY	Fri, Dec 19, 2003	15.95	15.99	15.90	15.93
2913	NYSE	TY	Thu, Dec 18, 2003	15.83	15.99	15.82	15.95
2912	NYSE	TY	Wed, Dec 17, 2003	15.76	15.84	15.76	15.82
2911	NYSE	TY	Tue, Dec 16, 2003	15.79	15.86	15.65	15.84
2910	NYSE	TY	Mon, Dec 15, 2003	16.00	16.05	15.78	15.79
2909	NYSE	TY	Fri, Dec 12, 2003	15.89	15.93	15.82	15.90
2908	NYSE	TY	Thu, Dec 11, 2003	15.71	15.90	15.71	15.88
2907	NYSE	TY	Wed, Dec 10, 2003	15.76	15.82	15.63	15.75
2906	NYSE	TY	Tue, Dec 9, 2003	15.85	15.92	15.70	15.75
2905	NYSE	TY	Mon, Dec 8, 2003	15.72	15.93	15.72	15.86
2904	NYSE	TY	Fri, Dec 5, 2003	15.88	15.89	15.78	15.79
2903	NYSE	TY	Thu, Dec 4, 2003	15.82	15.93	15.82	15.92
2902	NYSE	TY	Wed, Dec 3, 2003	15.95	15.99	15.88	15.88
2901	NYSE	TY	Tue, Dec 2, 2003	15.91	15.97	15.83	15.85
2900	NYSE	TY	Mon, Dec 1, 2003	15.81	15.94	15.81	15.90
2899	NYSE	TY	Fri, Nov 28, 2003	15.73	15.78	15.73	15.74
2898	NYSE	TY	Wed, Nov 26, 2003	15.70	15.78	15.62	15.72
2897	NYSE	TY	Tue, Nov 25, 2003	15.67	15.73	15.60	15.68
2896	NYSE	TY	Mon, Nov 24, 2003	15.52	15.66	15.52	15.65
2895	NYSE	TY	Fri, Nov 21, 2003	15.52	15.59	15.41	15.47
2894	NYSE	TY	Thu, Nov 20, 2003	15.55	15.65	15.48	15.50
2893	NYSE	TY	Wed, Nov 19, 2003	15.52	15.68	15.52	15.68
2892	NYSE	TY	Tue, Nov 18, 2003	15.63	15.75	15.54	15.57
2891	NYSE	TY	Mon, Nov 17, 2003	15.65	15.72	15.55	15.63
2890	NYSE	TY	Fri, Nov 14, 2003	15.88	15.98	15.75	15.75
2889	NYSE	TY	Thu, Nov 13, 2003	15.89	15.91	15.85	15.88
2888	NYSE	TY	Wed, Nov 12, 2003	15.73	15.95	15.73	15.90
2887	NYSE	TY	Tue, Nov 11, 2003	15.80	15.80	15.68	15.73
2886	NYSE	TY	Mon, Nov 10, 2003	15.87	15.89	15.79	15.80
2885	NYSE	TY	Fri, Nov 7, 2003	15.99	16.00	15.83	15.85
2884	NYSE	TY	Thu, Nov 6, 2003	15.83	15.95	15.77	15.91
2883	NYSE	TY	Wed, Nov 5, 2003	15.73	15.88	15.71	15.81
2882	NYSE	TY	Tue, Nov 4, 2003	15.84	15.92	15.79	15.87
2881	NYSE	TY	Mon, Nov 3, 2003	15.81	15.93	15.81	15.91
2880	NYSE	TY	Fri, Oct 31, 2003	15.72	15.85	15.72	15.82
2879	NYSE	TY	Thu, Oct 30, 2003	15.76	15.86	15.66	15.71
2878	NYSE	TY	Wed, Oct 29, 2003	15.63	15.70	15.62	15.69
2877	NYSE	TY	Tue, Oct 28, 2003	15.49	15.70	15.49	15.66
2876	NYSE	TY	Mon, Oct 27, 2003	15.48	15.54	15.42	15.49
2875	NYSE	TY	Fri, Oct 24, 2003	15.45	15.45	15.35	15.42
2874	NYSE	TY	Thu, Oct 23, 2003	15.42	15.56	15.40	15.51
2873	NYSE	TY	Wed, Oct 22, 2003	15.65	15.65	15.52	15.52
2872	NYSE	TY	Tue, Oct 21, 2003	15.67	15.82	15.64	15.70
2871	NYSE	TY	Mon, Oct 20, 2003	15.62	15.72	15.60	15.69
2870	NYSE	TY	Fri, Oct 17, 2003	15.80	15.82	15.63	15.64
2869	NYSE	TY	Thu, Oct 16, 2003	15.72	15.89	15.72	15.80
2868	NYSE	TY	Wed, Oct 15, 2003	15.88	15.89	15.75	15.79
2867	NYSE	TY	Tue, Oct 14, 2003	15.70	15.83	15.64	15.83
2866	NYSE	TY	Mon, Oct 13, 2003	15.67	15.77	15.61	15.73
2865	NYSE	TY	Fri, Oct 10, 2003	15.58	15.65	15.52	15.61
2864	NYSE	TY	Thu, Oct 9, 2003	15.60	15.73	15.52	15.57
2863	NYSE	TY	Wed, Oct 8, 2003	15.52	15.54	15.45	15.50
2862	NYSE	TY	Tue, Oct 7, 2003	15.45	15.59	15.39	15.52
2861	NYSE	TY	Mon, Oct 6, 2003	15.38	15.59	15.38	15.47
2860	NYSE	TY	Fri, Oct 3, 2003	15.40	15.52	15.35	15.41
2859	NYSE	TY	Thu, Oct 2, 2003	15.24	15.27	15.15	15.23
2858	NYSE	TY	Wed, Oct 1, 2003	14.97	15.28	14.97	15.21
2857	NYSE	TY	Tue, Sep 30, 2003	15.06	15.12	14.92	14.96
2856	NYSE	TY	Mon, Sep 29, 2003	15.03	15.20	15.03	15.15
2855	NYSE	TY	Fri, Sep 26, 2003	15.15	15.15	15.01	15.06
2854	NYSE	TY	Thu, Sep 25, 2003	15.23	15.29	15.15	15.15
2853	NYSE	TY	Wed, Sep 24, 2003	15.58	15.58	15.21	15.21
2852	NYSE	TY	Tue, Sep 23, 2003	15.48	15.58	15.39	15.48
2851	NYSE	TY	Mon, Sep 22, 2003	15.52	15.52	15.35	15.41
2850	NYSE	TY	Fri, Sep 19, 2003	15.52	15.64	15.52	15.64
2849	NYSE	TY	Thu, Sep 18, 2003	15.37	15.60	15.37	15.56
2848	NYSE	TY	Wed, Sep 17, 2003	15.32	15.45	15.32	15.39
2847	NYSE	TY	Tue, Sep 16, 2003	15.19	15.39	15.19	15.36
2846	NYSE	TY	Mon, Sep 15, 2003	15.24	15.25	15.16	15.18
2845	NYSE	TY	Fri, Sep 12, 2003	15.20	15.32	15.09	15.29
2844	NYSE	TY	Thu, Sep 11, 2003	15.14	15.34	15.14	15.27
2843	NYSE	TY	Wed, Sep 10, 2003	15.30	15.35	15.17	15.18
2842	NYSE	TY	Tue, Sep 9, 2003	15.24	15.43	15.24	15.33
2841	NYSE	TY	Mon, Sep 8, 2003	15.28	15.46	15.28	15.41
2840	NYSE	TY	Fri, Sep 5, 2003	15.30	15.45	15.26	15.27
2839	NYSE	TY	Thu, Sep 4, 2003	15.34	15.44	15.30	15.37
2838	NYSE	TY	Wed, Sep 3, 2003	15.25	15.46	14.40	15.37
2837	NYSE	TY	Tue, Sep 2, 2003	15.13	15.35	15.13	15.30
2836	NYSE	TY	Fri, Aug 29, 2003	15.02	15.19	15.00	15.17
2835	NYSE	TY	Thu, Aug 28, 2003	15.01	15.12	14.88	15.07
2834	NYSE	TY	Wed, Aug 27, 2003	14.98	15.03	14.94	14.97
2833	NYSE	TY	Tue, Aug 26, 2003	14.90	15.00	14.80	14.98
2832	NYSE	TY	Mon, Aug 25, 2003	14.92	14.99	14.86	14.99
2831	NYSE	TY	Fri, Aug 22, 2003	15.12	15.20	14.93	14.94
2830	NYSE	TY	Thu, Aug 21, 2003	15.05	15.12	14.97	15.02
2829	NYSE	TY	Wed, Aug 20, 2003	14.96	15.01	14.88	14.99
2828	NYSE	TY	Tue, Aug 19, 2003	14.93	14.99	14.91	14.97
2827	NYSE	TY	Mon, Aug 18, 2003	14.80	14.92	14.80	14.90
2826	NYSE	TY	Fri, Aug 15, 2003	14.75	14.79	14.68	14.78
2825	NYSE	TY	Thu, Aug 14, 2003	14.68	14.79	14.66	14.74
2824	NYSE	TY	Wed, Aug 13, 2003	14.79	14.79	14.61	14.62
2823	NYSE	TY	Tue, Aug 12, 2003	14.65	14.74	14.63	14.72
2822	NYSE	TY	Mon, Aug 11, 2003	14.34	14.74	14.25	14.62
2821	NYSE	TY	Fri, Aug 8, 2003	14.66	14.72	14.60	14.64
2820	NYSE	TY	Thu, Aug 7, 2003	14.53	14.66	14.50	14.60
2819	NYSE	TY	Wed, Aug 6, 2003	14.55	14.66	14.51	14.54
2818	NYSE	TY	Tue, Aug 5, 2003	14.81	14.81	14.52	14.52
2817	NYSE	TY	Mon, Aug 4, 2003	14.76	14.87	14.60	14.80
2816	NYSE	TY	Fri, Aug 1, 2003	14.95	14.96	14.77	14.86
2815	NYSE	TY	Thu, Jul 31, 2003	15.06	15.15	14.99	15.00
2814	NYSE	TY	Wed, Jul 30, 2003	14.95	15.04	14.94	14.96
2813	NYSE	TY	Tue, Jul 29, 2003	15.11	15.13	14.95	15.05
2812	NYSE	TY	Mon, Jul 28, 2003	15.08	15.17	14.91	15.14
2811	NYSE	TY	Fri, Jul 25, 2003	15.01	15.15	15.00	15.14
2810	NYSE	TY	Thu, Jul 24, 2003	15.03	15.17	14.96	15.01
2809	NYSE	TY	Wed, Jul 23, 2003	15.00	15.03	14.93	15.00
2808	NYSE	TY	Tue, Jul 22, 2003	14.87	15.06	14.83	14.95
2807	NYSE	TY	Mon, Jul 21, 2003	14.90	15.00	14.85	14.91
2806	NYSE	TY	Fri, Jul 18, 2003	14.98	15.08	14.92	15.00
2805	NYSE	TY	Thu, Jul 17, 2003	15.00	15.06	14.88	14.93
2804	NYSE	TY	Wed, Jul 16, 2003	15.32	15.32	15.07	15.10
2803	NYSE	TY	Tue, Jul 15, 2003	15.31	15.38	15.16	15.20
2802	NYSE	TY	Mon, Jul 14, 2003	15.18	15.40	15.18	15.25
2801	NYSE	TY	Fri, Jul 11, 2003	15.00	15.21	15.00	15.11
2800	NYSE	TY	Thu, Jul 10, 2003	15.05	15.15	15.00	15.01
2799	NYSE	TY	Wed, Jul 9, 2003	15.18	15.29	15.15	15.22
2798	NYSE	TY	Tue, Jul 8, 2003	15.11	15.30	15.09	15.23
2797	NYSE	TY	Mon, Jul 7, 2003	15.01	15.19	15.01	15.13
2796	NYSE	TY	Thu, Jul 3, 2003	14.94	15.02	14.88	14.91
2795	NYSE	TY	Wed, Jul 2, 2003	14.81	15.04	14.81	15.04
2794	NYSE	TY	Tue, Jul 1, 2003	14.70	14.88	14.56	14.88
2793	NYSE	TY	Mon, Jun 30, 2003	14.77	14.94	14.75	14.78
2792	NYSE	TY	Fri, Jun 27, 2003	14.88	14.93	14.74	14.79
2791	NYSE	TY	Thu, Jun 26, 2003	14.75	14.91	14.75	14.87
2790	NYSE	TY	Wed, Jun 25, 2003	14.82	14.98	14.76	14.79
2789	NYSE	TY	Tue, Jun 24, 2003	14.84	14.94	14.74	14.90
2788	NYSE	TY	Mon, Jun 23, 2003	15.03	15.03	14.74	14.84
2787	NYSE	TY	Fri, Jun 20, 2003	15.11	15.17	14.97	15.05
2786	NYSE	TY	Thu, Jun 19, 2003	15.19	15.26	15.00	15.04
2785	NYSE	TY	Wed, Jun 18, 2003	15.21	15.29	15.12	15.23
2784	NYSE	TY	Tue, Jun 17, 2003	15.27	15.30	15.18	15.23
2783	NYSE	TY	Mon, Jun 16, 2003	14.95	15.22	14.95	15.22
2782	NYSE	TY	Fri, Jun 13, 2003	15.07	15.11	14.88	14.90
2781	NYSE	TY	Thu, Jun 12, 2003	15.15	15.19	15.01	15.08
2780	NYSE	TY	Wed, Jun 11, 2003	14.89	15.08	14.88	15.06
2779	NYSE	TY	Tue, Jun 10, 2003	14.84	14.89	14.81	14.89
2778	NYSE	TY	Mon, Jun 9, 2003	15.00	15.00	14.74	14.82
2777	NYSE	TY	Fri, Jun 6, 2003	15.12	15.33	14.85	14.97
2776	NYSE	TY	Thu, Jun 5, 2003	14.89	15.04	14.84	15.00
2775	NYSE	TY	Wed, Jun 4, 2003	14.75	15.00	14.75	14.99
2774	NYSE	TY	Tue, Jun 3, 2003	14.86	14.89	14.68	14.77
2773	NYSE	TY	Mon, Jun 2, 2003	14.75	14.98	14.73	14.76
2772	NYSE	TY	Fri, May 30, 2003	14.45	14.73	14.45	14.71
2771	NYSE	TY	Thu, May 29, 2003	14.57	14.67	14.43	14.43
2770	NYSE	TY	Wed, May 28, 2003	14.50	14.62	14.50	14.52
2769	NYSE	TY	Tue, May 27, 2003	14.20	14.55	14.10	14.49
2768	NYSE	TY	Fri, May 23, 2003	14.20	14.23	14.12	14.18
2767	NYSE	TY	Thu, May 22, 2003	14.00	14.25	14.00	14.19
2766	NYSE	TY	Wed, May 21, 2003	14.05	14.12	14.03	14.07
2765	NYSE	TY	Tue, May 20, 2003	14.10	14.23	14.00	14.10
2764	NYSE	TY	Mon, May 19, 2003	14.53	14.53	14.17	14.17
2763	NYSE	TY	Fri, May 16, 2003	14.55	14.58	14.42	14.53
2762	NYSE	TY	Thu, May 15, 2003	14.40	14.57	14.40	14.49
2761	NYSE	TY	Wed, May 14, 2003	14.54	14.64	14.40	14.43
2760	NYSE	TY	Tue, May 13, 2003	14.60	14.60	14.45	14.48
2759	NYSE	TY	Mon, May 12, 2003	14.18	14.61	14.18	14.61
2758	NYSE	TY	Fri, May 9, 2003	14.22	14.37	14.20	14.32
2757	NYSE	TY	Thu, May 8, 2003	14.23	14.24	14.12	14.15
2756	NYSE	TY	Wed, May 7, 2003	14.10	14.31	14.10	14.28
2755	NYSE	TY	Tue, May 6, 2003	14.08	14.33	14.08	14.29
2754	NYSE	TY	Mon, May 5, 2003	14.20	14.24	13.98	14.12
2753	NYSE	TY	Fri, May 2, 2003	13.88	14.18	13.88	14.15
2752	NYSE	TY	Thu, May 1, 2003	13.94	14.06	13.88	13.98
2751	NYSE	TY	Wed, Apr 30, 2003	13.95	14.06	13.94	13.95
2750	NYSE	TY	Tue, Apr 29, 2003	13.93	14.09	13.93	13.97
2749	NYSE	TY	Mon, Apr 28, 2003	13.80	14.10	13.73	13.93
2748	NYSE	TY	Fri, Apr 25, 2003	13.86	13.90	13.69	13.70
2747	NYSE	TY	Thu, Apr 24, 2003	13.90	13.93	13.85	13.93
2746	NYSE	TY	Wed, Apr 23, 2003	13.89	13.98	13.84	13.93
2745	NYSE	TY	Tue, Apr 22, 2003	13.48	13.89	13.45	13.81
2744	NYSE	TY	Mon, Apr 21, 2003	13.62	13.69	13.53	13.58
2743	NYSE	TY	Thu, Apr 17, 2003	13.35	13.69	13.35	13.69
2742	NYSE	TY	Wed, Apr 16, 2003	13.60	13.68	13.40	13.45
2741	NYSE	TY	Tue, Apr 15, 2003	13.47	13.65	13.45	13.55
2740	NYSE	TY	Mon, Apr 14, 2003	13.21	13.50	13.21	13.50
2739	NYSE	TY	Fri, Apr 11, 2003	13.36	13.45	13.20	13.21
2738	NYSE	TY	Thu, Apr 10, 2003	13.20	13.29	13.14	13.29
2737	NYSE	TY	Wed, Apr 9, 2003	13.32	13.44	13.22	13.22
2736	NYSE	TY	Tue, Apr 8, 2003	13.31	13.47	13.30	13.31
2735	NYSE	TY	Mon, Apr 7, 2003	13.55	13.70	13.40	13.40
2734	NYSE	TY	Fri, Apr 4, 2003	13.37	13.40	13.26	13.28
2733	NYSE	TY	Thu, Apr 3, 2003	13.69	13.69	13.28	13.29
2732	NYSE	TY	Wed, Apr 2, 2003	13.09	13.30	13.09	13.29
2731	NYSE	TY	Tue, Apr 1, 2003	12.74	12.95	12.74	12.93
2730	NYSE	TY	Mon, Mar 31, 2003	12.90	12.90	12.66	12.81
2729	NYSE	TY	Fri, Mar 28, 2003	13.05	13.15	13.00	13.00
2728	NYSE	TY	Thu, Mar 27, 2003	13.14	13.26	13.03	13.15
2727	NYSE	TY	Wed, Mar 26, 2003	13.30	13.30	13.15	13.20
2726	NYSE	TY	Tue, Mar 25, 2003	13.03	13.24	13.03	13.17
2725	NYSE	TY	Mon, Mar 24, 2003	13.24	13.25	13.04	13.06
2724	NYSE	TY	Fri, Mar 21, 2003	13.30	13.50	13.26	13.44
2723	NYSE	TY	Thu, Mar 20, 2003	13.05	13.26	12.92	13.18
2722	NYSE	TY	Wed, Mar 19, 2003	13.02	13.19	13.02	13.15
2721	NYSE	TY	Tue, Mar 18, 2003	13.06	13.09	12.95	13.02
2720	NYSE	TY	Mon, Mar 17, 2003	12.50	13.05	12.48	12.99
2719	NYSE	TY	Fri, Mar 14, 2003	12.64	12.77	12.57	12.58
2718	NYSE	TY	Thu, Mar 13, 2003	12.32	12.65	12.32	12.64
2717	NYSE	TY	Wed, Mar 12, 2003	12.23	12.29	12.07	12.27
2716	NYSE	TY	Tue, Mar 11, 2003	12.29	12.38	12.27	12.27
2715	NYSE	TY	Mon, Mar 10, 2003	12.49	12.52	12.32	12.32
2714	NYSE	TY	Fri, Mar 7, 2003	12.45	12.60	12.38	12.57
2713	NYSE	TY	Thu, Mar 6, 2003	12.57	12.61	12.52	12.54
2712	NYSE	TY	Wed, Mar 5, 2003	12.57	12.67	12.55	12.67
2711	NYSE	TY	Tue, Mar 4, 2003	12.60	12.72	12.59	12.60
2710	NYSE	TY	Mon, Mar 3, 2003	12.82	12.98	12.76	12.76
2709	NYSE	TY	Fri, Feb 28, 2003	12.77	12.95	12.74	12.81
2708	NYSE	TY	Thu, Feb 27, 2003	12.72	12.89	12.70	12.80
2707	NYSE	TY	Wed, Feb 26, 2003	12.70	12.82	12.65	12.70
2706	NYSE	TY	Tue, Feb 25, 2003	12.58	12.81	12.51	12.77
2705	NYSE	TY	Mon, Feb 24, 2003	12.80	12.84	12.65	12.71
2704	NYSE	TY	Fri, Feb 21, 2003	12.74	12.92	12.69	12.85
2703	NYSE	TY	Thu, Feb 20, 2003	12.82	12.84	12.76	12.77
2702	NYSE	TY	Wed, Feb 19, 2003	12.84	12.87	12.70	12.81
2701	NYSE	TY	Tue, Feb 18, 2003	12.80	12.90	12.75	12.82
2700	NYSE	TY	Fri, Feb 14, 2003	12.41	12.65	12.40	12.65
2699	NYSE	TY	Thu, Feb 13, 2003	12.42	12.50	12.26	12.36
2698	NYSE	TY	Wed, Feb 12, 2003	12.58	12.68	12.45	12.45
2697	NYSE	TY	Tue, Feb 11, 2003	12.74	12.81	12.60	12.62
2696	NYSE	TY	Mon, Feb 10, 2003	12.60	12.75	12.60	12.74
2695	NYSE	TY	Fri, Feb 7, 2003	13.00	13.03	12.62	12.70
2694	NYSE	TY	Thu, Feb 6, 2003	12.99	13.04	12.85	12.92
2693	NYSE	TY	Wed, Feb 5, 2003	13.10	13.24	13.00	13.01
2692	NYSE	TY	Tue, Feb 4, 2003	13.11	13.11	12.95	13.08
2691	NYSE	TY	Mon, Feb 3, 2003	13.15	13.20	13.08	13.20
2690	NYSE	TY	Fri, Jan 31, 2003	12.90	13.10	12.90	13.10
2689	NYSE	TY	Thu, Jan 30, 2003	13.24	13.28	13.00	13.03
2688	NYSE	TY	Wed, Jan 29, 2003	13.05	13.26	13.00	13.23
2687	NYSE	TY	Tue, Jan 28, 2003	13.01	13.16	13.01	13.15
2686	NYSE	TY	Mon, Jan 27, 2003	13.12	13.27	12.95	12.96
2685	NYSE	TY	Fri, Jan 24, 2003	13.51	13.55	13.23	13.30
2684	NYSE	TY	Thu, Jan 23, 2003	13.51	13.61	13.45	13.61
2683	NYSE	TY	Wed, Jan 22, 2003	13.40	13.57	13.40	13.44
2682	NYSE	TY	Tue, Jan 21, 2003	13.75	13.81	13.50	13.55
2681	NYSE	TY	Fri, Jan 17, 2003	13.85	13.85	13.75	13.79
2680	NYSE	TY	Thu, Jan 16, 2003	14.00	14.07	13.93	13.96
2679	NYSE	TY	Wed, Jan 15, 2003	14.12	14.12	13.95	13.98
2678	NYSE	TY	Tue, Jan 14, 2003	14.08	14.20	14.05	14.11
2677	NYSE	TY	Mon, Jan 13, 2003	14.13	14.20	14.08	14.09
2676	NYSE	TY	Fri, Jan 10, 2003	13.99	14.14	13.90	14.11
2675	NYSE	TY	Thu, Jan 9, 2003	13.82	14.12	13.82	14.08
2674	NYSE	TY	Wed, Jan 8, 2003	13.99	13.99	13.70	13.84
2673	NYSE	TY	Tue, Jan 7, 2003	14.08	14.12	13.98	13.98
2672	NYSE	TY	Mon, Jan 6, 2003	13.60	14.09	13.60	14.02
2671	NYSE	TY	Fri, Jan 3, 2003	13.71	13.74	13.68	13.70
2670	NYSE	TY	Thu, Jan 2, 2003	13.28	13.70	13.28	13.67
2669	NYSE	TY	Tue, Dec 31, 2002	13.40	13.40	13.19	13.25
2668	NYSE	TY	Mon, Dec 30, 2002	13.22	13.30	13.20	13.20
2667	NYSE	TY	Fri, Dec 27, 2002	13.34	13.42	13.26	13.26
2666	NYSE	TY	Thu, Dec 26, 2002	13.52	13.64	13.39	13.40
2665	NYSE	TY	Tue, Dec 24, 2002	13.41	13.47	13.41	13.46
2664	NYSE	TY	Mon, Dec 23, 2002	13.30	13.54	13.30	13.42
2663	NYSE	TY	Fri, Dec 20, 2002	13.38	13.46	13.30	13.40
2662	NYSE	TY	Thu, Dec 19, 2002	13.37	13.58	13.28	13.30
2661	NYSE	TY	Wed, Dec 18, 2002	13.50	13.60	13.47	13.50
2660	NYSE	TY	Tue, Dec 17, 2002	13.80	13.80	13.40	13.63
2659	NYSE	TY	Mon, Dec 16, 2002	13.55	13.75	13.53	13.75
2658	NYSE	TY	Fri, Dec 13, 2002	13.60	13.64	13.51	13.52
2657	NYSE	TY	Thu, Dec 12, 2002	13.68	13.81	13.66	13.70
2656	NYSE	TY	Wed, Dec 11, 2002	13.79	13.85	13.65	13.78
2655	NYSE	TY	Tue, Dec 10, 2002	13.66	13.80	13.60	13.75
2654	NYSE	TY	Mon, Dec 9, 2002	13.71	13.80	13.55	13.61
2653	NYSE	TY	Fri, Dec 6, 2002	13.85	13.94	13.73	13.87
2652	NYSE	TY	Thu, Dec 5, 2002	14.10	14.12	13.90	13.92
2651	NYSE	TY	Wed, Dec 4, 2002	14.05	14.12	13.95	14.10
2650	NYSE	TY	Tue, Dec 3, 2002	14.22	14.22	14.05	14.08
2649	NYSE	TY	Mon, Dec 2, 2002	14.50	14.57	14.20	14.33
2648	NYSE	TY	Fri, Nov 29, 2002	14.46	14.48	14.31	14.40
2647	NYSE	TY	Wed, Nov 27, 2002	14.08	14.40	14.08	14.38
2646	NYSE	TY	Tue, Nov 26, 2002	14.29	14.29	13.98	13.98
2645	NYSE	TY	Mon, Nov 25, 2002	14.30	14.39	14.16	14.30
2644	NYSE	TY	Fri, Nov 22, 2002	14.18	14.38	14.16	14.20
2643	NYSE	TY	Thu, Nov 21, 2002	14.10	14.35	13.90	14.26
2642	NYSE	TY	Wed, Nov 20, 2002	13.78	14.05	13.78	14.05
2641	NYSE	TY	Tue, Nov 19, 2002	13.80	13.91	13.77	13.80
2640	NYSE	TY	Mon, Nov 18, 2002	14.14	14.15	13.86	13.94
2639	NYSE	TY	Fri, Nov 15, 2002	14.00	14.19	13.90	14.04
2638	NYSE	TY	Thu, Nov 14, 2002	14.01	14.13	13.90	14.04
2637	NYSE	TY	Wed, Nov 13, 2002	13.84	13.98	13.60	13.78
2636	NYSE	TY	Tue, Nov 12, 2002	13.78	14.01	13.78	13.87
2635	NYSE	TY	Mon, Nov 11, 2002	14.00	14.00	13.70	13.72
2634	NYSE	TY	Fri, Nov 8, 2002	14.14	14.35	13.96	14.10
2633	NYSE	TY	Thu, Nov 7, 2002	14.75	14.75	14.19	14.24
2632	NYSE	TY	Wed, Nov 6, 2002	14.62	14.89	14.52	14.83
2631	NYSE	TY	Tue, Nov 5, 2002	14.60	14.75	14.60	14.74
2630	NYSE	TY	Mon, Nov 4, 2002	14.71	14.95	14.60	14.65
2629	NYSE	TY	Fri, Nov 1, 2002	14.30	14.61	14.22	14.55
2628	NYSE	TY	Thu, Oct 31, 2002	14.24	14.54	14.24	14.35
2627	NYSE	TY	Wed, Oct 30, 2002	14.28	14.50	14.18	14.44
2626	NYSE	TY	Tue, Oct 29, 2002	14.40	14.44	14.11	14.33
2625	NYSE	TY	Mon, Oct 28, 2002	14.60	14.70	14.45	14.48
2624	NYSE	TY	Fri, Oct 25, 2002	14.40	14.59	14.30	14.53
2623	NYSE	TY	Thu, Oct 24, 2002	14.51	14.70	14.51	14.58
2622	NYSE	TY	Wed, Oct 23, 2002	14.15	14.59	14.15	14.59
2621	NYSE	TY	Tue, Oct 22, 2002	14.40	14.56	14.35	14.40
2620	NYSE	TY	Mon, Oct 21, 2002	14.30	14.55	14.22	14.48
2619	NYSE	TY	Fri, Oct 18, 2002	14.30	14.47	14.20	14.40
2618	NYSE	TY	Thu, Oct 17, 2002	14.13	14.50	14.13	14.36
2617	NYSE	TY	Wed, Oct 16, 2002	14.23	14.23	13.84	13.85
2616	NYSE	TY	Tue, Oct 15, 2002	14.00	14.17	14.00	14.13
2615	NYSE	TY	Mon, Oct 14, 2002	13.35	13.67	13.29	13.50
2614	NYSE	TY	Fri, Oct 11, 2002	12.25	13.50	12.25	13.40
2613	NYSE	TY	Thu, Oct 10, 2002	12.58	12.99	12.55	12.95
2612	NYSE	TY	Wed, Oct 9, 2002	12.88	12.95	12.68	12.68
2611	NYSE	TY	Tue, Oct 8, 2002	12.94	13.25	12.85	13.13
2610	NYSE	TY	Mon, Oct 7, 2002	13.11	13.25	12.84	12.90
2609	NYSE	TY	Fri, Oct 4, 2002	13.30	13.40	13.12	13.21
2608	NYSE	TY	Thu, Oct 3, 2002	13.38	13.64	13.30	13.36
2607	NYSE	TY	Wed, Oct 2, 2002	13.56	13.74	13.33	13.40
2606	NYSE	TY	Tue, Oct 1, 2002	13.15	13.64	13.15	13.60
2605	NYSE	TY	Mon, Sep 30, 2002	13.15	13.31	12.96	13.16
2604	NYSE	TY	Fri, Sep 27, 2002	13.57	13.77	13.36	13.46
2603	NYSE	TY	Thu, Sep 26, 2002	13.56	13.86	13.53	13.79
2602	NYSE	TY	Wed, Sep 25, 2002	13.18	13.59	13.18	13.56
2601	NYSE	TY	Tue, Sep 24, 2002	13.36	13.36	13.11	13.18
2600	NYSE	TY	Mon, Sep 23, 2002	13.80	13.80	13.25	13.36
2599	NYSE	TY	Fri, Sep 20, 2002	13.58	13.69	13.56	13.60
2598	NYSE	TY	Thu, Sep 19, 2002	13.55	13.83	13.55	13.65
2597	NYSE	TY	Wed, Sep 18, 2002	14.09	14.12	13.60	13.90
2596	NYSE	TY	Tue, Sep 17, 2002	14.53	14.53	14.12	14.12
2595	NYSE	TY	Mon, Sep 16, 2002	14.35	14.40	14.22	14.34
2594	NYSE	TY	Fri, Sep 13, 2002	14.26	14.45	14.21	14.45
2593	NYSE	TY	Thu, Sep 12, 2002	14.52	14.52	14.38	14.38
2592	NYSE	TY	Wed, Sep 11, 2002	14.73	14.90	14.66	14.72
2591	NYSE	TY	Tue, Sep 10, 2002	14.65	14.71	14.54	14.63
2590	NYSE	TY	Mon, Sep 9, 2002	14.25	14.59	14.25	14.59
2589	NYSE	TY	Fri, Sep 6, 2002	14.31	14.60	14.31	14.43
2588	NYSE	TY	Thu, Sep 5, 2002	14.40	14.59	14.21	14.28
2587	NYSE	TY	Wed, Sep 4, 2002	14.40	14.72	14.40	14.70
2586	NYSE	TY	Tue, Sep 3, 2002	14.70	14.89	14.42	14.58
2585	NYSE	TY	Fri, Aug 30, 2002	15.10	15.30	15.10	15.18
2584	NYSE	TY	Thu, Aug 29, 2002	15.28	15.35	15.02	15.14
2583	NYSE	TY	Wed, Aug 28, 2002	15.50	15.50	15.34	15.36
2582	NYSE	TY	Tue, Aug 27, 2002	15.75	15.85	15.55	15.57
2581	NYSE	TY	Mon, Aug 26, 2002	15.50	15.76	15.42	15.75
2580	NYSE	TY	Fri, Aug 23, 2002	15.63	15.63	15.40	15.42
2579	NYSE	TY	Thu, Aug 22, 2002	15.45	15.74	15.42	15.72
2578	NYSE	TY	Wed, Aug 21, 2002	15.65	15.65	15.36	15.55
2577	NYSE	TY	Tue, Aug 20, 2002	15.50	15.55	15.35	15.43
2576	NYSE	TY	Mon, Aug 19, 2002	15.15	15.65	15.15	15.52
2575	NYSE	TY	Fri, Aug 16, 2002	15.14	15.25	14.96	15.24
2574	NYSE	TY	Thu, Aug 15, 2002	15.02	15.26	15.00	15.18
2573	NYSE	TY	Wed, Aug 14, 2002	14.38	14.95	14.38	14.95
2572	NYSE	TY	Tue, Aug 13, 2002	14.40	14.78	14.38	14.43
2571	NYSE	TY	Mon, Aug 12, 2002	14.57	14.70	14.47	14.58
2570	NYSE	TY	Fri, Aug 9, 2002	14.61	14.79	14.43	14.67
2569	NYSE	TY	Thu, Aug 8, 2002	14.31	14.70	14.30	14.70
2568	NYSE	TY	Wed, Aug 7, 2002	14.11	14.35	13.95	14.26
2567	NYSE	TY	Tue, Aug 6, 2002	13.78	14.15	13.78	13.94
2566	NYSE	TY	Mon, Aug 5, 2002	14.00	14.02	13.58	13.58
2565	NYSE	TY	Fri, Aug 2, 2002	14.46	14.46	14.00	14.10
2564	NYSE	TY	Thu, Aug 1, 2002	14.70	14.70	14.36	14.36
2563	NYSE	TY	Wed, Jul 31, 2002	14.45	14.69	14.40	14.64
2562	NYSE	TY	Tue, Jul 30, 2002	14.48	14.78	14.29	14.59
2561	NYSE	TY	Mon, Jul 29, 2002	13.95	14.48	13.93	14.48
2560	NYSE	TY	Fri, Jul 26, 2002	13.25	13.62	13.25	13.60
2559	NYSE	TY	Thu, Jul 25, 2002	13.41	13.49	13.00	13.29
2558	NYSE	TY	Wed, Jul 24, 2002	11.75	13.36	11.75	13.30
2557	NYSE	TY	Tue, Jul 23, 2002	13.05	13.33	12.88	12.95
2556	NYSE	TY	Mon, Jul 22, 2002	12.80	13.57	12.70	13.14
2555	NYSE	TY	Fri, Jul 19, 2002	14.22	14.30	13.65	13.78
2554	NYSE	TY	Thu, Jul 18, 2002	14.68	14.76	14.50	14.53
2553	NYSE	TY	Wed, Jul 17, 2002	15.00	15.00	14.65	14.78
2552	NYSE	TY	Tue, Jul 16, 2002	14.70	14.86	14.40	14.65
2551	NYSE	TY	Mon, Jul 15, 2002	14.96	15.00	14.45	14.94
2550	NYSE	TY	Fri, Jul 12, 2002	15.03	15.12	14.90	15.06
2549	NYSE	TY	Thu, Jul 11, 2002	15.05	15.13	14.70	15.10
2548	NYSE	TY	Wed, Jul 10, 2002	15.70	15.73	15.20	15.25
2547	NYSE	TY	Tue, Jul 9, 2002	15.96	15.96	15.60	15.72
2546	NYSE	TY	Mon, Jul 8, 2002	15.91	16.20	15.83	15.96
2545	NYSE	TY	Fri, Jul 5, 2002	15.63	15.96	15.62	15.96
2544	NYSE	TY	Wed, Jul 3, 2002	15.51	15.65	15.31	15.57
2543	NYSE	TY	Tue, Jul 2, 2002	15.74	15.88	15.50	15.54
2542	NYSE	TY	Mon, Jul 1, 2002	16.10	16.20	15.93	15.99
2541	NYSE	TY	Fri, Jun 28, 2002	16.25	16.41	16.10	16.10
2540	NYSE	TY	Thu, Jun 27, 2002	16.47	16.47	16.26	16.35
2539	NYSE	TY	Wed, Jun 26, 2002	16.25	16.31	15.87	16.22
2538	NYSE	TY	Tue, Jun 25, 2002	16.55	16.65	16.40	16.41
2537	NYSE	TY	Mon, Jun 24, 2002	16.39	16.55	16.09	16.42
2536	NYSE	TY	Fri, Jun 21, 2002	16.70	16.70	16.37	16.37
2535	NYSE	TY	Thu, Jun 20, 2002	16.60	16.85	16.55	16.63
2534	NYSE	TY	Wed, Jun 19, 2002	16.99	17.00	16.80	16.83
2533	NYSE	TY	Tue, Jun 18, 2002	16.97	17.13	16.92	17.10
2532	NYSE	TY	Mon, Jun 17, 2002	16.79	16.97	16.69	16.90
2531	NYSE	TY	Fri, Jun 14, 2002	16.70	16.79	16.55	16.79
2530	NYSE	TY	Thu, Jun 13, 2002	16.70	16.84	16.55	16.77
2529	NYSE	TY	Wed, Jun 12, 2002	16.90	17.00	16.70	16.85
2528	NYSE	TY	Tue, Jun 11, 2002	17.04	17.26	17.04	17.12
2527	NYSE	TY	Mon, Jun 10, 2002	17.10	17.19	17.02	17.06
2526	NYSE	TY	Fri, Jun 7, 2002	17.18	17.18	17.00	17.02
2525	NYSE	TY	Thu, Jun 6, 2002	17.38	17.38	17.20	17.30
2524	NYSE	TY	Wed, Jun 5, 2002	17.24	17.49	17.24	17.39
2523	NYSE	TY	Tue, Jun 4, 2002	17.22	17.45	17.16	17.28
2522	NYSE	TY	Mon, Jun 3, 2002	17.81	17.83	17.35	17.35
2521	NYSE	TY	Fri, May 31, 2002	17.80	17.97	17.80	17.83
2520	NYSE	TY	Thu, May 30, 2002	18.05	18.05	17.82	17.90
2519	NYSE	TY	Wed, May 29, 2002	18.09	18.15	18.04	18.10
2518	NYSE	TY	Tue, May 28, 2002	18.19	18.23	18.10	18.14
2517	NYSE	TY	Fri, May 24, 2002	18.30	18.30	18.05	18.16
2516	NYSE	TY	Thu, May 23, 2002	18.13	18.25	18.05	18.25
2515	NYSE	TY	Wed, May 22, 2002	18.17	18.25	18.02	18.14
2514	NYSE	TY	Tue, May 21, 2002	18.35	18.48	18.25	18.30
2513	NYSE	TY	Mon, May 20, 2002	18.45	18.45	18.40	18.40
2512	NYSE	TY	Fri, May 17, 2002	18.45	18.58	18.45	18.55
2511	NYSE	TY	Thu, May 16, 2002	18.32	18.48	18.32	18.43
2510	NYSE	TY	Wed, May 15, 2002	18.24	18.47	18.23	18.36
2509	NYSE	TY	Tue, May 14, 2002	18.30	18.40	18.28	18.36
2508	NYSE	TY	Mon, May 13, 2002	18.15	18.20	18.10	18.10
2507	NYSE	TY	Fri, May 10, 2002	18.36	18.38	18.12	18.21
2506	NYSE	TY	Thu, May 9, 2002	18.39	18.40	18.25	18.34
2505	NYSE	TY	Wed, May 8, 2002	18.15	18.51	18.15	18.49
2504	NYSE	TY	Tue, May 7, 2002	18.12	18.15	18.00	18.13
2503	NYSE	TY	Mon, May 6, 2002	18.18	18.18	18.00	18.00
2502	NYSE	TY	Fri, May 3, 2002	18.25	18.28	18.15	18.18
2501	NYSE	TY	Thu, May 2, 2002	18.05	18.30	18.05	18.22
2500	NYSE	TY	Wed, May 1, 2002	18.02	18.20	17.97	18.20
2499	NYSE	TY	Tue, Apr 30, 2002	17.90	18.22	17.81	17.95
2498	NYSE	TY	Mon, Apr 29, 2002	18.42	18.49	17.85	17.94
2497	NYSE	TY	Fri, Apr 26, 2002	18.53	18.55	18.40	18.40
2496	NYSE	TY	Thu, Apr 25, 2002	18.65	18.65	18.35	18.41
2495	NYSE	TY	Wed, Apr 24, 2002	18.58	18.66	18.57	18.62
2494	NYSE	TY	Tue, Apr 23, 2002	18.70	18.70	18.62	18.67
2493	NYSE	TY	Mon, Apr 22, 2002	18.66	18.86	18.66	18.69
2492	NYSE	TY	Fri, Apr 19, 2002	18.85	18.95	18.85	18.87
2491	NYSE	TY	Thu, Apr 18, 2002	18.91	18.92	18.83	18.89
2490	NYSE	TY	Wed, Apr 17, 2002	18.86	19.00	18.85	18.92
2489	NYSE	TY	Tue, Apr 16, 2002	18.56	18.93	18.56	18.90
2488	NYSE	TY	Mon, Apr 15, 2002	18.82	18.83	18.52	18.69
2487	NYSE	TY	Fri, Apr 12, 2002	18.66	18.78	18.64	18.71
2486	NYSE	TY	Thu, Apr 11, 2002	18.65	18.90	18.57	18.60
2485	NYSE	TY	Wed, Apr 10, 2002	18.96	19.04	18.80	19.04
2484	NYSE	TY	Tue, Apr 9, 2002	19.03	19.06	18.86	18.92
2483	NYSE	TY	Mon, Apr 8, 2002	19.05	19.05	18.95	19.02
2482	NYSE	TY	Fri, Apr 5, 2002	19.41	19.41	19.15	19.20
2481	NYSE	TY	Thu, Apr 4, 2002	19.25	19.60	19.20	19.41
2480	NYSE	TY	Wed, Apr 3, 2002	19.30	19.40	19.30	19.33
2479	NYSE	TY	Tue, Apr 2, 2002	19.22	19.40	19.22	19.39
2478	NYSE	TY	Mon, Apr 1, 2002	19.15	19.50	19.14	19.30
2477	NYSE	TY	Thu, Mar 28, 2002	19.52	19.58	19.30	19.35
2476	NYSE	TY	Wed, Mar 27, 2002	19.20	19.30	18.80	19.28
2475	NYSE	TY	Tue, Mar 26, 2002	19.20	19.59	19.20	19.20
2474	NYSE	TY	Mon, Mar 25, 2002	19.50	19.60	19.30	19.31
2473	NYSE	TY	Fri, Mar 22, 2002	19.71	19.72	19.50	19.54
2472	NYSE	TY	Thu, Mar 21, 2002	19.60	19.80	19.51	19.70
2471	NYSE	TY	Wed, Mar 20, 2002	19.74	19.75	19.65	19.74
2470	NYSE	TY	Tue, Mar 19, 2002	19.62	19.84	19.62	19.79
2469	NYSE	TY	Mon, Mar 18, 2002	19.62	19.80	19.62	19.69
2468	NYSE	TY	Fri, Mar 15, 2002	19.57	19.73	19.51	19.70
2467	NYSE	TY	Thu, Mar 14, 2002	19.70	19.73	19.55	19.65
2466	NYSE	TY	Wed, Mar 13, 2002	19.65	19.73	19.63	19.67
2465	NYSE	TY	Tue, Mar 12, 2002	19.68	19.82	19.62	19.68
2464	NYSE	TY	Mon, Mar 11, 2002	19.88	19.88	19.55	19.83
2463	NYSE	TY	Fri, Mar 8, 2002	19.65	19.95	19.65	19.80
2462	NYSE	TY	Thu, Mar 7, 2002	19.72	19.82	19.50	19.62
2461	NYSE	TY	Wed, Mar 6, 2002	19.30	19.71	19.27	19.66
2460	NYSE	TY	Tue, Mar 5, 2002	19.30	19.48	19.30	19.42
2459	NYSE	TY	Mon, Mar 4, 2002	19.05	19.50	19.03	19.40
2458	NYSE	TY	Fri, Mar 1, 2002	19.00	19.20	18.95	19.10
2457	NYSE	TY	Thu, Feb 28, 2002	18.75	18.96	18.75	18.85
2456	NYSE	TY	Wed, Feb 27, 2002	18.81	19.05	18.76	18.84
2455	NYSE	TY	Tue, Feb 26, 2002	18.70	18.90	18.70	18.78
2454	NYSE	TY	Mon, Feb 25, 2002	18.45	18.75	18.42	18.75
2453	NYSE	TY	Fri, Feb 22, 2002	18.32	18.52	18.32	18.48
2452	NYSE	TY	Thu, Feb 21, 2002	18.47	18.58	18.38	18.38
2451	NYSE	TY	Wed, Feb 20, 2002	18.31	18.56	18.31	18.50
2450	NYSE	TY	Tue, Feb 19, 2002	18.65	18.69	18.45	18.51
2449	NYSE	TY	Fri, Feb 15, 2002	18.78	18.82	18.75	18.75
2448	NYSE	TY	Thu, Feb 14, 2002	18.94	18.94	18.76	18.82
2447	NYSE	TY	Wed, Feb 13, 2002	18.75	18.99	18.75	18.81
2446	NYSE	TY	Tue, Feb 12, 2002	18.75	18.85	18.65	18.75
2445	NYSE	TY	Mon, Feb 11, 2002	18.60	18.76	18.60	18.75
2444	NYSE	TY	Fri, Feb 8, 2002	18.76	18.77	18.61	18.69
2443	NYSE	TY	Thu, Feb 7, 2002	18.69	18.85	18.60	18.85
2442	NYSE	TY	Wed, Feb 6, 2002	18.80	18.80	18.53	18.65
2441	NYSE	TY	Tue, Feb 5, 2002	18.61	18.72	18.61	18.65
2440	NYSE	TY	Mon, Feb 4, 2002	18.79	18.85	18.65	18.67
2439	NYSE	TY	Fri, Feb 1, 2002	18.77	18.90	18.77	18.84
2438	NYSE	TY	Thu, Jan 31, 2002	18.65	18.85	18.63	18.84
2437	NYSE	TY	Wed, Jan 30, 2002	18.50	18.65	18.35	18.57
2436	NYSE	TY	Tue, Jan 29, 2002	18.82	18.89	18.51	18.51
2435	NYSE	TY	Mon, Jan 28, 2002	18.84	18.84	18.76	18.83
2434	NYSE	TY	Fri, Jan 25, 2002	18.66	18.82	18.62	18.78
2433	NYSE	TY	Thu, Jan 24, 2002	18.75	18.81	18.67	18.68
2432	NYSE	TY	Wed, Jan 23, 2002	18.52	18.75	18.52	18.60
2431	NYSE	TY	Tue, Jan 22, 2002	18.75	18.80	18.50	18.52
2430	NYSE	TY	Fri, Jan 18, 2002	18.80	18.81	18.65	18.67
2429	NYSE	TY	Thu, Jan 17, 2002	18.83	18.92	18.79	18.84
2428	NYSE	TY	Wed, Jan 16, 2002	18.82	18.85	18.71	18.73
2427	NYSE	TY	Tue, Jan 15, 2002	18.85	18.98	18.84	18.90
2426	NYSE	TY	Mon, Jan 14, 2002	18.96	18.98	18.83	18.85
2425	NYSE	TY	Fri, Jan 11, 2002	19.05	19.18	18.88	18.90
2424	NYSE	TY	Thu, Jan 10, 2002	18.90	19.05	18.90	19.02
2423	NYSE	TY	Wed, Jan 9, 2002	19.07	19.32	18.90	18.90
2422	NYSE	TY	Tue, Jan 8, 2002	19.17	19.18	19.01	19.02
2421	NYSE	TY	Mon, Jan 7, 2002	19.24	19.33	19.07	19.11
2420	NYSE	TY	Fri, Jan 4, 2002	19.08	19.30	19.08	19.25
2419	NYSE	TY	Thu, Jan 3, 2002	18.77	19.08	18.77	19.08
2418	NYSE	TY	Wed, Jan 2, 2002	18.80	18.89	18.66	18.85
2417	NYSE	TY	Mon, Dec 31, 2001	18.67	18.88	18.60	18.75
2416	NYSE	TY	Fri, Dec 28, 2001	18.61	18.88	18.57	18.70
2415	NYSE	TY	Thu, Dec 27, 2001	18.52	18.75	18.51	18.57
2414	NYSE	TY	Wed, Dec 26, 2001	18.30	18.70	18.30	18.52
2413	NYSE	TY	Mon, Dec 24, 2001	18.45	18.60	18.45	18.47
2412	NYSE	TY	Fri, Dec 21, 2001	18.63	18.68	18.43	18.50
2411	NYSE	TY	Thu, Dec 20, 2001	18.60	18.80	18.51	18.53
2410	NYSE	TY	Wed, Dec 19, 2001	18.60	18.80	18.60	18.72
2409	NYSE	TY	Tue, Dec 18, 2001	18.77	18.90	18.65	18.80
2408	NYSE	TY	Mon, Dec 17, 2001	18.85	18.94	18.67	18.81
2407	NYSE	TY	Fri, Dec 14, 2001	18.75	18.80	18.47	18.80
2406	NYSE	TY	Thu, Dec 13, 2001	18.80	18.85	18.65	18.65
2405	NYSE	TY	Wed, Dec 12, 2001	19.07	19.12	18.90	18.95
2404	NYSE	TY	Tue, Dec 11, 2001	19.15	19.30	19.05	19.06
2403	NYSE	TY	Mon, Dec 10, 2001	19.27	19.37	19.10	19.12
2402	NYSE	TY	Fri, Dec 7, 2001	19.32	19.53	19.23	19.35
2401	NYSE	TY	Thu, Dec 6, 2001	19.10	19.58	19.10	19.52
2400	NYSE	TY	Wed, Dec 5, 2001	20.35	20.54	20.25	20.40
2399	NYSE	TY	Tue, Dec 4, 2001	19.80	20.20	19.77	20.20
2398	NYSE	TY	Mon, Dec 3, 2001	19.98	20.00	19.78	19.84
2397	NYSE	TY	Fri, Nov 30, 2001	20.04	20.14	19.98	20.00
2396	NYSE	TY	Thu, Nov 29, 2001	20.05	20.19	19.96	20.05
2395	NYSE	TY	Wed, Nov 28, 2001	19.95	20.20	19.90	19.95
2394	NYSE	TY	Tue, Nov 27, 2001	20.15	20.25	20.03	20.10
2393	NYSE	TY	Mon, Nov 26, 2001	20.08	20.30	20.07	20.23
2392	NYSE	TY	Fri, Nov 23, 2001	20.10	20.36	19.90	20.33
2391	NYSE	TY	Wed, Nov 21, 2001	19.95	20.10	19.95	20.00
2390	NYSE	TY	Tue, Nov 20, 2001	19.99	20.19	19.99	20.10
2389	NYSE	TY	Mon, Nov 19, 2001	20.10	20.20	20.05	20.14
2388	NYSE	TY	Fri, Nov 16, 2001	20.13	20.20	19.99	20.00
2387	NYSE	TY	Thu, Nov 15, 2001	20.15	20.35	20.05	20.10
2386	NYSE	TY	Wed, Nov 14, 2001	20.10	20.28	20.00	20.11
2385	NYSE	TY	Tue, Nov 13, 2001	19.88	20.15	19.88	19.94
2384	NYSE	TY	Mon, Nov 12, 2001	19.75	19.80	19.51	19.73
2383	NYSE	TY	Fri, Nov 9, 2001	19.80	20.00	19.75	19.83
2382	NYSE	TY	Thu, Nov 8, 2001	19.77	19.95	19.77	19.82
2381	NYSE	TY	Wed, Nov 7, 2001	19.67	19.87	19.66	19.72
2380	NYSE	TY	Tue, Nov 6, 2001	19.47	19.82	19.47	19.82
2379	NYSE	TY	Mon, Nov 5, 2001	19.41	19.60	19.35	19.57
2378	NYSE	TY	Fri, Nov 2, 2001	19.25	19.31	19.11	19.31
2377	NYSE	TY	Thu, Nov 1, 2001	19.05	19.30	19.00	19.30
2376	NYSE	TY	Wed, Oct 31, 2001	18.70	19.20	18.70	19.06
2375	NYSE	TY	Tue, Oct 30, 2001	18.98	19.10	18.86	18.89
2374	NYSE	TY	Mon, Oct 29, 2001	19.45	19.53	19.20	19.20
2373	NYSE	TY	Fri, Oct 26, 2001	19.45	19.55	19.42	19.55
2372	NYSE	TY	Thu, Oct 25, 2001	19.43	19.60	19.23	19.59
2371	NYSE	TY	Wed, Oct 24, 2001	19.50	19.55	19.40	19.53
2370	NYSE	TY	Tue, Oct 23, 2001	19.40	19.65	19.35	19.65
2369	NYSE	TY	Mon, Oct 22, 2001	19.36	19.60	19.25	19.50
2368	NYSE	TY	Fri, Oct 19, 2001	19.40	19.43	19.35	19.36
2367	NYSE	TY	Thu, Oct 18, 2001	19.44	19.56	19.44	19.45
2366	NYSE	TY	Wed, Oct 17, 2001	19.81	19.82	19.55	19.64
2365	NYSE	TY	Tue, Oct 16, 2001	19.46	19.70	19.46	19.60
2364	NYSE	TY	Mon, Oct 15, 2001	19.50	19.60	19.40	19.43
2363	NYSE	TY	Fri, Oct 12, 2001	19.70	19.70	19.40	19.55
2362	NYSE	TY	Thu, Oct 11, 2001	19.36	19.75	19.36	19.60
2361	NYSE	TY	Wed, Oct 10, 2001	19.00	19.35	19.00	19.30
2360	NYSE	TY	Tue, Oct 9, 2001	18.90	19.15	18.90	19.00
2359	NYSE	TY	Mon, Oct 8, 2001	18.85	19.15	18.80	18.83
2358	NYSE	TY	Fri, Oct 5, 2001	18.90	19.09	18.75	18.95
2357	NYSE	TY	Thu, Oct 4, 2001	18.95	19.00	18.75	18.80
2356	NYSE	TY	Wed, Oct 3, 2001	18.32	18.75	18.32	18.72
2355	NYSE	TY	Tue, Oct 2, 2001	18.15	18.50	18.15	18.42
2354	NYSE	TY	Mon, Oct 1, 2001	18.10	18.30	18.00	18.25
2353	NYSE	TY	Fri, Sep 28, 2001	17.75	18.39	17.75	18.30
2352	NYSE	TY	Thu, Sep 27, 2001	17.70	17.79	17.55	17.75
2351	NYSE	TY	Wed, Sep 26, 2001	17.73	17.85	17.50	17.65
2350	NYSE	TY	Tue, Sep 25, 2001	18.50	18.50	17.65	17.73
2349	NYSE	TY	Mon, Sep 24, 2001	16.90	17.95	16.90	17.80
2348	NYSE	TY	Fri, Sep 21, 2001	16.00	17.15	16.00	16.70
2347	NYSE	TY	Thu, Sep 20, 2001	17.75	17.75	16.97	17.25
2346	NYSE	TY	Wed, Sep 19, 2001	18.80	18.80	17.62	18.15
2345	NYSE	TY	Tue, Sep 18, 2001	18.80	19.07	18.70	18.90
2344	NYSE	TY	Mon, Sep 17, 2001	18.75	18.86	18.38	18.67
2343	NYSE	TY	Mon, Sep 10, 2001	19.50	19.60	19.25	19.45
2342	NYSE	TY	Fri, Sep 7, 2001	19.85	19.90	19.55	19.65
2341	NYSE	TY	Thu, Sep 6, 2001	20.20	20.20	19.95	19.95
2340	NYSE	TY	Wed, Sep 5, 2001	20.35	20.35	20.10	20.27
2339	NYSE	TY	Tue, Sep 4, 2001	20.26	20.58	20.20	20.47
2338	NYSE	TY	Fri, Aug 31, 2001	20.20	20.45	20.20	20.35
2337	NYSE	TY	Thu, Aug 30, 2001	20.36	20.40	20.20	20.27
2336	NYSE	TY	Wed, Aug 29, 2001	20.63	20.66	20.45	20.46
2335	NYSE	TY	Tue, Aug 28, 2001	20.70	20.75	20.60	20.60
2334	NYSE	TY	Mon, Aug 27, 2001	20.70	20.80	20.62	20.70
2333	NYSE	TY	Fri, Aug 24, 2001	20.44	20.80	20.44	20.71
2332	NYSE	TY	Thu, Aug 23, 2001	20.50	20.59	20.37	20.44
2331	NYSE	TY	Wed, Aug 22, 2001	20.43	20.65	20.40	20.54
2330	NYSE	TY	Tue, Aug 21, 2001	20.64	20.78	20.45	20.49
2329	NYSE	TY	Mon, Aug 20, 2001	20.50	20.65	20.48	20.60
2328	NYSE	TY	Fri, Aug 17, 2001	20.60	20.60	20.27	20.48
2327	NYSE	TY	Thu, Aug 16, 2001	20.66	20.73	20.51	20.73
2326	NYSE	TY	Wed, Aug 15, 2001	20.73	20.86	20.65	20.70
2325	NYSE	TY	Tue, Aug 14, 2001	20.93	21.00	20.72	20.80
2324	NYSE	TY	Mon, Aug 13, 2001	20.93	20.93	20.75	20.81
2323	NYSE	TY	Fri, Aug 10, 2001	20.80	20.95	20.70	20.86
2322	NYSE	TY	Thu, Aug 9, 2001	20.84	20.90	20.75	20.85
2321	NYSE	TY	Wed, Aug 8, 2001	21.05	21.21	20.76	20.80
2320	NYSE	TY	Tue, Aug 7, 2001	21.12	21.22	21.11	21.15
2319	NYSE	TY	Mon, Aug 6, 2001	21.33	21.39	21.11	21.14
2318	NYSE	TY	Fri, Aug 3, 2001	21.53	21.53	21.31	21.40
2317	NYSE	TY	Thu, Aug 2, 2001	21.52	21.60	21.52	21.59
2316	NYSE	TY	Wed, Aug 1, 2001	21.44	21.55	21.40	21.47
2315	NYSE	TY	Tue, Jul 31, 2001	21.25	21.44	21.25	21.38
2314	NYSE	TY	Mon, Jul 30, 2001	21.35	21.35	21.20	21.31
2313	NYSE	TY	Fri, Jul 27, 2001	21.23	21.41	21.23	21.30
2312	NYSE	TY	Thu, Jul 26, 2001	21.15	21.35	21.12	21.32
2311	NYSE	TY	Wed, Jul 25, 2001	21.05	21.25	21.04	21.21
2310	NYSE	TY	Tue, Jul 24, 2001	21.20	21.20	20.95	21.01
2309	NYSE	TY	Mon, Jul 23, 2001	21.35	21.45	21.15	21.15
2308	NYSE	TY	Fri, Jul 20, 2001	21.30	21.45	21.30	21.37
2307	NYSE	TY	Thu, Jul 19, 2001	21.47	21.62	21.40	21.43
2306	NYSE	TY	Wed, Jul 18, 2001	21.46	21.46	21.25	21.38
2305	NYSE	TY	Tue, Jul 17, 2001	21.30	21.60	21.30	21.59
2304	NYSE	TY	Mon, Jul 16, 2001	21.59	21.73	21.27	21.37
2303	NYSE	TY	Fri, Jul 13, 2001	21.35	21.70	21.35	21.54
2302	NYSE	TY	Thu, Jul 12, 2001	21.16	21.45	21.16	21.38
2301	NYSE	TY	Wed, Jul 11, 2001	21.05	21.17	20.90	21.05
2300	NYSE	TY	Tue, Jul 10, 2001	21.40	21.45	21.01	21.01
2299	NYSE	TY	Mon, Jul 9, 2001	21.30	21.50	21.25	21.30
2298	NYSE	TY	Fri, Jul 6, 2001	21.50	21.50	21.22	21.32
2297	NYSE	TY	Thu, Jul 5, 2001	21.71	21.78	21.55	21.65
2296	NYSE	TY	Tue, Jul 3, 2001	21.87	21.90	21.80	21.86
2295	NYSE	TY	Mon, Jul 2, 2001	21.70	21.99	21.66	21.93
2294	NYSE	TY	Fri, Jun 29, 2001	21.66	21.83	21.65	21.77
2293	NYSE	TY	Thu, Jun 28, 2001	21.51	21.70	21.45	21.65
2292	NYSE	TY	Wed, Jun 27, 2001	21.46	21.55	21.40	21.40
2291	NYSE	TY	Tue, Jun 26, 2001	21.32	21.60	21.32	21.46
2290	NYSE	TY	Mon, Jun 25, 2001	21.55	21.79	21.46	21.52
2289	NYSE	TY	Fri, Jun 22, 2001	21.95	21.95	21.60	21.70
2288	NYSE	TY	Thu, Jun 21, 2001	21.76	22.00	21.65	21.90
2287	NYSE	TY	Wed, Jun 20, 2001	21.47	21.70	21.45	21.70
2286	NYSE	TY	Tue, Jun 19, 2001	21.65	21.80	21.53	21.58
2285	NYSE	TY	Mon, Jun 18, 2001	21.54	21.62	21.54	21.55
2284	NYSE	TY	Fri, Jun 15, 2001	21.45	21.70	21.35	21.52
2283	NYSE	TY	Thu, Jun 14, 2001	21.83	21.84	21.52	21.55
2282	NYSE	TY	Wed, Jun 13, 2001	21.94	22.05	21.82	21.92
2281	NYSE	TY	Tue, Jun 12, 2001	21.75	22.05	21.69	21.93
2280	NYSE	TY	Mon, Jun 11, 2001	22.09	22.10	21.92	21.98
2279	NYSE	TY	Fri, Jun 8, 2001	22.08	22.15	21.95	22.08
2278	NYSE	TY	Thu, Jun 7, 2001	22.32	22.32	22.20	22.28
2277	NYSE	TY	Wed, Jun 6, 2001	22.50	22.60	22.41	22.41
2276	NYSE	TY	Tue, Jun 5, 2001	22.32	22.65	22.32	22.61
2275	NYSE	TY	Mon, Jun 4, 2001	22.30	22.45	22.23	22.39
2274	NYSE	TY	Fri, Jun 1, 2001	22.20	22.40	22.09	22.35
2273	NYSE	TY	Thu, May 31, 2001	22.09	22.34	22.09	22.22
2272	NYSE	TY	Wed, May 30, 2001	22.20	22.31	22.03	22.09
2271	NYSE	TY	Tue, May 29, 2001	22.58	22.58	22.40	22.43
2270	NYSE	TY	Fri, May 25, 2001	22.79	22.79	22.55	22.57
2269	NYSE	TY	Thu, May 24, 2001	22.75	22.84	22.65	22.76
2268	NYSE	TY	Wed, May 23, 2001	23.00	23.00	22.61	22.70
2267	NYSE	TY	Tue, May 22, 2001	22.99	23.04	22.90	22.95
2266	NYSE	TY	Mon, May 21, 2001	22.73	23.00	22.70	22.95
2265	NYSE	TY	Fri, May 18, 2001	22.78	22.80	22.64	22.70
2264	NYSE	TY	Thu, May 17, 2001	22.59	22.90	22.55	22.75
2263	NYSE	TY	Wed, May 16, 2001	22.11	22.64	22.05	22.64
2262	NYSE	TY	Tue, May 15, 2001	22.25	22.40	22.15	22.22
2261	NYSE	TY	Mon, May 14, 2001	22.20	22.33	22.05	22.23
2260	NYSE	TY	Fri, May 11, 2001	22.33	22.39	22.20	22.25
2259	NYSE	TY	Thu, May 10, 2001	22.51	22.64	22.46	22.47
2258	NYSE	TY	Wed, May 9, 2001	22.21	22.53	22.21	22.42
2257	NYSE	TY	Tue, May 8, 2001	22.40	22.50	22.31	22.40
2256	NYSE	TY	Mon, May 7, 2001	22.40	22.52	22.25	22.35
2255	NYSE	TY	Fri, May 4, 2001	22.48	22.54	22.30	22.48
2254	NYSE	TY	Thu, May 3, 2001	22.50	22.59	22.47	22.53
2253	NYSE	TY	Wed, May 2, 2001	22.68	22.79	22.67	22.74
2252	NYSE	TY	Tue, May 1, 2001	22.40	22.85	22.27	22.60
2251	NYSE	TY	Mon, Apr 30, 2001	22.47	22.85	22.27	22.45
2250	NYSE	TY	Fri, Apr 27, 2001	22.08	22.38	22.08	22.33
2249	NYSE	TY	Thu, Apr 26, 2001	21.90	22.09	21.87	22.00
2248	NYSE	TY	Wed, Apr 25, 2001	21.50	21.98	21.47	21.85
2247	NYSE	TY	Tue, Apr 24, 2001	21.54	21.82	21.54	21.60
2246	NYSE	TY	Mon, Apr 23, 2001	21.60	21.65	21.50	21.58
2245	NYSE	TY	Fri, Apr 20, 2001	21.77	21.78	21.66	21.73
2244	NYSE	TY	Thu, Apr 19, 2001	21.50	21.78	21.50	21.77
2243	NYSE	TY	Wed, Apr 18, 2001	21.10	21.95	21.10	21.50
2242	NYSE	TY	Tue, Apr 17, 2001	20.50	20.96	20.50	20.87
2241	NYSE	TY	Mon, Apr 16, 2001	20.62	20.79	20.52	20.78
2240	NYSE	TY	Thu, Apr 12, 2001	20.50	20.79	20.50	20.70
2239	NYSE	TY	Wed, Apr 11, 2001	20.65	20.89	20.55	20.55
2238	NYSE	TY	Tue, Apr 10, 2001	20.00	20.85	20.00	20.51
2237	NYSE	TY	Mon, Apr 9, 2001	20.20	20.35	20.06	20.10
2236	NYSE	TY	Fri, Apr 6, 2001	20.05	20.19	19.97	20.05
2235	NYSE	TY	Thu, Apr 5, 2001	20.05	20.55	20.00	20.48
2234	NYSE	TY	Wed, Apr 4, 2001	20.05	20.15	19.92	20.00
2233	NYSE	TY	Tue, Apr 3, 2001	20.28	20.28	20.05	20.09
2232	NYSE	TY	Mon, Apr 2, 2001	20.68	20.80	20.40	20.44
2231	NYSE	TY	Fri, Mar 30, 2001	20.54	20.75	20.54	20.66
2230	NYSE	TY	Thu, Mar 29, 2001	20.46	20.85	20.46	20.54
2229	NYSE	TY	Wed, Mar 28, 2001	21.15	21.15	20.55	20.73
2228	NYSE	TY	Tue, Mar 27, 2001	20.67	21.15	20.56	21.15
2227	NYSE	TY	Mon, Mar 26, 2001	20.51	20.80	20.51	20.67
2226	NYSE	TY	Fri, Mar 23, 2001	20.06	20.45	20.06	20.45
2225	NYSE	TY	Thu, Mar 22, 2001	20.30	20.34	19.51	19.93
2224	NYSE	TY	Wed, Mar 21, 2001	20.43	20.50	20.20	20.21
2223	NYSE	TY	Tue, Mar 20, 2001	21.04	21.05	20.43	20.43
2222	NYSE	TY	Mon, Mar 19, 2001	20.65	20.85	20.43	20.84
2221	NYSE	TY	Fri, Mar 16, 2001	20.93	21.05	20.83	20.88
2220	NYSE	TY	Thu, Mar 15, 2001	21.25	21.25	21.00	21.01
2219	NYSE	TY	Wed, Mar 14, 2001	21.19	21.34	21.00	21.07
2218	NYSE	TY	Tue, Mar 13, 2001	21.30	21.50	21.26	21.48
2217	NYSE	TY	Mon, Mar 12, 2001	21.80	21.80	21.18	21.20
2216	NYSE	TY	Fri, Mar 9, 2001	22.40	22.50	22.20	22.30
2215	NYSE	TY	Thu, Mar 8, 2001	22.23	22.57	22.20	22.50
2214	NYSE	TY	Wed, Mar 7, 2001	22.11	22.36	22.11	22.30
2213	NYSE	TY	Tue, Mar 6, 2001	21.92	22.14	21.92	22.05
2212	NYSE	TY	Mon, Mar 5, 2001	21.78	21.88	21.74	21.81
2211	NYSE	TY	Fri, Mar 2, 2001	21.53	21.85	21.50	21.68
2210	NYSE	TY	Thu, Mar 1, 2001	21.51	21.68	21.51	21.66
2209	NYSE	TY	Wed, Feb 28, 2001	21.97	22.00	21.72	21.72
2208	NYSE	TY	Tue, Feb 27, 2001	22.07	22.07	21.81	21.92
2207	NYSE	TY	Mon, Feb 26, 2001	21.80	22.08	21.72	22.05
2206	NYSE	TY	Fri, Feb 23, 2001	21.75	21.94	21.52	21.76
2205	NYSE	TY	Thu, Feb 22, 2001	22.00	22.13	21.93	21.98
2204	NYSE	TY	Wed, Feb 21, 2001	22.18	22.25	22.00	22.00
2203	NYSE	TY	Tue, Feb 20, 2001	22.71	22.71	22.20	22.31
2202	NYSE	TY	Fri, Feb 16, 2001	22.79	22.79	22.55	22.68
2201	NYSE	TY	Thu, Feb 15, 2001	22.78	23.08	22.78	22.99
2200	NYSE	TY	Wed, Feb 14, 2001	23.01	23.04	22.76	22.80
2199	NYSE	TY	Tue, Feb 13, 2001	23.00	23.08	23.00	23.05
2198	NYSE	TY	Mon, Feb 12, 2001	22.77	23.19	22.77	23.15
2197	NYSE	TY	Fri, Feb 9, 2001	23.00	23.25	22.90	22.99
2196	NYSE	TY	Thu, Feb 8, 2001	22.93	23.05	22.93	23.00
2195	NYSE	TY	Wed, Feb 7, 2001	23.01	23.01	22.82	22.93
2194	NYSE	TY	Tue, Feb 6, 2001	23.00	23.20	22.95	23.07
2193	NYSE	TY	Mon, Feb 5, 2001	23.14	23.25	22.98	23.10
2192	NYSE	TY	Fri, Feb 2, 2001	23.40	23.49	23.17	23.32
2191	NYSE	TY	Thu, Feb 1, 2001	23.09	23.49	23.09	23.33
2190	NYSE	TY	Wed, Jan 31, 2001	23.00	23.20	22.95	23.02
2189	NYSE	TY	Tue, Jan 30, 2001	22.77	22.99	22.77	22.92
2188	NYSE	TY	Mon, Jan 29, 2001	22.69	22.83	22.51	22.76
2187	NYSE	TY	Fri, Jan 26, 2001	22.56	22.69	22.38	22.69
2186	NYSE	TY	Thu, Jan 25, 2001	22.50	22.81	22.50	22.75
2185	NYSE	TY	Wed, Jan 24, 2001	22.75	22.81	22.50	22.75
2184	NYSE	TY	Tue, Jan 23, 2001	22.06	22.75	22.06	22.63
2183	NYSE	TY	Mon, Jan 22, 2001	22.13	22.44	22.06	22.19
2182	NYSE	TY	Fri, Jan 19, 2001	22.19	22.38	22.06	22.06
2181	NYSE	TY	Thu, Jan 18, 2001	21.88	22.31	21.88	22.13
2180	NYSE	TY	Wed, Jan 17, 2001	21.69	22.25	21.69	21.94
2179	NYSE	TY	Tue, Jan 16, 2001	21.38	21.69	21.38	21.50
2178	NYSE	TY	Fri, Jan 12, 2001	21.38	21.63	21.13	21.44
2177	NYSE	TY	Thu, Jan 11, 2001	21.00	21.50	21.00	21.44
2176	NYSE	TY	Wed, Jan 10, 2001	20.88	21.25	20.81	21.06
2175	NYSE	TY	Tue, Jan 9, 2001	20.88	21.25	20.88	20.94
2174	NYSE	TY	Mon, Jan 8, 2001	20.94	20.94	20.63	20.88
2173	NYSE	TY	Fri, Jan 5, 2001	21.56	21.56	20.94	20.94
2172	NYSE	TY	Thu, Jan 4, 2001	21.63	21.81	21.44	21.50
2171	NYSE	TY	Wed, Jan 3, 2001	20.75	21.88	20.75	21.81
2170	NYSE	TY	Tue, Jan 2, 2001	21.19	21.25	20.75	20.81
2169	NYSE	TY	Fri, Dec 29, 2000	21.19	21.44	21.13	21.19
2168	NYSE	TY	Thu, Dec 28, 2000	21.19	21.25	21.06	21.19
2167	NYSE	TY	Wed, Dec 27, 2000	20.81	21.25	20.81	21.19
2166	NYSE	TY	Tue, Dec 26, 2000	21.31	21.44	20.88	21.06
2165	NYSE	TY	Fri, Dec 22, 2000	21.13	21.56	21.13	21.38
2164	NYSE	TY	Thu, Dec 21, 2000	21.06	21.50	20.56	21.06
2163	NYSE	TY	Wed, Dec 20, 2000	21.50	21.69	21.06	21.31
2162	NYSE	TY	Tue, Dec 19, 2000	22.00	22.13	21.63	22.06
2161	NYSE	TY	Mon, Dec 18, 2000	22.25	22.44	21.88	22.06
2160	NYSE	TY	Fri, Dec 15, 2000	22.13	22.25	21.69	21.81
2159	NYSE	TY	Thu, Dec 14, 2000	22.31	22.50	22.25	22.25
2158	NYSE	TY	Wed, Dec 13, 2000	22.44	22.69	22.38	22.44
2157	NYSE	TY	Tue, Dec 12, 2000	22.50	22.69	22.44	22.44
2156	NYSE	TY	Mon, Dec 11, 2000	22.50	22.88	22.44	22.63
2155	NYSE	TY	Fri, Dec 8, 2000	22.44	23.00	22.38	22.69
2154	NYSE	TY	Thu, Dec 7, 2000	22.56	22.56	22.19	22.19
2153	NYSE	TY	Wed, Dec 6, 2000	25.25	25.44	25.19	25.31
2152	NYSE	TY	Tue, Dec 5, 2000	25.13	25.44	25.13	25.44
2151	NYSE	TY	Mon, Dec 4, 2000	25.00	25.00	24.56	24.94
2150	NYSE	TY	Fri, Dec 1, 2000	24.94	25.00	24.69	24.88
2149	NYSE	TY	Thu, Nov 30, 2000	25.13	25.19	24.69	24.81
2148	NYSE	TY	Wed, Nov 29, 2000	25.44	25.44	25.13	25.31
2147	NYSE	TY	Tue, Nov 28, 2000	25.50	25.56	25.13	25.31
2146	NYSE	TY	Mon, Nov 27, 2000	25.56	25.75	25.50	25.50
2145	NYSE	TY	Fri, Nov 24, 2000	25.25	25.56	25.19	25.38
2144	NYSE	TY	Wed, Nov 22, 2000	25.50	25.50	25.25	25.31
2143	NYSE	TY	Tue, Nov 21, 2000	25.69	25.69	25.44	25.56
2142	NYSE	TY	Mon, Nov 20, 2000	25.81	25.88	25.50	25.56
2141	NYSE	TY	Fri, Nov 17, 2000	26.13	26.50	25.88	25.94
2140	NYSE	TY	Thu, Nov 16, 2000	25.63	26.06	25.63	26.06
2139	NYSE	TY	Wed, Nov 15, 2000	25.63	25.75	25.56	25.69
2138	NYSE	TY	Tue, Nov 14, 2000	25.44	25.81	25.44	25.69
2137	NYSE	TY	Mon, Nov 13, 2000	25.31	25.56	25.13	25.44
2136	NYSE	TY	Fri, Nov 10, 2000	25.81	25.88	25.63	25.69
2135	NYSE	TY	Thu, Nov 9, 2000	26.00	26.25	25.88	26.06
2134	NYSE	TY	Wed, Nov 8, 2000	26.06	26.44	26.00	26.13
2133	NYSE	TY	Tue, Nov 7, 2000	25.75	26.25	25.75	26.13
2132	NYSE	TY	Mon, Nov 6, 2000	25.75	26.00	25.75	25.88
2131	NYSE	TY	Fri, Nov 3, 2000	25.56	25.75	25.56	25.63
2130	NYSE	TY	Thu, Nov 2, 2000	25.44	25.69	25.44	25.56
2129	NYSE	TY	Wed, Nov 1, 2000	25.25	25.63	25.25	25.38
2128	NYSE	TY	Tue, Oct 31, 2000	25.25	25.56	25.25	25.44
2127	NYSE	TY	Mon, Oct 30, 2000	24.81	25.31	24.81	25.19
2126	NYSE	TY	Fri, Oct 27, 2000	25.13	25.19	24.94	25.06
2125	NYSE	TY	Thu, Oct 26, 2000	24.94	25.19	24.75	25.00
2124	NYSE	TY	Wed, Oct 25, 2000	25.31	25.31	25.06	25.06
2123	NYSE	TY	Tue, Oct 24, 2000	25.56	25.75	25.38	25.50
2122	NYSE	TY	Mon, Oct 23, 2000	25.31	25.50	25.31	25.38
2121	NYSE	TY	Fri, Oct 20, 2000	25.06	25.44	25.06	25.31
2120	NYSE	TY	Thu, Oct 19, 2000	24.94	25.19	24.94	25.13
2119	NYSE	TY	Wed, Oct 18, 2000	24.56	24.94	24.44	24.88
2118	NYSE	TY	Tue, Oct 17, 2000	25.00	25.06	24.69	24.69
2117	NYSE	TY	Mon, Oct 16, 2000	24.94	25.06	24.88	25.00
2116	NYSE	TY	Fri, Oct 13, 2000	24.94	24.94	24.56	24.94
2115	NYSE	TY	Thu, Oct 12, 2000	25.06	25.19	24.75	24.88
2114	NYSE	TY	Wed, Oct 11, 2000	25.31	25.31	25.06	25.19
2113	NYSE	TY	Tue, Oct 10, 2000	25.50	25.63	25.31	25.38
2112	NYSE	TY	Mon, Oct 9, 2000	25.69	25.69	25.31	25.56
2111	NYSE	TY	Fri, Oct 6, 2000	25.75	25.88	25.56	25.69
2110	NYSE	TY	Thu, Oct 5, 2000	25.94	26.00	25.75	25.88
2109	NYSE	TY	Wed, Oct 4, 2000	25.81	26.06	25.81	26.06
2108	NYSE	TY	Tue, Oct 3, 2000	25.81	26.13	25.81	25.81
2107	NYSE	TY	Mon, Oct 2, 2000	25.88	26.00	25.69	25.75
2106	NYSE	TY	Fri, Sep 29, 2000	26.31	26.38	26.13	26.13
2105	NYSE	TY	Thu, Sep 28, 2000	26.00	26.44	25.94	26.44
2104	NYSE	TY	Wed, Sep 27, 2000	26.38	26.50	26.31	26.44
2103	NYSE	TY	Tue, Sep 26, 2000	26.38	26.50	26.31	26.38
2102	NYSE	TY	Mon, Sep 25, 2000	26.13	26.44	26.13	26.38
2101	NYSE	TY	Fri, Sep 22, 2000	25.88	26.31	25.69	26.31
2100	NYSE	TY	Thu, Sep 21, 2000	25.81	26.13	25.81	26.13
2099	NYSE	TY	Wed, Sep 20, 2000	26.13	26.13	25.88	25.94
2098	NYSE	TY	Tue, Sep 19, 2000	25.94	26.13	25.75	26.13
2097	NYSE	TY	Mon, Sep 18, 2000	26.31	26.31	25.94	25.94
2096	NYSE	TY	Fri, Sep 15, 2000	26.25	26.50	26.25	26.25
2095	NYSE	TY	Thu, Sep 14, 2000	26.63	26.75	26.38	26.44
2094	NYSE	TY	Wed, Sep 13, 2000	26.63	26.69	26.44	26.56
2093	NYSE	TY	Tue, Sep 12, 2000	26.63	26.75	26.50	26.75
2092	NYSE	TY	Mon, Sep 11, 2000	26.63	26.94	26.63	26.75
2091	NYSE	TY	Fri, Sep 8, 2000	26.56	26.81	26.56	26.69
2090	NYSE	TY	Thu, Sep 7, 2000	26.88	26.94	26.69	26.81
2089	NYSE	TY	Wed, Sep 6, 2000	26.94	26.94	26.75	26.88
2088	NYSE	TY	Tue, Sep 5, 2000	26.88	26.94	26.75	26.81
2087	NYSE	TY	Fri, Sep 1, 2000	27.13	27.31	27.00	27.00
2086	NYSE	TY	Thu, Aug 31, 2000	26.81	27.13	26.81	27.06
2085	NYSE	TY	Wed, Aug 30, 2000	26.56	26.94	26.56	26.69
2084	NYSE	TY	Tue, Aug 29, 2000	26.69	26.75	26.50	26.69
2083	NYSE	TY	Mon, Aug 28, 2000	26.63	26.94	26.50	26.69
2082	NYSE	TY	Fri, Aug 25, 2000	26.50	26.69	26.38	26.56
2081	NYSE	TY	Thu, Aug 24, 2000	26.44	26.56	26.38	26.50
2080	NYSE	TY	Wed, Aug 23, 2000	26.44	26.50	26.25	26.44
2079	NYSE	TY	Tue, Aug 22, 2000	26.38	26.56	26.38	26.50
2078	NYSE	TY	Mon, Aug 21, 2000	26.31	26.56	26.25	26.38
2077	NYSE	TY	Fri, Aug 18, 2000	26.38	26.56	26.31	26.38
2076	NYSE	TY	Thu, Aug 17, 2000	26.06	26.44	26.00	26.38
2075	NYSE	TY	Wed, Aug 16, 2000	25.94	26.13	25.94	26.00
2074	NYSE	TY	Tue, Aug 15, 2000	26.13	26.13	25.88	25.94
2073	NYSE	TY	Mon, Aug 14, 2000	25.88	26.13	25.88	26.13
2072	NYSE	TY	Fri, Aug 11, 2000	25.81	26.00	25.75	25.94
2071	NYSE	TY	Thu, Aug 10, 2000	25.81	25.88	25.69	25.81
2070	NYSE	TY	Wed, Aug 9, 2000	26.00	26.00	25.81	25.88
2069	NYSE	TY	Tue, Aug 8, 2000	25.88	26.00	25.75	25.94
2068	NYSE	TY	Mon, Aug 7, 2000	25.56	26.00	25.56	26.00
2067	NYSE	TY	Fri, Aug 4, 2000	25.75	25.81	25.69	25.81
2066	NYSE	TY	Thu, Aug 3, 2000	25.81	25.81	25.63	25.75
2065	NYSE	TY	Wed, Aug 2, 2000	25.75	25.88	25.75	25.81
2064	NYSE	TY	Tue, Aug 1, 2000	25.75	25.88	25.75	25.88
2063	NYSE	TY	Mon, Jul 31, 2000	25.56	25.81	25.38	25.69
2062	NYSE	TY	Fri, Jul 28, 2000	25.56	25.81	25.44	25.44
2061	NYSE	TY	Thu, Jul 27, 2000	25.50	25.88	25.44	25.88
2060	NYSE	TY	Wed, Jul 26, 2000	25.81	25.88	25.50	25.56
2059	NYSE	TY	Tue, Jul 25, 2000	25.63	25.94	25.63	25.88
2058	NYSE	TY	Mon, Jul 24, 2000	25.75	25.88	25.31	25.56
2057	NYSE	TY	Fri, Jul 21, 2000	25.63	25.75	25.56	25.63
2056	NYSE	TY	Thu, Jul 20, 2000	25.63	26.00	25.63	25.88
2055	NYSE	TY	Wed, Jul 19, 2000	25.69	25.75	25.44	25.56
2054	NYSE	TY	Tue, Jul 18, 2000	25.94	26.00	25.75	25.81
2053	NYSE	TY	Mon, Jul 17, 2000	25.88	26.13	25.75	26.00
2052	NYSE	TY	Fri, Jul 14, 2000	25.75	25.88	25.69	25.81
2051	NYSE	TY	Thu, Jul 13, 2000	25.69	25.75	25.63	25.75
2050	NYSE	TY	Wed, Jul 12, 2000	25.63	25.81	25.63	25.69
2049	NYSE	TY	Tue, Jul 11, 2000	25.63	25.69	25.50	25.56
2048	NYSE	TY	Mon, Jul 10, 2000	25.63	25.75	25.56	25.56
2047	NYSE	TY	Fri, Jul 7, 2000	25.38	25.63	25.38	25.56
2046	NYSE	TY	Thu, Jul 6, 2000	25.25	25.31	25.00	25.25
2045	NYSE	TY	Wed, Jul 5, 2000	25.50	25.50	25.19	25.19
2044	NYSE	TY	Mon, Jul 3, 2000	25.19	25.50	25.19	25.44
2043	NYSE	TY	Fri, Jun 30, 2000	24.88	25.31	24.88	25.25
2042	NYSE	TY	Thu, Jun 29, 2000	25.00	25.13	24.88	25.00
2041	NYSE	TY	Wed, Jun 28, 2000	25.13	25.31	25.06	25.13
2040	NYSE	TY	Tue, Jun 27, 2000	25.25	25.44	25.06	25.06
2039	NYSE	TY	Mon, Jun 26, 2000	25.31	25.50	25.25	25.38
2038	NYSE	TY	Fri, Jun 23, 2000	25.44	25.50	25.13	25.13
2037	NYSE	TY	Thu, Jun 22, 2000	25.56	25.56	25.13	25.25
2036	NYSE	TY	Wed, Jun 21, 2000	25.00	25.31	25.00	25.25
2035	NYSE	TY	Tue, Jun 20, 2000	25.25	25.38	25.00	25.19
2034	NYSE	TY	Mon, Jun 19, 2000	25.13	25.38	25.06	25.25
2033	NYSE	TY	Fri, Jun 16, 2000	25.38	25.38	25.00	25.06
2032	NYSE	TY	Thu, Jun 15, 2000	25.44	25.50	25.25	25.31
2031	NYSE	TY	Wed, Jun 14, 2000	25.19	25.56	25.19	25.44
2030	NYSE	TY	Tue, Jun 13, 2000	24.81	25.31	24.75	25.19
2029	NYSE	TY	Mon, Jun 12, 2000	25.00	25.06	24.94	24.94
2028	NYSE	TY	Fri, Jun 9, 2000	25.19	25.38	25.06	25.06
2027	NYSE	TY	Thu, Jun 8, 2000	25.31	25.44	25.06	25.13
2026	NYSE	TY	Wed, Jun 7, 2000	25.81	26.13	25.81	26.00
2025	NYSE	TY	Tue, Jun 6, 2000	25.94	26.00	25.75	25.81
2024	NYSE	TY	Mon, Jun 5, 2000	26.00	26.06	25.88	25.94
2023	NYSE	TY	Fri, Jun 2, 2000	26.00	26.25	25.94	26.13
2022	NYSE	TY	Thu, Jun 1, 2000	25.38	25.69	25.38	25.63
2021	NYSE	TY	Wed, May 31, 2000	25.19	25.56	25.19	25.25
2020	NYSE	TY	Tue, May 30, 2000	24.75	25.25	24.75	25.25
2019	NYSE	TY	Fri, May 26, 2000	24.81	24.88	24.69	24.75
2018	NYSE	TY	Thu, May 25, 2000	25.19	25.25	24.69	24.75
2017	NYSE	TY	Wed, May 24, 2000	24.56	25.00	24.56	25.00
2016	NYSE	TY	Tue, May 23, 2000	24.81	24.94	24.56	24.63
2015	NYSE	TY	Mon, May 22, 2000	25.00	25.06	24.31	24.75
2014	NYSE	TY	Fri, May 19, 2000	25.19	25.19	24.81	24.88
2013	NYSE	TY	Thu, May 18, 2000	25.38	25.63	25.19	25.38
2012	NYSE	TY	Wed, May 17, 2000	25.44	25.69	25.25	25.44
2011	NYSE	TY	Tue, May 16, 2000	25.38	25.81	25.38	25.69
2010	NYSE	TY	Mon, May 15, 2000	25.00	25.44	24.81	25.44
2009	NYSE	TY	Fri, May 12, 2000	24.88	25.13	24.88	25.00
2008	NYSE	TY	Thu, May 11, 2000	24.63	24.94	24.63	24.81
2007	NYSE	TY	Wed, May 10, 2000	24.56	24.69	24.38	24.44
2006	NYSE	TY	Tue, May 9, 2000	24.88	24.94	24.63	24.75
2005	NYSE	TY	Mon, May 8, 2000	24.56	24.81	24.50	24.69
2004	NYSE	TY	Fri, May 5, 2000	24.44	24.88	24.44	24.81
2003	NYSE	TY	Thu, May 4, 2000	24.63	24.75	24.38	24.44
2002	NYSE	TY	Wed, May 3, 2000	24.94	25.00	24.38	24.50
2001	NYSE	TY	Tue, May 2, 2000	25.19	25.25	24.25	25.13
2000	NYSE	TY	Mon, May 1, 2000	25.19	25.56	25.13	25.31
1999	NYSE	TY	Fri, Apr 28, 2000	25.19	25.31	25.06	25.19
1998	NYSE	TY	Thu, Apr 27, 2000	25.00	25.38	25.00	25.31
1997	NYSE	TY	Wed, Apr 26, 2000	25.63	25.81	25.38	25.44
1996	NYSE	TY	Tue, Apr 25, 2000	25.00	25.63	25.00	25.63
1995	NYSE	TY	Mon, Apr 24, 2000	24.81	25.06	24.56	24.94
1994	NYSE	TY	Thu, Apr 20, 2000	24.88	25.06	24.81	24.94
1993	NYSE	TY	Wed, Apr 19, 2000	24.94	25.00	24.56	24.94
1992	NYSE	TY	Tue, Apr 18, 2000	24.56	25.06	24.38	24.88
1991	NYSE	TY	Mon, Apr 17, 2000	23.81	24.56	23.81	24.56
1990	NYSE	TY	Fri, Apr 14, 2000	24.81	24.81	24.00	24.00
1989	NYSE	TY	Thu, Apr 13, 2000	25.44	25.44	25.13	25.13
1988	NYSE	TY	Wed, Apr 12, 2000	25.56	25.69	25.25	25.25
1987	NYSE	TY	Tue, Apr 11, 2000	25.13	25.56	25.13	25.44
1986	NYSE	TY	Mon, Apr 10, 2000	25.31	25.56	25.25	25.38
1985	NYSE	TY	Fri, Apr 7, 2000	25.38	25.63	25.25	25.31
1984	NYSE	TY	Thu, Apr 6, 2000	25.31	25.50	25.19	25.31
1983	NYSE	TY	Wed, Apr 5, 2000	24.75	25.31	24.75	25.19
1982	NYSE	TY	Tue, Apr 4, 2000	25.50	25.69	24.13	25.06
1981	NYSE	TY	Mon, Apr 3, 2000	25.38	25.44	25.00	25.25
1980	NYSE	TY	Fri, Mar 31, 2000	25.19	25.63	25.13	25.50
1979	NYSE	TY	Thu, Mar 30, 2000	24.94	25.19	24.88	25.06
1978	NYSE	TY	Wed, Mar 29, 2000	25.06	25.31	25.00	25.13
1977	NYSE	TY	Tue, Mar 28, 2000	25.31	25.31	25.00	25.06
1976	NYSE	TY	Mon, Mar 27, 2000	25.19	25.31	25.00	25.06
1975	NYSE	TY	Fri, Mar 24, 2000	25.63	25.75	25.06	25.25
1974	NYSE	TY	Thu, Mar 23, 2000	25.06	25.50	25.00	25.38
1973	NYSE	TY	Wed, Mar 22, 2000	25.00	25.25	25.00	25.13
1972	NYSE	TY	Tue, Mar 21, 2000	24.38	25.13	24.38	25.00
1971	NYSE	TY	Mon, Mar 20, 2000	24.69	24.69	24.44	24.50
1970	NYSE	TY	Fri, Mar 17, 2000	24.38	24.69	24.38	24.69
1969	NYSE	TY	Thu, Mar 16, 2000	23.56	24.63	23.56	24.38
1968	NYSE	TY	Wed, Mar 15, 2000	22.88	23.63	22.81	23.38
1967	NYSE	TY	Tue, Mar 14, 2000	22.75	23.00	22.75	22.75
1966	NYSE	TY	Mon, Mar 13, 2000	22.69	23.06	22.63	23.00
1965	NYSE	TY	Fri, Mar 10, 2000	23.19	23.56	23.06	23.06
1964	NYSE	TY	Thu, Mar 9, 2000	23.00	23.19	22.88	23.13
1963	NYSE	TY	Wed, Mar 8, 2000	22.94	23.19	22.81	23.00
1962	NYSE	TY	Tue, Mar 7, 2000	23.56	23.63	22.75	22.81
1961	NYSE	TY	Mon, Mar 6, 2000	24.06	24.13	23.50	23.50
1960	NYSE	TY	Fri, Mar 3, 2000	24.00	24.31	24.00	24.19
1959	NYSE	TY	Thu, Mar 2, 2000	24.00	24.13	23.88	23.94
1958	NYSE	TY	Wed, Mar 1, 2000	23.94	24.19	23.94	24.00
1957	NYSE	TY	Tue, Feb 29, 2000	24.00	24.13	23.88	24.00
1956	NYSE	TY	Mon, Feb 28, 2000	23.06	23.75	23.06	23.69
1955	NYSE	TY	Fri, Feb 25, 2000	23.81	24.06	23.50	23.63
1954	NYSE	TY	Thu, Feb 24, 2000	24.44	24.50	23.88	24.06
1953	NYSE	TY	Wed, Feb 23, 2000	24.25	24.44	24.13	24.31
1952	NYSE	TY	Tue, Feb 22, 2000	24.38	24.44	24.00	24.19
1951	NYSE	TY	Fri, Feb 18, 2000	24.81	24.94	24.25	24.31
1950	NYSE	TY	Thu, Feb 17, 2000	25.00	25.06	24.75	24.81
1949	NYSE	TY	Wed, Feb 16, 2000	24.75	25.13	24.75	24.88
1948	NYSE	TY	Tue, Feb 15, 2000	24.75	25.00	24.63	25.00
1947	NYSE	TY	Mon, Feb 14, 2000	24.81	25.00	24.63	24.81
1946	NYSE	TY	Fri, Feb 11, 2000	25.31	25.38	24.63	24.75
1945	NYSE	TY	Thu, Feb 10, 2000	25.50	25.50	25.25	25.31
1944	NYSE	TY	Wed, Feb 9, 2000	25.75	25.94	25.38	25.38
1943	NYSE	TY	Tue, Feb 8, 2000	25.63	25.81	25.56	25.69
1942	NYSE	TY	Mon, Feb 7, 2000	25.88	25.94	25.50	25.63
1941	NYSE	TY	Fri, Feb 4, 2000	26.06	26.25	25.94	25.94
1940	NYSE	TY	Thu, Feb 3, 2000	25.88	26.13	25.75	26.13
1939	NYSE	TY	Wed, Feb 2, 2000	25.81	25.88	25.63	25.69
1938	NYSE	TY	Tue, Feb 1, 2000	25.56	25.75	25.38	25.63
1937	NYSE	TY	Mon, Jan 31, 2000	25.38	25.50	25.06	25.50
1936	NYSE	TY	Fri, Jan 28, 2000	25.56	25.94	25.38	25.44
1935	NYSE	TY	Thu, Jan 27, 2000	25.63	26.00	25.56	25.75
1934	NYSE	TY	Wed, Jan 26, 2000	26.00	26.19	25.88	25.88
1933	NYSE	TY	Tue, Jan 25, 2000	26.06	26.25	25.75	25.94
1932	NYSE	TY	Mon, Jan 24, 2000	26.50	26.50	25.81	25.81
1931	NYSE	TY	Fri, Jan 21, 2000	26.56	26.63	26.25	26.56
1930	NYSE	TY	Thu, Jan 20, 2000	26.88	27.00	26.38	26.69
1929	NYSE	TY	Wed, Jan 19, 2000	26.75	27.13	26.75	26.81
1928	NYSE	TY	Tue, Jan 18, 2000	27.00	27.25	26.69	27.00
1927	NYSE	TY	Fri, Jan 14, 2000	27.13	27.38	27.13	27.31
1926	NYSE	TY	Thu, Jan 13, 2000	27.06	27.19	27.00	27.13
1925	NYSE	TY	Wed, Jan 12, 2000	27.13	27.13	26.88	26.94
1924	NYSE	TY	Tue, Jan 11, 2000	27.06	27.19	26.88	26.94
1923	NYSE	TY	Mon, Jan 10, 2000	27.56	27.69	27.13	27.25
1922	NYSE	TY	Fri, Jan 7, 2000	26.88	27.63	26.88	27.44
1921	NYSE	TY	Thu, Jan 6, 2000	26.50	27.25	26.50	27.25
1920	NYSE	TY	Wed, Jan 5, 2000	26.88	27.00	26.25	26.75
1919	NYSE	TY	Tue, Jan 4, 2000	27.25	27.25	26.88	26.94
1918	NYSE	TY	Mon, Jan 3, 2000	27.88	28.00	27.19	27.25
1917	NYSE	TY	Fri, Dec 31, 1999	27.50	27.88	27.50	27.88
1916	NYSE	TY	Thu, Dec 30, 1999	27.50	28.19	27.44	27.50
1915	NYSE	TY	Wed, Dec 29, 1999	27.56	27.75	27.38	27.50
1914	NYSE	TY	Tue, Dec 28, 1999	27.38	27.75	27.31	27.50
1913	NYSE	TY	Mon, Dec 27, 1999	27.38	27.69	27.25	27.50
1912	NYSE	TY	Thu, Dec 23, 1999	27.63	27.81	27.38	27.63
1911	NYSE	TY	Wed, Dec 22, 1999	28.00	28.13	27.75	27.88
1910	NYSE	TY	Tue, Dec 21, 1999	28.38	28.44	27.81	28.06
1909	NYSE	TY	Mon, Dec 20, 1999	28.75	28.88	28.06	28.19
1908	NYSE	TY	Fri, Dec 17, 1999	28.69	28.88	28.50	28.56
1907	NYSE	TY	Thu, Dec 16, 1999	28.81	28.88	28.38	28.44
1906	NYSE	TY	Wed, Dec 15, 1999	28.88	29.00	28.75	28.94
1905	NYSE	TY	Tue, Dec 14, 1999	28.44	29.06	28.38	28.94
1904	NYSE	TY	Mon, Dec 13, 1999	28.00	28.56	28.00	28.31
1903	NYSE	TY	Fri, Dec 10, 1999	28.81	29.06	28.63	28.75
1902	NYSE	TY	Thu, Dec 9, 1999	28.94	29.06	28.63	28.81
1901	NYSE	TY	Wed, Dec 8, 1999	29.06	29.25	28.69	28.81
1900	NYSE	TY	Tue, Dec 7, 1999	32.25	32.50	32.13	32.50
1899	NYSE	TY	Mon, Dec 6, 1999	32.38	32.50	32.00	32.31
1898	NYSE	TY	Fri, Dec 3, 1999	31.81	32.50	31.63	32.00
1897	NYSE	TY	Thu, Dec 2, 1999	31.56	31.81	31.44	31.56
1896	NYSE	TY	Wed, Dec 1, 1999	31.50	31.56	31.25	31.56
1895	NYSE	TY	Tue, Nov 30, 1999	31.50	31.63	31.44	31.50
1894	NYSE	TY	Mon, Nov 29, 1999	31.75	31.88	31.63	31.69
1893	NYSE	TY	Fri, Nov 26, 1999	31.69	31.75	31.63	31.75
1892	NYSE	TY	Wed, Nov 24, 1999	31.75	31.88	31.63	31.75
1891	NYSE	TY	Tue, Nov 23, 1999	31.44	31.81	31.44	31.75
1890	NYSE	TY	Mon, Nov 22, 1999	31.75	31.75	31.44	31.56
1889	NYSE	TY	Fri, Nov 19, 1999	31.50	31.94	31.38	31.69
1888	NYSE	TY	Thu, Nov 18, 1999	31.13	31.44	31.06	31.38
1887	NYSE	TY	Wed, Nov 17, 1999	31.13	31.19	31.00	31.00
1886	NYSE	TY	Tue, Nov 16, 1999	31.00	31.19	30.94	31.19
1885	NYSE	TY	Mon, Nov 15, 1999	30.88	31.00	30.81	30.88
1884	NYSE	TY	Fri, Nov 12, 1999	30.88	30.94	30.75	30.94
1883	NYSE	TY	Thu, Nov 11, 1999	30.69	30.88	30.63	30.81
1882	NYSE	TY	Wed, Nov 10, 1999	30.50	30.94	30.50	30.56
1881	NYSE	TY	Tue, Nov 9, 1999	30.75	30.88	30.63	30.63
1880	NYSE	TY	Mon, Nov 8, 1999	30.69	30.75	30.50	30.63
1879	NYSE	TY	Fri, Nov 5, 1999	30.63	30.88	30.63	30.63
1878	NYSE	TY	Thu, Nov 4, 1999	30.56	30.75	30.50	30.56
1877	NYSE	TY	Wed, Nov 3, 1999	30.69	30.69	30.38	30.44
1876	NYSE	TY	Tue, Nov 2, 1999	30.31	30.75	30.31	30.56
1875	NYSE	TY	Mon, Nov 1, 1999	30.44	30.75	30.31	30.44
1874	NYSE	TY	Fri, Oct 29, 1999	29.94	30.56	29.94	30.50
1873	NYSE	TY	Thu, Oct 28, 1999	29.25	29.94	29.25	29.81
1872	NYSE	TY	Wed, Oct 27, 1999	29.19	29.31	29.00	29.13
1871	NYSE	TY	Tue, Oct 26, 1999	28.88	29.25	28.88	29.06
1870	NYSE	TY	Mon, Oct 25, 1999	29.00	29.13	29.00	29.00
1869	NYSE	TY	Fri, Oct 22, 1999	29.06	29.31	29.06	29.25
1868	NYSE	TY	Thu, Oct 21, 1999	29.19	29.25	29.00	29.00
1867	NYSE	TY	Wed, Oct 20, 1999	28.88	29.25	28.88	29.19
1866	NYSE	TY	Tue, Oct 19, 1999	28.63	29.00	28.63	28.88
1865	NYSE	TY	Mon, Oct 18, 1999	29.00	29.00	28.31	28.50
1864	NYSE	TY	Fri, Oct 15, 1999	29.19	29.19	28.75	28.88
1863	NYSE	TY	Thu, Oct 14, 1999	29.63	29.63	29.38	29.44
1862	NYSE	TY	Wed, Oct 13, 1999	29.69	29.81	29.63	29.63
1861	NYSE	TY	Tue, Oct 12, 1999	29.75	29.94	29.63	29.81
1860	NYSE	TY	Mon, Oct 11, 1999	30.00	30.00	29.81	29.81
1859	NYSE	TY	Fri, Oct 8, 1999	29.75	30.00	29.75	29.94
1858	NYSE	TY	Thu, Oct 7, 1999	29.69	29.94	29.63	29.81
1857	NYSE	TY	Wed, Oct 6, 1999	29.44	29.81	29.38	29.81
1856	NYSE	TY	Tue, Oct 5, 1999	29.19	29.88	29.19	29.56
1855	NYSE	TY	Mon, Oct 4, 1999	29.00	29.38	29.00	29.13
1854	NYSE	TY	Fri, Oct 1, 1999	29.00	29.13	28.94	29.00
1853	NYSE	TY	Thu, Sep 30, 1999	29.25	29.38	29.06	29.25
1852	NYSE	TY	Wed, Sep 29, 1999	29.19	29.31	29.13	29.25
1851	NYSE	TY	Tue, Sep 28, 1999	29.13	29.25	28.81	29.06
1850	NYSE	TY	Mon, Sep 27, 1999	30.13	30.13	29.00	29.25
1849	NYSE	TY	Fri, Sep 24, 1999	29.75	29.75	29.44	29.56
1848	NYSE	TY	Thu, Sep 23, 1999	29.94	29.94	29.69	29.69
1847	NYSE	TY	Wed, Sep 22, 1999	29.75	29.75	29.25	29.69
1846	NYSE	TY	Tue, Sep 21, 1999	29.81	29.94	29.75	29.75
1845	NYSE	TY	Mon, Sep 20, 1999	30.00	30.00	29.63	29.81
1844	NYSE	TY	Fri, Sep 17, 1999	30.00	30.19	29.81	29.81
1843	NYSE	TY	Thu, Sep 16, 1999	30.13	30.19	29.69	29.94
1842	NYSE	TY	Wed, Sep 15, 1999	30.56	30.63	30.13	30.13
1841	NYSE	TY	Tue, Sep 14, 1999	30.69	30.69	30.38	30.50
1840	NYSE	TY	Mon, Sep 13, 1999	30.69	30.75	30.31	30.50
1839	NYSE	TY	Fri, Sep 10, 1999	30.38	30.75	30.31	30.63
1838	NYSE	TY	Thu, Sep 9, 1999	30.44	30.50	30.38	30.38
1837	NYSE	TY	Wed, Sep 8, 1999	30.13	30.56	30.00	30.38
1836	NYSE	TY	Tue, Sep 7, 1999	30.19	30.44	30.13	30.13
1835	NYSE	TY	Fri, Sep 3, 1999	30.13	30.56	30.13	30.44
1834	NYSE	TY	Thu, Sep 2, 1999	30.38	30.38	30.00	30.06
1833	NYSE	TY	Wed, Sep 1, 1999	30.69	30.75	30.56	30.56
1832	NYSE	TY	Tue, Aug 31, 1999	30.63	30.75	30.44	30.69
1831	NYSE	TY	Mon, Aug 30, 1999	30.63	30.75	30.50	30.63
1830	NYSE	TY	Fri, Aug 27, 1999	31.13	31.25	31.06	31.13
1829	NYSE	TY	Thu, Aug 26, 1999	30.94	31.19	30.94	31.19
1828	NYSE	TY	Wed, Aug 25, 1999	30.38	31.56	30.38	31.19
1827	NYSE	TY	Tue, Aug 24, 1999	30.13	30.63	30.13	30.44
1826	NYSE	TY	Mon, Aug 23, 1999	30.13	30.31	30.06	30.19
1825	NYSE	TY	Fri, Aug 20, 1999	30.06	30.19	30.00	30.13
1824	NYSE	TY	Thu, Aug 19, 1999	29.88	30.13	29.81	30.00
1823	NYSE	TY	Wed, Aug 18, 1999	30.13	30.13	29.94	30.00
1822	NYSE	TY	Tue, Aug 17, 1999	29.81	30.13	29.81	30.06
1821	NYSE	TY	Mon, Aug 16, 1999	29.56	29.75	29.44	29.75
1820	NYSE	TY	Fri, Aug 13, 1999	29.38	29.56	29.31	29.50
1819	NYSE	TY	Thu, Aug 12, 1999	29.19	29.25	29.06	29.19
1818	NYSE	TY	Wed, Aug 11, 1999	29.00	29.25	29.00	29.06
1817	NYSE	TY	Tue, Aug 10, 1999	29.38	29.44	28.88	29.00
1816	NYSE	TY	Mon, Aug 9, 1999	29.44	29.50	29.31	29.38
1815	NYSE	TY	Fri, Aug 6, 1999	29.44	29.44	29.25	29.38
1814	NYSE	TY	Thu, Aug 5, 1999	29.56	29.75	29.38	29.63
1813	NYSE	TY	Wed, Aug 4, 1999	29.75	29.81	29.50	29.50
1812	NYSE	TY	Tue, Aug 3, 1999	29.81	29.94	29.63	29.69
1811	NYSE	TY	Mon, Aug 2, 1999	29.88	30.00	29.81	29.81
1810	NYSE	TY	Fri, Jul 30, 1999	29.88	30.00	29.88	29.94
1809	NYSE	TY	Thu, Jul 29, 1999	29.88	30.00	29.81	29.88
1808	NYSE	TY	Wed, Jul 28, 1999	30.38	30.38	30.06	30.13
1807	NYSE	TY	Tue, Jul 27, 1999	30.13	30.38	30.13	30.38
1806	NYSE	TY	Mon, Jul 26, 1999	30.44	30.44	30.00	30.00
1805	NYSE	TY	Fri, Jul 23, 1999	30.63	30.69	30.31	30.38
1804	NYSE	TY	Thu, Jul 22, 1999	31.06	31.13	30.63	30.69
1803	NYSE	TY	Wed, Jul 21, 1999	30.94	31.13	30.88	31.06
1802	NYSE	TY	Tue, Jul 20, 1999	31.50	31.50	31.00	31.00
1801	NYSE	TY	Mon, Jul 19, 1999	31.50	31.50	31.31	31.50
1800	NYSE	TY	Fri, Jul 16, 1999	31.25	31.50	31.25	31.38
1799	NYSE	TY	Thu, Jul 15, 1999	31.00	31.31	31.00	31.25
1798	NYSE	TY	Wed, Jul 14, 1999	30.81	31.00	30.81	31.00
1797	NYSE	TY	Tue, Jul 13, 1999	30.75	30.94	30.69	30.81
1796	NYSE	TY	Mon, Jul 12, 1999	30.94	31.00	30.75	30.88
1795	NYSE	TY	Fri, Jul 9, 1999	30.75	31.00	30.75	30.88
1794	NYSE	TY	Thu, Jul 8, 1999	30.44	30.88	30.44	30.75
1793	NYSE	TY	Wed, Jul 7, 1999	30.44	30.63	30.44	30.50
1792	NYSE	TY	Tue, Jul 6, 1999	30.31	30.81	30.31	30.56
1791	NYSE	TY	Fri, Jul 2, 1999	30.25	30.44	30.25	30.38
1790	NYSE	TY	Thu, Jul 1, 1999	30.19	30.31	30.13	30.25
1789	NYSE	TY	Wed, Jun 30, 1999	29.94	30.19	29.88	30.19
1788	NYSE	TY	Tue, Jun 29, 1999	30.06	30.13	29.94	30.00
1787	NYSE	TY	Mon, Jun 28, 1999	30.06	30.25	30.06	30.13
1786	NYSE	TY	Fri, Jun 25, 1999	30.00	30.13	29.94	30.00
1785	NYSE	TY	Thu, Jun 24, 1999	30.00	30.00	29.88	29.88
1784	NYSE	TY	Wed, Jun 23, 1999	30.00	30.00	29.94	30.00
1783	NYSE	TY	Tue, Jun 22, 1999	30.06	30.06	29.94	30.00
1782	NYSE	TY	Mon, Jun 21, 1999	30.00	30.06	29.94	30.00
1781	NYSE	TY	Fri, Jun 18, 1999	29.94	30.00	29.81	29.94
1780	NYSE	TY	Thu, Jun 17, 1999	29.75	30.00	29.75	29.94
1779	NYSE	TY	Wed, Jun 16, 1999	29.81	30.00	29.69	29.81
1778	NYSE	TY	Tue, Jun 15, 1999	29.50	29.69	29.50	29.63
1777	NYSE	TY	Mon, Jun 14, 1999	29.56	29.69	29.50	29.50
1776	NYSE	TY	Fri, Jun 11, 1999	29.44	29.88	29.19	29.63
1775	NYSE	TY	Thu, Jun 10, 1999	30.06	30.13	29.94	30.00
1774	NYSE	TY	Wed, Jun 9, 1999	29.94	30.06	29.88	29.94
1773	NYSE	TY	Tue, Jun 8, 1999	30.13	30.13	29.88	29.94
1772	NYSE	TY	Mon, Jun 7, 1999	30.13	30.13	29.94	30.13
1771	NYSE	TY	Fri, Jun 4, 1999	30.00	30.06	29.94	30.06
1770	NYSE	TY	Thu, Jun 3, 1999	30.06	30.13	29.94	29.94
1769	NYSE	TY	Wed, Jun 2, 1999	30.00	30.13	29.75	30.06
1768	NYSE	TY	Tue, Jun 1, 1999	30.19	30.19	29.94	30.13
1767	NYSE	TY	Fri, May 28, 1999	30.00	30.13	30.00	30.13
1766	NYSE	TY	Thu, May 27, 1999	30.31	30.31	29.88	29.94
1765	NYSE	TY	Wed, May 26, 1999	30.25	30.50	30.13	30.44
1764	NYSE	TY	Tue, May 25, 1999	30.44	30.50	30.25	30.25
1763	NYSE	TY	Mon, May 24, 1999	30.75	30.88	30.44	30.50
1762	NYSE	TY	Fri, May 21, 1999	30.50	30.88	30.50	30.69
1761	NYSE	TY	Thu, May 20, 1999	30.19	30.50	30.19	30.50
1760	NYSE	TY	Wed, May 19, 1999	30.31	30.44	29.88	30.13
1759	NYSE	TY	Tue, May 18, 1999	30.25	30.50	30.00	30.25
1758	NYSE	TY	Mon, May 17, 1999	30.56	30.56	30.25	30.44
1757	NYSE	TY	Fri, May 14, 1999	30.75	31.06	30.69	31.06
1756	NYSE	TY	Thu, May 13, 1999	30.88	31.25	30.88	31.19
1755	NYSE	TY	Wed, May 12, 1999	30.69	30.94	30.50	30.88
1754	NYSE	TY	Tue, May 11, 1999	30.88	30.88	30.56	30.81
1753	NYSE	TY	Mon, May 10, 1999	30.38	30.75	30.19	30.69
1752	NYSE	TY	Fri, May 7, 1999	30.31	30.50	30.31	30.50
1751	NYSE	TY	Thu, May 6, 1999	30.25	30.31	30.19	30.19
1750	NYSE	TY	Wed, May 5, 1999	30.50	30.50	30.13	30.25
1749	NYSE	TY	Tue, May 4, 1999	30.19	30.50	30.19	30.44
1748	NYSE	TY	Mon, May 3, 1999	29.94	30.25	29.94	30.25
1747	NYSE	TY	Fri, Apr 30, 1999	30.25	30.50	30.00	30.06
1746	NYSE	TY	Thu, Apr 29, 1999	30.31	30.44	30.19	30.25
1745	NYSE	TY	Wed, Apr 28, 1999	30.38	30.50	30.25	30.25
1744	NYSE	TY	Tue, Apr 27, 1999	30.31	30.44	30.19	30.44
1743	NYSE	TY	Mon, Apr 26, 1999	30.25	30.38	30.06	30.38
1742	NYSE	TY	Fri, Apr 23, 1999	29.94	30.25	29.81	30.25
1741	NYSE	TY	Thu, Apr 22, 1999	30.00	30.00	29.81	29.94
1740	NYSE	TY	Wed, Apr 21, 1999	29.44	29.81	29.44	29.81
1739	NYSE	TY	Tue, Apr 20, 1999	29.31	29.50	29.25	29.44
1738	NYSE	TY	Mon, Apr 19, 1999	29.44	29.81	29.13	29.19
1737	NYSE	TY	Fri, Apr 16, 1999	29.25	29.50	29.25	29.25
1736	NYSE	TY	Thu, Apr 15, 1999	28.94	29.44	28.94	29.38
1735	NYSE	TY	Wed, Apr 14, 1999	29.00	29.31	28.94	28.94
1734	NYSE	TY	Tue, Apr 13, 1999	29.38	29.50	29.13	29.19
1733	NYSE	TY	Mon, Apr 12, 1999	29.19	29.50	29.06	29.44
1732	NYSE	TY	Fri, Apr 9, 1999	29.31	29.44	29.19	29.38
1731	NYSE	TY	Thu, Apr 8, 1999	29.19	29.38	29.19	29.31
1730	NYSE	TY	Wed, Apr 7, 1999	29.13	29.38	29.13	29.19
1729	NYSE	TY	Tue, Apr 6, 1999	29.06	29.25	29.00	29.13
1728	NYSE	TY	Mon, Apr 5, 1999	29.06	29.19	29.00	29.13
1727	NYSE	TY	Thu, Apr 1, 1999	29.06	29.13	28.81	29.00
1726	NYSE	TY	Wed, Mar 31, 1999	29.06	29.31	28.94	29.00
1725	NYSE	TY	Tue, Mar 30, 1999	29.13	29.25	29.00	29.06
1724	NYSE	TY	Mon, Mar 29, 1999	29.38	29.38	29.13	29.25
1723	NYSE	TY	Fri, Mar 26, 1999	29.38	29.44	29.06	29.25
1722	NYSE	TY	Thu, Mar 25, 1999	29.06	29.19	29.00	29.13
1721	NYSE	TY	Wed, Mar 24, 1999	28.75	28.88	28.69	28.81
1720	NYSE	TY	Tue, Mar 23, 1999	29.00	29.00	28.50	28.63
1719	NYSE	TY	Mon, Mar 22, 1999	29.06	29.13	28.88	28.94
1718	NYSE	TY	Fri, Mar 19, 1999	29.13	29.38	28.88	28.88
1717	NYSE	TY	Thu, Mar 18, 1999	28.88	29.19	28.81	29.19
1716	NYSE	TY	Wed, Mar 17, 1999	29.06	29.06	28.94	28.94
1715	NYSE	TY	Tue, Mar 16, 1999	29.13	29.19	29.00	29.19
1714	NYSE	TY	Mon, Mar 15, 1999	29.13	29.44	29.13	29.25
1713	NYSE	TY	Fri, Mar 12, 1999	29.13	29.25	29.00	29.25
1712	NYSE	TY	Thu, Mar 11, 1999	29.13	29.25	29.00	29.13
1711	NYSE	TY	Wed, Mar 10, 1999	28.69	29.19	28.69	29.06
1710	NYSE	TY	Tue, Mar 9, 1999	28.56	28.75	28.44	28.75
1709	NYSE	TY	Mon, Mar 8, 1999	28.31	28.56	28.31	28.56
1708	NYSE	TY	Fri, Mar 5, 1999	28.31	28.50	28.31	28.44
1707	NYSE	TY	Thu, Mar 4, 1999	28.19	28.44	28.06	28.13
1706	NYSE	TY	Wed, Mar 3, 1999	28.19	28.44	28.00	28.13
1705	NYSE	TY	Tue, Mar 2, 1999	28.13	28.38	28.00	28.31
1704	NYSE	TY	Mon, Mar 1, 1999	28.06	28.19	28.00	28.06
1703	NYSE	TY	Fri, Feb 26, 1999	28.13	28.19	28.06	28.06
1702	NYSE	TY	Thu, Feb 25, 1999	28.25	28.25	28.06	28.13
1701	NYSE	TY	Wed, Feb 24, 1999	28.50	28.56	28.25	28.25
1700	NYSE	TY	Tue, Feb 23, 1999	28.31	28.50	28.31	28.38
1699	NYSE	TY	Mon, Feb 22, 1999	28.19	28.50	28.19	28.50
1698	NYSE	TY	Fri, Feb 19, 1999	28.25	28.44	28.06	28.38
1697	NYSE	TY	Thu, Feb 18, 1999	28.25	28.44	28.25	28.44
1696	NYSE	TY	Wed, Feb 17, 1999	28.44	28.56	28.13	28.50
1695	NYSE	TY	Tue, Feb 16, 1999	28.44	28.56	28.19	28.44
1694	NYSE	TY	Fri, Feb 12, 1999	28.63	28.63	28.25	28.44
1693	NYSE	TY	Thu, Feb 11, 1999	28.38	28.69	28.38	28.63
1692	NYSE	TY	Wed, Feb 10, 1999	28.00	28.38	27.75	28.25
1691	NYSE	TY	Tue, Feb 9, 1999	28.50	28.50	28.19	28.19
1690	NYSE	TY	Mon, Feb 8, 1999	28.44	28.56	28.31	28.44
1689	NYSE	TY	Fri, Feb 5, 1999	28.75	28.75	28.44	28.44
1688	NYSE	TY	Thu, Feb 4, 1999	28.63	28.75	28.50	28.56
1687	NYSE	TY	Wed, Feb 3, 1999	28.31	28.88	28.31	28.88
1686	NYSE	TY	Tue, Feb 2, 1999	28.69	28.81	28.31	28.56
1685	NYSE	TY	Mon, Feb 1, 1999	28.94	28.94	28.69	28.81
1684	NYSE	TY	Fri, Jan 29, 1999	28.63	28.81	28.50	28.69
1683	NYSE	TY	Thu, Jan 28, 1999	28.31	28.63	28.31	28.56
1682	NYSE	TY	Wed, Jan 27, 1999	28.50	28.56	28.38	28.38
1681	NYSE	TY	Tue, Jan 26, 1999	28.38	28.75	28.38	28.50
1680	NYSE	TY	Mon, Jan 25, 1999	28.50	28.69	28.38	28.38
1679	NYSE	TY	Fri, Jan 22, 1999	28.75	28.81	28.44	28.50
1678	NYSE	TY	Thu, Jan 21, 1999	28.94	28.94	28.75	28.81
1677	NYSE	TY	Wed, Jan 20, 1999	28.75	29.31	28.75	28.94
1676	NYSE	TY	Tue, Jan 19, 1999	28.75	28.75	28.38	28.63
1675	NYSE	TY	Fri, Jan 15, 1999	28.31	28.69	28.31	28.69
1674	NYSE	TY	Thu, Jan 14, 1999	28.38	28.63	28.06	28.31
1673	NYSE	TY	Wed, Jan 13, 1999	28.13	28.69	27.56	28.38
1672	NYSE	TY	Tue, Jan 12, 1999	28.88	29.13	28.75	28.81
1671	NYSE	TY	Mon, Jan 11, 1999	29.13	29.13	28.88	29.13
1670	NYSE	TY	Fri, Jan 8, 1999	29.38	29.50	29.06	29.06
1669	NYSE	TY	Thu, Jan 7, 1999	29.06	29.44	29.06	29.13
1668	NYSE	TY	Wed, Jan 6, 1999	28.94	29.50	28.94	29.19
1667	NYSE	TY	Tue, Jan 5, 1999	28.50	28.88	28.38	28.75
1666	NYSE	TY	Mon, Jan 4, 1999	28.50	28.88	28.44	28.44
1665	NYSE	TY	Thu, Dec 31, 1998	28.50	28.56	28.38	28.50
1664	NYSE	TY	Wed, Dec 30, 1998	28.56	28.56	28.38	28.56
1663	NYSE	TY	Tue, Dec 29, 1998	28.31	28.63	28.19	28.63
1662	NYSE	TY	Mon, Dec 28, 1998	28.31	28.50	28.31	28.31
1661	NYSE	TY	Thu, Dec 24, 1998	28.25	28.31	28.13	28.25
1660	NYSE	TY	Wed, Dec 23, 1998	28.13	28.38	28.13	28.25
1659	NYSE	TY	Tue, Dec 22, 1998	28.13	28.44	28.06	28.06
1658	NYSE	TY	Mon, Dec 21, 1998	28.50	28.75	28.06	28.31
1657	NYSE	TY	Fri, Dec 18, 1998	28.63	28.63	28.38	28.44
1656	NYSE	TY	Thu, Dec 17, 1998	27.44	27.94	27.44	27.88
1655	NYSE	TY	Wed, Dec 16, 1998	27.25	27.38	27.25	27.38
1654	NYSE	TY	Tue, Dec 15, 1998	27.00	27.13	26.88	27.00
1653	NYSE	TY	Mon, Dec 14, 1998	27.25	27.25	26.88	27.00
1652	NYSE	TY	Fri, Dec 11, 1998	27.75	27.75	27.25	27.31
1651	NYSE	TY	Thu, Dec 10, 1998	27.75	28.00	27.50	27.50
1650	NYSE	TY	Wed, Dec 9, 1998	27.00	27.81	27.00	27.63
1649	NYSE	TY	Tue, Dec 8, 1998	29.56	29.81	29.50	29.75
1648	NYSE	TY	Mon, Dec 7, 1998	29.69	29.75	29.56	29.63
1647	NYSE	TY	Fri, Dec 4, 1998	29.19	29.56	29.19	29.44
1646	NYSE	TY	Thu, Dec 3, 1998	29.44	29.50	29.00	29.13
1645	NYSE	TY	Wed, Dec 2, 1998	29.19	29.56	29.00	29.50
1644	NYSE	TY	Tue, Dec 1, 1998	29.13	29.50	29.00	29.44
1643	NYSE	TY	Mon, Nov 30, 1998	29.56	29.69	29.25	29.25
1642	NYSE	TY	Fri, Nov 27, 1998	29.63	29.75	29.63	29.69
1641	NYSE	TY	Wed, Nov 25, 1998	29.44	29.63	29.44	29.50
1640	NYSE	TY	Tue, Nov 24, 1998	29.63	29.75	29.44	29.50
1639	NYSE	TY	Mon, Nov 23, 1998	29.25	29.75	29.25	29.63
1638	NYSE	TY	Fri, Nov 20, 1998	29.00	29.13	28.94	29.06
1637	NYSE	TY	Thu, Nov 19, 1998	28.50	28.81	28.50	28.75
1636	NYSE	TY	Wed, Nov 18, 1998	28.38	28.63	28.31	28.63
1635	NYSE	TY	Tue, Nov 17, 1998	28.25	28.50	28.06	28.38
1634	NYSE	TY	Mon, Nov 16, 1998	28.13	28.38	28.00	28.38
1633	NYSE	TY	Fri, Nov 13, 1998	27.88	28.06	27.75	28.06
1632	NYSE	TY	Thu, Nov 12, 1998	28.06	28.06	27.75	27.94
1631	NYSE	TY	Wed, Nov 11, 1998	28.13	28.31	28.00	28.00
1630	NYSE	TY	Tue, Nov 10, 1998	27.88	28.19	27.88	28.06
1629	NYSE	TY	Mon, Nov 9, 1998	28.25	28.38	27.88	28.06
1628	NYSE	TY	Fri, Nov 6, 1998	28.13	28.31	28.00	28.25
1627	NYSE	TY	Thu, Nov 5, 1998	28.25	28.25	27.69	28.13
1626	NYSE	TY	Wed, Nov 4, 1998	28.06	28.38	28.06	28.19
1625	NYSE	TY	Tue, Nov 3, 1998	27.88	28.06	27.88	28.00
1624	NYSE	TY	Mon, Nov 2, 1998	27.88	28.13	27.75	28.06
1623	NYSE	TY	Fri, Oct 30, 1998	27.38	27.75	27.38	27.63
1622	NYSE	TY	Thu, Oct 29, 1998	27.06	27.38	27.06	27.25
1621	NYSE	TY	Wed, Oct 28, 1998	27.25	27.31	27.06	27.19
1620	NYSE	TY	Tue, Oct 27, 1998	27.31	27.63	27.13	27.25
1619	NYSE	TY	Mon, Oct 26, 1998	27.13	27.50	27.06	27.31
1618	NYSE	TY	Fri, Oct 23, 1998	27.13	27.25	26.94	27.13
1617	NYSE	TY	Thu, Oct 22, 1998	26.75	27.44	26.50	27.13
1616	NYSE	TY	Wed, Oct 21, 1998	26.69	26.81	26.31	26.69
1615	NYSE	TY	Tue, Oct 20, 1998	26.38	27.13	26.38	26.50
1614	NYSE	TY	Mon, Oct 19, 1998	26.25	26.44	26.25	26.38
1613	NYSE	TY	Fri, Oct 16, 1998	26.31	26.44	26.00	26.19
1612	NYSE	TY	Thu, Oct 15, 1998	24.94	26.19	24.81	26.19
1611	NYSE	TY	Wed, Oct 14, 1998	24.81	25.56	24.81	25.19
1610	NYSE	TY	Tue, Oct 13, 1998	25.00	25.13	24.63	24.88
1609	NYSE	TY	Mon, Oct 12, 1998	24.81	25.38	24.81	25.00
1608	NYSE	TY	Fri, Oct 9, 1998	24.38	24.69	24.00	24.63
1607	NYSE	TY	Thu, Oct 8, 1998	24.13	24.13	23.38	24.00
1606	NYSE	TY	Wed, Oct 7, 1998	24.94	25.19	24.13	24.44
1605	NYSE	TY	Tue, Oct 6, 1998	25.00	25.25	24.75	25.00
1604	NYSE	TY	Mon, Oct 5, 1998	24.81	24.88	24.06	24.81
1603	NYSE	TY	Fri, Oct 2, 1998	24.75	25.13	24.63	24.94
1602	NYSE	TY	Thu, Oct 1, 1998	25.25	25.38	24.75	24.81
1601	NYSE	TY	Wed, Sep 30, 1998	25.56	25.69	25.44	25.63
1600	NYSE	TY	Tue, Sep 29, 1998	25.81	26.00	25.63	25.81
1599	NYSE	TY	Mon, Sep 28, 1998	25.94	26.00	25.75	25.75
1598	NYSE	TY	Fri, Sep 25, 1998	25.50	25.75	25.38	25.69
1597	NYSE	TY	Thu, Sep 24, 1998	25.56	25.81	23.56	25.50
1596	NYSE	TY	Wed, Sep 23, 1998	26.13	26.13	25.44	25.81
1595	NYSE	TY	Tue, Sep 22, 1998	25.31	25.44	25.13	25.25
1594	NYSE	TY	Mon, Sep 21, 1998	25.31	25.31	25.00	25.06
1593	NYSE	TY	Fri, Sep 18, 1998	25.38	25.38	25.13	25.25
1592	NYSE	TY	Thu, Sep 17, 1998	25.00	25.44	25.00	25.38
1591	NYSE	TY	Wed, Sep 16, 1998	25.31	25.63	25.25	25.63
1590	NYSE	TY	Tue, Sep 15, 1998	24.88	25.31	24.88	25.31
1589	NYSE	TY	Mon, Sep 14, 1998	24.63	25.94	24.63	25.06
1588	NYSE	TY	Fri, Sep 11, 1998	23.75	24.50	23.69	24.44
1587	NYSE	TY	Thu, Sep 10, 1998	24.25	24.25	23.63	23.88
1586	NYSE	TY	Wed, Sep 9, 1998	25.13	25.13	24.38	24.56
1585	NYSE	TY	Tue, Sep 8, 1998	24.50	25.13	24.13	25.06
1584	NYSE	TY	Fri, Sep 4, 1998	24.00	24.25	23.56	24.00
1583	NYSE	TY	Thu, Sep 3, 1998	23.69	23.94	23.56	23.81
1582	NYSE	TY	Wed, Sep 2, 1998	24.19	24.63	24.00	24.06
1581	NYSE	TY	Tue, Sep 1, 1998	23.50	24.44	23.00	24.25
1580	NYSE	TY	Mon, Aug 31, 1998	24.63	24.75	23.31	23.38
1579	NYSE	TY	Fri, Aug 28, 1998	24.88	25.19	24.50	24.50
1578	NYSE	TY	Thu, Aug 27, 1998	25.63	25.63	24.75	24.94
1577	NYSE	TY	Wed, Aug 26, 1998	25.63	26.00	25.50	25.94
1576	NYSE	TY	Tue, Aug 25, 1998	26.25	26.50	25.88	25.88
1575	NYSE	TY	Mon, Aug 24, 1998	26.25	26.31	25.75	25.94
1574	NYSE	TY	Fri, Aug 21, 1998	26.13	26.25	25.50	26.19
1573	NYSE	TY	Thu, Aug 20, 1998	26.50	26.56	26.31	26.50
1572	NYSE	TY	Wed, Aug 19, 1998	26.81	26.81	26.44	26.56
1571	NYSE	TY	Tue, Aug 18, 1998	26.13	26.63	26.13	26.63
1570	NYSE	TY	Mon, Aug 17, 1998	25.75	26.19	25.56	26.13
1569	NYSE	TY	Fri, Aug 14, 1998	26.00	26.19	25.69	25.69
1568	NYSE	TY	Thu, Aug 13, 1998	26.06	26.31	25.69	26.00
1567	NYSE	TY	Wed, Aug 12, 1998	26.00	26.25	26.00	26.25
1566	NYSE	TY	Tue, Aug 11, 1998	25.88	26.00	25.50	25.88
1565	NYSE	TY	Mon, Aug 10, 1998	26.31	26.38	26.13	26.25
1564	NYSE	TY	Fri, Aug 7, 1998	26.19	26.50	26.13	26.31
1563	NYSE	TY	Thu, Aug 6, 1998	26.00	26.19	25.81	26.19
1562	NYSE	TY	Wed, Aug 5, 1998	26.00	26.50	25.75	26.06
1561	NYSE	TY	Tue, Aug 4, 1998	27.13	27.31	26.00	26.00
1560	NYSE	TY	Mon, Aug 3, 1998	27.25	27.25	27.06	27.06
1559	NYSE	TY	Fri, Jul 31, 1998	27.75	27.81	27.25	27.25
1558	NYSE	TY	Thu, Jul 30, 1998	27.44	27.94	27.44	27.88
1557	NYSE	TY	Wed, Jul 29, 1998	27.63	27.69	27.06	27.38
1556	NYSE	TY	Tue, Jul 28, 1998	27.94	28.00	27.50	27.56
1555	NYSE	TY	Mon, Jul 27, 1998	27.63	27.94	27.50	27.88
1554	NYSE	TY	Fri, Jul 24, 1998	28.06	28.13	27.56	27.88
1553	NYSE	TY	Thu, Jul 23, 1998	28.19	28.44	27.81	27.81
1552	NYSE	TY	Wed, Jul 22, 1998	28.25	28.44	28.06	28.25
1551	NYSE	TY	Tue, Jul 21, 1998	28.81	28.81	28.25	28.31
1550	NYSE	TY	Mon, Jul 20, 1998	28.81	29.00	28.56	28.69
1549	NYSE	TY	Fri, Jul 17, 1998	28.81	29.00	28.69	29.00
1548	NYSE	TY	Thu, Jul 16, 1998	28.69	28.81	28.50	28.75
1547	NYSE	TY	Wed, Jul 15, 1998	28.75	29.69	28.63	28.69
1546	NYSE	TY	Tue, Jul 14, 1998	28.44	28.88	28.44	28.75
1545	NYSE	TY	Mon, Jul 13, 1998	28.56	28.63	28.25	28.56
1544	NYSE	TY	Fri, Jul 10, 1998	28.50	28.75	28.31	28.44
1543	NYSE	TY	Thu, Jul 9, 1998	28.69	28.75	28.50	28.50
1542	NYSE	TY	Wed, Jul 8, 1998	28.44	28.88	28.44	28.81
1541	NYSE	TY	Tue, Jul 7, 1998	28.50	28.69	28.38	28.38
1540	NYSE	TY	Mon, Jul 6, 1998	28.19	28.50	28.19	28.50
1539	NYSE	TY	Thu, Jul 2, 1998	28.25	28.31	28.06	28.19
1538	NYSE	TY	Wed, Jul 1, 1998	28.06	28.31	28.00	28.31
1537	NYSE	TY	Tue, Jun 30, 1998	27.94	28.00	27.69	27.88
1536	NYSE	TY	Mon, Jun 29, 1998	28.00	28.25	27.81	27.88
1535	NYSE	TY	Fri, Jun 26, 1998	27.69	27.94	27.63	27.88
1534	NYSE	TY	Thu, Jun 25, 1998	27.63	27.94	27.63	27.69
1533	NYSE	TY	Wed, Jun 24, 1998	28.00	28.00	27.50	27.81
1532	NYSE	TY	Tue, Jun 23, 1998	27.69	27.94	27.63	27.75
1531	NYSE	TY	Mon, Jun 22, 1998	27.63	27.63	27.31	27.44
1530	NYSE	TY	Fri, Jun 19, 1998	27.75	27.75	27.50	27.50
1529	NYSE	TY	Thu, Jun 18, 1998	27.69	27.69	27.56	27.63
1528	NYSE	TY	Wed, Jun 17, 1998	27.56	27.81	27.50	27.69
1527	NYSE	TY	Tue, Jun 16, 1998	27.13	27.31	27.00	27.31
1526	NYSE	TY	Mon, Jun 15, 1998	27.38	27.38	27.00	27.00
1525	NYSE	TY	Fri, Jun 12, 1998	27.69	27.75	27.00	27.56
1524	NYSE	TY	Thu, Jun 11, 1998	28.13	28.19	27.69	27.75
1523	NYSE	TY	Wed, Jun 10, 1998	28.25	28.44	28.06	28.06
1522	NYSE	TY	Tue, Jun 9, 1998	28.25	28.50	28.13	28.44
1521	NYSE	TY	Mon, Jun 8, 1998	27.88	28.44	27.88	28.38
1520	NYSE	TY	Fri, Jun 5, 1998	29.56	30.06	29.56	30.06
1519	NYSE	TY	Thu, Jun 4, 1998	29.50	29.63	29.31	29.63
1518	NYSE	TY	Wed, Jun 3, 1998	29.75	29.81	29.38	29.44
1517	NYSE	TY	Tue, Jun 2, 1998	29.63	29.81	29.63	29.63
1516	NYSE	TY	Mon, Jun 1, 1998	29.50	29.69	29.38	29.56
1515	NYSE	TY	Fri, May 29, 1998	29.44	29.69	29.44	29.69
1514	NYSE	TY	Thu, May 28, 1998	29.25	29.56	29.25	29.56
1513	NYSE	TY	Wed, May 27, 1998	29.19	29.25	28.94	29.25
1512	NYSE	TY	Tue, May 26, 1998	29.69	29.88	29.44	29.44
1511	NYSE	TY	Fri, May 22, 1998	29.63	29.69	29.38	29.56
1510	NYSE	TY	Thu, May 21, 1998	29.50	29.63	29.38	29.44
1509	NYSE	TY	Wed, May 20, 1998	29.31	29.50	29.25	29.50
1508	NYSE	TY	Tue, May 19, 1998	29.19	29.38	29.19	29.25
1507	NYSE	TY	Mon, May 18, 1998	29.06	29.25	28.88	29.06
1506	NYSE	TY	Fri, May 15, 1998	29.25	29.25	29.06	29.13
1505	NYSE	TY	Thu, May 14, 1998	29.19	29.31	29.06	29.19
1504	NYSE	TY	Wed, May 13, 1998	29.25	29.31	29.19	29.31
1503	NYSE	TY	Tue, May 12, 1998	29.00	29.19	29.00	29.19
1502	NYSE	TY	Mon, May 11, 1998	29.19	29.31	29.00	29.00
1501	NYSE	TY	Fri, May 8, 1998	28.75	29.19	28.75	29.06
1500	NYSE	TY	Thu, May 7, 1998	29.00	29.19	28.69	28.75
1499	NYSE	TY	Wed, May 6, 1998	29.44	29.50	29.00	29.00
1498	NYSE	TY	Tue, May 5, 1998	29.50	29.50	29.19	29.31
1497	NYSE	TY	Mon, May 4, 1998	29.38	29.63	29.38	29.56
1496	NYSE	TY	Fri, May 1, 1998	29.25	29.50	29.19	29.50
1495	NYSE	TY	Thu, Apr 30, 1998	29.06	29.44	28.94	29.25
1494	NYSE	TY	Wed, Apr 29, 1998	28.69	28.88	28.56	28.81
1493	NYSE	TY	Tue, Apr 28, 1998	28.63	28.88	28.56	28.63
1492	NYSE	TY	Mon, Apr 27, 1998	28.88	28.88	28.25	28.50
1491	NYSE	TY	Fri, Apr 24, 1998	29.50	29.63	28.88	29.13
1490	NYSE	TY	Thu, Apr 23, 1998	29.94	29.94	29.25	29.44
1489	NYSE	TY	Wed, Apr 22, 1998	29.94	30.00	29.88	30.00
1488	NYSE	TY	Tue, Apr 21, 1998	29.81	30.00	29.75	29.88
1487	NYSE	TY	Mon, Apr 20, 1998	29.88	29.88	29.25	29.81
1486	NYSE	TY	Fri, Apr 17, 1998	29.56	29.81	29.56	29.81
1485	NYSE	TY	Thu, Apr 16, 1998	29.69	29.75	29.56	29.63
1484	NYSE	TY	Wed, Apr 15, 1998	29.81	29.88	29.69	29.88
1483	NYSE	TY	Tue, Apr 14, 1998	29.56	29.81	29.44	29.75
1482	NYSE	TY	Mon, Apr 13, 1998	29.75	29.75	29.25	29.56
1481	NYSE	TY	Thu, Apr 9, 1998	29.56	29.75	29.56	29.69
1480	NYSE	TY	Wed, Apr 8, 1998	29.75	29.88	29.31	29.50
1479	NYSE	TY	Tue, Apr 7, 1998	30.00	30.00	29.56	29.75
1478	NYSE	TY	Mon, Apr 6, 1998	30.06	30.31	30.00	30.06
1477	NYSE	TY	Fri, Apr 3, 1998	30.00	30.13	29.88	30.06
1476	NYSE	TY	Thu, Apr 2, 1998	29.75	29.94	29.69	29.94
1475	NYSE	TY	Wed, Apr 1, 1998	29.69	29.75	29.50	29.69
1474	NYSE	TY	Tue, Mar 31, 1998	29.50	29.88	29.50	29.63
1473	NYSE	TY	Mon, Mar 30, 1998	29.56	29.94	29.38	29.44
1472	NYSE	TY	Fri, Mar 27, 1998	29.81	29.88	29.44	29.69
1471	NYSE	TY	Thu, Mar 26, 1998	29.56	29.75	29.38	29.69
1470	NYSE	TY	Wed, Mar 25, 1998	30.00	30.00	29.50	29.63
1469	NYSE	TY	Tue, Mar 24, 1998	29.63	29.88	29.56	29.75
1468	NYSE	TY	Mon, Mar 23, 1998	29.63	29.69	29.44	29.50
1467	NYSE	TY	Fri, Mar 20, 1998	29.50	29.69	29.44	29.63
1466	NYSE	TY	Thu, Mar 19, 1998	29.31	29.56	29.31	29.38
1465	NYSE	TY	Wed, Mar 18, 1998	29.19	29.44	29.13	29.31
1464	NYSE	TY	Tue, Mar 17, 1998	29.13	29.44	29.06	29.06
1463	NYSE	TY	Mon, Mar 16, 1998	29.19	29.38	29.19	29.31
1462	NYSE	TY	Fri, Mar 13, 1998	29.06	29.25	29.00	29.13
1461	NYSE	TY	Thu, Mar 12, 1998	29.19	29.25	28.81	29.00
1460	NYSE	TY	Wed, Mar 11, 1998	29.13	29.19	28.94	29.19
1459	NYSE	TY	Tue, Mar 10, 1998	28.81	28.94	28.81	28.88
1458	NYSE	TY	Mon, Mar 9, 1998	28.75	28.88	28.56	28.63
1457	NYSE	TY	Fri, Mar 6, 1998	28.31	28.63	28.31	28.56
1456	NYSE	TY	Thu, Mar 5, 1998	28.25	28.44	28.13	28.19
1455	NYSE	TY	Wed, Mar 4, 1998	28.56	28.69	28.38	28.50
1454	NYSE	TY	Tue, Mar 3, 1998	28.50	28.75	28.38	28.63
1453	NYSE	TY	Mon, Mar 2, 1998	28.63	28.81	28.56	28.63
1452	NYSE	TY	Fri, Feb 27, 1998	28.44	28.56	28.31	28.56
1451	NYSE	TY	Thu, Feb 26, 1998	28.56	28.56	28.25	28.44
1450	NYSE	TY	Wed, Feb 25, 1998	28.38	28.69	28.38	28.63
1449	NYSE	TY	Tue, Feb 24, 1998	28.25	28.50	28.19	28.25
1448	NYSE	TY	Mon, Feb 23, 1998	28.25	28.38	28.19	28.38
1447	NYSE	TY	Fri, Feb 20, 1998	28.06	28.19	27.88	28.19
1446	NYSE	TY	Thu, Feb 19, 1998	28.13	28.13	27.94	28.00
1445	NYSE	TY	Wed, Feb 18, 1998	28.00	28.19	27.94	28.13
1444	NYSE	TY	Tue, Feb 17, 1998	28.00	28.25	27.88	28.00
1443	NYSE	TY	Fri, Feb 13, 1998	27.81	27.94	27.75	27.88
1442	NYSE	TY	Thu, Feb 12, 1998	27.69	28.00	27.63	27.94
1441	NYSE	TY	Wed, Feb 11, 1998	27.88	27.94	27.75	27.88
1440	NYSE	TY	Tue, Feb 10, 1998	27.69	28.00	27.69	27.94
1439	NYSE	TY	Mon, Feb 9, 1998	27.63	27.88	27.56	27.63
1438	NYSE	TY	Fri, Feb 6, 1998	27.50	27.81	27.38	27.75
1437	NYSE	TY	Thu, Feb 5, 1998	27.50	27.50	27.31	27.38
1436	NYSE	TY	Wed, Feb 4, 1998	27.25	27.44	27.25	27.44
1435	NYSE	TY	Tue, Feb 3, 1998	27.25	27.38	27.13	27.38
1434	NYSE	TY	Mon, Feb 2, 1998	27.13	27.38	27.06	27.31
1433	NYSE	TY	Fri, Jan 30, 1998	27.00	27.00	26.75	26.88
1432	NYSE	TY	Thu, Jan 29, 1998	26.81	27.13	26.75	27.00
1431	NYSE	TY	Wed, Jan 28, 1998	26.63	26.81	26.50	26.75
1430	NYSE	TY	Tue, Jan 27, 1998	26.25	26.63	26.25	26.63
1429	NYSE	TY	Mon, Jan 26, 1998	26.19	26.38	26.19	26.25
1428	NYSE	TY	Fri, Jan 23, 1998	26.38	26.44	26.00	26.19
1427	NYSE	TY	Thu, Jan 22, 1998	26.38	26.44	26.25	26.31
1426	NYSE	TY	Wed, Jan 21, 1998	26.50	26.56	26.31	26.50
1425	NYSE	TY	Tue, Jan 20, 1998	26.50	26.75	26.44	26.75
1424	NYSE	TY	Fri, Jan 16, 1998	26.19	26.50	26.19	26.44
1423	NYSE	TY	Thu, Jan 15, 1998	26.19	26.19	26.00	26.19
1422	NYSE	TY	Wed, Jan 14, 1998	26.19	26.38	26.00	26.38
1421	NYSE	TY	Tue, Jan 13, 1998	25.75	26.25	25.75	26.19
1420	NYSE	TY	Mon, Jan 12, 1998	25.13	25.75	25.13	25.75
1419	NYSE	TY	Fri, Jan 9, 1998	26.19	26.19	25.38	25.38
1418	NYSE	TY	Thu, Jan 8, 1998	26.38	26.38	26.06	26.25
1417	NYSE	TY	Wed, Jan 7, 1998	26.50	26.56	26.06	26.50
1416	NYSE	TY	Tue, Jan 6, 1998	26.69	26.69	26.50	26.56
1415	NYSE	TY	Mon, Jan 5, 1998	26.63	26.88	26.56	26.75
1414	NYSE	TY	Fri, Jan 2, 1998	26.56	26.75	26.50	26.63
1413	NYSE	TY	Wed, Dec 31, 1997	26.50	26.88	26.50	26.69
1412	NYSE	TY	Tue, Dec 30, 1997	26.25	26.63	26.25	26.50
1411	NYSE	TY	Mon, Dec 29, 1997	25.94	26.38	25.94	26.38
1410	NYSE	TY	Fri, Dec 26, 1997	25.75	26.00	25.75	25.94
1409	NYSE	TY	Wed, Dec 24, 1997	26.06	26.06	25.63	25.88
1408	NYSE	TY	Tue, Dec 23, 1997	26.19	26.25	25.94	26.00
1407	NYSE	TY	Mon, Dec 22, 1997	26.38	26.38	25.94	26.25
1406	NYSE	TY	Fri, Dec 19, 1997	25.75	25.88	24.88	25.69
1405	NYSE	TY	Thu, Dec 18, 1997	26.25	26.38	25.63	25.81
1404	NYSE	TY	Wed, Dec 17, 1997	26.44	26.56	26.25	26.25
1403	NYSE	TY	Tue, Dec 16, 1997	26.50	26.69	26.13	26.31
1402	NYSE	TY	Mon, Dec 15, 1997	25.88	26.50	25.88	26.50
1401	NYSE	TY	Fri, Dec 12, 1997	26.19	26.19	25.56	25.88
1400	NYSE	TY	Thu, Dec 11, 1997	26.19	26.25	25.88	26.06
1399	NYSE	TY	Wed, Dec 10, 1997	26.75	26.75	26.25	26.50
1398	NYSE	TY	Tue, Dec 9, 1997	29.75	29.75	29.38	29.50
1397	NYSE	TY	Mon, Dec 8, 1997	29.75	29.81	29.63	29.69
1396	NYSE	TY	Fri, Dec 5, 1997	29.38	29.75	29.25	29.75
1395	NYSE	TY	Thu, Dec 4, 1997	29.75	29.81	29.44	29.50
1394	NYSE	TY	Wed, Dec 3, 1997	29.50	29.63	29.25	29.63
1393	NYSE	TY	Tue, Dec 2, 1997	29.50	29.56	29.31	29.38
1392	NYSE	TY	Mon, Dec 1, 1997	29.25	29.63	29.13	29.56
1391	NYSE	TY	Fri, Nov 28, 1997	29.00	29.19	29.00	29.19
1390	NYSE	TY	Wed, Nov 26, 1997	29.19	29.19	28.94	29.06
1389	NYSE	TY	Tue, Nov 25, 1997	29.00	29.13	28.88	29.00
1388	NYSE	TY	Mon, Nov 24, 1997	29.00	29.19	28.69	28.75
1387	NYSE	TY	Fri, Nov 21, 1997	29.19	29.31	28.94	29.13
1386	NYSE	TY	Thu, Nov 20, 1997	28.88	29.25	28.88	29.19
1385	NYSE	TY	Wed, Nov 19, 1997	28.50	28.81	28.50	28.81
1384	NYSE	TY	Tue, Nov 18, 1997	28.69	28.88	28.56	28.56
1383	NYSE	TY	Mon, Nov 17, 1997	28.31	28.81	28.31	28.81
1382	NYSE	TY	Fri, Nov 14, 1997	27.94	28.25	27.94	28.19
1381	NYSE	TY	Thu, Nov 13, 1997	27.81	28.00	27.56	27.94
1380	NYSE	TY	Wed, Nov 12, 1997	28.25	28.31	27.75	27.75
1379	NYSE	TY	Tue, Nov 11, 1997	28.25	28.31	28.19	28.25
1378	NYSE	TY	Mon, Nov 10, 1997	28.19	28.44	28.19	28.19
1377	NYSE	TY	Fri, Nov 7, 1997	28.19	28.38	28.00	28.06
1376	NYSE	TY	Thu, Nov 6, 1997	28.88	28.88	28.56	28.69
1375	NYSE	TY	Wed, Nov 5, 1997	28.63	29.13	28.50	28.88
1374	NYSE	TY	Tue, Nov 4, 1997	28.38	28.63	28.25	28.56
1373	NYSE	TY	Mon, Nov 3, 1997	27.75	28.50	27.75	28.50
1372	NYSE	TY	Fri, Oct 31, 1997	27.38	27.81	27.38	27.75
1371	NYSE	TY	Thu, Oct 30, 1997	27.31	27.69	27.13	27.31
1370	NYSE	TY	Wed, Oct 29, 1997	28.25	28.44	27.50	27.69
1369	NYSE	TY	Tue, Oct 28, 1997	26.19	28.25	26.13	28.19
1368	NYSE	TY	Mon, Oct 27, 1997	28.50	28.63	26.94	27.00
1367	NYSE	TY	Fri, Oct 24, 1997	29.13	29.31	28.88	28.88
1366	NYSE	TY	Thu, Oct 23, 1997	29.06	29.06	28.75	28.94
1365	NYSE	TY	Wed, Oct 22, 1997	29.63	29.63	29.31	29.44
1364	NYSE	TY	Tue, Oct 21, 1997	29.38	29.63	29.19	29.56
1363	NYSE	TY	Mon, Oct 20, 1997	29.19	29.25	28.94	29.25
1362	NYSE	TY	Fri, Oct 17, 1997	29.50	29.50	28.88	29.13
1361	NYSE	TY	Thu, Oct 16, 1997	30.00	30.00	29.56	29.56
1360	NYSE	TY	Wed, Oct 15, 1997	29.75	29.88	29.63	29.81
1359	NYSE	TY	Tue, Oct 14, 1997	29.88	30.00	29.69	30.00
1358	NYSE	TY	Mon, Oct 13, 1997	29.75	29.94	29.63	29.75
1357	NYSE	TY	Fri, Oct 10, 1997	29.88	29.88	29.69	29.81
1356	NYSE	TY	Thu, Oct 9, 1997	30.00	30.25	29.94	30.13
1355	NYSE	TY	Wed, Oct 8, 1997	30.38	30.38	30.06	30.19
1354	NYSE	TY	Tue, Oct 7, 1997	30.06	30.50	29.94	30.50
1353	NYSE	TY	Mon, Oct 6, 1997	30.00	30.06	29.94	30.00
1352	NYSE	TY	Fri, Oct 3, 1997	29.88	30.13	29.81	29.88
1351	NYSE	TY	Thu, Oct 2, 1997	29.50	29.75	29.38	29.75
1350	NYSE	TY	Wed, Oct 1, 1997	29.31	29.50	29.31	29.44
1349	NYSE	TY	Tue, Sep 30, 1997	29.50	29.50	29.25	29.31
1348	NYSE	TY	Mon, Sep 29, 1997	29.50	29.50	29.13	29.50
1347	NYSE	TY	Fri, Sep 26, 1997	29.25	29.63	29.13	29.63
1346	NYSE	TY	Thu, Sep 25, 1997	29.75	29.75	29.25	29.25
1345	NYSE	TY	Wed, Sep 24, 1997	29.38	29.44	29.25	29.38
1344	NYSE	TY	Tue, Sep 23, 1997	29.31	29.38	29.19	29.38
1343	NYSE	TY	Mon, Sep 22, 1997	29.25	29.38	29.19	29.31
1342	NYSE	TY	Fri, Sep 19, 1997	28.88	29.19	28.88	29.19
1341	NYSE	TY	Thu, Sep 18, 1997	28.75	29.13	28.75	29.06
1340	NYSE	TY	Wed, Sep 17, 1997	29.00	29.13	28.88	28.88
1339	NYSE	TY	Tue, Sep 16, 1997	28.50	28.88	28.50	28.88
1338	NYSE	TY	Mon, Sep 15, 1997	28.19	28.56	28.19	28.38
1337	NYSE	TY	Fri, Sep 12, 1997	28.06	28.25	28.00	28.25
1336	NYSE	TY	Thu, Sep 11, 1997	28.13	28.19	27.88	28.06
1335	NYSE	TY	Wed, Sep 10, 1997	28.44	28.44	28.06	28.06
1334	NYSE	TY	Tue, Sep 9, 1997	28.38	28.56	28.31	28.38
1333	NYSE	TY	Mon, Sep 8, 1997	28.38	28.50	28.38	28.50
1332	NYSE	TY	Fri, Sep 5, 1997	28.50	28.56	28.06	28.19
1331	NYSE	TY	Thu, Sep 4, 1997	28.19	28.38	28.19	28.38
1330	NYSE	TY	Wed, Sep 3, 1997	28.06	28.31	28.06	28.19
1329	NYSE	TY	Tue, Sep 2, 1997	27.75	28.06	27.69	28.06
1328	NYSE	TY	Fri, Aug 29, 1997	27.63	27.75	27.50	27.63
1327	NYSE	TY	Thu, Aug 28, 1997	27.88	27.88	27.63	27.69
1326	NYSE	TY	Wed, Aug 27, 1997	27.81	27.81	27.56	27.81
1325	NYSE	TY	Tue, Aug 26, 1997	27.81	28.06	27.75	27.88
1324	NYSE	TY	Mon, Aug 25, 1997	28.00	28.13	27.88	27.94
1323	NYSE	TY	Fri, Aug 22, 1997	27.63	27.88	27.56	27.88
1322	NYSE	TY	Thu, Aug 21, 1997	28.13	28.31	28.00	28.00
1321	NYSE	TY	Wed, Aug 20, 1997	28.13	28.31	27.94	28.19
1320	NYSE	TY	Tue, Aug 19, 1997	27.75	28.13	27.63	28.06
1319	NYSE	TY	Mon, Aug 18, 1997	27.56	27.63	27.13	27.63
1318	NYSE	TY	Fri, Aug 15, 1997	28.00	28.00	27.25	27.25
1317	NYSE	TY	Thu, Aug 14, 1997	28.00	28.25	27.94	28.06
1316	NYSE	TY	Wed, Aug 13, 1997	28.25	28.31	27.75	28.06
1315	NYSE	TY	Tue, Aug 12, 1997	28.44	28.50	28.00	28.00
1314	NYSE	TY	Mon, Aug 11, 1997	28.25	28.38	27.94	28.31
1313	NYSE	TY	Fri, Aug 8, 1997	28.44	28.50	28.13	28.31
1312	NYSE	TY	Thu, Aug 7, 1997	29.13	29.13	28.69	28.69
1311	NYSE	TY	Wed, Aug 6, 1997	28.75	29.00	28.75	29.00
1310	NYSE	TY	Tue, Aug 5, 1997	28.75	28.88	28.69	28.75
1309	NYSE	TY	Mon, Aug 4, 1997	28.50	28.81	28.50	28.69
1308	NYSE	TY	Fri, Aug 1, 1997	28.81	28.88	28.44	28.63
1307	NYSE	TY	Thu, Jul 31, 1997	28.75	28.94	28.75	28.94
1306	NYSE	TY	Wed, Jul 30, 1997	28.56	28.81	28.50	28.75
1305	NYSE	TY	Tue, Jul 29, 1997	28.31	28.56	28.31	28.56
1304	NYSE	TY	Mon, Jul 28, 1997	28.38	28.56	28.38	28.44
1303	NYSE	TY	Fri, Jul 25, 1997	28.44	28.56	28.31	28.38
1302	NYSE	TY	Thu, Jul 24, 1997	28.44	28.50	28.19	28.44
1301	NYSE	TY	Wed, Jul 23, 1997	28.44	28.50	28.31	28.38
1300	NYSE	TY	Tue, Jul 22, 1997	27.94	28.38	27.94	28.38
1299	NYSE	TY	Mon, Jul 21, 1997	27.94	28.00	27.75	27.94
1298	NYSE	TY	Fri, Jul 18, 1997	28.31	28.38	27.88	27.94
1297	NYSE	TY	Thu, Jul 17, 1997	28.50	28.56	28.38	28.38
1296	NYSE	TY	Wed, Jul 16, 1997	28.38	28.63	28.31	28.63
1295	NYSE	TY	Tue, Jul 15, 1997	28.13	28.25	28.00	28.25
1294	NYSE	TY	Mon, Jul 14, 1997	28.13	28.19	27.94	28.06
1293	NYSE	TY	Fri, Jul 11, 1997	27.94	28.06	27.88	28.06
1292	NYSE	TY	Thu, Jul 10, 1997	27.69	27.94	27.69	27.88
1291	NYSE	TY	Wed, Jul 9, 1997	28.06	28.06	27.44	27.63
1290	NYSE	TY	Tue, Jul 8, 1997	27.75	28.00	27.75	28.00
1289	NYSE	TY	Mon, Jul 7, 1997	28.00	28.13	27.63	27.75
1288	NYSE	TY	Thu, Jul 3, 1997	27.88	28.00	27.88	27.94
1287	NYSE	TY	Wed, Jul 2, 1997	27.50	27.63	27.31	27.63
1286	NYSE	TY	Tue, Jul 1, 1997	27.13	27.38	27.06	27.25
1285	NYSE	TY	Mon, Jun 30, 1997	27.13	27.13	26.81	27.06
1284	NYSE	TY	Fri, Jun 27, 1997	26.94	27.13	26.94	27.00
1283	NYSE	TY	Thu, Jun 26, 1997	27.00	27.13	26.81	26.81
1282	NYSE	TY	Wed, Jun 25, 1997	27.13	27.25	26.88	27.00
1281	NYSE	TY	Tue, Jun 24, 1997	26.88	27.13	26.88	27.13
1280	NYSE	TY	Mon, Jun 23, 1997	27.13	27.25	26.88	26.88
1279	NYSE	TY	Fri, Jun 20, 1997	27.13	27.38	27.00	27.13
1278	NYSE	TY	Thu, Jun 19, 1997	27.00	27.25	27.00	27.25
1277	NYSE	TY	Wed, Jun 18, 1997	27.13	27.13	26.88	26.88
1276	NYSE	TY	Tue, Jun 17, 1997	27.13	27.25	27.00	27.25
1275	NYSE	TY	Mon, Jun 16, 1997	27.50	27.50	27.13	27.13
1274	NYSE	TY	Fri, Jun 13, 1997	28.13	28.50	28.13	28.25
1273	NYSE	TY	Thu, Jun 12, 1997	27.75	28.13	27.75	28.13
1272	NYSE	TY	Wed, Jun 11, 1997	27.50	27.63	27.38	27.63
1271	NYSE	TY	Tue, Jun 10, 1997	27.50	27.63	27.38	27.63
1270	NYSE	TY	Mon, Jun 9, 1997	27.38	27.50	27.25	27.38
1269	NYSE	TY	Fri, Jun 6, 1997	26.88	27.38	26.88	27.38
1268	NYSE	TY	Thu, Jun 5, 1997	26.75	27.00	26.75	26.88
1267	NYSE	TY	Wed, Jun 4, 1997	27.00	27.00	26.75	26.75
1266	NYSE	TY	Tue, Jun 3, 1997	26.75	27.13	26.75	27.00
1265	NYSE	TY	Mon, Jun 2, 1997	26.88	27.00	26.75	26.75
1264	NYSE	TY	Fri, May 30, 1997	26.38	26.75	26.25	26.75
1263	NYSE	TY	Thu, May 29, 1997	26.63	26.75	26.50	26.63
1262	NYSE	TY	Wed, May 28, 1997	26.75	26.75	26.50	26.63
1261	NYSE	TY	Tue, May 27, 1997	26.63	26.75	26.50	26.63
1260	NYSE	TY	Fri, May 23, 1997	26.50	26.75	26.38	26.63
1259	NYSE	TY	Thu, May 22, 1997	26.38	26.50	26.25	26.38
1258	NYSE	TY	Wed, May 21, 1997	26.50	26.63	26.25	26.25
1257	NYSE	TY	Tue, May 20, 1997	26.38	26.50	26.13	26.50
1256	NYSE	TY	Mon, May 19, 1997	26.25	26.50	26.25	26.50
1255	NYSE	TY	Fri, May 16, 1997	26.50	26.50	26.13	26.25
1254	NYSE	TY	Thu, May 15, 1997	26.50	26.63	26.38	26.63
1253	NYSE	TY	Wed, May 14, 1997	26.50	26.75	26.50	26.50
1252	NYSE	TY	Tue, May 13, 1997	26.38	26.50	26.25	26.38
1251	NYSE	TY	Mon, May 12, 1997	26.13	26.50	26.13	26.50
1250	NYSE	TY	Fri, May 9, 1997	26.00	26.13	25.75	26.00
1249	NYSE	TY	Thu, May 8, 1997	25.38	26.00	25.38	25.88
1248	NYSE	TY	Wed, May 7, 1997	25.75	25.75	25.38	25.50
1247	NYSE	TY	Tue, May 6, 1997	25.75	26.00	25.75	25.75
1246	NYSE	TY	Mon, May 5, 1997	25.50	25.88	25.38	25.75
1245	NYSE	TY	Fri, May 2, 1997	24.88	25.38	24.88	25.38
1244	NYSE	TY	Thu, May 1, 1997	25.00	25.00	24.63	24.88
1243	NYSE	TY	Wed, Apr 30, 1997	24.75	25.13	24.75	25.13
1242	NYSE	TY	Tue, Apr 29, 1997	24.63	24.88	24.63	24.88
1241	NYSE	TY	Mon, Apr 28, 1997	24.13	24.38	24.13	24.38
1240	NYSE	TY	Fri, Apr 25, 1997	24.50	24.50	24.13	24.25
1239	NYSE	TY	Thu, Apr 24, 1997	24.50	24.63	24.38	24.50
1238	NYSE	TY	Wed, Apr 23, 1997	24.38	24.50	24.25	24.38
1237	NYSE	TY	Tue, Apr 22, 1997	24.13	24.38	23.88	24.38
1236	NYSE	TY	Mon, Apr 21, 1997	24.25	24.38	24.00	24.00
1235	NYSE	TY	Fri, Apr 18, 1997	24.38	24.50	24.25	24.38
1234	NYSE	TY	Thu, Apr 17, 1997	24.25	24.38	24.25	24.25
1233	NYSE	TY	Wed, Apr 16, 1997	24.00	24.38	23.88	24.38
1232	NYSE	TY	Tue, Apr 15, 1997	23.88	24.13	23.88	24.00
1231	NYSE	TY	Mon, Apr 14, 1997	23.50	23.75	23.50	23.75
1230	NYSE	TY	Fri, Apr 11, 1997	23.88	23.88	23.50	23.63
1229	NYSE	TY	Thu, Apr 10, 1997	24.13	24.25	24.00	24.00
1228	NYSE	TY	Wed, Apr 9, 1997	24.50	24.50	24.00	24.00
1227	NYSE	TY	Tue, Apr 8, 1997	24.25	24.38	24.13	24.38
1226	NYSE	TY	Mon, Apr 7, 1997	24.00	24.50	24.00	24.38
1225	NYSE	TY	Fri, Apr 4, 1997	23.63	24.00	23.50	24.00
1224	NYSE	TY	Thu, Apr 3, 1997	23.75	23.88	23.50	23.63
1223	NYSE	TY	Wed, Apr 2, 1997	24.13	24.13	23.75	23.88
1222	NYSE	TY	Tue, Apr 1, 1997	24.38	24.38	24.00	24.13
1221	NYSE	TY	Mon, Mar 31, 1997	24.88	24.88	24.50	24.50
1220	NYSE	TY	Thu, Mar 27, 1997	25.00	25.00	24.63	24.75
1219	NYSE	TY	Wed, Mar 26, 1997	25.00	25.13	25.00	25.13
1218	NYSE	TY	Tue, Mar 25, 1997	25.13	25.25	25.00	25.00
1217	NYSE	TY	Mon, Mar 24, 1997	25.13	25.13	24.88	25.13
1216	NYSE	TY	Fri, Mar 21, 1997	25.00	25.13	25.00	25.13
1215	NYSE	TY	Thu, Mar 20, 1997	25.13	25.13	24.88	24.88
1214	NYSE	TY	Wed, Mar 19, 1997	25.13	25.25	25.00	25.13
1213	NYSE	TY	Tue, Mar 18, 1997	25.25	25.38	25.13	25.13
1212	NYSE	TY	Mon, Mar 17, 1997	25.25	25.38	25.13	25.38
1211	NYSE	TY	Fri, Mar 14, 1997	25.38	25.50	25.25	25.38
1210	NYSE	TY	Thu, Mar 13, 1997	25.50	25.50	25.25	25.25
1209	NYSE	TY	Wed, Mar 12, 1997	25.50	25.63	25.38	25.50
1208	NYSE	TY	Tue, Mar 11, 1997	26.00	26.00	25.63	25.75
1207	NYSE	TY	Mon, Mar 10, 1997	25.50	26.00	25.38	25.88
1206	NYSE	TY	Fri, Mar 7, 1997	25.38	25.63	25.38	25.50
1205	NYSE	TY	Thu, Mar 6, 1997	25.38	25.50	25.25	25.25
1204	NYSE	TY	Wed, Mar 5, 1997	25.25	25.38	25.13	25.38
1203	NYSE	TY	Tue, Mar 4, 1997	25.38	25.38	25.13	25.13
1202	NYSE	TY	Mon, Mar 3, 1997	25.38	25.50	25.13	25.25
1201	NYSE	TY	Fri, Feb 28, 1997	25.38	25.50	25.38	25.50
1200	NYSE	TY	Thu, Feb 27, 1997	25.50	25.63	25.38	25.50
1199	NYSE	TY	Wed, Feb 26, 1997	25.75	25.75	25.50	25.50
1198	NYSE	TY	Tue, Feb 25, 1997	25.75	25.88	25.63	25.88
1197	NYSE	TY	Mon, Feb 24, 1997	25.50	25.88	25.50	25.88
1196	NYSE	TY	Fri, Feb 21, 1997	25.63	25.75	25.63	25.63
1195	NYSE	TY	Thu, Feb 20, 1997	25.88	26.00	25.63	25.63
1194	NYSE	TY	Wed, Feb 19, 1997	25.88	26.13	25.88	26.00
1193	NYSE	TY	Tue, Feb 18, 1997	25.88	25.88	25.75	25.88
1192	NYSE	TY	Fri, Feb 14, 1997	25.75	25.88	25.63	25.75
1191	NYSE	TY	Thu, Feb 13, 1997	25.63	25.75	25.63	25.75
1190	NYSE	TY	Wed, Feb 12, 1997	25.50	25.63	25.38	25.63
1189	NYSE	TY	Tue, Feb 11, 1997	25.38	25.38	25.25	25.38
1188	NYSE	TY	Mon, Feb 10, 1997	25.25	25.50	25.25	25.38
1187	NYSE	TY	Fri, Feb 7, 1997	25.38	25.38	25.25	25.38
1186	NYSE	TY	Thu, Feb 6, 1997	25.25	25.25	25.13	25.25
1185	NYSE	TY	Wed, Feb 5, 1997	25.38	25.50	25.13	25.25
1184	NYSE	TY	Tue, Feb 4, 1997	25.25	25.38	25.13	25.38
1183	NYSE	TY	Mon, Feb 3, 1997	25.13	25.25	25.00	25.25
1182	NYSE	TY	Fri, Jan 31, 1997	25.00	25.25	25.00	25.25
1181	NYSE	TY	Thu, Jan 30, 1997	24.88	25.00	24.75	25.00
1180	NYSE	TY	Wed, Jan 29, 1997	24.88	24.88	24.75	24.88
1179	NYSE	TY	Tue, Jan 28, 1997	25.13	25.25	24.75	24.88
1178	NYSE	TY	Mon, Jan 27, 1997	24.88	25.00	24.88	24.88
1177	NYSE	TY	Fri, Jan 24, 1997	24.88	25.00	24.88	25.00
1176	NYSE	TY	Thu, Jan 23, 1997	25.00	25.25	24.88	24.88
1175	NYSE	TY	Wed, Jan 22, 1997	24.88	25.00	24.75	24.88
1174	NYSE	TY	Tue, Jan 21, 1997	24.63	25.00	24.63	25.00
1173	NYSE	TY	Mon, Jan 20, 1997	24.75	24.88	24.63	24.88
1172	NYSE	TY	Fri, Jan 17, 1997	24.50	24.75	24.50	24.75
1171	NYSE	TY	Thu, Jan 16, 1997	24.50	24.75	24.50	24.50
1170	NYSE	TY	Wed, Jan 15, 1997	24.50	24.63	24.50	24.50
1169	NYSE	TY	Tue, Jan 14, 1997	24.50	24.75	24.38	24.63
1168	NYSE	TY	Mon, Jan 13, 1997	24.50	24.63	24.38	24.50
1167	NYSE	TY	Fri, Jan 10, 1997	24.38	24.63	24.38	24.63
1166	NYSE	TY	Thu, Jan 9, 1997	24.38	24.63	24.38	24.63
1165	NYSE	TY	Wed, Jan 8, 1997	24.38	24.50	24.38	24.50
1164	NYSE	TY	Tue, Jan 7, 1997	24.13	24.38	24.13	24.38
1163	NYSE	TY	Mon, Jan 6, 1997	24.13	24.25	24.13	24.13
1162	NYSE	TY	Fri, Jan 3, 1997	24.00	24.13	23.88	24.13
1161	NYSE	TY	Thu, Jan 2, 1997	24.00	24.13	23.75	23.88
1160	NYSE	TY	Tue, Dec 31, 1996	24.25	24.38	24.13	24.13
1159	NYSE	TY	Mon, Dec 30, 1996	24.38	24.50	24.25	24.25
1158	NYSE	TY	Fri, Dec 27, 1996	24.50	24.50	24.38	24.38
1157	NYSE	TY	Thu, Dec 26, 1996	24.50	24.50	24.38	24.38
1156	NYSE	TY	Tue, Dec 24, 1996	24.38	24.63	24.38	24.50
1155	NYSE	TY	Mon, Dec 23, 1996	24.75	24.75	24.38	24.38
1154	NYSE	TY	Fri, Dec 20, 1996	24.75	24.88	24.50	24.50
1153	NYSE	TY	Thu, Dec 19, 1996	24.25	24.63	24.25	24.50
1152	NYSE	TY	Wed, Dec 18, 1996	24.13	24.13	24.00	24.13
1151	NYSE	TY	Tue, Dec 17, 1996	23.75	24.13	23.50	24.00
1150	NYSE	TY	Mon, Dec 16, 1996	24.25	24.25	23.75	23.75
1149	NYSE	TY	Fri, Dec 13, 1996	24.25	24.38	24.00	24.13
1148	NYSE	TY	Thu, Dec 12, 1996	24.25	24.50	24.25	24.25
1147	NYSE	TY	Wed, Dec 11, 1996	24.25	24.50	24.13	24.38
1146	NYSE	TY	Tue, Dec 10, 1996	26.63	27.13	26.63	26.88
1145	NYSE	TY	Mon, Dec 9, 1996	26.38	26.75	26.38	26.63
1144	NYSE	TY	Fri, Dec 6, 1996	26.13	26.38	25.63	26.13
1143	NYSE	TY	Thu, Dec 5, 1996	26.50	26.63	26.50	26.50
1142	NYSE	TY	Wed, Dec 4, 1996	26.63	26.75	26.38	26.50
1141	NYSE	TY	Tue, Dec 3, 1996	26.75	27.00	26.75	26.75
1140	NYSE	TY	Mon, Dec 2, 1996	26.63	26.88	26.63	26.75
1139	NYSE	TY	Fri, Nov 29, 1996	26.63	26.75	26.63	26.75
1138	NYSE	TY	Wed, Nov 27, 1996	26.50	26.63	26.50	26.63
1137	NYSE	TY	Tue, Nov 26, 1996	26.75	26.75	26.50	26.63
1136	NYSE	TY	Mon, Nov 25, 1996	26.25	26.63	26.25	26.63
1135	NYSE	TY	Fri, Nov 22, 1996	26.25	26.38	26.13	26.38
1134	NYSE	TY	Thu, Nov 21, 1996	26.25	26.25	26.00	26.25
1133	NYSE	TY	Wed, Nov 20, 1996	26.13	26.25	26.13	26.25
1132	NYSE	TY	Tue, Nov 19, 1996	26.00	26.25	26.00	26.25
1131	NYSE	TY	Mon, Nov 18, 1996	26.00	26.13	25.88	26.13
1130	NYSE	TY	Fri, Nov 15, 1996	26.13	26.13	25.88	26.00
1129	NYSE	TY	Thu, Nov 14, 1996	25.88	26.00	25.75	26.00
1128	NYSE	TY	Wed, Nov 13, 1996	25.75	26.00	25.75	25.75
1127	NYSE	TY	Tue, Nov 12, 1996	25.88	25.88	25.75	25.88
1126	NYSE	TY	Mon, Nov 11, 1996	25.50	25.88	25.50	25.88
1125	NYSE	TY	Fri, Nov 8, 1996	25.63	25.63	25.38	25.63
1124	NYSE	TY	Thu, Nov 7, 1996	25.50	25.63	25.38	25.63
1123	NYSE	TY	Wed, Nov 6, 1996	25.25	25.50	25.25	25.50
1122	NYSE	TY	Tue, Nov 5, 1996	25.25	25.38	25.13	25.13
1121	NYSE	TY	Mon, Nov 4, 1996	25.13	25.25	25.13	25.25
1120	NYSE	TY	Fri, Nov 1, 1996	25.25	25.25	25.13	25.13
1119	NYSE	TY	Thu, Oct 31, 1996	25.13	25.25	25.13	25.13
1118	NYSE	TY	Wed, Oct 30, 1996	25.25	25.38	25.13	25.25
1117	NYSE	TY	Tue, Oct 29, 1996	25.00	25.50	25.00	25.25
1116	NYSE	TY	Mon, Oct 28, 1996	25.13	25.13	25.00	25.00
1115	NYSE	TY	Fri, Oct 25, 1996	25.00	25.13	25.00	25.00
1114	NYSE	TY	Thu, Oct 24, 1996	25.00	25.25	25.00	25.25
1113	NYSE	TY	Wed, Oct 23, 1996	25.00	25.13	25.00	25.00
1112	NYSE	TY	Tue, Oct 22, 1996	25.25	25.38	25.13	25.13
1111	NYSE	TY	Mon, Oct 21, 1996	25.38	25.50	25.25	25.38
1110	NYSE	TY	Fri, Oct 18, 1996	25.25	25.38	25.25	25.25
1109	NYSE	TY	Thu, Oct 17, 1996	25.25	25.38	25.13	25.25
1108	NYSE	TY	Wed, Oct 16, 1996	25.13	25.25	25.13	25.25
1107	NYSE	TY	Tue, Oct 15, 1996	25.13	25.25	25.00	25.25
1106	NYSE	TY	Mon, Oct 14, 1996	25.00	25.25	25.00	25.13
1105	NYSE	TY	Fri, Oct 11, 1996	25.00	25.13	25.00	25.13
1104	NYSE	TY	Thu, Oct 10, 1996	25.00	25.00	24.88	25.00
1103	NYSE	TY	Wed, Oct 9, 1996	25.13	25.25	25.00	25.13
1102	NYSE	TY	Tue, Oct 8, 1996	25.13	25.25	25.00	25.13
1101	NYSE	TY	Mon, Oct 7, 1996	25.13	25.25	25.13	25.13
1100	NYSE	TY	Fri, Oct 4, 1996	25.13	25.25	25.00	25.13
1099	NYSE	TY	Thu, Oct 3, 1996	25.00	25.13	25.00	25.13
1098	NYSE	TY	Wed, Oct 2, 1996	25.13	25.13	25.00	25.00
1097	NYSE	TY	Tue, Oct 1, 1996	25.00	25.00	24.88	24.88
1096	NYSE	TY	Mon, Sep 30, 1996	25.00	25.00	24.88	25.00
1095	NYSE	TY	Fri, Sep 27, 1996	24.75	25.00	24.75	24.88
1094	NYSE	TY	Thu, Sep 26, 1996	24.88	25.00	24.75	24.75
1093	NYSE	TY	Wed, Sep 25, 1996	24.75	24.88	24.75	24.75
1092	NYSE	TY	Tue, Sep 24, 1996	24.63	24.88	24.63	24.88
1091	NYSE	TY	Mon, Sep 23, 1996	24.63	24.75	24.63	24.63
1090	NYSE	TY	Fri, Sep 20, 1996	24.75	24.75	24.63	24.63
1089	NYSE	TY	Thu, Sep 19, 1996	24.38	24.75	24.38	24.75
1088	NYSE	TY	Wed, Sep 18, 1996	24.63	24.75	24.63	24.75
1087	NYSE	TY	Tue, Sep 17, 1996	24.88	24.88	24.50	24.75
1086	NYSE	TY	Mon, Sep 16, 1996	24.75	25.00	24.75	24.88
1085	NYSE	TY	Fri, Sep 13, 1996	24.75	25.00	24.75	24.75
1084	NYSE	TY	Thu, Sep 12, 1996	24.38	24.63	24.38	24.50
1083	NYSE	TY	Wed, Sep 11, 1996	24.38	24.38	24.25	24.25
1082	NYSE	TY	Tue, Sep 10, 1996	24.25	24.38	24.13	24.38
1081	NYSE	TY	Mon, Sep 9, 1996	24.13	24.25	24.13	24.25
1080	NYSE	TY	Fri, Sep 6, 1996	24.13	24.25	24.00	24.13
1079	NYSE	TY	Thu, Sep 5, 1996	24.00	24.13	23.88	24.00
1078	NYSE	TY	Wed, Sep 4, 1996	23.75	24.00	23.75	24.00
1077	NYSE	TY	Tue, Sep 3, 1996	23.75	23.88	23.63	23.75
1076	NYSE	TY	Fri, Aug 30, 1996	23.88	24.00	23.75	23.75
1075	NYSE	TY	Thu, Aug 29, 1996	23.88	24.00	23.88	23.88
1074	NYSE	TY	Wed, Aug 28, 1996	23.88	24.00	23.88	24.00
1073	NYSE	TY	Tue, Aug 27, 1996	23.75	23.88	23.75	23.88
1072	NYSE	TY	Mon, Aug 26, 1996	23.88	23.88	23.75	23.75
1071	NYSE	TY	Fri, Aug 23, 1996	24.00	24.00	23.75	23.75
1070	NYSE	TY	Thu, Aug 22, 1996	24.00	24.13	23.88	24.13
1069	NYSE	TY	Wed, Aug 21, 1996	23.88	24.00	23.88	24.00
1068	NYSE	TY	Tue, Aug 20, 1996	23.88	24.00	23.75	24.00
1067	NYSE	TY	Mon, Aug 19, 1996	23.63	23.88	23.63	23.88
1066	NYSE	TY	Fri, Aug 16, 1996	23.63	23.75	23.50	23.63
1065	NYSE	TY	Thu, Aug 15, 1996	23.50	23.63	23.50	23.63
1064	NYSE	TY	Wed, Aug 14, 1996	23.75	23.75	23.50	23.50
1063	NYSE	TY	Tue, Aug 13, 1996	23.75	23.75	23.63	23.75
1062	NYSE	TY	Mon, Aug 12, 1996	23.63	23.75	23.63	23.75
1061	NYSE	TY	Fri, Aug 9, 1996	23.63	23.75	23.63	23.63
1060	NYSE	TY	Thu, Aug 8, 1996	23.38	23.63	23.38	23.50
1059	NYSE	TY	Wed, Aug 7, 1996	23.38	23.50	23.38	23.50
1058	NYSE	TY	Tue, Aug 6, 1996	23.38	23.38	23.25	23.38
1057	NYSE	TY	Mon, Aug 5, 1996	23.50	23.50	23.25	23.38
1056	NYSE	TY	Fri, Aug 2, 1996	23.13	23.38	23.13	23.38
1055	NYSE	TY	Thu, Aug 1, 1996	22.88	23.13	22.75	23.00
1054	NYSE	TY	Wed, Jul 31, 1996	22.75	22.88	22.63	22.75
1053	NYSE	TY	Tue, Jul 30, 1996	22.75	22.75	22.63	22.75
1052	NYSE	TY	Mon, Jul 29, 1996	22.63	22.75	22.63	22.63
1051	NYSE	TY	Fri, Jul 26, 1996	22.75	22.88	22.63	22.63
1050	NYSE	TY	Thu, Jul 25, 1996	22.63	22.75	22.63	22.75
1049	NYSE	TY	Wed, Jul 24, 1996	22.38	22.63	22.25	22.50
1048	NYSE	TY	Tue, Jul 23, 1996	22.88	23.13	22.50	22.63
1047	NYSE	TY	Mon, Jul 22, 1996	23.25	23.25	22.88	22.88
1046	NYSE	TY	Fri, Jul 19, 1996	23.25	23.38	23.13	23.13
1045	NYSE	TY	Thu, Jul 18, 1996	23.00	23.38	23.00	23.38
1044	NYSE	TY	Wed, Jul 17, 1996	23.00	23.13	23.00	23.13
1043	NYSE	TY	Tue, Jul 16, 1996	22.88	22.88	22.25	22.75
1042	NYSE	TY	Mon, Jul 15, 1996	23.38	23.38	22.75	22.88
1041	NYSE	TY	Fri, Jul 12, 1996	23.38	23.38	23.25	23.38
1040	NYSE	TY	Thu, Jul 11, 1996	23.75	23.75	23.25	23.25
1039	NYSE	TY	Wed, Jul 10, 1996	23.75	23.88	23.63	23.75
1038	NYSE	TY	Tue, Jul 9, 1996	23.88	23.88	23.63	23.88
1037	NYSE	TY	Mon, Jul 8, 1996	23.88	24.00	23.75	23.88
1036	NYSE	TY	Fri, Jul 5, 1996	24.25	24.25	24.00	24.00
1035	NYSE	TY	Wed, Jul 3, 1996	24.25	24.38	24.25	24.38
1034	NYSE	TY	Tue, Jul 2, 1996	24.38	24.38	24.25	24.25
1033	NYSE	TY	Mon, Jul 1, 1996	24.00	24.25	24.00	24.25
1032	NYSE	TY	Fri, Jun 28, 1996	23.88	24.00	23.88	24.00
1031	NYSE	TY	Thu, Jun 27, 1996	23.88	24.00	23.75	23.88
1030	NYSE	TY	Wed, Jun 26, 1996	24.00	24.13	23.88	24.00
1029	NYSE	TY	Tue, Jun 25, 1996	24.13	24.13	24.00	24.00
1028	NYSE	TY	Mon, Jun 24, 1996	24.00	24.13	24.00	24.13
1027	NYSE	TY	Fri, Jun 21, 1996	24.13	24.13	24.00	24.13
1026	NYSE	TY	Thu, Jun 20, 1996	24.25	24.25	24.00	24.00
1025	NYSE	TY	Wed, Jun 19, 1996	24.25	24.25	24.13	24.25
1024	NYSE	TY	Tue, Jun 18, 1996	25.00	25.13	24.88	24.88
1023	NYSE	TY	Mon, Jun 17, 1996	24.88	25.13	24.88	25.00
1022	NYSE	TY	Fri, Jun 14, 1996	24.88	25.00	24.88	25.00
1021	NYSE	TY	Thu, Jun 13, 1996	25.13	25.13	24.88	25.00
1020	NYSE	TY	Wed, Jun 12, 1996	25.00	25.13	25.00	25.00
1019	NYSE	TY	Tue, Jun 11, 1996	25.00	25.25	25.00	25.13
1018	NYSE	TY	Mon, Jun 10, 1996	25.00	25.13	24.88	25.00
1017	NYSE	TY	Fri, Jun 7, 1996	24.88	24.88	24.63	24.88
1016	NYSE	TY	Thu, Jun 6, 1996	25.00	25.13	25.00	25.00
1015	NYSE	TY	Wed, Jun 5, 1996	24.88	25.00	24.75	25.00
1014	NYSE	TY	Tue, Jun 4, 1996	24.75	25.00	24.75	24.88
1013	NYSE	TY	Mon, Jun 3, 1996	24.50	24.88	24.50	24.75
1012	NYSE	TY	Fri, May 31, 1996	24.63	24.75	24.50	24.63
1011	NYSE	TY	Thu, May 30, 1996	24.50	24.75	24.50	24.75
1010	NYSE	TY	Wed, May 29, 1996	24.50	24.63	24.50	24.50
1009	NYSE	TY	Tue, May 28, 1996	24.75	24.75	24.50	24.63
1008	NYSE	TY	Fri, May 24, 1996	24.63	24.75	24.63	24.75
1007	NYSE	TY	Thu, May 23, 1996	24.88	24.88	24.63	24.63
1006	NYSE	TY	Wed, May 22, 1996	24.75	24.75	24.63	24.75
1005	NYSE	TY	Tue, May 21, 1996	24.75	24.88	24.63	24.75
1004	NYSE	TY	Mon, May 20, 1996	24.88	24.88	24.63	24.75
1003	NYSE	TY	Fri, May 17, 1996	24.50	24.88	24.50	24.75
1002	NYSE	TY	Thu, May 16, 1996	24.50	24.63	24.38	24.50
1001	NYSE	TY	Wed, May 15, 1996	24.50	24.63	24.50	24.63
1000	NYSE	TY	Tue, May 14, 1996	24.50	24.63	24.38	24.50
999	NYSE	TY	Mon, May 13, 1996	24.25	24.50	24.13	24.50
998	NYSE	TY	Fri, May 10, 1996	24.13	24.25	24.13	24.25
997	NYSE	TY	Thu, May 9, 1996	24.00	24.13	24.00	24.00
996	NYSE	TY	Wed, May 8, 1996	24.00	24.13	23.63	24.00
995	NYSE	TY	Tue, May 7, 1996	24.13	24.25	24.00	24.13
994	NYSE	TY	Mon, May 6, 1996	24.13	24.25	24.13	24.13
993	NYSE	TY	Fri, May 3, 1996	24.38	24.38	24.00	24.13
992	NYSE	TY	Thu, May 2, 1996	24.50	24.50	24.25	24.25
991	NYSE	TY	Wed, May 1, 1996	24.63	24.75	24.50	24.75
990	NYSE	TY	Tue, Apr 30, 1996	24.38	24.63	24.38	24.63
989	NYSE	TY	Mon, Apr 29, 1996	24.38	24.50	24.38	24.50
988	NYSE	TY	Fri, Apr 26, 1996	24.50	24.50	24.38	24.38
987	NYSE	TY	Thu, Apr 25, 1996	24.38	24.75	24.13	24.38
986	NYSE	TY	Wed, Apr 24, 1996	24.38	24.50	24.25	24.38
985	NYSE	TY	Tue, Apr 23, 1996	24.38	24.50	24.25	24.50
984	NYSE	TY	Mon, Apr 22, 1996	24.25	24.38	24.25	24.38
983	NYSE	TY	Fri, Apr 19, 1996	24.13	24.25	24.13	24.13
982	NYSE	TY	Thu, Apr 18, 1996	24.00	24.25	24.00	24.13
981	NYSE	TY	Wed, Apr 17, 1996	24.13	24.25	24.00	24.13
980	NYSE	TY	Tue, Apr 16, 1996	24.00	24.25	23.88	24.25
979	NYSE	TY	Mon, Apr 15, 1996	23.88	24.00	23.88	24.00
978	NYSE	TY	Fri, Apr 12, 1996	23.50	23.88	23.50	23.88
977	NYSE	TY	Thu, Apr 11, 1996	23.63	23.75	23.38	23.50
976	NYSE	TY	Wed, Apr 10, 1996	23.88	24.00	23.63	23.75
975	NYSE	TY	Tue, Apr 9, 1996	24.00	24.00	23.88	24.00
974	NYSE	TY	Mon, Apr 8, 1996	24.00	24.13	23.75	24.00
973	NYSE	TY	Thu, Apr 4, 1996	24.13	24.25	24.13	24.25
972	NYSE	TY	Wed, Apr 3, 1996	24.25	24.25	24.13	24.25
971	NYSE	TY	Tue, Apr 2, 1996	24.13	24.25	24.13	24.25
970	NYSE	TY	Mon, Apr 1, 1996	24.00	24.13	23.88	24.13
969	NYSE	TY	Fri, Mar 29, 1996	24.13	24.13	23.88	23.88
968	NYSE	TY	Thu, Mar 28, 1996	24.13	24.13	24.00	24.13
967	NYSE	TY	Wed, Mar 27, 1996	24.25	24.25	24.13	24.13
966	NYSE	TY	Tue, Mar 26, 1996	24.13	24.25	24.13	24.25
965	NYSE	TY	Mon, Mar 25, 1996	24.25	24.38	24.13	24.25
964	NYSE	TY	Fri, Mar 22, 1996	24.00	24.13	24.00	24.00
963	NYSE	TY	Thu, Mar 21, 1996	23.88	24.00	23.88	23.88
962	NYSE	TY	Wed, Mar 20, 1996	24.00	24.13	23.88	24.00
961	NYSE	TY	Tue, Mar 19, 1996	24.25	24.38	24.13	24.38
960	NYSE	TY	Mon, Mar 18, 1996	23.88	24.25	23.88	24.13
959	NYSE	TY	Fri, Mar 15, 1996	23.88	23.88	23.75	23.88
958	NYSE	TY	Thu, Mar 14, 1996	23.75	23.88	23.63	23.75
957	NYSE	TY	Wed, Mar 13, 1996	23.63	23.75	23.63	23.63
956	NYSE	TY	Tue, Mar 12, 1996	23.63	23.63	23.38	23.63
955	NYSE	TY	Mon, Mar 11, 1996	23.38	23.75	23.38	23.63
954	NYSE	TY	Fri, Mar 8, 1996	23.88	23.88	23.38	23.50
953	NYSE	TY	Thu, Mar 7, 1996	24.13	24.13	24.00	24.00
952	NYSE	TY	Wed, Mar 6, 1996	24.13	24.25	24.13	24.13
951	NYSE	TY	Tue, Mar 5, 1996	24.00	24.25	24.00	24.25
950	NYSE	TY	Mon, Mar 4, 1996	23.88	24.25	23.88	24.13
949	NYSE	TY	Fri, Mar 1, 1996	24.00	24.00	23.75	24.00
948	NYSE	TY	Thu, Feb 29, 1996	23.88	23.88	23.75	23.75
947	NYSE	TY	Wed, Feb 28, 1996	24.00	24.25	23.88	23.88
946	NYSE	TY	Tue, Feb 27, 1996	24.13	24.25	23.88	23.88
945	NYSE	TY	Mon, Feb 26, 1996	24.25	24.38	24.13	24.25
944	NYSE	TY	Fri, Feb 23, 1996	24.38	24.50	24.13	24.25
943	NYSE	TY	Thu, Feb 22, 1996	24.00	24.50	24.00	24.50
942	NYSE	TY	Wed, Feb 21, 1996	23.75	24.13	23.75	24.00
941	NYSE	TY	Tue, Feb 20, 1996	23.88	24.00	23.75	23.75
940	NYSE	TY	Fri, Feb 16, 1996	24.13	24.25	24.00	24.00
939	NYSE	TY	Thu, Feb 15, 1996	24.25	24.25	24.13	24.13
938	NYSE	TY	Wed, Feb 14, 1996	24.13	24.25	24.13	24.13
937	NYSE	TY	Tue, Feb 13, 1996	24.25	24.50	24.25	24.25
936	NYSE	TY	Mon, Feb 12, 1996	24.13	24.50	24.13	24.50
935	NYSE	TY	Fri, Feb 9, 1996	24.13	24.25	24.00	24.13
934	NYSE	TY	Thu, Feb 8, 1996	24.00	24.13	23.88	24.13
933	NYSE	TY	Wed, Feb 7, 1996	24.00	24.13	23.88	24.00
932	NYSE	TY	Tue, Feb 6, 1996	24.00	24.13	23.88	24.00
931	NYSE	TY	Mon, Feb 5, 1996	23.88	24.00	23.75	24.00
930	NYSE	TY	Fri, Feb 2, 1996	23.75	23.88	23.75	23.75
929	NYSE	TY	Thu, Feb 1, 1996	23.63	23.75	23.63	23.75
928	NYSE	TY	Wed, Jan 31, 1996	23.63	23.75	23.50	23.75
927	NYSE	TY	Tue, Jan 30, 1996	23.38	23.63	23.38	23.63
926	NYSE	TY	Mon, Jan 29, 1996	23.38	23.50	23.25	23.25
925	NYSE	TY	Fri, Jan 26, 1996	23.25	23.38	23.25	23.38
924	NYSE	TY	Thu, Jan 25, 1996	23.25	23.50	23.25	23.38
923	NYSE	TY	Wed, Jan 24, 1996	23.00	23.25	23.00	23.25
922	NYSE	TY	Tue, Jan 23, 1996	23.13	23.13	23.00	23.13
921	NYSE	TY	Mon, Jan 22, 1996	23.13	23.13	23.00	23.13
920	NYSE	TY	Fri, Jan 19, 1996	22.88	23.25	22.88	23.13
919	NYSE	TY	Thu, Jan 18, 1996	22.75	23.13	22.75	23.00
918	NYSE	TY	Wed, Jan 17, 1996	22.75	22.88	22.75	22.88
917	NYSE	TY	Tue, Jan 16, 1996	22.75	23.00	22.63	23.00
916	NYSE	TY	Mon, Jan 15, 1996	22.63	22.75	22.63	22.75
915	NYSE	TY	Fri, Jan 12, 1996	22.75	22.88	22.63	22.75
914	NYSE	TY	Thu, Jan 11, 1996	22.63	22.88	22.63	22.88
913	NYSE	TY	Wed, Jan 10, 1996	23.25	23.25	22.63	22.63
912	NYSE	TY	Tue, Jan 9, 1996	23.38	23.38	23.13	23.25
911	NYSE	TY	Mon, Jan 8, 1996	23.25	23.38	23.25	23.25
910	NYSE	TY	Fri, Jan 5, 1996	23.25	23.38	23.13	23.38
909	NYSE	TY	Thu, Jan 4, 1996	23.25	23.50	23.13	23.25
908	NYSE	TY	Wed, Jan 3, 1996	23.13	23.38	23.13	23.25
907	NYSE	TY	Tue, Jan 2, 1996	22.88	23.25	22.88	23.25
906	NYSE	TY	Fri, Dec 29, 1995	22.75	22.75	22.63	22.63
905	NYSE	TY	Thu, Dec 28, 1995	22.75	22.88	22.63	22.75
904	NYSE	TY	Wed, Dec 27, 1995	22.75	22.88	22.63	22.75
903	NYSE	TY	Tue, Dec 26, 1995	22.63	22.88	22.63	22.88
902	NYSE	TY	Fri, Dec 22, 1995	22.63	22.63	22.50	22.63
901	NYSE	TY	Thu, Dec 21, 1995	22.50	22.75	22.50	22.75
900	NYSE	TY	Wed, Dec 20, 1995	22.50	22.63	22.50	22.50
899	NYSE	TY	Tue, Dec 19, 1995	22.50	22.63	22.25	22.38
898	NYSE	TY	Mon, Dec 18, 1995	22.75	22.75	22.50	22.50
897	NYSE	TY	Fri, Dec 15, 1995	23.00	23.00	22.88	22.88
896	NYSE	TY	Thu, Dec 14, 1995	23.00	23.00	22.88	22.88
895	NYSE	TY	Wed, Dec 13, 1995	22.75	23.00	22.50	23.00
894	NYSE	TY	Tue, Dec 12, 1995	22.88	22.88	22.63	22.88
893	NYSE	TY	Mon, Dec 11, 1995	23.00	23.00	22.88	22.88
892	NYSE	TY	Fri, Dec 8, 1995	23.00	23.13	22.88	23.00
891	NYSE	TY	Thu, Dec 7, 1995	23.13	23.13	23.00	23.00
890	NYSE	TY	Wed, Dec 6, 1995	22.88	23.13	22.75	23.13
889	NYSE	TY	Tue, Dec 5, 1995	24.75	25.00	24.75	24.88
888	NYSE	TY	Mon, Dec 4, 1995	24.50	24.75	24.50	24.75
887	NYSE	TY	Fri, Dec 1, 1995	24.38	24.63	24.38	24.63
886	NYSE	TY	Thu, Nov 30, 1995	24.38	24.50	24.25	24.38
885	NYSE	TY	Wed, Nov 29, 1995	24.25	24.38	24.13	24.25
884	NYSE	TY	Tue, Nov 28, 1995	24.13	24.25	24.13	24.13
883	NYSE	TY	Mon, Nov 27, 1995	24.13	24.25	24.13	24.13
882	NYSE	TY	Fri, Nov 24, 1995	24.00	24.13	24.00	24.00
881	NYSE	TY	Wed, Nov 22, 1995	24.13	24.13	24.00	24.13
880	NYSE	TY	Tue, Nov 21, 1995	24.00	24.13	24.00	24.13
879	NYSE	TY	Mon, Nov 20, 1995	23.88	24.13	23.88	24.00
878	NYSE	TY	Fri, Nov 17, 1995	23.75	24.00	23.75	23.88
877	NYSE	TY	Thu, Nov 16, 1995	23.63	23.88	23.63	23.88
876	NYSE	TY	Wed, Nov 15, 1995	23.50	23.75	23.50	23.63
875	NYSE	TY	Tue, Nov 14, 1995	23.50	23.50	23.38	23.50
874	NYSE	TY	Mon, Nov 13, 1995	23.38	23.63	23.38	23.38
873	NYSE	TY	Fri, Nov 10, 1995	23.38	23.63	23.38	23.50
872	NYSE	TY	Thu, Nov 9, 1995	23.38	23.50	23.38	23.38
871	NYSE	TY	Wed, Nov 8, 1995	23.38	23.50	23.25	23.38
870	NYSE	TY	Tue, Nov 7, 1995	23.50	23.50	23.25	23.38
869	NYSE	TY	Mon, Nov 6, 1995	23.25	23.50	23.25	23.50
868	NYSE	TY	Fri, Nov 3, 1995	23.25	23.38	23.13	23.38
867	NYSE	TY	Thu, Nov 2, 1995	23.13	23.38	23.13	23.13
866	NYSE	TY	Wed, Nov 1, 1995	22.88	23.13	22.75	23.00
865	NYSE	TY	Tue, Oct 31, 1995	22.88	23.00	22.88	22.88
864	NYSE	TY	Mon, Oct 30, 1995	22.88	22.88	22.75	22.75
863	NYSE	TY	Fri, Oct 27, 1995	22.63	22.75	22.50	22.75
862	NYSE	TY	Thu, Oct 26, 1995	22.88	23.00	22.63	22.75
861	NYSE	TY	Wed, Oct 25, 1995	23.25	23.25	22.88	22.88
860	NYSE	TY	Tue, Oct 24, 1995	23.13	23.25	23.00	23.13
859	NYSE	TY	Mon, Oct 23, 1995	23.25	23.25	23.00	23.13
858	NYSE	TY	Fri, Oct 20, 1995	23.25	23.38	23.25	23.25
857	NYSE	TY	Thu, Oct 19, 1995	23.38	23.38	23.25	23.38
856	NYSE	TY	Wed, Oct 18, 1995	23.38	23.50	23.38	23.38
855	NYSE	TY	Tue, Oct 17, 1995	23.25	23.38	23.25	23.38
854	NYSE	TY	Mon, Oct 16, 1995	23.25	23.38	23.25	23.25
853	NYSE	TY	Fri, Oct 13, 1995	23.00	23.38	23.00	23.25
852	NYSE	TY	Thu, Oct 12, 1995	22.88	23.13	22.88	23.00
851	NYSE	TY	Wed, Oct 11, 1995	23.00	23.00	22.88	22.88
850	NYSE	TY	Tue, Oct 10, 1995	23.00	23.00	22.63	23.00
849	NYSE	TY	Mon, Oct 9, 1995	23.25	23.38	23.00	23.13
848	NYSE	TY	Fri, Oct 6, 1995	23.25	23.38	23.25	23.25
847	NYSE	TY	Thu, Oct 5, 1995	23.38	23.38	23.25	23.38
846	NYSE	TY	Wed, Oct 4, 1995	23.38	23.38	23.25	23.25
845	NYSE	TY	Tue, Oct 3, 1995	23.50	23.50	23.25	23.25
844	NYSE	TY	Mon, Oct 2, 1995	23.63	23.63	23.38	23.38
843	NYSE	TY	Fri, Sep 29, 1995	23.50	23.63	23.50	23.50
842	NYSE	TY	Thu, Sep 28, 1995	23.25	23.50	23.25	23.50
841	NYSE	TY	Wed, Sep 27, 1995	23.38	23.38	23.13	23.25
840	NYSE	TY	Tue, Sep 26, 1995	23.38	23.63	23.38	23.50
839	NYSE	TY	Mon, Sep 25, 1995	23.63	23.63	23.38	23.38
838	NYSE	TY	Fri, Sep 22, 1995	23.63	23.63	23.50	23.50
837	NYSE	TY	Thu, Sep 21, 1995	23.75	23.75	23.63	23.75
836	NYSE	TY	Wed, Sep 20, 1995	23.75	23.75	23.63	23.75
835	NYSE	TY	Tue, Sep 19, 1995	23.75	23.88	23.75	23.75
834	NYSE	TY	Mon, Sep 18, 1995	23.75	23.88	23.75	23.88
833	NYSE	TY	Fri, Sep 15, 1995	23.88	24.00	23.75	23.75
832	NYSE	TY	Thu, Sep 14, 1995	23.75	24.00	23.63	24.00
831	NYSE	TY	Wed, Sep 13, 1995	23.75	23.75	23.63	23.63
830	NYSE	TY	Tue, Sep 12, 1995	23.75	23.75	23.63	23.63
829	NYSE	TY	Mon, Sep 11, 1995	23.38	23.63	23.38	23.50
828	NYSE	TY	Fri, Sep 8, 1995	23.50	23.63	23.38	23.50
827	NYSE	TY	Thu, Sep 7, 1995	23.50	23.63	23.38	23.50
826	NYSE	TY	Wed, Sep 6, 1995	23.63	23.63	23.50	23.50
825	NYSE	TY	Tue, Sep 5, 1995	23.13	23.50	23.13	23.50
824	NYSE	TY	Fri, Sep 1, 1995	23.13	23.25	23.13	23.25
823	NYSE	TY	Thu, Aug 31, 1995	23.13	23.25	23.00	23.25
822	NYSE	TY	Wed, Aug 30, 1995	23.13	23.13	23.00	23.13
821	NYSE	TY	Tue, Aug 29, 1995	23.13	23.13	22.88	23.00
820	NYSE	TY	Mon, Aug 28, 1995	23.13	23.25	23.00	23.13
819	NYSE	TY	Fri, Aug 25, 1995	22.88	23.13	22.88	23.00
818	NYSE	TY	Thu, Aug 24, 1995	23.00	23.13	22.88	22.88
817	NYSE	TY	Wed, Aug 23, 1995	22.88	23.13	22.88	23.00
816	NYSE	TY	Tue, Aug 22, 1995	23.00	23.00	22.88	22.88
815	NYSE	TY	Mon, Aug 21, 1995	23.00	23.00	22.88	22.88
814	NYSE	TY	Fri, Aug 18, 1995	22.88	22.88	22.75	22.88
813	NYSE	TY	Thu, Aug 17, 1995	22.75	23.00	22.75	22.75
812	NYSE	TY	Wed, Aug 16, 1995	22.75	22.88	22.63	22.75
811	NYSE	TY	Tue, Aug 15, 1995	22.75	22.75	22.63	22.63
810	NYSE	TY	Mon, Aug 14, 1995	22.75	22.88	22.63	22.63
809	NYSE	TY	Fri, Aug 11, 1995	22.88	23.00	22.75	22.88
808	NYSE	TY	Thu, Aug 10, 1995	23.00	23.13	22.88	23.00
807	NYSE	TY	Wed, Aug 9, 1995	23.00	23.13	23.00	23.00
806	NYSE	TY	Tue, Aug 8, 1995	22.88	23.13	22.88	23.00
805	NYSE	TY	Mon, Aug 7, 1995	22.88	23.00	22.75	22.88
804	NYSE	TY	Fri, Aug 4, 1995	22.88	23.00	22.75	22.75
803	NYSE	TY	Thu, Aug 3, 1995	22.88	22.88	22.75	22.88
802	NYSE	TY	Wed, Aug 2, 1995	23.00	23.25	23.00	23.00
801	NYSE	TY	Tue, Aug 1, 1995	23.25	23.25	22.88	23.00
800	NYSE	TY	Mon, Jul 31, 1995	23.13	23.25	23.13	23.25
799	NYSE	TY	Fri, Jul 28, 1995	23.25	23.25	23.00	23.25
798	NYSE	TY	Thu, Jul 27, 1995	23.38	23.50	23.13	23.25
797	NYSE	TY	Wed, Jul 26, 1995	23.25	23.38	23.13	23.38
796	NYSE	TY	Tue, Jul 25, 1995	23.00	23.25	23.00	23.25
795	NYSE	TY	Mon, Jul 24, 1995	23.00	23.13	22.88	23.13
794	NYSE	TY	Fri, Jul 21, 1995	22.88	23.00	22.75	22.88
793	NYSE	TY	Thu, Jul 20, 1995	22.63	22.88	22.50	22.88
792	NYSE	TY	Wed, Jul 19, 1995	23.00	23.00	22.38	22.50
791	NYSE	TY	Tue, Jul 18, 1995	23.38	23.38	23.00	23.13
790	NYSE	TY	Mon, Jul 17, 1995	23.25	23.38	23.25	23.38
789	NYSE	TY	Fri, Jul 14, 1995	23.38	23.38	23.13	23.13
788	NYSE	TY	Thu, Jul 13, 1995	23.25	23.38	23.13	23.25
787	NYSE	TY	Wed, Jul 12, 1995	23.13	23.38	23.13	23.13
786	NYSE	TY	Tue, Jul 11, 1995	23.25	23.38	23.13	23.13
785	NYSE	TY	Mon, Jul 10, 1995	23.25	23.50	23.25	23.25
784	NYSE	TY	Fri, Jul 7, 1995	23.13	23.38	23.00	23.13
783	NYSE	TY	Thu, Jul 6, 1995	22.88	23.13	22.88	23.13
782	NYSE	TY	Wed, Jul 5, 1995	22.88	23.13	22.88	22.88
781	NYSE	TY	Mon, Jul 3, 1995	22.63	22.75	22.63	22.63
780	NYSE	TY	Fri, Jun 30, 1995	22.75	22.75	22.63	22.63
779	NYSE	TY	Thu, Jun 29, 1995	22.75	22.75	22.50	22.75
778	NYSE	TY	Wed, Jun 28, 1995	22.75	22.75	22.63	22.75
777	NYSE	TY	Tue, Jun 27, 1995	22.75	22.88	22.63	22.63
776	NYSE	TY	Mon, Jun 26, 1995	23.00	23.00	22.75	22.75
775	NYSE	TY	Fri, Jun 23, 1995	22.88	23.00	22.88	23.00
774	NYSE	TY	Thu, Jun 22, 1995	22.75	23.00	22.63	22.88
773	NYSE	TY	Wed, Jun 21, 1995	22.75	22.88	22.63	22.63
772	NYSE	TY	Tue, Jun 20, 1995	22.88	23.00	22.88	22.88
771	NYSE	TY	Mon, Jun 19, 1995	22.75	23.00	22.63	23.00
770	NYSE	TY	Fri, Jun 16, 1995	22.63	22.63	22.63	22.63
769	NYSE	TY	Thu, Jun 15, 1995	22.50	22.75	22.50	22.63
768	NYSE	TY	Wed, Jun 14, 1995	22.50	22.63	22.38	22.63
767	NYSE	TY	Tue, Jun 13, 1995	22.63	22.63	22.50	22.63
766	NYSE	TY	Mon, Jun 12, 1995	22.38	22.50	22.38	22.50
765	NYSE	TY	Fri, Jun 9, 1995	22.50	22.63	22.25	22.25
764	NYSE	TY	Thu, Jun 8, 1995	22.63	22.63	22.50	22.50
763	NYSE	TY	Wed, Jun 7, 1995	22.50	22.63	22.50	22.63
762	NYSE	TY	Tue, Jun 6, 1995	22.38	22.63	22.38	22.63
761	NYSE	TY	Mon, Jun 5, 1995	22.50	22.50	22.38	22.38
760	NYSE	TY	Fri, Jun 2, 1995	22.38	22.50	22.25	22.38
759	NYSE	TY	Thu, Jun 1, 1995	22.25	22.38	22.25	22.25
758	NYSE	TY	Wed, May 31, 1995	22.13	22.38	22.00	22.38
757	NYSE	TY	Tue, May 30, 1995	22.13	22.25	22.00	22.13
756	NYSE	TY	Fri, May 26, 1995	22.25	22.25	21.88	22.00
755	NYSE	TY	Thu, May 25, 1995	22.25	22.38	22.25	22.38
754	NYSE	TY	Wed, May 24, 1995	22.25	22.38	22.25	22.38
753	NYSE	TY	Tue, May 23, 1995	22.13	22.25	22.00	22.13
752	NYSE	TY	Mon, May 22, 1995	21.88	22.13	21.88	22.13
751	NYSE	TY	Fri, May 19, 1995	22.00	22.13	21.75	21.88
750	NYSE	TY	Thu, May 18, 1995	22.38	22.50	22.13	22.13
749	NYSE	TY	Wed, May 17, 1995	22.75	22.75	22.38	22.38
748	NYSE	TY	Tue, May 16, 1995	22.63	22.75	22.63	22.63
747	NYSE	TY	Mon, May 15, 1995	22.63	22.75	22.50	22.75
746	NYSE	TY	Fri, May 12, 1995	22.50	22.63	22.50	22.50
745	NYSE	TY	Thu, May 11, 1995	22.38	22.63	22.38	22.63
744	NYSE	TY	Wed, May 10, 1995	22.25	22.38	22.25	22.38
743	NYSE	TY	Tue, May 9, 1995	22.38	22.38	22.25	22.38
742	NYSE	TY	Mon, May 8, 1995	22.25	22.25	22.13	22.25
741	NYSE	TY	Fri, May 5, 1995	22.25	22.38	22.13	22.25
740	NYSE	TY	Thu, May 4, 1995	22.13	22.38	22.00	22.25
739	NYSE	TY	Wed, May 3, 1995	21.75	22.13	21.75	22.13
738	NYSE	TY	Tue, May 2, 1995	21.63	21.88	21.63	21.75
737	NYSE	TY	Mon, May 1, 1995	21.63	21.75	21.50	21.75
736	NYSE	TY	Fri, Apr 28, 1995	21.63	21.75	21.50	21.63
735	NYSE	TY	Thu, Apr 27, 1995	21.75	21.75	21.63	21.63
734	NYSE	TY	Wed, Apr 26, 1995	21.75	21.75	21.50	21.63
733	NYSE	TY	Tue, Apr 25, 1995	21.75	21.88	21.63	21.75
732	NYSE	TY	Mon, Apr 24, 1995	21.63	21.75	21.50	21.75
731	NYSE	TY	Fri, Apr 21, 1995	21.63	21.63	21.50	21.50
730	NYSE	TY	Thu, Apr 20, 1995	21.50	21.63	21.38	21.50
729	NYSE	TY	Wed, Apr 19, 1995	21.50	21.63	21.50	21.63
728	NYSE	TY	Tue, Apr 18, 1995	21.25	21.50	21.25	21.50
727	NYSE	TY	Mon, Apr 17, 1995	21.25	21.38	21.13	21.13
726	NYSE	TY	Thu, Apr 13, 1995	21.13	21.38	21.13	21.13
725	NYSE	TY	Wed, Apr 12, 1995	21.13	21.25	21.13	21.25
724	NYSE	TY	Tue, Apr 11, 1995	21.25	21.25	21.00	21.13
723	NYSE	TY	Mon, Apr 10, 1995	21.00	21.25	21.00	21.25
722	NYSE	TY	Fri, Apr 7, 1995	21.00	21.13	21.00	21.13
721	NYSE	TY	Thu, Apr 6, 1995	21.00	21.13	21.00	21.00
720	NYSE	TY	Wed, Apr 5, 1995	21.00	21.25	21.00	21.00
719	NYSE	TY	Tue, Apr 4, 1995	21.00	21.25	21.00	21.13
718	NYSE	TY	Mon, Apr 3, 1995	20.88	21.00	20.88	20.88
717	NYSE	TY	Fri, Mar 31, 1995	20.88	21.00	20.75	21.00
716	NYSE	TY	Thu, Mar 30, 1995	21.00	21.00	20.88	20.88
715	NYSE	TY	Wed, Mar 29, 1995	21.00	21.13	21.00	21.00
714	NYSE	TY	Tue, Mar 28, 1995	21.00	21.00	20.88	21.00
713	NYSE	TY	Mon, Mar 27, 1995	20.88	21.00	20.88	21.00
712	NYSE	TY	Fri, Mar 24, 1995	20.75	20.88	20.75	20.75
711	NYSE	TY	Thu, Mar 23, 1995	20.75	20.88	20.63	20.75
710	NYSE	TY	Wed, Mar 22, 1995	20.75	20.88	20.63	20.75
709	NYSE	TY	Tue, Mar 21, 1995	20.75	20.88	20.63	20.88
708	NYSE	TY	Mon, Mar 20, 1995	20.75	20.88	20.63	20.88
707	NYSE	TY	Fri, Mar 17, 1995	20.75	20.88	20.75	20.88
706	NYSE	TY	Thu, Mar 16, 1995	20.63	21.00	20.63	20.75
705	NYSE	TY	Wed, Mar 15, 1995	20.63	20.75	20.50	20.63
704	NYSE	TY	Tue, Mar 14, 1995	20.63	20.75	20.50	20.63
703	NYSE	TY	Mon, Mar 13, 1995	20.63	20.63	20.50	20.50
702	NYSE	TY	Fri, Mar 10, 1995	20.50	20.75	20.50	20.63
701	NYSE	TY	Thu, Mar 9, 1995	20.63	20.63	20.50	20.63
700	NYSE	TY	Wed, Mar 8, 1995	20.63	20.75	20.50	20.50
699	NYSE	TY	Tue, Mar 7, 1995	20.63	20.63	20.50	20.63
698	NYSE	TY	Mon, Mar 6, 1995	20.50	20.63	20.50	20.63
697	NYSE	TY	Fri, Mar 3, 1995	20.63	20.75	20.50	20.50
696	NYSE	TY	Thu, Mar 2, 1995	20.75	20.75	20.63	20.75
695	NYSE	TY	Wed, Mar 1, 1995	20.75	20.88	20.75	20.75
694	NYSE	TY	Tue, Feb 28, 1995	20.75	20.88	20.63	20.88
693	NYSE	TY	Mon, Feb 27, 1995	20.88	20.88	20.75	20.75
692	NYSE	TY	Fri, Feb 24, 1995	20.88	20.88	20.75	20.88
691	NYSE	TY	Thu, Feb 23, 1995	20.88	20.88	20.75	20.75
690	NYSE	TY	Wed, Feb 22, 1995	20.75	20.88	20.75	20.75
689	NYSE	TY	Tue, Feb 21, 1995	20.75	20.88	20.63	20.88
688	NYSE	TY	Fri, Feb 17, 1995	20.75	20.88	20.75	20.75
687	NYSE	TY	Thu, Feb 16, 1995	20.75	20.75	20.63	20.63
686	NYSE	TY	Wed, Feb 15, 1995	20.38	20.88	20.38	20.88
685	NYSE	TY	Tue, Feb 14, 1995	20.50	20.50	20.38	20.38
684	NYSE	TY	Mon, Feb 13, 1995	20.50	20.50	20.00	20.38
683	NYSE	TY	Fri, Feb 10, 1995	20.63	20.63	20.38	20.50
682	NYSE	TY	Thu, Feb 9, 1995	20.38	20.63	20.38	20.63
681	NYSE	TY	Wed, Feb 8, 1995	20.38	20.50	20.38	20.50
680	NYSE	TY	Tue, Feb 7, 1995	20.38	20.50	20.38	20.38
679	NYSE	TY	Mon, Feb 6, 1995	20.38	20.38	20.25	20.38
678	NYSE	TY	Fri, Feb 3, 1995	20.13	20.38	20.13	20.38
677	NYSE	TY	Thu, Feb 2, 1995	20.13	20.25	20.13	20.13
676	NYSE	TY	Wed, Feb 1, 1995	20.25	20.25	20.13	20.13
675	NYSE	TY	Tue, Jan 31, 1995	20.13	20.25	20.13	20.25
674	NYSE	TY	Mon, Jan 30, 1995	20.38	20.38	20.13	20.13
673	NYSE	TY	Fri, Jan 27, 1995	20.38	20.38	20.13	20.25
672	NYSE	TY	Thu, Jan 26, 1995	20.25	20.25	20.13	20.25
671	NYSE	TY	Wed, Jan 25, 1995	20.13	20.25	20.13	20.25
670	NYSE	TY	Tue, Jan 24, 1995	20.13	20.25	20.00	20.00
669	NYSE	TY	Mon, Jan 23, 1995	20.25	20.25	20.13	20.25
668	NYSE	TY	Fri, Jan 20, 1995	20.25	20.38	20.25	20.25
667	NYSE	TY	Thu, Jan 19, 1995	20.25	20.38	20.25	20.38
666	NYSE	TY	Wed, Jan 18, 1995	20.38	20.38	20.25	20.38
665	NYSE	TY	Tue, Jan 17, 1995	20.25	20.50	20.13	20.25
664	NYSE	TY	Mon, Jan 16, 1995	20.13	20.25	20.00	20.25
663	NYSE	TY	Fri, Jan 13, 1995	20.00	20.13	20.00	20.13
662	NYSE	TY	Thu, Jan 12, 1995	20.13	20.13	20.00	20.13
661	NYSE	TY	Wed, Jan 11, 1995	20.00	20.13	20.00	20.13
660	NYSE	TY	Tue, Jan 10, 1995	20.13	20.13	20.00	20.00
659	NYSE	TY	Mon, Jan 9, 1995	20.00	20.13	20.00	20.00
658	NYSE	TY	Fri, Jan 6, 1995	20.00	20.13	19.88	20.13
657	NYSE	TY	Thu, Jan 5, 1995	20.00	20.00	19.88	20.00
656	NYSE	TY	Wed, Jan 4, 1995	20.00	20.00	19.88	20.00
655	NYSE	TY	Tue, Jan 3, 1995	20.00	20.00	19.88	20.00
654	NYSE	TY	Fri, Dec 30, 1994	19.88	20.00	19.75	19.88
653	NYSE	TY	Thu, Dec 29, 1994	19.88	20.00	19.75	19.88
652	NYSE	TY	Wed, Dec 28, 1994	20.00	20.13	19.88	19.88
651	NYSE	TY	Tue, Dec 27, 1994	20.00	20.25	20.00	20.00
650	NYSE	TY	Fri, Dec 23, 1994	20.00	20.13	20.00	20.00
649	NYSE	TY	Thu, Dec 22, 1994	20.13	20.25	20.00	20.13
648	NYSE	TY	Wed, Dec 21, 1994	20.25	20.25	19.88	20.00
647	NYSE	TY	Tue, Dec 20, 1994	20.13	20.38	20.13	20.13
646	NYSE	TY	Mon, Dec 19, 1994	19.88	20.13	19.88	20.13
645	NYSE	TY	Fri, Dec 16, 1994	20.25	20.25	19.88	19.88
644	NYSE	TY	Thu, Dec 15, 1994	20.13	20.25	20.13	20.13
643	NYSE	TY	Wed, Dec 14, 1994	20.00	20.13	20.00	20.13
642	NYSE	TY	Tue, Dec 13, 1994	19.75	20.13	19.75	20.00
641	NYSE	TY	Mon, Dec 12, 1994	19.88	20.00	19.75	19.88
640	NYSE	TY	Fri, Dec 9, 1994	20.13	20.25	20.00	20.25
639	NYSE	TY	Thu, Dec 8, 1994	20.38	20.50	20.00	20.13
638	NYSE	TY	Wed, Dec 7, 1994	20.50	20.63	20.38	20.38
637	NYSE	TY	Tue, Dec 6, 1994	20.50	20.63	20.50	20.63
636	NYSE	TY	Mon, Dec 5, 1994	20.63	20.63	20.38	20.50
635	NYSE	TY	Fri, Dec 2, 1994	20.13	20.63	20.00	20.50
634	NYSE	TY	Thu, Dec 1, 1994	22.13	22.25	22.00	22.13
633	NYSE	TY	Wed, Nov 30, 1994	22.00	22.13	22.00	22.00
632	NYSE	TY	Tue, Nov 29, 1994	21.88	22.00	21.75	21.88
631	NYSE	TY	Mon, Nov 28, 1994	21.75	21.88	21.75	21.88
630	NYSE	TY	Fri, Nov 25, 1994	21.63	22.00	21.63	21.75
629	NYSE	TY	Wed, Nov 23, 1994	21.75	21.75	21.63	21.75
628	NYSE	TY	Tue, Nov 22, 1994	22.13	22.13	21.75	21.88
627	NYSE	TY	Mon, Nov 21, 1994	22.00	22.13	22.00	22.00
626	NYSE	TY	Fri, Nov 18, 1994	22.25	22.25	21.88	22.00
625	NYSE	TY	Thu, Nov 17, 1994	22.13	22.25	22.13	22.25
624	NYSE	TY	Wed, Nov 16, 1994	22.38	22.38	22.13	22.25
623	NYSE	TY	Tue, Nov 15, 1994	22.25	22.38	22.25	22.38
622	NYSE	TY	Mon, Nov 14, 1994	22.13	22.38	22.13	22.25
621	NYSE	TY	Fri, Nov 11, 1994	22.13	22.25	22.13	22.13
620	NYSE	TY	Thu, Nov 10, 1994	22.13	22.25	22.13	22.25
619	NYSE	TY	Wed, Nov 9, 1994	22.25	22.38	22.13	22.25
618	NYSE	TY	Tue, Nov 8, 1994	22.13	22.25	22.13	22.25
617	NYSE	TY	Mon, Nov 7, 1994	22.25	22.25	22.13	22.13
616	NYSE	TY	Fri, Nov 4, 1994	22.13	22.38	22.00	22.13
615	NYSE	TY	Thu, Nov 3, 1994	22.13	22.25	22.13	22.13
614	NYSE	TY	Wed, Nov 2, 1994	22.25	22.38	22.25	22.25
613	NYSE	TY	Tue, Nov 1, 1994	22.38	22.38	22.13	22.25
612	NYSE	TY	Mon, Oct 31, 1994	22.63	22.63	22.25	22.38
611	NYSE	TY	Fri, Oct 28, 1994	22.38	22.63	22.38	22.63
610	NYSE	TY	Thu, Oct 27, 1994	22.13	22.38	22.13	22.38
609	NYSE	TY	Wed, Oct 26, 1994	22.13	22.25	22.13	22.13
608	NYSE	TY	Tue, Oct 25, 1994	22.13	22.25	22.13	22.13
607	NYSE	TY	Mon, Oct 24, 1994	22.38	22.50	22.13	22.25
606	NYSE	TY	Fri, Oct 21, 1994	22.50	22.50	22.25	22.38
605	NYSE	TY	Thu, Oct 20, 1994	22.63	22.63	22.38	22.38
604	NYSE	TY	Wed, Oct 19, 1994	22.38	22.75	22.25	22.63
603	NYSE	TY	Tue, Oct 18, 1994	22.50	22.63	22.38	22.38
602	NYSE	TY	Mon, Oct 17, 1994	22.25	22.50	22.25	22.50
601	NYSE	TY	Fri, Oct 14, 1994	22.25	22.38	22.25	22.25
600	NYSE	TY	Thu, Oct 13, 1994	22.38	22.50	22.38	22.38
599	NYSE	TY	Wed, Oct 12, 1994	22.38	22.38	22.25	22.25
598	NYSE	TY	Tue, Oct 11, 1994	22.25	22.50	22.25	22.50
597	NYSE	TY	Mon, Oct 10, 1994	22.13	22.25	22.00	22.13
596	NYSE	TY	Fri, Oct 7, 1994	21.88	22.13	21.88	22.00
595	NYSE	TY	Thu, Oct 6, 1994	22.00	22.00	21.75	21.75
594	NYSE	TY	Wed, Oct 5, 1994	22.13	22.13	21.75	21.88
593	NYSE	TY	Tue, Oct 4, 1994	22.50	22.50	22.13	22.25
592	NYSE	TY	Mon, Oct 3, 1994	22.25	22.38	22.25	22.25
591	NYSE	TY	Fri, Sep 30, 1994	22.38	22.38	22.25	22.25
590	NYSE	TY	Thu, Sep 29, 1994	22.25	22.38	22.13	22.25
589	NYSE	TY	Wed, Sep 28, 1994	22.13	22.38	22.13	22.25
588	NYSE	TY	Tue, Sep 27, 1994	22.25	22.38	22.13	22.13
587	NYSE	TY	Mon, Sep 26, 1994	22.25	22.38	22.25	22.38
586	NYSE	TY	Fri, Sep 23, 1994	22.50	22.50	22.25	22.25
585	NYSE	TY	Thu, Sep 22, 1994	22.63	22.63	22.50	22.50
584	NYSE	TY	Wed, Sep 21, 1994	22.63	22.75	22.50	22.50
583	NYSE	TY	Tue, Sep 20, 1994	22.63	22.75	22.50	22.75
582	NYSE	TY	Mon, Sep 19, 1994	22.75	22.75	22.63	22.75
581	NYSE	TY	Fri, Sep 16, 1994	23.00	23.00	22.88	23.00
580	NYSE	TY	Thu, Sep 15, 1994	22.75	23.00	22.75	23.00
579	NYSE	TY	Wed, Sep 14, 1994	23.00	23.00	22.75	22.88
578	NYSE	TY	Tue, Sep 13, 1994	23.00	23.13	22.88	23.00
577	NYSE	TY	Mon, Sep 12, 1994	22.88	23.00	22.88	23.00
576	NYSE	TY	Fri, Sep 9, 1994	23.00	23.00	22.75	23.00
575	NYSE	TY	Thu, Sep 8, 1994	23.00	23.13	23.00	23.13
574	NYSE	TY	Wed, Sep 7, 1994	23.00	23.13	23.00	23.13
573	NYSE	TY	Tue, Sep 6, 1994	23.25	23.25	23.13	23.13
572	NYSE	TY	Fri, Sep 2, 1994	23.25	23.25	23.13	23.13
571	NYSE	TY	Thu, Sep 1, 1994	23.25	23.38	23.00	23.13
570	NYSE	TY	Wed, Aug 31, 1994	23.25	23.38	23.25	23.38
569	NYSE	TY	Tue, Aug 30, 1994	23.38	23.38	23.25	23.38
568	NYSE	TY	Mon, Aug 29, 1994	23.38	23.63	23.38	23.38
567	NYSE	TY	Fri, Aug 26, 1994	23.13	23.50	23.13	23.38
566	NYSE	TY	Thu, Aug 25, 1994	23.25	23.25	23.00	23.13
565	NYSE	TY	Wed, Aug 24, 1994	23.00	23.25	23.00	23.25
564	NYSE	TY	Tue, Aug 23, 1994	22.88	23.13	22.75	23.13
563	NYSE	TY	Mon, Aug 22, 1994	22.88	23.00	22.88	23.00
562	NYSE	TY	Fri, Aug 19, 1994	22.75	23.00	22.75	23.00
561	NYSE	TY	Thu, Aug 18, 1994	22.63	23.00	22.63	22.75
560	NYSE	TY	Wed, Aug 17, 1994	22.63	22.88	22.63	22.75
559	NYSE	TY	Tue, Aug 16, 1994	22.38	22.75	22.38	22.63
558	NYSE	TY	Mon, Aug 15, 1994	22.50	22.50	22.38	22.38
557	NYSE	TY	Fri, Aug 12, 1994	22.38	22.50	22.38	22.38
556	NYSE	TY	Thu, Aug 11, 1994	22.38	22.50	22.25	22.25
555	NYSE	TY	Wed, Aug 10, 1994	22.50	22.50	22.38	22.38
554	NYSE	TY	Tue, Aug 9, 1994	22.50	22.63	22.38	22.50
553	NYSE	TY	Mon, Aug 8, 1994	22.38	22.63	22.38	22.50
552	NYSE	TY	Fri, Aug 5, 1994	22.50	22.50	22.38	22.38
551	NYSE	TY	Thu, Aug 4, 1994	22.50	22.63	22.50	22.50
550	NYSE	TY	Wed, Aug 3, 1994	22.63	22.63	22.50	22.50
549	NYSE	TY	Tue, Aug 2, 1994	22.50	22.75	22.50	22.75
548	NYSE	TY	Mon, Aug 1, 1994	22.50	22.63	22.38	22.63
547	NYSE	TY	Fri, Jul 29, 1994	22.25	22.50	22.25	22.38
546	NYSE	TY	Thu, Jul 28, 1994	22.25	22.38	22.25	22.38
545	NYSE	TY	Wed, Jul 27, 1994	22.25	22.38	22.25	22.25
544	NYSE	TY	Tue, Jul 26, 1994	22.25	22.38	22.25	22.38
543	NYSE	TY	Mon, Jul 25, 1994	22.38	22.38	22.25	22.25
542	NYSE	TY	Fri, Jul 22, 1994	22.25	22.50	22.25	22.38
541	NYSE	TY	Thu, Jul 21, 1994	22.38	22.50	22.25	22.38
540	NYSE	TY	Wed, Jul 20, 1994	22.38	22.50	22.38	22.50
539	NYSE	TY	Tue, Jul 19, 1994	22.38	22.50	22.38	22.50
538	NYSE	TY	Mon, Jul 18, 1994	22.25	22.50	22.25	22.50
537	NYSE	TY	Fri, Jul 15, 1994	22.38	22.50	22.25	22.38
536	NYSE	TY	Thu, Jul 14, 1994	22.25	22.50	22.25	22.38
535	NYSE	TY	Wed, Jul 13, 1994	22.13	22.25	22.13	22.13
534	NYSE	TY	Tue, Jul 12, 1994	22.25	22.25	22.13	22.13
533	NYSE	TY	Mon, Jul 11, 1994	22.25	22.38	22.13	22.25
532	NYSE	TY	Fri, Jul 8, 1994	22.25	22.25	22.13	22.25
531	NYSE	TY	Thu, Jul 7, 1994	22.13	22.25	22.13	22.13
530	NYSE	TY	Wed, Jul 6, 1994	22.13	22.25	22.13	22.13
529	NYSE	TY	Tue, Jul 5, 1994	22.13	22.25	22.00	22.25
528	NYSE	TY	Fri, Jul 1, 1994	22.00	22.13	22.00	22.13
527	NYSE	TY	Thu, Jun 30, 1994	22.25	22.25	22.00	22.00
526	NYSE	TY	Wed, Jun 29, 1994	22.00	22.25	22.00	22.25
525	NYSE	TY	Tue, Jun 28, 1994	22.13	22.13	22.00	22.00
524	NYSE	TY	Mon, Jun 27, 1994	22.00	22.13	22.00	22.00
523	NYSE	TY	Fri, Jun 24, 1994	22.25	22.38	22.13	22.13
522	NYSE	TY	Thu, Jun 23, 1994	22.63	22.63	22.38	22.38
521	NYSE	TY	Wed, Jun 22, 1994	22.50	22.63	22.38	22.63
520	NYSE	TY	Tue, Jun 21, 1994	22.50	22.50	22.38	22.38
519	NYSE	TY	Mon, Jun 20, 1994	22.75	22.75	22.50	22.63
518	NYSE	TY	Fri, Jun 17, 1994	23.00	23.00	22.88	23.00
517	NYSE	TY	Thu, Jun 16, 1994	23.00	23.13	22.88	23.00
516	NYSE	TY	Wed, Jun 15, 1994	23.13	23.25	23.00	23.13
515	NYSE	TY	Tue, Jun 14, 1994	22.88	23.00	22.75	22.88
514	NYSE	TY	Mon, Jun 13, 1994	22.88	22.88	22.75	22.75
513	NYSE	TY	Fri, Jun 10, 1994	22.88	23.00	22.75	23.00
512	NYSE	TY	Thu, Jun 9, 1994	22.75	22.88	22.75	22.88
511	NYSE	TY	Wed, Jun 8, 1994	22.75	22.88	22.75	22.75
510	NYSE	TY	Tue, Jun 7, 1994	22.75	22.88	22.75	22.88
509	NYSE	TY	Mon, Jun 6, 1994	22.75	22.88	22.63	22.88
508	NYSE	TY	Fri, Jun 3, 1994	22.63	22.75	22.63	22.75
507	NYSE	TY	Thu, Jun 2, 1994	22.50	22.75	22.50	22.63
506	NYSE	TY	Wed, Jun 1, 1994	22.75	22.75	22.38	22.63
505	NYSE	TY	Tue, May 31, 1994	22.50	22.75	22.38	22.75
504	NYSE	TY	Fri, May 27, 1994	22.50	22.50	22.38	22.38
503	NYSE	TY	Thu, May 26, 1994	22.50	22.50	22.38	22.50
502	NYSE	TY	Wed, May 25, 1994	22.50	22.50	22.25	22.50
501	NYSE	TY	Tue, May 24, 1994	22.13	22.38	22.13	22.38
500	NYSE	TY	Mon, May 23, 1994	22.38	22.38	22.13	22.25
499	NYSE	TY	Fri, May 20, 1994	22.38	22.50	22.25	22.38
498	NYSE	TY	Thu, May 19, 1994	22.25	22.63	22.25	22.50
497	NYSE	TY	Wed, May 18, 1994	22.38	22.38	22.13	22.25
496	NYSE	TY	Tue, May 17, 1994	22.00	22.25	22.00	22.13
495	NYSE	TY	Mon, May 16, 1994	22.13	22.13	22.00	22.00
494	NYSE	TY	Fri, May 13, 1994	22.13	22.25	22.00	22.13
493	NYSE	TY	Thu, May 12, 1994	22.38	22.38	22.13	22.25
492	NYSE	TY	Wed, May 11, 1994	22.63	22.63	22.25	22.25
491	NYSE	TY	Tue, May 10, 1994	22.13	22.63	22.13	22.50
490	NYSE	TY	Mon, May 9, 1994	22.25	22.25	22.13	22.25
489	NYSE	TY	Fri, May 6, 1994	22.38	22.50	22.25	22.25
488	NYSE	TY	Thu, May 5, 1994	22.50	22.63	22.50	22.50
487	NYSE	TY	Wed, May 4, 1994	22.63	22.75	22.50	22.50
486	NYSE	TY	Tue, May 3, 1994	22.63	22.88	22.50	22.75
485	NYSE	TY	Mon, May 2, 1994	22.25	22.63	22.25	22.63
484	NYSE	TY	Fri, Apr 29, 1994	22.13	22.38	22.13	22.38
483	NYSE	TY	Thu, Apr 28, 1994	22.38	22.50	22.25	22.25
482	NYSE	TY	Tue, Apr 26, 1994	22.50	22.50	22.25	22.25
481	NYSE	TY	Mon, Apr 25, 1994	22.25	22.38	22.13	22.38
480	NYSE	TY	Fri, Apr 22, 1994	22.50	22.50	22.13	22.13
479	NYSE	TY	Thu, Apr 21, 1994	22.13	22.38	22.00	22.38
478	NYSE	TY	Wed, Apr 20, 1994	22.00	22.13	21.88	22.00
477	NYSE	TY	Tue, Apr 19, 1994	22.00	22.13	22.00	22.13
476	NYSE	TY	Mon, Apr 18, 1994	22.25	22.25	22.00	22.00
475	NYSE	TY	Fri, Apr 15, 1994	22.13	22.25	22.13	22.25
474	NYSE	TY	Thu, Apr 14, 1994	22.00	22.13	22.00	22.13
473	NYSE	TY	Wed, Apr 13, 1994	22.25	22.38	22.13	22.25
472	NYSE	TY	Tue, Apr 12, 1994	22.38	22.50	22.25	22.38
471	NYSE	TY	Mon, Apr 11, 1994	22.13	22.38	22.13	22.38
470	NYSE	TY	Fri, Apr 8, 1994	22.38	22.38	22.13	22.25
469	NYSE	TY	Thu, Apr 7, 1994	22.25	22.25	22.00	22.25
468	NYSE	TY	Wed, Apr 6, 1994	22.13	22.25	22.00	22.25
467	NYSE	TY	Tue, Apr 5, 1994	22.13	22.38	22.00	22.13
466	NYSE	TY	Mon, Apr 4, 1994	21.50	21.88	21.38	21.88
465	NYSE	TY	Thu, Mar 31, 1994	21.88	22.13	21.50	22.00
464	NYSE	TY	Wed, Mar 30, 1994	22.75	22.75	21.50	22.13
463	NYSE	TY	Tue, Mar 29, 1994	23.00	23.00	22.75	22.75
462	NYSE	TY	Mon, Mar 28, 1994	23.25	23.25	22.88	22.88
461	NYSE	TY	Fri, Mar 25, 1994	23.25	23.25	23.13	23.13
460	NYSE	TY	Thu, Mar 24, 1994	23.25	23.38	23.00	23.13
459	NYSE	TY	Wed, Mar 23, 1994	23.38	23.38	23.25	23.38
458	NYSE	TY	Tue, Mar 22, 1994	23.25	23.38	23.13	23.38
457	NYSE	TY	Mon, Mar 21, 1994	23.13	23.25	23.13	23.13
456	NYSE	TY	Fri, Mar 18, 1994	23.25	23.25	23.13	23.25
455	NYSE	TY	Thu, Mar 17, 1994	23.25	23.38	23.00	23.25
454	NYSE	TY	Wed, Mar 16, 1994	23.25	23.38	23.25	23.25
453	NYSE	TY	Tue, Mar 15, 1994	23.25	23.38	23.25	23.25
452	NYSE	TY	Mon, Mar 14, 1994	23.38	23.38	23.25	23.38
451	NYSE	TY	Fri, Mar 11, 1994	23.38	23.50	23.38	23.38
450	NYSE	TY	Thu, Mar 10, 1994	23.50	23.50	23.25	23.50
449	NYSE	TY	Wed, Mar 9, 1994	23.38	23.50	23.25	23.50
448	NYSE	TY	Tue, Mar 8, 1994	23.25	23.50	23.25	23.38
447	NYSE	TY	Mon, Mar 7, 1994	23.25	23.50	23.13	23.25
446	NYSE	TY	Fri, Mar 4, 1994	23.13	23.25	23.00	23.25
445	NYSE	TY	Thu, Mar 3, 1994	23.38	23.38	23.13	23.25
444	NYSE	TY	Wed, Mar 2, 1994	23.50	23.50	23.25	23.38
443	NYSE	TY	Tue, Mar 1, 1994	23.88	23.88	23.63	23.63
442	NYSE	TY	Mon, Feb 28, 1994	23.63	23.88	23.63	23.88
441	NYSE	TY	Fri, Feb 25, 1994	23.75	23.88	23.63	23.75
440	NYSE	TY	Thu, Feb 24, 1994	23.88	23.88	23.63	23.75
439	NYSE	TY	Wed, Feb 23, 1994	23.88	24.00	23.88	24.00
438	NYSE	TY	Tue, Feb 22, 1994	23.75	24.00	23.63	23.88
437	NYSE	TY	Fri, Feb 18, 1994	23.88	24.00	23.63	23.63
436	NYSE	TY	Thu, Feb 17, 1994	24.13	24.13	23.63	23.88
435	NYSE	TY	Wed, Feb 16, 1994	24.00	24.13	23.88	23.88
434	NYSE	TY	Tue, Feb 15, 1994	24.00	24.00	23.75	23.88
433	NYSE	TY	Mon, Feb 14, 1994	23.88	23.88	23.75	23.75
432	NYSE	TY	Fri, Feb 11, 1994	24.00	24.00	23.75	23.88
431	NYSE	TY	Thu, Feb 10, 1994	24.00	24.00	23.75	23.88
430	NYSE	TY	Wed, Feb 9, 1994	23.75	24.00	23.75	23.88
429	NYSE	TY	Tue, Feb 8, 1994	23.88	24.00	23.75	23.88
428	NYSE	TY	Mon, Feb 7, 1994	23.75	24.00	23.75	24.00
427	NYSE	TY	Fri, Feb 4, 1994	24.38	24.50	24.00	24.00
426	NYSE	TY	Thu, Feb 3, 1994	24.38	24.50	24.25	24.50
425	NYSE	TY	Wed, Feb 2, 1994	24.50	24.50	24.25	24.38
424	NYSE	TY	Tue, Feb 1, 1994	24.50	24.50	24.38	24.38
423	NYSE	TY	Mon, Jan 31, 1994	24.25	24.38	24.13	24.38
422	NYSE	TY	Fri, Jan 28, 1994	24.00	24.38	24.00	24.25
421	NYSE	TY	Thu, Jan 27, 1994	23.75	24.00	23.63	24.00
420	NYSE	TY	Wed, Jan 26, 1994	23.63	23.75	23.63	23.75
419	NYSE	TY	Tue, Jan 25, 1994	23.75	23.88	23.63	23.75
418	NYSE	TY	Mon, Jan 24, 1994	23.75	23.88	23.63	23.88
417	NYSE	TY	Fri, Jan 21, 1994	24.00	24.13	23.75	23.75
416	NYSE	TY	Thu, Jan 20, 1994	23.88	24.00	23.75	24.00
415	NYSE	TY	Wed, Jan 19, 1994	23.88	24.13	23.88	24.00
414	NYSE	TY	Tue, Jan 18, 1994	24.13	24.13	23.88	24.00
413	NYSE	TY	Mon, Jan 17, 1994	24.13	24.25	24.00	24.25
412	NYSE	TY	Fri, Jan 14, 1994	23.88	24.13	23.88	24.13
411	NYSE	TY	Thu, Jan 13, 1994	23.88	24.00	23.88	23.88
410	NYSE	TY	Wed, Jan 12, 1994	24.00	24.00	23.88	23.88
409	NYSE	TY	Tue, Jan 11, 1994	23.88	24.00	23.75	23.88
408	NYSE	TY	Mon, Jan 10, 1994	23.63	24.00	23.63	24.00
407	NYSE	TY	Fri, Jan 7, 1994	23.75	23.88	23.63	23.63
406	NYSE	TY	Thu, Jan 6, 1994	23.63	23.75	23.63	23.75
405	NYSE	TY	Wed, Jan 5, 1994	23.63	23.75	23.63	23.75
404	NYSE	TY	Tue, Jan 4, 1994	23.75	23.75	23.50	23.63
403	NYSE	TY	Mon, Jan 3, 1994	23.63	23.75	23.63	23.75
402	NYSE	TY	Fri, Dec 31, 1993	23.63	23.75	23.63	23.63
401	NYSE	TY	Thu, Dec 30, 1993	23.75	23.88	23.63	23.63
400	NYSE	TY	Wed, Dec 29, 1993	23.88	23.88	23.63	23.75
399	NYSE	TY	Tue, Dec 28, 1993	23.63	23.88	23.63	23.75
398	NYSE	TY	Mon, Dec 27, 1993	23.63	23.75	23.63	23.63
397	NYSE	TY	Thu, Dec 23, 1993	23.75	23.75	23.63	23.63
396	NYSE	TY	Wed, Dec 22, 1993	23.63	23.75	23.63	23.63
395	NYSE	TY	Tue, Dec 21, 1993	23.63	23.75	23.50	23.75
394	NYSE	TY	Mon, Dec 20, 1993	23.88	23.88	23.50	23.63
393	NYSE	TY	Fri, Dec 17, 1993	23.75	23.88	23.63	23.88
392	NYSE	TY	Thu, Dec 16, 1993	23.50	23.88	23.50	23.75
391	NYSE	TY	Wed, Dec 15, 1993	23.50	23.63	23.50	23.63
390	NYSE	TY	Tue, Dec 14, 1993	23.50	23.75	23.50	23.63
389	NYSE	TY	Mon, Dec 13, 1993	23.50	23.63	23.50	23.50
388	NYSE	TY	Fri, Dec 10, 1993	23.88	24.00	23.75	23.88
387	NYSE	TY	Thu, Dec 9, 1993	23.88	24.00	23.88	24.00
386	NYSE	TY	Wed, Dec 8, 1993	24.00	24.13	23.88	23.88
385	NYSE	TY	Tue, Dec 7, 1993	24.00	24.00	23.88	24.00
384	NYSE	TY	Mon, Dec 6, 1993	23.75	24.00	23.75	23.88
383	NYSE	TY	Fri, Dec 3, 1993	23.63	23.88	23.63	23.75
382	NYSE	TY	Thu, Dec 2, 1993	23.75	23.88	23.63	23.75
381	NYSE	TY	Wed, Dec 1, 1993	23.75	23.88	23.63	23.88
380	NYSE	TY	Tue, Nov 30, 1993	23.75	23.88	23.50	23.75
379	NYSE	TY	Mon, Nov 29, 1993	25.38	25.50	25.25	25.38
378	NYSE	TY	Fri, Nov 26, 1993	25.13	25.38	25.13	25.38
377	NYSE	TY	Wed, Nov 24, 1993	25.13	25.25	25.13	25.13
376	NYSE	TY	Tue, Nov 23, 1993	25.00	25.13	25.00	25.00
375	NYSE	TY	Mon, Nov 22, 1993	25.25	25.25	25.13	25.25
374	NYSE	TY	Fri, Nov 19, 1993	25.25	25.38	25.13	25.25
373	NYSE	TY	Thu, Nov 18, 1993	25.13	25.25	25.13	25.13
372	NYSE	TY	Wed, Nov 17, 1993	25.13	25.25	25.13	25.25
371	NYSE	TY	Tue, Nov 16, 1993	25.00	25.13	25.00	25.00
370	NYSE	TY	Mon, Nov 15, 1993	25.00	25.13	25.00	25.00
369	NYSE	TY	Fri, Nov 12, 1993	24.88	25.00	24.88	25.00
368	NYSE	TY	Thu, Nov 11, 1993	24.75	25.00	24.75	24.88
367	NYSE	TY	Wed, Nov 10, 1993	25.00	25.00	24.75	24.75
366	NYSE	TY	Tue, Nov 9, 1993	25.00	25.00	24.88	25.00
365	NYSE	TY	Mon, Nov 8, 1993	24.88	25.00	24.75	25.00
364	NYSE	TY	Fri, Nov 5, 1993	25.00	25.00	24.50	24.75
363	NYSE	TY	Thu, Nov 4, 1993	25.13	25.13	25.00	25.13
362	NYSE	TY	Wed, Nov 3, 1993	25.38	25.38	25.00	25.00
361	NYSE	TY	Tue, Nov 2, 1993	25.50	25.50	25.25	25.38
360	NYSE	TY	Mon, Nov 1, 1993	25.13	25.50	25.13	25.38
359	NYSE	TY	Fri, Oct 29, 1993	25.25	25.38	25.25	25.38
358	NYSE	TY	Thu, Oct 28, 1993	25.13	25.38	25.13	25.38
357	NYSE	TY	Wed, Oct 27, 1993	25.00	25.25	25.00	25.25
356	NYSE	TY	Tue, Oct 26, 1993	25.13	25.38	25.00	25.13
355	NYSE	TY	Mon, Oct 25, 1993	25.38	25.38	25.25	25.38
354	NYSE	TY	Fri, Oct 22, 1993	25.13	25.38	25.13	25.25
353	NYSE	TY	Thu, Oct 21, 1993	25.25	25.25	25.13	25.25
352	NYSE	TY	Wed, Oct 20, 1993	25.13	25.25	25.13	25.13
351	NYSE	TY	Tue, Oct 19, 1993	25.38	25.38	25.13	25.25
350	NYSE	TY	Mon, Oct 18, 1993	25.25	25.38	25.13	25.38
349	NYSE	TY	Fri, Oct 15, 1993	25.13	25.38	25.13	25.38
348	NYSE	TY	Thu, Oct 14, 1993	24.88	25.13	24.88	25.00
347	NYSE	TY	Wed, Oct 13, 1993	25.00	25.13	24.88	25.00
346	NYSE	TY	Tue, Oct 12, 1993	25.13	25.13	24.88	25.13
345	NYSE	TY	Mon, Oct 11, 1993	24.88	25.13	24.88	25.13
344	NYSE	TY	Fri, Oct 8, 1993	24.75	25.00	24.75	24.88
343	NYSE	TY	Thu, Oct 7, 1993	25.00	25.00	24.75	24.75
342	NYSE	TY	Wed, Oct 6, 1993	25.00	25.00	24.88	25.00
341	NYSE	TY	Tue, Oct 5, 1993	24.88	25.13	24.88	25.13
340	NYSE	TY	Mon, Oct 4, 1993	25.13	25.13	24.88	24.88
339	NYSE	TY	Fri, Oct 1, 1993	25.00	25.13	24.88	25.13
338	NYSE	TY	Thu, Sep 30, 1993	24.88	25.00	24.88	25.00
337	NYSE	TY	Wed, Sep 29, 1993	25.00	25.00	24.88	25.00
336	NYSE	TY	Tue, Sep 28, 1993	25.00	25.13	24.88	24.88
335	NYSE	TY	Mon, Sep 27, 1993	24.88	25.13	24.88	25.00
334	NYSE	TY	Fri, Sep 24, 1993	24.75	24.88	24.75	24.88
333	NYSE	TY	Thu, Sep 23, 1993	24.75	25.00	24.63	24.75
332	NYSE	TY	Wed, Sep 22, 1993	24.50	24.75	24.50	24.75
331	NYSE	TY	Tue, Sep 21, 1993	24.75	24.88	24.50	24.63
330	NYSE	TY	Mon, Sep 20, 1993	24.88	25.00	24.75	24.75
329	NYSE	TY	Fri, Sep 17, 1993	24.88	25.00	24.88	25.00
328	NYSE	TY	Thu, Sep 16, 1993	25.00	25.13	24.88	25.00
327	NYSE	TY	Wed, Sep 15, 1993	25.13	25.13	24.88	25.13
326	NYSE	TY	Tue, Sep 14, 1993	25.50	25.50	25.25	25.38
325	NYSE	TY	Mon, Sep 13, 1993	25.50	25.63	25.50	25.50
324	NYSE	TY	Fri, Sep 10, 1993	25.25	25.63	25.25	25.50
323	NYSE	TY	Thu, Sep 9, 1993	25.13	25.25	25.13	25.25
322	NYSE	TY	Wed, Sep 8, 1993	25.25	25.38	25.13	25.13
321	NYSE	TY	Tue, Sep 7, 1993	25.50	25.50	25.25	25.38
320	NYSE	TY	Fri, Sep 3, 1993	25.38	25.50	25.25	25.38
319	NYSE	TY	Thu, Sep 2, 1993	25.38	25.50	25.38	25.50
318	NYSE	TY	Wed, Sep 1, 1993	25.50	25.50	25.38	25.38
317	NYSE	TY	Tue, Aug 31, 1993	25.38	25.50	25.38	25.50
316	NYSE	TY	Mon, Aug 30, 1993	25.50	25.63	25.38	25.50
315	NYSE	TY	Fri, Aug 27, 1993	25.38	25.50	25.38	25.50
314	NYSE	TY	Thu, Aug 26, 1993	25.50	25.50	25.25	25.38
313	NYSE	TY	Wed, Aug 25, 1993	25.38	25.63	25.25	25.50
312	NYSE	TY	Tue, Aug 24, 1993	25.13	25.38	25.13	25.25
311	NYSE	TY	Mon, Aug 23, 1993	25.00	25.25	25.00	25.13
310	NYSE	TY	Fri, Aug 20, 1993	25.13	25.13	25.00	25.00
309	NYSE	TY	Thu, Aug 19, 1993	25.13	25.13	25.00	25.00
308	NYSE	TY	Wed, Aug 18, 1993	25.00	25.25	24.88	25.13
307	NYSE	TY	Tue, Aug 17, 1993	25.00	25.00	24.75	25.00
306	NYSE	TY	Mon, Aug 16, 1993	25.00	25.13	24.88	25.13
305	NYSE	TY	Fri, Aug 13, 1993	24.88	25.00	24.88	25.00
304	NYSE	TY	Thu, Aug 12, 1993	24.88	25.00	24.75	24.88
303	NYSE	TY	Wed, Aug 11, 1993	24.75	25.00	24.75	24.88
302	NYSE	TY	Tue, Aug 10, 1993	24.75	24.88	24.75	24.88
301	NYSE	TY	Mon, Aug 9, 1993	24.75	24.88	24.63	24.75
300	NYSE	TY	Fri, Aug 6, 1993	24.63	24.75	24.63	24.75
299	NYSE	TY	Thu, Aug 5, 1993	24.63	24.88	24.63	24.63
298	NYSE	TY	Wed, Aug 4, 1993	24.75	24.88	24.63	24.75
297	NYSE	TY	Tue, Aug 3, 1993	24.75	24.88	24.75	24.75
296	NYSE	TY	Mon, Aug 2, 1993	24.75	24.88	24.63	24.88
295	NYSE	TY	Fri, Jul 30, 1993	24.75	25.00	24.75	24.75
294	NYSE	TY	Thu, Jul 29, 1993	24.88	25.00	24.75	24.88
293	NYSE	TY	Wed, Jul 28, 1993	24.75	24.88	24.75	24.75
292	NYSE	TY	Tue, Jul 27, 1993	25.00	25.00	24.75	24.88
291	NYSE	TY	Mon, Jul 26, 1993	24.75	25.00	24.75	25.00
290	NYSE	TY	Fri, Jul 23, 1993	24.63	24.88	24.63	24.88
289	NYSE	TY	Thu, Jul 22, 1993	24.75	24.88	24.63	24.63
288	NYSE	TY	Wed, Jul 21, 1993	24.75	25.00	24.75	24.88
287	NYSE	TY	Tue, Jul 20, 1993	24.75	24.88	24.75	24.75
286	NYSE	TY	Mon, Jul 19, 1993	24.88	24.88	24.63	24.88
285	NYSE	TY	Fri, Jul 16, 1993	24.88	25.00	24.75	24.88
284	NYSE	TY	Thu, Jul 15, 1993	25.00	25.00	24.88	25.00
283	NYSE	TY	Wed, Jul 14, 1993	24.63	25.00	24.63	25.00
282	NYSE	TY	Tue, Jul 13, 1993	24.75	24.75	24.63	24.75
281	NYSE	TY	Mon, Jul 12, 1993	24.63	24.88	24.63	24.88
280	NYSE	TY	Fri, Jul 9, 1993	24.63	24.63	24.50	24.50
279	NYSE	TY	Thu, Jul 8, 1993	24.50	24.63	24.38	24.63
278	NYSE	TY	Wed, Jul 7, 1993	24.75	24.75	24.50	24.63
277	NYSE	TY	Tue, Jul 6, 1993	24.75	24.88	24.63	24.63
276	NYSE	TY	Fri, Jul 2, 1993	24.88	24.88	24.63	24.88
275	NYSE	TY	Thu, Jul 1, 1993	24.88	24.88	24.75	24.88
274	NYSE	TY	Wed, Jun 30, 1993	24.88	25.00	24.75	24.75
273	NYSE	TY	Tue, Jun 29, 1993	24.75	24.88	24.75	24.75
272	NYSE	TY	Mon, Jun 28, 1993	24.88	24.88	24.75	24.75
271	NYSE	TY	Fri, Jun 25, 1993	24.63	24.88	24.63	24.88
270	NYSE	TY	Thu, Jun 24, 1993	24.63	24.75	24.63	24.63
269	NYSE	TY	Wed, Jun 23, 1993	24.63	24.75	24.50	24.75
268	NYSE	TY	Tue, Jun 22, 1993	25.00	25.00	24.63	24.63
267	NYSE	TY	Mon, Jun 21, 1993	24.75	25.00	24.75	24.88
266	NYSE	TY	Fri, Jun 18, 1993	24.75	25.00	24.75	24.75
265	NYSE	TY	Thu, Jun 17, 1993	24.75	24.88	24.75	24.88
264	NYSE	TY	Wed, Jun 16, 1993	24.88	24.88	24.75	24.88
263	NYSE	TY	Tue, Jun 15, 1993	24.88	25.00	24.88	24.88
262	NYSE	TY	Mon, Jun 14, 1993	25.00	25.13	24.88	25.00
261	NYSE	TY	Fri, Jun 11, 1993	25.38	25.38	25.13	25.25
260	NYSE	TY	Thu, Jun 10, 1993	25.13	25.25	25.13	25.13
259	NYSE	TY	Wed, Jun 9, 1993	25.13	25.38	25.00	25.13
258	NYSE	TY	Tue, Jun 8, 1993	25.13	25.13	25.00	25.00
257	NYSE	TY	Mon, Jun 7, 1993	25.38	25.38	25.00	25.00
256	NYSE	TY	Fri, Jun 4, 1993	25.38	25.38	25.25	25.25
255	NYSE	TY	Thu, Jun 3, 1993	25.38	25.50	25.38	25.50
254	NYSE	TY	Wed, Jun 2, 1993	25.38	25.50	25.38	25.50
253	NYSE	TY	Tue, Jun 1, 1993	25.25	25.50	25.25	25.50
252	NYSE	TY	Fri, May 28, 1993	25.13	25.50	25.13	25.25
251	NYSE	TY	Thu, May 27, 1993	25.25	25.50	25.25	25.25
250	NYSE	TY	Wed, May 26, 1993	25.13	25.38	25.13	25.38
249	NYSE	TY	Tue, May 25, 1993	25.13	25.25	25.13	25.25
248	NYSE	TY	Mon, May 24, 1993	25.13	25.25	25.00	25.25
247	NYSE	TY	Fri, May 21, 1993	25.38	25.38	25.00	25.13
246	NYSE	TY	Thu, May 20, 1993	25.38	25.38	25.13	25.38
245	NYSE	TY	Wed, May 19, 1993	25.13	25.38	25.00	25.38
244	NYSE	TY	Tue, May 18, 1993	25.25	25.38	25.13	25.25
243	NYSE	TY	Mon, May 17, 1993	25.13	25.38	25.13	25.25
242	NYSE	TY	Fri, May 14, 1993	25.25	25.25	25.00	25.25
241	NYSE	TY	Thu, May 13, 1993	25.25	25.38	25.13	25.25
240	NYSE	TY	Wed, May 12, 1993	25.25	25.38	25.13	25.25
239	NYSE	TY	Tue, May 11, 1993	25.25	25.38	25.13	25.25
238	NYSE	TY	Mon, May 10, 1993	25.13	25.50	25.00	25.38
237	NYSE	TY	Fri, May 7, 1993	25.25	25.25	25.13	25.13
236	NYSE	TY	Thu, May 6, 1993	25.25	25.25	25.13	25.25
235	NYSE	TY	Wed, May 5, 1993	25.25	25.25	25.00	25.13
234	NYSE	TY	Tue, May 4, 1993	25.13	25.25	25.00	25.00
233	NYSE	TY	Mon, May 3, 1993	25.00	25.25	24.88	25.25
232	NYSE	TY	Fri, Apr 30, 1993	25.00	25.00	24.88	25.00
231	NYSE	TY	Thu, Apr 29, 1993	24.88	25.00	24.75	25.00
230	NYSE	TY	Wed, Apr 28, 1993	24.88	25.00	24.75	24.75
229	NYSE	TY	Tue, Apr 27, 1993	24.75	24.88	24.75	24.88
228	NYSE	TY	Mon, Apr 26, 1993	24.88	25.00	24.75	24.88
227	NYSE	TY	Fri, Apr 23, 1993	25.13	25.13	24.75	25.00
226	NYSE	TY	Thu, Apr 22, 1993	25.13	25.13	25.00	25.00
225	NYSE	TY	Wed, Apr 21, 1993	25.13	25.13	25.00	25.00
224	NYSE	TY	Tue, Apr 20, 1993	25.25	25.25	25.00	25.13
223	NYSE	TY	Mon, Apr 19, 1993	25.38	25.38	25.25	25.25
222	NYSE	TY	Fri, Apr 16, 1993	25.25	25.50	25.25	25.38
221	NYSE	TY	Thu, Apr 15, 1993	25.50	25.63	25.25	25.38
220	NYSE	TY	Wed, Apr 14, 1993	25.38	25.75	25.38	25.63
219	NYSE	TY	Tue, Apr 13, 1993	25.25	25.63	25.25	25.50
218	NYSE	TY	Mon, Apr 12, 1993	25.25	25.63	25.25	25.25
217	NYSE	TY	Thu, Apr 8, 1993	25.38	25.38	25.25	25.38
216	NYSE	TY	Wed, Apr 7, 1993	25.13	25.38	25.13	25.25
215	NYSE	TY	Tue, Apr 6, 1993	25.25	25.38	25.00	25.13
214	NYSE	TY	Mon, Apr 5, 1993	25.25	25.50	25.25	25.38
213	NYSE	TY	Fri, Apr 2, 1993	25.75	25.75	25.25	25.38
212	NYSE	TY	Thu, Apr 1, 1993	25.63	25.75	25.50	25.63
211	NYSE	TY	Wed, Mar 31, 1993	25.88	25.88	25.63	25.75
210	NYSE	TY	Tue, Mar 30, 1993	25.88	25.88	25.63	25.88
209	NYSE	TY	Mon, Mar 29, 1993	25.63	25.88	25.63	25.75
208	NYSE	TY	Fri, Mar 26, 1993	25.88	25.88	25.63	25.75
207	NYSE	TY	Thu, Mar 25, 1993	25.75	25.88	25.63	25.75
206	NYSE	TY	Wed, Mar 24, 1993	25.88	26.00	25.63	25.75
205	NYSE	TY	Tue, Mar 23, 1993	25.63	26.00	25.63	25.88
204	NYSE	TY	Mon, Mar 22, 1993	25.63	25.88	25.50	25.88
203	NYSE	TY	Fri, Mar 19, 1993	25.88	25.88	25.75	25.88
202	NYSE	TY	Thu, Mar 18, 1993	25.88	26.00	25.75	26.00
201	NYSE	TY	Wed, Mar 17, 1993	25.88	25.88	25.63	25.75
200	NYSE	TY	Tue, Mar 16, 1993	25.88	26.00	25.75	25.88
199	NYSE	TY	Mon, Mar 15, 1993	25.75	25.88	25.63	25.88
198	NYSE	TY	Fri, Mar 12, 1993	26.00	26.13	25.75	26.00
197	NYSE	TY	Thu, Mar 11, 1993	26.13	26.13	25.88	26.13
196	NYSE	TY	Wed, Mar 10, 1993	26.25	26.25	25.88	26.00
195	NYSE	TY	Tue, Mar 9, 1993	26.25	26.25	26.00	26.25
194	NYSE	TY	Mon, Mar 8, 1993	26.00	26.25	26.00	26.13
193	NYSE	TY	Fri, Mar 5, 1993	25.88	26.00	25.75	26.00
192	NYSE	TY	Thu, Mar 4, 1993	25.75	26.00	25.75	25.88
191	NYSE	TY	Wed, Mar 3, 1993	25.63	25.88	25.63	25.88
190	NYSE	TY	Tue, Mar 2, 1993	25.25	25.63	25.25	25.50
189	NYSE	TY	Mon, Mar 1, 1993	25.50	25.50	25.25	25.38
188	NYSE	TY	Fri, Feb 26, 1993	25.50	25.50	25.38	25.38
187	NYSE	TY	Thu, Feb 25, 1993	25.38	25.50	25.13	25.25
186	NYSE	TY	Wed, Feb 24, 1993	25.38	25.38	25.13	25.38
185	NYSE	TY	Tue, Feb 23, 1993	25.38	25.38	25.13	25.25
184	NYSE	TY	Mon, Feb 22, 1993	25.38	25.38	25.13	25.38
183	NYSE	TY	Fri, Feb 19, 1993	25.38	25.38	25.25	25.38
182	NYSE	TY	Thu, Feb 18, 1993	25.38	25.50	25.25	25.38
181	NYSE	TY	Wed, Feb 17, 1993	25.25	25.38	25.13	25.25
180	NYSE	TY	Tue, Feb 16, 1993	25.75	25.88	25.25	25.38
179	NYSE	TY	Fri, Feb 12, 1993	26.00	26.00	25.75	25.75
178	NYSE	TY	Thu, Feb 11, 1993	25.75	26.00	25.63	26.00
177	NYSE	TY	Wed, Feb 10, 1993	25.75	25.88	25.63	25.75
176	NYSE	TY	Tue, Feb 9, 1993	25.88	25.88	25.75	25.88
175	NYSE	TY	Mon, Feb 8, 1993	25.75	26.00	25.75	25.88
174	NYSE	TY	Fri, Feb 5, 1993	25.75	25.88	25.63	25.88
173	NYSE	TY	Thu, Feb 4, 1993	25.50	25.63	25.50	25.63
172	NYSE	TY	Wed, Feb 3, 1993	25.50	25.63	25.38	25.63
171	NYSE	TY	Tue, Feb 2, 1993	25.38	25.50	25.25	25.38
170	NYSE	TY	Mon, Feb 1, 1993	25.38	25.38	25.25	25.38
169	NYSE	TY	Fri, Jan 29, 1993	25.38	25.38	25.13	25.25
168	NYSE	TY	Thu, Jan 28, 1993	25.38	25.38	25.25	25.25
167	NYSE	TY	Wed, Jan 27, 1993	25.50	25.50	25.25	25.25
166	NYSE	TY	Tue, Jan 26, 1993	25.38	25.50	25.25	25.38
165	NYSE	TY	Mon, Jan 25, 1993	25.13	25.50	25.13	25.38
164	NYSE	TY	Fri, Jan 22, 1993	25.13	25.25	25.13	25.25
163	NYSE	TY	Thu, Jan 21, 1993	25.38	25.38	25.13	25.13
162	NYSE	TY	Wed, Jan 20, 1993	25.13	25.38	25.13	25.25
161	NYSE	TY	Tue, Jan 19, 1993	25.38	25.38	25.13	25.25
160	NYSE	TY	Mon, Jan 18, 1993	25.25	25.38	25.13	25.38
159	NYSE	TY	Fri, Jan 15, 1993	25.25	25.38	25.00	25.38
158	NYSE	TY	Thu, Jan 14, 1993	25.25	25.25	25.00	25.00
157	NYSE	TY	Wed, Jan 13, 1993	25.13	25.13	24.88	25.13
156	NYSE	TY	Tue, Jan 12, 1993	25.13	25.13	24.88	25.13
155	NYSE	TY	Mon, Jan 11, 1993	25.00	25.13	24.88	25.00
154	NYSE	TY	Fri, Jan 8, 1993	25.50	25.50	25.00	25.13
153	NYSE	TY	Thu, Jan 7, 1993	25.50	25.50	25.38	25.38
152	NYSE	TY	Wed, Jan 6, 1993	25.50	25.63	25.25	25.38
151	NYSE	TY	Tue, Jan 5, 1993	25.50	25.50	25.25	25.50
150	NYSE	TY	Mon, Jan 4, 1993	25.50	25.63	25.25	25.50
149	NYSE	TY	Thu, Dec 31, 1992	25.75	25.75	25.50	25.50
148	NYSE	TY	Wed, Dec 30, 1992	25.63	25.75	25.50	25.75
147	NYSE	TY	Tue, Dec 29, 1992	25.88	25.88	25.63	25.75
146	NYSE	TY	Mon, Dec 28, 1992	25.63	25.75	25.63	25.75
145	NYSE	TY	Thu, Dec 24, 1992	25.88	25.88	25.63	25.75
144	NYSE	TY	Wed, Dec 23, 1992	25.88	25.88	25.63	25.88
143	NYSE	TY	Tue, Dec 22, 1992	25.75	26.00	25.75	25.88
142	NYSE	TY	Mon, Dec 21, 1992	25.75	25.88	25.63	25.88
141	NYSE	TY	Fri, Dec 18, 1992	25.50	25.75	25.38	25.75
140	NYSE	TY	Thu, Dec 17, 1992	25.38	25.50	25.38	25.38
139	NYSE	TY	Wed, Dec 16, 1992	25.38	25.38	25.13	25.25
138	NYSE	TY	Tue, Dec 15, 1992	25.38	25.38	25.25	25.25
137	NYSE	TY	Mon, Dec 14, 1992	25.38	25.50	25.25	25.25
136	NYSE	TY	Fri, Dec 11, 1992	25.25	25.38	25.25	25.38
135	NYSE	TY	Thu, Dec 10, 1992	25.50	25.50	25.25	25.38
134	NYSE	TY	Wed, Dec 9, 1992	25.50	25.75	25.38	25.50
133	NYSE	TY	Tue, Dec 8, 1992	25.63	25.88	25.50	25.75
132	NYSE	TY	Mon, Dec 7, 1992	25.50	25.63	25.38	25.63
131	NYSE	TY	Fri, Dec 4, 1992	25.50	25.50	25.25	25.50
130	NYSE	TY	Thu, Dec 3, 1992	25.63	25.63	25.38	25.50
129	NYSE	TY	Wed, Dec 2, 1992	25.63	25.63	25.50	25.63
128	NYSE	TY	Tue, Dec 1, 1992	25.63	25.75	25.50	25.63
127	NYSE	TY	Mon, Nov 30, 1992	26.38	26.38	26.25	26.38
126	NYSE	TY	Fri, Nov 27, 1992	26.25	26.50	26.13	26.38
125	NYSE	TY	Wed, Nov 25, 1992	26.00	26.38	25.88	26.38
124	NYSE	TY	Tue, Nov 24, 1992	25.75	26.13	25.63	25.88
123	NYSE	TY	Mon, Nov 23, 1992	25.63	25.75	25.63	25.75
122	NYSE	TY	Fri, Nov 20, 1992	25.50	25.75	25.50	25.75
121	NYSE	TY	Thu, Nov 19, 1992	25.63	25.75	25.50	25.63
120	NYSE	TY	Wed, Nov 18, 1992	25.50	25.75	25.50	25.63
119	NYSE	TY	Tue, Nov 17, 1992	25.75	25.75	25.50	25.50
118	NYSE	TY	Mon, Nov 16, 1992	25.25	25.75	25.13	25.63
117	NYSE	TY	Fri, Nov 13, 1992	25.25	25.38	25.13	25.25
116	NYSE	TY	Thu, Nov 12, 1992	25.25	25.38	25.13	25.38
115	NYSE	TY	Wed, Nov 11, 1992	25.13	25.25	25.00	25.25
114	NYSE	TY	Tue, Nov 10, 1992	25.25	25.38	25.13	25.25
113	NYSE	TY	Mon, Nov 9, 1992	25.25	25.38	25.13	25.25
112	NYSE	TY	Fri, Nov 6, 1992	25.25	25.38	25.00	25.13
111	NYSE	TY	Thu, Nov 5, 1992	25.25	25.38	25.13	25.25
110	NYSE	TY	Wed, Nov 4, 1992	25.13	25.25	25.13	25.13
109	NYSE	TY	Tue, Nov 3, 1992	25.00	25.13	25.00	25.13
108	NYSE	TY	Mon, Nov 2, 1992	24.88	25.13	24.75	25.00
107	NYSE	TY	Fri, Oct 30, 1992	24.50	25.00	24.50	24.88
106	NYSE	TY	Thu, Oct 29, 1992	24.38	24.50	24.25	24.50
105	NYSE	TY	Wed, Oct 28, 1992	24.50	24.50	24.38	24.38
104	NYSE	TY	Tue, Oct 27, 1992	24.50	24.63	24.38	24.63
103	NYSE	TY	Mon, Oct 26, 1992	24.00	24.50	24.00	24.50
102	NYSE	TY	Fri, Oct 23, 1992	24.00	24.13	23.88	24.00
101	NYSE	TY	Thu, Oct 22, 1992	24.13	24.25	23.88	24.00
100	NYSE	TY	Wed, Oct 21, 1992	24.50	24.63	24.13	24.38
99	NYSE	TY	Tue, Oct 20, 1992	24.63	24.88	24.50	24.50
98	NYSE	TY	Mon, Oct 19, 1992	24.00	24.63	24.00	24.63
97	NYSE	TY	Fri, Oct 16, 1992	24.13	24.13	23.88	24.13
96	NYSE	TY	Thu, Oct 15, 1992	24.38	24.38	24.13	24.25
95	NYSE	TY	Wed, Oct 14, 1992	24.63	24.75	24.38	24.50
94	NYSE	TY	Tue, Oct 13, 1992	24.75	24.88	24.63	24.88
93	NYSE	TY	Mon, Oct 12, 1992	24.63	24.88	24.50	24.75
92	NYSE	TY	Fri, Oct 9, 1992	25.00	25.13	24.50	24.63
91	NYSE	TY	Thu, Oct 8, 1992	25.50	25.50	25.13	25.25
90	NYSE	TY	Wed, Oct 7, 1992	25.75	25.75	25.38	25.50
89	NYSE	TY	Tue, Oct 6, 1992	26.13	26.25	25.63	25.75
88	NYSE	TY	Mon, Oct 5, 1992	27.50	27.50	26.75	26.75
87	NYSE	TY	Fri, Oct 2, 1992	27.88	27.88	27.63	27.63
86	NYSE	TY	Thu, Oct 1, 1992	27.63	27.75	27.50	27.75
85	NYSE	TY	Wed, Sep 30, 1992	27.63	27.75	27.50	27.63
84	NYSE	TY	Tue, Sep 29, 1992	28.00	28.00	27.50	27.50
83	NYSE	TY	Mon, Sep 28, 1992	28.25	28.25	27.88	28.00
82	NYSE	TY	Fri, Sep 25, 1992	28.38	28.50	28.25	28.38
81	NYSE	TY	Thu, Sep 24, 1992	28.38	28.50	28.25	28.38
80	NYSE	TY	Wed, Sep 23, 1992	28.25	28.38	28.13	28.25
79	NYSE	TY	Tue, Sep 22, 1992	28.38	28.38	28.13	28.25
78	NYSE	TY	Mon, Sep 21, 1992	28.00	28.38	28.00	28.38
77	NYSE	TY	Fri, Sep 18, 1992	28.25	28.38	28.13	28.25
76	NYSE	TY	Thu, Sep 17, 1992	28.00	28.25	28.00	28.25
75	NYSE	TY	Wed, Sep 16, 1992	28.00	28.25	28.00	28.13
74	NYSE	TY	Tue, Sep 15, 1992	28.25	28.25	27.88	28.13
73	NYSE	TY	Mon, Sep 14, 1992	28.00	28.38	28.00	28.13
72	NYSE	TY	Fri, Sep 11, 1992	28.13	28.13	28.00	28.00
71	NYSE	TY	Thu, Sep 10, 1992	27.88	28.25	27.88	28.00
70	NYSE	TY	Wed, Sep 9, 1992	27.75	28.00	27.75	28.00
69	NYSE	TY	Tue, Sep 8, 1992	28.00	28.00	27.75	27.75
68	NYSE	TY	Fri, Sep 4, 1992	28.00	28.00	27.75	27.88
67	NYSE	TY	Thu, Sep 3, 1992	27.88	28.00	27.75	27.75
66	NYSE	TY	Wed, Sep 2, 1992	27.88	28.00	27.75	28.00
65	NYSE	TY	Tue, Sep 1, 1992	27.75	27.88	27.75	27.88
64	NYSE	TY	Mon, Aug 31, 1992	27.88	27.88	27.75	27.88
63	NYSE	TY	Fri, Aug 28, 1992	27.63	27.88	27.63	27.75
62	NYSE	TY	Thu, Aug 27, 1992	27.75	27.75	27.63	27.75
61	NYSE	TY	Wed, Aug 26, 1992	27.63	27.75	27.50	27.63
60	NYSE	TY	Tue, Aug 25, 1992	27.75	27.88	27.63	27.63
59	NYSE	TY	Mon, Aug 24, 1992	27.75	27.88	27.75	27.88
58	NYSE	TY	Fri, Aug 21, 1992	27.88	27.88	27.75	27.88
57	NYSE	TY	Thu, Aug 20, 1992	27.63	27.88	27.63	27.75
56	NYSE	TY	Wed, Aug 19, 1992	27.75	27.75	27.63	27.63
55	NYSE	TY	Tue, Aug 18, 1992	27.25	27.75	27.25	27.50
54	NYSE	TY	Mon, Aug 17, 1992	27.50	27.50	27.13	27.25
53	NYSE	TY	Fri, Aug 14, 1992	27.38	27.50	27.25	27.50
52	NYSE	TY	Thu, Aug 13, 1992	27.25	27.50	27.25	27.38
51	NYSE	TY	Wed, Aug 12, 1992	27.13	27.25	27.00	27.25
50	NYSE	TY	Tue, Aug 11, 1992	27.25	27.38	26.88	27.13
49	NYSE	TY	Mon, Aug 10, 1992	27.38	27.50	27.25	27.38
48	NYSE	TY	Fri, Aug 7, 1992	27.50	27.50	27.38	27.50
47	NYSE	TY	Thu, Aug 6, 1992	27.38	27.50	27.38	27.38
46	NYSE	TY	Wed, Aug 5, 1992	27.50	27.50	27.25	27.50
45	NYSE	TY	Tue, Aug 4, 1992	27.38	27.50	27.25	27.38
44	NYSE	TY	Mon, Aug 3, 1992	27.38	27.63	27.38	27.50
43	NYSE	TY	Fri, Jul 31, 1992	27.50	27.63	27.50	27.63
42	NYSE	TY	Thu, Jul 30, 1992	27.50	27.75	27.25	27.63
41	NYSE	TY	Wed, Jul 29, 1992	27.13	27.50	27.13	27.50
40	NYSE	TY	Tue, Jul 28, 1992	26.63	27.25	26.63	27.13
39	NYSE	TY	Mon, Jul 27, 1992	26.50	26.75	26.50	26.63
38	NYSE	TY	Fri, Jul 24, 1992	26.75	26.88	26.63	26.75
37	NYSE	TY	Thu, Jul 23, 1992	26.75	26.88	26.75	26.88
36	NYSE	TY	Wed, Jul 22, 1992	26.63	26.88	26.63	26.63
35	NYSE	TY	Tue, Jul 21, 1992	26.75	27.00	26.63	26.88
34	NYSE	TY	Mon, Jul 20, 1992	27.00	27.00	26.63	26.75
33	NYSE	TY	Fri, Jul 17, 1992	27.13	27.25	27.00	27.13
32	NYSE	TY	Thu, Jul 16, 1992	27.00	27.38	27.00	27.25
31	NYSE	TY	Wed, Jul 15, 1992	26.88	27.25	26.88	27.13
30	NYSE	TY	Tue, Jul 14, 1992	26.63	27.00	26.63	26.88
29	NYSE	TY	Mon, Jul 13, 1992	26.63	26.75	26.50	26.63
28	NYSE	TY	Fri, Jul 10, 1992	26.75	26.88	26.63	26.88
27	NYSE	TY	Thu, Jul 9, 1992	26.88	26.88	26.63	26.63
26	NYSE	TY	Wed, Jul 8, 1992	26.63	26.88	26.50	26.63
25	NYSE	TY	Tue, Jul 7, 1992	26.75	26.75	26.50	26.63
24	NYSE	TY	Mon, Jul 6, 1992	26.75	26.75	26.50	26.75
23	NYSE	TY	Thu, Jul 2, 1992	26.75	26.88	26.63	26.63
22	NYSE	TY	Wed, Jul 1, 1992	26.50	26.63	26.50	26.63
21	NYSE	TY	Tue, Jun 30, 1992	26.63	26.75	26.38	26.50
20	NYSE	TY	Mon, Jun 29, 1992	26.63	26.88	26.50	26.75
19	NYSE	TY	Fri, Jun 26, 1992	26.88	26.88	26.63	26.88
18	NYSE	TY	Thu, Jun 25, 1992	27.00	27.00	26.63	26.63
17	NYSE	TY	Wed, Jun 24, 1992	26.75	27.00	26.75	27.00
16	NYSE	TY	Tue, Jun 23, 1992	26.63	26.88	26.63	26.75
15	NYSE	TY	Mon, Jun 22, 1992	27.00	27.00	26.63	26.75
14	NYSE	TY	Fri, Jun 19, 1992	27.00	27.00	26.75	27.00
13	NYSE	TY	Thu, Jun 18, 1992	26.75	27.13	26.75	26.88
12	NYSE	TY	Wed, Jun 17, 1992	27.25	27.25	26.75	26.88
11	NYSE	TY	Tue, Jun 16, 1992	27.25	27.50	27.25	27.50
10	NYSE	TY	Mon, Jun 15, 1992	27.50	27.63	27.25	27.38
9	NYSE	TY	Fri, Jun 12, 1992	27.88	28.00	27.63	27.75
8	NYSE	TY	Thu, Jun 11, 1992	28.00	28.00	27.75	27.88
7	NYSE	TY	Wed, Jun 10, 1992	27.88	28.00	27.75	27.75
6	NYSE	TY	Tue, Jun 9, 1992	27.75	28.00	27.75	28.00
5	NYSE	TY	Mon, Jun 8, 1992	27.63	27.88	27.63	27.88
4	NYSE	TY	Fri, Jun 5, 1992	27.63	27.88	27.63	27.75
3	NYSE	TY	Thu, Jun 4, 1992	27.75	27.88	27.75	27.75
2	NYSE	TY	Wed, Jun 3, 1992	27.63	27.88	27.63	27.88
1	NYSE	TY	Tue, Jun 2, 1992	27.75	27.88	27.63	27.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Tri Continental Corporation Common Stock NYSE:TY 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