United Rentals Inc NYSE:URI Historical Prices

Below are the 6592 trading days of historical prices for URI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6592	NYSE	URI	Fri, Mar 1, 2024	693.45	702.68	690.83	700.59
6591	NYSE	URI	Thu, Feb 29, 2024	691.99	695.42	684.67	693.27
6590	NYSE	URI	Wed, Feb 28, 2024	673.54	688.68	671.20	686.19
6589	NYSE	URI	Tue, Feb 27, 2024	676.00	683.84	672.66	676.48
6588	NYSE	URI	Mon, Feb 26, 2024	659.35	674.66	659.00	670.79
6587	NYSE	URI	Fri, Feb 23, 2024	663.00	665.44	658.00	658.23
6586	NYSE	URI	Thu, Feb 22, 2024	656.06	663.16	652.98	658.80
6585	NYSE	URI	Wed, Feb 21, 2024	639.15	649.29	637.98	644.89
6584	NYSE	URI	Tue, Feb 20, 2024	641.65	647.92	638.01	643.91
6583	NYSE	URI	Fri, Feb 16, 2024	659.27	660.47	648.71	650.31
6582	NYSE	URI	Thu, Feb 15, 2024	655.05	662.06	648.00	660.96
6581	NYSE	URI	Wed, Feb 14, 2024	646.99	657.99	643.15	654.04
6580	NYSE	URI	Tue, Feb 13, 2024	639.05	645.57	629.58	636.88
6579	NYSE	URI	Mon, Feb 12, 2024	650.96	673.68	650.96	661.90
6578	NYSE	URI	Fri, Feb 9, 2024	647.65	653.08	643.93	650.35
6577	NYSE	URI	Thu, Feb 8, 2024	651.77	656.12	644.35	647.00
6576	NYSE	URI	Wed, Feb 7, 2024	658.06	658.86	649.35	652.73
6575	NYSE	URI	Tue, Feb 6, 2024	649.33	654.54	645.00	654.54
6574	NYSE	URI	Mon, Feb 5, 2024	649.22	649.65	636.07	645.57
6573	NYSE	URI	Fri, Feb 2, 2024	640.95	658.63	639.89	654.20
6572	NYSE	URI	Thu, Feb 1, 2024	635.92	646.76	620.27	645.37
6571	NYSE	URI	Wed, Jan 31, 2024	639.20	641.25	624.20	625.40
6570	NYSE	URI	Tue, Jan 30, 2024	642.00	653.25	642.00	642.98
6569	NYSE	URI	Mon, Jan 29, 2024	633.83	648.25	632.58	647.73
6568	NYSE	URI	Fri, Jan 26, 2024	653.00	653.21	629.30	630.75
6567	NYSE	URI	Thu, Jan 25, 2024	608.85	658.51	596.84	651.64
6566	NYSE	URI	Wed, Jan 24, 2024	586.97	591.67	576.25	576.90
6565	NYSE	URI	Tue, Jan 23, 2024	582.76	584.95	574.09	578.07
6564	NYSE	URI	Mon, Jan 22, 2024	575.85	585.94	574.41	578.88
6563	NYSE	URI	Fri, Jan 19, 2024	566.81	572.35	555.34	572.03
6562	NYSE	URI	Thu, Jan 18, 2024	557.01	565.21	553.22	563.37
6561	NYSE	URI	Wed, Jan 17, 2024	554.69	561.31	545.16	550.32
6560	NYSE	URI	Tue, Jan 16, 2024	552.00	566.33	551.95	561.13
6559	NYSE	URI	Fri, Jan 12, 2024	558.05	560.75	551.35	559.18
6558	NYSE	URI	Thu, Jan 11, 2024	549.68	552.83	536.83	551.70
6557	NYSE	URI	Wed, Jan 10, 2024	548.97	551.73	543.18	549.68
6556	NYSE	URI	Tue, Jan 9, 2024	543.27	548.57	539.23	548.02
6555	NYSE	URI	Mon, Jan 8, 2024	538.66	551.77	533.70	550.83
6554	NYSE	URI	Fri, Jan 5, 2024	537.19	548.46	535.23	541.39
6553	NYSE	URI	Thu, Jan 4, 2024	549.08	558.26	546.68	548.86
6552	NYSE	URI	Wed, Jan 3, 2024	556.58	558.43	546.76	547.16
6551	NYSE	URI	Tue, Jan 2, 2024	568.81	575.08	562.51	567.10
6550	NYSE	URI	Fri, Dec 29, 2023	580.30	582.99	570.63	573.42
6549	NYSE	URI	Thu, Dec 28, 2023	564.22	581.58	563.03	578.69
6548	NYSE	URI	Wed, Dec 27, 2023	582.41	582.41	574.50	578.86
6547	NYSE	URI	Tue, Dec 26, 2023	573.13	585.50	572.10	580.47
6546	NYSE	URI	Fri, Dec 22, 2023	570.17	575.50	566.37	570.51
6545	NYSE	URI	Thu, Dec 21, 2023	568.00	571.45	563.05	570.95
6544	NYSE	URI	Wed, Dec 20, 2023	568.00	578.20	556.62	558.27
6543	NYSE	URI	Tue, Dec 19, 2023	573.98	582.63	569.50	574.20
6542	NYSE	URI	Mon, Dec 18, 2023	577.11	577.11	562.81	568.23
6541	NYSE	URI	Fri, Dec 15, 2023	564.20	581.00	562.50	571.74
6540	NYSE	URI	Thu, Dec 14, 2023	540.58	571.08	537.89	569.43
6539	NYSE	URI	Wed, Dec 13, 2023	511.72	534.51	504.65	530.16
6538	NYSE	URI	Tue, Dec 12, 2023	503.90	514.68	503.23	509.58
6537	NYSE	URI	Mon, Dec 11, 2023	491.71	505.90	491.60	505.14
6536	NYSE	URI	Fri, Dec 8, 2023	483.81	498.96	483.47	495.06
6535	NYSE	URI	Thu, Dec 7, 2023	477.19	485.09	475.52	484.02
6534	NYSE	URI	Wed, Dec 6, 2023	477.05	488.01	475.43	476.44
6533	NYSE	URI	Tue, Dec 5, 2023	477.42	486.69	474.56	475.50
6532	NYSE	URI	Mon, Dec 4, 2023	495.06	497.13	485.81	490.09
6531	NYSE	URI	Fri, Dec 1, 2023	478.75	505.16	477.74	501.83
6530	NYSE	URI	Thu, Nov 30, 2023	479.10	481.37	473.58	476.02
6529	NYSE	URI	Wed, Nov 29, 2023	461.79	480.68	461.53	476.22
6528	NYSE	URI	Tue, Nov 28, 2023	462.25	465.21	454.71	455.88
6527	NYSE	URI	Mon, Nov 27, 2023	462.88	466.35	461.19	464.19
6526	NYSE	URI	Fri, Nov 24, 2023	464.40	469.35	462.03	467.31
6525	NYSE	URI	Wed, Nov 22, 2023	465.45	467.34	460.00	463.42
6524	NYSE	URI	Tue, Nov 21, 2023	470.00	470.51	463.67	466.23
6523	NYSE	URI	Mon, Nov 20, 2023	467.69	474.63	458.01	471.80
6522	NYSE	URI	Fri, Nov 17, 2023	479.17	484.85	475.25	480.98
6521	NYSE	URI	Thu, Nov 16, 2023	477.80	481.94	468.61	474.36
6520	NYSE	URI	Wed, Nov 15, 2023	478.00	488.73	471.16	479.51
6519	NYSE	URI	Tue, Nov 14, 2023	477.93	487.37	476.26	477.69
6518	NYSE	URI	Mon, Nov 13, 2023	455.85	465.19	453.23	462.53
6517	NYSE	URI	Fri, Nov 10, 2023	442.62	457.62	440.14	456.53
6516	NYSE	URI	Thu, Nov 9, 2023	442.80	447.03	435.80	437.48
6515	NYSE	URI	Wed, Nov 8, 2023	441.47	446.05	435.83	436.56
6514	NYSE	URI	Tue, Nov 7, 2023	433.70	442.53	432.82	440.36
6513	NYSE	URI	Mon, Nov 6, 2023	454.36	455.51	433.84	437.06
6512	NYSE	URI	Fri, Nov 3, 2023	441.94	457.08	441.00	451.51
6511	NYSE	URI	Thu, Nov 2, 2023	421.34	433.87	419.81	432.95
6510	NYSE	URI	Wed, Nov 1, 2023	403.79	409.71	399.62	409.48
6509	NYSE	URI	Tue, Oct 31, 2023	407.16	409.09	395.44	406.27
6508	NYSE	URI	Mon, Oct 30, 2023	406.45	415.00	398.97	410.95
6507	NYSE	URI	Fri, Oct 27, 2023	406.70	410.13	395.24	399.02
6506	NYSE	URI	Thu, Oct 26, 2023	390.10	417.13	387.01	403.77
6505	NYSE	URI	Wed, Oct 25, 2023	406.68	407.74	395.46	399.15
6504	NYSE	URI	Tue, Oct 24, 2023	411.84	413.12	403.13	406.35
6503	NYSE	URI	Mon, Oct 23, 2023	407.00	415.23	402.69	408.88
6502	NYSE	URI	Fri, Oct 20, 2023	412.30	414.23	404.67	406.40
6501	NYSE	URI	Thu, Oct 19, 2023	427.84	432.71	411.16	411.19
6500	NYSE	URI	Wed, Oct 18, 2023	442.10	443.54	424.61	429.34
6499	NYSE	URI	Tue, Oct 17, 2023	437.05	454.99	436.65	453.04
6498	NYSE	URI	Mon, Oct 16, 2023	440.89	446.60	435.00	441.07
6497	NYSE	URI	Fri, Oct 13, 2023	445.27	449.11	430.35	433.05
6496	NYSE	URI	Thu, Oct 12, 2023	455.11	455.11	438.08	444.46
6495	NYSE	URI	Wed, Oct 11, 2023	449.61	454.67	446.62	454.07
6494	NYSE	URI	Tue, Oct 10, 2023	440.20	454.20	438.51	448.87
6493	NYSE	URI	Mon, Oct 9, 2023	429.47	437.30	426.67	437.14
6492	NYSE	URI	Fri, Oct 6, 2023	419.00	437.20	417.44	433.30
6491	NYSE	URI	Thu, Oct 5, 2023	422.76	426.36	416.08	420.93
6490	NYSE	URI	Wed, Oct 4, 2023	425.16	427.73	415.59	424.15
6489	NYSE	URI	Tue, Oct 3, 2023	434.63	438.11	422.50	425.96
6488	NYSE	URI	Mon, Oct 2, 2023	443.78	447.91	433.29	437.37
6487	NYSE	URI	Fri, Sep 29, 2023	453.19	456.86	442.72	444.57
6486	NYSE	URI	Thu, Sep 28, 2023	445.63	455.89	443.05	448.22
6485	NYSE	URI	Wed, Sep 27, 2023	443.00	450.00	440.32	446.22
6484	NYSE	URI	Tue, Sep 26, 2023	440.07	445.69	437.66	437.69
6483	NYSE	URI	Mon, Sep 25, 2023	430.76	444.23	430.76	443.82
6482	NYSE	URI	Fri, Sep 22, 2023	434.74	440.16	432.29	433.29
6481	NYSE	URI	Thu, Sep 21, 2023	444.00	444.24	430.45	435.74
6480	NYSE	URI	Wed, Sep 20, 2023	453.95	462.31	447.49	448.03
6479	NYSE	URI	Tue, Sep 19, 2023	449.29	456.67	447.05	451.05
6478	NYSE	URI	Mon, Sep 18, 2023	452.77	457.20	450.27	453.62
6477	NYSE	URI	Fri, Sep 15, 2023	453.12	454.84	446.58	452.01
6476	NYSE	URI	Thu, Sep 14, 2023	453.85	459.77	446.78	453.32
6475	NYSE	URI	Wed, Sep 13, 2023	453.93	457.42	443.08	447.34
6474	NYSE	URI	Tue, Sep 12, 2023	456.32	465.01	455.51	457.15
6473	NYSE	URI	Mon, Sep 11, 2023	469.52	470.34	456.52	458.68
6472	NYSE	URI	Fri, Sep 8, 2023	460.70	466.20	459.24	463.77
6471	NYSE	URI	Thu, Sep 7, 2023	469.13	472.04	457.48	467.31
6470	NYSE	URI	Wed, Sep 6, 2023	472.41	483.28	467.43	475.06
6469	NYSE	URI	Tue, Sep 5, 2023	487.00	491.00	470.54	470.62
6468	NYSE	URI	Fri, Sep 1, 2023	483.97	492.33	482.56	491.17
6467	NYSE	URI	Thu, Aug 31, 2023	477.84	483.33	474.55	476.54
6466	NYSE	URI	Wed, Aug 30, 2023	474.52	478.52	469.42	477.41
6465	NYSE	URI	Tue, Aug 29, 2023	456.00	478.53	454.18	474.60
6464	NYSE	URI	Mon, Aug 28, 2023	448.69	460.79	448.69	457.10
6463	NYSE	URI	Fri, Aug 25, 2023	449.37	453.63	440.97	449.12
6462	NYSE	URI	Thu, Aug 24, 2023	446.43	455.00	444.30	445.71
6461	NYSE	URI	Wed, Aug 23, 2023	440.72	450.05	438.40	448.78
6460	NYSE	URI	Tue, Aug 22, 2023	453.91	455.71	439.44	441.63
6459	NYSE	URI	Mon, Aug 21, 2023	455.00	457.79	448.15	452.48
6458	NYSE	URI	Fri, Aug 18, 2023	445.44	454.61	440.54	451.41
6457	NYSE	URI	Thu, Aug 17, 2023	468.64	472.50	450.81	452.70
6456	NYSE	URI	Wed, Aug 16, 2023	481.43	491.63	463.49	464.12
6455	NYSE	URI	Tue, Aug 15, 2023	483.00	484.98	478.74	481.55
6454	NYSE	URI	Mon, Aug 14, 2023	484.89	489.49	482.58	487.38
6453	NYSE	URI	Fri, Aug 11, 2023	481.31	488.92	480.37	488.20
6452	NYSE	URI	Thu, Aug 10, 2023	480.11	489.00	475.92	482.31
6451	NYSE	URI	Wed, Aug 9, 2023	480.62	484.14	476.50	478.73
6450	NYSE	URI	Tue, Aug 8, 2023	479.25	481.60	469.46	480.55
6449	NYSE	URI	Mon, Aug 7, 2023	471.75	492.22	471.75	485.08
6448	NYSE	URI	Fri, Aug 4, 2023	467.00	470.11	461.65	465.81
6447	NYSE	URI	Thu, Aug 3, 2023	464.09	465.78	452.13	465.00
6446	NYSE	URI	Wed, Aug 2, 2023	468.91	475.44	465.05	468.16
6445	NYSE	URI	Tue, Aug 1, 2023	463.32	477.69	460.71	474.00
6444	NYSE	URI	Mon, Jul 31, 2023	450.13	465.28	447.49	464.68
6443	NYSE	URI	Fri, Jul 28, 2023	447.45	459.30	440.71	446.07
6442	NYSE	URI	Thu, Jul 27, 2023	438.36	445.55	413.60	441.12
6441	NYSE	URI	Wed, Jul 26, 2023	446.99	452.22	441.26	445.00
6440	NYSE	URI	Tue, Jul 25, 2023	448.44	454.39	445.14	450.22
6439	NYSE	URI	Mon, Jul 24, 2023	451.65	455.60	447.66	450.21
6438	NYSE	URI	Fri, Jul 21, 2023	461.34	462.00	450.05	450.43
6437	NYSE	URI	Thu, Jul 20, 2023	460.30	462.13	454.08	458.74
6436	NYSE	URI	Wed, Jul 19, 2023	460.64	469.35	456.37	460.49
6435	NYSE	URI	Tue, Jul 18, 2023	450.72	465.42	450.72	464.50
6434	NYSE	URI	Mon, Jul 17, 2023	444.08	455.40	442.53	451.49
6433	NYSE	URI	Fri, Jul 14, 2023	459.92	460.40	439.08	445.45
6432	NYSE	URI	Thu, Jul 13, 2023	466.70	469.73	458.07	458.43
6431	NYSE	URI	Wed, Jul 12, 2023	468.17	471.82	460.46	467.17
6430	NYSE	URI	Tue, Jul 11, 2023	447.00	459.17	446.82	457.32
6429	NYSE	URI	Mon, Jul 10, 2023	429.78	445.20	429.78	444.97
6428	NYSE	URI	Fri, Jul 7, 2023	428.10	440.26	426.41	433.57
6427	NYSE	URI	Thu, Jul 6, 2023	436.48	440.90	423.54	428.28
6426	NYSE	URI	Wed, Jul 5, 2023	443.00	448.18	438.97	441.63
6425	NYSE	URI	Mon, Jul 3, 2023	443.00	450.65	442.96	448.63
6424	NYSE	URI	Fri, Jun 30, 2023	440.00	448.45	437.10	445.37
6423	NYSE	URI	Thu, Jun 29, 2023	430.08	438.08	429.40	435.63
6422	NYSE	URI	Wed, Jun 28, 2023	421.50	431.81	419.95	430.37
6421	NYSE	URI	Tue, Jun 27, 2023	415.01	426.80	412.93	423.27
6420	NYSE	URI	Mon, Jun 26, 2023	404.33	417.77	404.33	412.78
6419	NYSE	URI	Fri, Jun 23, 2023	395.87	407.00	392.77	404.38
6418	NYSE	URI	Thu, Jun 22, 2023	411.85	411.85	401.84	402.47
6417	NYSE	URI	Wed, Jun 21, 2023	405.36	417.92	404.80	414.06
6416	NYSE	URI	Tue, Jun 20, 2023	399.30	408.96	396.74	407.01
6415	NYSE	URI	Fri, Jun 16, 2023	412.41	413.65	402.73	403.09
6414	NYSE	URI	Thu, Jun 15, 2023	402.47	413.31	402.47	409.96
6413	NYSE	URI	Wed, Jun 14, 2023	411.80	414.53	401.77	405.98
6412	NYSE	URI	Tue, Jun 13, 2023	389.85	414.40	389.30	410.09
6411	NYSE	URI	Mon, Jun 12, 2023	388.43	393.61	382.24	390.57
6410	NYSE	URI	Fri, Jun 9, 2023	390.92	392.44	384.01	389.02
6409	NYSE	URI	Thu, Jun 8, 2023	386.64	393.06	384.41	389.61
6408	NYSE	URI	Wed, Jun 7, 2023	376.21	391.57	374.22	387.53
6407	NYSE	URI	Tue, Jun 6, 2023	353.85	372.38	353.49	371.16
6406	NYSE	URI	Mon, Jun 5, 2023	363.00	363.28	352.89	361.60
6405	NYSE	URI	Fri, Jun 2, 2023	353.14	363.06	347.23	361.60
6404	NYSE	URI	Thu, Jun 1, 2023	335.28	342.42	330.30	339.29
6403	NYSE	URI	Wed, May 31, 2023	343.32	345.27	333.01	333.79
6402	NYSE	URI	Tue, May 30, 2023	352.59	355.91	342.33	346.52
6401	NYSE	URI	Fri, May 26, 2023	344.70	352.71	344.14	350.97
6400	NYSE	URI	Thu, May 25, 2023	336.51	343.61	335.17	341.53
6399	NYSE	URI	Wed, May 24, 2023	340.49	341.40	331.68	333.84
6398	NYSE	URI	Tue, May 23, 2023	343.51	349.33	339.12	343.62
6397	NYSE	URI	Mon, May 22, 2023	349.32	351.00	339.25	346.21
6396	NYSE	URI	Fri, May 19, 2023	348.83	350.56	342.27	349.02
6395	NYSE	URI	Thu, May 18, 2023	339.54	350.61	338.05	344.64
6394	NYSE	URI	Wed, May 17, 2023	331.45	344.93	329.00	340.22
6393	NYSE	URI	Tue, May 16, 2023	331.36	332.99	326.41	326.53
6392	NYSE	URI	Mon, May 15, 2023	332.79	339.95	328.70	336.93
6391	NYSE	URI	Fri, May 12, 2023	336.35	338.79	325.91	331.66
6390	NYSE	URI	Thu, May 11, 2023	331.45	334.57	328.39	334.08
6389	NYSE	URI	Wed, May 10, 2023	345.88	346.69	328.66	336.05
6388	NYSE	URI	Tue, May 9, 2023	336.95	343.45	334.95	340.67
6387	NYSE	URI	Mon, May 8, 2023	345.07	347.43	337.60	339.41
6386	NYSE	URI	Fri, May 5, 2023	338.45	343.05	334.65	342.05
6385	NYSE	URI	Thu, May 4, 2023	347.93	348.00	325.15	328.38
6384	NYSE	URI	Wed, May 3, 2023	354.48	363.00	349.65	350.23
6383	NYSE	URI	Tue, May 2, 2023	358.96	362.65	348.35	355.42
6382	NYSE	URI	Mon, May 1, 2023	360.96	368.34	360.00	361.64
6381	NYSE	URI	Fri, Apr 28, 2023	354.53	361.81	350.24	361.11
6380	NYSE	URI	Thu, Apr 27, 2023	356.00	357.98	345.07	357.66
6379	NYSE	URI	Wed, Apr 26, 2023	378.78	381.29	372.62	375.01
6378	NYSE	URI	Tue, Apr 25, 2023	379.50	381.63	376.07	377.64
6377	NYSE	URI	Mon, Apr 24, 2023	373.68	384.11	373.68	383.61
6376	NYSE	URI	Fri, Apr 21, 2023	373.99	374.00	367.09	372.66
6375	NYSE	URI	Thu, Apr 20, 2023	372.55	380.37	371.38	375.48
6374	NYSE	URI	Wed, Apr 19, 2023	382.90	384.02	376.15	378.57
6373	NYSE	URI	Tue, Apr 18, 2023	386.00	389.47	384.02	387.28
6372	NYSE	URI	Mon, Apr 17, 2023	379.46	385.54	378.60	383.52
6371	NYSE	URI	Fri, Apr 14, 2023	375.69	381.02	373.07	378.05
6370	NYSE	URI	Thu, Apr 13, 2023	375.07	377.45	368.47	373.34
6369	NYSE	URI	Wed, Apr 12, 2023	375.62	380.19	371.27	376.07
6368	NYSE	URI	Tue, Apr 11, 2023	367.42	374.99	366.61	370.55
6367	NYSE	URI	Mon, Apr 10, 2023	354.09	366.34	353.30	364.92
6366	NYSE	URI	Thu, Apr 6, 2023	349.99	360.44	345.63	355.27
6365	NYSE	URI	Wed, Apr 5, 2023	352.20	359.73	346.98	351.27
6364	NYSE	URI	Tue, Apr 4, 2023	390.15	390.15	354.64	359.13
6363	NYSE	URI	Mon, Apr 3, 2023	394.67	401.29	385.73	389.07
6362	NYSE	URI	Fri, Mar 31, 2023	390.21	395.94	388.26	395.76
6361	NYSE	URI	Thu, Mar 30, 2023	389.36	391.42	384.77	386.20
6360	NYSE	URI	Wed, Mar 29, 2023	381.32	384.28	376.13	384.11
6359	NYSE	URI	Tue, Mar 28, 2023	372.46	379.77	371.09	374.97
6358	NYSE	URI	Mon, Mar 27, 2023	369.11	375.32	365.48	372.83
6357	NYSE	URI	Fri, Mar 24, 2023	374.43	375.96	361.64	370.78
6356	NYSE	URI	Thu, Mar 23, 2023	391.59	397.38	373.89	382.18
6355	NYSE	URI	Wed, Mar 22, 2023	397.10	404.84	388.50	389.21
6354	NYSE	URI	Tue, Mar 21, 2023	388.61	400.83	386.66	398.29
6353	NYSE	URI	Mon, Mar 20, 2023	375.52	385.35	375.08	378.45
6352	NYSE	URI	Fri, Mar 17, 2023	391.53	392.45	368.85	370.09
6351	NYSE	URI	Thu, Mar 16, 2023	387.51	402.41	382.31	397.16
6350	NYSE	URI	Wed, Mar 15, 2023	402.57	405.25	382.10	393.82
6349	NYSE	URI	Tue, Mar 14, 2023	421.89	425.00	409.48	416.09
6348	NYSE	URI	Mon, Mar 13, 2023	419.00	420.75	407.66	408.15
6347	NYSE	URI	Fri, Mar 10, 2023	453.51	454.37	425.67	429.28
6346	NYSE	URI	Thu, Mar 9, 2023	477.50	479.99	453.24	453.69
6345	NYSE	URI	Wed, Mar 8, 2023	473.93	477.48	470.50	477.36
6344	NYSE	URI	Tue, Mar 7, 2023	476.69	481.00	474.66	475.76
6343	NYSE	URI	Mon, Mar 6, 2023	477.96	481.99	475.00	475.02
6342	NYSE	URI	Fri, Mar 3, 2023	471.38	481.59	468.60	479.57
6341	NYSE	URI	Thu, Mar 2, 2023	465.19	472.08	459.12	470.60
6340	NYSE	URI	Wed, Mar 1, 2023	467.42	475.33	467.35	467.80
6339	NYSE	URI	Tue, Feb 28, 2023	463.72	471.86	462.57	468.53
6338	NYSE	URI	Mon, Feb 27, 2023	454.40	464.99	453.81	463.26
6337	NYSE	URI	Fri, Feb 24, 2023	441.55	451.62	439.07	450.43
6336	NYSE	URI	Thu, Feb 23, 2023	447.30	450.76	438.68	446.62
6335	NYSE	URI	Wed, Feb 22, 2023	445.62	449.16	440.06	442.08
6334	NYSE	URI	Tue, Feb 21, 2023	455.00	460.61	444.63	445.62
6333	NYSE	URI	Fri, Feb 17, 2023	460.38	463.79	459.20	461.25
6332	NYSE	URI	Thu, Feb 16, 2023	463.02	469.15	460.38	462.02
6331	NYSE	URI	Wed, Feb 15, 2023	451.78	470.88	451.73	470.65
6330	NYSE	URI	Tue, Feb 14, 2023	456.61	461.98	451.33	456.63
6329	NYSE	URI	Mon, Feb 13, 2023	450.00	460.62	449.10	459.50
6328	NYSE	URI	Fri, Feb 10, 2023	448.09	450.31	444.44	448.65
6327	NYSE	URI	Thu, Feb 9, 2023	460.47	463.06	448.43	450.02
6326	NYSE	URI	Wed, Feb 8, 2023	454.31	459.44	452.42	458.04
6325	NYSE	URI	Tue, Feb 7, 2023	450.80	458.21	445.68	455.90
6324	NYSE	URI	Mon, Feb 6, 2023	451.00	455.53	449.25	452.48
6323	NYSE	URI	Fri, Feb 3, 2023	448.95	457.44	446.64	455.07
6322	NYSE	URI	Thu, Feb 2, 2023	460.80	466.01	451.04	456.20
6321	NYSE	URI	Wed, Feb 1, 2023	439.02	459.47	438.37	454.90
6320	NYSE	URI	Tue, Jan 31, 2023	430.01	441.17	425.55	440.95
6319	NYSE	URI	Mon, Jan 30, 2023	430.65	437.28	428.56	429.04
6318	NYSE	URI	Fri, Jan 27, 2023	432.00	438.22	428.19	434.09
6317	NYSE	URI	Thu, Jan 26, 2023	414.53	431.89	404.39	431.48
6316	NYSE	URI	Wed, Jan 25, 2023	386.02	394.60	383.56	392.48
6315	NYSE	URI	Tue, Jan 24, 2023	391.15	397.38	387.27	393.80
6314	NYSE	URI	Mon, Jan 23, 2023	386.28	392.91	384.33	392.03
6313	NYSE	URI	Fri, Jan 20, 2023	373.51	383.88	370.02	383.67
6312	NYSE	URI	Thu, Jan 19, 2023	381.10	382.85	372.65	373.33
6311	NYSE	URI	Wed, Jan 18, 2023	391.25	394.40	384.57	386.01
6310	NYSE	URI	Tue, Jan 17, 2023	391.60	392.84	386.72	388.87
6309	NYSE	URI	Fri, Jan 13, 2023	388.23	392.64	386.36	392.24
6308	NYSE	URI	Thu, Jan 12, 2023	384.73	393.98	382.62	391.77
6307	NYSE	URI	Wed, Jan 11, 2023	382.94	387.48	381.02	383.97
6306	NYSE	URI	Tue, Jan 10, 2023	375.23	383.51	372.87	381.47
6305	NYSE	URI	Mon, Jan 9, 2023	382.73	388.74	374.81	376.00
6304	NYSE	URI	Fri, Jan 6, 2023	367.65	379.77	366.56	377.34
6303	NYSE	URI	Thu, Jan 5, 2023	361.59	365.92	359.17	364.09
6302	NYSE	URI	Wed, Jan 4, 2023	360.53	367.53	359.94	366.01
6301	NYSE	URI	Tue, Jan 3, 2023	357.70	359.40	352.19	356.71
6300	NYSE	URI	Fri, Dec 30, 2022	352.96	356.63	350.67	355.42
6299	NYSE	URI	Thu, Dec 29, 2022	355.60	360.74	354.36	356.21
6298	NYSE	URI	Wed, Dec 28, 2022	359.34	361.08	351.40	351.88
6297	NYSE	URI	Tue, Dec 27, 2022	355.24	364.66	354.04	358.68
6296	NYSE	URI	Fri, Dec 23, 2022	350.43	355.74	349.63	355.22
6295	NYSE	URI	Thu, Dec 22, 2022	354.59	354.79	343.21	350.88
6294	NYSE	URI	Wed, Dec 21, 2022	353.44	360.37	351.25	359.83
6293	NYSE	URI	Tue, Dec 20, 2022	351.23	353.70	349.26	350.61
6292	NYSE	URI	Mon, Dec 19, 2022	354.22	356.78	349.33	351.25
6291	NYSE	URI	Fri, Dec 16, 2022	354.00	360.10	351.68	353.51
6290	NYSE	URI	Thu, Dec 15, 2022	360.05	361.58	353.37	357.43
6289	NYSE	URI	Wed, Dec 14, 2022	367.02	373.91	364.64	368.14
6288	NYSE	URI	Tue, Dec 13, 2022	371.28	372.00	361.71	367.02
6287	NYSE	URI	Mon, Dec 12, 2022	354.05	361.77	351.00	360.45
6286	NYSE	URI	Fri, Dec 9, 2022	361.60	363.47	352.55	352.63
6285	NYSE	URI	Thu, Dec 8, 2022	355.61	361.99	354.49	361.64
6284	NYSE	URI	Wed, Dec 7, 2022	345.31	357.16	345.24	351.52
6283	NYSE	URI	Tue, Dec 6, 2022	346.94	350.04	343.60	347.29
6282	NYSE	URI	Mon, Dec 5, 2022	351.64	354.47	344.81	345.67
6281	NYSE	URI	Fri, Dec 2, 2022	350.59	358.56	347.57	356.57
6280	NYSE	URI	Thu, Dec 1, 2022	354.00	358.45	350.31	356.42
6279	NYSE	URI	Wed, Nov 30, 2022	342.01	353.25	337.44	353.03
6278	NYSE	URI	Tue, Nov 29, 2022	348.15	348.95	341.48	342.73
6277	NYSE	URI	Mon, Nov 28, 2022	355.01	358.76	345.65	347.59
6276	NYSE	URI	Fri, Nov 25, 2022	360.00	361.99	355.00	359.03
6275	NYSE	URI	Wed, Nov 23, 2022	355.29	361.92	354.46	358.44
6274	NYSE	URI	Tue, Nov 22, 2022	359.41	359.98	353.70	356.24
6273	NYSE	URI	Mon, Nov 21, 2022	344.21	354.06	342.78	349.09
6272	NYSE	URI	Fri, Nov 18, 2022	353.48	354.95	341.54	345.70
6271	NYSE	URI	Thu, Nov 17, 2022	341.65	352.14	335.94	347.42
6270	NYSE	URI	Wed, Nov 16, 2022	354.18	354.18	342.92	347.20
6269	NYSE	URI	Tue, Nov 15, 2022	367.94	367.94	351.56	354.89
6268	NYSE	URI	Mon, Nov 14, 2022	345.00	364.21	343.92	358.11
6267	NYSE	URI	Fri, Nov 11, 2022	347.41	362.68	346.25	349.31
6266	NYSE	URI	Thu, Nov 10, 2022	333.00	348.23	333.00	344.91
6265	NYSE	URI	Wed, Nov 9, 2022	323.66	326.20	317.37	317.68
6264	NYSE	URI	Tue, Nov 8, 2022	324.77	330.21	321.03	327.83
6263	NYSE	URI	Mon, Nov 7, 2022	326.68	326.68	316.59	322.99
6262	NYSE	URI	Fri, Nov 4, 2022	323.93	326.44	316.95	323.87
6261	NYSE	URI	Thu, Nov 3, 2022	303.83	318.96	303.31	316.33
6260	NYSE	URI	Wed, Nov 2, 2022	319.76	324.10	309.04	309.45
6259	NYSE	URI	Tue, Nov 1, 2022	319.74	322.38	314.27	321.20
6258	NYSE	URI	Mon, Oct 31, 2022	309.57	319.64	308.27	315.71
6257	NYSE	URI	Fri, Oct 28, 2022	301.72	309.84	299.00	309.59
6256	NYSE	URI	Thu, Oct 27, 2022	301.92	304.95	293.11	298.57
6255	NYSE	URI	Wed, Oct 26, 2022	297.36	302.52	292.38	296.23
6254	NYSE	URI	Tue, Oct 25, 2022	288.48	296.98	288.14	294.94
6253	NYSE	URI	Mon, Oct 24, 2022	286.96	291.33	282.10	290.73
6252	NYSE	URI	Fri, Oct 21, 2022	274.33	285.88	271.05	284.68
6251	NYSE	URI	Thu, Oct 20, 2022	286.56	289.49	274.04	275.38
6250	NYSE	URI	Wed, Oct 19, 2022	291.97	293.58	284.18	286.85
6249	NYSE	URI	Tue, Oct 18, 2022	296.63	299.37	289.65	295.37
6248	NYSE	URI	Mon, Oct 17, 2022	284.00	289.46	280.60	287.84
6247	NYSE	URI	Fri, Oct 14, 2022	286.90	289.90	275.40	277.00
6246	NYSE	URI	Thu, Oct 13, 2022	269.55	286.81	260.97	283.35
6245	NYSE	URI	Wed, Oct 12, 2022	277.78	281.58	274.30	276.58
6244	NYSE	URI	Tue, Oct 11, 2022	280.06	282.57	274.07	277.76
6243	NYSE	URI	Mon, Oct 10, 2022	287.12	288.51	281.15	282.02
6242	NYSE	URI	Fri, Oct 7, 2022	288.27	290.79	280.90	284.52
6241	NYSE	URI	Thu, Oct 6, 2022	293.13	298.14	291.95	293.58
6240	NYSE	URI	Wed, Oct 5, 2022	288.79	296.94	287.61	293.88
6239	NYSE	URI	Tue, Oct 4, 2022	289.40	294.39	289.35	294.26
6238	NYSE	URI	Mon, Oct 3, 2022	276.39	283.94	273.32	281.61
6237	NYSE	URI	Fri, Sep 30, 2022	268.85	276.63	265.00	270.12
6236	NYSE	URI	Thu, Sep 29, 2022	272.80	274.18	264.42	270.15
6235	NYSE	URI	Wed, Sep 28, 2022	265.91	278.28	264.70	277.02
6234	NYSE	URI	Tue, Sep 27, 2022	264.32	270.63	260.56	264.45
6233	NYSE	URI	Mon, Sep 26, 2022	261.95	269.81	257.60	260.01
6232	NYSE	URI	Fri, Sep 23, 2022	268.59	269.75	256.23	263.37
6231	NYSE	URI	Thu, Sep 22, 2022	282.61	283.88	270.47	273.27
6230	NYSE	URI	Wed, Sep 21, 2022	292.88	295.98	282.57	282.87
6229	NYSE	URI	Tue, Sep 20, 2022	290.54	290.88	285.20	289.76
6228	NYSE	URI	Mon, Sep 19, 2022	284.12	295.91	283.14	295.42
6227	NYSE	URI	Fri, Sep 16, 2022	285.18	286.43	278.25	286.04
6226	NYSE	URI	Thu, Sep 15, 2022	285.88	296.19	285.88	288.71
6225	NYSE	URI	Wed, Sep 14, 2022	295.62	295.62	285.27	290.00
6224	NYSE	URI	Tue, Sep 13, 2022	301.41	302.62	293.57	294.67
6223	NYSE	URI	Mon, Sep 12, 2022	314.50	317.30	309.04	313.40
6222	NYSE	URI	Fri, Sep 9, 2022	307.93	311.84	307.29	311.14
6221	NYSE	URI	Thu, Sep 8, 2022	293.92	305.18	291.58	304.93
6220	NYSE	URI	Wed, Sep 7, 2022	290.16	297.71	289.97	297.11
6219	NYSE	URI	Tue, Sep 6, 2022	290.57	293.34	284.25	292.08
6218	NYSE	URI	Fri, Sep 2, 2022	293.86	296.84	288.02	289.71
6217	NYSE	URI	Thu, Sep 1, 2022	288.26	288.70	281.53	288.69
6216	NYSE	URI	Wed, Aug 31, 2022	293.91	295.42	290.00	292.04
6215	NYSE	URI	Tue, Aug 30, 2022	302.55	303.61	287.75	292.92
6214	NYSE	URI	Mon, Aug 29, 2022	301.77	305.22	300.71	301.23
6213	NYSE	URI	Fri, Aug 26, 2022	316.94	321.68	306.25	306.42
6212	NYSE	URI	Thu, Aug 25, 2022	309.83	319.81	308.56	319.57
6211	NYSE	URI	Wed, Aug 24, 2022	307.00	313.98	304.27	308.00
6210	NYSE	URI	Tue, Aug 23, 2022	306.50	313.52	306.50	307.01
6209	NYSE	URI	Mon, Aug 22, 2022	312.20	315.39	306.84	307.55
6208	NYSE	URI	Fri, Aug 19, 2022	319.06	320.75	314.13	316.69
6207	NYSE	URI	Thu, Aug 18, 2022	326.55	326.55	316.97	323.23
6206	NYSE	URI	Wed, Aug 17, 2022	331.82	333.78	329.88	331.38
6205	NYSE	URI	Tue, Aug 16, 2022	334.77	343.67	334.77	339.31
6204	NYSE	URI	Mon, Aug 15, 2022	332.56	338.31	332.56	337.52
6203	NYSE	URI	Fri, Aug 12, 2022	334.45	336.79	331.40	336.55
6202	NYSE	URI	Thu, Aug 11, 2022	330.93	334.16	329.51	332.22
6201	NYSE	URI	Wed, Aug 10, 2022	329.62	330.72	326.78	327.95
6200	NYSE	URI	Tue, Aug 9, 2022	321.01	322.48	317.25	319.89
6199	NYSE	URI	Mon, Aug 8, 2022	324.19	329.23	320.01	322.14
6198	NYSE	URI	Fri, Aug 5, 2022	314.00	324.60	313.07	323.43
6197	NYSE	URI	Thu, Aug 4, 2022	318.70	324.08	315.29	319.21
6196	NYSE	URI	Wed, Aug 3, 2022	315.97	319.13	309.04	317.60
6195	NYSE	URI	Tue, Aug 2, 2022	317.40	321.73	310.82	314.10
6194	NYSE	URI	Mon, Aug 1, 2022	314.86	322.65	307.18	319.68
6193	NYSE	URI	Fri, Jul 29, 2022	308.00	325.90	307.47	322.67
6192	NYSE	URI	Thu, Jul 28, 2022	292.99	304.98	290.26	304.83
6191	NYSE	URI	Wed, Jul 27, 2022	276.42	288.18	276.42	287.23
6190	NYSE	URI	Tue, Jul 26, 2022	275.53	278.64	272.98	276.21
6189	NYSE	URI	Mon, Jul 25, 2022	275.25	278.08	271.80	277.83
6188	NYSE	URI	Fri, Jul 22, 2022	281.11	282.08	272.02	274.29
6187	NYSE	URI	Thu, Jul 21, 2022	274.41	280.06	271.68	279.79
6186	NYSE	URI	Wed, Jul 20, 2022	271.00	277.17	269.34	275.64
6185	NYSE	URI	Tue, Jul 19, 2022	259.71	271.19	259.71	270.51
6184	NYSE	URI	Mon, Jul 18, 2022	259.18	264.27	255.66	257.05
6183	NYSE	URI	Fri, Jul 15, 2022	253.72	254.23	244.20	251.84
6182	NYSE	URI	Thu, Jul 14, 2022	244.20	248.85	239.40	248.53
6181	NYSE	URI	Wed, Jul 13, 2022	246.46	253.25	243.99	251.05
6180	NYSE	URI	Tue, Jul 12, 2022	247.65	255.61	247.32	250.98
6179	NYSE	URI	Mon, Jul 11, 2022	245.72	249.53	242.48	249.33
6178	NYSE	URI	Fri, Jul 8, 2022	250.35	251.00	245.57	248.86
6177	NYSE	URI	Thu, Jul 7, 2022	249.46	252.73	245.54	251.09
6176	NYSE	URI	Wed, Jul 6, 2022	245.31	248.64	238.24	241.58
6175	NYSE	URI	Tue, Jul 5, 2022	238.00	245.11	235.39	244.99
6174	NYSE	URI	Fri, Jul 1, 2022	242.61	248.20	237.90	244.36
6173	NYSE	URI	Thu, Jun 30, 2022	238.21	246.15	235.77	242.91
6172	NYSE	URI	Wed, Jun 29, 2022	246.92	246.92	237.38	241.07
6171	NYSE	URI	Tue, Jun 28, 2022	253.88	257.96	247.57	247.99
6170	NYSE	URI	Mon, Jun 27, 2022	250.51	254.75	248.00	251.99
6169	NYSE	URI	Fri, Jun 24, 2022	238.96	250.81	237.44	248.29
6168	NYSE	URI	Thu, Jun 23, 2022	241.00	243.97	230.54	235.84
6167	NYSE	URI	Wed, Jun 22, 2022	234.63	243.00	233.17	241.35
6166	NYSE	URI	Tue, Jun 21, 2022	243.50	249.68	240.68	242.08
6165	NYSE	URI	Fri, Jun 17, 2022	242.74	245.07	233.17	239.69
6164	NYSE	URI	Thu, Jun 16, 2022	256.96	256.96	243.12	245.54
6163	NYSE	URI	Wed, Jun 15, 2022	263.14	270.58	260.90	265.96
6162	NYSE	URI	Tue, Jun 14, 2022	264.58	268.94	257.97	260.12
6161	NYSE	URI	Mon, Jun 13, 2022	269.58	273.50	261.80	265.06
6160	NYSE	URI	Fri, Jun 10, 2022	286.07	293.39	280.22	280.22
6159	NYSE	URI	Thu, Jun 9, 2022	303.43	305.03	298.11	298.40
6158	NYSE	URI	Wed, Jun 8, 2022	309.83	310.28	304.36	305.19
6157	NYSE	URI	Tue, Jun 7, 2022	303.73	313.50	300.12	312.68
6156	NYSE	URI	Mon, Jun 6, 2022	304.97	308.50	301.30	307.27
6155	NYSE	URI	Fri, Jun 3, 2022	296.43	303.12	296.07	301.25
6154	NYSE	URI	Thu, Jun 2, 2022	296.10	300.00	295.83	299.70
6153	NYSE	URI	Wed, Jun 1, 2022	298.73	301.48	286.41	293.50
6152	NYSE	URI	Tue, May 31, 2022	292.29	299.56	291.29	298.18
6151	NYSE	URI	Fri, May 27, 2022	288.85	297.63	288.77	297.46
6150	NYSE	URI	Thu, May 26, 2022	280.84	286.07	279.93	284.84
6149	NYSE	URI	Wed, May 25, 2022	267.30	276.93	264.97	275.82
6148	NYSE	URI	Tue, May 24, 2022	271.50	272.05	263.05	267.74
6147	NYSE	URI	Mon, May 23, 2022	272.67	275.75	267.62	274.15
6146	NYSE	URI	Fri, May 20, 2022	276.17	276.78	262.76	269.92
6145	NYSE	URI	Thu, May 19, 2022	269.14	278.57	268.53	272.61
6144	NYSE	URI	Wed, May 18, 2022	287.75	292.90	272.70	273.40
6143	NYSE	URI	Tue, May 17, 2022	292.20	296.25	286.41	290.46
6142	NYSE	URI	Mon, May 16, 2022	286.14	287.62	280.20	282.93
6141	NYSE	URI	Fri, May 13, 2022	285.55	293.48	285.31	288.44
6140	NYSE	URI	Thu, May 12, 2022	276.86	283.03	269.37	283.02
6139	NYSE	URI	Wed, May 11, 2022	291.00	298.27	280.46	280.82
6138	NYSE	URI	Tue, May 10, 2022	291.24	299.65	285.61	293.69
6137	NYSE	URI	Mon, May 9, 2022	290.00	303.36	286.00	286.82
6136	NYSE	URI	Fri, May 6, 2022	300.41	302.65	288.25	295.46
6135	NYSE	URI	Thu, May 5, 2022	314.98	318.55	298.40	303.20
6134	NYSE	URI	Wed, May 4, 2022	314.36	321.25	302.38	320.51
6133	NYSE	URI	Tue, May 3, 2022	307.39	315.53	307.39	312.45
6132	NYSE	URI	Mon, May 2, 2022	316.08	316.80	296.76	307.03
6131	NYSE	URI	Fri, Apr 29, 2022	317.82	321.12	314.91	316.52
6130	NYSE	URI	Thu, Apr 28, 2022	321.45	324.00	305.58	318.50
6129	NYSE	URI	Wed, Apr 27, 2022	301.76	310.65	300.09	309.62
6128	NYSE	URI	Tue, Apr 26, 2022	309.48	311.91	300.74	302.26
6127	NYSE	URI	Mon, Apr 25, 2022	308.96	315.26	301.80	313.28
6126	NYSE	URI	Fri, Apr 22, 2022	334.14	336.35	314.33	314.67
6125	NYSE	URI	Thu, Apr 21, 2022	359.03	359.79	335.87	337.72
6124	NYSE	URI	Wed, Apr 20, 2022	355.46	359.86	351.81	353.09
6123	NYSE	URI	Tue, Apr 19, 2022	340.21	352.24	340.00	351.48
6122	NYSE	URI	Mon, Apr 18, 2022	330.00	341.89	330.00	339.55
6121	NYSE	URI	Thu, Apr 14, 2022	326.12	334.55	326.12	331.07
6120	NYSE	URI	Wed, Apr 13, 2022	319.61	325.46	318.06	324.75
6119	NYSE	URI	Tue, Apr 12, 2022	318.75	327.02	315.51	318.80
6118	NYSE	URI	Mon, Apr 11, 2022	314.05	324.03	312.13	316.03
6117	NYSE	URI	Fri, Apr 8, 2022	319.38	324.66	316.15	317.05
6116	NYSE	URI	Thu, Apr 7, 2022	325.43	326.60	317.82	320.92
6115	NYSE	URI	Wed, Apr 6, 2022	336.25	337.00	320.96	325.47
6114	NYSE	URI	Tue, Apr 5, 2022	348.85	350.22	340.71	342.22
6113	NYSE	URI	Mon, Apr 4, 2022	353.45	353.52	348.60	349.90
6112	NYSE	URI	Fri, Apr 1, 2022	358.75	361.55	350.58	354.00
6111	NYSE	URI	Thu, Mar 31, 2022	359.43	365.28	355.16	355.21
6110	NYSE	URI	Wed, Mar 30, 2022	363.38	366.74	357.65	359.19
6109	NYSE	URI	Tue, Mar 29, 2022	367.16	368.61	356.67	365.20
6108	NYSE	URI	Mon, Mar 28, 2022	362.44	363.55	356.42	363.40
6107	NYSE	URI	Fri, Mar 25, 2022	360.01	364.50	358.83	363.67
6106	NYSE	URI	Thu, Mar 24, 2022	356.25	359.58	352.07	358.98
6105	NYSE	URI	Wed, Mar 23, 2022	355.00	361.17	352.01	354.43
6104	NYSE	URI	Tue, Mar 22, 2022	350.00	358.08	349.55	356.36
6103	NYSE	URI	Mon, Mar 21, 2022	346.25	348.95	343.41	347.80
6102	NYSE	URI	Fri, Mar 18, 2022	342.44	349.46	341.88	346.24
6101	NYSE	URI	Thu, Mar 17, 2022	333.56	348.30	333.06	346.77
6100	NYSE	URI	Wed, Mar 16, 2022	329.76	340.50	329.76	337.56
6099	NYSE	URI	Tue, Mar 15, 2022	321.00	331.13	320.30	328.35
6098	NYSE	URI	Mon, Mar 14, 2022	324.22	331.05	318.35	320.26
6097	NYSE	URI	Fri, Mar 11, 2022	327.49	330.80	322.45	322.75
6096	NYSE	URI	Thu, Mar 10, 2022	312.48	322.34	311.19	321.25
6095	NYSE	URI	Wed, Mar 9, 2022	318.99	320.99	314.08	315.79
6094	NYSE	URI	Tue, Mar 8, 2022	301.94	320.30	301.94	310.68
6093	NYSE	URI	Mon, Mar 7, 2022	317.86	317.86	295.50	298.24
6092	NYSE	URI	Fri, Mar 4, 2022	324.81	326.08	312.31	316.51
6091	NYSE	URI	Thu, Mar 3, 2022	329.32	330.99	322.37	328.64
6090	NYSE	URI	Wed, Mar 2, 2022	316.45	329.66	315.72	326.31
6089	NYSE	URI	Tue, Mar 1, 2022	320.05	320.98	310.00	313.04
6088	NYSE	URI	Mon, Feb 28, 2022	312.47	322.21	311.55	321.62
6087	NYSE	URI	Fri, Feb 25, 2022	309.00	317.49	307.22	316.31
6086	NYSE	URI	Thu, Feb 24, 2022	288.96	308.90	288.37	308.32
6085	NYSE	URI	Wed, Feb 23, 2022	315.46	317.25	298.55	299.20
6084	NYSE	URI	Tue, Feb 22, 2022	310.00	316.05	308.39	312.32
6083	NYSE	URI	Fri, Feb 18, 2022	313.92	318.66	310.33	311.82
6082	NYSE	URI	Thu, Feb 17, 2022	321.51	324.37	313.36	314.21
6081	NYSE	URI	Wed, Feb 16, 2022	320.56	326.62	320.51	325.12
6080	NYSE	URI	Tue, Feb 15, 2022	317.03	323.56	314.22	322.87
6079	NYSE	URI	Mon, Feb 14, 2022	310.49	318.93	310.29	313.25
6078	NYSE	URI	Fri, Feb 11, 2022	325.08	327.07	308.44	312.91
6077	NYSE	URI	Thu, Feb 10, 2022	329.89	335.24	322.98	325.68
6076	NYSE	URI	Wed, Feb 9, 2022	328.45	335.04	326.96	334.19
6075	NYSE	URI	Tue, Feb 8, 2022	318.37	324.55	316.76	323.39
6074	NYSE	URI	Mon, Feb 7, 2022	315.00	317.89	312.69	315.78
6073	NYSE	URI	Fri, Feb 4, 2022	322.90	325.43	312.00	312.29
6072	NYSE	URI	Thu, Feb 3, 2022	321.53	328.14	321.53	324.43
6071	NYSE	URI	Wed, Feb 2, 2022	330.03	333.50	323.89	326.22
6070	NYSE	URI	Tue, Feb 1, 2022	317.49	330.07	317.49	330.01
6069	NYSE	URI	Mon, Jan 31, 2022	315.45	320.77	315.00	320.12
6068	NYSE	URI	Fri, Jan 28, 2022	317.61	321.03	305.84	317.77
6067	NYSE	URI	Thu, Jan 27, 2022	329.80	329.80	313.14	319.80
6066	NYSE	URI	Wed, Jan 26, 2022	313.33	319.86	303.54	307.76
6065	NYSE	URI	Tue, Jan 25, 2022	305.04	313.66	301.16	308.40
6064	NYSE	URI	Mon, Jan 24, 2022	288.44	312.98	286.86	312.19
6063	NYSE	URI	Fri, Jan 21, 2022	302.33	309.45	294.96	297.17
6062	NYSE	URI	Thu, Jan 20, 2022	309.69	317.60	306.23	307.11
6061	NYSE	URI	Wed, Jan 19, 2022	317.59	317.60	307.04	307.30
6060	NYSE	URI	Tue, Jan 18, 2022	323.58	324.95	313.85	314.20
6059	NYSE	URI	Fri, Jan 14, 2022	333.53	335.77	322.87	327.82
6058	NYSE	URI	Thu, Jan 13, 2022	333.92	345.28	333.92	336.21
6057	NYSE	URI	Wed, Jan 12, 2022	338.28	345.00	331.30	331.95
6056	NYSE	URI	Tue, Jan 11, 2022	323.03	334.76	315.68	333.99
6055	NYSE	URI	Mon, Jan 10, 2022	327.63	328.19	316.75	322.21
6054	NYSE	URI	Fri, Jan 7, 2022	335.10	338.72	325.59	325.98
6053	NYSE	URI	Thu, Jan 6, 2022	337.96	338.59	330.78	335.17
6052	NYSE	URI	Wed, Jan 5, 2022	347.30	351.50	333.25	335.02
6051	NYSE	URI	Tue, Jan 4, 2022	334.83	349.14	333.30	347.09
6050	NYSE	URI	Mon, Jan 3, 2022	333.26	338.75	329.27	330.64
6049	NYSE	URI	Fri, Dec 31, 2021	328.29	334.18	325.52	332.29
6048	NYSE	URI	Thu, Dec 30, 2021	333.52	336.01	329.72	329.89
6047	NYSE	URI	Wed, Dec 29, 2021	334.87	336.11	332.59	334.12
6046	NYSE	URI	Tue, Dec 28, 2021	333.29	337.57	331.18	333.57
6045	NYSE	URI	Mon, Dec 27, 2021	333.00	333.50	328.55	333.50
6044	NYSE	URI	Thu, Dec 23, 2021	327.87	335.86	327.87	331.73
6043	NYSE	URI	Wed, Dec 22, 2021	329.90	331.84	323.29	325.67
6042	NYSE	URI	Tue, Dec 21, 2021	315.55	330.19	315.00	328.95
6041	NYSE	URI	Mon, Dec 20, 2021	325.81	326.04	316.62	321.98
6040	NYSE	URI	Fri, Dec 17, 2021	336.99	337.52	327.75	332.33
6039	NYSE	URI	Thu, Dec 16, 2021	346.33	349.04	335.34	337.47
6038	NYSE	URI	Wed, Dec 15, 2021	336.29	342.68	327.75	341.15
6037	NYSE	URI	Tue, Dec 14, 2021	335.67	342.07	333.42	337.58
6036	NYSE	URI	Mon, Dec 13, 2021	346.91	347.35	335.31	338.26
6035	NYSE	URI	Fri, Dec 10, 2021	358.50	360.00	344.83	347.81
6034	NYSE	URI	Thu, Dec 9, 2021	361.00	362.19	355.03	356.53
6033	NYSE	URI	Wed, Dec 8, 2021	356.64	361.02	356.04	356.96
6032	NYSE	URI	Tue, Dec 7, 2021	354.34	364.48	352.01	356.75
6031	NYSE	URI	Mon, Dec 6, 2021	335.20	348.00	329.20	344.89
6030	NYSE	URI	Fri, Dec 3, 2021	343.79	343.79	326.88	332.83
6029	NYSE	URI	Thu, Dec 2, 2021	335.25	343.82	335.00	339.42
6028	NYSE	URI	Wed, Dec 1, 2021	348.95	349.75	332.70	332.82
6027	NYSE	URI	Tue, Nov 30, 2021	354.07	355.49	338.04	338.74
6026	NYSE	URI	Mon, Nov 29, 2021	367.37	368.90	356.42	357.02
6025	NYSE	URI	Fri, Nov 26, 2021	360.52	364.66	354.26	362.23
6024	NYSE	URI	Wed, Nov 24, 2021	371.80	376.94	371.01	373.89
6023	NYSE	URI	Tue, Nov 23, 2021	376.62	378.88	371.40	375.19
6022	NYSE	URI	Mon, Nov 22, 2021	379.36	386.86	376.75	376.95
6021	NYSE	URI	Fri, Nov 19, 2021	374.98	380.66	371.75	375.26
6020	NYSE	URI	Thu, Nov 18, 2021	380.41	382.47	376.00	377.87
6019	NYSE	URI	Wed, Nov 17, 2021	379.80	381.98	374.30	379.73
6018	NYSE	URI	Tue, Nov 16, 2021	385.95	387.49	380.79	381.67
6017	NYSE	URI	Mon, Nov 15, 2021	386.20	389.15	383.41	384.29
6016	NYSE	URI	Fri, Nov 12, 2021	383.19	387.03	381.72	382.96
6015	NYSE	URI	Thu, Nov 11, 2021	380.87	387.87	378.95	382.45
6014	NYSE	URI	Wed, Nov 10, 2021	389.63	391.42	377.62	379.98
6013	NYSE	URI	Tue, Nov 9, 2021	392.00	395.27	387.93	391.50
6012	NYSE	URI	Mon, Nov 8, 2021	411.36	414.99	392.51	392.79
6011	NYSE	URI	Fri, Nov 5, 2021	389.73	396.97	389.10	391.96
6010	NYSE	URI	Thu, Nov 4, 2021	385.76	387.75	380.93	385.97
6009	NYSE	URI	Wed, Nov 3, 2021	383.95	386.99	377.05	381.27
6008	NYSE	URI	Tue, Nov 2, 2021	385.96	391.66	382.72	386.19
6007	NYSE	URI	Mon, Nov 1, 2021	380.50	384.92	379.18	383.33
6006	NYSE	URI	Fri, Oct 29, 2021	369.69	380.17	368.46	379.11
6005	NYSE	URI	Thu, Oct 28, 2021	364.75	373.55	349.25	367.18
6004	NYSE	URI	Wed, Oct 27, 2021	356.53	359.66	346.79	347.55
6003	NYSE	URI	Tue, Oct 26, 2021	368.00	369.75	357.03	357.19
6002	NYSE	URI	Mon, Oct 25, 2021	368.81	370.13	364.63	366.26
6001	NYSE	URI	Fri, Oct 22, 2021	366.46	370.38	364.62	368.29
6000	NYSE	URI	Thu, Oct 21, 2021	362.36	366.65	359.16	365.40
5999	NYSE	URI	Wed, Oct 20, 2021	352.41	367.66	351.32	365.92
5998	NYSE	URI	Tue, Oct 19, 2021	351.50	357.37	350.20	353.44
5997	NYSE	URI	Mon, Oct 18, 2021	346.66	351.14	344.08	350.27
5996	NYSE	URI	Fri, Oct 15, 2021	357.01	359.73	348.57	349.34
5995	NYSE	URI	Thu, Oct 14, 2021	344.28	353.18	343.06	352.34
5994	NYSE	URI	Wed, Oct 13, 2021	342.79	347.35	336.97	339.45
5993	NYSE	URI	Tue, Oct 12, 2021	345.33	347.32	340.88	342.72
5992	NYSE	URI	Mon, Oct 11, 2021	342.50	349.58	341.73	342.91
5991	NYSE	URI	Fri, Oct 8, 2021	348.98	352.19	342.38	342.56
5990	NYSE	URI	Thu, Oct 7, 2021	351.96	357.55	350.22	352.43
5989	NYSE	URI	Wed, Oct 6, 2021	347.00	352.89	340.59	346.67
5988	NYSE	URI	Tue, Oct 5, 2021	352.75	357.88	346.05	353.05
5987	NYSE	URI	Mon, Oct 4, 2021	355.62	357.30	346.01	348.76
5986	NYSE	URI	Fri, Oct 1, 2021	351.00	361.19	350.06	358.15
5985	NYSE	URI	Thu, Sep 30, 2021	362.16	363.30	350.65	350.93
5984	NYSE	URI	Wed, Sep 29, 2021	366.91	366.91	359.80	362.09
5983	NYSE	URI	Tue, Sep 28, 2021	366.55	369.22	358.25	362.83
5982	NYSE	URI	Mon, Sep 27, 2021	356.68	369.17	356.68	365.84
5981	NYSE	URI	Fri, Sep 24, 2021	354.13	361.00	353.67	356.51
5980	NYSE	URI	Thu, Sep 23, 2021	348.17	361.54	346.04	355.27
5979	NYSE	URI	Wed, Sep 22, 2021	337.00	349.36	334.96	345.90
5978	NYSE	URI	Tue, Sep 21, 2021	334.80	334.99	325.41	330.26
5977	NYSE	URI	Mon, Sep 20, 2021	329.36	333.71	323.92	329.62
5976	NYSE	URI	Fri, Sep 17, 2021	343.50	349.13	337.98	341.46
5975	NYSE	URI	Thu, Sep 16, 2021	343.81	354.39	342.88	346.20
5974	NYSE	URI	Wed, Sep 15, 2021	331.00	342.47	330.15	341.60
5973	NYSE	URI	Tue, Sep 14, 2021	346.02	346.02	328.00	331.30
5972	NYSE	URI	Mon, Sep 13, 2021	344.00	346.87	340.14	343.47
5971	NYSE	URI	Fri, Sep 10, 2021	346.38	347.60	340.53	341.29
5970	NYSE	URI	Thu, Sep 9, 2021	338.70	346.42	338.22	342.08
5969	NYSE	URI	Wed, Sep 8, 2021	343.67	345.34	336.16	339.71
5968	NYSE	URI	Tue, Sep 7, 2021	348.91	350.79	345.52	345.75
5967	NYSE	URI	Fri, Sep 3, 2021	352.10	353.12	346.68	351.37
5966	NYSE	URI	Thu, Sep 2, 2021	350.74	356.60	348.50	353.75
5965	NYSE	URI	Wed, Sep 1, 2021	352.38	353.74	343.71	347.33
5964	NYSE	URI	Tue, Aug 31, 2021	355.07	356.54	351.76	352.65
5963	NYSE	URI	Mon, Aug 30, 2021	357.39	357.45	351.96	354.35
5962	NYSE	URI	Fri, Aug 27, 2021	349.62	356.78	348.82	355.22
5961	NYSE	URI	Thu, Aug 26, 2021	351.25	352.55	346.23	347.64
5960	NYSE	URI	Wed, Aug 25, 2021	345.48	354.03	344.48	350.37
5959	NYSE	URI	Tue, Aug 24, 2021	339.24	346.21	338.99	343.91
5958	NYSE	URI	Mon, Aug 23, 2021	333.47	339.41	331.71	338.00
5957	NYSE	URI	Fri, Aug 20, 2021	329.78	332.61	324.80	330.13
5956	NYSE	URI	Thu, Aug 19, 2021	332.30	336.35	329.05	331.44
5955	NYSE	URI	Wed, Aug 18, 2021	342.28	349.90	339.63	340.16
5954	NYSE	URI	Tue, Aug 17, 2021	348.35	348.72	340.04	345.10
5953	NYSE	URI	Mon, Aug 16, 2021	349.80	352.86	345.67	351.21
5952	NYSE	URI	Fri, Aug 13, 2021	360.44	361.33	350.97	353.11
5951	NYSE	URI	Thu, Aug 12, 2021	359.30	364.30	356.64	361.34
5950	NYSE	URI	Wed, Aug 11, 2021	344.00	357.85	341.15	357.50
5949	NYSE	URI	Tue, Aug 10, 2021	332.53	342.64	330.15	340.54
5948	NYSE	URI	Mon, Aug 9, 2021	331.34	336.31	326.24	332.84
5947	NYSE	URI	Fri, Aug 6, 2021	330.00	332.19	326.24	331.45
5946	NYSE	URI	Thu, Aug 5, 2021	326.13	331.00	324.44	325.39
5945	NYSE	URI	Wed, Aug 4, 2021	335.14	335.18	323.42	323.67
5944	NYSE	URI	Tue, Aug 3, 2021	327.69	338.69	323.03	338.23
5943	NYSE	URI	Mon, Aug 2, 2021	332.65	336.33	325.49	326.27
5942	NYSE	URI	Fri, Jul 30, 2021	319.64	332.15	319.23	329.55
5941	NYSE	URI	Thu, Jul 29, 2021	317.52	325.70	308.47	322.46
5940	NYSE	URI	Wed, Jul 28, 2021	328.00	331.51	320.85	325.89
5939	NYSE	URI	Tue, Jul 27, 2021	326.20	332.23	323.27	326.75
5938	NYSE	URI	Mon, Jul 26, 2021	324.63	329.50	324.05	327.91
5937	NYSE	URI	Fri, Jul 23, 2021	322.11	325.10	318.26	324.06
5936	NYSE	URI	Thu, Jul 22, 2021	322.42	323.65	316.78	319.97
5935	NYSE	URI	Wed, Jul 21, 2021	315.40	323.88	314.74	323.19
5934	NYSE	URI	Tue, Jul 20, 2021	297.91	313.03	296.50	311.60
5933	NYSE	URI	Mon, Jul 19, 2021	297.63	299.65	291.39	298.85
5932	NYSE	URI	Fri, Jul 16, 2021	317.66	317.96	304.16	306.08
5931	NYSE	URI	Thu, Jul 15, 2021	310.10	318.49	309.74	314.71
5930	NYSE	URI	Wed, Jul 14, 2021	316.29	318.79	310.22	312.59
5929	NYSE	URI	Tue, Jul 13, 2021	319.74	320.64	314.31	314.45
5928	NYSE	URI	Mon, Jul 12, 2021	315.20	322.99	313.89	321.59
5927	NYSE	URI	Fri, Jul 9, 2021	312.50	317.87	311.66	317.48
5926	NYSE	URI	Thu, Jul 8, 2021	304.10	311.81	300.07	306.22
5925	NYSE	URI	Wed, Jul 7, 2021	310.00	315.30	307.07	312.79
5924	NYSE	URI	Tue, Jul 6, 2021	319.79	320.00	307.75	311.43
5923	NYSE	URI	Fri, Jul 2, 2021	319.77	322.41	318.67	319.57
5922	NYSE	URI	Thu, Jul 1, 2021	323.20	324.43	319.45	321.35
5921	NYSE	URI	Wed, Jun 30, 2021	313.15	320.00	312.52	319.01
5920	NYSE	URI	Tue, Jun 29, 2021	319.70	323.54	314.59	315.02
5919	NYSE	URI	Mon, Jun 28, 2021	313.18	319.00	307.65	318.05
5918	NYSE	URI	Fri, Jun 25, 2021	325.83	325.83	312.37	312.97
5917	NYSE	URI	Thu, Jun 24, 2021	310.52	320.65	309.51	316.80
5916	NYSE	URI	Wed, Jun 23, 2021	310.00	313.97	307.36	308.12
5915	NYSE	URI	Tue, Jun 22, 2021	300.77	304.69	294.79	303.75
5914	NYSE	URI	Mon, Jun 21, 2021	293.35	301.89	292.45	299.21
5913	NYSE	URI	Fri, Jun 18, 2021	287.05	291.32	285.59	288.95
5912	NYSE	URI	Thu, Jun 17, 2021	308.00	309.88	289.90	294.18
5911	NYSE	URI	Wed, Jun 16, 2021	307.59	310.02	302.78	307.02
5910	NYSE	URI	Tue, Jun 15, 2021	304.49	310.67	303.41	309.83
5909	NYSE	URI	Mon, Jun 14, 2021	304.17	306.65	298.56	302.98
5908	NYSE	URI	Fri, Jun 11, 2021	304.31	308.47	302.03	305.34
5907	NYSE	URI	Thu, Jun 10, 2021	318.77	320.60	302.74	303.32
5906	NYSE	URI	Wed, Jun 9, 2021	321.84	323.94	313.02	314.71
5905	NYSE	URI	Tue, Jun 8, 2021	316.10	326.10	313.37	324.24
5904	NYSE	URI	Mon, Jun 7, 2021	333.68	334.18	315.00	316.02
5903	NYSE	URI	Fri, Jun 4, 2021	336.34	337.74	328.10	332.07
5902	NYSE	URI	Thu, Jun 3, 2021	337.61	340.85	332.75	336.12
5901	NYSE	URI	Wed, Jun 2, 2021	339.44	339.44	334.98	338.47
5900	NYSE	URI	Tue, Jun 1, 2021	338.61	341.25	337.66	339.45
5899	NYSE	URI	Fri, May 28, 2021	333.59	336.05	328.12	333.96
5898	NYSE	URI	Thu, May 27, 2021	332.90	335.25	329.96	333.63
5897	NYSE	URI	Wed, May 26, 2021	322.64	327.60	322.36	326.82
5896	NYSE	URI	Tue, May 25, 2021	328.63	332.65	323.69	324.38
5895	NYSE	URI	Mon, May 24, 2021	323.23	327.85	318.94	325.92
5894	NYSE	URI	Fri, May 21, 2021	322.78	327.00	318.71	321.45
5893	NYSE	URI	Thu, May 20, 2021	321.63	322.93	314.31	319.31
5892	NYSE	URI	Wed, May 19, 2021	325.64	325.64	315.28	321.34
5891	NYSE	URI	Tue, May 18, 2021	340.35	341.62	331.12	331.33
5890	NYSE	URI	Mon, May 17, 2021	339.83	341.84	333.48	341.04
5889	NYSE	URI	Fri, May 14, 2021	337.16	343.28	334.67	341.79
5888	NYSE	URI	Thu, May 13, 2021	330.59	339.25	328.17	333.06
5887	NYSE	URI	Wed, May 12, 2021	340.34	343.29	328.02	329.29
5886	NYSE	URI	Tue, May 11, 2021	342.25	345.33	335.99	340.33
5885	NYSE	URI	Mon, May 10, 2021	348.50	354.60	346.78	348.14
5884	NYSE	URI	Fri, May 7, 2021	341.88	348.41	336.77	347.33
5883	NYSE	URI	Thu, May 6, 2021	332.71	342.96	331.76	342.58
5882	NYSE	URI	Wed, May 5, 2021	330.75	336.76	324.10	332.71
5881	NYSE	URI	Tue, May 4, 2021	321.03	330.66	317.43	329.95
5880	NYSE	URI	Mon, May 3, 2021	324.58	328.51	319.51	321.80
5879	NYSE	URI	Fri, Apr 30, 2021	323.24	326.42	319.49	319.95
5878	NYSE	URI	Thu, Apr 29, 2021	331.31	331.31	315.93	327.33
5877	NYSE	URI	Wed, Apr 28, 2021	323.55	327.89	322.48	324.85
5876	NYSE	URI	Tue, Apr 27, 2021	322.72	325.09	318.01	324.82
5875	NYSE	URI	Mon, Apr 26, 2021	320.43	326.51	320.40	324.97
5874	NYSE	URI	Fri, Apr 23, 2021	313.77	320.55	311.45	318.94
5873	NYSE	URI	Thu, Apr 22, 2021	318.80	320.00	309.73	309.99
5872	NYSE	URI	Wed, Apr 21, 2021	308.15	316.97	304.66	316.75
5871	NYSE	URI	Tue, Apr 20, 2021	322.30	322.30	304.30	310.74
5870	NYSE	URI	Mon, Apr 19, 2021	325.39	326.47	318.83	324.59
5869	NYSE	URI	Fri, Apr 16, 2021	329.63	332.41	325.32	328.14
5868	NYSE	URI	Thu, Apr 15, 2021	328.22	328.22	319.56	325.39
5867	NYSE	URI	Wed, Apr 14, 2021	325.28	331.63	324.15	325.06
5866	NYSE	URI	Tue, Apr 13, 2021	324.21	326.58	316.67	325.57
5865	NYSE	URI	Mon, Apr 12, 2021	326.61	328.96	323.32	327.87
5864	NYSE	URI	Fri, Apr 9, 2021	321.00	325.12	317.46	324.71
5863	NYSE	URI	Thu, Apr 8, 2021	320.96	324.24	313.52	321.25
5862	NYSE	URI	Wed, Apr 7, 2021	326.00	326.50	319.12	322.00
5861	NYSE	URI	Tue, Apr 6, 2021	331.00	341.00	323.78	325.43
5860	NYSE	URI	Mon, Apr 5, 2021	337.00	338.49	330.94	331.53
5859	NYSE	URI	Thu, Apr 1, 2021	331.51	334.29	324.27	331.71
5858	NYSE	URI	Wed, Mar 31, 2021	334.00	339.72	325.81	329.31
5857	NYSE	URI	Tue, Mar 30, 2021	324.72	336.32	324.72	333.21
5856	NYSE	URI	Mon, Mar 29, 2021	329.50	335.59	322.72	324.47
5855	NYSE	URI	Fri, Mar 26, 2021	318.27	330.17	315.50	329.86
5854	NYSE	URI	Thu, Mar 25, 2021	304.14	315.65	299.82	314.24
5853	NYSE	URI	Wed, Mar 24, 2021	308.99	313.10	304.89	305.41
5852	NYSE	URI	Tue, Mar 23, 2021	308.11	310.31	297.50	299.93
5851	NYSE	URI	Mon, Mar 22, 2021	315.00	316.72	308.53	311.48
5850	NYSE	URI	Fri, Mar 19, 2021	316.43	319.96	305.56	316.00
5849	NYSE	URI	Thu, Mar 18, 2021	321.90	330.79	317.33	318.12
5848	NYSE	URI	Wed, Mar 17, 2021	317.64	324.22	311.00	321.90
5847	NYSE	URI	Tue, Mar 16, 2021	322.12	322.12	311.75	314.86
5846	NYSE	URI	Mon, Mar 15, 2021	319.08	323.83	311.61	323.48
5845	NYSE	URI	Fri, Mar 12, 2021	310.77	319.11	309.06	317.86
5844	NYSE	URI	Thu, Mar 11, 2021	305.60	314.10	304.09	310.78
5843	NYSE	URI	Wed, Mar 10, 2021	296.73	304.59	296.08	303.06
5842	NYSE	URI	Tue, Mar 9, 2021	302.46	304.21	293.55	295.25
5841	NYSE	URI	Mon, Mar 8, 2021	303.91	308.14	300.48	302.60
5840	NYSE	URI	Fri, Mar 5, 2021	293.12	302.10	282.20	300.96
5839	NYSE	URI	Thu, Mar 4, 2021	294.55	303.10	282.70	288.60
5838	NYSE	URI	Wed, Mar 3, 2021	294.62	302.70	293.08	294.93
5837	NYSE	URI	Tue, Mar 2, 2021	304.05	304.05	292.42	293.42
5836	NYSE	URI	Mon, Mar 1, 2021	304.11	305.99	299.09	302.49
5835	NYSE	URI	Fri, Feb 26, 2021	298.54	301.55	285.00	297.38
5834	NYSE	URI	Thu, Feb 25, 2021	311.73	312.22	292.00	295.11
5833	NYSE	URI	Wed, Feb 24, 2021	310.00	321.94	307.78	312.52
5832	NYSE	URI	Tue, Feb 23, 2021	296.95	308.86	286.42	306.36
5831	NYSE	URI	Mon, Feb 22, 2021	288.00	302.70	287.31	298.49
5830	NYSE	URI	Fri, Feb 19, 2021	278.08	291.33	278.07	290.01
5829	NYSE	URI	Thu, Feb 18, 2021	273.73	275.60	267.42	274.79
5828	NYSE	URI	Wed, Feb 17, 2021	286.01	287.32	274.28	277.81
5827	NYSE	URI	Tue, Feb 16, 2021	290.00	293.47	288.08	288.08
5826	NYSE	URI	Fri, Feb 12, 2021	279.80	287.23	279.12	286.22
5825	NYSE	URI	Thu, Feb 11, 2021	277.85	282.96	274.58	279.82
5824	NYSE	URI	Wed, Feb 10, 2021	279.72	285.03	275.53	276.83
5823	NYSE	URI	Tue, Feb 9, 2021	270.04	278.86	267.27	277.28
5822	NYSE	URI	Mon, Feb 8, 2021	267.47	274.12	266.73	272.23
5821	NYSE	URI	Fri, Feb 5, 2021	261.00	266.67	261.00	265.73
5820	NYSE	URI	Thu, Feb 4, 2021	252.79	260.45	251.25	259.83
5819	NYSE	URI	Wed, Feb 3, 2021	252.34	255.39	248.07	250.80
5818	NYSE	URI	Tue, Feb 2, 2021	257.72	261.94	249.75	250.67
5817	NYSE	URI	Mon, Feb 1, 2021	247.92	254.21	245.00	253.28
5816	NYSE	URI	Fri, Jan 29, 2021	251.63	251.88	238.55	243.01
5815	NYSE	URI	Thu, Jan 28, 2021	245.70	257.57	243.00	253.56
5814	NYSE	URI	Wed, Jan 27, 2021	240.12	241.82	228.22	236.27
5813	NYSE	URI	Tue, Jan 26, 2021	257.39	257.59	247.41	248.21
5812	NYSE	URI	Mon, Jan 25, 2021	256.51	261.99	251.93	253.52
5811	NYSE	URI	Fri, Jan 22, 2021	255.37	259.75	254.50	258.59
5810	NYSE	URI	Thu, Jan 21, 2021	260.01	261.79	258.00	259.22
5809	NYSE	URI	Wed, Jan 20, 2021	263.80	264.20	258.61	260.20
5808	NYSE	URI	Tue, Jan 19, 2021	260.00	266.59	259.57	260.83
5807	NYSE	URI	Fri, Jan 15, 2021	256.76	258.42	250.61	255.14
5806	NYSE	URI	Thu, Jan 14, 2021	258.77	264.40	255.02	260.37
5805	NYSE	URI	Wed, Jan 13, 2021	260.80	261.45	253.64	254.45
5804	NYSE	URI	Tue, Jan 12, 2021	259.18	264.09	257.81	262.14
5803	NYSE	URI	Mon, Jan 11, 2021	255.15	261.45	255.00	257.45
5802	NYSE	URI	Fri, Jan 8, 2021	264.50	266.55	253.48	260.15
5801	NYSE	URI	Thu, Jan 7, 2021	261.33	267.59	259.05	264.68
5800	NYSE	URI	Wed, Jan 6, 2021	248.15	262.04	248.15	256.55
5799	NYSE	URI	Tue, Jan 5, 2021	229.20	239.43	228.61	235.57
5798	NYSE	URI	Mon, Jan 4, 2021	234.00	236.30	224.52	229.65
5797	NYSE	URI	Thu, Dec 31, 2020	229.73	233.83	228.00	231.91
5796	NYSE	URI	Wed, Dec 30, 2020	227.86	231.18	227.50	230.06
5795	NYSE	URI	Tue, Dec 29, 2020	227.59	229.37	223.72	226.43
5794	NYSE	URI	Mon, Dec 28, 2020	233.41	234.51	226.57	226.99
5793	NYSE	URI	Thu, Dec 24, 2020	230.67	233.16	228.95	232.62
5792	NYSE	URI	Wed, Dec 23, 2020	229.86	231.99	227.72	230.93
5791	NYSE	URI	Tue, Dec 22, 2020	231.05	231.28	223.74	227.39
5790	NYSE	URI	Mon, Dec 21, 2020	221.22	231.25	217.39	229.55
5789	NYSE	URI	Fri, Dec 18, 2020	228.68	229.95	224.70	227.54
5788	NYSE	URI	Thu, Dec 17, 2020	229.68	232.52	226.60	229.16
5787	NYSE	URI	Wed, Dec 16, 2020	240.42	240.42	230.27	232.49
5786	NYSE	URI	Tue, Dec 15, 2020	231.73	239.67	231.01	238.98
5785	NYSE	URI	Mon, Dec 14, 2020	245.09	245.09	238.52	238.89
5784	NYSE	URI	Fri, Dec 11, 2020	240.18	243.58	239.15	240.76
5783	NYSE	URI	Thu, Dec 10, 2020	243.76	244.94	239.36	241.98
5782	NYSE	URI	Wed, Dec 9, 2020	249.60	249.60	243.98	246.75
5781	NYSE	URI	Tue, Dec 8, 2020	244.64	249.59	241.28	243.00
5780	NYSE	URI	Mon, Dec 7, 2020	243.45	246.59	241.04	246.48
5779	NYSE	URI	Fri, Dec 4, 2020	239.30	245.81	238.61	245.62
5778	NYSE	URI	Thu, Dec 3, 2020	231.61	238.51	230.93	236.95
5777	NYSE	URI	Wed, Dec 2, 2020	232.60	233.80	228.97	231.40
5776	NYSE	URI	Tue, Dec 1, 2020	232.98	236.12	230.68	233.64
5775	NYSE	URI	Mon, Nov 30, 2020	231.72	232.00	226.06	226.98
5774	NYSE	URI	Fri, Nov 27, 2020	230.19	234.55	230.19	232.91
5773	NYSE	URI	Wed, Nov 25, 2020	235.11	235.90	228.36	230.46
5772	NYSE	URI	Tue, Nov 24, 2020	230.46	240.26	229.00	237.91
5771	NYSE	URI	Mon, Nov 23, 2020	223.56	227.81	221.93	226.31
5770	NYSE	URI	Fri, Nov 20, 2020	222.84	223.89	218.59	219.80
5769	NYSE	URI	Thu, Nov 19, 2020	214.47	217.10	209.16	217.00
5768	NYSE	URI	Wed, Nov 18, 2020	216.00	220.81	214.09	216.25
5767	NYSE	URI	Tue, Nov 17, 2020	214.00	216.45	211.28	214.62
5766	NYSE	URI	Mon, Nov 16, 2020	211.27	217.88	207.84	217.83
5765	NYSE	URI	Fri, Nov 13, 2020	205.30	209.48	204.15	207.27
5764	NYSE	URI	Thu, Nov 12, 2020	204.56	205.27	198.74	201.92
5763	NYSE	URI	Wed, Nov 11, 2020	209.97	210.23	203.47	207.25
5762	NYSE	URI	Tue, Nov 10, 2020	205.08	212.80	205.08	209.27
5761	NYSE	URI	Mon, Nov 9, 2020	205.02	213.00	202.35	205.82
5760	NYSE	URI	Fri, Nov 6, 2020	188.47	194.85	187.98	191.46
5759	NYSE	URI	Thu, Nov 5, 2020	185.00	191.99	183.01	188.47
5758	NYSE	URI	Wed, Nov 4, 2020	188.05	190.00	178.85	179.19
5757	NYSE	URI	Tue, Nov 3, 2020	197.00	202.94	195.19	201.45
5756	NYSE	URI	Mon, Nov 2, 2020	181.00	192.96	180.57	192.67
5755	NYSE	URI	Fri, Oct 30, 2020	171.91	179.38	170.14	178.29
5754	NYSE	URI	Thu, Oct 29, 2020	175.49	176.98	169.27	173.22
5753	NYSE	URI	Wed, Oct 28, 2020	169.00	172.84	167.25	170.73
5752	NYSE	URI	Tue, Oct 27, 2020	182.45	182.45	174.75	174.81
5751	NYSE	URI	Mon, Oct 26, 2020	184.63	185.29	179.41	182.12
5750	NYSE	URI	Fri, Oct 23, 2020	187.92	189.09	184.09	188.24
5749	NYSE	URI	Thu, Oct 22, 2020	186.54	189.28	184.02	185.40
5748	NYSE	URI	Wed, Oct 21, 2020	188.44	190.95	185.57	186.87
5747	NYSE	URI	Tue, Oct 20, 2020	189.60	192.49	188.77	189.32
5746	NYSE	URI	Mon, Oct 19, 2020	191.01	194.80	186.66	187.44
5745	NYSE	URI	Fri, Oct 16, 2020	189.71	196.05	188.57	192.94
5744	NYSE	URI	Thu, Oct 15, 2020	186.59	189.50	185.43	188.43
5743	NYSE	URI	Wed, Oct 14, 2020	196.16	197.00	187.79	188.13
5742	NYSE	URI	Tue, Oct 13, 2020	196.65	197.26	192.12	194.27
5741	NYSE	URI	Mon, Oct 12, 2020	197.54	200.36	194.18	199.10
5740	NYSE	URI	Fri, Oct 9, 2020	201.15	203.57	195.93	196.94
5739	NYSE	URI	Thu, Oct 8, 2020	201.00	202.00	197.04	199.49
5738	NYSE	URI	Wed, Oct 7, 2020	197.82	201.51	196.08	198.96
5737	NYSE	URI	Tue, Oct 6, 2020	197.97	200.65	193.47	193.87
5736	NYSE	URI	Mon, Oct 5, 2020	187.20	198.62	186.60	197.70
5735	NYSE	URI	Fri, Oct 2, 2020	171.75	186.24	171.75	185.02
5734	NYSE	URI	Thu, Oct 1, 2020	176.58	176.58	171.88	175.35
5733	NYSE	URI	Wed, Sep 30, 2020	175.56	179.45	171.75	174.50
5732	NYSE	URI	Tue, Sep 29, 2020	174.89	176.62	171.50	174.21
5731	NYSE	URI	Mon, Sep 28, 2020	172.13	178.64	170.99	175.73
5730	NYSE	URI	Fri, Sep 25, 2020	164.91	169.69	164.31	168.14
5729	NYSE	URI	Thu, Sep 24, 2020	161.25	168.03	159.01	166.63
5728	NYSE	URI	Wed, Sep 23, 2020	168.32	170.99	161.75	161.98
5727	NYSE	URI	Tue, Sep 22, 2020	167.70	168.75	165.32	167.97
5726	NYSE	URI	Mon, Sep 21, 2020	171.20	172.05	164.29	167.48
5725	NYSE	URI	Fri, Sep 18, 2020	180.06	181.44	173.59	176.20
5724	NYSE	URI	Thu, Sep 17, 2020	178.28	184.00	175.89	180.78
5723	NYSE	URI	Wed, Sep 16, 2020	177.19	183.10	175.43	181.55
5722	NYSE	URI	Tue, Sep 15, 2020	177.92	178.97	175.27	176.56
5721	NYSE	URI	Mon, Sep 14, 2020	177.49	178.30	174.91	176.58
5720	NYSE	URI	Fri, Sep 11, 2020	173.46	175.35	172.22	174.63
5719	NYSE	URI	Thu, Sep 10, 2020	176.90	177.14	171.40	171.96
5718	NYSE	URI	Wed, Sep 9, 2020	174.89	177.41	173.90	175.89
5717	NYSE	URI	Tue, Sep 8, 2020	171.61	176.31	168.50	172.37
5716	NYSE	URI	Fri, Sep 4, 2020	177.69	179.29	170.67	176.43
5715	NYSE	URI	Thu, Sep 3, 2020	183.00	183.61	171.66	174.39
5714	NYSE	URI	Wed, Sep 2, 2020	182.49	185.29	177.75	184.58
5713	NYSE	URI	Tue, Sep 1, 2020	176.02	183.21	175.29	182.54
5712	NYSE	URI	Mon, Aug 31, 2020	181.85	182.47	176.97	177.05
5711	NYSE	URI	Fri, Aug 28, 2020	179.49	182.79	178.89	182.53
5710	NYSE	URI	Thu, Aug 27, 2020	178.00	180.00	177.28	179.02
5709	NYSE	URI	Wed, Aug 26, 2020	175.68	178.69	174.01	177.59
5708	NYSE	URI	Tue, Aug 25, 2020	178.07	179.91	174.95	176.82
5707	NYSE	URI	Mon, Aug 24, 2020	177.38	180.35	175.42	176.97
5706	NYSE	URI	Fri, Aug 21, 2020	174.85	176.15	173.69	175.06
5705	NYSE	URI	Thu, Aug 20, 2020	172.64	175.70	172.09	174.55
5704	NYSE	URI	Wed, Aug 19, 2020	176.23	177.98	174.92	175.43
5703	NYSE	URI	Tue, Aug 18, 2020	179.02	179.45	176.22	176.56
5702	NYSE	URI	Mon, Aug 17, 2020	179.21	181.33	178.73	179.08
5701	NYSE	URI	Fri, Aug 14, 2020	177.79	181.75	176.91	179.33
5700	NYSE	URI	Thu, Aug 13, 2020	178.13	181.93	177.63	178.37
5699	NYSE	URI	Wed, Aug 12, 2020	178.03	180.51	176.19	178.60
5698	NYSE	URI	Tue, Aug 11, 2020	183.32	186.78	174.86	175.62
5697	NYSE	URI	Mon, Aug 10, 2020	174.15	184.21	174.15	181.26
5696	NYSE	URI	Fri, Aug 7, 2020	167.74	174.11	167.64	173.59
5695	NYSE	URI	Thu, Aug 6, 2020	169.22	169.87	167.23	168.65
5694	NYSE	URI	Wed, Aug 5, 2020	162.50	169.94	161.54	169.56
5693	NYSE	URI	Tue, Aug 4, 2020	159.15	162.36	158.81	160.84
5692	NYSE	URI	Mon, Aug 3, 2020	156.70	159.98	155.40	159.63
5691	NYSE	URI	Fri, Jul 31, 2020	157.35	157.35	151.41	155.37
5690	NYSE	URI	Thu, Jul 30, 2020	161.36	161.79	153.77	156.91
5689	NYSE	URI	Wed, Jul 29, 2020	158.69	163.59	158.48	163.42
5688	NYSE	URI	Tue, Jul 28, 2020	161.24	162.29	157.70	158.33
5687	NYSE	URI	Mon, Jul 27, 2020	160.07	163.90	159.24	163.29
5686	NYSE	URI	Fri, Jul 24, 2020	163.61	164.44	160.80	160.88
5685	NYSE	URI	Thu, Jul 23, 2020	162.83	165.85	161.58	163.49
5684	NYSE	URI	Wed, Jul 22, 2020	158.88	163.20	158.88	162.75
5683	NYSE	URI	Tue, Jul 21, 2020	159.15	163.08	158.89	160.30
5682	NYSE	URI	Mon, Jul 20, 2020	158.00	159.50	156.49	157.24
5681	NYSE	URI	Fri, Jul 17, 2020	159.46	160.48	157.75	159.08
5680	NYSE	URI	Thu, Jul 16, 2020	160.08	162.59	157.64	158.44
5679	NYSE	URI	Wed, Jul 15, 2020	160.29	161.95	157.46	160.80
5678	NYSE	URI	Tue, Jul 14, 2020	151.16	157.72	149.64	157.15
5677	NYSE	URI	Mon, Jul 13, 2020	151.13	155.39	149.16	152.20
5676	NYSE	URI	Fri, Jul 10, 2020	143.96	148.93	143.71	147.83
5675	NYSE	URI	Thu, Jul 9, 2020	149.03	149.87	142.01	143.66
5674	NYSE	URI	Wed, Jul 8, 2020	147.32	149.36	145.10	148.65
5673	NYSE	URI	Tue, Jul 7, 2020	149.12	151.96	147.50	147.57
5672	NYSE	URI	Mon, Jul 6, 2020	150.84	152.25	149.50	150.74
5671	NYSE	URI	Thu, Jul 2, 2020	149.31	152.88	147.08	147.91
5670	NYSE	URI	Wed, Jul 1, 2020	150.00	151.67	145.40	145.80
5669	NYSE	URI	Tue, Jun 30, 2020	147.07	149.72	146.32	149.04
5668	NYSE	URI	Mon, Jun 29, 2020	143.11	148.36	141.83	147.72
5667	NYSE	URI	Fri, Jun 26, 2020	143.30	144.02	139.95	140.40
5666	NYSE	URI	Thu, Jun 25, 2020	141.28	144.98	139.10	144.34
5665	NYSE	URI	Wed, Jun 24, 2020	152.26	152.28	142.27	142.43
5664	NYSE	URI	Tue, Jun 23, 2020	158.02	158.68	153.94	153.98
5663	NYSE	URI	Mon, Jun 22, 2020	154.46	157.53	152.74	157.11
5662	NYSE	URI	Fri, Jun 19, 2020	157.60	158.47	152.40	155.51
5661	NYSE	URI	Thu, Jun 18, 2020	154.80	156.59	152.76	153.81
5660	NYSE	URI	Wed, Jun 17, 2020	157.84	158.04	154.68	155.56
5659	NYSE	URI	Tue, Jun 16, 2020	157.50	161.06	154.68	158.29
5658	NYSE	URI	Mon, Jun 15, 2020	136.85	147.80	136.51	147.04
5657	NYSE	URI	Fri, Jun 12, 2020	149.25	149.44	139.37	143.49
5656	NYSE	URI	Thu, Jun 11, 2020	144.14	148.00	141.79	142.05
5655	NYSE	URI	Wed, Jun 10, 2020	158.22	158.91	153.60	155.60
5654	NYSE	URI	Tue, Jun 9, 2020	154.41	161.60	152.50	158.25
5653	NYSE	URI	Mon, Jun 8, 2020	162.66	165.80	156.43	158.28
5652	NYSE	URI	Fri, Jun 5, 2020	160.04	165.87	159.32	161.36
5651	NYSE	URI	Thu, Jun 4, 2020	148.94	153.95	147.06	151.38
5650	NYSE	URI	Wed, Jun 3, 2020	145.35	150.87	145.30	149.79
5649	NYSE	URI	Tue, Jun 2, 2020	142.00	144.28	141.15	143.13
5648	NYSE	URI	Mon, Jun 1, 2020	138.95	141.91	137.30	139.96
5647	NYSE	URI	Fri, May 29, 2020	135.37	141.30	134.39	138.89
5646	NYSE	URI	Thu, May 28, 2020	142.11	142.11	136.52	137.62
5645	NYSE	URI	Wed, May 27, 2020	141.63	143.70	137.26	140.48
5644	NYSE	URI	Tue, May 26, 2020	135.50	140.40	135.25	137.17
5643	NYSE	URI	Fri, May 22, 2020	127.76	131.61	126.57	130.56
5642	NYSE	URI	Thu, May 21, 2020	128.42	129.89	126.25	127.72
5641	NYSE	URI	Wed, May 20, 2020	128.46	129.58	126.05	128.02
5640	NYSE	URI	Tue, May 19, 2020	128.01	129.46	124.59	124.75
5639	NYSE	URI	Mon, May 18, 2020	126.30	133.01	125.12	129.33
5638	NYSE	URI	Fri, May 15, 2020	114.51	118.95	113.33	118.57
5637	NYSE	URI	Thu, May 14, 2020	107.30	116.24	105.26	116.06
5636	NYSE	URI	Wed, May 13, 2020	109.95	111.15	106.50	108.77
5635	NYSE	URI	Tue, May 12, 2020	117.12	117.30	110.08	110.18
5634	NYSE	URI	Mon, May 11, 2020	117.08	119.03	114.80	116.52
5633	NYSE	URI	Fri, May 8, 2020	115.16	119.78	113.50	119.58
5632	NYSE	URI	Thu, May 7, 2020	112.86	115.75	111.63	112.73
5631	NYSE	URI	Wed, May 6, 2020	114.33	116.34	110.71	110.81
5630	NYSE	URI	Tue, May 5, 2020	119.41	122.35	113.63	113.87
5629	NYSE	URI	Mon, May 4, 2020	116.14	117.61	112.01	116.75
5628	NYSE	URI	Fri, May 1, 2020	125.55	125.93	118.35	119.28
5627	NYSE	URI	Thu, Apr 30, 2020	126.22	130.99	120.50	128.50
5626	NYSE	URI	Wed, Apr 29, 2020	121.11	128.41	120.03	127.98
5625	NYSE	URI	Tue, Apr 28, 2020	115.73	118.79	112.79	116.55
5624	NYSE	URI	Mon, Apr 27, 2020	105.54	111.98	105.02	111.03
5623	NYSE	URI	Fri, Apr 24, 2020	105.42	107.30	102.24	106.05
5622	NYSE	URI	Thu, Apr 23, 2020	102.20	105.05	100.22	103.73
5621	NYSE	URI	Wed, Apr 22, 2020	101.78	101.79	99.05	100.62
5620	NYSE	URI	Tue, Apr 21, 2020	97.16	99.25	96.18	97.67
5619	NYSE	URI	Mon, Apr 20, 2020	101.89	104.90	98.32	100.60
5618	NYSE	URI	Fri, Apr 17, 2020	102.18	106.20	100.51	105.05
5617	NYSE	URI	Thu, Apr 16, 2020	103.37	103.97	94.80	98.55
5616	NYSE	URI	Wed, Apr 15, 2020	103.56	104.96	100.20	103.79
5615	NYSE	URI	Tue, Apr 14, 2020	107.00	109.82	105.15	108.64
5614	NYSE	URI	Mon, Apr 13, 2020	103.37	104.90	100.13	103.76
5613	NYSE	URI	Thu, Apr 9, 2020	113.12	114.84	103.65	107.71
5612	NYSE	URI	Wed, Apr 8, 2020	109.08	114.94	107.31	111.64
5611	NYSE	URI	Tue, Apr 7, 2020	111.02	111.99	104.01	107.93
5610	NYSE	URI	Mon, Apr 6, 2020	97.08	104.25	97.00	103.18
5609	NYSE	URI	Fri, Apr 3, 2020	92.33	93.76	86.69	91.07
5608	NYSE	URI	Thu, Apr 2, 2020	95.34	103.50	93.25	96.16
5607	NYSE	URI	Wed, Apr 1, 2020	96.94	100.43	92.14	95.98
5606	NYSE	URI	Tue, Mar 31, 2020	95.12	105.74	94.64	102.90
5605	NYSE	URI	Mon, Mar 30, 2020	88.43	95.49	86.00	95.16
5604	NYSE	URI	Fri, Mar 27, 2020	92.10	92.99	86.45	90.15
5603	NYSE	URI	Thu, Mar 26, 2020	95.13	101.26	90.29	99.18
5602	NYSE	URI	Wed, Mar 25, 2020	89.32	101.18	82.54	93.19
5601	NYSE	URI	Tue, Mar 24, 2020	77.52	89.68	77.33	86.61
5600	NYSE	URI	Mon, Mar 23, 2020	69.16	72.54	63.77	70.89
5599	NYSE	URI	Fri, Mar 20, 2020	79.53	82.04	69.97	70.10
5598	NYSE	URI	Thu, Mar 19, 2020	67.81	79.40	63.58	77.71
5597	NYSE	URI	Wed, Mar 18, 2020	73.94	75.54	58.85	69.59
5596	NYSE	URI	Tue, Mar 17, 2020	85.10	86.03	74.62	81.43
5595	NYSE	URI	Mon, Mar 16, 2020	78.00	90.39	76.09	83.23
5594	NYSE	URI	Fri, Mar 13, 2020	90.20	91.56	83.01	91.01
5593	NYSE	URI	Thu, Mar 12, 2020	91.02	94.05	83.00	83.23
5592	NYSE	URI	Wed, Mar 11, 2020	102.34	104.21	98.38	99.72
5591	NYSE	URI	Tue, Mar 10, 2020	104.97	108.85	97.96	107.42
5590	NYSE	URI	Mon, Mar 9, 2020	100.99	106.77	97.90	98.96
5589	NYSE	URI	Fri, Mar 6, 2020	114.05	118.36	111.65	115.67
5588	NYSE	URI	Thu, Mar 5, 2020	125.36	125.74	118.67	119.82
5587	NYSE	URI	Wed, Mar 4, 2020	131.06	132.33	126.38	130.16
5586	NYSE	URI	Tue, Mar 3, 2020	135.41	138.61	126.57	128.64
5585	NYSE	URI	Mon, Mar 2, 2020	134.52	135.80	127.00	135.80
5584	NYSE	URI	Fri, Feb 28, 2020	124.54	135.36	124.10	132.48
5583	NYSE	URI	Thu, Feb 27, 2020	126.32	136.83	123.63	129.64
5582	NYSE	URI	Wed, Feb 26, 2020	136.65	137.69	131.56	131.72
5581	NYSE	URI	Tue, Feb 25, 2020	142.66	143.50	132.72	134.64
5580	NYSE	URI	Mon, Feb 24, 2020	143.73	143.97	139.43	141.95
5579	NYSE	URI	Fri, Feb 21, 2020	153.72	154.47	150.80	151.41
5578	NYSE	URI	Thu, Feb 20, 2020	152.76	159.12	152.55	155.72
5577	NYSE	URI	Wed, Feb 19, 2020	154.85	156.49	153.16	153.55
5576	NYSE	URI	Tue, Feb 18, 2020	155.25	156.59	151.52	153.98
5575	NYSE	URI	Fri, Feb 14, 2020	159.99	161.11	154.90	156.86
5574	NYSE	URI	Thu, Feb 13, 2020	157.47	160.29	157.00	160.08
5573	NYSE	URI	Wed, Feb 12, 2020	156.95	160.08	156.02	158.87
5572	NYSE	URI	Tue, Feb 11, 2020	152.59	156.00	151.90	154.05
5571	NYSE	URI	Mon, Feb 10, 2020	149.27	151.09	148.26	150.75
5570	NYSE	URI	Fri, Feb 7, 2020	151.28	151.56	149.05	149.75
5569	NYSE	URI	Thu, Feb 6, 2020	155.26	155.26	150.36	152.61
5568	NYSE	URI	Wed, Feb 5, 2020	151.00	155.28	150.25	154.38
5567	NYSE	URI	Tue, Feb 4, 2020	142.27	149.33	141.61	147.53
5566	NYSE	URI	Mon, Feb 3, 2020	137.19	141.31	136.72	139.52
5565	NYSE	URI	Fri, Jan 31, 2020	139.84	140.84	135.27	135.69
5564	NYSE	URI	Thu, Jan 30, 2020	150.05	152.56	140.07	141.58
5563	NYSE	URI	Wed, Jan 29, 2020	151.50	153.66	150.56	152.26
5562	NYSE	URI	Tue, Jan 28, 2020	148.25	151.55	147.31	150.50
5561	NYSE	URI	Mon, Jan 27, 2020	146.54	149.72	146.04	146.27
5560	NYSE	URI	Fri, Jan 24, 2020	155.24	155.82	149.51	151.65
5559	NYSE	URI	Thu, Jan 23, 2020	153.66	155.35	150.84	155.15
5558	NYSE	URI	Wed, Jan 22, 2020	156.43	156.95	154.63	155.27
5557	NYSE	URI	Tue, Jan 21, 2020	157.90	157.90	154.79	154.99
5556	NYSE	URI	Fri, Jan 17, 2020	158.46	161.28	158.14	158.72
5555	NYSE	URI	Thu, Jan 16, 2020	156.03	157.79	155.51	157.65
5554	NYSE	URI	Wed, Jan 15, 2020	153.24	156.05	152.25	154.89
5553	NYSE	URI	Tue, Jan 14, 2020	156.27	157.07	152.62	154.34
5552	NYSE	URI	Mon, Jan 13, 2020	160.60	160.86	155.71	157.44
5551	NYSE	URI	Fri, Jan 10, 2020	163.23	163.45	158.65	159.47
5550	NYSE	URI	Thu, Jan 9, 2020	165.91	165.92	162.62	163.23
5549	NYSE	URI	Wed, Jan 8, 2020	165.31	166.27	163.61	164.81
5548	NYSE	URI	Tue, Jan 7, 2020	165.00	165.97	163.63	165.08
5547	NYSE	URI	Mon, Jan 6, 2020	162.61	165.69	162.36	165.38
5546	NYSE	URI	Fri, Jan 3, 2020	164.99	166.56	161.37	165.71
5545	NYSE	URI	Thu, Jan 2, 2020	168.41	168.67	164.41	168.65
5544	NYSE	URI	Tue, Dec 31, 2019	167.70	169.37	166.36	166.77
5543	NYSE	URI	Mon, Dec 30, 2019	168.70	169.65	167.21	168.36
5542	NYSE	URI	Fri, Dec 27, 2019	169.74	170.04	168.00	168.53
5541	NYSE	URI	Thu, Dec 26, 2019	168.74	169.88	168.14	169.82
5540	NYSE	URI	Tue, Dec 24, 2019	169.72	169.90	167.97	168.44
5539	NYSE	URI	Mon, Dec 23, 2019	167.00	169.74	166.57	168.92
5538	NYSE	URI	Fri, Dec 20, 2019	167.77	168.00	165.43	167.33
5537	NYSE	URI	Thu, Dec 19, 2019	166.53	166.66	163.60	165.69
5536	NYSE	URI	Wed, Dec 18, 2019	164.55	166.65	163.77	166.20
5535	NYSE	URI	Tue, Dec 17, 2019	164.70	165.00	162.70	164.51
5534	NYSE	URI	Mon, Dec 16, 2019	164.64	166.27	164.20	165.16
5533	NYSE	URI	Fri, Dec 13, 2019	162.26	165.85	160.17	162.74
5532	NYSE	URI	Thu, Dec 12, 2019	157.44	163.55	156.69	163.19
5531	NYSE	URI	Wed, Dec 11, 2019	156.20	157.17	155.05	156.97
5530	NYSE	URI	Tue, Dec 10, 2019	155.00	155.30	152.50	153.78
5529	NYSE	URI	Mon, Dec 9, 2019	156.30	158.21	155.47	155.86
5528	NYSE	URI	Fri, Dec 6, 2019	156.18	159.39	155.94	157.26
5527	NYSE	URI	Thu, Dec 5, 2019	151.74	153.19	151.05	153.13
5526	NYSE	URI	Wed, Dec 4, 2019	151.60	153.85	150.37	150.53
5525	NYSE	URI	Tue, Dec 3, 2019	148.02	150.08	145.95	149.37
5524	NYSE	URI	Mon, Dec 2, 2019	153.21	155.98	151.62	152.19
5523	NYSE	URI	Fri, Nov 29, 2019	155.70	156.18	152.68	153.05
5522	NYSE	URI	Wed, Nov 27, 2019	157.09	157.23	154.47	156.46
5521	NYSE	URI	Tue, Nov 26, 2019	156.11	157.16	154.73	156.29
5520	NYSE	URI	Mon, Nov 25, 2019	155.38	157.85	153.16	157.02
5519	NYSE	URI	Fri, Nov 22, 2019	152.25	155.49	151.87	154.51
5518	NYSE	URI	Thu, Nov 21, 2019	148.66	152.64	147.75	152.47
5517	NYSE	URI	Wed, Nov 20, 2019	151.93	151.97	146.35	148.52
5516	NYSE	URI	Tue, Nov 19, 2019	154.19	154.96	151.21	152.27
5515	NYSE	URI	Mon, Nov 18, 2019	154.26	154.59	151.69	153.27
5514	NYSE	URI	Fri, Nov 15, 2019	154.27	155.24	152.90	154.34
5513	NYSE	URI	Thu, Nov 14, 2019	150.79	153.34	150.64	152.32
5512	NYSE	URI	Wed, Nov 13, 2019	152.34	152.96	150.27	150.73
5511	NYSE	URI	Tue, Nov 12, 2019	156.36	157.70	153.08	154.46
5510	NYSE	URI	Mon, Nov 11, 2019	153.31	156.53	152.90	156.36
5509	NYSE	URI	Fri, Nov 8, 2019	150.46	155.74	150.29	155.32
5508	NYSE	URI	Thu, Nov 7, 2019	149.42	152.45	149.18	150.17
5507	NYSE	URI	Wed, Nov 6, 2019	146.86	147.43	143.83	147.14
5506	NYSE	URI	Tue, Nov 5, 2019	147.72	151.84	146.42	146.98
5505	NYSE	URI	Mon, Nov 4, 2019	142.98	147.50	142.97	146.73
5504	NYSE	URI	Fri, Nov 1, 2019	136.00	142.00	135.34	141.86
5503	NYSE	URI	Thu, Oct 31, 2019	135.50	135.50	130.02	133.57
5502	NYSE	URI	Wed, Oct 30, 2019	136.09	136.43	132.86	135.94
5501	NYSE	URI	Tue, Oct 29, 2019	135.61	138.76	134.97	137.04
5500	NYSE	URI	Mon, Oct 28, 2019	135.80	137.35	134.18	136.00
5499	NYSE	URI	Fri, Oct 25, 2019	131.20	135.70	131.00	135.38
5498	NYSE	URI	Thu, Oct 24, 2019	134.48	134.80	130.38	132.00
5497	NYSE	URI	Wed, Oct 23, 2019	131.90	134.49	130.01	133.67
5496	NYSE	URI	Tue, Oct 22, 2019	129.42	133.88	128.45	132.40
5495	NYSE	URI	Mon, Oct 21, 2019	129.50	132.94	129.38	129.67
5494	NYSE	URI	Fri, Oct 18, 2019	127.82	130.77	127.50	128.66
5493	NYSE	URI	Thu, Oct 17, 2019	123.47	132.80	122.50	127.90
5492	NYSE	URI	Wed, Oct 16, 2019	120.00	123.08	119.83	121.67
5491	NYSE	URI	Tue, Oct 15, 2019	119.05	121.49	117.66	120.68
5490	NYSE	URI	Mon, Oct 14, 2019	117.32	119.14	117.00	118.68
5489	NYSE	URI	Fri, Oct 11, 2019	116.77	120.55	116.17	118.40
5488	NYSE	URI	Thu, Oct 10, 2019	111.63	114.46	111.63	113.32
5487	NYSE	URI	Wed, Oct 9, 2019	110.70	112.64	109.81	111.48
5486	NYSE	URI	Tue, Oct 8, 2019	111.12	112.85	109.04	109.20
5485	NYSE	URI	Mon, Oct 7, 2019	116.70	117.62	115.24	115.66
5484	NYSE	URI	Fri, Oct 4, 2019	117.64	118.79	116.31	117.21
5483	NYSE	URI	Thu, Oct 3, 2019	115.18	116.48	112.13	116.39
5482	NYSE	URI	Wed, Oct 2, 2019	117.30	118.36	114.13	115.98
5481	NYSE	URI	Tue, Oct 1, 2019	125.83	127.07	119.15	119.57
5480	NYSE	URI	Mon, Sep 30, 2019	124.54	125.75	122.20	124.64
5479	NYSE	URI	Fri, Sep 27, 2019	128.25	129.21	123.78	124.79
5478	NYSE	URI	Thu, Sep 26, 2019	127.26	128.41	126.21	127.57
5477	NYSE	URI	Wed, Sep 25, 2019	124.71	128.46	124.60	127.89
5476	NYSE	URI	Tue, Sep 24, 2019	128.12	129.14	124.18	124.73
5475	NYSE	URI	Mon, Sep 23, 2019	124.99	129.55	124.05	128.40
5474	NYSE	URI	Fri, Sep 20, 2019	129.48	130.17	126.27	126.44
5473	NYSE	URI	Thu, Sep 19, 2019	125.65	126.73	124.70	125.10
5472	NYSE	URI	Wed, Sep 18, 2019	124.80	125.42	122.82	124.71
5471	NYSE	URI	Tue, Sep 17, 2019	127.04	128.00	124.63	126.90
5470	NYSE	URI	Mon, Sep 16, 2019	128.00	131.21	126.88	128.35
5469	NYSE	URI	Fri, Sep 13, 2019	129.80	132.23	128.61	128.87
5468	NYSE	URI	Thu, Sep 12, 2019	125.95	129.69	125.95	128.00
5467	NYSE	URI	Wed, Sep 11, 2019	126.56	127.77	123.63	127.62
5466	NYSE	URI	Tue, Sep 10, 2019	120.34	124.17	119.58	124.05
5465	NYSE	URI	Mon, Sep 9, 2019	118.06	120.83	117.52	120.72
5464	NYSE	URI	Fri, Sep 6, 2019	116.61	118.18	115.52	116.89
5463	NYSE	URI	Thu, Sep 5, 2019	115.00	118.52	114.80	116.49
5462	NYSE	URI	Wed, Sep 4, 2019	111.85	113.09	111.06	112.80
5461	NYSE	URI	Tue, Sep 3, 2019	110.50	111.73	108.05	109.67
5460	NYSE	URI	Fri, Aug 30, 2019	112.95	114.43	111.88	112.56
5459	NYSE	URI	Thu, Aug 29, 2019	108.86	112.07	108.25	111.32
5458	NYSE	URI	Wed, Aug 28, 2019	103.45	107.62	101.90	106.32
5457	NYSE	URI	Tue, Aug 27, 2019	106.95	107.75	103.00	103.80
5456	NYSE	URI	Mon, Aug 26, 2019	107.20	107.31	104.29	106.26
5455	NYSE	URI	Fri, Aug 23, 2019	108.25	109.68	104.31	104.96
5454	NYSE	URI	Thu, Aug 22, 2019	112.06	112.80	109.33	109.85
5453	NYSE	URI	Wed, Aug 21, 2019	112.11	112.44	110.60	111.26
5452	NYSE	URI	Tue, Aug 20, 2019	110.00	110.12	109.04	109.16
5451	NYSE	URI	Mon, Aug 19, 2019	110.34	111.38	109.27	110.64
5450	NYSE	URI	Fri, Aug 16, 2019	105.77	108.80	105.29	107.99
5449	NYSE	URI	Thu, Aug 15, 2019	105.47	105.95	102.76	104.57
5448	NYSE	URI	Wed, Aug 14, 2019	109.72	109.99	103.85	105.36
5447	NYSE	URI	Tue, Aug 13, 2019	110.10	116.66	109.56	112.52
5446	NYSE	URI	Mon, Aug 12, 2019	113.91	114.06	110.40	110.84
5445	NYSE	URI	Fri, Aug 9, 2019	117.08	117.24	114.50	115.57
5444	NYSE	URI	Thu, Aug 8, 2019	114.68	118.26	114.68	117.85
5443	NYSE	URI	Wed, Aug 7, 2019	111.77	113.57	110.56	113.41
5442	NYSE	URI	Tue, Aug 6, 2019	115.23	115.79	112.52	114.38
5441	NYSE	URI	Mon, Aug 5, 2019	114.19	114.44	111.78	113.35
5440	NYSE	URI	Fri, Aug 2, 2019	119.36	119.72	116.16	117.28
5439	NYSE	URI	Thu, Aug 1, 2019	125.64	126.21	119.61	120.88
5438	NYSE	URI	Wed, Jul 31, 2019	129.66	130.50	125.95	126.55
5437	NYSE	URI	Tue, Jul 30, 2019	127.91	130.72	126.59	129.95
5436	NYSE	URI	Mon, Jul 29, 2019	127.55	129.81	126.30	128.99
5435	NYSE	URI	Fri, Jul 26, 2019	127.91	129.60	127.05	127.61
5434	NYSE	URI	Thu, Jul 25, 2019	126.64	127.89	124.90	127.74
5433	NYSE	URI	Wed, Jul 24, 2019	121.73	127.24	121.50	126.63
5432	NYSE	URI	Tue, Jul 23, 2019	118.26	122.30	118.10	121.86
5431	NYSE	URI	Mon, Jul 22, 2019	119.90	120.53	117.00	118.11
5430	NYSE	URI	Fri, Jul 19, 2019	121.18	122.54	118.87	118.98
5429	NYSE	URI	Thu, Jul 18, 2019	123.50	125.34	120.82	121.11
5428	NYSE	URI	Wed, Jul 17, 2019	136.65	136.90	131.26	131.49
5427	NYSE	URI	Tue, Jul 16, 2019	134.53	137.90	132.82	137.59
5426	NYSE	URI	Mon, Jul 15, 2019	136.79	137.67	134.58	134.74
5425	NYSE	URI	Fri, Jul 12, 2019	132.13	136.75	131.83	136.34
5424	NYSE	URI	Thu, Jul 11, 2019	130.55	131.37	128.77	131.33
5423	NYSE	URI	Wed, Jul 10, 2019	132.18	132.32	129.11	130.48
5422	NYSE	URI	Tue, Jul 9, 2019	130.35	131.51	129.62	131.41
5421	NYSE	URI	Mon, Jul 8, 2019	131.85	134.04	130.97	131.92
5420	NYSE	URI	Fri, Jul 5, 2019	131.82	133.40	130.00	132.92
5419	NYSE	URI	Wed, Jul 3, 2019	132.52	133.54	131.92	132.92
5418	NYSE	URI	Tue, Jul 2, 2019	133.84	134.09	131.20	131.80
5417	NYSE	URI	Mon, Jul 1, 2019	136.00	137.80	133.10	134.30
5416	NYSE	URI	Fri, Jun 28, 2019	132.83	135.19	132.14	132.63
5415	NYSE	URI	Thu, Jun 27, 2019	131.55	132.38	129.76	131.97
5414	NYSE	URI	Wed, Jun 26, 2019	129.86	131.95	129.40	130.57
5413	NYSE	URI	Tue, Jun 25, 2019	129.61	130.25	127.91	128.62
5412	NYSE	URI	Mon, Jun 24, 2019	129.57	132.41	129.51	129.61
5411	NYSE	URI	Fri, Jun 21, 2019	130.45	131.58	128.70	129.87
5410	NYSE	URI	Thu, Jun 20, 2019	129.18	131.58	128.36	130.75
5409	NYSE	URI	Wed, Jun 19, 2019	127.56	128.20	125.75	126.28
5408	NYSE	URI	Tue, Jun 18, 2019	123.96	128.98	123.42	127.76
5407	NYSE	URI	Mon, Jun 17, 2019	122.93	123.44	120.69	121.34
5406	NYSE	URI	Fri, Jun 14, 2019	123.44	123.61	120.94	122.87
5405	NYSE	URI	Thu, Jun 13, 2019	121.97	123.84	121.71	123.78
5404	NYSE	URI	Wed, Jun 12, 2019	121.34	121.98	119.92	121.55
5403	NYSE	URI	Tue, Jun 11, 2019	125.52	125.65	121.27	122.25
5402	NYSE	URI	Mon, Jun 10, 2019	123.38	125.88	123.05	123.59
5401	NYSE	URI	Fri, Jun 7, 2019	118.70	122.81	118.58	122.23
5400	NYSE	URI	Thu, Jun 6, 2019	119.23	120.11	116.61	118.75
5399	NYSE	URI	Wed, Jun 5, 2019	122.21	122.39	117.68	119.38
5398	NYSE	URI	Tue, Jun 4, 2019	115.55	121.50	115.55	121.34
5397	NYSE	URI	Mon, Jun 3, 2019	111.98	115.10	111.75	113.85
5396	NYSE	URI	Fri, May 31, 2019	112.60	112.94	109.35	110.10
5395	NYSE	URI	Thu, May 30, 2019	116.48	118.10	114.63	115.19
5394	NYSE	URI	Wed, May 29, 2019	114.13	116.08	112.89	115.83
5393	NYSE	URI	Tue, May 28, 2019	118.64	119.47	114.96	115.00
5392	NYSE	URI	Fri, May 24, 2019	119.32	120.91	116.91	118.54
5391	NYSE	URI	Thu, May 23, 2019	120.30	120.51	117.64	118.49
5390	NYSE	URI	Wed, May 22, 2019	125.91	126.39	121.60	122.39
5389	NYSE	URI	Tue, May 21, 2019	125.38	126.94	124.77	126.73
5388	NYSE	URI	Mon, May 20, 2019	124.26	125.46	122.93	124.05
5387	NYSE	URI	Fri, May 17, 2019	126.65	127.57	125.65	126.33
5386	NYSE	URI	Thu, May 16, 2019	129.04	130.61	128.13	128.46
5385	NYSE	URI	Wed, May 15, 2019	125.27	129.27	124.45	128.67
5384	NYSE	URI	Tue, May 14, 2019	127.32	128.75	125.65	127.09
5383	NYSE	URI	Mon, May 13, 2019	128.39	128.91	124.23	126.19
5382	NYSE	URI	Fri, May 10, 2019	132.99	133.39	128.76	132.51
5381	NYSE	URI	Thu, May 9, 2019	131.13	134.22	128.31	133.79
5380	NYSE	URI	Wed, May 8, 2019	134.08	135.99	133.36	133.99
5379	NYSE	URI	Tue, May 7, 2019	134.93	135.77	132.44	134.27
5378	NYSE	URI	Mon, May 6, 2019	135.74	138.59	134.40	137.55
5377	NYSE	URI	Fri, May 3, 2019	137.59	141.25	137.49	140.24
5376	NYSE	URI	Thu, May 2, 2019	138.20	139.38	134.17	137.00
5375	NYSE	URI	Wed, May 1, 2019	141.78	142.69	138.56	138.64
5374	NYSE	URI	Tue, Apr 30, 2019	141.12	141.39	138.72	140.92
5373	NYSE	URI	Mon, Apr 29, 2019	141.05	142.15	140.28	140.94
5372	NYSE	URI	Fri, Apr 26, 2019	138.01	140.54	137.39	140.40
5371	NYSE	URI	Thu, Apr 25, 2019	139.30	139.96	136.77	137.53
5370	NYSE	URI	Wed, Apr 24, 2019	138.53	140.60	138.00	139.89
5369	NYSE	URI	Tue, Apr 23, 2019	135.41	139.32	135.13	138.38
5368	NYSE	URI	Mon, Apr 22, 2019	135.36	137.15	133.66	135.46
5367	NYSE	URI	Thu, Apr 18, 2019	135.30	138.49	134.11	136.00
5366	NYSE	URI	Wed, Apr 17, 2019	126.63	127.18	125.15	125.76
5365	NYSE	URI	Tue, Apr 16, 2019	126.67	126.99	123.72	126.05
5364	NYSE	URI	Mon, Apr 15, 2019	127.02	127.84	125.04	125.37
5363	NYSE	URI	Fri, Apr 12, 2019	127.41	128.75	125.14	126.74
5362	NYSE	URI	Thu, Apr 11, 2019	121.55	126.12	121.38	124.75
5361	NYSE	URI	Wed, Apr 10, 2019	119.94	121.34	118.69	121.19
5360	NYSE	URI	Tue, Apr 9, 2019	122.63	122.65	119.15	119.57
5359	NYSE	URI	Mon, Apr 8, 2019	122.75	124.12	121.83	124.08
5358	NYSE	URI	Fri, Apr 5, 2019	123.81	124.77	123.11	123.34
5357	NYSE	URI	Thu, Apr 4, 2019	121.58	122.78	121.30	122.54
5356	NYSE	URI	Wed, Apr 3, 2019	119.93	121.76	119.79	120.98
5355	NYSE	URI	Tue, Apr 2, 2019	118.00	120.05	117.35	118.53
5354	NYSE	URI	Mon, Apr 1, 2019	115.59	118.69	114.38	118.11
5353	NYSE	URI	Fri, Mar 29, 2019	114.00	115.16	113.31	114.25
5352	NYSE	URI	Thu, Mar 28, 2019	110.67	112.69	110.02	112.57
5351	NYSE	URI	Wed, Mar 27, 2019	111.94	112.55	109.19	110.72
5350	NYSE	URI	Tue, Mar 26, 2019	113.21	113.65	109.86	111.60
5349	NYSE	URI	Mon, Mar 25, 2019	110.63	113.10	110.25	111.12
5348	NYSE	URI	Fri, Mar 22, 2019	118.11	118.15	110.89	110.96
5347	NYSE	URI	Thu, Mar 21, 2019	115.66	119.19	115.38	119.06
5346	NYSE	URI	Wed, Mar 20, 2019	120.27	120.31	114.06	116.11
5345	NYSE	URI	Tue, Mar 19, 2019	123.80	124.50	120.33	120.68
5344	NYSE	URI	Mon, Mar 18, 2019	120.57	123.26	120.00	122.99
5343	NYSE	URI	Fri, Mar 15, 2019	121.75	122.88	119.85	120.14
5342	NYSE	URI	Thu, Mar 14, 2019	123.53	123.75	121.62	121.71
5341	NYSE	URI	Wed, Mar 13, 2019	126.10	127.06	124.20	124.34
5340	NYSE	URI	Tue, Mar 12, 2019	124.52	126.00	122.05	125.30
5339	NYSE	URI	Mon, Mar 11, 2019	123.18	124.09	122.55	124.01
5338	NYSE	URI	Fri, Mar 8, 2019	123.85	124.73	121.62	123.24
5337	NYSE	URI	Thu, Mar 7, 2019	127.68	127.84	123.75	126.58
5336	NYSE	URI	Wed, Mar 6, 2019	130.70	130.78	127.89	128.05
5335	NYSE	URI	Tue, Mar 5, 2019	132.70	132.78	130.31	130.44
5334	NYSE	URI	Mon, Mar 4, 2019	136.49	137.16	131.37	132.49
5333	NYSE	URI	Fri, Mar 1, 2019	136.64	138.50	134.05	135.69
5332	NYSE	URI	Thu, Feb 28, 2019	135.33	136.06	134.24	134.59
5331	NYSE	URI	Wed, Feb 27, 2019	134.92	136.27	133.42	135.66
5330	NYSE	URI	Tue, Feb 26, 2019	135.45	136.70	134.15	134.84
5329	NYSE	URI	Mon, Feb 25, 2019	137.88	139.03	135.70	136.29
5328	NYSE	URI	Fri, Feb 22, 2019	136.04	137.09	135.38	136.84
5327	NYSE	URI	Thu, Feb 21, 2019	136.00	136.95	133.83	135.05
5326	NYSE	URI	Wed, Feb 20, 2019	134.96	137.65	134.21	136.26
5325	NYSE	URI	Tue, Feb 19, 2019	134.39	135.40	130.63	134.29
5324	NYSE	URI	Fri, Feb 15, 2019	133.07	136.05	132.11	134.86
5323	NYSE	URI	Thu, Feb 14, 2019	131.41	132.10	130.00	131.70
5322	NYSE	URI	Wed, Feb 13, 2019	132.73	133.77	132.09	132.14
5321	NYSE	URI	Tue, Feb 12, 2019	129.55	132.46	129.20	131.41
5320	NYSE	URI	Mon, Feb 11, 2019	126.55	128.73	126.14	127.89
5319	NYSE	URI	Fri, Feb 8, 2019	124.60	126.38	123.66	126.29
5318	NYSE	URI	Thu, Feb 7, 2019	127.75	128.35	124.53	125.98
5317	NYSE	URI	Wed, Feb 6, 2019	128.62	130.16	128.00	128.90
5316	NYSE	URI	Tue, Feb 5, 2019	129.05	131.00	128.03	129.14
5315	NYSE	URI	Mon, Feb 4, 2019	126.26	129.46	125.05	129.39
5314	NYSE	URI	Fri, Feb 1, 2019	124.87	127.24	124.42	126.34
5313	NYSE	URI	Thu, Jan 31, 2019	127.71	127.71	124.47	125.26
5312	NYSE	URI	Wed, Jan 30, 2019	125.67	128.00	122.30	127.97
5311	NYSE	URI	Tue, Jan 29, 2019	125.59	126.27	124.01	124.32
5310	NYSE	URI	Mon, Jan 28, 2019	124.49	126.76	123.00	124.79
5309	NYSE	URI	Fri, Jan 25, 2019	124.70	127.66	123.40	127.26
5308	NYSE	URI	Thu, Jan 24, 2019	121.52	125.00	119.73	123.32
5307	NYSE	URI	Wed, Jan 23, 2019	119.34	119.40	114.06	116.02
5306	NYSE	URI	Tue, Jan 22, 2019	121.10	122.01	117.03	118.24
5305	NYSE	URI	Fri, Jan 18, 2019	120.96	124.55	119.30	123.32
5304	NYSE	URI	Thu, Jan 17, 2019	117.13	120.63	117.00	119.38
5303	NYSE	URI	Wed, Jan 16, 2019	116.74	118.50	116.17	117.50
5302	NYSE	URI	Tue, Jan 15, 2019	117.32	117.79	114.60	116.15
5301	NYSE	URI	Mon, Jan 14, 2019	116.00	118.00	115.52	116.74
5300	NYSE	URI	Fri, Jan 11, 2019	117.37	118.85	115.33	117.45
5299	NYSE	URI	Thu, Jan 10, 2019	116.44	119.94	115.60	118.78
5298	NYSE	URI	Wed, Jan 9, 2019	118.24	119.57	114.85	118.47
5297	NYSE	URI	Tue, Jan 8, 2019	116.28	117.13	114.01	116.26
5296	NYSE	URI	Mon, Jan 7, 2019	110.85	115.73	108.11	114.12
5295	NYSE	URI	Fri, Jan 4, 2019	104.42	110.84	103.47	110.13
5294	NYSE	URI	Thu, Jan 3, 2019	104.39	104.39	100.50	101.98
5293	NYSE	URI	Wed, Jan 2, 2019	100.31	105.99	99.00	105.62
5292	NYSE	URI	Mon, Dec 31, 2018	102.78	103.24	98.78	102.53
5291	NYSE	URI	Fri, Dec 28, 2018	105.43	105.43	100.84	101.50
5290	NYSE	URI	Thu, Dec 27, 2018	100.93	104.81	99.48	104.79
5289	NYSE	URI	Wed, Dec 26, 2018	96.61	103.24	94.28	103.12
5288	NYSE	URI	Mon, Dec 24, 2018	98.47	99.57	95.65	95.90
5287	NYSE	URI	Fri, Dec 21, 2018	102.24	104.90	99.03	99.51
5286	NYSE	URI	Thu, Dec 20, 2018	100.34	103.16	99.50	101.36
5285	NYSE	URI	Wed, Dec 19, 2018	104.24	108.54	100.07	100.90
5284	NYSE	URI	Tue, Dec 18, 2018	106.30	109.52	102.86	104.54
5283	NYSE	URI	Mon, Dec 17, 2018	105.05	108.49	102.95	105.41
5282	NYSE	URI	Fri, Dec 14, 2018	106.55	109.62	105.36	105.80
5281	NYSE	URI	Thu, Dec 13, 2018	110.25	112.90	108.50	108.88
5280	NYSE	URI	Wed, Dec 12, 2018	107.12	112.07	107.03	108.30
5279	NYSE	URI	Tue, Dec 11, 2018	103.96	107.19	100.84	101.86
5278	NYSE	URI	Mon, Dec 10, 2018	103.07	104.57	99.50	101.86
5277	NYSE	URI	Fri, Dec 7, 2018	106.09	107.99	103.22	103.94
5276	NYSE	URI	Thu, Dec 6, 2018	103.44	106.65	102.09	104.83
5275	NYSE	URI	Tue, Dec 4, 2018	118.21	118.95	105.95	106.29
5274	NYSE	URI	Mon, Dec 3, 2018	121.50	124.23	118.00	119.26
5273	NYSE	URI	Fri, Nov 30, 2018	115.33	117.88	114.76	117.13
5272	NYSE	URI	Thu, Nov 29, 2018	116.24	117.30	115.00	115.92
5271	NYSE	URI	Wed, Nov 28, 2018	113.32	117.48	110.38	117.25
5270	NYSE	URI	Tue, Nov 27, 2018	113.88	115.03	111.40	112.54
5269	NYSE	URI	Mon, Nov 26, 2018	111.30	115.74	111.30	115.32
5268	NYSE	URI	Fri, Nov 23, 2018	110.54	111.96	109.79	109.88
5267	NYSE	URI	Wed, Nov 21, 2018	111.65	115.33	111.46	113.00
5266	NYSE	URI	Tue, Nov 20, 2018	109.32	112.47	107.25	109.85
5265	NYSE	URI	Mon, Nov 19, 2018	114.30	116.28	112.20	112.54
5264	NYSE	URI	Fri, Nov 16, 2018	117.50	118.06	114.19	114.97
5263	NYSE	URI	Thu, Nov 15, 2018	118.97	119.87	114.70	118.50
5262	NYSE	URI	Wed, Nov 14, 2018	121.64	123.66	117.68	119.69
5261	NYSE	URI	Tue, Nov 13, 2018	121.22	123.61	118.95	119.57
5260	NYSE	URI	Mon, Nov 12, 2018	126.79	127.35	119.83	121.16
5259	NYSE	URI	Fri, Nov 9, 2018	124.87	127.60	120.12	126.67
5258	NYSE	URI	Thu, Nov 8, 2018	132.25	133.17	126.35	126.72
5257	NYSE	URI	Wed, Nov 7, 2018	132.86	134.49	129.86	131.32
5256	NYSE	URI	Tue, Nov 6, 2018	126.15	129.92	126.05	129.76
5255	NYSE	URI	Mon, Nov 5, 2018	125.86	128.34	122.38	126.70
5254	NYSE	URI	Fri, Nov 2, 2018	126.62	127.71	122.80	125.14
5253	NYSE	URI	Thu, Nov 1, 2018	122.34	126.04	120.55	125.71
5252	NYSE	URI	Wed, Oct 31, 2018	119.29	126.43	118.75	120.07
5251	NYSE	URI	Tue, Oct 30, 2018	108.30	115.98	108.02	115.62
5250	NYSE	URI	Mon, Oct 29, 2018	110.96	113.95	107.42	109.29
5249	NYSE	URI	Fri, Oct 26, 2018	109.00	110.92	106.48	109.23
5248	NYSE	URI	Thu, Oct 25, 2018	109.54	113.16	109.01	111.33
5247	NYSE	URI	Wed, Oct 24, 2018	114.98	116.97	106.73	106.99
5246	NYSE	URI	Tue, Oct 23, 2018	110.39	115.62	107.91	114.41
5245	NYSE	URI	Mon, Oct 22, 2018	118.32	119.20	113.89	114.91
5244	NYSE	URI	Fri, Oct 19, 2018	118.77	123.00	116.88	117.12
5243	NYSE	URI	Thu, Oct 18, 2018	132.30	133.61	117.55	118.13
5242	NYSE	URI	Wed, Oct 17, 2018	141.83	141.88	138.53	139.04
5241	NYSE	URI	Tue, Oct 16, 2018	138.21	141.56	136.25	141.22
5240	NYSE	URI	Mon, Oct 15, 2018	137.50	139.40	136.37	137.62
5239	NYSE	URI	Fri, Oct 12, 2018	144.81	144.81	135.68	137.88
5238	NYSE	URI	Thu, Oct 11, 2018	144.02	147.97	139.65	139.84
5237	NYSE	URI	Wed, Oct 10, 2018	152.31	152.58	143.63	144.84
5236	NYSE	URI	Tue, Oct 9, 2018	155.44	155.71	152.62	152.74
5235	NYSE	URI	Mon, Oct 8, 2018	157.94	158.86	153.35	156.07
5234	NYSE	URI	Fri, Oct 5, 2018	162.41	163.92	157.13	159.22
5233	NYSE	URI	Thu, Oct 4, 2018	165.16	165.84	161.12	163.19
5232	NYSE	URI	Wed, Oct 3, 2018	161.50	167.29	161.49	165.53
5231	NYSE	URI	Tue, Oct 2, 2018	162.00	163.37	160.34	160.40
5230	NYSE	URI	Mon, Oct 1, 2018	164.28	165.44	161.98	162.67
5229	NYSE	URI	Fri, Sep 28, 2018	168.21	168.55	163.58	163.60
5228	NYSE	URI	Thu, Sep 27, 2018	169.28	170.53	167.24	169.08
5227	NYSE	URI	Wed, Sep 26, 2018	168.57	170.73	167.05	167.86
5226	NYSE	URI	Tue, Sep 25, 2018	168.43	169.24	166.90	168.59
5225	NYSE	URI	Mon, Sep 24, 2018	168.50	168.90	166.32	168.07
5224	NYSE	URI	Fri, Sep 21, 2018	172.12	172.30	168.78	169.04
5223	NYSE	URI	Thu, Sep 20, 2018	170.46	173.00	168.26	171.76
5222	NYSE	URI	Wed, Sep 19, 2018	167.50	172.41	166.90	168.96
5221	NYSE	URI	Tue, Sep 18, 2018	165.18	167.52	164.37	167.05
5220	NYSE	URI	Mon, Sep 17, 2018	169.26	169.88	164.42	164.94
5219	NYSE	URI	Fri, Sep 14, 2018	167.09	169.74	166.65	168.95
5218	NYSE	URI	Thu, Sep 13, 2018	167.94	170.43	166.20	166.85
5217	NYSE	URI	Wed, Sep 12, 2018	169.23	169.23	165.35	167.10
5216	NYSE	URI	Tue, Sep 11, 2018	159.52	169.15	159.52	168.38
5215	NYSE	URI	Mon, Sep 10, 2018	154.99	161.22	153.82	159.99
5214	NYSE	URI	Fri, Sep 7, 2018	152.63	153.47	150.77	152.30
5213	NYSE	URI	Thu, Sep 6, 2018	157.32	157.98	151.42	153.82
5212	NYSE	URI	Wed, Sep 5, 2018	157.16	158.51	155.94	156.62
5211	NYSE	URI	Tue, Sep 4, 2018	155.87	159.00	155.05	158.10
5210	NYSE	URI	Fri, Aug 31, 2018	156.03	156.75	155.33	155.87
5209	NYSE	URI	Thu, Aug 30, 2018	159.32	159.32	156.14	156.68
5208	NYSE	URI	Wed, Aug 29, 2018	158.79	160.28	156.52	159.77
5207	NYSE	URI	Tue, Aug 28, 2018	160.00	161.48	157.70	158.48
5206	NYSE	URI	Mon, Aug 27, 2018	157.30	160.05	156.45	159.31
5205	NYSE	URI	Fri, Aug 24, 2018	155.17	156.77	154.40	156.17
5204	NYSE	URI	Thu, Aug 23, 2018	156.64	156.92	153.87	154.13
5203	NYSE	URI	Wed, Aug 22, 2018	157.36	159.06	156.51	157.32
5202	NYSE	URI	Tue, Aug 21, 2018	154.95	159.57	154.95	157.94
5201	NYSE	URI	Mon, Aug 20, 2018	150.65	156.19	150.56	154.44
5200	NYSE	URI	Fri, Aug 17, 2018	149.00	150.99	148.69	150.51
5199	NYSE	URI	Thu, Aug 16, 2018	148.39	150.48	148.26	148.99
5198	NYSE	URI	Wed, Aug 15, 2018	149.47	149.59	144.50	146.87
5197	NYSE	URI	Tue, Aug 14, 2018	148.62	152.53	148.50	151.21
5196	NYSE	URI	Mon, Aug 13, 2018	148.62	149.99	147.26	148.18
5195	NYSE	URI	Fri, Aug 10, 2018	149.26	150.16	147.30	148.59
5194	NYSE	URI	Thu, Aug 9, 2018	152.04	152.91	150.60	150.76
5193	NYSE	URI	Wed, Aug 8, 2018	153.44	153.72	151.75	151.85
5192	NYSE	URI	Tue, Aug 7, 2018	152.07	154.30	151.88	154.02
5191	NYSE	URI	Mon, Aug 6, 2018	148.20	151.73	148.06	151.32
5190	NYSE	URI	Fri, Aug 3, 2018	147.90	148.50	146.36	148.41
5189	NYSE	URI	Thu, Aug 2, 2018	145.47	148.02	144.09	147.13
5188	NYSE	URI	Wed, Aug 1, 2018	148.74	149.15	145.59	146.86
5187	NYSE	URI	Tue, Jul 31, 2018	146.20	149.55	146.20	148.80
5186	NYSE	URI	Mon, Jul 30, 2018	148.00	149.39	145.09	145.45
5185	NYSE	URI	Fri, Jul 27, 2018	151.76	152.30	146.35	147.31
5184	NYSE	URI	Thu, Jul 26, 2018	146.23	152.30	146.22	150.97
5183	NYSE	URI	Wed, Jul 25, 2018	146.95	147.65	143.33	146.36
5182	NYSE	URI	Tue, Jul 24, 2018	150.82	151.88	146.32	147.94
5181	NYSE	URI	Mon, Jul 23, 2018	150.99	151.53	147.42	149.32
5180	NYSE	URI	Fri, Jul 20, 2018	155.47	156.40	150.84	151.11
5179	NYSE	URI	Thu, Jul 19, 2018	150.07	156.69	150.00	156.57
5178	NYSE	URI	Wed, Jul 18, 2018	153.61	155.77	151.61	154.91
5177	NYSE	URI	Tue, Jul 17, 2018	150.76	153.27	150.07	152.21
5176	NYSE	URI	Mon, Jul 16, 2018	154.33	154.75	151.18	151.75
5175	NYSE	URI	Fri, Jul 13, 2018	154.20	156.08	153.68	154.83
5174	NYSE	URI	Thu, Jul 12, 2018	153.48	153.84	150.24	152.31
5173	NYSE	URI	Wed, Jul 11, 2018	151.74	153.93	151.47	151.69
5172	NYSE	URI	Tue, Jul 10, 2018	158.39	158.91	153.03	154.29
5171	NYSE	URI	Mon, Jul 9, 2018	150.68	155.50	150.35	155.11
5170	NYSE	URI	Fri, Jul 6, 2018	148.66	151.36	147.50	149.53
5169	NYSE	URI	Thu, Jul 5, 2018	146.55	148.76	145.14	148.50
5168	NYSE	URI	Tue, Jul 3, 2018	146.14	148.59	144.95	145.15
5167	NYSE	URI	Mon, Jul 2, 2018	144.64	146.43	142.61	144.75
5166	NYSE	URI	Fri, Jun 29, 2018	148.40	151.47	147.45	147.62
5165	NYSE	URI	Thu, Jun 28, 2018	146.29	147.91	143.40	147.47
5164	NYSE	URI	Wed, Jun 27, 2018	148.59	151.97	146.46	146.57
5163	NYSE	URI	Tue, Jun 26, 2018	149.11	149.76	146.32	147.48
5162	NYSE	URI	Mon, Jun 25, 2018	153.50	153.50	145.92	148.15
5161	NYSE	URI	Fri, Jun 22, 2018	157.95	160.81	154.50	154.95
5160	NYSE	URI	Thu, Jun 21, 2018	160.40	160.49	152.02	153.18
5159	NYSE	URI	Wed, Jun 20, 2018	160.26	162.00	158.34	161.69
5158	NYSE	URI	Tue, Jun 19, 2018	160.72	161.14	156.32	159.39
5157	NYSE	URI	Mon, Jun 18, 2018	159.12	163.80	158.63	163.32
5156	NYSE	URI	Fri, Jun 15, 2018	162.30	163.11	158.63	160.85
5155	NYSE	URI	Thu, Jun 14, 2018	166.69	168.75	163.95	164.46
5154	NYSE	URI	Wed, Jun 13, 2018	169.77	169.81	166.54	166.64
5153	NYSE	URI	Tue, Jun 12, 2018	168.40	172.57	168.17	169.80
5152	NYSE	URI	Mon, Jun 11, 2018	166.55	168.80	166.07	167.93
5151	NYSE	URI	Fri, Jun 8, 2018	165.53	166.89	164.88	166.80
5150	NYSE	URI	Thu, Jun 7, 2018	165.51	167.75	164.38	166.22
5149	NYSE	URI	Wed, Jun 6, 2018	164.83	165.81	163.44	164.85
5148	NYSE	URI	Tue, Jun 5, 2018	161.77	164.42	161.57	163.92
5147	NYSE	URI	Mon, Jun 4, 2018	163.55	164.46	160.82	161.35
5146	NYSE	URI	Fri, Jun 1, 2018	161.20	165.42	160.68	163.27
5145	NYSE	URI	Thu, May 31, 2018	162.15	162.15	159.08	159.57
5144	NYSE	URI	Wed, May 30, 2018	161.59	163.32	159.88	162.37
5143	NYSE	URI	Tue, May 29, 2018	160.25	162.85	159.29	160.46
5142	NYSE	URI	Fri, May 25, 2018	166.62	166.83	161.06	161.94
5141	NYSE	URI	Thu, May 24, 2018	166.00	168.84	164.50	167.41
5140	NYSE	URI	Wed, May 23, 2018	165.40	167.83	163.64	167.77
5139	NYSE	URI	Tue, May 22, 2018	174.00	175.42	166.54	166.78
5138	NYSE	URI	Mon, May 21, 2018	171.44	174.59	170.52	173.78
5137	NYSE	URI	Fri, May 18, 2018	170.45	172.40	169.54	169.82
5136	NYSE	URI	Thu, May 17, 2018	169.39	171.39	168.40	170.36
5135	NYSE	URI	Wed, May 16, 2018	165.40	170.47	165.39	169.48
5134	NYSE	URI	Tue, May 15, 2018	164.90	166.50	164.00	165.55
5133	NYSE	URI	Mon, May 14, 2018	167.79	167.93	165.07	165.56
5132	NYSE	URI	Fri, May 11, 2018	167.14	168.54	165.57	166.89
5131	NYSE	URI	Thu, May 10, 2018	163.78	167.16	163.12	166.36
5130	NYSE	URI	Wed, May 9, 2018	160.36	162.84	159.45	162.32
5129	NYSE	URI	Tue, May 8, 2018	158.64	161.00	157.95	159.33
5128	NYSE	URI	Mon, May 7, 2018	154.51	161.74	154.44	159.49
5127	NYSE	URI	Fri, May 4, 2018	149.60	154.24	148.08	153.23
5126	NYSE	URI	Thu, May 3, 2018	148.96	150.42	145.34	149.80
5125	NYSE	URI	Wed, May 2, 2018	149.05	152.00	148.70	149.29
5124	NYSE	URI	Tue, May 1, 2018	149.21	151.20	145.93	148.64
5123	NYSE	URI	Mon, Apr 30, 2018	155.35	155.83	149.89	150.00
5122	NYSE	URI	Fri, Apr 27, 2018	155.08	157.34	155.06	155.31
5121	NYSE	URI	Thu, Apr 26, 2018	158.62	159.00	153.67	155.35
5120	NYSE	URI	Wed, Apr 25, 2018	156.40	158.70	153.36	157.88
5119	NYSE	URI	Tue, Apr 24, 2018	164.26	164.93	154.07	156.43
5118	NYSE	URI	Mon, Apr 23, 2018	163.03	164.95	161.98	163.61
5117	NYSE	URI	Fri, Apr 20, 2018	169.90	170.18	162.62	163.22
5116	NYSE	URI	Thu, Apr 19, 2018	174.00	175.75	165.75	168.22
5115	NYSE	URI	Wed, Apr 18, 2018	179.64	181.66	178.60	180.00
5114	NYSE	URI	Tue, Apr 17, 2018	175.89	178.19	175.40	177.54
5113	NYSE	URI	Mon, Apr 16, 2018	174.68	176.84	172.51	174.13
5112	NYSE	URI	Fri, Apr 13, 2018	178.51	178.84	172.83	172.95
5111	NYSE	URI	Thu, Apr 12, 2018	175.00	177.64	174.39	176.32
5110	NYSE	URI	Wed, Apr 11, 2018	175.95	178.34	173.63	173.97
5109	NYSE	URI	Tue, Apr 10, 2018	175.71	178.76	173.73	177.97
5108	NYSE	URI	Mon, Apr 9, 2018	173.97	175.44	171.66	171.94
5107	NYSE	URI	Fri, Apr 6, 2018	176.22	179.29	169.61	172.14
5106	NYSE	URI	Thu, Apr 5, 2018	175.33	178.76	174.00	177.94
5105	NYSE	URI	Wed, Apr 4, 2018	165.05	174.39	164.46	173.68
5104	NYSE	URI	Tue, Apr 3, 2018	167.28	169.82	166.32	169.50
5103	NYSE	URI	Mon, Apr 2, 2018	172.04	172.74	163.57	166.60
5102	NYSE	URI	Thu, Mar 29, 2018	170.90	174.17	168.44	172.73
5101	NYSE	URI	Wed, Mar 28, 2018	177.22	177.22	168.95	169.11
5100	NYSE	URI	Tue, Mar 27, 2018	181.48	183.75	176.00	177.15
5099	NYSE	URI	Mon, Mar 26, 2018	177.63	180.81	175.91	180.57
5098	NYSE	URI	Fri, Mar 23, 2018	181.11	182.41	174.02	174.18
5097	NYSE	URI	Thu, Mar 22, 2018	184.00	186.23	179.58	180.26
5096	NYSE	URI	Wed, Mar 21, 2018	184.97	190.30	184.51	187.27
5095	NYSE	URI	Tue, Mar 20, 2018	185.68	187.88	184.82	185.16
5094	NYSE	URI	Mon, Mar 19, 2018	185.62	186.08	182.85	185.40
5093	NYSE	URI	Fri, Mar 16, 2018	183.00	188.00	182.62	186.29
5092	NYSE	URI	Thu, Mar 15, 2018	186.02	186.63	182.37	182.91
5091	NYSE	URI	Wed, Mar 14, 2018	187.91	188.21	184.11	184.82
5090	NYSE	URI	Tue, Mar 13, 2018	187.64	190.74	186.11	186.65
5089	NYSE	URI	Mon, Mar 12, 2018	189.40	189.50	185.40	186.63
5088	NYSE	URI	Fri, Mar 9, 2018	185.12	189.56	183.86	189.40
5087	NYSE	URI	Thu, Mar 8, 2018	181.54	184.41	180.01	183.36
5086	NYSE	URI	Wed, Mar 7, 2018	182.78	184.70	177.31	181.35
5085	NYSE	URI	Tue, Mar 6, 2018	180.78	185.84	178.55	184.99
5084	NYSE	URI	Mon, Mar 5, 2018	175.30	181.12	173.76	180.71
5083	NYSE	URI	Fri, Mar 2, 2018	172.65	177.11	169.50	176.60
5082	NYSE	URI	Thu, Mar 1, 2018	174.76	175.00	170.45	173.24
5081	NYSE	URI	Wed, Feb 28, 2018	179.46	179.99	175.04	175.09
5080	NYSE	URI	Tue, Feb 27, 2018	180.50	182.16	178.31	178.42
5079	NYSE	URI	Mon, Feb 26, 2018	180.36	181.07	177.36	180.63
5078	NYSE	URI	Fri, Feb 23, 2018	176.69	179.23	175.38	179.09
5077	NYSE	URI	Thu, Feb 22, 2018	173.65	176.44	172.59	175.16
5076	NYSE	URI	Wed, Feb 21, 2018	171.86	175.61	171.60	171.90
5075	NYSE	URI	Tue, Feb 20, 2018	167.19	174.75	166.80	172.25
5074	NYSE	URI	Fri, Feb 16, 2018	166.41	170.69	166.41	168.02
5073	NYSE	URI	Thu, Feb 15, 2018	169.04	169.69	164.11	167.24
5072	NYSE	URI	Wed, Feb 14, 2018	164.02	168.29	163.34	167.04
5071	NYSE	URI	Tue, Feb 13, 2018	165.10	167.46	164.53	166.33
5070	NYSE	URI	Mon, Feb 12, 2018	166.63	168.77	163.21	166.06
5069	NYSE	URI	Fri, Feb 9, 2018	164.51	166.44	156.01	164.26
5068	NYSE	URI	Thu, Feb 8, 2018	173.83	173.92	161.86	161.99
5067	NYSE	URI	Wed, Feb 7, 2018	170.49	176.06	170.31	173.58
5066	NYSE	URI	Tue, Feb 6, 2018	162.28	172.76	161.41	171.34
5065	NYSE	URI	Mon, Feb 5, 2018	171.72	176.01	166.58	166.71
5064	NYSE	URI	Fri, Feb 2, 2018	177.58	178.21	173.04	173.30
5063	NYSE	URI	Thu, Feb 1, 2018	180.68	183.53	178.45	179.65
5062	NYSE	URI	Wed, Jan 31, 2018	185.10	185.89	179.78	181.11
5061	NYSE	URI	Tue, Jan 30, 2018	177.06	182.99	176.79	182.14
5060	NYSE	URI	Mon, Jan 29, 2018	184.93	188.31	180.21	180.47
5059	NYSE	URI	Fri, Jan 26, 2018	184.69	187.25	180.44	185.37
5058	NYSE	URI	Thu, Jan 25, 2018	186.00	189.00	176.55	181.91
5057	NYSE	URI	Wed, Jan 24, 2018	186.47	187.08	183.88	185.52
5056	NYSE	URI	Tue, Jan 23, 2018	187.50	188.73	183.88	185.87
5055	NYSE	URI	Mon, Jan 22, 2018	184.00	187.17	181.00	187.12
5054	NYSE	URI	Fri, Jan 19, 2018	181.70	184.25	180.82	183.67
5053	NYSE	URI	Thu, Jan 18, 2018	180.33	181.79	179.77	181.24
5052	NYSE	URI	Wed, Jan 17, 2018	178.76	180.68	177.52	180.17
5051	NYSE	URI	Tue, Jan 16, 2018	181.95	184.00	176.68	178.97
5050	NYSE	URI	Fri, Jan 12, 2018	180.60	182.86	179.52	180.89
5049	NYSE	URI	Thu, Jan 11, 2018	174.81	179.99	174.64	179.99
5048	NYSE	URI	Wed, Jan 10, 2018	171.73	174.93	171.50	173.20
5047	NYSE	URI	Tue, Jan 9, 2018	172.75	173.53	170.70	172.43
5046	NYSE	URI	Mon, Jan 8, 2018	171.29	172.67	169.43	172.45
5045	NYSE	URI	Fri, Jan 5, 2018	173.00	173.32	169.50	171.38
5044	NYSE	URI	Thu, Jan 4, 2018	175.85	176.62	169.63	172.00
5043	NYSE	URI	Wed, Jan 3, 2018	174.45	175.74	173.40	175.19
5042	NYSE	URI	Tue, Jan 2, 2018	172.92	173.96	171.70	173.58
5041	NYSE	URI	Fri, Dec 29, 2017	173.79	174.40	171.78	171.91
5040	NYSE	URI	Thu, Dec 28, 2017	172.38	173.47	171.03	173.33
5039	NYSE	URI	Wed, Dec 27, 2017	170.47	172.22	170.02	171.47
5038	NYSE	URI	Tue, Dec 26, 2017	169.00	171.83	168.99	170.61
5037	NYSE	URI	Fri, Dec 22, 2017	170.47	171.32	168.22	169.49
5036	NYSE	URI	Thu, Dec 21, 2017	169.69	170.74	167.65	170.47
5035	NYSE	URI	Wed, Dec 20, 2017	167.99	169.02	165.73	168.30
5034	NYSE	URI	Tue, Dec 19, 2017	169.37	170.33	165.02	166.38
5033	NYSE	URI	Mon, Dec 18, 2017	165.98	169.05	165.56	168.57
5032	NYSE	URI	Fri, Dec 15, 2017	162.80	165.60	162.34	164.29
5031	NYSE	URI	Thu, Dec 14, 2017	163.82	165.30	160.95	161.17
5030	NYSE	URI	Wed, Dec 13, 2017	162.99	165.70	160.37	163.81
5029	NYSE	URI	Tue, Dec 12, 2017	164.00	165.85	163.16	163.65
5028	NYSE	URI	Mon, Dec 11, 2017	164.53	165.65	163.12	163.82
5027	NYSE	URI	Fri, Dec 8, 2017	163.74	165.18	162.77	164.00
5026	NYSE	URI	Thu, Dec 7, 2017	158.22	163.16	157.86	162.38
5025	NYSE	URI	Wed, Dec 6, 2017	158.19	159.63	156.85	158.28
5024	NYSE	URI	Tue, Dec 5, 2017	159.75	161.58	158.20	159.19
5023	NYSE	URI	Mon, Dec 4, 2017	160.22	163.92	159.73	159.75
5022	NYSE	URI	Fri, Dec 1, 2017	159.07	159.45	151.30	157.09
5021	NYSE	URI	Thu, Nov 30, 2017	158.48	161.35	158.04	159.48
5020	NYSE	URI	Wed, Nov 29, 2017	156.00	158.68	155.19	157.84
5019	NYSE	URI	Tue, Nov 28, 2017	154.02	156.80	153.18	156.60
5018	NYSE	URI	Mon, Nov 27, 2017	152.88	154.74	152.37	153.36
5017	NYSE	URI	Fri, Nov 24, 2017	153.61	155.45	152.16	153.16
5016	NYSE	URI	Wed, Nov 22, 2017	154.61	154.96	152.50	153.27
5015	NYSE	URI	Tue, Nov 21, 2017	152.10	155.00	152.00	153.69
5014	NYSE	URI	Mon, Nov 20, 2017	149.75	152.76	149.75	151.50
5013	NYSE	URI	Fri, Nov 17, 2017	147.75	151.15	147.43	150.09
5012	NYSE	URI	Thu, Nov 16, 2017	145.00	148.56	143.65	148.36
5011	NYSE	URI	Wed, Nov 15, 2017	143.97	144.85	141.36	143.38
5010	NYSE	URI	Tue, Nov 14, 2017	143.75	146.17	143.75	144.87
5009	NYSE	URI	Mon, Nov 13, 2017	145.19	145.72	143.58	144.61
5008	NYSE	URI	Fri, Nov 10, 2017	144.95	146.98	144.95	146.31
5007	NYSE	URI	Thu, Nov 9, 2017	146.00	147.39	143.05	145.09
5006	NYSE	URI	Wed, Nov 8, 2017	146.92	148.84	146.50	148.74
5005	NYSE	URI	Tue, Nov 7, 2017	148.40	149.45	146.56	147.55
5004	NYSE	URI	Mon, Nov 6, 2017	145.26	148.52	145.12	148.40
5003	NYSE	URI	Fri, Nov 3, 2017	145.09	146.00	144.46	144.71
5002	NYSE	URI	Thu, Nov 2, 2017	143.37	146.87	143.00	145.58
5001	NYSE	URI	Wed, Nov 1, 2017	143.34	144.59	142.60	143.67
5000	NYSE	URI	Tue, Oct 31, 2017	143.60	144.82	141.23	141.48
4999	NYSE	URI	Mon, Oct 30, 2017	145.32	146.72	143.25	143.59
4998	NYSE	URI	Fri, Oct 27, 2017	141.34	146.06	141.34	145.94
4997	NYSE	URI	Thu, Oct 26, 2017	139.75	142.23	139.30	141.24
4996	NYSE	URI	Wed, Oct 25, 2017	143.25	144.10	138.19	138.91
4995	NYSE	URI	Tue, Oct 24, 2017	142.45	145.50	142.18	143.94
4994	NYSE	URI	Mon, Oct 23, 2017	144.44	144.64	141.20	141.48
4993	NYSE	URI	Fri, Oct 20, 2017	144.81	146.69	144.03	144.40
4992	NYSE	URI	Thu, Oct 19, 2017	144.80	147.60	140.94	144.40
4991	NYSE	URI	Wed, Oct 18, 2017	144.07	144.60	142.16	144.32
4990	NYSE	URI	Tue, Oct 17, 2017	145.43	145.63	143.01	143.34
4989	NYSE	URI	Mon, Oct 16, 2017	145.89	146.67	144.45	145.79
4988	NYSE	URI	Fri, Oct 13, 2017	144.90	145.56	143.43	144.21
4987	NYSE	URI	Thu, Oct 12, 2017	140.99	144.35	140.16	144.01
4986	NYSE	URI	Wed, Oct 11, 2017	141.83	142.44	140.91	142.16
4985	NYSE	URI	Tue, Oct 10, 2017	143.60	144.19	140.35	141.55
4984	NYSE	URI	Mon, Oct 9, 2017	142.66	142.88	141.09	142.49
4983	NYSE	URI	Fri, Oct 6, 2017	141.43	143.07	141.00	142.24
4982	NYSE	URI	Thu, Oct 5, 2017	141.54	143.15	140.81	141.98
4981	NYSE	URI	Wed, Oct 4, 2017	142.22	142.31	139.46	140.75
4980	NYSE	URI	Tue, Oct 3, 2017	139.71	142.71	138.98	142.71
4979	NYSE	URI	Mon, Oct 2, 2017	139.20	139.75	136.84	139.20
4978	NYSE	URI	Fri, Sep 29, 2017	137.96	139.98	136.96	138.74
4977	NYSE	URI	Thu, Sep 28, 2017	135.77	138.33	135.18	137.97
4976	NYSE	URI	Wed, Sep 27, 2017	134.63	137.12	134.15	135.69
4975	NYSE	URI	Tue, Sep 26, 2017	132.40	134.57	132.02	133.94
4974	NYSE	URI	Mon, Sep 25, 2017	132.72	132.98	131.22	132.21
4973	NYSE	URI	Fri, Sep 22, 2017	129.72	132.81	129.01	132.31
4972	NYSE	URI	Thu, Sep 21, 2017	131.21	131.21	129.90	130.12
4971	NYSE	URI	Wed, Sep 20, 2017	130.00	132.30	129.72	130.74
4970	NYSE	URI	Tue, Sep 19, 2017	129.50	129.96	128.12	129.89
4969	NYSE	URI	Mon, Sep 18, 2017	128.10	129.51	128.09	129.43
4968	NYSE	URI	Fri, Sep 15, 2017	127.15	128.82	126.97	128.10
4967	NYSE	URI	Thu, Sep 14, 2017	128.27	128.75	126.79	127.36
4966	NYSE	URI	Wed, Sep 13, 2017	127.50	129.63	126.11	128.82
4965	NYSE	URI	Tue, Sep 12, 2017	127.11	128.49	126.17	127.69
4964	NYSE	URI	Mon, Sep 11, 2017	125.40	126.34	123.45	125.03
4963	NYSE	URI	Fri, Sep 8, 2017	123.50	128.00	123.50	126.69
4962	NYSE	URI	Thu, Sep 7, 2017	121.50	123.16	120.33	123.09
4961	NYSE	URI	Wed, Sep 6, 2017	120.46	121.43	119.79	121.16
4960	NYSE	URI	Tue, Sep 5, 2017	120.56	121.68	117.86	119.09
4959	NYSE	URI	Fri, Sep 1, 2017	118.37	121.18	118.37	120.56
4958	NYSE	URI	Thu, Aug 31, 2017	119.59	120.71	117.54	118.06
4957	NYSE	URI	Wed, Aug 30, 2017	115.10	119.80	113.13	119.19
4956	NYSE	URI	Tue, Aug 29, 2017	109.58	115.84	109.43	114.94
4955	NYSE	URI	Mon, Aug 28, 2017	108.50	110.77	108.22	110.71
4954	NYSE	URI	Fri, Aug 25, 2017	108.05	108.39	106.52	107.26
4953	NYSE	URI	Thu, Aug 24, 2017	109.00	109.76	107.33	107.61
4952	NYSE	URI	Wed, Aug 23, 2017	111.36	111.74	108.69	108.69
4951	NYSE	URI	Tue, Aug 22, 2017	109.00	112.56	109.00	112.44
4950	NYSE	URI	Mon, Aug 21, 2017	111.71	111.86	107.67	108.40
4949	NYSE	URI	Fri, Aug 18, 2017	112.96	113.21	110.65	111.86
4948	NYSE	URI	Thu, Aug 17, 2017	115.75	116.00	111.59	111.82
4947	NYSE	URI	Wed, Aug 16, 2017	112.82	113.33	111.16	111.97
4946	NYSE	URI	Tue, Aug 15, 2017	113.10	113.22	111.60	111.99
4945	NYSE	URI	Mon, Aug 14, 2017	113.00	113.67	111.99	112.20
4944	NYSE	URI	Fri, Aug 11, 2017	111.42	112.25	110.70	111.54
4943	NYSE	URI	Thu, Aug 10, 2017	114.71	115.50	111.56	111.62
4942	NYSE	URI	Wed, Aug 9, 2017	116.08	116.81	114.60	115.31
4941	NYSE	URI	Tue, Aug 8, 2017	117.40	119.42	116.88	117.38
4940	NYSE	URI	Mon, Aug 7, 2017	118.52	118.84	117.44	118.10
4939	NYSE	URI	Fri, Aug 4, 2017	117.20	118.66	117.01	118.37
4938	NYSE	URI	Thu, Aug 3, 2017	115.48	117.08	115.21	116.31
4937	NYSE	URI	Wed, Aug 2, 2017	115.87	117.04	114.06	115.03
4936	NYSE	URI	Tue, Aug 1, 2017	119.47	119.57	115.67	116.56
4935	NYSE	URI	Mon, Jul 31, 2017	119.92	120.25	118.42	118.96
4934	NYSE	URI	Fri, Jul 28, 2017	120.61	120.94	119.03	119.73
4933	NYSE	URI	Thu, Jul 27, 2017	120.19	121.23	118.71	120.77
4932	NYSE	URI	Wed, Jul 26, 2017	122.17	122.17	119.76	120.17
4931	NYSE	URI	Tue, Jul 25, 2017	119.77	122.96	119.69	121.18
4930	NYSE	URI	Mon, Jul 24, 2017	119.50	120.46	117.53	118.39
4929	NYSE	URI	Fri, Jul 21, 2017	120.75	121.53	119.25	119.31
4928	NYSE	URI	Thu, Jul 20, 2017	124.00	126.26	121.39	122.54
4927	NYSE	URI	Wed, Jul 19, 2017	117.48	119.19	117.04	118.70
4926	NYSE	URI	Tue, Jul 18, 2017	117.34	117.84	116.30	117.48
4925	NYSE	URI	Mon, Jul 17, 2017	118.62	119.44	117.16	117.79
4924	NYSE	URI	Fri, Jul 14, 2017	115.07	117.65	114.33	117.21
4923	NYSE	URI	Thu, Jul 13, 2017	116.10	116.10	113.34	114.74
4922	NYSE	URI	Wed, Jul 12, 2017	114.73	117.32	114.06	114.26
4921	NYSE	URI	Tue, Jul 11, 2017	113.83	114.08	111.92	113.69
4920	NYSE	URI	Mon, Jul 10, 2017	112.06	114.65	111.09	113.54
4919	NYSE	URI	Fri, Jul 7, 2017	112.39	113.02	111.11	112.55
4918	NYSE	URI	Thu, Jul 6, 2017	114.18	115.40	111.92	112.35
4917	NYSE	URI	Wed, Jul 5, 2017	113.76	117.55	112.76	114.27
4916	NYSE	URI	Mon, Jul 3, 2017	113.60	115.08	112.60	113.21
4915	NYSE	URI	Fri, Jun 30, 2017	110.71	113.87	110.52	112.71
4914	NYSE	URI	Thu, Jun 29, 2017	109.71	113.66	108.79	109.70
4913	NYSE	URI	Wed, Jun 28, 2017	107.09	109.09	106.82	108.49
4912	NYSE	URI	Tue, Jun 27, 2017	106.79	108.65	105.75	105.78
4911	NYSE	URI	Mon, Jun 26, 2017	104.96	107.18	104.96	106.11
4910	NYSE	URI	Fri, Jun 23, 2017	104.00	105.76	103.28	104.85
4909	NYSE	URI	Thu, Jun 22, 2017	102.17	104.35	101.30	103.82
4908	NYSE	URI	Wed, Jun 21, 2017	104.26	104.74	100.62	101.62
4907	NYSE	URI	Tue, Jun 20, 2017	106.22	106.22	102.42	103.91
4906	NYSE	URI	Mon, Jun 19, 2017	105.64	107.45	105.38	106.95
4905	NYSE	URI	Fri, Jun 16, 2017	103.66	105.22	102.73	105.20
4904	NYSE	URI	Thu, Jun 15, 2017	103.76	105.67	102.86	103.49
4903	NYSE	URI	Wed, Jun 14, 2017	111.24	111.24	104.07	104.81
4902	NYSE	URI	Tue, Jun 13, 2017	111.35	111.95	109.64	111.66
4901	NYSE	URI	Mon, Jun 12, 2017	110.67	112.50	109.92	111.82
4900	NYSE	URI	Fri, Jun 9, 2017	106.84	110.80	106.61	110.22
4899	NYSE	URI	Thu, Jun 8, 2017	105.13	108.08	104.87	106.54
4898	NYSE	URI	Wed, Jun 7, 2017	106.67	106.81	104.58	105.26
4897	NYSE	URI	Tue, Jun 6, 2017	105.05	106.59	103.48	106.32
4896	NYSE	URI	Mon, Jun 5, 2017	108.40	108.40	104.24	105.74
4895	NYSE	URI	Fri, Jun 2, 2017	109.66	109.71	108.16	108.49
4894	NYSE	URI	Thu, Jun 1, 2017	109.58	112.36	109.00	109.97
4893	NYSE	URI	Wed, May 31, 2017	110.35	111.07	106.32	108.73
4892	NYSE	URI	Tue, May 30, 2017	110.73	112.07	109.97	110.65
4891	NYSE	URI	Fri, May 26, 2017	111.00	111.86	109.95	111.17
4890	NYSE	URI	Thu, May 25, 2017	110.86	113.93	110.26	111.40
4889	NYSE	URI	Wed, May 24, 2017	111.21	113.35	110.27	110.81
4888	NYSE	URI	Tue, May 23, 2017	110.58	111.31	109.26	111.30
4887	NYSE	URI	Mon, May 22, 2017	110.68	111.26	109.19	110.60
4886	NYSE	URI	Fri, May 19, 2017	106.92	110.59	106.91	110.10
4885	NYSE	URI	Thu, May 18, 2017	104.21	107.40	102.73	106.50
4884	NYSE	URI	Wed, May 17, 2017	109.94	110.50	104.72	105.10
4883	NYSE	URI	Tue, May 16, 2017	113.68	114.02	110.62	111.72
4882	NYSE	URI	Mon, May 15, 2017	113.13	114.75	112.65	113.83
4881	NYSE	URI	Fri, May 12, 2017	113.60	113.66	111.24	112.16
4880	NYSE	URI	Thu, May 11, 2017	113.80	115.17	111.38	114.43
4879	NYSE	URI	Wed, May 10, 2017	111.75	114.95	111.37	114.23
4878	NYSE	URI	Tue, May 9, 2017	112.02	112.55	111.07	111.70
4877	NYSE	URI	Mon, May 8, 2017	110.74	112.15	110.68	111.68
4876	NYSE	URI	Fri, May 5, 2017	107.57	109.05	106.85	108.96
4875	NYSE	URI	Thu, May 4, 2017	107.70	107.93	105.73	107.36
4874	NYSE	URI	Wed, May 3, 2017	107.67	108.77	106.61	107.70
4873	NYSE	URI	Tue, May 2, 2017	108.98	109.78	107.62	108.62
4872	NYSE	URI	Mon, May 1, 2017	109.81	110.00	107.06	108.88
4871	NYSE	URI	Fri, Apr 28, 2017	111.94	112.88	109.23	109.66
4870	NYSE	URI	Thu, Apr 27, 2017	112.89	113.40	108.01	109.52
4869	NYSE	URI	Wed, Apr 26, 2017	113.30	114.86	113.17	113.40
4868	NYSE	URI	Tue, Apr 25, 2017	114.35	115.23	112.53	113.30
4867	NYSE	URI	Mon, Apr 24, 2017	113.71	114.79	113.11	113.56
4866	NYSE	URI	Fri, Apr 21, 2017	112.90	113.25	108.82	111.46
4865	NYSE	URI	Thu, Apr 20, 2017	113.74	114.64	110.60	113.24
4864	NYSE	URI	Wed, Apr 19, 2017	120.96	122.59	118.98	119.45
4863	NYSE	URI	Tue, Apr 18, 2017	119.77	120.51	117.93	119.86
4862	NYSE	URI	Mon, Apr 17, 2017	120.01	120.97	119.05	120.95
4861	NYSE	URI	Thu, Apr 13, 2017	121.32	123.21	119.25	119.29
4860	NYSE	URI	Wed, Apr 12, 2017	125.56	126.06	120.82	121.13
4859	NYSE	URI	Tue, Apr 11, 2017	125.99	126.56	124.02	125.93
4858	NYSE	URI	Mon, Apr 10, 2017	124.37	126.57	123.94	125.96
4857	NYSE	URI	Fri, Apr 7, 2017	123.59	125.43	123.08	123.41
4856	NYSE	URI	Thu, Apr 6, 2017	121.51	124.96	121.20	124.00
4855	NYSE	URI	Wed, Apr 5, 2017	125.00	126.77	120.28	121.06
4854	NYSE	URI	Tue, Apr 4, 2017	123.12	124.89	122.73	123.77
4853	NYSE	URI	Mon, Apr 3, 2017	125.11	125.28	121.62	123.83
4852	NYSE	URI	Fri, Mar 31, 2017	123.35	126.19	123.18	125.05
4851	NYSE	URI	Thu, Mar 30, 2017	123.66	124.55	122.97	124.17
4850	NYSE	URI	Wed, Mar 29, 2017	123.06	125.03	122.57	123.64
4849	NYSE	URI	Tue, Mar 28, 2017	119.59	124.66	119.22	123.24
4848	NYSE	URI	Mon, Mar 27, 2017	117.46	120.01	115.10	119.56
4847	NYSE	URI	Fri, Mar 24, 2017	121.33	122.75	119.53	120.69
4846	NYSE	URI	Thu, Mar 23, 2017	119.70	122.48	119.43	120.82
4845	NYSE	URI	Wed, Mar 22, 2017	119.33	121.48	118.14	120.38
4844	NYSE	URI	Tue, Mar 21, 2017	125.33	125.75	119.59	120.01
4843	NYSE	URI	Mon, Mar 20, 2017	124.47	125.84	123.01	124.99
4842	NYSE	URI	Fri, Mar 17, 2017	125.72	126.78	125.15	125.19
4841	NYSE	URI	Thu, Mar 16, 2017	127.00	128.46	124.92	125.28
4840	NYSE	URI	Wed, Mar 15, 2017	123.20	127.04	122.76	126.35
4839	NYSE	URI	Tue, Mar 14, 2017	122.16	122.18	119.30	122.12
4838	NYSE	URI	Mon, Mar 13, 2017	122.98	125.06	122.98	124.20
4837	NYSE	URI	Fri, Mar 10, 2017	123.62	124.80	121.34	122.95
4836	NYSE	URI	Thu, Mar 9, 2017	124.00	125.22	120.59	121.98
4835	NYSE	URI	Wed, Mar 8, 2017	128.84	129.98	124.16	124.30
4834	NYSE	URI	Tue, Mar 7, 2017	129.37	130.50	127.46	128.15
4833	NYSE	URI	Mon, Mar 6, 2017	127.22	130.16	126.90	129.78
4832	NYSE	URI	Fri, Mar 3, 2017	129.01	130.15	126.92	128.72
4831	NYSE	URI	Thu, Mar 2, 2017	133.11	133.24	128.65	129.01
4830	NYSE	URI	Wed, Mar 1, 2017	130.79	134.28	130.77	133.36
4829	NYSE	URI	Tue, Feb 28, 2017	126.81	128.69	126.00	128.03
4828	NYSE	URI	Mon, Feb 27, 2017	124.71	128.86	124.21	128.21
4827	NYSE	URI	Fri, Feb 24, 2017	119.36	124.70	119.11	124.15
4826	NYSE	URI	Thu, Feb 23, 2017	129.06	129.86	120.34	120.90
4825	NYSE	URI	Wed, Feb 22, 2017	127.84	128.14	126.35	128.06
4824	NYSE	URI	Tue, Feb 21, 2017	126.65	129.52	126.44	128.93
4823	NYSE	URI	Fri, Feb 17, 2017	126.95	126.95	125.02	126.03
4822	NYSE	URI	Thu, Feb 16, 2017	128.67	129.28	126.43	127.86
4821	NYSE	URI	Wed, Feb 15, 2017	128.50	129.57	127.19	129.18
4820	NYSE	URI	Tue, Feb 14, 2017	127.24	129.00	126.06	128.79
4819	NYSE	URI	Mon, Feb 13, 2017	127.31	128.91	127.15	127.78
4818	NYSE	URI	Fri, Feb 10, 2017	126.15	127.54	125.39	127.12
4817	NYSE	URI	Thu, Feb 9, 2017	125.00	126.64	123.77	125.44
4816	NYSE	URI	Wed, Feb 8, 2017	125.89	125.89	123.06	124.65
4815	NYSE	URI	Tue, Feb 7, 2017	126.68	127.49	125.40	126.24
4814	NYSE	URI	Mon, Feb 6, 2017	127.80	128.72	125.88	126.31
4813	NYSE	URI	Fri, Feb 3, 2017	127.82	129.60	127.82	128.65
4812	NYSE	URI	Thu, Feb 2, 2017	127.34	128.90	126.28	127.09
4811	NYSE	URI	Wed, Feb 1, 2017	127.53	131.19	127.53	129.89
4810	NYSE	URI	Tue, Jan 31, 2017	129.00	129.60	124.13	126.51
4809	NYSE	URI	Mon, Jan 30, 2017	128.74	128.93	124.72	128.77
4808	NYSE	URI	Fri, Jan 27, 2017	126.60	128.64	125.20	128.26
4807	NYSE	URI	Thu, Jan 26, 2017	123.42	129.39	122.05	127.06
4806	NYSE	URI	Wed, Jan 25, 2017	115.00	115.61	112.59	114.26
4805	NYSE	URI	Tue, Jan 24, 2017	111.15	114.47	110.53	113.61
4804	NYSE	URI	Mon, Jan 23, 2017	110.98	111.25	109.41	110.11
4803	NYSE	URI	Fri, Jan 20, 2017	110.98	111.95	110.44	111.19
4802	NYSE	URI	Thu, Jan 19, 2017	110.71	112.50	109.61	110.45
4801	NYSE	URI	Wed, Jan 18, 2017	107.47	111.30	107.09	111.02
4800	NYSE	URI	Tue, Jan 17, 2017	106.72	108.11	105.65	107.23
4799	NYSE	URI	Fri, Jan 13, 2017	106.50	108.30	106.24	107.05
4798	NYSE	URI	Thu, Jan 12, 2017	109.00	109.35	105.33	106.54
4797	NYSE	URI	Wed, Jan 11, 2017	108.91	109.99	107.69	109.26
4796	NYSE	URI	Tue, Jan 10, 2017	106.81	110.61	106.81	108.90
4795	NYSE	URI	Mon, Jan 9, 2017	108.12	108.90	106.12	106.16
4794	NYSE	URI	Fri, Jan 6, 2017	110.29	111.00	108.91	109.38
4793	NYSE	URI	Thu, Jan 5, 2017	109.90	111.81	108.22	110.15
4792	NYSE	URI	Wed, Jan 4, 2017	109.50	110.50	108.40	109.87
4791	NYSE	URI	Tue, Jan 3, 2017	107.88	110.79	107.30	109.31
4790	NYSE	URI	Fri, Dec 30, 2016	107.10	107.55	104.70	105.58
4789	NYSE	URI	Thu, Dec 29, 2016	106.58	107.77	105.87	106.70
4788	NYSE	URI	Wed, Dec 28, 2016	108.76	109.55	105.73	106.21
4787	NYSE	URI	Tue, Dec 27, 2016	108.50	109.31	108.25	108.58
4786	NYSE	URI	Fri, Dec 23, 2016	107.46	108.53	107.46	108.06
4785	NYSE	URI	Thu, Dec 22, 2016	108.26	108.98	106.11	106.86
4784	NYSE	URI	Wed, Dec 21, 2016	107.06	108.62	106.95	108.48
4783	NYSE	URI	Tue, Dec 20, 2016	106.46	108.06	106.14	107.25
4782	NYSE	URI	Mon, Dec 19, 2016	106.18	107.68	105.64	106.27
4781	NYSE	URI	Fri, Dec 16, 2016	107.42	107.49	105.56	105.71
4780	NYSE	URI	Thu, Dec 15, 2016	104.88	108.24	104.22	107.14
4779	NYSE	URI	Wed, Dec 14, 2016	105.59	107.16	104.65	105.05
4778	NYSE	URI	Tue, Dec 13, 2016	106.88	107.40	105.36	106.30
4777	NYSE	URI	Mon, Dec 12, 2016	108.68	108.83	103.71	107.03
4776	NYSE	URI	Fri, Dec 9, 2016	108.68	109.63	107.25	108.00
4775	NYSE	URI	Thu, Dec 8, 2016	109.39	109.90	106.59	108.30
4774	NYSE	URI	Wed, Dec 7, 2016	107.02	109.75	106.76	109.12
4773	NYSE	URI	Tue, Dec 6, 2016	104.62	107.58	104.40	107.17
4772	NYSE	URI	Mon, Dec 5, 2016	105.27	106.42	104.87	105.31
4771	NYSE	URI	Fri, Dec 2, 2016	103.89	105.57	103.25	104.85
4770	NYSE	URI	Thu, Dec 1, 2016	101.47	105.70	101.25	104.29
4769	NYSE	URI	Wed, Nov 30, 2016	98.51	101.87	98.51	101.11
4768	NYSE	URI	Tue, Nov 29, 2016	94.59	97.29	94.20	96.30
4767	NYSE	URI	Mon, Nov 28, 2016	97.11	97.93	94.83	96.19
4766	NYSE	URI	Fri, Nov 25, 2016	97.35	98.12	96.76	98.12
4765	NYSE	URI	Wed, Nov 23, 2016	94.23	97.67	94.23	97.35
4764	NYSE	URI	Tue, Nov 22, 2016	94.39	94.60	93.28	94.06
4763	NYSE	URI	Mon, Nov 21, 2016	91.87	94.15	91.72	93.86
4762	NYSE	URI	Fri, Nov 18, 2016	92.74	92.80	90.77	90.95
4761	NYSE	URI	Thu, Nov 17, 2016	92.00	92.88	91.51	92.23
4760	NYSE	URI	Wed, Nov 16, 2016	91.01	93.20	90.78	92.12
4759	NYSE	URI	Tue, Nov 15, 2016	93.91	94.18	91.57	94.14
4758	NYSE	URI	Mon, Nov 14, 2016	91.90	96.60	91.28	94.69
4757	NYSE	URI	Fri, Nov 11, 2016	88.96	91.23	88.17	91.20
4756	NYSE	URI	Thu, Nov 10, 2016	89.04	92.80	88.46	89.50
4755	NYSE	URI	Wed, Nov 9, 2016	82.90	90.07	82.70	88.86
4754	NYSE	URI	Tue, Nov 8, 2016	75.40	76.24	74.43	75.87
4753	NYSE	URI	Mon, Nov 7, 2016	74.39	76.16	74.24	76.11
4752	NYSE	URI	Fri, Nov 4, 2016	72.37	73.75	71.55	72.16
4751	NYSE	URI	Thu, Nov 3, 2016	71.31	73.03	70.74	72.29
4750	NYSE	URI	Wed, Nov 2, 2016	72.61	73.36	70.58	70.92
4749	NYSE	URI	Tue, Nov 1, 2016	75.89	76.06	72.26	73.03
4748	NYSE	URI	Mon, Oct 31, 2016	75.60	75.95	74.90	75.66
4747	NYSE	URI	Fri, Oct 28, 2016	76.36	76.72	74.86	75.39
4746	NYSE	URI	Thu, Oct 27, 2016	76.59	76.78	75.40	76.27
4745	NYSE	URI	Wed, Oct 26, 2016	75.92	76.82	75.31	76.19
4744	NYSE	URI	Tue, Oct 25, 2016	76.20	77.48	75.60	76.49
4743	NYSE	URI	Mon, Oct 24, 2016	78.65	78.65	76.35	76.57
4742	NYSE	URI	Fri, Oct 21, 2016	78.30	79.80	78.04	79.18
4741	NYSE	URI	Thu, Oct 20, 2016	80.00	81.50	77.04	79.13
4740	NYSE	URI	Wed, Oct 19, 2016	76.65	76.85	75.44	75.58
4739	NYSE	URI	Tue, Oct 18, 2016	76.86	77.22	76.06	76.44
4738	NYSE	URI	Mon, Oct 17, 2016	74.91	76.02	74.31	75.70
4737	NYSE	URI	Fri, Oct 14, 2016	76.39	76.90	75.05	75.27
4736	NYSE	URI	Thu, Oct 13, 2016	79.13	79.16	77.17	78.21
4735	NYSE	URI	Wed, Oct 12, 2016	79.61	80.56	79.18	80.18
4734	NYSE	URI	Tue, Oct 11, 2016	81.28	81.28	78.94	79.50
4733	NYSE	URI	Mon, Oct 10, 2016	81.39	82.24	80.69	81.28
4732	NYSE	URI	Fri, Oct 7, 2016	82.83	82.83	80.42	80.76
4731	NYSE	URI	Thu, Oct 6, 2016	80.64	83.56	80.64	83.21
4730	NYSE	URI	Wed, Oct 5, 2016	79.98	81.54	79.63	80.58
4729	NYSE	URI	Tue, Oct 4, 2016	80.15	80.88	78.83	79.16
4728	NYSE	URI	Mon, Oct 3, 2016	78.38	79.54	78.02	78.93
4727	NYSE	URI	Fri, Sep 30, 2016	77.11	78.91	76.86	78.49
4726	NYSE	URI	Thu, Sep 29, 2016	75.00	76.98	74.76	76.34
4725	NYSE	URI	Wed, Sep 28, 2016	73.47	75.29	73.23	75.14
4724	NYSE	URI	Tue, Sep 27, 2016	73.52	73.95	72.85	73.22
4723	NYSE	URI	Mon, Sep 26, 2016	75.36	76.00	73.82	73.95
4722	NYSE	URI	Fri, Sep 23, 2016	75.28	77.24	74.99	75.55
4721	NYSE	URI	Thu, Sep 22, 2016	76.42	76.89	74.97	75.39
4720	NYSE	URI	Wed, Sep 21, 2016	76.34	76.97	74.60	75.66
4719	NYSE	URI	Tue, Sep 20, 2016	79.49	79.49	75.56	75.56
4718	NYSE	URI	Mon, Sep 19, 2016	78.77	80.34	78.45	79.18
4717	NYSE	URI	Fri, Sep 16, 2016	78.32	78.68	77.07	77.64
4716	NYSE	URI	Thu, Sep 15, 2016	78.72	79.63	78.19	79.31
4715	NYSE	URI	Wed, Sep 14, 2016	77.17	79.09	76.62	78.69
4714	NYSE	URI	Tue, Sep 13, 2016	78.66	79.09	76.53	77.01
4713	NYSE	URI	Mon, Sep 12, 2016	77.03	80.03	76.54	79.88
4712	NYSE	URI	Fri, Sep 9, 2016	82.40	82.71	77.88	77.90
4711	NYSE	URI	Thu, Sep 8, 2016	83.88	84.63	82.85	83.88
4710	NYSE	URI	Wed, Sep 7, 2016	82.52	84.00	81.99	83.92
4709	NYSE	URI	Tue, Sep 6, 2016	81.96	82.35	81.34	81.96
4708	NYSE	URI	Fri, Sep 2, 2016	81.95	83.04	81.68	81.96
4707	NYSE	URI	Thu, Sep 1, 2016	82.00	82.30	79.70	81.16
4706	NYSE	URI	Wed, Aug 31, 2016	82.50	82.60	80.78	82.31
4705	NYSE	URI	Tue, Aug 30, 2016	82.91	83.67	82.26	82.82
4704	NYSE	URI	Mon, Aug 29, 2016	82.25	83.59	82.06	82.89
4703	NYSE	URI	Fri, Aug 26, 2016	81.57	83.76	81.42	82.26
4702	NYSE	URI	Thu, Aug 25, 2016	80.73	81.61	80.60	81.21
4701	NYSE	URI	Wed, Aug 24, 2016	81.96	82.83	80.68	80.96
4700	NYSE	URI	Tue, Aug 23, 2016	80.73	82.50	80.69	82.12
4699	NYSE	URI	Mon, Aug 22, 2016	79.68	80.51	79.01	80.13
4698	NYSE	URI	Fri, Aug 19, 2016	80.24	80.57	79.12	80.23
4697	NYSE	URI	Thu, Aug 18, 2016	78.16	81.37	78.16	80.81
4696	NYSE	URI	Wed, Aug 17, 2016	77.92	78.05	77.16	77.62
4695	NYSE	URI	Tue, Aug 16, 2016	79.08	79.25	77.77	77.88
4694	NYSE	URI	Mon, Aug 15, 2016	78.67	79.69	78.64	79.23
4693	NYSE	URI	Fri, Aug 12, 2016	78.68	79.47	77.85	78.37
4692	NYSE	URI	Thu, Aug 11, 2016	78.49	79.42	78.01	78.89
4691	NYSE	URI	Wed, Aug 10, 2016	79.24	79.30	77.74	77.86
4690	NYSE	URI	Tue, Aug 9, 2016	79.10	80.82	78.53	78.84
4689	NYSE	URI	Mon, Aug 8, 2016	79.96	80.76	79.08	79.47
4688	NYSE	URI	Fri, Aug 5, 2016	77.52	79.79	77.23	79.45
4687	NYSE	URI	Thu, Aug 4, 2016	76.17	77.22	75.93	76.93
4686	NYSE	URI	Wed, Aug 3, 2016	75.47	76.71	75.32	76.60
4685	NYSE	URI	Tue, Aug 2, 2016	77.58	78.05	74.33	75.32
4684	NYSE	URI	Mon, Aug 1, 2016	79.63	79.65	76.79	77.35
4683	NYSE	URI	Fri, Jul 29, 2016	79.62	80.00	78.66	79.67
4682	NYSE	URI	Thu, Jul 28, 2016	80.34	80.60	78.94	79.84
4681	NYSE	URI	Wed, Jul 27, 2016	80.60	81.50	79.48	80.55
4680	NYSE	URI	Tue, Jul 26, 2016	78.30	80.35	78.25	80.04
4679	NYSE	URI	Mon, Jul 25, 2016	78.10	79.33	77.89	78.34
4678	NYSE	URI	Fri, Jul 22, 2016	76.89	78.58	75.51	78.22
4677	NYSE	URI	Thu, Jul 21, 2016	76.07	80.68	75.41	76.25
4676	NYSE	URI	Wed, Jul 20, 2016	68.00	70.09	67.64	69.86
4675	NYSE	URI	Tue, Jul 19, 2016	68.41	68.63	67.09	67.93
4674	NYSE	URI	Mon, Jul 18, 2016	69.87	69.87	68.65	69.18
4673	NYSE	URI	Fri, Jul 15, 2016	69.98	70.96	69.53	70.12
4672	NYSE	URI	Thu, Jul 14, 2016	68.74	70.06	67.81	69.59
4671	NYSE	URI	Wed, Jul 13, 2016	70.48	70.89	68.46	69.24
4670	NYSE	URI	Tue, Jul 12, 2016	69.38	70.56	69.22	70.29
4669	NYSE	URI	Mon, Jul 11, 2016	68.09	69.22	68.05	68.26
4668	NYSE	URI	Fri, Jul 8, 2016	65.59	67.60	65.59	67.44
4667	NYSE	URI	Thu, Jul 7, 2016	64.15	65.74	63.80	64.63
4666	NYSE	URI	Wed, Jul 6, 2016	62.81	63.86	61.92	63.66
4665	NYSE	URI	Tue, Jul 5, 2016	65.88	66.34	62.63	63.47
4664	NYSE	URI	Fri, Jul 1, 2016	66.96	67.50	65.81	66.58
4663	NYSE	URI	Thu, Jun 30, 2016	65.90	67.12	64.68	67.10
4662	NYSE	URI	Wed, Jun 29, 2016	63.90	66.00	63.50	65.49
4661	NYSE	URI	Tue, Jun 28, 2016	63.50	64.09	61.83	62.97
4660	NYSE	URI	Mon, Jun 27, 2016	65.44	65.67	61.78	62.27
4659	NYSE	URI	Fri, Jun 24, 2016	68.42	69.86	65.95	66.25
4658	NYSE	URI	Thu, Jun 23, 2016	70.36	72.25	70.36	72.23
4657	NYSE	URI	Wed, Jun 22, 2016	69.46	70.04	68.82	69.01
4656	NYSE	URI	Tue, Jun 21, 2016	69.20	69.48	67.95	68.96
4655	NYSE	URI	Mon, Jun 20, 2016	69.50	70.10	68.83	68.85
4654	NYSE	URI	Fri, Jun 17, 2016	67.64	68.79	67.21	67.62
4653	NYSE	URI	Thu, Jun 16, 2016	67.54	67.86	65.04	67.01
4652	NYSE	URI	Wed, Jun 15, 2016	70.29	71.35	69.29	69.84
4651	NYSE	URI	Tue, Jun 14, 2016	70.21	71.64	68.54	70.00
4650	NYSE	URI	Mon, Jun 13, 2016	71.18	71.70	70.19	70.31
4649	NYSE	URI	Fri, Jun 10, 2016	72.85	73.28	70.74	71.51
4648	NYSE	URI	Thu, Jun 9, 2016	73.86	74.35	72.69	74.11
4647	NYSE	URI	Wed, Jun 8, 2016	74.68	76.04	74.46	74.92
4646	NYSE	URI	Tue, Jun 7, 2016	73.56	74.75	73.09	74.48
4645	NYSE	URI	Mon, Jun 6, 2016	71.62	73.91	71.13	73.67
4644	NYSE	URI	Fri, Jun 3, 2016	70.98	71.64	69.07	71.27
4643	NYSE	URI	Thu, Jun 2, 2016	69.03	71.18	68.68	71.09
4642	NYSE	URI	Wed, Jun 1, 2016	68.89	69.47	67.69	69.45
4641	NYSE	URI	Tue, May 31, 2016	68.42	69.79	68.16	69.67
4640	NYSE	URI	Fri, May 27, 2016	68.15	68.58	67.57	68.40
4639	NYSE	URI	Thu, May 26, 2016	68.50	70.09	67.65	68.20
4638	NYSE	URI	Wed, May 25, 2016	66.10	68.32	65.76	68.09
4637	NYSE	URI	Tue, May 24, 2016	65.52	66.03	64.54	65.75
4636	NYSE	URI	Mon, May 23, 2016	65.11	65.45	64.21	64.96
4635	NYSE	URI	Fri, May 20, 2016	64.53	65.66	64.36	65.27
4634	NYSE	URI	Thu, May 19, 2016	64.15	64.72	62.65	64.10
4633	NYSE	URI	Wed, May 18, 2016	63.70	66.27	63.55	64.86
4632	NYSE	URI	Tue, May 17, 2016	61.67	66.47	61.67	64.28
4631	NYSE	URI	Mon, May 16, 2016	60.31	61.79	60.20	60.94
4630	NYSE	URI	Fri, May 13, 2016	60.64	61.34	59.43	59.83
4629	NYSE	URI	Thu, May 12, 2016	62.15	62.88	60.57	60.87
4628	NYSE	URI	Wed, May 11, 2016	62.66	63.28	61.10	61.76
4627	NYSE	URI	Tue, May 10, 2016	61.33	63.37	61.08	62.94
4626	NYSE	URI	Mon, May 9, 2016	61.15	61.70	60.76	61.02
4625	NYSE	URI	Fri, May 6, 2016	59.03	61.73	58.83	61.50
4624	NYSE	URI	Thu, May 5, 2016	62.49	62.82	60.88	61.04
4623	NYSE	URI	Wed, May 4, 2016	63.16	64.00	61.50	61.87
4622	NYSE	URI	Tue, May 3, 2016	65.16	65.48	62.95	63.49
4621	NYSE	URI	Mon, May 2, 2016	67.18	67.44	64.99	65.77
4620	NYSE	URI	Fri, Apr 29, 2016	66.75	67.84	65.88	66.93
4619	NYSE	URI	Thu, Apr 28, 2016	67.70	68.84	66.66	66.81
4618	NYSE	URI	Wed, Apr 27, 2016	66.85	68.37	66.43	68.07
4617	NYSE	URI	Tue, Apr 26, 2016	65.48	67.06	65.30	66.90
4616	NYSE	URI	Mon, Apr 25, 2016	65.78	67.14	64.36	64.82
4615	NYSE	URI	Fri, Apr 22, 2016	62.82	66.06	62.52	66.01
4614	NYSE	URI	Thu, Apr 21, 2016	57.15	65.74	56.01	64.87
4613	NYSE	URI	Wed, Apr 20, 2016	61.05	61.19	60.00	60.14
4612	NYSE	URI	Tue, Apr 19, 2016	62.21	62.33	60.65	61.15
4611	NYSE	URI	Mon, Apr 18, 2016	60.36	62.11	60.13	61.54
4610	NYSE	URI	Fri, Apr 15, 2016	61.00	61.24	59.95	61.00
4609	NYSE	URI	Thu, Apr 14, 2016	62.31	62.55	61.29	61.34
4608	NYSE	URI	Wed, Apr 13, 2016	60.82	62.38	60.32	61.91
4607	NYSE	URI	Tue, Apr 12, 2016	59.71	60.28	58.72	59.96
4606	NYSE	URI	Mon, Apr 11, 2016	59.88	60.99	59.55	59.58
4605	NYSE	URI	Fri, Apr 8, 2016	59.01	60.15	58.86	59.50
4604	NYSE	URI	Thu, Apr 7, 2016	58.27	59.81	57.45	57.95
4603	NYSE	URI	Wed, Apr 6, 2016	58.74	59.57	56.97	59.00
4602	NYSE	URI	Tue, Apr 5, 2016	59.47	59.47	59.47	58.48
4601	NYSE	URI	Mon, Apr 4, 2016	60.54	61.29	59.36	59.47
4600	NYSE	URI	Fri, Apr 1, 2016	60.45	61.02	58.85	60.81
4599	NYSE	URI	Thu, Mar 31, 2016	62.58	62.58	60.74	62.19
4598	NYSE	URI	Wed, Mar 30, 2016	63.07	64.20	62.37	62.79
4597	NYSE	URI	Tue, Mar 29, 2016	61.20	62.67	60.26	62.56
4596	NYSE	URI	Mon, Mar 28, 2016	62.20	62.63	60.84	61.68
4595	NYSE	URI	Thu, Mar 24, 2016	61.60	61.60	61.60	61.99
4594	NYSE	URI	Wed, Mar 23, 2016	63.25	63.66	61.25	61.60
4593	NYSE	URI	Tue, Mar 22, 2016	62.83	64.05	62.68	63.77
4592	NYSE	URI	Mon, Mar 21, 2016	62.75	63.99	62.13	63.54
4591	NYSE	URI	Fri, Mar 18, 2016	63.86	64.38	61.57	62.91
4590	NYSE	URI	Thu, Mar 17, 2016	61.84	63.84	61.45	63.37
4589	NYSE	URI	Wed, Mar 16, 2016	59.28	61.98	59.15	61.76
4588	NYSE	URI	Tue, Mar 15, 2016	60.01	60.01	60.01	59.54
4587	NYSE	URI	Mon, Mar 14, 2016	59.16	60.41	58.27	60.01
4586	NYSE	URI	Fri, Mar 11, 2016	58.89	59.85	58.53	59.65
4585	NYSE	URI	Thu, Mar 10, 2016	58.24	58.24	58.24	57.92
4584	NYSE	URI	Wed, Mar 9, 2016	56.84	56.84	56.84	58.24
4583	NYSE	URI	Tue, Mar 8, 2016	58.69	58.94	56.28	56.84
4582	NYSE	URI	Mon, Mar 7, 2016	57.60	60.82	57.60	59.85
4581	NYSE	URI	Fri, Mar 4, 2016	57.05	59.15	55.69	57.49
4580	NYSE	URI	Thu, Mar 3, 2016	54.41	56.64	53.94	56.56
4579	NYSE	URI	Wed, Mar 2, 2016	52.31	54.53	52.03	54.31
4578	NYSE	URI	Tue, Mar 1, 2016	51.57	51.57	51.57	52.47
4577	NYSE	URI	Mon, Feb 29, 2016	51.58	52.52	50.96	51.57
4576	NYSE	URI	Fri, Feb 26, 2016	51.00	52.32	50.67	51.53
4575	NYSE	URI	Thu, Feb 25, 2016	49.52	50.42	47.88	50.36
4574	NYSE	URI	Wed, Feb 24, 2016	49.14	49.77	47.02	49.68
4573	NYSE	URI	Tue, Feb 23, 2016	51.07	51.14	49.38	49.87
4572	NYSE	URI	Mon, Feb 22, 2016	49.68	52.17	49.65	51.61
4571	NYSE	URI	Fri, Feb 19, 2016	49.22	49.28	46.65	48.40
4570	NYSE	URI	Thu, Feb 18, 2016	48.78	50.45	47.73	49.87
4569	NYSE	URI	Wed, Feb 17, 2016	48.02	49.19	47.31	48.18
4568	NYSE	URI	Tue, Feb 16, 2016	46.31	47.77	45.59	47.56
4567	NYSE	URI	Fri, Feb 12, 2016	44.32	45.85	43.53	45.45
4566	NYSE	URI	Thu, Feb 11, 2016	43.96	44.83	41.90	43.34
4565	NYSE	URI	Wed, Feb 10, 2016	45.16	46.72	44.64	45.50
4564	NYSE	URI	Tue, Feb 9, 2016	45.51	46.09	43.61	44.78
4563	NYSE	URI	Mon, Feb 8, 2016	47.14	47.76	45.17	46.61
4562	NYSE	URI	Fri, Feb 5, 2016	47.76	50.06	47.51	48.20
4561	NYSE	URI	Thu, Feb 4, 2016	48.09	51.08	47.98	48.68
4560	NYSE	URI	Wed, Feb 3, 2016	46.48	48.46	44.88	48.43
4559	NYSE	URI	Tue, Feb 2, 2016	47.71	47.73	44.61	45.76
4558	NYSE	URI	Mon, Feb 1, 2016	47.46	49.46	46.65	48.83
4557	NYSE	URI	Fri, Jan 29, 2016	45.01	48.40	44.59	47.91
4556	NYSE	URI	Thu, Jan 28, 2016	49.90	50.20	44.60	45.58
4555	NYSE	URI	Wed, Jan 27, 2016	56.40	57.90	54.73	55.84
4554	NYSE	URI	Tue, Jan 26, 2016	55.25	56.93	54.71	56.89
4553	NYSE	URI	Mon, Jan 25, 2016	56.68	57.12	54.51	54.64
4552	NYSE	URI	Fri, Jan 22, 2016	57.14	59.65	55.87	57.74
4551	NYSE	URI	Thu, Jan 21, 2016	54.40	56.93	53.70	55.31
4550	NYSE	URI	Wed, Jan 20, 2016	52.38	55.01	50.25	54.41
4549	NYSE	URI	Tue, Jan 19, 2016	56.02	56.69	52.97	54.00
4548	NYSE	URI	Fri, Jan 15, 2016	55.56	56.00	53.61	54.90
4547	NYSE	URI	Thu, Jan 14, 2016	58.23	58.32	54.67	57.14
4546	NYSE	URI	Wed, Jan 13, 2016	61.96	63.52	56.60	57.74
4545	NYSE	URI	Tue, Jan 12, 2016	61.99	63.85	59.66	61.28
4544	NYSE	URI	Mon, Jan 11, 2016	62.17	62.36	59.77	60.96
4543	NYSE	URI	Fri, Jan 8, 2016	63.05	63.78	61.51	61.81
4542	NYSE	URI	Thu, Jan 7, 2016	64.89	64.96	61.71	62.36
4541	NYSE	URI	Wed, Jan 6, 2016	68.75	69.14	66.01	66.70
4540	NYSE	URI	Tue, Jan 5, 2016	70.85	71.30	69.39	70.05
4539	NYSE	URI	Mon, Jan 4, 2016	71.11	71.51	68.73	70.76
4538	NYSE	URI	Thu, Dec 31, 2015	72.07	73.12	71.99	72.54
4537	NYSE	URI	Wed, Dec 30, 2015	72.80	73.60	72.40	72.68
4536	NYSE	URI	Tue, Dec 29, 2015	73.08	73.87	72.31	73.32
4535	NYSE	URI	Mon, Dec 28, 2015	73.43	73.75	71.06	72.47
4534	NYSE	URI	Thu, Dec 24, 2015	74.76	75.44	74.50	74.60
4533	NYSE	URI	Wed, Dec 23, 2015	72.78	75.09	72.51	74.82
4532	NYSE	URI	Tue, Dec 22, 2015	69.31	72.67	69.05	72.05
4531	NYSE	URI	Mon, Dec 21, 2015	67.50	70.15	67.36	69.05
4530	NYSE	URI	Fri, Dec 18, 2015	66.71	68.25	66.03	67.18
4529	NYSE	URI	Thu, Dec 17, 2015	69.23	69.23	66.87	66.90
4528	NYSE	URI	Wed, Dec 16, 2015	68.22	69.39	67.54	69.23
4527	NYSE	URI	Tue, Dec 15, 2015	67.21	68.91	66.96	67.58
4526	NYSE	URI	Mon, Dec 14, 2015	67.07	67.28	64.03	66.13
4525	NYSE	URI	Fri, Dec 11, 2015	69.62	70.51	67.28	67.56
4524	NYSE	URI	Thu, Dec 10, 2015	70.69	72.09	70.57	71.04
4523	NYSE	URI	Wed, Dec 9, 2015	69.87	72.66	69.78	71.07
4522	NYSE	URI	Tue, Dec 8, 2015	68.80	69.78	67.50	67.93
4521	NYSE	URI	Mon, Dec 7, 2015	73.30	73.53	69.70	70.46
4520	NYSE	URI	Fri, Dec 4, 2015	74.70	75.47	73.99	74.14
4519	NYSE	URI	Thu, Dec 3, 2015	76.58	77.62	74.55	75.20
4518	NYSE	URI	Wed, Dec 2, 2015	77.85	78.19	75.58	76.21
4517	NYSE	URI	Tue, Dec 1, 2015	78.63	79.32	77.43	78.41
4516	NYSE	URI	Mon, Nov 30, 2015	77.36	79.18	77.13	78.67
4515	NYSE	URI	Fri, Nov 27, 2015	77.32	78.20	76.80	77.16
4514	NYSE	URI	Wed, Nov 25, 2015	77.73	78.60	76.41	77.88
4513	NYSE	URI	Tue, Nov 24, 2015	75.87	78.37	75.75	77.41
4512	NYSE	URI	Mon, Nov 23, 2015	75.40	76.47	75.35	76.14
4511	NYSE	URI	Fri, Nov 20, 2015	75.99	76.93	75.24	75.58
4510	NYSE	URI	Thu, Nov 19, 2015	76.47	76.96	75.02	75.56
4509	NYSE	URI	Wed, Nov 18, 2015	76.12	77.21	75.84	76.99
4508	NYSE	URI	Tue, Nov 17, 2015	76.22	77.86	75.41	75.66
4507	NYSE	URI	Mon, Nov 16, 2015	74.06	75.29	73.63	74.75
4506	NYSE	URI	Fri, Nov 13, 2015	73.53	74.82	73.11	74.14
4505	NYSE	URI	Thu, Nov 12, 2015	75.46	76.32	73.32	73.49
4504	NYSE	URI	Wed, Nov 11, 2015	77.97	77.97	76.67	76.99
4503	NYSE	URI	Tue, Nov 10, 2015	77.17	78.09	76.28	77.72
4502	NYSE	URI	Mon, Nov 9, 2015	79.40	79.96	76.18	77.50
4501	NYSE	URI	Fri, Nov 6, 2015	77.45	80.18	77.02	79.84
4500	NYSE	URI	Thu, Nov 5, 2015	76.39	78.62	75.69	78.34
4499	NYSE	URI	Wed, Nov 4, 2015	77.34	77.92	75.98	76.56
4498	NYSE	URI	Tue, Nov 3, 2015	75.90	78.09	75.65	76.97
4497	NYSE	URI	Mon, Nov 2, 2015	74.84	76.58	74.73	76.04
4496	NYSE	URI	Fri, Oct 30, 2015	74.62	75.51	73.95	74.86
4495	NYSE	URI	Thu, Oct 29, 2015	73.95	75.42	73.27	74.26
4494	NYSE	URI	Wed, Oct 28, 2015	72.32	75.15	71.93	74.69
4493	NYSE	URI	Tue, Oct 27, 2015	72.47	73.29	71.23	71.98
4492	NYSE	URI	Mon, Oct 26, 2015	74.14	75.00	73.12	73.85
4491	NYSE	URI	Fri, Oct 23, 2015	74.15	75.97	73.10	73.96
4490	NYSE	URI	Thu, Oct 22, 2015	69.82	74.85	69.28	73.90
4489	NYSE	URI	Wed, Oct 21, 2015	66.68	68.20	65.01	67.20
4488	NYSE	URI	Tue, Oct 20, 2015	65.02	67.73	64.22	66.21
4487	NYSE	URI	Mon, Oct 19, 2015	66.47	66.93	65.02	65.39
4486	NYSE	URI	Fri, Oct 16, 2015	69.18	69.18	66.04	66.89
4485	NYSE	URI	Thu, Oct 15, 2015	69.50	69.88	67.02	69.27
4484	NYSE	URI	Wed, Oct 14, 2015	69.96	71.01	68.88	70.20
4483	NYSE	URI	Tue, Oct 13, 2015	68.75	71.95	68.01	70.01
4482	NYSE	URI	Mon, Oct 12, 2015	70.51	70.74	68.94	69.52
4481	NYSE	URI	Fri, Oct 9, 2015	71.06	72.05	69.62	70.76
4480	NYSE	URI	Thu, Oct 8, 2015	68.18	71.53	67.60	70.53
4479	NYSE	URI	Wed, Oct 7, 2015	66.78	69.23	65.93	67.90
4478	NYSE	URI	Tue, Oct 6, 2015	64.37	66.32	64.27	65.73
4477	NYSE	URI	Mon, Oct 5, 2015	60.50	65.03	60.45	64.41
4476	NYSE	URI	Fri, Oct 2, 2015	59.00	59.68	57.41	59.65
4475	NYSE	URI	Thu, Oct 1, 2015	60.58	61.97	59.46	59.84
4474	NYSE	URI	Wed, Sep 30, 2015	60.60	61.73	59.30	60.05
4473	NYSE	URI	Tue, Sep 29, 2015	59.68	60.49	58.62	59.94
4472	NYSE	URI	Mon, Sep 28, 2015	62.30	62.46	59.33	59.48
4471	NYSE	URI	Fri, Sep 25, 2015	64.48	64.87	62.23	62.80
4470	NYSE	URI	Thu, Sep 24, 2015	62.05	62.72	59.07	61.81
4469	NYSE	URI	Wed, Sep 23, 2015	66.76	66.93	62.57	63.30
4468	NYSE	URI	Tue, Sep 22, 2015	66.52	67.20	65.67	66.70
4467	NYSE	URI	Mon, Sep 21, 2015	67.91	68.62	67.07	67.61
4466	NYSE	URI	Fri, Sep 18, 2015	68.19	68.67	66.60	67.13
4465	NYSE	URI	Thu, Sep 17, 2015	71.79	72.19	69.33	69.60
4464	NYSE	URI	Wed, Sep 16, 2015	69.98	72.46	69.82	72.28
4463	NYSE	URI	Tue, Sep 15, 2015	67.79	69.95	67.79	69.83
4462	NYSE	URI	Mon, Sep 14, 2015	69.17	69.43	67.40	67.63
4461	NYSE	URI	Fri, Sep 11, 2015	68.30	69.54	67.61	69.45
4460	NYSE	URI	Thu, Sep 10, 2015	69.12	70.47	68.57	68.98
4459	NYSE	URI	Wed, Sep 9, 2015	68.94	71.98	67.96	69.22
4458	NYSE	URI	Tue, Sep 8, 2015	67.47	68.23	66.38	67.99
4457	NYSE	URI	Fri, Sep 4, 2015	66.62	67.01	65.16	66.08
4456	NYSE	URI	Thu, Sep 3, 2015	67.50	68.81	66.28	67.83
4455	NYSE	URI	Wed, Sep 2, 2015	67.51	68.96	65.51	67.36
4454	NYSE	URI	Tue, Sep 1, 2015	67.31	67.92	65.01	65.34
4453	NYSE	URI	Mon, Aug 31, 2015	66.80	69.58	66.21	69.33
4452	NYSE	URI	Fri, Aug 28, 2015	67.92	69.21	66.52	67.06
4451	NYSE	URI	Thu, Aug 27, 2015	65.00	68.77	64.63	68.30
4450	NYSE	URI	Wed, Aug 26, 2015	62.28	63.59	60.97	63.51
4449	NYSE	URI	Tue, Aug 25, 2015	63.47	63.79	60.80	60.83
4448	NYSE	URI	Mon, Aug 24, 2015	56.88	63.96	56.66	60.92
4447	NYSE	URI	Fri, Aug 21, 2015	63.07	63.90	61.63	61.66
4446	NYSE	URI	Thu, Aug 20, 2015	64.65	66.39	64.53	64.55
4445	NYSE	URI	Wed, Aug 19, 2015	65.11	66.63	64.91	65.56
4444	NYSE	URI	Tue, Aug 18, 2015	65.10	65.93	65.10	65.51
4443	NYSE	URI	Mon, Aug 17, 2015	65.16	65.66	64.20	65.58
4442	NYSE	URI	Fri, Aug 14, 2015	64.27	65.39	64.27	65.33
4441	NYSE	URI	Thu, Aug 13, 2015	66.63	66.83	64.14	64.31
4440	NYSE	URI	Wed, Aug 12, 2015	64.88	66.44	64.03	66.27
4439	NYSE	URI	Tue, Aug 11, 2015	65.78	67.09	64.61	65.84
4438	NYSE	URI	Mon, Aug 10, 2015	64.74	67.49	64.18	66.71
4437	NYSE	URI	Fri, Aug 7, 2015	65.40	66.12	63.67	63.81
4436	NYSE	URI	Thu, Aug 6, 2015	65.31	66.21	64.66	65.66
4435	NYSE	URI	Wed, Aug 5, 2015	66.00	67.06	65.29	65.47
4434	NYSE	URI	Tue, Aug 4, 2015	66.01	66.90	65.17	65.50
4433	NYSE	URI	Mon, Aug 3, 2015	66.46	66.64	65.11	65.28
4432	NYSE	URI	Fri, Jul 31, 2015	66.90	68.49	66.78	66.99
4431	NYSE	URI	Thu, Jul 30, 2015	66.01	66.72	64.88	66.54
4430	NYSE	URI	Wed, Jul 29, 2015	67.16	67.55	66.25	66.88
4429	NYSE	URI	Tue, Jul 28, 2015	65.86	67.50	65.61	66.93
4428	NYSE	URI	Mon, Jul 27, 2015	64.22	66.55	63.01	65.16
4427	NYSE	URI	Fri, Jul 24, 2015	66.75	66.75	62.46	64.72
4426	NYSE	URI	Thu, Jul 23, 2015	71.88	74.92	66.74	66.98
4425	NYSE	URI	Wed, Jul 22, 2015	78.41	78.48	76.82	77.63
4424	NYSE	URI	Tue, Jul 21, 2015	79.25	80.13	78.34	78.77
4423	NYSE	URI	Mon, Jul 20, 2015	80.51	80.79	79.11	79.20
4422	NYSE	URI	Fri, Jul 17, 2015	81.93	82.34	80.30	81.26
4421	NYSE	URI	Thu, Jul 16, 2015	80.96	82.32	80.52	81.78
4420	NYSE	URI	Wed, Jul 15, 2015	82.07	82.21	80.08	80.13
4419	NYSE	URI	Tue, Jul 14, 2015	81.90	82.55	81.41	82.32
4418	NYSE	URI	Mon, Jul 13, 2015	82.21	82.63	81.45	82.01
4417	NYSE	URI	Fri, Jul 10, 2015	82.44	82.59	81.18	81.39
4416	NYSE	URI	Thu, Jul 9, 2015	81.50	83.31	81.34	81.37
4415	NYSE	URI	Wed, Jul 8, 2015	82.94	83.13	78.90	80.05
4414	NYSE	URI	Tue, Jul 7, 2015	83.30	83.69	80.08	83.31
4413	NYSE	URI	Mon, Jul 6, 2015	83.31	85.27	82.63	83.25
4412	NYSE	URI	Thu, Jul 2, 2015	83.71	84.67	83.08	84.28
4411	NYSE	URI	Wed, Jul 1, 2015	87.64	87.99	82.96	83.60
4410	NYSE	URI	Tue, Jun 30, 2015	88.12	88.60	87.50	87.62
4409	NYSE	URI	Mon, Jun 29, 2015	88.88	89.39	87.08	87.24
4408	NYSE	URI	Fri, Jun 26, 2015	89.85	90.03	89.12	89.97
4407	NYSE	URI	Thu, Jun 25, 2015	92.61	92.61	88.99	89.58
4406	NYSE	URI	Wed, Jun 24, 2015	92.51	92.99	91.57	92.32
4405	NYSE	URI	Tue, Jun 23, 2015	92.40	93.35	92.03	92.57
4404	NYSE	URI	Mon, Jun 22, 2015	92.25	92.65	91.13	92.13
4403	NYSE	URI	Fri, Jun 19, 2015	92.18	92.73	91.76	91.92
4402	NYSE	URI	Thu, Jun 18, 2015	90.77	93.00	90.71	92.58
4401	NYSE	URI	Wed, Jun 17, 2015	88.93	91.05	88.82	90.53
4400	NYSE	URI	Tue, Jun 16, 2015	89.11	89.50	86.88	88.76
4399	NYSE	URI	Mon, Jun 15, 2015	90.78	91.76	89.85	91.14
4398	NYSE	URI	Fri, Jun 12, 2015	90.84	92.25	89.87	91.44
4397	NYSE	URI	Thu, Jun 11, 2015	89.77	90.36	89.60	89.72
4396	NYSE	URI	Wed, Jun 10, 2015	89.57	90.34	89.07	89.68
4395	NYSE	URI	Tue, Jun 9, 2015	90.23	90.58	88.46	88.88
4394	NYSE	URI	Mon, Jun 8, 2015	91.87	92.32	90.17	90.34
4393	NYSE	URI	Fri, Jun 5, 2015	91.51	92.27	90.85	91.86
4392	NYSE	URI	Thu, Jun 4, 2015	90.85	91.85	90.70	91.19
4391	NYSE	URI	Wed, Jun 3, 2015	92.28	92.94	91.18	91.63
4390	NYSE	URI	Tue, Jun 2, 2015	90.20	92.88	90.18	92.06
4389	NYSE	URI	Mon, Jun 1, 2015	89.68	90.81	88.52	90.38
4388	NYSE	URI	Fri, May 29, 2015	92.67	93.32	87.90	88.91
4387	NYSE	URI	Thu, May 28, 2015	101.00	101.00	94.27	94.95
4386	NYSE	URI	Wed, May 27, 2015	104.45	105.44	104.09	104.50
4385	NYSE	URI	Tue, May 26, 2015	104.70	105.12	103.89	104.36
4384	NYSE	URI	Fri, May 22, 2015	104.99	105.36	103.64	104.89
4383	NYSE	URI	Thu, May 21, 2015	103.01	105.83	103.01	105.13
4382	NYSE	URI	Wed, May 20, 2015	101.96	103.40	101.09	103.25
4381	NYSE	URI	Tue, May 19, 2015	104.16	104.27	101.64	102.01
4380	NYSE	URI	Mon, May 18, 2015	103.21	103.79	102.45	103.61
4379	NYSE	URI	Fri, May 15, 2015	102.91	103.48	100.90	103.17
4378	NYSE	URI	Thu, May 14, 2015	103.83	104.24	102.47	103.05
4377	NYSE	URI	Wed, May 13, 2015	103.00	104.68	102.91	103.48
4376	NYSE	URI	Tue, May 12, 2015	100.69	103.40	100.17	102.98
4375	NYSE	URI	Mon, May 11, 2015	101.18	101.99	99.56	101.65
4374	NYSE	URI	Fri, May 8, 2015	100.46	101.50	99.98	101.41
4373	NYSE	URI	Thu, May 7, 2015	99.51	100.05	98.00	99.30
4372	NYSE	URI	Wed, May 6, 2015	100.99	101.59	99.34	99.85
4371	NYSE	URI	Tue, May 5, 2015	99.22	102.94	99.10	100.53
4370	NYSE	URI	Mon, May 4, 2015	99.45	99.99	98.50	99.02
4369	NYSE	URI	Fri, May 1, 2015	96.88	99.54	96.88	99.27
4368	NYSE	URI	Thu, Apr 30, 2015	97.21	98.64	96.15	96.58
4367	NYSE	URI	Wed, Apr 29, 2015	96.03	98.49	95.92	97.76
4366	NYSE	URI	Tue, Apr 28, 2015	96.57	96.96	95.20	96.24
4365	NYSE	URI	Mon, Apr 27, 2015	96.98	97.88	96.03	96.52
4364	NYSE	URI	Fri, Apr 24, 2015	99.27	99.43	96.34	96.64
4363	NYSE	URI	Thu, Apr 23, 2015	96.05	99.00	96.00	98.53
4362	NYSE	URI	Wed, Apr 22, 2015	94.00	97.52	93.72	95.79
4361	NYSE	URI	Tue, Apr 21, 2015	99.25	99.43	96.87	97.90
4360	NYSE	URI	Mon, Apr 20, 2015	98.00	99.15	97.00	98.86
4359	NYSE	URI	Fri, Apr 17, 2015	96.67	97.11	95.26	96.46
4358	NYSE	URI	Thu, Apr 16, 2015	98.74	98.98	97.41	97.49
4357	NYSE	URI	Wed, Apr 15, 2015	97.60	100.02	96.74	99.30
4356	NYSE	URI	Tue, Apr 14, 2015	95.54	97.67	95.50	97.57
4355	NYSE	URI	Mon, Apr 13, 2015	95.96	96.75	95.60	95.83
4354	NYSE	URI	Fri, Apr 10, 2015	95.24	96.05	94.55	95.96
4353	NYSE	URI	Thu, Apr 9, 2015	93.01	94.72	92.70	94.66
4352	NYSE	URI	Wed, Apr 8, 2015	92.97	94.14	91.74	93.17
4351	NYSE	URI	Tue, Apr 7, 2015	93.61	94.19	92.75	92.94
4350	NYSE	URI	Mon, Apr 6, 2015	90.16	94.07	90.00	93.63
4349	NYSE	URI	Thu, Apr 2, 2015	91.38	92.35	90.62	90.65
4348	NYSE	URI	Wed, Apr 1, 2015	90.46	92.73	90.40	91.48
4347	NYSE	URI	Tue, Mar 31, 2015	91.13	92.15	90.27	91.16
4346	NYSE	URI	Mon, Mar 30, 2015	90.64	92.32	90.51	91.86
4345	NYSE	URI	Fri, Mar 27, 2015	90.60	90.92	89.04	90.05
4344	NYSE	URI	Thu, Mar 26, 2015	88.49	92.11	88.25	91.09
4343	NYSE	URI	Wed, Mar 25, 2015	89.80	90.60	89.17	89.17
4342	NYSE	URI	Tue, Mar 24, 2015	88.48	89.69	88.30	88.91
4341	NYSE	URI	Mon, Mar 23, 2015	88.67	88.92	88.07	88.69
4340	NYSE	URI	Fri, Mar 20, 2015	89.07	89.30	88.13	88.85
4339	NYSE	URI	Thu, Mar 19, 2015	88.85	88.85	87.66	88.48
4338	NYSE	URI	Wed, Mar 18, 2015	86.82	89.80	86.00	88.92
4337	NYSE	URI	Tue, Mar 17, 2015	87.76	88.77	87.20	87.33
4336	NYSE	URI	Mon, Mar 16, 2015	88.24	88.72	87.00	87.79
4335	NYSE	URI	Fri, Mar 13, 2015	87.49	87.97	86.10	87.80
4334	NYSE	URI	Thu, Mar 12, 2015	87.87	89.07	87.78	88.20
4333	NYSE	URI	Wed, Mar 11, 2015	87.08	88.21	86.50	87.61
4332	NYSE	URI	Tue, Mar 10, 2015	89.46	89.47	86.38	87.05
4331	NYSE	URI	Mon, Mar 9, 2015	91.00	91.21	90.13	90.82
4330	NYSE	URI	Fri, Mar 6, 2015	90.75	92.46	90.25	90.50
4329	NYSE	URI	Thu, Mar 5, 2015	92.54	92.55	90.76	92.06
4328	NYSE	URI	Wed, Mar 4, 2015	94.00	94.00	91.20	92.34
4327	NYSE	URI	Tue, Mar 3, 2015	94.90	95.50	93.99	94.31
4326	NYSE	URI	Mon, Mar 2, 2015	95.01	95.27	93.49	94.66
4325	NYSE	URI	Fri, Feb 27, 2015	94.36	94.84	93.00	93.06
4324	NYSE	URI	Thu, Feb 26, 2015	94.36	94.84	93.40	94.26
4323	NYSE	URI	Wed, Feb 25, 2015	94.06	94.41	92.99	94.06
4322	NYSE	URI	Tue, Feb 24, 2015	94.59	95.04	93.48	93.86
4321	NYSE	URI	Mon, Feb 23, 2015	95.43	95.90	94.01	94.54
4320	NYSE	URI	Fri, Feb 20, 2015	94.69	96.03	93.53	95.98
4319	NYSE	URI	Thu, Feb 19, 2015	93.81	95.46	93.03	94.81
4318	NYSE	URI	Wed, Feb 18, 2015	94.79	95.63	94.10	95.39
4317	NYSE	URI	Tue, Feb 17, 2015	92.94	94.76	92.45	94.29
4316	NYSE	URI	Fri, Feb 13, 2015	91.99	93.91	91.80	92.98
4315	NYSE	URI	Thu, Feb 12, 2015	90.55	92.00	90.40	91.57
4314	NYSE	URI	Wed, Feb 11, 2015	90.78	90.89	89.18	90.06
4313	NYSE	URI	Tue, Feb 10, 2015	92.00	92.08	90.12	91.07
4312	NYSE	URI	Mon, Feb 9, 2015	89.14	91.45	89.14	90.97
4311	NYSE	URI	Fri, Feb 6, 2015	90.14	91.00	88.75	89.72
4310	NYSE	URI	Thu, Feb 5, 2015	89.56	90.68	88.52	89.00
4309	NYSE	URI	Wed, Feb 4, 2015	89.00	89.98	88.18	89.00
4308	NYSE	URI	Tue, Feb 3, 2015	85.88	90.32	85.67	90.09
4307	NYSE	URI	Mon, Feb 2, 2015	83.01	85.61	82.51	85.15
4306	NYSE	URI	Fri, Jan 30, 2015	85.37	85.98	82.70	82.85
4305	NYSE	URI	Thu, Jan 29, 2015	86.50	86.82	84.66	86.32
4304	NYSE	URI	Wed, Jan 28, 2015	89.00	89.44	86.01	86.26
4303	NYSE	URI	Tue, Jan 27, 2015	87.90	89.78	87.00	88.72
4302	NYSE	URI	Mon, Jan 26, 2015	88.85	91.54	88.73	90.46
4301	NYSE	URI	Fri, Jan 23, 2015	87.69	89.50	86.85	88.43
4300	NYSE	URI	Thu, Jan 22, 2015	91.63	92.09	82.11	86.03
4299	NYSE	URI	Wed, Jan 21, 2015	84.25	88.10	83.99	87.56
4298	NYSE	URI	Tue, Jan 20, 2015	82.42	84.84	81.29	84.47
4297	NYSE	URI	Fri, Jan 16, 2015	82.30	84.23	81.25	82.31
4296	NYSE	URI	Thu, Jan 15, 2015	84.29	85.45	83.08	83.11
4295	NYSE	URI	Wed, Jan 14, 2015	82.95	84.48	81.91	84.00
4294	NYSE	URI	Tue, Jan 13, 2015	87.23	88.40	84.08	85.81
4293	NYSE	URI	Mon, Jan 12, 2015	89.29	89.29	84.78	85.78
4292	NYSE	URI	Fri, Jan 9, 2015	90.57	91.50	88.16	89.29
4291	NYSE	URI	Thu, Jan 8, 2015	90.07	91.13	89.50	90.47
4290	NYSE	URI	Wed, Jan 7, 2015	90.47	90.90	87.76	88.58
4289	NYSE	URI	Tue, Jan 6, 2015	92.65	92.84	86.28	89.39
4288	NYSE	URI	Mon, Jan 5, 2015	102.68	102.82	90.98	92.25
4287	NYSE	URI	Fri, Jan 2, 2015	103.11	103.85	100.46	103.59
4286	NYSE	URI	Wed, Dec 31, 2014	104.60	104.60	101.87	102.01
4285	NYSE	URI	Tue, Dec 30, 2014	105.21	105.77	103.55	104.12
4284	NYSE	URI	Mon, Dec 29, 2014	105.89	106.42	105.24	105.69
4283	NYSE	URI	Fri, Dec 26, 2014	104.99	106.80	104.99	106.03
4282	NYSE	URI	Wed, Dec 24, 2014	104.73	106.03	104.19	104.84
4281	NYSE	URI	Tue, Dec 23, 2014	102.73	105.44	102.59	104.68
4280	NYSE	URI	Mon, Dec 22, 2014	101.67	102.94	101.01	102.37
4279	NYSE	URI	Fri, Dec 19, 2014	101.04	101.86	99.67	101.33
4278	NYSE	URI	Thu, Dec 18, 2014	101.42	103.21	99.17	100.76
4277	NYSE	URI	Wed, Dec 17, 2014	99.75	100.24	97.00	99.19
4276	NYSE	URI	Tue, Dec 16, 2014	98.73	104.35	98.26	99.71
4275	NYSE	URI	Mon, Dec 15, 2014	101.01	102.64	98.81	99.46
4274	NYSE	URI	Fri, Dec 12, 2014	105.02	105.03	99.58	99.68
4273	NYSE	URI	Thu, Dec 11, 2014	108.39	110.34	106.25	106.53
4272	NYSE	URI	Wed, Dec 10, 2014	109.35	111.17	107.59	108.21
4271	NYSE	URI	Tue, Dec 9, 2014	108.91	109.38	106.37	109.31
4270	NYSE	URI	Mon, Dec 8, 2014	113.99	114.23	109.35	110.84
4269	NYSE	URI	Fri, Dec 5, 2014	115.17	116.29	112.96	114.54
4268	NYSE	URI	Thu, Dec 4, 2014	112.22	113.53	110.72	113.35
4267	NYSE	URI	Wed, Dec 3, 2014	109.57	113.21	108.91	112.51
4266	NYSE	URI	Tue, Dec 2, 2014	107.19	109.35	107.07	108.74
4265	NYSE	URI	Mon, Dec 1, 2014	111.82	112.25	103.85	106.37
4264	NYSE	URI	Fri, Nov 28, 2014	118.50	118.50	111.33	113.31
4263	NYSE	URI	Wed, Nov 26, 2014	118.61	119.35	117.71	118.70
4262	NYSE	URI	Tue, Nov 25, 2014	115.74	119.12	115.74	119.02
4261	NYSE	URI	Mon, Nov 24, 2014	115.00	116.53	113.75	115.74
4260	NYSE	URI	Fri, Nov 21, 2014	115.83	116.82	114.33	114.71
4259	NYSE	URI	Thu, Nov 20, 2014	113.63	114.84	112.90	114.52
4258	NYSE	URI	Wed, Nov 19, 2014	113.77	114.50	112.50	114.30
4257	NYSE	URI	Tue, Nov 18, 2014	113.17	114.60	112.57	114.17
4256	NYSE	URI	Mon, Nov 17, 2014	114.32	114.68	112.29	113.01
4255	NYSE	URI	Fri, Nov 14, 2014	113.31	115.26	113.09	115.17
4254	NYSE	URI	Thu, Nov 13, 2014	114.03	114.71	113.78	113.98
4253	NYSE	URI	Wed, Nov 12, 2014	113.32	115.08	112.94	114.43
4252	NYSE	URI	Tue, Nov 11, 2014	114.00	115.23	112.67	113.98
4251	NYSE	URI	Mon, Nov 10, 2014	113.71	114.94	113.31	113.70
4250	NYSE	URI	Fri, Nov 7, 2014	113.56	114.95	112.85	113.39
4249	NYSE	URI	Thu, Nov 6, 2014	111.41	114.02	111.11	113.76
4248	NYSE	URI	Wed, Nov 5, 2014	110.89	112.50	110.42	111.17
4247	NYSE	URI	Tue, Nov 4, 2014	111.04	111.29	107.63	109.60
4246	NYSE	URI	Mon, Nov 3, 2014	109.92	113.61	109.90	111.81
4245	NYSE	URI	Fri, Oct 31, 2014	108.01	110.39	107.52	110.06
4244	NYSE	URI	Thu, Oct 30, 2014	106.68	107.63	105.21	106.12
4243	NYSE	URI	Wed, Oct 29, 2014	108.78	109.99	106.06	107.16
4242	NYSE	URI	Tue, Oct 28, 2014	106.68	108.87	106.41	108.74
4241	NYSE	URI	Mon, Oct 27, 2014	107.33	107.37	104.73	106.16
4240	NYSE	URI	Fri, Oct 24, 2014	107.69	107.99	106.05	107.96
4239	NYSE	URI	Thu, Oct 23, 2014	107.01	108.55	106.40	107.41
4238	NYSE	URI	Wed, Oct 22, 2014	109.03	109.15	104.75	104.90
4237	NYSE	URI	Tue, Oct 21, 2014	105.05	109.22	104.85	108.65
4236	NYSE	URI	Mon, Oct 20, 2014	102.50	104.26	101.79	104.01
4235	NYSE	URI	Fri, Oct 17, 2014	103.39	106.50	100.50	103.27
4234	NYSE	URI	Thu, Oct 16, 2014	93.55	100.90	89.43	99.64
4233	NYSE	URI	Wed, Oct 15, 2014	91.27	94.08	88.34	93.43
4232	NYSE	URI	Tue, Oct 14, 2014	91.02	94.60	90.87	92.45
4231	NYSE	URI	Mon, Oct 13, 2014	93.92	94.98	90.11	90.30
4230	NYSE	URI	Fri, Oct 10, 2014	97.79	97.86	93.47	93.74
4229	NYSE	URI	Thu, Oct 9, 2014	102.50	103.26	97.77	97.91
4228	NYSE	URI	Wed, Oct 8, 2014	99.40	103.25	96.87	103.12
4227	NYSE	URI	Tue, Oct 7, 2014	104.14	104.14	99.18	99.27
4226	NYSE	URI	Mon, Oct 6, 2014	109.62	109.87	106.58	107.06
4225	NYSE	URI	Fri, Oct 3, 2014	106.13	111.11	106.08	109.16
4224	NYSE	URI	Thu, Oct 2, 2014	104.35	105.97	101.51	105.45
4223	NYSE	URI	Wed, Oct 1, 2014	110.92	110.98	103.43	104.43
4222	NYSE	URI	Tue, Sep 30, 2014	112.75	113.73	110.88	111.10
4221	NYSE	URI	Mon, Sep 29, 2014	110.61	112.78	110.48	112.52
4220	NYSE	URI	Fri, Sep 26, 2014	110.99	112.61	110.74	112.50
4219	NYSE	URI	Thu, Sep 25, 2014	113.88	113.98	110.77	110.98
4218	NYSE	URI	Wed, Sep 24, 2014	113.23	114.22	112.35	114.14
4217	NYSE	URI	Tue, Sep 23, 2014	114.00	114.72	113.00	113.47
4216	NYSE	URI	Mon, Sep 22, 2014	116.97	117.16	114.57	114.85
4215	NYSE	URI	Fri, Sep 19, 2014	119.68	119.68	116.70	116.70
4214	NYSE	URI	Thu, Sep 18, 2014	118.50	118.95	117.21	118.70
4213	NYSE	URI	Wed, Sep 17, 2014	118.00	118.49	117.07	117.64
4212	NYSE	URI	Tue, Sep 16, 2014	115.68	118.04	115.50	117.71
4211	NYSE	URI	Mon, Sep 15, 2014	117.50	118.85	115.65	116.29
4210	NYSE	URI	Fri, Sep 12, 2014	116.42	116.91	115.63	116.60
4209	NYSE	URI	Thu, Sep 11, 2014	114.73	116.14	114.03	116.10
4208	NYSE	URI	Wed, Sep 10, 2014	115.77	116.20	113.29	115.20
4207	NYSE	URI	Tue, Sep 9, 2014	118.11	118.62	115.22	115.56
4206	NYSE	URI	Mon, Sep 8, 2014	118.27	119.01	118.01	118.30
4205	NYSE	URI	Fri, Sep 5, 2014	118.17	118.91	117.11	118.51
4204	NYSE	URI	Thu, Sep 4, 2014	118.45	119.79	117.90	118.30
4203	NYSE	URI	Wed, Sep 3, 2014	119.44	119.83	117.63	118.22
4202	NYSE	URI	Tue, Sep 2, 2014	118.45	119.50	117.56	118.84
4201	NYSE	URI	Fri, Aug 29, 2014	117.80	118.28	117.23	117.65
4200	NYSE	URI	Thu, Aug 28, 2014	116.74	117.49	115.69	117.10
4199	NYSE	URI	Wed, Aug 27, 2014	118.16	118.58	116.69	117.64
4198	NYSE	URI	Tue, Aug 26, 2014	118.29	118.77	117.50	118.33
4197	NYSE	URI	Mon, Aug 25, 2014	118.41	119.18	117.42	117.98
4196	NYSE	URI	Fri, Aug 22, 2014	116.27	117.97	115.50	117.23
4195	NYSE	URI	Thu, Aug 21, 2014	116.81	116.86	115.24	116.27
4194	NYSE	URI	Wed, Aug 20, 2014	114.76	116.99	114.55	116.70
4193	NYSE	URI	Tue, Aug 19, 2014	114.90	116.63	114.67	115.41
4192	NYSE	URI	Mon, Aug 18, 2014	112.64	114.46	112.39	114.29
4191	NYSE	URI	Fri, Aug 15, 2014	112.15	112.47	109.50	111.71
4190	NYSE	URI	Thu, Aug 14, 2014	111.66	112.09	111.17	111.55
4189	NYSE	URI	Wed, Aug 13, 2014	110.50	111.68	109.77	110.85
4188	NYSE	URI	Tue, Aug 12, 2014	109.24	110.17	108.73	109.63
4187	NYSE	URI	Mon, Aug 11, 2014	108.43	110.36	108.25	109.42
4186	NYSE	URI	Fri, Aug 8, 2014	105.25	107.32	104.33	107.25
4185	NYSE	URI	Thu, Aug 7, 2014	106.43	108.30	104.80	105.23
4184	NYSE	URI	Wed, Aug 6, 2014	105.50	106.48	104.67	105.44
4183	NYSE	URI	Tue, Aug 5, 2014	106.61	107.44	104.90	105.77
4182	NYSE	URI	Mon, Aug 4, 2014	106.20	107.37	105.15	106.98
4181	NYSE	URI	Fri, Aug 1, 2014	104.64	107.06	103.60	105.87
4180	NYSE	URI	Thu, Jul 31, 2014	108.87	109.41	104.54	105.90
4179	NYSE	URI	Wed, Jul 30, 2014	111.63	111.75	109.61	110.55
4178	NYSE	URI	Tue, Jul 29, 2014	111.43	112.38	110.28	110.46
4177	NYSE	URI	Mon, Jul 28, 2014	112.95	112.95	110.67	111.18
4176	NYSE	URI	Fri, Jul 25, 2014	112.34	113.18	112.11	112.69
4175	NYSE	URI	Thu, Jul 24, 2014	113.07	113.84	112.33	112.63
4174	NYSE	URI	Wed, Jul 23, 2014	113.94	114.00	112.56	112.77
4173	NYSE	URI	Tue, Jul 22, 2014	112.10	113.96	112.02	113.33
4172	NYSE	URI	Mon, Jul 21, 2014	111.08	112.25	111.06	111.78
4171	NYSE	URI	Fri, Jul 18, 2014	110.51	112.15	110.10	112.04
4170	NYSE	URI	Thu, Jul 17, 2014	111.94	114.95	109.00	110.06
4169	NYSE	URI	Wed, Jul 16, 2014	108.60	108.86	107.30	108.23
4168	NYSE	URI	Tue, Jul 15, 2014	109.51	110.00	107.28	107.66
4167	NYSE	URI	Mon, Jul 14, 2014	108.45	109.60	108.02	109.50
4166	NYSE	URI	Fri, Jul 11, 2014	107.34	107.85	106.16	107.39
4165	NYSE	URI	Thu, Jul 10, 2014	106.43	108.54	105.25	107.69
4164	NYSE	URI	Wed, Jul 9, 2014	106.63	108.39	106.60	108.35
4163	NYSE	URI	Tue, Jul 8, 2014	106.39	106.91	104.85	106.28
4162	NYSE	URI	Mon, Jul 7, 2014	108.25	108.50	106.15	106.36
4161	NYSE	URI	Thu, Jul 3, 2014	108.45	109.18	107.95	108.96
4160	NYSE	URI	Wed, Jul 2, 2014	106.75	108.39	106.75	107.50
4159	NYSE	URI	Tue, Jul 1, 2014	105.44	107.47	104.99	107.21
4158	NYSE	URI	Mon, Jun 30, 2014	104.98	105.21	104.14	104.73
4157	NYSE	URI	Fri, Jun 27, 2014	105.01	105.68	104.12	104.89
4156	NYSE	URI	Thu, Jun 26, 2014	105.58	105.78	103.93	105.28
4155	NYSE	URI	Wed, Jun 25, 2014	103.79	105.65	103.11	105.58
4154	NYSE	URI	Tue, Jun 24, 2014	105.37	106.60	103.64	103.71
4153	NYSE	URI	Mon, Jun 23, 2014	106.00	106.42	104.85	105.37
4152	NYSE	URI	Fri, Jun 20, 2014	104.29	105.34	103.64	105.25
4151	NYSE	URI	Thu, Jun 19, 2014	104.85	104.85	103.39	104.23
4150	NYSE	URI	Wed, Jun 18, 2014	103.13	104.86	102.50	104.77
4149	NYSE	URI	Tue, Jun 17, 2014	103.20	103.81	101.80	102.75
4148	NYSE	URI	Mon, Jun 16, 2014	104.69	105.59	103.88	105.16
4147	NYSE	URI	Fri, Jun 13, 2014	105.14	105.93	104.17	105.39
4146	NYSE	URI	Thu, Jun 12, 2014	106.55	107.00	104.36	105.01
4145	NYSE	URI	Wed, Jun 11, 2014	105.99	107.45	104.80	107.05
4144	NYSE	URI	Tue, Jun 10, 2014	107.00	107.50	105.33	107.17
4143	NYSE	URI	Mon, Jun 9, 2014	105.53	108.46	105.53	107.74
4142	NYSE	URI	Fri, Jun 6, 2014	105.77	106.56	105.12	105.97
4141	NYSE	URI	Thu, Jun 5, 2014	103.04	106.73	103.00	105.95
4140	NYSE	URI	Wed, Jun 4, 2014	101.00	102.44	100.66	102.21
4139	NYSE	URI	Tue, Jun 3, 2014	100.53	102.00	100.15	100.99
4138	NYSE	URI	Mon, Jun 2, 2014	100.77	101.73	99.19	101.50
4137	NYSE	URI	Fri, May 30, 2014	101.63	101.86	100.31	101.05
4136	NYSE	URI	Thu, May 29, 2014	101.27	101.51	100.20	101.51
4135	NYSE	URI	Wed, May 28, 2014	101.27	101.76	100.09	100.93
4134	NYSE	URI	Tue, May 27, 2014	101.09	102.48	100.73	101.27
4133	NYSE	URI	Fri, May 23, 2014	98.99	99.95	98.00	99.89
4132	NYSE	URI	Thu, May 22, 2014	97.65	99.09	97.07	98.78
4131	NYSE	URI	Wed, May 21, 2014	96.78	98.49	96.59	97.47
4130	NYSE	URI	Tue, May 20, 2014	96.52	97.72	95.35	96.38
4129	NYSE	URI	Mon, May 19, 2014	95.30	97.10	95.17	96.61
4128	NYSE	URI	Fri, May 16, 2014	94.35	96.17	93.14	95.36
4127	NYSE	URI	Thu, May 15, 2014	96.07	96.73	91.93	94.44
4126	NYSE	URI	Wed, May 14, 2014	97.46	98.73	96.62	96.73
4125	NYSE	URI	Tue, May 13, 2014	97.79	99.25	97.22	97.65
4124	NYSE	URI	Mon, May 12, 2014	93.89	97.87	93.83	97.67
4123	NYSE	URI	Fri, May 9, 2014	92.71	93.71	91.29	93.47
4122	NYSE	URI	Thu, May 8, 2014	93.17	95.41	92.59	92.89
4121	NYSE	URI	Wed, May 7, 2014	94.31	94.70	92.15	93.34
4120	NYSE	URI	Tue, May 6, 2014	93.90	94.66	93.33	93.43
4119	NYSE	URI	Mon, May 5, 2014	93.39	94.86	92.56	94.45
4118	NYSE	URI	Fri, May 2, 2014	93.16	94.54	92.56	94.00
4117	NYSE	URI	Thu, May 1, 2014	94.16	95.99	92.97	93.17
4116	NYSE	URI	Wed, Apr 30, 2014	92.70	93.83	91.80	93.83
4115	NYSE	URI	Tue, Apr 29, 2014	91.25	93.21	91.01	92.89
4114	NYSE	URI	Mon, Apr 28, 2014	93.06	93.39	88.36	90.37
4113	NYSE	URI	Fri, Apr 25, 2014	94.29	94.56	92.15	92.35
4112	NYSE	URI	Thu, Apr 24, 2014	96.06	96.12	93.36	95.02
4111	NYSE	URI	Wed, Apr 23, 2014	96.15	96.47	93.60	94.46
4110	NYSE	URI	Tue, Apr 22, 2014	93.65	96.41	93.41	96.10
4109	NYSE	URI	Mon, Apr 21, 2014	94.28	94.43	92.05	93.25
4108	NYSE	URI	Thu, Apr 17, 2014	94.50	96.00	92.61	93.47
4107	NYSE	URI	Wed, Apr 16, 2014	90.03	91.66	89.70	91.49
4106	NYSE	URI	Tue, Apr 15, 2014	88.03	88.86	85.88	88.49
4105	NYSE	URI	Mon, Apr 14, 2014	88.26	88.93	85.80	87.18
4104	NYSE	URI	Fri, Apr 11, 2014	87.71	89.38	86.41	87.41
4103	NYSE	URI	Thu, Apr 10, 2014	91.07	92.19	87.76	88.17
4102	NYSE	URI	Wed, Apr 9, 2014	88.70	91.45	88.07	90.98
4101	NYSE	URI	Tue, Apr 8, 2014	85.75	88.60	85.11	87.90
4100	NYSE	URI	Mon, Apr 7, 2014	91.35	91.44	85.01	85.66
4099	NYSE	URI	Fri, Apr 4, 2014	95.36	95.94	91.31	91.87
4098	NYSE	URI	Thu, Apr 3, 2014	94.75	95.84	93.44	94.57
4097	NYSE	URI	Wed, Apr 2, 2014	96.62	96.67	94.85	95.04
4096	NYSE	URI	Tue, Apr 1, 2014	95.20	96.72	95.03	95.94
4095	NYSE	URI	Mon, Mar 31, 2014	93.74	95.67	92.97	94.94
4094	NYSE	URI	Fri, Mar 28, 2014	91.32	93.14	90.50	92.43
4093	NYSE	URI	Thu, Mar 27, 2014	91.54	92.13	89.70	90.83
4092	NYSE	URI	Wed, Mar 26, 2014	93.91	94.23	91.44	91.68
4091	NYSE	URI	Tue, Mar 25, 2014	93.85	94.00	91.76	93.13
4090	NYSE	URI	Mon, Mar 24, 2014	95.60	95.67	91.30	92.69
4089	NYSE	URI	Fri, Mar 21, 2014	95.14	96.51	94.50	94.91
4088	NYSE	URI	Thu, Mar 20, 2014	92.09	94.83	92.05	94.76
4087	NYSE	URI	Wed, Mar 19, 2014	91.99	93.32	91.35	92.66
4086	NYSE	URI	Tue, Mar 18, 2014	91.09	92.17	90.57	91.88
4085	NYSE	URI	Mon, Mar 17, 2014	91.04	92.84	90.76	90.91
4084	NYSE	URI	Fri, Mar 14, 2014	88.90	91.21	88.90	90.09
4083	NYSE	URI	Thu, Mar 13, 2014	92.22	92.45	88.60	89.31
4082	NYSE	URI	Wed, Mar 12, 2014	89.50	91.92	88.50	91.92
4081	NYSE	URI	Tue, Mar 11, 2014	91.99	92.60	89.63	89.95
4080	NYSE	URI	Mon, Mar 10, 2014	90.62	92.79	90.62	91.82
4079	NYSE	URI	Fri, Mar 7, 2014	89.91	89.91	88.17	88.49
4078	NYSE	URI	Thu, Mar 6, 2014	89.85	90.40	88.36	88.50
4077	NYSE	URI	Wed, Mar 5, 2014	90.26	90.69	89.17	89.33
4076	NYSE	URI	Tue, Mar 4, 2014	89.41	91.03	88.73	90.52
4075	NYSE	URI	Mon, Mar 3, 2014	86.81	88.26	86.20	87.50
4074	NYSE	URI	Fri, Feb 28, 2014	88.37	89.08	87.64	88.34
4073	NYSE	URI	Thu, Feb 27, 2014	86.22	88.55	86.07	88.08
4072	NYSE	URI	Wed, Feb 26, 2014	88.30	88.38	86.00	86.21
4071	NYSE	URI	Tue, Feb 25, 2014	87.31	89.10	86.99	87.90
4070	NYSE	URI	Mon, Feb 24, 2014	87.09	88.76	87.01	87.43
4069	NYSE	URI	Fri, Feb 21, 2014	86.77	87.82	86.55	86.59
4068	NYSE	URI	Thu, Feb 20, 2014	84.58	87.25	84.01	86.78
4067	NYSE	URI	Wed, Feb 19, 2014	85.36	85.71	84.27	84.59
4066	NYSE	URI	Tue, Feb 18, 2014	83.99	85.60	83.99	85.11
4065	NYSE	URI	Fri, Feb 14, 2014	82.46	83.70	82.31	83.31
4064	NYSE	URI	Thu, Feb 13, 2014	81.43	83.42	81.22	82.71
4063	NYSE	URI	Wed, Feb 12, 2014	82.70	83.57	81.91	82.63
4062	NYSE	URI	Tue, Feb 11, 2014	79.47	82.34	79.44	81.91
4061	NYSE	URI	Mon, Feb 10, 2014	80.44	80.56	78.73	79.18
4060	NYSE	URI	Fri, Feb 7, 2014	79.87	81.37	79.70	80.60
4059	NYSE	URI	Thu, Feb 6, 2014	77.34	79.95	77.31	79.45
4058	NYSE	URI	Wed, Feb 5, 2014	76.96	77.46	75.42	76.81
4057	NYSE	URI	Tue, Feb 4, 2014	74.95	78.14	74.88	76.87
4056	NYSE	URI	Mon, Feb 3, 2014	81.12	81.53	74.32	74.46
4055	NYSE	URI	Fri, Jan 31, 2014	80.70	82.14	80.12	80.94
4054	NYSE	URI	Thu, Jan 30, 2014	81.06	82.68	80.26	81.60
4053	NYSE	URI	Wed, Jan 29, 2014	80.72	81.31	79.09	79.99
4052	NYSE	URI	Tue, Jan 28, 2014	78.75	81.64	78.75	81.56
4051	NYSE	URI	Mon, Jan 27, 2014	79.86	80.30	76.12	78.23
4050	NYSE	URI	Fri, Jan 24, 2014	82.82	82.87	79.06	79.50
4049	NYSE	URI	Thu, Jan 23, 2014	80.92	84.20	80.38	83.32
4048	NYSE	URI	Wed, Jan 22, 2014	81.95	82.12	80.75	81.59
4047	NYSE	URI	Tue, Jan 21, 2014	82.29	82.29	80.45	81.51
4046	NYSE	URI	Fri, Jan 17, 2014	81.90	82.22	80.84	81.09
4045	NYSE	URI	Thu, Jan 16, 2014	81.74	82.57	81.31	82.01
4044	NYSE	URI	Wed, Jan 15, 2014	79.68	82.00	79.35	81.68
4043	NYSE	URI	Tue, Jan 14, 2014	77.99	78.82	77.16	78.82
4042	NYSE	URI	Mon, Jan 13, 2014	79.04	79.64	76.79	77.08
4041	NYSE	URI	Fri, Jan 10, 2014	78.18	79.33	78.07	79.15
4040	NYSE	URI	Thu, Jan 9, 2014	79.36	79.43	77.85	78.26
4039	NYSE	URI	Wed, Jan 8, 2014	77.74	79.36	77.47	78.78
4038	NYSE	URI	Tue, Jan 7, 2014	77.71	78.79	77.59	77.78
4037	NYSE	URI	Mon, Jan 6, 2014	77.18	78.37	77.05	77.37
4036	NYSE	URI	Fri, Jan 3, 2014	76.58	77.43	76.45	77.16
4035	NYSE	URI	Thu, Jan 2, 2014	77.27	77.73	75.51	76.49
4034	NYSE	URI	Tue, Dec 31, 2013	77.37	78.14	77.21	77.95
4033	NYSE	URI	Mon, Dec 30, 2013	77.37	77.50	76.71	76.99
4032	NYSE	URI	Fri, Dec 27, 2013	78.23	78.23	77.06	77.24
4031	NYSE	URI	Thu, Dec 26, 2013	77.20	78.37	77.20	77.87
4030	NYSE	URI	Tue, Dec 24, 2013	77.48	77.85	76.65	76.81
4029	NYSE	URI	Mon, Dec 23, 2013	77.74	78.05	76.91	77.10
4028	NYSE	URI	Fri, Dec 20, 2013	74.32	77.48	74.17	77.35
4027	NYSE	URI	Thu, Dec 19, 2013	75.64	76.49	74.81	74.87
4026	NYSE	URI	Wed, Dec 18, 2013	75.54	75.75	73.15	75.72
4025	NYSE	URI	Tue, Dec 17, 2013	73.33	74.75	73.03	74.10
4024	NYSE	URI	Mon, Dec 16, 2013	72.86	73.77	72.80	73.32
4023	NYSE	URI	Fri, Dec 13, 2013	70.62	72.33	70.59	71.99
4022	NYSE	URI	Thu, Dec 12, 2013	69.83	71.04	69.51	70.59
4021	NYSE	URI	Wed, Dec 11, 2013	71.92	72.25	69.81	69.98
4020	NYSE	URI	Tue, Dec 10, 2013	71.69	72.97	71.14	71.72
4019	NYSE	URI	Mon, Dec 9, 2013	69.91	71.88	69.75	70.99
4018	NYSE	URI	Fri, Dec 6, 2013	69.30	70.95	69.30	69.97
4017	NYSE	URI	Thu, Dec 5, 2013	68.02	69.18	68.02	68.85
4016	NYSE	URI	Wed, Dec 4, 2013	68.30	69.00	67.79	68.51
4015	NYSE	URI	Tue, Dec 3, 2013	69.41	69.89	68.50	68.78
4014	NYSE	URI	Mon, Dec 2, 2013	69.05	70.86	68.81	69.97
4013	NYSE	URI	Fri, Nov 29, 2013	68.95	69.38	68.31	68.73
4012	NYSE	URI	Wed, Nov 27, 2013	68.84	69.25	68.30	68.89
4011	NYSE	URI	Tue, Nov 26, 2013	68.65	69.31	68.10	69.04
4010	NYSE	URI	Mon, Nov 25, 2013	69.09	69.35	68.09	68.76
4009	NYSE	URI	Fri, Nov 22, 2013	67.20	69.40	67.07	68.84
4008	NYSE	URI	Thu, Nov 21, 2013	67.08	67.55	66.25	67.18
4007	NYSE	URI	Wed, Nov 20, 2013	67.39	67.85	65.84	66.17
4006	NYSE	URI	Tue, Nov 19, 2013	67.69	68.58	67.05	67.19
4005	NYSE	URI	Mon, Nov 18, 2013	68.63	69.41	67.32	67.64
4004	NYSE	URI	Fri, Nov 15, 2013	67.72	68.75	67.08	68.59
4003	NYSE	URI	Thu, Nov 14, 2013	66.25	67.59	65.53	67.38
4002	NYSE	URI	Wed, Nov 13, 2013	64.71	66.24	64.40	66.08
4001	NYSE	URI	Tue, Nov 12, 2013	64.55	65.25	64.07	65.19
4000	NYSE	URI	Mon, Nov 11, 2013	63.76	65.08	63.35	64.73
3999	NYSE	URI	Fri, Nov 8, 2013	62.30	63.74	62.13	63.49
3998	NYSE	URI	Thu, Nov 7, 2013	66.20	66.36	62.01	62.11
3997	NYSE	URI	Wed, Nov 6, 2013	66.69	66.81	65.79	66.30
3996	NYSE	URI	Tue, Nov 5, 2013	65.70	66.80	65.38	66.10
3995	NYSE	URI	Mon, Nov 4, 2013	64.54	66.41	64.49	65.97
3994	NYSE	URI	Fri, Nov 1, 2013	64.82	65.33	63.83	64.43
3993	NYSE	URI	Thu, Oct 31, 2013	64.35	65.46	64.03	64.59
3992	NYSE	URI	Wed, Oct 30, 2013	65.77	65.91	63.63	64.27
3991	NYSE	URI	Tue, Oct 29, 2013	65.95	66.07	64.94	65.87
3990	NYSE	URI	Mon, Oct 28, 2013	65.32	66.10	65.04	65.79
3989	NYSE	URI	Fri, Oct 25, 2013	65.48	65.64	63.79	65.35
3988	NYSE	URI	Thu, Oct 24, 2013	64.78	65.81	64.11	65.12
3987	NYSE	URI	Wed, Oct 23, 2013	64.21	65.15	64.03	64.93
3986	NYSE	URI	Tue, Oct 22, 2013	64.79	65.28	63.95	64.69
3985	NYSE	URI	Mon, Oct 21, 2013	65.29	65.58	63.93	64.38
3984	NYSE	URI	Fri, Oct 18, 2013	62.98	65.36	62.62	64.89
3983	NYSE	URI	Thu, Oct 17, 2013	59.77	62.90	57.80	61.94
3982	NYSE	URI	Wed, Oct 16, 2013	58.12	61.43	56.55	59.79
3981	NYSE	URI	Tue, Oct 15, 2013	57.69	58.13	56.76	57.38
3980	NYSE	URI	Mon, Oct 14, 2013	57.33	58.11	57.19	57.88
3979	NYSE	URI	Fri, Oct 11, 2013	57.85	58.35	57.32	57.73
3978	NYSE	URI	Thu, Oct 10, 2013	57.09	58.34	57.02	58.10
3977	NYSE	URI	Wed, Oct 9, 2013	56.45	56.78	55.05	55.98
3976	NYSE	URI	Tue, Oct 8, 2013	58.35	58.86	56.48	56.51
3975	NYSE	URI	Mon, Oct 7, 2013	59.81	59.90	58.35	58.37
3974	NYSE	URI	Fri, Oct 4, 2013	59.79	60.93	59.67	60.70
3973	NYSE	URI	Thu, Oct 3, 2013	60.33	60.87	58.90	59.92
3972	NYSE	URI	Wed, Oct 2, 2013	58.77	60.53	58.69	60.41
3971	NYSE	URI	Tue, Oct 1, 2013	58.40	60.38	58.25	59.32
3970	NYSE	URI	Mon, Sep 30, 2013	56.63	58.75	56.25	58.29
3969	NYSE	URI	Fri, Sep 27, 2013	57.53	57.94	56.90	57.67
3968	NYSE	URI	Thu, Sep 26, 2013	56.80	58.28	56.80	57.64
3967	NYSE	URI	Wed, Sep 25, 2013	56.86	57.53	56.01	56.79
3966	NYSE	URI	Tue, Sep 24, 2013	56.50	57.24	56.02	56.61
3965	NYSE	URI	Mon, Sep 23, 2013	57.03	57.03	55.70	56.54
3964	NYSE	URI	Fri, Sep 20, 2013	57.84	57.84	56.48	56.52
3963	NYSE	URI	Thu, Sep 19, 2013	58.46	59.19	57.77	57.79
3962	NYSE	URI	Wed, Sep 18, 2013	56.37	58.15	56.33	58.09
3961	NYSE	URI	Tue, Sep 17, 2013	55.11	56.92	54.65	56.50
3960	NYSE	URI	Mon, Sep 16, 2013	56.89	56.91	54.68	55.01
3959	NYSE	URI	Fri, Sep 13, 2013	56.07	57.33	55.87	56.07
3958	NYSE	URI	Thu, Sep 12, 2013	55.37	56.48	55.00	55.87
3957	NYSE	URI	Wed, Sep 11, 2013	57.18	57.18	52.39	55.34
3956	NYSE	URI	Tue, Sep 10, 2013	58.72	58.80	57.41	57.67
3955	NYSE	URI	Mon, Sep 9, 2013	57.06	58.59	57.04	58.25
3954	NYSE	URI	Fri, Sep 6, 2013	57.75	57.90	55.79	56.81
3953	NYSE	URI	Thu, Sep 5, 2013	55.59	57.56	55.53	56.95
3952	NYSE	URI	Wed, Sep 4, 2013	55.84	56.60	55.23	56.13
3951	NYSE	URI	Tue, Sep 3, 2013	55.79	56.76	54.91	55.65
3950	NYSE	URI	Fri, Aug 30, 2013	55.91	55.93	54.29	54.77
3949	NYSE	URI	Thu, Aug 29, 2013	54.93	56.53	54.93	55.90
3948	NYSE	URI	Wed, Aug 28, 2013	54.33	55.72	53.86	55.09
3947	NYSE	URI	Tue, Aug 27, 2013	55.62	55.95	53.61	54.22
3946	NYSE	URI	Mon, Aug 26, 2013	56.29	57.35	55.99	56.56
3945	NYSE	URI	Fri, Aug 23, 2013	56.90	57.15	55.68	56.29
3944	NYSE	URI	Thu, Aug 22, 2013	56.24	57.15	56.16	56.85
3943	NYSE	URI	Wed, Aug 21, 2013	55.76	57.10	55.76	56.14
3942	NYSE	URI	Tue, Aug 20, 2013	54.23	56.15	54.04	55.77
3941	NYSE	URI	Mon, Aug 19, 2013	53.98	54.88	53.79	54.01
3940	NYSE	URI	Fri, Aug 16, 2013	54.10	55.24	53.78	54.03
3939	NYSE	URI	Thu, Aug 15, 2013	54.34	54.48	53.25	54.11
3938	NYSE	URI	Wed, Aug 14, 2013	55.70	56.03	54.98	55.01
3937	NYSE	URI	Tue, Aug 13, 2013	55.98	56.04	55.08	55.73
3936	NYSE	URI	Mon, Aug 12, 2013	55.17	56.34	54.80	55.85
3935	NYSE	URI	Fri, Aug 9, 2013	56.08	56.40	55.50	55.55
3934	NYSE	URI	Thu, Aug 8, 2013	56.93	57.28	55.87	56.05
3933	NYSE	URI	Wed, Aug 7, 2013	57.65	57.80	55.56	55.87
3932	NYSE	URI	Tue, Aug 6, 2013	58.92	58.92	56.33	57.34
3931	NYSE	URI	Mon, Aug 5, 2013	59.46	59.58	58.48	58.88
3930	NYSE	URI	Fri, Aug 2, 2013	58.95	59.84	58.17	59.62
3929	NYSE	URI	Thu, Aug 1, 2013	58.07	59.61	57.83	59.41
3928	NYSE	URI	Wed, Jul 31, 2013	55.60	57.80	55.59	57.32
3927	NYSE	URI	Tue, Jul 30, 2013	54.71	55.57	54.32	55.16
3926	NYSE	URI	Mon, Jul 29, 2013	54.40	54.79	53.90	54.25
3925	NYSE	URI	Fri, Jul 26, 2013	54.88	55.37	54.32	54.56
3924	NYSE	URI	Thu, Jul 25, 2013	55.24	55.89	54.45	55.40
3923	NYSE	URI	Wed, Jul 24, 2013	56.47	56.75	55.29	55.44
3922	NYSE	URI	Tue, Jul 23, 2013	56.85	57.10	55.83	55.95
3921	NYSE	URI	Mon, Jul 22, 2013	56.50	57.67	56.49	56.52
3920	NYSE	URI	Fri, Jul 19, 2013	56.39	56.70	55.26	56.63
3919	NYSE	URI	Thu, Jul 18, 2013	56.41	57.55	55.69	56.70
3918	NYSE	URI	Wed, Jul 17, 2013	53.40	56.48	52.97	56.37
3917	NYSE	URI	Tue, Jul 16, 2013	51.94	52.52	50.70	50.98
3916	NYSE	URI	Mon, Jul 15, 2013	53.28	53.47	52.11	52.22
3915	NYSE	URI	Fri, Jul 12, 2013	52.70	53.23	52.38	52.81
3914	NYSE	URI	Thu, Jul 11, 2013	53.12	53.36	51.51	52.74
3913	NYSE	URI	Wed, Jul 10, 2013	53.10	53.18	51.71	52.14
3912	NYSE	URI	Tue, Jul 9, 2013	52.57	53.94	51.97	53.27
3911	NYSE	URI	Mon, Jul 8, 2013	51.15	52.03	51.05	51.69
3910	NYSE	URI	Fri, Jul 5, 2013	51.21	51.51	50.39	51.03
3909	NYSE	URI	Wed, Jul 3, 2013	49.51	50.81	49.51	50.29
3908	NYSE	URI	Tue, Jul 2, 2013	49.93	50.99	49.54	49.99
3907	NYSE	URI	Mon, Jul 1, 2013	50.43	51.46	49.92	50.05
3906	NYSE	URI	Fri, Jun 28, 2013	50.27	50.99	49.77	49.91
3905	NYSE	URI	Thu, Jun 27, 2013	49.48	51.01	49.42	50.57
3904	NYSE	URI	Wed, Jun 26, 2013	48.73	49.74	48.60	48.95
3903	NYSE	URI	Tue, Jun 25, 2013	47.51	49.08	47.46	48.12
3902	NYSE	URI	Mon, Jun 24, 2013	48.80	48.83	44.85	46.26
3901	NYSE	URI	Fri, Jun 21, 2013	51.05	51.75	48.61	49.27
3900	NYSE	URI	Thu, Jun 20, 2013	50.43	52.38	49.25	50.76
3899	NYSE	URI	Wed, Jun 19, 2013	51.80	52.31	51.08	51.16
3898	NYSE	URI	Tue, Jun 18, 2013	49.45	52.41	49.25	51.65
3897	NYSE	URI	Mon, Jun 17, 2013	50.37	50.40	48.80	49.17
3896	NYSE	URI	Fri, Jun 14, 2013	49.88	50.58	49.65	50.26
3895	NYSE	URI	Thu, Jun 13, 2013	48.65	50.17	48.22	49.88
3894	NYSE	URI	Wed, Jun 12, 2013	50.55	50.73	48.48	48.82
3893	NYSE	URI	Tue, Jun 11, 2013	50.11	51.24	49.27	49.84
3892	NYSE	URI	Mon, Jun 10, 2013	52.18	52.46	50.68	50.94
3891	NYSE	URI	Fri, Jun 7, 2013	51.27	52.88	50.35	51.85
3890	NYSE	URI	Thu, Jun 6, 2013	51.19	51.26	49.12	50.72
3889	NYSE	URI	Wed, Jun 5, 2013	52.78	52.86	51.12	51.44
3888	NYSE	URI	Tue, Jun 4, 2013	55.01	55.84	51.50	52.90
3887	NYSE	URI	Mon, Jun 3, 2013	56.87	57.00	53.75	55.02
3886	NYSE	URI	Fri, May 31, 2013	57.09	58.03	56.70	56.84
3885	NYSE	URI	Thu, May 30, 2013	57.20	57.77	56.41	57.41
3884	NYSE	URI	Wed, May 29, 2013	56.58	57.21	55.78	57.00
3883	NYSE	URI	Tue, May 28, 2013	57.23	57.93	56.70	57.17
3882	NYSE	URI	Fri, May 24, 2013	55.68	56.45	54.58	56.28
3881	NYSE	URI	Thu, May 23, 2013	55.04	57.15	54.60	56.06
3880	NYSE	URI	Wed, May 22, 2013	57.36	57.60	54.81	55.87
3879	NYSE	URI	Tue, May 21, 2013	57.66	58.08	56.81	57.43
3878	NYSE	URI	Mon, May 20, 2013	58.63	58.87	57.20	57.51
3877	NYSE	URI	Fri, May 17, 2013	58.15	59.14	58.09	58.68
3876	NYSE	URI	Thu, May 16, 2013	58.62	59.36	57.30	57.49
3875	NYSE	URI	Wed, May 15, 2013	59.57	59.74	58.41	58.68
3874	NYSE	URI	Tue, May 14, 2013	57.04	59.61	56.77	59.52
3873	NYSE	URI	Mon, May 13, 2013	58.30	59.21	57.11	57.49
3872	NYSE	URI	Fri, May 10, 2013	57.79	58.51	57.51	58.28
3871	NYSE	URI	Thu, May 9, 2013	58.22	58.55	57.63	57.83
3870	NYSE	URI	Wed, May 8, 2013	57.73	58.25	57.01	58.17
3869	NYSE	URI	Tue, May 7, 2013	57.13	58.36	57.00	57.72
3868	NYSE	URI	Mon, May 6, 2013	54.65	57.46	54.32	56.64
3867	NYSE	URI	Fri, May 3, 2013	52.42	56.08	52.35	54.49
3866	NYSE	URI	Thu, May 2, 2013	50.96	51.46	50.50	51.28
3865	NYSE	URI	Wed, May 1, 2013	52.63	52.87	50.66	50.83
3864	NYSE	URI	Tue, Apr 30, 2013	52.09	53.10	51.41	52.61
3863	NYSE	URI	Mon, Apr 29, 2013	52.50	53.14	52.13	52.41
3862	NYSE	URI	Fri, Apr 26, 2013	51.69	52.48	51.41	52.37
3861	NYSE	URI	Thu, Apr 25, 2013	50.86	52.25	50.17	52.01
3860	NYSE	URI	Wed, Apr 24, 2013	50.89	51.05	49.69	50.60
3859	NYSE	URI	Tue, Apr 23, 2013	52.10	52.26	50.09	50.70
3858	NYSE	URI	Mon, Apr 22, 2013	51.92	51.93	50.26	51.55
3857	NYSE	URI	Fri, Apr 19, 2013	50.96	52.10	50.10	51.69
3856	NYSE	URI	Thu, Apr 18, 2013	51.56	51.60	49.67	50.69
3855	NYSE	URI	Wed, Apr 17, 2013	50.90	52.78	50.34	51.46
3854	NYSE	URI	Tue, Apr 16, 2013	51.79	52.64	51.00	52.21
3853	NYSE	URI	Mon, Apr 15, 2013	54.70	54.75	50.03	50.89
3852	NYSE	URI	Fri, Apr 12, 2013	54.79	55.64	53.69	54.98
3851	NYSE	URI	Thu, Apr 11, 2013	54.47	57.24	54.38	55.21
3850	NYSE	URI	Wed, Apr 10, 2013	53.52	54.82	53.15	54.45
3849	NYSE	URI	Tue, Apr 9, 2013	53.70	53.99	53.10	53.21
3848	NYSE	URI	Mon, Apr 8, 2013	52.03	53.70	52.03	53.34
3847	NYSE	URI	Fri, Apr 5, 2013	49.84	51.97	48.47	51.85
3846	NYSE	URI	Thu, Apr 4, 2013	51.25	51.48	50.21	50.88
3845	NYSE	URI	Wed, Apr 3, 2013	52.70	53.24	49.90	51.24
3844	NYSE	URI	Tue, Apr 2, 2013	54.03	55.18	52.25	52.62
3843	NYSE	URI	Mon, Apr 1, 2013	54.61	54.94	51.87	53.16
3842	NYSE	URI	Thu, Mar 28, 2013	53.49	55.08	53.49	54.97
3841	NYSE	URI	Wed, Mar 27, 2013	52.24	53.83	51.70	53.51
3840	NYSE	URI	Tue, Mar 26, 2013	53.38	53.51	52.43	52.98
3839	NYSE	URI	Mon, Mar 25, 2013	54.04	54.89	52.52	53.02
3838	NYSE	URI	Fri, Mar 22, 2013	54.55	54.92	53.20	53.83
3837	NYSE	URI	Thu, Mar 21, 2013	54.69	55.83	53.19	54.18
3836	NYSE	URI	Wed, Mar 20, 2013	54.07	55.62	53.84	55.23
3835	NYSE	URI	Tue, Mar 19, 2013	53.46	54.46	52.48	53.42
3834	NYSE	URI	Mon, Mar 18, 2013	52.05	53.59	51.26	52.99
3833	NYSE	URI	Fri, Mar 15, 2013	53.98	54.08	52.57	52.69
3832	NYSE	URI	Thu, Mar 14, 2013	54.95	55.28	53.77	54.24
3831	NYSE	URI	Wed, Mar 13, 2013	53.69	54.90	53.42	54.64
3830	NYSE	URI	Tue, Mar 12, 2013	54.31	54.47	53.18	53.53
3829	NYSE	URI	Mon, Mar 11, 2013	54.08	54.65	53.66	54.31
3828	NYSE	URI	Fri, Mar 8, 2013	54.43	54.99	53.61	54.80
3827	NYSE	URI	Thu, Mar 7, 2013	54.41	54.56	53.41	53.78
3826	NYSE	URI	Wed, Mar 6, 2013	55.10	55.49	54.13	54.26
3825	NYSE	URI	Tue, Mar 5, 2013	54.88	55.99	54.25	54.94
3824	NYSE	URI	Mon, Mar 4, 2013	52.49	52.49	50.90	52.05
3823	NYSE	URI	Fri, Mar 1, 2013	52.58	53.24	51.67	52.63
3822	NYSE	URI	Thu, Feb 28, 2013	52.56	54.26	52.36	53.41
3821	NYSE	URI	Wed, Feb 27, 2013	51.12	53.56	50.98	52.54
3820	NYSE	URI	Tue, Feb 26, 2013	50.93	51.35	49.10	51.10
3819	NYSE	URI	Mon, Feb 25, 2013	53.25	54.11	50.41	50.47
3818	NYSE	URI	Fri, Feb 22, 2013	51.42	53.28	51.41	52.71
3817	NYSE	URI	Thu, Feb 21, 2013	52.91	53.09	49.27	50.94
3816	NYSE	URI	Wed, Feb 20, 2013	55.85	56.87	52.72	53.09
3815	NYSE	URI	Tue, Feb 19, 2013	55.00	55.70	54.52	55.64
3814	NYSE	URI	Fri, Feb 15, 2013	55.72	56.16	54.61	54.87
3813	NYSE	URI	Thu, Feb 14, 2013	55.21	56.18	54.88	55.90
3812	NYSE	URI	Wed, Feb 13, 2013	54.50	55.73	54.37	55.49
3811	NYSE	URI	Tue, Feb 12, 2013	54.00	55.04	53.77	54.30
3810	NYSE	URI	Mon, Feb 11, 2013	53.09	53.84	52.86	53.32
3809	NYSE	URI	Fri, Feb 8, 2013	52.52	53.44	52.45	53.09
3808	NYSE	URI	Thu, Feb 7, 2013	52.40	52.50	51.38	52.45
3807	NYSE	URI	Wed, Feb 6, 2013	51.56	52.65	51.02	52.55
3806	NYSE	URI	Tue, Feb 5, 2013	51.55	52.27	51.18	51.95
3805	NYSE	URI	Mon, Feb 4, 2013	51.68	52.16	50.60	50.75
3804	NYSE	URI	Fri, Feb 1, 2013	50.91	53.37	50.91	52.26
3803	NYSE	URI	Thu, Jan 31, 2013	49.59	50.74	49.55	50.62
3802	NYSE	URI	Wed, Jan 30, 2013	51.21	51.25	49.65	49.86
3801	NYSE	URI	Tue, Jan 29, 2013	51.06	51.53	50.71	51.02
3800	NYSE	URI	Mon, Jan 28, 2013	50.98	51.84	49.91	51.41
3799	NYSE	URI	Fri, Jan 25, 2013	49.28	51.25	49.19	51.12
3798	NYSE	URI	Thu, Jan 24, 2013	49.19	51.50	46.67	49.16
3797	NYSE	URI	Wed, Jan 23, 2013	48.93	49.52	48.47	49.43
3796	NYSE	URI	Tue, Jan 22, 2013	50.03	50.12	48.30	48.93
3795	NYSE	URI	Fri, Jan 18, 2013	49.25	50.37	49.25	50.04
3794	NYSE	URI	Thu, Jan 17, 2013	48.81	49.72	48.74	49.28
3793	NYSE	URI	Wed, Jan 16, 2013	48.50	48.96	47.67	48.32
3792	NYSE	URI	Tue, Jan 15, 2013	47.30	49.07	47.17	48.71
3791	NYSE	URI	Mon, Jan 14, 2013	47.55	47.96	47.19	47.60
3790	NYSE	URI	Fri, Jan 11, 2013	48.40	48.46	46.83	47.57
3789	NYSE	URI	Thu, Jan 10, 2013	48.85	48.90	47.72	48.20
3788	NYSE	URI	Wed, Jan 9, 2013	48.58	49.06	48.12	48.25
3787	NYSE	URI	Tue, Jan 8, 2013	48.70	48.83	47.76	48.10
3786	NYSE	URI	Mon, Jan 7, 2013	48.47	48.66	47.79	48.25
3785	NYSE	URI	Fri, Jan 4, 2013	48.32	49.73	47.52	48.99
3784	NYSE	URI	Thu, Jan 3, 2013	47.97	48.39	47.08	48.05
3783	NYSE	URI	Wed, Jan 2, 2013	47.00	48.56	46.71	47.91
3782	NYSE	URI	Mon, Dec 31, 2012	42.68	45.83	42.63	45.52
3781	NYSE	URI	Fri, Dec 28, 2012	43.55	43.62	42.56	42.72
3780	NYSE	URI	Thu, Dec 27, 2012	44.44	44.49	42.46	43.48
3779	NYSE	URI	Wed, Dec 26, 2012	44.76	45.20	44.18	44.22
3778	NYSE	URI	Mon, Dec 24, 2012	44.62	45.46	44.16	44.98
3777	NYSE	URI	Fri, Dec 21, 2012	43.90	45.05	43.11	44.80
3776	NYSE	URI	Thu, Dec 20, 2012	44.75	45.18	44.47	45.13
3775	NYSE	URI	Wed, Dec 19, 2012	44.82	45.48	43.95	44.78
3774	NYSE	URI	Tue, Dec 18, 2012	42.91	44.75	42.86	44.68
3773	NYSE	URI	Mon, Dec 17, 2012	42.58	42.77	42.03	42.54
3772	NYSE	URI	Fri, Dec 14, 2012	42.44	42.69	42.00	42.28
3771	NYSE	URI	Thu, Dec 13, 2012	43.17	43.60	41.67	42.41
3770	NYSE	URI	Wed, Dec 12, 2012	43.96	44.00	43.11	43.22
3769	NYSE	URI	Tue, Dec 11, 2012	43.56	44.24	42.90	43.08
3768	NYSE	URI	Mon, Dec 10, 2012	42.62	43.40	42.51	43.20
3767	NYSE	URI	Fri, Dec 7, 2012	43.04	43.47	42.48	42.70
3766	NYSE	URI	Thu, Dec 6, 2012	42.48	42.72	41.64	42.58
3765	NYSE	URI	Wed, Dec 5, 2012	42.31	43.34	41.91	42.57
3764	NYSE	URI	Tue, Dec 4, 2012	41.54	42.64	40.26	42.21
3763	NYSE	URI	Mon, Dec 3, 2012	41.95	42.43	41.50	41.67
3762	NYSE	URI	Fri, Nov 30, 2012	41.28	41.65	40.48	41.53
3761	NYSE	URI	Thu, Nov 29, 2012	41.40	41.96	40.51	41.50
3760	NYSE	URI	Wed, Nov 28, 2012	39.77	41.00	38.82	40.99
3759	NYSE	URI	Tue, Nov 27, 2012	41.00	41.40	39.74	39.86
3758	NYSE	URI	Mon, Nov 26, 2012	40.93	41.18	40.64	41.00
3757	NYSE	URI	Fri, Nov 23, 2012	41.11	41.38	40.74	41.25
3756	NYSE	URI	Wed, Nov 21, 2012	40.25	41.66	40.25	41.00
3755	NYSE	URI	Tue, Nov 20, 2012	40.11	40.65	39.72	40.04
3754	NYSE	URI	Mon, Nov 19, 2012	39.77	40.87	39.74	40.30
3753	NYSE	URI	Fri, Nov 16, 2012	38.02	39.49	37.64	38.95
3752	NYSE	URI	Thu, Nov 15, 2012	39.01	39.70	37.31	37.77
3751	NYSE	URI	Wed, Nov 14, 2012	41.24	41.41	39.03	39.17
3750	NYSE	URI	Tue, Nov 13, 2012	40.05	41.54	39.64	41.17
3749	NYSE	URI	Mon, Nov 12, 2012	40.13	41.50	39.99	40.77
3748	NYSE	URI	Fri, Nov 9, 2012	38.71	41.03	38.71	39.67
3747	NYSE	URI	Thu, Nov 8, 2012	40.32	40.50	38.38	38.87
3746	NYSE	URI	Wed, Nov 7, 2012	40.48	41.31	39.42	40.18
3745	NYSE	URI	Tue, Nov 6, 2012	41.47	41.78	40.82	41.44
3744	NYSE	URI	Mon, Nov 5, 2012	41.41	41.46	40.30	41.10
3743	NYSE	URI	Fri, Nov 2, 2012	42.64	42.89	40.88	40.94
3742	NYSE	URI	Thu, Nov 1, 2012	40.87	43.13	40.65	42.67
3741	NYSE	URI	Wed, Oct 31, 2012	39.16	41.24	39.16	40.66
3740	NYSE	URI	Fri, Oct 26, 2012	38.95	39.58	37.83	38.72
3739	NYSE	URI	Thu, Oct 25, 2012	39.31	39.68	38.57	39.08
3738	NYSE	URI	Wed, Oct 24, 2012	39.19	39.44	38.65	38.80
3737	NYSE	URI	Tue, Oct 23, 2012	37.92	39.22	37.52	38.79
3736	NYSE	URI	Mon, Oct 22, 2012	38.65	39.40	37.88	38.71
3735	NYSE	URI	Fri, Oct 19, 2012	39.58	39.65	38.23	38.58
3734	NYSE	URI	Thu, Oct 18, 2012	38.96	40.02	38.52	39.94
3733	NYSE	URI	Wed, Oct 17, 2012	36.83	39.71	35.36	39.22
3732	NYSE	URI	Tue, Oct 16, 2012	33.44	34.11	32.91	33.96
3731	NYSE	URI	Mon, Oct 15, 2012	32.31	33.63	32.26	33.44
3730	NYSE	URI	Fri, Oct 12, 2012	32.50	32.69	31.64	32.08
3729	NYSE	URI	Thu, Oct 11, 2012	32.68	33.07	32.39	32.49
3728	NYSE	URI	Wed, Oct 10, 2012	33.13	33.13	31.47	32.10
3727	NYSE	URI	Tue, Oct 9, 2012	33.25	33.25	32.35	33.05
3726	NYSE	URI	Mon, Oct 8, 2012	33.40	33.74	33.01	33.22
3725	NYSE	URI	Fri, Oct 5, 2012	34.10	35.25	33.68	33.90
3724	NYSE	URI	Thu, Oct 4, 2012	32.40	33.99	32.36	33.58
3723	NYSE	URI	Wed, Oct 3, 2012	32.48	32.76	32.01	32.18
3722	NYSE	URI	Tue, Oct 2, 2012	32.55	32.79	32.05	32.48
3721	NYSE	URI	Mon, Oct 1, 2012	32.91	33.68	31.99	32.28
3720	NYSE	URI	Fri, Sep 28, 2012	33.10	33.23	32.38	32.71
3719	NYSE	URI	Thu, Sep 27, 2012	33.32	33.54	32.81	33.33
3718	NYSE	URI	Wed, Sep 26, 2012	34.42	34.42	32.26	32.84
3717	NYSE	URI	Tue, Sep 25, 2012	36.46	36.47	34.14	34.44
3716	NYSE	URI	Mon, Sep 24, 2012	36.63	37.16	36.14	36.24
3715	NYSE	URI	Fri, Sep 21, 2012	37.05	37.31	36.44	36.91
3714	NYSE	URI	Thu, Sep 20, 2012	37.14	37.14	36.02	36.79
3713	NYSE	URI	Wed, Sep 19, 2012	35.48	38.12	35.48	37.55
3712	NYSE	URI	Tue, Sep 18, 2012	35.75	35.80	34.72	35.31
3711	NYSE	URI	Mon, Sep 17, 2012	37.22	37.28	35.69	35.85
3710	NYSE	URI	Fri, Sep 14, 2012	37.71	38.87	37.26	37.38
3709	NYSE	URI	Thu, Sep 13, 2012	35.99	38.00	34.95	37.71
3708	NYSE	URI	Wed, Sep 12, 2012	36.76	37.07	35.05	36.08
3707	NYSE	URI	Tue, Sep 11, 2012	38.06	38.42	36.76	37.05
3706	NYSE	URI	Mon, Sep 10, 2012	37.59	38.56	37.28	37.92
3705	NYSE	URI	Fri, Sep 7, 2012	36.98	38.14	36.68	37.83
3704	NYSE	URI	Thu, Sep 6, 2012	34.83	37.49	34.77	36.90
3703	NYSE	URI	Wed, Sep 5, 2012	34.36	34.74	33.63	34.37
3702	NYSE	URI	Tue, Sep 4, 2012	32.97	34.65	32.62	34.42
3701	NYSE	URI	Fri, Aug 31, 2012	31.85	32.53	31.36	32.31
3700	NYSE	URI	Thu, Aug 30, 2012	31.12	31.69	30.72	31.50
3699	NYSE	URI	Wed, Aug 29, 2012	31.44	31.82	30.79	31.48
3698	NYSE	URI	Tue, Aug 28, 2012	31.80	32.37	31.12	31.37
3697	NYSE	URI	Mon, Aug 27, 2012	32.50	32.93	31.35	31.94
3696	NYSE	URI	Fri, Aug 24, 2012	31.94	32.52	31.03	32.25
3695	NYSE	URI	Thu, Aug 23, 2012	32.85	33.17	31.85	31.97
3694	NYSE	URI	Wed, Aug 22, 2012	33.10	33.68	32.75	32.90
3693	NYSE	URI	Tue, Aug 21, 2012	33.77	34.36	33.01	33.13
3692	NYSE	URI	Mon, Aug 20, 2012	34.60	35.01	33.48	33.58
3691	NYSE	URI	Fri, Aug 17, 2012	34.21	35.36	33.85	35.15
3690	NYSE	URI	Thu, Aug 16, 2012	32.68	34.64	32.56	34.02
3689	NYSE	URI	Wed, Aug 15, 2012	32.45	32.76	32.00	32.65
3688	NYSE	URI	Tue, Aug 14, 2012	32.73	32.89	32.11	32.31
3687	NYSE	URI	Mon, Aug 13, 2012	32.39	32.91	31.52	32.29
3686	NYSE	URI	Fri, Aug 10, 2012	32.33	32.69	32.06	32.62
3685	NYSE	URI	Thu, Aug 9, 2012	32.12	32.77	31.40	32.67
3684	NYSE	URI	Wed, Aug 8, 2012	31.08	32.49	31.08	32.10
3683	NYSE	URI	Tue, Aug 7, 2012	31.29	32.69	30.91	31.95
3682	NYSE	URI	Mon, Aug 6, 2012	30.39	31.73	30.28	31.10
3681	NYSE	URI	Fri, Aug 3, 2012	28.81	30.68	28.70	30.23
3680	NYSE	URI	Thu, Aug 2, 2012	27.72	28.54	27.01	28.07
3679	NYSE	URI	Wed, Aug 1, 2012	28.99	29.40	27.41	27.78
3678	NYSE	URI	Tue, Jul 31, 2012	29.22	29.92	28.75	28.91
3677	NYSE	URI	Mon, Jul 30, 2012	29.65	30.09	28.75	29.17
3676	NYSE	URI	Fri, Jul 27, 2012	27.79	30.00	27.42	29.63
3675	NYSE	URI	Thu, Jul 26, 2012	28.07	28.25	26.91	27.43
3674	NYSE	URI	Wed, Jul 25, 2012	29.01	29.08	26.88	27.23
3673	NYSE	URI	Tue, Jul 24, 2012	30.81	31.53	28.01	28.20
3672	NYSE	URI	Mon, Jul 23, 2012	29.66	31.47	29.25	30.94
3671	NYSE	URI	Fri, Jul 20, 2012	29.40	31.33	28.93	30.39
3670	NYSE	URI	Thu, Jul 19, 2012	29.76	30.03	28.06	29.80
3669	NYSE	URI	Wed, Jul 18, 2012	33.02	34.24	28.84	29.66
3668	NYSE	URI	Tue, Jul 17, 2012	34.49	34.80	33.25	34.43
3667	NYSE	URI	Mon, Jul 16, 2012	34.60	34.78	33.71	34.13
3666	NYSE	URI	Fri, Jul 13, 2012	33.70	34.99	33.63	34.89
3665	NYSE	URI	Thu, Jul 12, 2012	31.78	33.98	31.57	33.53
3664	NYSE	URI	Wed, Jul 11, 2012	33.20	33.33	31.77	32.23
3663	NYSE	URI	Tue, Jul 10, 2012	35.71	36.58	32.65	33.08
3662	NYSE	URI	Mon, Jul 9, 2012	33.89	35.54	33.35	35.26
3661	NYSE	URI	Fri, Jul 6, 2012	35.10	35.16	33.74	34.04
3660	NYSE	URI	Thu, Jul 5, 2012	35.59	36.20	35.16	35.73
3659	NYSE	URI	Tue, Jul 3, 2012	33.92	36.00	33.87	35.84
3658	NYSE	URI	Mon, Jul 2, 2012	34.24	34.40	33.28	33.87
3657	NYSE	URI	Fri, Jun 29, 2012	33.58	34.72	33.38	34.04
3656	NYSE	URI	Thu, Jun 28, 2012	30.99	32.50	30.89	32.14
3655	NYSE	URI	Wed, Jun 27, 2012	31.99	32.32	30.70	31.42
3654	NYSE	URI	Tue, Jun 26, 2012	31.92	32.15	30.69	31.74
3653	NYSE	URI	Mon, Jun 25, 2012	32.65	32.70	30.54	31.57
3652	NYSE	URI	Fri, Jun 22, 2012	34.51	34.80	32.46	33.43
3651	NYSE	URI	Thu, Jun 21, 2012	36.33	36.80	33.62	34.13
3650	NYSE	URI	Wed, Jun 20, 2012	36.23	36.45	34.14	35.33
3649	NYSE	URI	Tue, Jun 19, 2012	34.94	37.08	34.94	36.93
3648	NYSE	URI	Mon, Jun 18, 2012	34.28	35.00	33.83	34.79
3647	NYSE	URI	Fri, Jun 15, 2012	33.57	35.09	33.24	34.81
3646	NYSE	URI	Thu, Jun 14, 2012	31.64	33.39	31.62	33.06
3645	NYSE	URI	Wed, Jun 13, 2012	31.98	32.69	31.36	31.67
3644	NYSE	URI	Tue, Jun 12, 2012	30.66	32.74	30.66	32.30
3643	NYSE	URI	Mon, Jun 11, 2012	33.05	33.52	30.13	30.18
3642	NYSE	URI	Fri, Jun 8, 2012	33.27	33.31	31.74	32.55
3641	NYSE	URI	Thu, Jun 7, 2012	33.43	35.61	33.40	33.44
3640	NYSE	URI	Wed, Jun 6, 2012	32.45	33.52	32.25	32.60
3639	NYSE	URI	Tue, Jun 5, 2012	30.18	32.18	29.96	31.91
3638	NYSE	URI	Mon, Jun 4, 2012	31.70	31.82	29.07	30.16
3637	NYSE	URI	Fri, Jun 1, 2012	32.80	32.90	30.68	31.11
3636	NYSE	URI	Thu, May 31, 2012	36.83	36.83	33.24	34.55
3635	NYSE	URI	Wed, May 30, 2012	37.63	37.65	36.15	36.68
3634	NYSE	URI	Tue, May 29, 2012	37.57	38.53	37.18	38.41
3633	NYSE	URI	Fri, May 25, 2012	36.36	36.72	35.82	36.66
3632	NYSE	URI	Thu, May 24, 2012	36.80	37.08	35.31	36.36
3631	NYSE	URI	Wed, May 23, 2012	35.03	36.82	34.46	36.61
3630	NYSE	URI	Tue, May 22, 2012	35.97	37.00	35.14	35.65
3629	NYSE	URI	Mon, May 21, 2012	33.09	36.24	33.09	35.92
3628	NYSE	URI	Fri, May 18, 2012	33.98	34.30	32.71	33.05
3627	NYSE	URI	Thu, May 17, 2012	38.48	38.50	33.48	33.89
3626	NYSE	URI	Wed, May 16, 2012	39.34	39.89	37.48	37.98
3625	NYSE	URI	Tue, May 15, 2012	41.10	41.14	38.84	39.19
3624	NYSE	URI	Mon, May 14, 2012	42.61	43.00	40.58	40.91
3623	NYSE	URI	Fri, May 11, 2012	42.46	43.81	42.01	43.41
3622	NYSE	URI	Thu, May 10, 2012	43.33	44.75	42.83	43.10
3621	NYSE	URI	Wed, May 9, 2012	41.23	43.50	41.03	42.44
3620	NYSE	URI	Tue, May 8, 2012	42.43	42.60	40.07	42.11
3619	NYSE	URI	Mon, May 7, 2012	42.25	43.32	42.00	42.77
3618	NYSE	URI	Fri, May 4, 2012	43.29	43.72	41.47	42.21
3617	NYSE	URI	Thu, May 3, 2012	45.23	45.35	42.82	43.75
3616	NYSE	URI	Wed, May 2, 2012	44.30	45.47	43.81	45.14
3615	NYSE	URI	Tue, May 1, 2012	44.90	45.61	44.55	44.80
3614	NYSE	URI	Mon, Apr 30, 2012	46.89	47.09	45.89	46.68
3613	NYSE	URI	Fri, Apr 27, 2012	45.26	47.98	45.04	46.82
3612	NYSE	URI	Thu, Apr 26, 2012	45.99	46.45	44.82	44.95
3611	NYSE	URI	Wed, Apr 25, 2012	45.29	46.07	45.13	45.99
3610	NYSE	URI	Tue, Apr 24, 2012	44.36	45.60	43.88	44.67
3609	NYSE	URI	Mon, Apr 23, 2012	44.17	44.70	43.16	44.37
3608	NYSE	URI	Fri, Apr 20, 2012	45.97	46.17	44.93	45.16
3607	NYSE	URI	Thu, Apr 19, 2012	45.85	46.63	44.91	45.15
3606	NYSE	URI	Wed, Apr 18, 2012	44.38	46.70	43.06	45.75
3605	NYSE	URI	Tue, Apr 17, 2012	40.76	41.17	40.29	40.91
3604	NYSE	URI	Mon, Apr 16, 2012	40.62	41.15	39.46	40.30
3603	NYSE	URI	Fri, Apr 13, 2012	40.53	40.68	40.08	40.30
3602	NYSE	URI	Thu, Apr 12, 2012	39.09	40.92	38.97	40.65
3601	NYSE	URI	Wed, Apr 11, 2012	39.26	39.75	38.45	39.08
3600	NYSE	URI	Tue, Apr 10, 2012	41.33	41.43	37.80	38.61
3599	NYSE	URI	Mon, Apr 9, 2012	41.28	41.66	40.60	41.50
3598	NYSE	URI	Thu, Apr 5, 2012	43.03	43.67	42.61	42.85
3597	NYSE	URI	Wed, Apr 4, 2012	44.27	44.27	42.54	43.39
3596	NYSE	URI	Tue, Apr 3, 2012	44.19	45.08	44.00	44.89
3595	NYSE	URI	Mon, Apr 2, 2012	42.91	44.41	42.25	44.25
3594	NYSE	URI	Fri, Mar 30, 2012	43.25	43.50	42.26	42.89
3593	NYSE	URI	Thu, Mar 29, 2012	41.86	43.12	41.70	42.82
3592	NYSE	URI	Wed, Mar 28, 2012	42.20	42.60	41.08	42.38
3591	NYSE	URI	Tue, Mar 27, 2012	42.21	42.38	41.68	42.15
3590	NYSE	URI	Mon, Mar 26, 2012	41.85	42.27	41.53	42.09
3589	NYSE	URI	Fri, Mar 23, 2012	41.55	41.69	40.26	41.39
3588	NYSE	URI	Thu, Mar 22, 2012	41.87	42.02	40.90	41.60
3587	NYSE	URI	Wed, Mar 21, 2012	41.36	42.77	41.25	42.32
3586	NYSE	URI	Tue, Mar 20, 2012	41.61	41.80	40.83	41.07
3585	NYSE	URI	Mon, Mar 19, 2012	42.37	42.60	41.69	42.07
3584	NYSE	URI	Fri, Mar 16, 2012	43.35	43.42	42.18	42.58
3583	NYSE	URI	Thu, Mar 15, 2012	43.12	43.58	42.34	43.26
3582	NYSE	URI	Wed, Mar 14, 2012	42.73	42.99	42.37	42.84
3581	NYSE	URI	Tue, Mar 13, 2012	42.46	43.21	42.08	43.14
3580	NYSE	URI	Mon, Mar 12, 2012	42.69	42.82	41.70	42.27
3579	NYSE	URI	Fri, Mar 9, 2012	43.26	44.12	42.57	42.88
3578	NYSE	URI	Thu, Mar 8, 2012	42.79	43.29	42.53	43.26
3577	NYSE	URI	Wed, Mar 7, 2012	41.74	42.62	41.36	42.46
3576	NYSE	URI	Tue, Mar 6, 2012	41.63	42.04	41.00	41.36
3575	NYSE	URI	Mon, Mar 5, 2012	43.00	43.08	42.11	42.41
3574	NYSE	URI	Fri, Mar 2, 2012	42.52	43.31	42.10	43.30
3573	NYSE	URI	Thu, Mar 1, 2012	42.07	43.22	42.00	42.51
3572	NYSE	URI	Wed, Feb 29, 2012	42.49	42.85	41.43	41.68
3571	NYSE	URI	Tue, Feb 28, 2012	43.01	43.37	41.82	42.22
3570	NYSE	URI	Mon, Feb 27, 2012	42.57	43.93	42.44	43.25
3569	NYSE	URI	Fri, Feb 24, 2012	42.59	44.10	42.50	42.89
3568	NYSE	URI	Thu, Feb 23, 2012	40.94	42.10	40.14	42.00
3567	NYSE	URI	Wed, Feb 22, 2012	39.63	41.25	39.61	41.15
3566	NYSE	URI	Tue, Feb 21, 2012	40.97	41.11	38.78	39.50
3565	NYSE	URI	Fri, Feb 17, 2012	41.50	41.70	40.64	40.68
3564	NYSE	URI	Thu, Feb 16, 2012	40.51	41.53	40.00	41.25
3563	NYSE	URI	Wed, Feb 15, 2012	41.44	42.12	40.23	40.41
3562	NYSE	URI	Tue, Feb 14, 2012	40.84	41.39	40.60	41.19
3561	NYSE	URI	Mon, Feb 13, 2012	41.08	41.50	40.65	41.27
3560	NYSE	URI	Fri, Feb 10, 2012	40.50	40.69	39.05	40.11
3559	NYSE	URI	Thu, Feb 9, 2012	41.77	41.90	40.24	40.76
3558	NYSE	URI	Wed, Feb 8, 2012	41.14	41.77	40.70	41.48
3557	NYSE	URI	Tue, Feb 7, 2012	41.00	41.55	40.51	40.83
3556	NYSE	URI	Mon, Feb 6, 2012	40.02	41.38	39.61	41.23
3555	NYSE	URI	Fri, Feb 3, 2012	39.30	41.09	39.09	40.34
3554	NYSE	URI	Thu, Feb 2, 2012	38.63	39.00	38.08	38.48
3553	NYSE	URI	Wed, Feb 1, 2012	38.52	39.24	38.13	38.49
3552	NYSE	URI	Tue, Jan 31, 2012	38.50	38.60	37.63	38.24
3551	NYSE	URI	Mon, Jan 30, 2012	37.79	38.51	37.47	38.31
3550	NYSE	URI	Fri, Jan 27, 2012	37.86	38.50	37.64	38.43
3549	NYSE	URI	Thu, Jan 26, 2012	37.83	38.62	37.25	37.87
3548	NYSE	URI	Wed, Jan 25, 2012	33.70	34.96	33.43	34.77
3547	NYSE	URI	Tue, Jan 24, 2012	33.55	34.44	32.84	33.97
3546	NYSE	URI	Mon, Jan 23, 2012	34.45	35.15	33.26	33.72
3545	NYSE	URI	Fri, Jan 20, 2012	34.61	34.81	33.54	34.48
3544	NYSE	URI	Thu, Jan 19, 2012	34.90	35.41	34.22	34.69
3543	NYSE	URI	Wed, Jan 18, 2012	32.22	35.03	32.22	34.77
3542	NYSE	URI	Tue, Jan 17, 2012	31.76	32.10	31.46	31.84
3541	NYSE	URI	Fri, Jan 13, 2012	30.64	31.34	30.52	31.09
3540	NYSE	URI	Thu, Jan 12, 2012	31.54	31.74	30.67	31.25
3539	NYSE	URI	Wed, Jan 11, 2012	31.16	31.59	31.11	31.27
3538	NYSE	URI	Tue, Jan 10, 2012	30.43	32.21	30.15	31.41
3537	NYSE	URI	Mon, Jan 9, 2012	29.82	30.17	29.42	29.47
3536	NYSE	URI	Fri, Jan 6, 2012	29.85	30.08	29.30	29.63
3535	NYSE	URI	Thu, Jan 5, 2012	29.44	30.01	28.82	29.93
3534	NYSE	URI	Wed, Jan 4, 2012	29.19	29.97	28.51	29.78
3533	NYSE	URI	Tue, Jan 3, 2012	30.25	30.42	27.88	28.96
3532	NYSE	URI	Fri, Dec 30, 2011	29.59	30.14	29.29	29.55
3531	NYSE	URI	Thu, Dec 29, 2011	29.55	30.00	29.38	29.59
3530	NYSE	URI	Wed, Dec 28, 2011	30.19	30.30	29.00	29.38
3529	NYSE	URI	Tue, Dec 27, 2011	30.08	30.42	29.69	30.31
3528	NYSE	URI	Fri, Dec 23, 2011	30.03	30.50	29.72	30.23
3527	NYSE	URI	Thu, Dec 22, 2011	30.33	30.73	29.41	29.77
3526	NYSE	URI	Wed, Dec 21, 2011	29.80	30.58	29.35	30.30
3525	NYSE	URI	Tue, Dec 20, 2011	28.82	30.00	28.71	29.86
3524	NYSE	URI	Mon, Dec 19, 2011	28.36	29.00	28.17	28.31
3523	NYSE	URI	Fri, Dec 16, 2011	27.12	28.00	26.00	27.89
3522	NYSE	URI	Thu, Dec 15, 2011	26.23	26.50	25.78	26.04
3521	NYSE	URI	Wed, Dec 14, 2011	25.96	26.31	25.44	25.75
3520	NYSE	URI	Tue, Dec 13, 2011	27.51	27.86	25.91	26.27
3519	NYSE	URI	Mon, Dec 12, 2011	27.35	27.40	26.62	27.23
3518	NYSE	URI	Fri, Dec 9, 2011	27.20	28.08	27.09	27.79
3517	NYSE	URI	Thu, Dec 8, 2011	27.35	28.26	26.89	27.15
3516	NYSE	URI	Wed, Dec 7, 2011	27.19	27.65	26.71	27.45
3515	NYSE	URI	Tue, Dec 6, 2011	27.95	28.00	27.00	27.49
3514	NYSE	URI	Mon, Dec 5, 2011	28.55	28.76	27.76	28.00
3513	NYSE	URI	Fri, Dec 2, 2011	28.35	28.76	27.82	27.96
3512	NYSE	URI	Thu, Dec 1, 2011	28.12	28.65	27.82	27.91
3511	NYSE	URI	Wed, Nov 30, 2011	26.70	28.23	26.54	28.14
3510	NYSE	URI	Tue, Nov 29, 2011	25.85	26.14	25.54	26.00
3509	NYSE	URI	Mon, Nov 28, 2011	25.22	26.21	25.08	25.69
3508	NYSE	URI	Fri, Nov 25, 2011	24.14	24.73	24.07	24.18
3507	NYSE	URI	Wed, Nov 23, 2011	24.69	24.83	23.97	24.31
3506	NYSE	URI	Tue, Nov 22, 2011	24.77	25.64	24.75	25.13
3505	NYSE	URI	Mon, Nov 21, 2011	24.60	25.26	24.54	24.98
3504	NYSE	URI	Fri, Nov 18, 2011	25.30	25.85	25.07	25.40
3503	NYSE	URI	Thu, Nov 17, 2011	26.50	26.71	24.94	25.19
3502	NYSE	URI	Wed, Nov 16, 2011	26.28	27.32	26.20	26.46
3501	NYSE	URI	Tue, Nov 15, 2011	26.07	26.84	25.80	26.66
3500	NYSE	URI	Mon, Nov 14, 2011	26.30	26.57	25.81	26.23
3499	NYSE	URI	Fri, Nov 11, 2011	26.24	26.60	25.99	26.44
3498	NYSE	URI	Thu, Nov 10, 2011	24.50	26.20	24.40	25.82
3497	NYSE	URI	Wed, Nov 9, 2011	24.34	25.30	23.76	23.94
3496	NYSE	URI	Tue, Nov 8, 2011	24.54	25.48	24.31	25.40
3495	NYSE	URI	Mon, Nov 7, 2011	24.54	24.68	23.72	24.41
3494	NYSE	URI	Fri, Nov 4, 2011	24.26	24.88	23.90	24.60
3493	NYSE	URI	Thu, Nov 3, 2011	23.99	24.81	23.39	24.67
3492	NYSE	URI	Wed, Nov 2, 2011	23.23	23.80	22.96	23.49
3491	NYSE	URI	Tue, Nov 1, 2011	22.54	23.58	22.30	22.68
3490	NYSE	URI	Mon, Oct 31, 2011	23.87	24.11	23.30	23.41
3489	NYSE	URI	Fri, Oct 28, 2011	24.44	24.94	23.83	24.36
3488	NYSE	URI	Thu, Oct 27, 2011	24.91	25.29	24.49	24.75
3487	NYSE	URI	Wed, Oct 26, 2011	24.02	24.25	22.61	23.63
3486	NYSE	URI	Tue, Oct 25, 2011	24.51	24.79	23.48	23.52
3485	NYSE	URI	Mon, Oct 24, 2011	24.17	25.23	24.16	24.82
3484	NYSE	URI	Fri, Oct 21, 2011	24.66	24.76	23.12	24.01
3483	NYSE	URI	Thu, Oct 20, 2011	23.17	24.54	22.96	24.12
3482	NYSE	URI	Wed, Oct 19, 2011	22.94	24.40	22.45	23.22
3481	NYSE	URI	Tue, Oct 18, 2011	20.10	21.19	19.76	21.06
3480	NYSE	URI	Mon, Oct 17, 2011	21.31	21.43	20.11	20.24
3479	NYSE	URI	Fri, Oct 14, 2011	21.41	22.01	21.25	21.50
3478	NYSE	URI	Thu, Oct 13, 2011	20.37	21.14	20.18	20.92
3477	NYSE	URI	Wed, Oct 12, 2011	20.84	21.20	20.48	20.57
3476	NYSE	URI	Tue, Oct 11, 2011	20.02	20.93	20.00	20.54
3475	NYSE	URI	Mon, Oct 10, 2011	20.26	20.97	19.78	20.35
3474	NYSE	URI	Fri, Oct 7, 2011	20.18	20.55	19.10	19.62
3473	NYSE	URI	Thu, Oct 6, 2011	18.84	20.23	18.63	20.04
3472	NYSE	URI	Wed, Oct 5, 2011	17.75	19.07	17.62	18.90
3471	NYSE	URI	Tue, Oct 4, 2011	15.57	17.78	15.14	17.75
3470	NYSE	URI	Mon, Oct 3, 2011	16.65	17.30	15.74	15.86
3469	NYSE	URI	Fri, Sep 30, 2011	16.72	17.53	16.51	16.84
3468	NYSE	URI	Thu, Sep 29, 2011	17.79	18.03	16.65	17.17
3467	NYSE	URI	Wed, Sep 28, 2011	18.00	18.21	17.13	17.16
3466	NYSE	URI	Tue, Sep 27, 2011	17.64	18.50	17.50	17.87
3465	NYSE	URI	Mon, Sep 26, 2011	16.45	17.08	15.74	17.02
3464	NYSE	URI	Fri, Sep 23, 2011	15.70	16.36	15.55	16.11
3463	NYSE	URI	Thu, Sep 22, 2011	15.80	16.45	15.17	15.78
3462	NYSE	URI	Wed, Sep 21, 2011	17.90	18.08	16.56	16.68
3461	NYSE	URI	Tue, Sep 20, 2011	18.42	19.12	17.80	17.87
3460	NYSE	URI	Mon, Sep 19, 2011	17.96	18.66	17.57	18.34
3459	NYSE	URI	Fri, Sep 16, 2011	18.54	18.73	17.96	18.67
3458	NYSE	URI	Thu, Sep 15, 2011	17.79	18.25	17.25	18.23
3457	NYSE	URI	Wed, Sep 14, 2011	16.77	17.84	16.59	17.48
3456	NYSE	URI	Tue, Sep 13, 2011	15.81	16.70	15.80	16.50
3455	NYSE	URI	Mon, Sep 12, 2011	15.47	16.02	15.11	15.64
3454	NYSE	URI	Fri, Sep 9, 2011	16.40	16.52	15.61	15.87
3453	NYSE	URI	Thu, Sep 8, 2011	17.00	17.44	16.64	16.75
3452	NYSE	URI	Wed, Sep 7, 2011	16.04	17.75	15.90	17.25
3451	NYSE	URI	Tue, Sep 6, 2011	14.48	15.68	14.48	15.61
3450	NYSE	URI	Fri, Sep 2, 2011	15.93	16.14	15.23	15.51
3449	NYSE	URI	Thu, Sep 1, 2011	16.85	17.25	16.43	16.48
3448	NYSE	URI	Wed, Aug 31, 2011	17.15	17.46	16.37	16.68
3447	NYSE	URI	Tue, Aug 30, 2011	17.02	17.20	16.46	16.95
3446	NYSE	URI	Mon, Aug 29, 2011	16.54	17.24	16.45	17.18
3445	NYSE	URI	Fri, Aug 26, 2011	14.68	16.40	14.41	16.21
3444	NYSE	URI	Thu, Aug 25, 2011	14.82	15.34	14.57	14.95
3443	NYSE	URI	Wed, Aug 24, 2011	14.25	14.82	14.07	14.65
3442	NYSE	URI	Tue, Aug 23, 2011	13.44	14.32	13.16	14.30
3441	NYSE	URI	Mon, Aug 22, 2011	13.49	13.65	12.92	13.34
3440	NYSE	URI	Fri, Aug 19, 2011	13.79	14.58	12.81	13.11
3439	NYSE	URI	Thu, Aug 18, 2011	15.42	15.78	13.70	14.19
3438	NYSE	URI	Wed, Aug 17, 2011	17.20	17.45	16.53	16.79
3437	NYSE	URI	Tue, Aug 16, 2011	17.20	17.72	17.05	17.10
3436	NYSE	URI	Mon, Aug 15, 2011	17.07	17.68	17.07	17.41
3435	NYSE	URI	Fri, Aug 12, 2011	16.70	17.19	16.42	16.90
3434	NYSE	URI	Thu, Aug 11, 2011	14.85	16.44	14.70	16.13
3433	NYSE	URI	Wed, Aug 10, 2011	15.06	15.44	14.60	14.64
3432	NYSE	URI	Tue, Aug 9, 2011	15.25	16.29	14.30	15.74
3431	NYSE	URI	Mon, Aug 8, 2011	17.37	17.37	14.51	14.75
3430	NYSE	URI	Fri, Aug 5, 2011	18.37	18.92	17.26	17.65
3429	NYSE	URI	Thu, Aug 4, 2011	20.00	20.00	17.37	17.44
3428	NYSE	URI	Wed, Aug 3, 2011	20.59	21.02	19.82	20.50
3427	NYSE	URI	Tue, Aug 2, 2011	22.04	22.35	20.50	20.75
3426	NYSE	URI	Mon, Aug 1, 2011	23.58	23.63	21.55	22.38
3425	NYSE	URI	Fri, Jul 29, 2011	22.84	23.35	22.05	23.01
3424	NYSE	URI	Thu, Jul 28, 2011	23.77	24.31	23.20	23.27
3423	NYSE	URI	Wed, Jul 27, 2011	24.87	24.90	23.58	23.79
3422	NYSE	URI	Tue, Jul 26, 2011	25.46	25.61	24.88	25.22
3421	NYSE	URI	Mon, Jul 25, 2011	26.01	26.32	25.53	25.65
3420	NYSE	URI	Fri, Jul 22, 2011	25.66	26.93	25.24	26.49
3419	NYSE	URI	Thu, Jul 21, 2011	25.13	25.81	24.99	25.64
3418	NYSE	URI	Wed, Jul 20, 2011	23.90	25.68	23.66	24.86
3417	NYSE	URI	Tue, Jul 19, 2011	22.70	23.23	22.44	23.01
3416	NYSE	URI	Mon, Jul 18, 2011	22.91	23.02	21.98	22.34
3415	NYSE	URI	Fri, Jul 15, 2011	23.51	23.51	22.80	23.01
3414	NYSE	URI	Thu, Jul 14, 2011	23.93	24.30	23.05	23.29
3413	NYSE	URI	Wed, Jul 13, 2011	24.65	24.87	23.69	23.81
3412	NYSE	URI	Tue, Jul 12, 2011	24.78	25.19	24.53	24.62
3411	NYSE	URI	Mon, Jul 11, 2011	25.33	25.59	24.58	24.86
3410	NYSE	URI	Fri, Jul 8, 2011	26.27	26.27	25.48	25.93
3409	NYSE	URI	Thu, Jul 7, 2011	25.55	27.21	25.55	26.62
3408	NYSE	URI	Wed, Jul 6, 2011	25.81	25.81	25.00	25.15
3407	NYSE	URI	Tue, Jul 5, 2011	26.63	26.80	25.72	25.85
3406	NYSE	URI	Fri, Jul 1, 2011	25.49	26.89	25.25	26.69
3405	NYSE	URI	Thu, Jun 30, 2011	24.47	25.63	24.34	25.40
3404	NYSE	URI	Wed, Jun 29, 2011	24.33	24.58	23.98	24.41
3403	NYSE	URI	Tue, Jun 28, 2011	23.36	24.42	23.35	24.38
3402	NYSE	URI	Mon, Jun 27, 2011	22.98	23.45	22.68	23.23
3401	NYSE	URI	Fri, Jun 24, 2011	23.85	24.11	22.89	22.96
3400	NYSE	URI	Thu, Jun 23, 2011	23.67	23.99	23.19	23.78
3399	NYSE	URI	Wed, Jun 22, 2011	24.04	24.80	23.95	24.12
3398	NYSE	URI	Tue, Jun 21, 2011	23.51	24.63	23.51	24.15
3397	NYSE	URI	Mon, Jun 20, 2011	23.17	23.51	22.77	23.21
3396	NYSE	URI	Fri, Jun 17, 2011	23.67	23.90	23.11	23.25
3395	NYSE	URI	Thu, Jun 16, 2011	23.20	23.65	22.97	23.24
3394	NYSE	URI	Wed, Jun 15, 2011	23.70	24.48	23.05	23.21
3393	NYSE	URI	Tue, Jun 14, 2011	22.91	24.22	22.65	23.96
3392	NYSE	URI	Mon, Jun 13, 2011	22.37	22.89	22.32	22.50
3391	NYSE	URI	Fri, Jun 10, 2011	22.62	22.77	22.24	22.32
3390	NYSE	URI	Thu, Jun 9, 2011	22.17	23.34	22.15	22.83
3389	NYSE	URI	Wed, Jun 8, 2011	23.50	23.71	22.13	22.18
3388	NYSE	URI	Tue, Jun 7, 2011	24.14	24.44	23.66	23.68
3387	NYSE	URI	Mon, Jun 6, 2011	24.60	24.91	23.76	23.90
3386	NYSE	URI	Fri, Jun 3, 2011	24.81	25.38	24.47	24.60
3385	NYSE	URI	Thu, Jun 2, 2011	25.91	25.98	25.17	25.43
3384	NYSE	URI	Wed, Jun 1, 2011	27.25	27.25	25.42	25.55
3383	NYSE	URI	Tue, May 31, 2011	26.08	27.43	26.08	27.34
3382	NYSE	URI	Fri, May 27, 2011	25.54	26.25	25.54	25.69
3381	NYSE	URI	Thu, May 26, 2011	24.98	25.50	24.84	25.44
3380	NYSE	URI	Wed, May 25, 2011	24.35	25.34	24.28	25.19
3379	NYSE	URI	Tue, May 24, 2011	24.42	24.97	24.22	24.24
3378	NYSE	URI	Mon, May 23, 2011	24.58	24.73	24.26	24.42
3377	NYSE	URI	Fri, May 20, 2011	25.40	25.50	24.89	25.17
3376	NYSE	URI	Thu, May 19, 2011	25.87	26.00	25.40	25.55
3375	NYSE	URI	Wed, May 18, 2011	25.16	25.89	25.08	25.61
3374	NYSE	URI	Tue, May 17, 2011	25.69	25.87	24.91	25.06
3373	NYSE	URI	Mon, May 16, 2011	25.91	26.51	25.73	25.95
3372	NYSE	URI	Fri, May 13, 2011	26.75	26.92	25.82	26.07
3371	NYSE	URI	Thu, May 12, 2011	26.99	27.09	26.58	26.67
3370	NYSE	URI	Wed, May 11, 2011	27.88	28.02	26.83	27.13
3369	NYSE	URI	Tue, May 10, 2011	27.48	28.28	27.48	28.06
3368	NYSE	URI	Mon, May 9, 2011	27.39	27.75	27.00	27.27
3367	NYSE	URI	Fri, May 6, 2011	27.95	28.57	27.50	27.64
3366	NYSE	URI	Thu, May 5, 2011	27.16	28.15	26.83	27.33
3365	NYSE	URI	Wed, May 4, 2011	28.38	28.39	26.89	27.36
3364	NYSE	URI	Tue, May 3, 2011	29.07	29.21	27.86	28.32
3363	NYSE	URI	Mon, May 2, 2011	29.57	29.87	29.12	29.25
3362	NYSE	URI	Fri, Apr 29, 2011	29.29	29.53	28.78	29.42
3361	NYSE	URI	Thu, Apr 28, 2011	29.49	29.56	28.82	28.97
3360	NYSE	URI	Wed, Apr 27, 2011	29.34	29.74	28.46	29.50
3359	NYSE	URI	Tue, Apr 26, 2011	29.21	29.95	29.11	29.36
3358	NYSE	URI	Mon, Apr 25, 2011	29.67	29.76	29.00	29.15
3357	NYSE	URI	Thu, Apr 21, 2011	28.59	30.32	28.53	29.72
3356	NYSE	URI	Wed, Apr 20, 2011	30.39	30.50	27.80	28.37
3355	NYSE	URI	Tue, Apr 19, 2011	30.91	31.58	30.88	31.50
3354	NYSE	URI	Mon, Apr 18, 2011	31.39	31.60	30.06	30.65
3353	NYSE	URI	Fri, Apr 15, 2011	31.63	32.32	31.42	32.03
3352	NYSE	URI	Thu, Apr 14, 2011	31.21	31.72	30.98	31.56
3351	NYSE	URI	Wed, Apr 13, 2011	31.80	32.05	31.42	31.72
3350	NYSE	URI	Tue, Apr 12, 2011	31.64	31.94	31.20	31.43
3349	NYSE	URI	Mon, Apr 11, 2011	32.13	32.28	31.62	31.88
3348	NYSE	URI	Fri, Apr 8, 2011	33.99	33.99	31.85	32.28
3347	NYSE	URI	Thu, Apr 7, 2011	33.75	33.85	32.62	33.00
3346	NYSE	URI	Wed, Apr 6, 2011	34.52	34.78	33.41	33.81
3345	NYSE	URI	Tue, Apr 5, 2011	33.61	34.34	33.49	34.09
3344	NYSE	URI	Mon, Apr 4, 2011	34.02	34.11	33.53	33.73
3343	NYSE	URI	Fri, Apr 1, 2011	33.72	34.13	33.16	33.78
3342	NYSE	URI	Thu, Mar 31, 2011	32.71	33.42	32.68	33.28
3341	NYSE	URI	Wed, Mar 30, 2011	32.60	33.06	32.42	32.72
3340	NYSE	URI	Tue, Mar 29, 2011	32.40	32.62	31.86	32.40
3339	NYSE	URI	Mon, Mar 28, 2011	32.60	32.71	32.06	32.36
3338	NYSE	URI	Fri, Mar 25, 2011	32.03	33.14	31.79	32.48
3337	NYSE	URI	Thu, Mar 24, 2011	31.75	32.03	31.19	31.90
3336	NYSE	URI	Wed, Mar 23, 2011	30.92	31.82	30.37	31.36
3335	NYSE	URI	Tue, Mar 22, 2011	32.00	32.15	30.99	31.14
3334	NYSE	URI	Mon, Mar 21, 2011	31.17	31.97	30.97	31.83
3333	NYSE	URI	Fri, Mar 18, 2011	31.40	31.78	30.49	30.52
3332	NYSE	URI	Thu, Mar 17, 2011	31.04	31.50	30.75	30.86
3331	NYSE	URI	Wed, Mar 16, 2011	30.41	31.52	29.84	30.29
3330	NYSE	URI	Tue, Mar 15, 2011	28.94	30.68	28.80	30.37
3329	NYSE	URI	Mon, Mar 14, 2011	29.79	30.50	29.40	30.37
3328	NYSE	URI	Fri, Mar 11, 2011	30.00	30.60	29.69	30.40
3327	NYSE	URI	Thu, Mar 10, 2011	30.60	30.66	29.75	30.04
3326	NYSE	URI	Wed, Mar 9, 2011	31.30	31.41	30.85	31.16
3325	NYSE	URI	Tue, Mar 8, 2011	31.12	31.90	30.66	31.49
3324	NYSE	URI	Mon, Mar 7, 2011	31.83	32.00	30.34	31.10
3323	NYSE	URI	Fri, Mar 4, 2011	31.97	32.29	31.46	31.77
3322	NYSE	URI	Thu, Mar 3, 2011	31.75	32.95	31.75	32.06
3321	NYSE	URI	Wed, Mar 2, 2011	30.29	31.22	29.93	31.07
3320	NYSE	URI	Tue, Mar 1, 2011	31.13	31.18	29.95	30.24
3319	NYSE	URI	Mon, Feb 28, 2011	32.31	32.66	30.59	30.98
3318	NYSE	URI	Fri, Feb 25, 2011	30.90	32.31	30.64	32.19
3317	NYSE	URI	Thu, Feb 24, 2011	30.51	30.90	29.42	30.03
3316	NYSE	URI	Wed, Feb 23, 2011	31.41	31.47	29.32	30.42
3315	NYSE	URI	Tue, Feb 22, 2011	32.07	32.58	30.79	31.29
3314	NYSE	URI	Fri, Feb 18, 2011	33.34	33.37	32.57	32.65
3313	NYSE	URI	Thu, Feb 17, 2011	32.43	33.36	32.28	33.18
3312	NYSE	URI	Wed, Feb 16, 2011	32.40	33.01	32.38	32.47
3311	NYSE	URI	Tue, Feb 15, 2011	32.64	32.76	32.06	32.17
3310	NYSE	URI	Mon, Feb 14, 2011	32.11	33.63	31.46	32.97
3309	NYSE	URI	Fri, Feb 11, 2011	31.50	31.98	31.15	31.25
3308	NYSE	URI	Thu, Feb 10, 2011	30.88	31.61	30.74	31.58
3307	NYSE	URI	Wed, Feb 9, 2011	30.94	31.62	30.56	31.14
3306	NYSE	URI	Tue, Feb 8, 2011	31.14	31.19	30.63	30.90
3305	NYSE	URI	Mon, Feb 7, 2011	30.31	31.57	30.23	31.14
3304	NYSE	URI	Fri, Feb 4, 2011	29.70	30.53	29.69	30.50
3303	NYSE	URI	Thu, Feb 3, 2011	28.52	29.88	28.15	29.77
3302	NYSE	URI	Wed, Feb 2, 2011	27.76	29.93	27.64	28.70
3301	NYSE	URI	Tue, Feb 1, 2011	27.24	27.66	26.77	27.53
3300	NYSE	URI	Mon, Jan 31, 2011	26.60	27.23	26.53	26.65
3299	NYSE	URI	Fri, Jan 28, 2011	27.64	27.71	26.17	26.49
3298	NYSE	URI	Thu, Jan 27, 2011	27.49	27.84	27.18	27.71
3297	NYSE	URI	Wed, Jan 26, 2011	26.26	27.52	26.03	27.37
3296	NYSE	URI	Tue, Jan 25, 2011	25.98	26.45	25.84	26.17
3295	NYSE	URI	Mon, Jan 24, 2011	25.15	26.28	25.15	26.12
3294	NYSE	URI	Fri, Jan 21, 2011	25.21	25.69	24.92	25.30
3293	NYSE	URI	Thu, Jan 20, 2011	25.25	25.87	24.81	24.89
3292	NYSE	URI	Wed, Jan 19, 2011	26.45	26.59	25.23	25.45
3291	NYSE	URI	Tue, Jan 18, 2011	26.27	26.93	26.09	26.44
3290	NYSE	URI	Fri, Jan 14, 2011	25.55	26.57	25.54	26.49
3289	NYSE	URI	Thu, Jan 13, 2011	25.16	26.07	25.03	25.55
3288	NYSE	URI	Wed, Jan 12, 2011	25.43	25.47	24.95	25.11
3287	NYSE	URI	Tue, Jan 11, 2011	25.43	25.49	24.89	25.11
3286	NYSE	URI	Mon, Jan 10, 2011	25.10	25.45	24.76	25.18
3285	NYSE	URI	Fri, Jan 7, 2011	24.67	25.49	24.66	25.25
3284	NYSE	URI	Thu, Jan 6, 2011	24.59	24.98	24.41	24.46
3283	NYSE	URI	Wed, Jan 5, 2011	23.55	24.65	23.48	24.48
3282	NYSE	URI	Tue, Jan 4, 2011	23.12	23.77	22.87	23.69
3281	NYSE	URI	Mon, Jan 3, 2011	23.14	23.24	22.66	22.87
3280	NYSE	URI	Fri, Dec 31, 2010	22.70	23.04	22.67	22.75
3279	NYSE	URI	Thu, Dec 30, 2010	22.65	22.99	22.60	22.75
3278	NYSE	URI	Wed, Dec 29, 2010	22.74	22.99	22.55	22.72
3277	NYSE	URI	Tue, Dec 28, 2010	22.74	22.77	22.37	22.71
3276	NYSE	URI	Mon, Dec 27, 2010	22.60	22.83	22.36	22.72
3275	NYSE	URI	Thu, Dec 23, 2010	22.78	22.91	22.48	22.75
3274	NYSE	URI	Wed, Dec 22, 2010	22.91	23.06	22.32	22.65
3273	NYSE	URI	Tue, Dec 21, 2010	21.66	22.95	21.58	22.83
3272	NYSE	URI	Mon, Dec 20, 2010	22.29	22.37	21.93	22.26
3271	NYSE	URI	Fri, Dec 17, 2010	22.57	22.57	22.00	22.16
3270	NYSE	URI	Thu, Dec 16, 2010	21.96	22.67	21.87	22.50
3269	NYSE	URI	Wed, Dec 15, 2010	22.46	22.73	21.63	21.95
3268	NYSE	URI	Tue, Dec 14, 2010	22.89	23.12	22.39	22.46
3267	NYSE	URI	Mon, Dec 13, 2010	23.60	23.65	22.57	22.66
3266	NYSE	URI	Fri, Dec 10, 2010	23.22	23.69	23.01	23.51
3265	NYSE	URI	Thu, Dec 9, 2010	22.95	23.40	22.67	23.08
3264	NYSE	URI	Wed, Dec 8, 2010	22.04	23.12	21.86	22.66
3263	NYSE	URI	Tue, Dec 7, 2010	22.00	22.30	21.46	21.61
3262	NYSE	URI	Mon, Dec 6, 2010	21.22	21.79	21.21	21.63
3261	NYSE	URI	Fri, Dec 3, 2010	20.62	21.53	20.54	21.41
3260	NYSE	URI	Thu, Dec 2, 2010	20.31	20.92	20.26	20.80
3259	NYSE	URI	Wed, Dec 1, 2010	20.14	20.40	19.81	20.22
3258	NYSE	URI	Tue, Nov 30, 2010	19.85	20.09	19.39	19.62
3257	NYSE	URI	Mon, Nov 29, 2010	20.38	20.57	19.85	20.19
3256	NYSE	URI	Fri, Nov 26, 2010	20.14	20.69	20.06	20.55
3255	NYSE	URI	Wed, Nov 24, 2010	20.06	20.77	19.99	20.62
3254	NYSE	URI	Tue, Nov 23, 2010	19.53	20.01	19.43	19.84
3253	NYSE	URI	Mon, Nov 22, 2010	19.68	19.97	19.49	19.91
3252	NYSE	URI	Fri, Nov 19, 2010	19.73	20.07	19.64	19.87
3251	NYSE	URI	Thu, Nov 18, 2010	20.15	20.28	19.83	19.84
3250	NYSE	URI	Wed, Nov 17, 2010	19.05	19.76	19.05	19.59
3249	NYSE	URI	Tue, Nov 16, 2010	19.81	19.81	18.85	19.06
3248	NYSE	URI	Mon, Nov 15, 2010	19.89	20.45	19.75	19.78
3247	NYSE	URI	Fri, Nov 12, 2010	20.03	20.52	19.24	19.64
3246	NYSE	URI	Thu, Nov 11, 2010	19.95	20.34	19.58	20.22
3245	NYSE	URI	Wed, Nov 10, 2010	20.13	20.40	19.71	20.38
3244	NYSE	URI	Tue, Nov 9, 2010	20.49	20.75	20.00	20.18
3243	NYSE	URI	Mon, Nov 8, 2010	19.88	20.38	19.81	20.34
3242	NYSE	URI	Fri, Nov 5, 2010	20.05	20.30	19.80	20.06
3241	NYSE	URI	Thu, Nov 4, 2010	19.70	20.13	19.57	19.94
3240	NYSE	URI	Wed, Nov 3, 2010	19.40	19.55	19.07	19.36
3239	NYSE	URI	Tue, Nov 2, 2010	19.27	19.55	19.10	19.37
3238	NYSE	URI	Mon, Nov 1, 2010	18.98	19.26	18.72	18.94
3237	NYSE	URI	Fri, Oct 29, 2010	18.43	18.87	18.30	18.79
3236	NYSE	URI	Thu, Oct 28, 2010	19.06	19.14	18.46	18.50
3235	NYSE	URI	Wed, Oct 27, 2010	18.52	18.94	18.27	18.87
3234	NYSE	URI	Tue, Oct 26, 2010	18.68	19.13	18.44	18.60
3233	NYSE	URI	Mon, Oct 25, 2010	18.61	19.03	18.52	18.86
3232	NYSE	URI	Fri, Oct 22, 2010	18.33	18.53	17.75	18.47
3231	NYSE	URI	Thu, Oct 21, 2010	17.90	18.69	17.69	18.32
3230	NYSE	URI	Wed, Oct 20, 2010	17.23	18.00	16.75	17.60
3229	NYSE	URI	Tue, Oct 19, 2010	16.36	16.38	15.79	16.00
3228	NYSE	URI	Mon, Oct 18, 2010	16.28	16.75	16.12	16.66
3227	NYSE	URI	Fri, Oct 15, 2010	16.85	16.95	16.12	16.28
3226	NYSE	URI	Thu, Oct 14, 2010	16.47	16.49	15.92	16.46
3225	NYSE	URI	Wed, Oct 13, 2010	16.27	16.71	16.10	16.44
3224	NYSE	URI	Tue, Oct 12, 2010	15.19	16.26	15.19	16.07
3223	NYSE	URI	Mon, Oct 11, 2010	14.82	15.30	14.70	15.05
3222	NYSE	URI	Fri, Oct 8, 2010	14.88	15.28	14.68	14.78
3221	NYSE	URI	Thu, Oct 7, 2010	14.83	14.99	14.49	14.89
3220	NYSE	URI	Wed, Oct 6, 2010	14.89	15.05	14.48	14.69
3219	NYSE	URI	Tue, Oct 5, 2010	14.78	14.99	14.59	14.87
3218	NYSE	URI	Mon, Oct 4, 2010	14.91	15.01	14.46	14.53
3217	NYSE	URI	Fri, Oct 1, 2010	14.98	15.11	14.57	14.95
3216	NYSE	URI	Thu, Sep 30, 2010	14.91	15.41	14.48	14.84
3215	NYSE	URI	Wed, Sep 29, 2010	14.74	14.90	14.45	14.79
3214	NYSE	URI	Tue, Sep 28, 2010	14.63	14.82	14.29	14.80
3213	NYSE	URI	Mon, Sep 27, 2010	14.55	14.75	14.42	14.63
3212	NYSE	URI	Fri, Sep 24, 2010	14.35	14.53	14.34	14.52
3211	NYSE	URI	Thu, Sep 23, 2010	14.13	14.53	13.92	14.06
3210	NYSE	URI	Wed, Sep 22, 2010	14.27	14.62	14.25	14.35
3209	NYSE	URI	Tue, Sep 21, 2010	14.50	14.90	14.34	14.38
3208	NYSE	URI	Mon, Sep 20, 2010	14.09	14.52	13.94	14.48
3207	NYSE	URI	Fri, Sep 17, 2010	14.01	14.28	13.71	14.01
3206	NYSE	URI	Thu, Sep 16, 2010	13.89	14.00	13.44	13.89
3205	NYSE	URI	Wed, Sep 15, 2010	13.91	14.03	13.69	13.95
3204	NYSE	URI	Tue, Sep 14, 2010	13.73	14.07	13.51	13.97
3203	NYSE	URI	Mon, Sep 13, 2010	13.78	14.05	13.72	13.80
3202	NYSE	URI	Fri, Sep 10, 2010	13.14	13.77	13.09	13.66
3201	NYSE	URI	Thu, Sep 9, 2010	13.35	13.52	13.06	13.11
3200	NYSE	URI	Wed, Sep 8, 2010	12.66	13.17	12.59	13.06
3199	NYSE	URI	Tue, Sep 7, 2010	12.81	12.92	12.60	12.64
3198	NYSE	URI	Fri, Sep 3, 2010	12.75	13.08	12.70	12.93
3197	NYSE	URI	Thu, Sep 2, 2010	11.92	12.46	11.82	12.39
3196	NYSE	URI	Wed, Sep 1, 2010	11.48	11.95	11.30	11.93
3195	NYSE	URI	Tue, Aug 31, 2010	11.12	11.43	10.89	11.25
3194	NYSE	URI	Mon, Aug 30, 2010	11.70	11.77	11.22	11.23
3193	NYSE	URI	Fri, Aug 27, 2010	11.48	11.89	11.04	11.84
3192	NYSE	URI	Thu, Aug 26, 2010	11.53	11.89	11.26	11.31
3191	NYSE	URI	Wed, Aug 25, 2010	11.41	11.58	11.11	11.50
3190	NYSE	URI	Tue, Aug 24, 2010	11.68	11.82	11.33	11.61
3189	NYSE	URI	Mon, Aug 23, 2010	12.60	12.73	11.89	11.93
3188	NYSE	URI	Fri, Aug 20, 2010	12.69	12.88	12.35	12.41
3187	NYSE	URI	Thu, Aug 19, 2010	12.85	12.88	12.55	12.80
3186	NYSE	URI	Wed, Aug 18, 2010	12.54	13.08	12.33	12.95
3185	NYSE	URI	Tue, Aug 17, 2010	12.45	12.89	12.36	12.62
3184	NYSE	URI	Mon, Aug 16, 2010	11.86	12.35	11.81	12.26
3183	NYSE	URI	Fri, Aug 13, 2010	12.00	12.17	11.93	12.03
3182	NYSE	URI	Thu, Aug 12, 2010	11.93	12.12	11.69	12.09
3181	NYSE	URI	Wed, Aug 11, 2010	12.77	12.78	12.16	12.26
3180	NYSE	URI	Tue, Aug 10, 2010	13.46	13.63	12.89	13.21
3179	NYSE	URI	Mon, Aug 9, 2010	13.57	13.76	13.43	13.73
3178	NYSE	URI	Fri, Aug 6, 2010	13.42	13.68	12.90	13.47
3177	NYSE	URI	Thu, Aug 5, 2010	13.69	13.69	13.28	13.41
3176	NYSE	URI	Wed, Aug 4, 2010	13.40	13.98	13.39	13.89
3175	NYSE	URI	Tue, Aug 3, 2010	13.20	13.61	13.06	13.40
3174	NYSE	URI	Mon, Aug 2, 2010	13.52	13.70	13.19	13.37
3173	NYSE	URI	Fri, Jul 30, 2010	12.85	13.38	12.73	13.18
3172	NYSE	URI	Thu, Jul 29, 2010	12.97	13.43	12.75	13.11
3171	NYSE	URI	Wed, Jul 28, 2010	13.07	13.23	12.69	12.76
3170	NYSE	URI	Tue, Jul 27, 2010	13.43	13.57	12.86	13.10
3169	NYSE	URI	Mon, Jul 26, 2010	12.78	13.67	12.71	13.22
3168	NYSE	URI	Fri, Jul 23, 2010	12.40	12.90	12.39	12.85
3167	NYSE	URI	Thu, Jul 22, 2010	11.86	12.79	11.86	12.50
3166	NYSE	URI	Wed, Jul 21, 2010	11.93	12.31	11.53	11.85
3165	NYSE	URI	Tue, Jul 20, 2010	10.15	10.61	10.05	10.57
3164	NYSE	URI	Mon, Jul 19, 2010	10.31	10.40	10.06	10.40
3163	NYSE	URI	Fri, Jul 16, 2010	10.44	10.50	10.13	10.25
3162	NYSE	URI	Thu, Jul 15, 2010	10.42	10.61	10.14	10.57
3161	NYSE	URI	Wed, Jul 14, 2010	10.01	10.46	10.01	10.43
3160	NYSE	URI	Tue, Jul 13, 2010	9.77	10.30	9.72	10.17
3159	NYSE	URI	Mon, Jul 12, 2010	9.52	9.71	9.27	9.51
3158	NYSE	URI	Fri, Jul 9, 2010	9.24	9.84	9.21	9.59
3157	NYSE	URI	Thu, Jul 8, 2010	8.95	9.12	8.87	9.10
3156	NYSE	URI	Wed, Jul 7, 2010	8.34	8.93	8.22	8.83
3155	NYSE	URI	Tue, Jul 6, 2010	8.75	8.87	8.20	8.29
3154	NYSE	URI	Fri, Jul 2, 2010	8.99	8.99	8.43	8.53
3153	NYSE	URI	Thu, Jul 1, 2010	9.32	9.35	8.55	8.91
3152	NYSE	URI	Wed, Jun 30, 2010	9.53	9.75	9.28	9.32
3151	NYSE	URI	Tue, Jun 29, 2010	10.23	10.24	9.39	9.51
3150	NYSE	URI	Mon, Jun 28, 2010	10.69	10.92	10.50	10.53
3149	NYSE	URI	Fri, Jun 25, 2010	10.46	10.76	10.13	10.68
3148	NYSE	URI	Thu, Jun 24, 2010	10.80	10.94	10.43	10.46
3147	NYSE	URI	Wed, Jun 23, 2010	11.56	11.56	10.83	10.98
3146	NYSE	URI	Tue, Jun 22, 2010	12.24	12.39	11.44	11.52
3145	NYSE	URI	Mon, Jun 21, 2010	12.75	13.07	12.09	12.23
3144	NYSE	URI	Fri, Jun 18, 2010	12.57	12.77	11.92	12.48
3143	NYSE	URI	Thu, Jun 17, 2010	12.64	12.70	12.17	12.52
3142	NYSE	URI	Wed, Jun 16, 2010	12.50	12.74	12.30	12.63
3141	NYSE	URI	Tue, Jun 15, 2010	12.00	12.65	11.91	12.61
3140	NYSE	URI	Mon, Jun 14, 2010	11.93	12.22	11.76	11.83
3139	NYSE	URI	Fri, Jun 11, 2010	11.12	11.70	11.00	11.70
3138	NYSE	URI	Thu, Jun 10, 2010	11.23	11.46	11.14	11.40
3137	NYSE	URI	Wed, Jun 9, 2010	10.91	11.63	10.87	10.97
3136	NYSE	URI	Tue, Jun 8, 2010	11.25	11.41	10.77	10.83
3135	NYSE	URI	Mon, Jun 7, 2010	11.66	11.80	11.08	11.17
3134	NYSE	URI	Fri, Jun 4, 2010	12.18	12.33	11.64	11.65
3133	NYSE	URI	Thu, Jun 3, 2010	12.48	12.70	12.29	12.55
3132	NYSE	URI	Wed, Jun 2, 2010	12.36	12.62	12.23	12.62
3131	NYSE	URI	Tue, Jun 1, 2010	12.00	12.63	11.70	12.21
3130	NYSE	URI	Fri, May 28, 2010	12.33	12.61	12.08	12.15
3129	NYSE	URI	Thu, May 27, 2010	12.05	12.41	11.85	12.41
3128	NYSE	URI	Wed, May 26, 2010	11.55	12.17	11.51	11.70
3127	NYSE	URI	Tue, May 25, 2010	11.34	11.51	10.88	11.51
3126	NYSE	URI	Mon, May 24, 2010	11.77	12.28	11.77	11.89
3125	NYSE	URI	Fri, May 21, 2010	11.40	12.21	11.20	11.81
3124	NYSE	URI	Thu, May 20, 2010	12.15	12.42	11.61	11.61
3123	NYSE	URI	Wed, May 19, 2010	13.43	13.43	12.37	12.61
3122	NYSE	URI	Tue, May 18, 2010	13.50	13.84	13.17	13.31
3121	NYSE	URI	Mon, May 17, 2010	13.66	13.92	12.92	13.38
3120	NYSE	URI	Fri, May 14, 2010	14.02	14.12	13.27	13.56
3119	NYSE	URI	Thu, May 13, 2010	14.01	14.55	13.91	14.20
3118	NYSE	URI	Wed, May 12, 2010	13.51	14.29	13.51	14.01
3117	NYSE	URI	Tue, May 11, 2010	13.10	13.90	12.88	13.46
3116	NYSE	URI	Mon, May 10, 2010	12.58	13.48	12.58	13.34
3115	NYSE	URI	Fri, May 7, 2010	12.60	12.75	11.99	12.12
3114	NYSE	URI	Thu, May 6, 2010	13.13	13.60	11.37	12.58
3113	NYSE	URI	Wed, May 5, 2010	13.59	13.80	13.14	13.30
3112	NYSE	URI	Tue, May 4, 2010	14.27	14.27	13.70	13.90
3111	NYSE	URI	Mon, May 3, 2010	14.48	14.70	14.31	14.59
3110	NYSE	URI	Fri, Apr 30, 2010	14.44	14.79	14.33	14.36
3109	NYSE	URI	Thu, Apr 29, 2010	13.33	14.69	13.33	14.46
3108	NYSE	URI	Wed, Apr 28, 2010	13.35	13.83	13.12	13.30
3107	NYSE	URI	Tue, Apr 27, 2010	13.75	13.95	13.13	13.22
3106	NYSE	URI	Mon, Apr 26, 2010	13.08	13.94	13.08	13.82
3105	NYSE	URI	Fri, Apr 23, 2010	12.49	13.35	12.42	13.14
3104	NYSE	URI	Thu, Apr 22, 2010	10.65	12.61	10.45	12.51
3103	NYSE	URI	Wed, Apr 21, 2010	10.75	10.76	10.35	10.70
3102	NYSE	URI	Tue, Apr 20, 2010	10.77	10.93	10.54	10.73
3101	NYSE	URI	Mon, Apr 19, 2010	10.53	10.80	10.53	10.73
3100	NYSE	URI	Fri, Apr 16, 2010	10.86	11.02	10.53	10.63
3099	NYSE	URI	Thu, Apr 15, 2010	10.71	11.05	10.71	10.94
3098	NYSE	URI	Wed, Apr 14, 2010	10.50	10.84	10.42	10.78
3097	NYSE	URI	Tue, Apr 13, 2010	10.22	10.54	10.12	10.47
3096	NYSE	URI	Mon, Apr 12, 2010	10.37	10.45	10.16	10.20
3095	NYSE	URI	Fri, Apr 9, 2010	9.83	10.48	9.76	10.46
3094	NYSE	URI	Thu, Apr 8, 2010	9.69	9.86	9.39	9.82
3093	NYSE	URI	Wed, Apr 7, 2010	9.65	10.00	9.65	9.83
3092	NYSE	URI	Tue, Apr 6, 2010	9.56	9.80	9.48	9.74
3091	NYSE	URI	Mon, Apr 5, 2010	9.30	9.64	9.26	9.60
3090	NYSE	URI	Thu, Apr 1, 2010	9.51	9.56	9.26	9.27
3089	NYSE	URI	Wed, Mar 31, 2010	9.37	9.62	9.17	9.38
3088	NYSE	URI	Tue, Mar 30, 2010	9.05	9.44	9.02	9.40
3087	NYSE	URI	Mon, Mar 29, 2010	8.50	9.10	8.41	9.00
3086	NYSE	URI	Fri, Mar 26, 2010	8.37	8.65	8.31	8.40
3085	NYSE	URI	Thu, Mar 25, 2010	8.52	8.70	8.41	8.41
3084	NYSE	URI	Wed, Mar 24, 2010	8.35	8.49	8.25	8.46
3083	NYSE	URI	Tue, Mar 23, 2010	8.00	8.41	8.00	8.39
3082	NYSE	URI	Mon, Mar 22, 2010	7.88	8.15	7.83	7.97
3081	NYSE	URI	Fri, Mar 19, 2010	8.17	8.28	7.94	7.96
3080	NYSE	URI	Thu, Mar 18, 2010	8.25	8.30	8.11	8.14
3079	NYSE	URI	Wed, Mar 17, 2010	8.25	8.33	8.17	8.25
3078	NYSE	URI	Tue, Mar 16, 2010	8.29	8.31	8.17	8.25
3077	NYSE	URI	Mon, Mar 15, 2010	8.34	8.42	8.13	8.25
3076	NYSE	URI	Fri, Mar 12, 2010	8.48	8.50	8.26	8.42
3075	NYSE	URI	Thu, Mar 11, 2010	8.29	8.52	8.11	8.47
3074	NYSE	URI	Wed, Mar 10, 2010	8.38	8.64	8.29	8.50
3073	NYSE	URI	Tue, Mar 9, 2010	8.11	8.49	8.11	8.39
3072	NYSE	URI	Mon, Mar 8, 2010	8.29	8.35	8.11	8.18
3071	NYSE	URI	Fri, Mar 5, 2010	8.00	8.31	7.92	8.28
3070	NYSE	URI	Thu, Mar 4, 2010	7.73	7.93	7.68	7.87
3069	NYSE	URI	Wed, Mar 3, 2010	8.04	8.19	7.67	7.76
3068	NYSE	URI	Tue, Mar 2, 2010	7.86	8.15	7.80	8.02
3067	NYSE	URI	Mon, Mar 1, 2010	7.57	7.97	7.56	7.80
3066	NYSE	URI	Fri, Feb 26, 2010	7.27	7.60	7.21	7.55
3065	NYSE	URI	Thu, Feb 25, 2010	7.23	7.32	7.03	7.28
3064	NYSE	URI	Wed, Feb 24, 2010	7.30	7.46	7.25	7.36
3063	NYSE	URI	Tue, Feb 23, 2010	7.44	7.47	7.24	7.29
3062	NYSE	URI	Mon, Feb 22, 2010	7.09	7.46	6.99	7.44
3061	NYSE	URI	Fri, Feb 19, 2010	6.96	7.06	6.87	7.03
3060	NYSE	URI	Thu, Feb 18, 2010	7.14	7.17	6.93	7.02
3059	NYSE	URI	Wed, Feb 17, 2010	7.15	7.21	7.02	7.16
3058	NYSE	URI	Tue, Feb 16, 2010	7.14	7.20	7.03	7.14
3057	NYSE	URI	Fri, Feb 12, 2010	7.03	7.10	6.99	7.07
3056	NYSE	URI	Thu, Feb 11, 2010	7.25	7.30	7.03	7.08
3055	NYSE	URI	Wed, Feb 10, 2010	7.50	7.60	7.18	7.28
3054	NYSE	URI	Tue, Feb 9, 2010	7.54	7.81	7.34	7.54
3053	NYSE	URI	Mon, Feb 8, 2010	7.38	7.53	7.25	7.41
3052	NYSE	URI	Fri, Feb 5, 2010	7.33	7.43	7.13	7.38
3051	NYSE	URI	Thu, Feb 4, 2010	8.18	8.20	7.29	7.38
3050	NYSE	URI	Wed, Feb 3, 2010	8.42	8.50	8.15	8.31
3049	NYSE	URI	Tue, Feb 2, 2010	8.37	8.61	8.25	8.46
3048	NYSE	URI	Mon, Feb 1, 2010	8.06	8.44	8.05	8.38
3047	NYSE	URI	Fri, Jan 29, 2010	8.30	8.43	8.01	8.01
3046	NYSE	URI	Thu, Jan 28, 2010	8.34	8.44	8.18	8.33
3045	NYSE	URI	Wed, Jan 27, 2010	8.49	8.51	8.26	8.34
3044	NYSE	URI	Tue, Jan 26, 2010	8.59	8.77	8.43	8.50
3043	NYSE	URI	Mon, Jan 25, 2010	8.56	8.75	8.36	8.62
3042	NYSE	URI	Fri, Jan 22, 2010	8.73	8.87	8.45	8.49
3041	NYSE	URI	Thu, Jan 21, 2010	9.28	9.28	8.73	8.80
3040	NYSE	URI	Wed, Jan 20, 2010	9.20	9.28	9.00	9.25
3039	NYSE	URI	Tue, Jan 19, 2010	9.19	9.33	9.10	9.28
3038	NYSE	URI	Fri, Jan 15, 2010	9.03	9.15	8.91	9.14
3037	NYSE	URI	Thu, Jan 14, 2010	8.97	9.00	8.87	8.98
3036	NYSE	URI	Wed, Jan 13, 2010	9.16	9.21	8.85	8.96
3035	NYSE	URI	Tue, Jan 12, 2010	9.30	9.32	8.97	9.14
3034	NYSE	URI	Mon, Jan 11, 2010	9.61	9.65	9.29	9.30
3033	NYSE	URI	Fri, Jan 8, 2010	9.78	9.85	9.52	9.58
3032	NYSE	URI	Thu, Jan 7, 2010	9.87	9.98	9.73	9.80
3031	NYSE	URI	Wed, Jan 6, 2010	9.90	9.97	9.69	9.93
3030	NYSE	URI	Tue, Jan 5, 2010	10.04	10.04	9.80	9.93
3029	NYSE	URI	Mon, Jan 4, 2010	9.92	10.13	9.79	10.04
3028	NYSE	URI	Thu, Dec 31, 2009	9.99	10.09	9.77	9.81
3027	NYSE	URI	Wed, Dec 30, 2009	9.92	10.05	9.73	9.99
3026	NYSE	URI	Tue, Dec 29, 2009	10.15	10.21	10.03	10.06
3025	NYSE	URI	Mon, Dec 28, 2009	10.32	10.37	10.02	10.14
3024	NYSE	URI	Thu, Dec 24, 2009	10.19	10.32	10.13	10.26
3023	NYSE	URI	Wed, Dec 23, 2009	10.15	10.29	9.96	10.23
3022	NYSE	URI	Tue, Dec 22, 2009	10.06	10.23	10.01	10.19
3021	NYSE	URI	Mon, Dec 21, 2009	9.94	10.04	9.82	10.00
3020	NYSE	URI	Fri, Dec 18, 2009	9.83	9.83	9.54	9.78
3019	NYSE	URI	Thu, Dec 17, 2009	9.82	9.99	9.57	9.68
3018	NYSE	URI	Wed, Dec 16, 2009	10.11	10.18	9.84	9.99
3017	NYSE	URI	Tue, Dec 15, 2009	9.90	10.16	9.86	9.95
3016	NYSE	URI	Mon, Dec 14, 2009	9.99	10.20	9.80	9.97
3015	NYSE	URI	Fri, Dec 11, 2009	9.86	10.11	9.83	10.02
3014	NYSE	URI	Thu, Dec 10, 2009	9.88	9.98	9.62	9.74
3013	NYSE	URI	Wed, Dec 9, 2009	9.81	9.84	9.33	9.80
3012	NYSE	URI	Tue, Dec 8, 2009	9.81	9.94	9.59	9.80
3011	NYSE	URI	Mon, Dec 7, 2009	9.52	10.04	9.49	9.97
3010	NYSE	URI	Fri, Dec 4, 2009	9.67	9.80	9.32	9.49
3009	NYSE	URI	Thu, Dec 3, 2009	9.42	9.75	9.29	9.40
3008	NYSE	URI	Wed, Dec 2, 2009	9.21	9.60	9.21	9.33
3007	NYSE	URI	Tue, Dec 1, 2009	9.35	9.48	9.12	9.23
3006	NYSE	URI	Mon, Nov 30, 2009	9.15	9.28	8.90	9.22
3005	NYSE	URI	Fri, Nov 27, 2009	9.29	9.48	9.05	9.19
3004	NYSE	URI	Wed, Nov 25, 2009	9.13	9.67	9.12	9.60
3003	NYSE	URI	Tue, Nov 24, 2009	9.49	9.50	8.85	9.08
3002	NYSE	URI	Mon, Nov 23, 2009	9.70	9.87	9.45	9.52
3001	NYSE	URI	Fri, Nov 20, 2009	9.44	9.77	9.08	9.64
3000	NYSE	URI	Thu, Nov 19, 2009	9.58	9.65	9.26	9.54
2999	NYSE	URI	Wed, Nov 18, 2009	9.40	9.79	9.25	9.59
2998	NYSE	URI	Tue, Nov 17, 2009	9.30	9.48	9.10	9.35
2997	NYSE	URI	Mon, Nov 16, 2009	9.57	9.73	9.20	9.30
2996	NYSE	URI	Fri, Nov 13, 2009	8.76	9.02	8.66	8.92
2995	NYSE	URI	Thu, Nov 12, 2009	8.68	8.83	8.61	8.69
2994	NYSE	URI	Wed, Nov 11, 2009	8.80	8.89	8.62	8.71
2993	NYSE	URI	Tue, Nov 10, 2009	8.99	9.26	8.76	8.89
2992	NYSE	URI	Mon, Nov 9, 2009	9.80	10.08	9.72	9.87
2991	NYSE	URI	Fri, Nov 6, 2009	9.53	9.85	9.47	9.70
2990	NYSE	URI	Thu, Nov 5, 2009	9.35	9.78	9.29	9.77
2989	NYSE	URI	Wed, Nov 4, 2009	9.54	9.65	9.26	9.27
2988	NYSE	URI	Tue, Nov 3, 2009	9.07	9.44	9.04	9.42
2987	NYSE	URI	Mon, Nov 2, 2009	9.53	9.64	8.95	9.12
2986	NYSE	URI	Fri, Oct 30, 2009	9.93	10.06	9.49	9.49
2985	NYSE	URI	Thu, Oct 29, 2009	9.34	10.29	9.25	9.89
2984	NYSE	URI	Wed, Oct 28, 2009	10.00	10.00	9.16	9.19
2983	NYSE	URI	Tue, Oct 27, 2009	10.00	10.15	9.79	9.97
2982	NYSE	URI	Mon, Oct 26, 2009	10.65	11.04	9.94	10.03
2981	NYSE	URI	Fri, Oct 23, 2009	11.07	11.14	10.45	10.56
2980	NYSE	URI	Thu, Oct 22, 2009	10.98	11.13	10.59	11.03
2979	NYSE	URI	Wed, Oct 21, 2009	10.92	11.53	10.92	10.96
2978	NYSE	URI	Tue, Oct 20, 2009	10.89	11.14	10.53	10.93
2977	NYSE	URI	Mon, Oct 19, 2009	10.99	11.10	10.82	10.90
2976	NYSE	URI	Fri, Oct 16, 2009	10.72	10.93	10.22	10.82
2975	NYSE	URI	Thu, Oct 15, 2009	10.75	10.95	10.53	10.83
2974	NYSE	URI	Wed, Oct 14, 2009	10.40	10.92	10.24	10.90
2973	NYSE	URI	Tue, Oct 13, 2009	10.17	10.35	9.79	10.23
2972	NYSE	URI	Mon, Oct 12, 2009	9.92	10.35	9.92	10.16
2971	NYSE	URI	Fri, Oct 9, 2009	9.86	10.00	9.75	9.94
2970	NYSE	URI	Thu, Oct 8, 2009	9.55	10.07	9.50	9.84
2969	NYSE	URI	Wed, Oct 7, 2009	9.73	9.80	9.41	9.46
2968	NYSE	URI	Tue, Oct 6, 2009	9.70	10.10	9.59	9.80
2967	NYSE	URI	Mon, Oct 5, 2009	9.50	9.75	9.39	9.61
2966	NYSE	URI	Fri, Oct 2, 2009	9.65	9.73	9.11	9.45
2965	NYSE	URI	Thu, Oct 1, 2009	10.23	10.27	9.68	9.73
2964	NYSE	URI	Wed, Sep 30, 2009	10.80	10.85	10.06	10.30
2963	NYSE	URI	Tue, Sep 29, 2009	10.48	10.89	10.44	10.76
2962	NYSE	URI	Mon, Sep 28, 2009	10.12	10.69	9.97	10.54
2961	NYSE	URI	Fri, Sep 25, 2009	10.40	10.49	9.79	10.08
2960	NYSE	URI	Thu, Sep 24, 2009	10.86	11.01	10.39	10.48
2959	NYSE	URI	Wed, Sep 23, 2009	11.04	11.15	10.81	10.85
2958	NYSE	URI	Tue, Sep 22, 2009	10.91	11.16	10.76	11.02
2957	NYSE	URI	Mon, Sep 21, 2009	10.80	10.82	10.50	10.78
2956	NYSE	URI	Fri, Sep 18, 2009	11.01	11.04	10.70	10.93
2955	NYSE	URI	Thu, Sep 17, 2009	10.95	11.15	10.71	10.94
2954	NYSE	URI	Wed, Sep 16, 2009	10.63	11.32	10.57	10.96
2953	NYSE	URI	Tue, Sep 15, 2009	10.78	10.90	10.23	10.56
2952	NYSE	URI	Mon, Sep 14, 2009	10.08	10.82	9.90	10.81
2951	NYSE	URI	Fri, Sep 11, 2009	9.91	10.16	9.88	10.16
2950	NYSE	URI	Thu, Sep 10, 2009	10.11	10.16	9.63	9.89
2949	NYSE	URI	Wed, Sep 9, 2009	9.78	10.20	9.72	10.12
2948	NYSE	URI	Tue, Sep 8, 2009	9.42	9.83	9.35	9.78
2947	NYSE	URI	Fri, Sep 4, 2009	9.26	9.37	9.08	9.32
2946	NYSE	URI	Thu, Sep 3, 2009	9.26	9.29	8.88	9.28
2945	NYSE	URI	Wed, Sep 2, 2009	9.10	9.26	8.73	9.21
2944	NYSE	URI	Tue, Sep 1, 2009	9.10	9.35	8.90	9.16
2943	NYSE	URI	Mon, Aug 31, 2009	9.20	9.31	8.97	9.19
2942	NYSE	URI	Fri, Aug 28, 2009	9.42	9.45	9.11	9.32
2941	NYSE	URI	Thu, Aug 27, 2009	9.34	9.35	8.90	9.27
2940	NYSE	URI	Wed, Aug 26, 2009	9.22	9.36	8.98	9.32
2939	NYSE	URI	Tue, Aug 25, 2009	9.16	9.34	9.03	9.31
2938	NYSE	URI	Mon, Aug 24, 2009	8.75	9.32	8.70	9.05
2937	NYSE	URI	Fri, Aug 21, 2009	8.76	9.07	8.64	8.76
2936	NYSE	URI	Thu, Aug 20, 2009	8.35	8.66	8.24	8.64
2935	NYSE	URI	Wed, Aug 19, 2009	8.01	8.38	7.93	8.32
2934	NYSE	URI	Tue, Aug 18, 2009	7.94	8.35	7.81	8.14
2933	NYSE	URI	Mon, Aug 17, 2009	7.97	8.00	7.80	7.91
2932	NYSE	URI	Fri, Aug 14, 2009	8.45	8.45	8.08	8.19
2931	NYSE	URI	Thu, Aug 13, 2009	8.27	8.55	8.17	8.47
2930	NYSE	URI	Wed, Aug 12, 2009	7.92	8.40	7.80	8.22
2929	NYSE	URI	Tue, Aug 11, 2009	8.24	8.24	7.98	7.98
2928	NYSE	URI	Mon, Aug 10, 2009	8.26	8.38	8.10	8.23
2927	NYSE	URI	Fri, Aug 7, 2009	8.00	8.43	7.98	8.35
2926	NYSE	URI	Thu, Aug 6, 2009	7.96	7.96	7.66	7.82
2925	NYSE	URI	Wed, Aug 5, 2009	7.95	7.96	7.67	7.84
2924	NYSE	URI	Tue, Aug 4, 2009	7.58	7.96	7.52	7.93
2923	NYSE	URI	Mon, Aug 3, 2009	7.58	7.71	7.32	7.66
2922	NYSE	URI	Fri, Jul 31, 2009	7.19	7.70	7.16	7.47
2921	NYSE	URI	Thu, Jul 30, 2009	6.74	7.48	6.61	7.12
2920	NYSE	URI	Wed, Jul 29, 2009	6.70	6.83	6.61	6.68
2919	NYSE	URI	Tue, Jul 28, 2009	6.77	6.88	6.56	6.74
2918	NYSE	URI	Mon, Jul 27, 2009	6.88	6.90	6.45	6.82
2917	NYSE	URI	Fri, Jul 24, 2009	6.65	6.90	6.48	6.87
2916	NYSE	URI	Thu, Jul 23, 2009	6.44	6.77	6.36	6.65
2915	NYSE	URI	Wed, Jul 22, 2009	6.34	6.50	6.19	6.35
2914	NYSE	URI	Tue, Jul 21, 2009	6.50	6.55	6.18	6.38
2913	NYSE	URI	Mon, Jul 20, 2009	6.08	6.55	6.06	6.47
2912	NYSE	URI	Fri, Jul 17, 2009	6.13	6.18	5.94	6.02
2911	NYSE	URI	Thu, Jul 16, 2009	5.96	6.20	5.95	6.15
2910	NYSE	URI	Wed, Jul 15, 2009	5.81	6.13	5.81	6.00
2909	NYSE	URI	Tue, Jul 14, 2009	5.55	5.89	5.55	5.72
2908	NYSE	URI	Mon, Jul 13, 2009	5.45	5.59	5.19	5.56
2907	NYSE	URI	Fri, Jul 10, 2009	5.28	5.51	5.27	5.40
2906	NYSE	URI	Thu, Jul 9, 2009	5.37	5.48	5.27	5.34
2905	NYSE	URI	Wed, Jul 8, 2009	5.50	5.60	5.25	5.34
2904	NYSE	URI	Tue, Jul 7, 2009	5.72	5.77	5.46	5.47
2903	NYSE	URI	Mon, Jul 6, 2009	5.98	6.12	5.58	5.74
2902	NYSE	URI	Thu, Jul 2, 2009	6.17	6.25	6.00	6.03
2901	NYSE	URI	Wed, Jul 1, 2009	6.57	6.69	6.25	6.30
2900	NYSE	URI	Tue, Jun 30, 2009	6.52	6.73	6.39	6.49
2899	NYSE	URI	Mon, Jun 29, 2009	6.60	6.65	6.17	6.49
2898	NYSE	URI	Fri, Jun 26, 2009	6.27	6.88	6.06	6.61
2897	NYSE	URI	Thu, Jun 25, 2009	6.05	6.31	5.89	6.30
2896	NYSE	URI	Wed, Jun 24, 2009	5.79	6.22	5.79	6.01
2895	NYSE	URI	Tue, Jun 23, 2009	5.88	6.12	5.70	5.75
2894	NYSE	URI	Mon, Jun 22, 2009	6.10	6.14	5.77	5.83
2893	NYSE	URI	Fri, Jun 19, 2009	6.37	6.42	6.13	6.15
2892	NYSE	URI	Thu, Jun 18, 2009	6.40	6.49	6.11	6.24
2891	NYSE	URI	Wed, Jun 17, 2009	6.28	6.57	6.19	6.40
2890	NYSE	URI	Tue, Jun 16, 2009	6.39	6.66	5.94	6.23
2889	NYSE	URI	Mon, Jun 15, 2009	6.74	6.76	6.26	6.31
2888	NYSE	URI	Fri, Jun 12, 2009	6.73	6.88	6.68	6.80
2887	NYSE	URI	Thu, Jun 11, 2009	6.67	6.85	6.57	6.80
2886	NYSE	URI	Wed, Jun 10, 2009	6.90	6.90	6.49	6.67
2885	NYSE	URI	Tue, Jun 9, 2009	6.60	6.89	6.51	6.82
2884	NYSE	URI	Mon, Jun 8, 2009	6.47	6.69	6.17	6.60
2883	NYSE	URI	Fri, Jun 5, 2009	6.00	6.56	5.95	6.42
2882	NYSE	URI	Thu, Jun 4, 2009	5.44	6.00	5.41	5.89
2881	NYSE	URI	Wed, Jun 3, 2009	5.24	5.58	4.96	5.43
2880	NYSE	URI	Tue, Jun 2, 2009	5.30	5.60	5.19	5.34
2879	NYSE	URI	Mon, Jun 1, 2009	4.82	5.30	4.82	5.15
2878	NYSE	URI	Fri, May 29, 2009	4.72	4.90	4.70	4.75
2877	NYSE	URI	Thu, May 28, 2009	4.89	4.94	4.68	4.70
2876	NYSE	URI	Wed, May 27, 2009	4.95	5.13	4.81	4.83
2875	NYSE	URI	Tue, May 26, 2009	4.98	5.11	4.85	4.96
2874	NYSE	URI	Fri, May 22, 2009	5.10	5.15	4.96	4.98
2873	NYSE	URI	Thu, May 21, 2009	5.19	5.25	5.00	5.09
2872	NYSE	URI	Wed, May 20, 2009	5.13	5.37	5.10	5.23
2871	NYSE	URI	Tue, May 19, 2009	5.29	5.35	5.01	5.05
2870	NYSE	URI	Mon, May 18, 2009	5.20	5.28	5.02	5.23
2869	NYSE	URI	Fri, May 15, 2009	4.99	5.28	4.96	5.14
2868	NYSE	URI	Thu, May 14, 2009	5.05	5.16	4.83	4.98
2867	NYSE	URI	Wed, May 13, 2009	5.54	5.56	5.00	5.01
2866	NYSE	URI	Tue, May 12, 2009	5.89	5.96	5.48	5.62
2865	NYSE	URI	Mon, May 11, 2009	6.04	6.15	5.75	5.84
2864	NYSE	URI	Fri, May 8, 2009	5.81	6.21	5.73	6.21
2863	NYSE	URI	Thu, May 7, 2009	6.15	6.23	5.58	5.65
2862	NYSE	URI	Wed, May 6, 2009	6.09	6.14	5.83	6.01
2861	NYSE	URI	Tue, May 5, 2009	6.14	6.25	5.86	5.92
2860	NYSE	URI	Mon, May 4, 2009	5.97	6.07	5.74	6.04
2859	NYSE	URI	Fri, May 1, 2009	6.02	6.17	5.75	5.79
2858	NYSE	URI	Thu, Apr 30, 2009	5.98	6.24	5.70	6.06
2857	NYSE	URI	Wed, Apr 29, 2009	6.12	6.59	6.00	6.42
2856	NYSE	URI	Tue, Apr 28, 2009	5.94	6.27	5.81	6.11
2855	NYSE	URI	Mon, Apr 27, 2009	6.02	6.14	5.88	6.01
2854	NYSE	URI	Fri, Apr 24, 2009	5.75	6.24	5.69	6.07
2853	NYSE	URI	Thu, Apr 23, 2009	5.70	5.82	5.52	5.71
2852	NYSE	URI	Wed, Apr 22, 2009	5.09	5.64	5.02	5.57
2851	NYSE	URI	Tue, Apr 21, 2009	4.97	5.29	4.93	5.15
2850	NYSE	URI	Mon, Apr 20, 2009	5.34	5.34	4.84	5.00
2849	NYSE	URI	Fri, Apr 17, 2009	5.20	5.54	5.20	5.47
2848	NYSE	URI	Thu, Apr 16, 2009	5.05	5.27	4.96	5.18
2847	NYSE	URI	Wed, Apr 15, 2009	5.02	5.14	4.84	4.98
2846	NYSE	URI	Tue, Apr 14, 2009	4.87	5.39	4.78	5.05
2845	NYSE	URI	Mon, Apr 13, 2009	4.59	4.95	4.46	4.90
2844	NYSE	URI	Thu, Apr 9, 2009	4.58	4.68	4.25	4.68
2843	NYSE	URI	Wed, Apr 8, 2009	4.06	4.37	4.06	4.19
2842	NYSE	URI	Tue, Apr 7, 2009	4.29	4.33	4.06	4.06
2841	NYSE	URI	Mon, Apr 6, 2009	4.62	4.62	4.31	4.36
2840	NYSE	URI	Fri, Apr 3, 2009	4.70	4.70	4.36	4.59
2839	NYSE	URI	Thu, Apr 2, 2009	4.41	4.90	4.37	4.67
2838	NYSE	URI	Wed, Apr 1, 2009	4.12	4.40	3.99	4.29
2837	NYSE	URI	Tue, Mar 31, 2009	4.28	4.35	4.05	4.21
2836	NYSE	URI	Mon, Mar 30, 2009	4.60	4.60	4.15	4.19
2835	NYSE	URI	Fri, Mar 27, 2009	4.12	5.31	4.05	4.70
2834	NYSE	URI	Thu, Mar 26, 2009	3.80	4.18	3.65	4.18
2833	NYSE	URI	Wed, Mar 25, 2009	3.77	3.99	3.52	3.73
2832	NYSE	URI	Tue, Mar 24, 2009	3.93	3.98	3.76	3.76
2831	NYSE	URI	Mon, Mar 23, 2009	3.72	4.12	3.72	4.11
2830	NYSE	URI	Fri, Mar 20, 2009	4.00	4.04	3.65	3.72
2829	NYSE	URI	Thu, Mar 19, 2009	4.00	4.10	3.97	4.02
2828	NYSE	URI	Wed, Mar 18, 2009	3.69	4.01	3.69	3.94
2827	NYSE	URI	Tue, Mar 17, 2009	3.50	3.75	3.39	3.70
2826	NYSE	URI	Mon, Mar 16, 2009	3.51	3.63	3.43	3.49
2825	NYSE	URI	Fri, Mar 13, 2009	3.55	3.59	3.16	3.44
2824	NYSE	URI	Thu, Mar 12, 2009	3.18	3.53	2.97	3.52
2823	NYSE	URI	Wed, Mar 11, 2009	3.25	3.30	3.12	3.20
2822	NYSE	URI	Tue, Mar 10, 2009	3.06	3.65	3.06	3.29
2821	NYSE	URI	Mon, Mar 9, 2009	3.17	3.33	2.98	3.03
2820	NYSE	URI	Fri, Mar 6, 2009	3.16	3.32	2.52	3.16
2819	NYSE	URI	Thu, Mar 5, 2009	3.16	3.45	3.05	3.20
2818	NYSE	URI	Wed, Mar 4, 2009	3.50	3.68	3.07	3.24
2817	NYSE	URI	Tue, Mar 3, 2009	3.86	3.93	3.33	3.49
2816	NYSE	URI	Mon, Mar 2, 2009	3.95	3.98	3.76	3.78
2815	NYSE	URI	Fri, Feb 27, 2009	4.10	4.25	3.81	4.05
2814	NYSE	URI	Thu, Feb 26, 2009	4.73	4.73	3.89	4.19
2813	NYSE	URI	Wed, Feb 25, 2009	4.50	4.70	4.01	4.19
2812	NYSE	URI	Tue, Feb 24, 2009	4.45	4.67	4.45	4.52
2811	NYSE	URI	Mon, Feb 23, 2009	4.65	4.65	4.33	4.38
2810	NYSE	URI	Fri, Feb 20, 2009	4.61	4.78	4.44	4.70
2809	NYSE	URI	Thu, Feb 19, 2009	5.21	5.21	4.70	4.71
2808	NYSE	URI	Wed, Feb 18, 2009	4.97	5.05	4.71	5.02
2807	NYSE	URI	Tue, Feb 17, 2009	5.12	5.18	4.86	4.86
2806	NYSE	URI	Fri, Feb 13, 2009	5.49	5.50	5.25	5.26
2805	NYSE	URI	Thu, Feb 12, 2009	5.40	5.60	5.23	5.54
2804	NYSE	URI	Wed, Feb 11, 2009	5.74	5.74	5.32	5.42
2803	NYSE	URI	Tue, Feb 10, 2009	5.67	5.79	5.08	5.13
2802	NYSE	URI	Mon, Feb 9, 2009	5.86	5.88	5.65	5.71
2801	NYSE	URI	Fri, Feb 6, 2009	5.55	5.92	5.53	5.90
2800	NYSE	URI	Thu, Feb 5, 2009	5.36	5.62	5.27	5.52
2799	NYSE	URI	Wed, Feb 4, 2009	5.45	5.64	5.38	5.41
2798	NYSE	URI	Tue, Feb 3, 2009	5.18	5.52	5.06	5.43
2797	NYSE	URI	Mon, Feb 2, 2009	5.48	5.48	5.18	5.28
2796	NYSE	URI	Fri, Jan 30, 2009	5.93	6.19	5.48	5.58
2795	NYSE	URI	Thu, Jan 29, 2009	6.40	6.40	5.86	5.93
2794	NYSE	URI	Wed, Jan 28, 2009	6.10	6.53	5.95	6.48
2793	NYSE	URI	Tue, Jan 27, 2009	5.86	6.10	5.77	6.02
2792	NYSE	URI	Mon, Jan 26, 2009	5.77	6.20	5.67	5.87
2791	NYSE	URI	Fri, Jan 23, 2009	5.60	5.94	5.22	5.74
2790	NYSE	URI	Thu, Jan 22, 2009	5.94	6.10	5.66	5.76
2789	NYSE	URI	Wed, Jan 21, 2009	5.74	6.10	5.65	6.07
2788	NYSE	URI	Tue, Jan 20, 2009	6.33	6.34	5.64	5.70
2787	NYSE	URI	Fri, Jan 16, 2009	6.65	6.76	6.00	6.41
2786	NYSE	URI	Thu, Jan 15, 2009	6.55	6.68	6.14	6.59
2785	NYSE	URI	Wed, Jan 14, 2009	7.11	7.11	6.51	6.55
2784	NYSE	URI	Tue, Jan 13, 2009	7.30	7.43	6.99	7.09
2783	NYSE	URI	Mon, Jan 12, 2009	8.07	8.22	7.25	7.40
2782	NYSE	URI	Fri, Jan 9, 2009	8.65	8.67	8.01	8.01
2781	NYSE	URI	Thu, Jan 8, 2009	8.68	8.68	8.35	8.63
2780	NYSE	URI	Wed, Jan 7, 2009	9.08	9.17	8.30	8.71
2779	NYSE	URI	Tue, Jan 6, 2009	8.70	9.49	8.61	9.47
2778	NYSE	URI	Mon, Jan 5, 2009	8.91	9.02	8.47	8.71
2777	NYSE	URI	Fri, Jan 2, 2009	9.25	9.50	8.93	8.98
2776	NYSE	URI	Wed, Dec 31, 2008	8.77	9.25	8.59	9.12
2775	NYSE	URI	Tue, Dec 30, 2008	7.92	8.80	7.92	8.72
2774	NYSE	URI	Mon, Dec 29, 2008	8.32	8.33	7.80	7.98
2773	NYSE	URI	Fri, Dec 26, 2008	8.23	8.48	8.09	8.40
2772	NYSE	URI	Wed, Dec 24, 2008	8.08	8.47	7.88	8.11
2771	NYSE	URI	Tue, Dec 23, 2008	8.26	8.47	7.88	8.00
2770	NYSE	URI	Mon, Dec 22, 2008	7.81	8.40	7.67	7.76
2769	NYSE	URI	Fri, Dec 19, 2008	8.52	9.09	8.20	8.38
2768	NYSE	URI	Thu, Dec 18, 2008	7.85	8.41	7.85	8.36
2767	NYSE	URI	Wed, Dec 17, 2008	7.01	8.19	6.73	7.96
2766	NYSE	URI	Tue, Dec 16, 2008	6.20	7.04	6.20	7.04
2765	NYSE	URI	Mon, Dec 15, 2008	7.09	7.10	6.15	6.34
2764	NYSE	URI	Fri, Dec 12, 2008	6.60	7.05	6.54	6.98
2763	NYSE	URI	Thu, Dec 11, 2008	6.95	7.29	6.70	6.81
2762	NYSE	URI	Wed, Dec 10, 2008	7.15	7.59	6.83	7.00
2761	NYSE	URI	Tue, Dec 9, 2008	6.92	7.59	6.80	7.05
2760	NYSE	URI	Mon, Dec 8, 2008	6.70	7.24	6.64	6.98
2759	NYSE	URI	Fri, Dec 5, 2008	6.00	6.34	5.69	6.34
2758	NYSE	URI	Thu, Dec 4, 2008	7.10	7.22	5.39	6.09
2757	NYSE	URI	Wed, Dec 3, 2008	6.75	7.17	5.88	7.17
2756	NYSE	URI	Tue, Dec 2, 2008	6.62	7.50	6.41	6.84
2755	NYSE	URI	Mon, Dec 1, 2008	7.87	7.89	6.40	6.42
2754	NYSE	URI	Fri, Nov 28, 2008	7.51	8.12	7.50	8.07
2753	NYSE	URI	Wed, Nov 26, 2008	6.70	7.77	6.26	7.74
2752	NYSE	URI	Tue, Nov 25, 2008	5.61	6.71	5.53	6.67
2751	NYSE	URI	Mon, Nov 24, 2008	4.76	5.63	4.75	5.53
2750	NYSE	URI	Fri, Nov 21, 2008	4.64	4.92	4.32	4.76
2749	NYSE	URI	Thu, Nov 20, 2008	4.91	5.11	4.39	4.40
2748	NYSE	URI	Wed, Nov 19, 2008	5.56	5.84	4.94	4.94
2747	NYSE	URI	Tue, Nov 18, 2008	5.90	5.90	5.23	5.57
2746	NYSE	URI	Mon, Nov 17, 2008	6.22	6.41	5.84	5.90
2745	NYSE	URI	Fri, Nov 14, 2008	6.58	6.73	6.26	6.26
2744	NYSE	URI	Thu, Nov 13, 2008	6.60	6.66	6.27	6.66
2743	NYSE	URI	Wed, Nov 12, 2008	7.06	7.13	6.42	6.54
2742	NYSE	URI	Tue, Nov 11, 2008	7.76	7.85	7.01	7.20
2741	NYSE	URI	Mon, Nov 10, 2008	8.44	8.48	7.52	7.85
2740	NYSE	URI	Fri, Nov 7, 2008	8.57	8.87	7.75	8.25
2739	NYSE	URI	Thu, Nov 6, 2008	9.23	9.50	8.59	8.63
2738	NYSE	URI	Wed, Nov 5, 2008	10.24	10.24	9.56	9.56
2737	NYSE	URI	Tue, Nov 4, 2008	10.51	10.54	9.95	10.39
2736	NYSE	URI	Mon, Nov 3, 2008	10.27	10.69	10.13	10.34
2735	NYSE	URI	Fri, Oct 31, 2008	9.81	10.31	9.70	10.25
2734	NYSE	URI	Thu, Oct 30, 2008	9.33	9.95	9.32	9.84
2733	NYSE	URI	Wed, Oct 29, 2008	8.15	9.57	7.73	9.10
2732	NYSE	URI	Tue, Oct 28, 2008	7.54	8.25	7.31	8.21
2731	NYSE	URI	Mon, Oct 27, 2008	7.65	8.29	7.48	7.49
2730	NYSE	URI	Fri, Oct 24, 2008	7.47	8.34	6.24	7.99
2729	NYSE	URI	Thu, Oct 23, 2008	8.12	8.70	7.75	8.00
2728	NYSE	URI	Wed, Oct 22, 2008	9.37	9.65	8.28	8.42
2727	NYSE	URI	Tue, Oct 21, 2008	10.12	10.15	9.54	9.55
2726	NYSE	URI	Mon, Oct 20, 2008	10.19	10.49	9.91	10.22
2725	NYSE	URI	Fri, Oct 17, 2008	10.68	10.68	9.80	9.99
2724	NYSE	URI	Thu, Oct 16, 2008	9.82	11.02	9.26	10.17
2723	NYSE	URI	Wed, Oct 15, 2008	11.55	11.83	9.77	9.83
2722	NYSE	URI	Tue, Oct 14, 2008	11.84	12.11	11.16	11.61
2721	NYSE	URI	Mon, Oct 13, 2008	10.56	11.51	10.12	11.51
2720	NYSE	URI	Fri, Oct 10, 2008	10.73	10.92	9.33	10.02
2719	NYSE	URI	Thu, Oct 9, 2008	10.86	11.68	10.59	11.12
2718	NYSE	URI	Wed, Oct 8, 2008	10.84	11.25	10.44	10.96
2717	NYSE	URI	Tue, Oct 7, 2008	12.15	12.21	11.09	11.09
2716	NYSE	URI	Mon, Oct 6, 2008	12.48	12.48	10.89	12.01
2715	NYSE	URI	Fri, Oct 3, 2008	13.53	13.83	12.75	12.78
2714	NYSE	URI	Thu, Oct 2, 2008	13.88	14.17	13.00	13.42
2713	NYSE	URI	Wed, Oct 1, 2008	15.23	15.52	13.77	13.89
2712	NYSE	URI	Tue, Sep 30, 2008	15.58	16.33	13.79	15.24
2711	NYSE	URI	Mon, Sep 29, 2008	15.84	16.32	14.01	15.65
2710	NYSE	URI	Fri, Sep 26, 2008	14.60	15.48	14.34	14.98
2709	NYSE	URI	Thu, Sep 25, 2008	14.96	15.06	14.65	14.77
2708	NYSE	URI	Wed, Sep 24, 2008	16.07	16.75	14.62	14.79
2707	NYSE	URI	Tue, Sep 23, 2008	16.00	16.46	15.26	15.84
2706	NYSE	URI	Mon, Sep 22, 2008	17.30	17.50	16.23	16.23
2705	NYSE	URI	Fri, Sep 19, 2008	16.56	18.50	16.25	17.55
2704	NYSE	URI	Thu, Sep 18, 2008	15.41	20.00	14.57	20.00
2703	NYSE	URI	Wed, Sep 17, 2008	16.00	16.05	15.12	15.32
2702	NYSE	URI	Tue, Sep 16, 2008	15.85	16.46	15.68	16.18
2701	NYSE	URI	Mon, Sep 15, 2008	15.40	15.90	15.39	15.81
2700	NYSE	URI	Fri, Sep 12, 2008	16.08	16.50	15.91	16.20
2699	NYSE	URI	Thu, Sep 11, 2008	16.72	16.72	15.85	16.20
2698	NYSE	URI	Wed, Sep 10, 2008	16.18	16.78	16.01	16.63
2697	NYSE	URI	Tue, Sep 9, 2008	16.17	17.03	16.17	16.30
2696	NYSE	URI	Mon, Sep 8, 2008	16.09	16.50	15.93	16.38
2695	NYSE	URI	Fri, Sep 5, 2008	15.99	16.15	15.66	15.92
2694	NYSE	URI	Thu, Sep 4, 2008	16.29	16.35	15.84	16.02
2693	NYSE	URI	Wed, Sep 3, 2008	16.51	16.75	16.27	16.35
2692	NYSE	URI	Tue, Sep 2, 2008	16.53	16.67	16.22	16.41
2691	NYSE	URI	Fri, Aug 29, 2008	16.25	16.51	16.02	16.19
2690	NYSE	URI	Thu, Aug 28, 2008	16.32	16.39	15.98	16.32
2689	NYSE	URI	Wed, Aug 27, 2008	15.70	16.29	15.70	16.22
2688	NYSE	URI	Tue, Aug 26, 2008	16.04	16.15	15.70	15.93
2687	NYSE	URI	Mon, Aug 25, 2008	16.09	16.18	15.76	16.06
2686	NYSE	URI	Fri, Aug 22, 2008	16.05	16.75	15.95	16.26
2685	NYSE	URI	Thu, Aug 21, 2008	15.48	16.03	15.36	16.02
2684	NYSE	URI	Wed, Aug 20, 2008	15.33	15.42	15.08	15.27
2683	NYSE	URI	Tue, Aug 19, 2008	15.66	15.91	15.29	15.43
2682	NYSE	URI	Mon, Aug 18, 2008	16.18	16.18	15.67	15.75
2681	NYSE	URI	Fri, Aug 15, 2008	16.50	16.71	15.93	16.03
2680	NYSE	URI	Thu, Aug 14, 2008	16.31	16.79	16.21	16.50
2679	NYSE	URI	Wed, Aug 13, 2008	16.45	16.57	16.01	16.37
2678	NYSE	URI	Tue, Aug 12, 2008	16.57	16.83	16.33	16.37
2677	NYSE	URI	Mon, Aug 11, 2008	16.38	16.67	16.01	16.57
2676	NYSE	URI	Fri, Aug 8, 2008	15.81	16.42	15.74	16.36
2675	NYSE	URI	Thu, Aug 7, 2008	16.41	16.41	15.59	15.88
2674	NYSE	URI	Wed, Aug 6, 2008	16.62	16.75	16.06	16.55
2673	NYSE	URI	Tue, Aug 5, 2008	16.60	16.75	16.00	16.63
2672	NYSE	URI	Mon, Aug 4, 2008	16.41	16.45	15.67	16.09
2671	NYSE	URI	Fri, Aug 1, 2008	16.54	17.24	15.98	16.21
2670	NYSE	URI	Thu, Jul 31, 2008	15.95	16.33	15.25	16.18
2669	NYSE	URI	Wed, Jul 30, 2008	17.24	17.85	15.51	16.00
2668	NYSE	URI	Tue, Jul 29, 2008	17.94	18.00	17.05	17.13
2667	NYSE	URI	Mon, Jul 28, 2008	17.27	17.80	16.92	17.80
2666	NYSE	URI	Fri, Jul 25, 2008	17.03	18.01	17.03	17.32
2665	NYSE	URI	Thu, Jul 24, 2008	18.17	18.35	17.14	17.14
2664	NYSE	URI	Wed, Jul 23, 2008	17.89	18.70	17.67	18.20
2663	NYSE	URI	Tue, Jul 22, 2008	17.03	17.55	16.90	17.50
2662	NYSE	URI	Mon, Jul 21, 2008	17.15	17.15	16.73	17.02
2661	NYSE	URI	Fri, Jul 18, 2008	17.05	17.23	16.75	16.83
2660	NYSE	URI	Thu, Jul 17, 2008	16.80	17.75	16.61	16.89
2659	NYSE	URI	Wed, Jul 16, 2008	22.59	22.59	18.85	18.89
2658	NYSE	URI	Tue, Jul 15, 2008	19.25	20.00	18.50	19.12
2657	NYSE	URI	Mon, Jul 14, 2008	19.46	19.63	18.90	18.95
2656	NYSE	URI	Fri, Jul 11, 2008	19.10	19.63	18.81	19.28
2655	NYSE	URI	Thu, Jul 10, 2008	19.85	20.01	19.29	19.59
2654	NYSE	URI	Wed, Jul 9, 2008	19.99	20.14	19.42	20.04
2653	NYSE	URI	Tue, Jul 8, 2008	19.18	19.89	19.12	19.85
2652	NYSE	URI	Mon, Jul 7, 2008	19.09	19.35	18.80	19.19
2651	NYSE	URI	Thu, Jul 3, 2008	19.09	19.72	18.50	18.95
2650	NYSE	URI	Wed, Jul 2, 2008	19.41	19.55	18.84	19.03
2649	NYSE	URI	Tue, Jul 1, 2008	20.59	20.59	18.65	19.13
2648	NYSE	URI	Mon, Jun 30, 2008	19.98	20.16	19.55	19.61
2647	NYSE	URI	Fri, Jun 27, 2008	19.23	20.08	18.89	19.96
2646	NYSE	URI	Thu, Jun 26, 2008	21.00	21.08	19.29	19.51
2645	NYSE	URI	Wed, Jun 25, 2008	21.45	21.47	21.12	21.13
2644	NYSE	URI	Tue, Jun 24, 2008	21.27	21.50	21.09	21.41
2643	NYSE	URI	Mon, Jun 23, 2008	21.73	21.87	21.18	21.28
2642	NYSE	URI	Fri, Jun 20, 2008	21.82	21.82	21.29	21.59
2641	NYSE	URI	Thu, Jun 19, 2008	21.73	21.94	21.50	21.82
2640	NYSE	URI	Wed, Jun 18, 2008	21.77	21.94	21.60	21.71
2639	NYSE	URI	Tue, Jun 17, 2008	22.16	22.20	21.75	21.83
2638	NYSE	URI	Mon, Jun 16, 2008	21.80	22.05	21.61	22.02
2637	NYSE	URI	Fri, Jun 13, 2008	21.60	21.87	21.60	21.80
2636	NYSE	URI	Thu, Jun 12, 2008	21.63	21.88	21.20	21.45
2635	NYSE	URI	Wed, Jun 11, 2008	21.90	22.26	21.53	21.59
2634	NYSE	URI	Tue, Jun 10, 2008	22.62	22.74	21.59	22.09
2633	NYSE	URI	Mon, Jun 9, 2008	19.54	19.71	19.38	19.50
2632	NYSE	URI	Fri, Jun 6, 2008	19.96	20.20	19.60	19.60
2631	NYSE	URI	Thu, Jun 5, 2008	19.85	20.09	19.39	20.07
2630	NYSE	URI	Wed, Jun 4, 2008	20.43	20.90	20.16	20.36
2629	NYSE	URI	Tue, Jun 3, 2008	20.54	20.63	20.22	20.47
2628	NYSE	URI	Mon, Jun 2, 2008	20.67	20.89	20.28	20.50
2627	NYSE	URI	Fri, May 30, 2008	20.41	20.69	20.24	20.59
2626	NYSE	URI	Thu, May 29, 2008	20.69	20.94	20.35	20.42
2625	NYSE	URI	Wed, May 28, 2008	20.18	20.70	20.17	20.66
2624	NYSE	URI	Tue, May 27, 2008	20.06	20.36	19.98	20.22
2623	NYSE	URI	Fri, May 23, 2008	20.14	20.25	20.02	20.12
2622	NYSE	URI	Thu, May 22, 2008	20.10	20.44	20.00	20.31
2621	NYSE	URI	Wed, May 21, 2008	20.13	20.30	20.05	20.10
2620	NYSE	URI	Tue, May 20, 2008	20.53	20.60	19.95	20.09
2619	NYSE	URI	Mon, May 19, 2008	20.78	20.95	20.40	20.64
2618	NYSE	URI	Fri, May 16, 2008	20.51	20.79	20.50	20.69
2617	NYSE	URI	Thu, May 15, 2008	19.96	20.52	19.70	20.52
2616	NYSE	URI	Wed, May 14, 2008	20.15	20.18	19.85	19.89
2615	NYSE	URI	Tue, May 13, 2008	19.84	20.10	19.80	20.09
2614	NYSE	URI	Mon, May 12, 2008	19.54	19.98	19.51	19.96
2613	NYSE	URI	Fri, May 9, 2008	19.59	19.69	19.44	19.55
2612	NYSE	URI	Thu, May 8, 2008	19.56	20.08	19.45	19.69
2611	NYSE	URI	Wed, May 7, 2008	19.39	19.59	19.34	19.56
2610	NYSE	URI	Tue, May 6, 2008	19.12	19.64	19.08	19.38
2609	NYSE	URI	Mon, May 5, 2008	19.30	19.50	18.98	19.21
2608	NYSE	URI	Fri, May 2, 2008	19.21	19.43	19.06	19.33
2607	NYSE	URI	Thu, May 1, 2008	18.96	19.22	18.96	19.16
2606	NYSE	URI	Wed, Apr 30, 2008	17.88	19.47	17.87	18.84
2605	NYSE	URI	Tue, Apr 29, 2008	18.95	19.17	18.78	19.01
2604	NYSE	URI	Mon, Apr 28, 2008	19.01	19.26	18.96	19.01
2603	NYSE	URI	Fri, Apr 25, 2008	19.07	19.32	18.84	19.04
2602	NYSE	URI	Thu, Apr 24, 2008	18.89	19.27	18.76	18.99
2601	NYSE	URI	Wed, Apr 23, 2008	18.67	19.00	18.67	18.83
2600	NYSE	URI	Tue, Apr 22, 2008	18.94	19.05	18.51	18.66
2599	NYSE	URI	Mon, Apr 21, 2008	18.59	19.15	18.59	19.00
2598	NYSE	URI	Fri, Apr 18, 2008	18.69	18.88	18.56	18.74
2597	NYSE	URI	Thu, Apr 17, 2008	18.30	18.85	18.15	18.38
2596	NYSE	URI	Wed, Apr 16, 2008	18.20	18.38	17.97	18.35
2595	NYSE	URI	Tue, Apr 15, 2008	17.91	18.37	17.87	18.20
2594	NYSE	URI	Mon, Apr 14, 2008	18.62	18.62	17.53	17.76
2593	NYSE	URI	Fri, Apr 11, 2008	18.78	18.88	18.40	18.62
2592	NYSE	URI	Thu, Apr 10, 2008	18.69	19.01	18.69	18.94
2591	NYSE	URI	Wed, Apr 9, 2008	19.66	19.68	18.57	18.66
2590	NYSE	URI	Tue, Apr 8, 2008	19.37	19.59	19.05	19.55
2589	NYSE	URI	Mon, Apr 7, 2008	19.32	19.61	19.04	19.49
2588	NYSE	URI	Fri, Apr 4, 2008	19.36	19.80	18.90	19.00
2587	NYSE	URI	Thu, Apr 3, 2008	19.26	19.66	19.11	19.46
2586	NYSE	URI	Wed, Apr 2, 2008	18.95	19.57	18.84	19.35
2585	NYSE	URI	Tue, Apr 1, 2008	19.03	19.41	18.84	18.84
2584	NYSE	URI	Mon, Mar 31, 2008	18.51	19.07	18.34	18.84
2583	NYSE	URI	Fri, Mar 28, 2008	18.57	18.86	18.26	18.41
2582	NYSE	URI	Thu, Mar 27, 2008	18.97	19.17	18.46	18.52
2581	NYSE	URI	Wed, Mar 26, 2008	19.48	19.70	18.65	19.01
2580	NYSE	URI	Tue, Mar 25, 2008	18.97	19.62	18.97	19.52
2579	NYSE	URI	Mon, Mar 24, 2008	18.24	19.21	18.24	18.96
2578	NYSE	URI	Thu, Mar 20, 2008	17.59	18.36	17.45	18.24
2577	NYSE	URI	Wed, Mar 19, 2008	17.64	17.98	17.60	17.61
2576	NYSE	URI	Tue, Mar 18, 2008	17.33	17.88	17.20	17.61
2575	NYSE	URI	Mon, Mar 17, 2008	17.99	18.19	17.45	17.71
2574	NYSE	URI	Fri, Mar 14, 2008	19.40	19.43	18.04	18.37
2573	NYSE	URI	Thu, Mar 13, 2008	18.57	19.38	18.43	19.20
2572	NYSE	URI	Wed, Mar 12, 2008	18.89	19.24	18.70	18.93
2571	NYSE	URI	Tue, Mar 11, 2008	18.99	19.13	18.42	18.89
2570	NYSE	URI	Mon, Mar 10, 2008	18.89	19.11	18.40	18.58
2569	NYSE	URI	Fri, Mar 7, 2008	18.65	19.23	18.58	18.90
2568	NYSE	URI	Thu, Mar 6, 2008	19.00	19.29	18.60	18.70
2567	NYSE	URI	Wed, Mar 5, 2008	19.98	19.98	19.01	19.17
2566	NYSE	URI	Tue, Mar 4, 2008	19.43	19.75	19.05	19.59
2565	NYSE	URI	Mon, Mar 3, 2008	20.13	20.17	19.40	19.65
2564	NYSE	URI	Fri, Feb 29, 2008	20.01	20.50	19.36	20.10
2563	NYSE	URI	Thu, Feb 28, 2008	19.16	19.23	18.55	18.97
2562	NYSE	URI	Wed, Feb 27, 2008	19.31	19.74	19.22	19.36
2561	NYSE	URI	Tue, Feb 26, 2008	19.24	19.62	19.10	19.40
2560	NYSE	URI	Mon, Feb 25, 2008	18.86	19.29	18.78	19.27
2559	NYSE	URI	Fri, Feb 22, 2008	18.91	18.95	18.44	18.88
2558	NYSE	URI	Thu, Feb 21, 2008	19.03	19.29	18.80	18.86
2557	NYSE	URI	Wed, Feb 20, 2008	18.88	19.22	18.75	18.95
2556	NYSE	URI	Tue, Feb 19, 2008	18.90	19.17	18.81	19.05
2555	NYSE	URI	Fri, Feb 15, 2008	18.67	18.99	18.53	18.84
2554	NYSE	URI	Thu, Feb 14, 2008	18.65	19.10	18.45	18.81
2553	NYSE	URI	Wed, Feb 13, 2008	18.49	18.67	18.30	18.61
2552	NYSE	URI	Tue, Feb 12, 2008	18.43	18.72	18.15	18.31
2551	NYSE	URI	Mon, Feb 11, 2008	18.17	18.45	17.70	18.30
2550	NYSE	URI	Fri, Feb 8, 2008	17.80	18.35	17.67	18.18
2549	NYSE	URI	Thu, Feb 7, 2008	17.65	18.13	17.43	17.91
2548	NYSE	URI	Wed, Feb 6, 2008	18.33	18.38	17.60	17.90
2547	NYSE	URI	Tue, Feb 5, 2008	18.22	19.04	18.06	18.26
2546	NYSE	URI	Mon, Feb 4, 2008	18.94	19.00	18.35	18.35
2545	NYSE	URI	Fri, Feb 1, 2008	18.39	19.24	18.15	19.05
2544	NYSE	URI	Thu, Jan 31, 2008	17.80	18.50	17.33	18.24
2543	NYSE	URI	Wed, Jan 30, 2008	17.04	17.95	17.01	17.40
2542	NYSE	URI	Tue, Jan 29, 2008	17.40	17.45	16.92	17.25
2541	NYSE	URI	Mon, Jan 28, 2008	16.82	17.35	16.43	17.35
2540	NYSE	URI	Fri, Jan 25, 2008	17.21	17.45	16.53	16.86
2539	NYSE	URI	Thu, Jan 24, 2008	16.67	17.15	16.15	17.15
2538	NYSE	URI	Wed, Jan 23, 2008	15.60	16.75	15.60	16.64
2537	NYSE	URI	Tue, Jan 22, 2008	15.35	16.30	14.83	15.88
2536	NYSE	URI	Fri, Jan 18, 2008	16.15	16.60	15.70	16.02
2535	NYSE	URI	Thu, Jan 17, 2008	17.09	17.11	15.81	16.03
2534	NYSE	URI	Wed, Jan 16, 2008	17.02	17.35	16.58	17.05
2533	NYSE	URI	Tue, Jan 15, 2008	17.43	17.78	16.87	17.12
2532	NYSE	URI	Mon, Jan 14, 2008	17.28	17.76	16.83	17.59
2531	NYSE	URI	Fri, Jan 11, 2008	17.96	18.07	16.79	17.20
2530	NYSE	URI	Thu, Jan 10, 2008	15.46	16.75	15.44	16.57
2529	NYSE	URI	Wed, Jan 9, 2008	15.87	15.87	15.12	15.54
2528	NYSE	URI	Tue, Jan 8, 2008	16.51	16.69	15.64	15.70
2527	NYSE	URI	Mon, Jan 7, 2008	17.45	17.68	16.26	16.42
2526	NYSE	URI	Fri, Jan 4, 2008	18.05	18.11	17.28	17.34
2525	NYSE	URI	Thu, Jan 3, 2008	18.34	18.65	18.01	18.26
2524	NYSE	URI	Wed, Jan 2, 2008	18.33	18.92	17.71	17.77
2523	NYSE	URI	Mon, Dec 31, 2007	18.47	18.63	18.00	18.36
2522	NYSE	URI	Fri, Dec 28, 2007	18.55	18.75	18.28	18.47
2521	NYSE	URI	Thu, Dec 27, 2007	19.15	19.23	18.40	18.53
2520	NYSE	URI	Wed, Dec 26, 2007	18.75	19.19	18.12	19.05
2519	NYSE	URI	Mon, Dec 24, 2007	17.95	19.00	17.85	18.70
2518	NYSE	URI	Fri, Dec 21, 2007	21.95	21.95	17.32	17.91
2517	NYSE	URI	Thu, Dec 20, 2007	22.37	22.48	21.36	21.60
2516	NYSE	URI	Wed, Dec 19, 2007	22.96	23.03	21.54	22.25
2515	NYSE	URI	Tue, Dec 18, 2007	22.99	24.21	22.63	23.05
2514	NYSE	URI	Mon, Dec 17, 2007	25.11	25.25	24.05	24.25
2513	NYSE	URI	Fri, Dec 14, 2007	21.16	23.55	21.15	23.55
2512	NYSE	URI	Thu, Dec 13, 2007	22.52	22.55	20.67	21.16
2511	NYSE	URI	Wed, Dec 12, 2007	23.94	24.33	22.30	22.55
2510	NYSE	URI	Tue, Dec 11, 2007	24.16	24.26	23.39	23.43
2509	NYSE	URI	Mon, Dec 10, 2007	23.96	25.49	23.76	24.23
2508	NYSE	URI	Fri, Dec 7, 2007	23.67	24.37	23.67	23.94
2507	NYSE	URI	Thu, Dec 6, 2007	23.29	23.89	23.23	23.77
2506	NYSE	URI	Wed, Dec 5, 2007	23.15	23.58	23.14	23.37
2505	NYSE	URI	Tue, Dec 4, 2007	23.12	23.29	22.60	23.02
2504	NYSE	URI	Mon, Dec 3, 2007	23.37	23.37	22.67	23.22
2503	NYSE	URI	Fri, Nov 30, 2007	22.38	23.44	22.35	23.27
2502	NYSE	URI	Thu, Nov 29, 2007	21.59	22.52	21.20	22.24
2501	NYSE	URI	Wed, Nov 28, 2007	20.87	21.58	20.87	21.50
2500	NYSE	URI	Tue, Nov 27, 2007	21.26	21.55	20.76	20.87
2499	NYSE	URI	Mon, Nov 26, 2007	22.28	22.94	21.12	21.20
2498	NYSE	URI	Fri, Nov 23, 2007	22.47	22.49	22.00	22.24
2497	NYSE	URI	Wed, Nov 21, 2007	21.75	23.40	21.30	22.47
2496	NYSE	URI	Tue, Nov 20, 2007	22.95	22.95	21.81	22.03
2495	NYSE	URI	Mon, Nov 19, 2007	23.23	23.32	22.25	22.50
2494	NYSE	URI	Fri, Nov 16, 2007	23.25	23.48	22.33	23.37
2493	NYSE	URI	Thu, Nov 15, 2007	23.85	25.13	22.41	22.91
2492	NYSE	URI	Wed, Nov 14, 2007	34.37	34.37	21.91	23.50
2491	NYSE	URI	Tue, Nov 13, 2007	34.22	34.30	33.67	34.01
2490	NYSE	URI	Mon, Nov 12, 2007	34.18	34.25	34.16	34.18
2489	NYSE	URI	Fri, Nov 9, 2007	33.96	34.20	33.94	34.17
2488	NYSE	URI	Thu, Nov 8, 2007	34.25	34.33	34.09	34.17
2487	NYSE	URI	Wed, Nov 7, 2007	34.26	34.31	34.05	34.16
2486	NYSE	URI	Tue, Nov 6, 2007	34.26	34.34	34.25	34.31
2485	NYSE	URI	Mon, Nov 5, 2007	34.24	34.29	34.22	34.23
2484	NYSE	URI	Fri, Nov 2, 2007	34.29	34.29	34.23	34.24
2483	NYSE	URI	Thu, Nov 1, 2007	34.29	34.30	34.23	34.25
2482	NYSE	URI	Wed, Oct 31, 2007	34.15	34.30	34.15	34.19
2481	NYSE	URI	Tue, Oct 30, 2007	33.86	34.07	33.82	33.93
2480	NYSE	URI	Mon, Oct 29, 2007	33.94	34.10	33.82	33.86
2479	NYSE	URI	Fri, Oct 26, 2007	34.14	34.14	33.77	33.77
2478	NYSE	URI	Thu, Oct 25, 2007	34.00	34.05	33.72	33.93
2477	NYSE	URI	Wed, Oct 24, 2007	33.78	34.00	33.73	33.99
2476	NYSE	URI	Tue, Oct 23, 2007	34.00	34.00	33.75	33.83
2475	NYSE	URI	Mon, Oct 22, 2007	33.64	33.89	33.64	33.81
2474	NYSE	URI	Fri, Oct 19, 2007	33.62	33.75	33.30	33.66
2473	NYSE	URI	Thu, Oct 18, 2007	33.75	33.87	33.60	33.61
2472	NYSE	URI	Wed, Oct 17, 2007	34.03	34.03	33.70	33.89
2471	NYSE	URI	Tue, Oct 16, 2007	33.80	34.07	33.80	33.94
2470	NYSE	URI	Mon, Oct 15, 2007	33.85	33.87	33.70	33.82
2469	NYSE	URI	Fri, Oct 12, 2007	33.75	33.80	33.66	33.78
2468	NYSE	URI	Thu, Oct 11, 2007	33.78	33.92	33.75	33.75
2467	NYSE	URI	Wed, Oct 10, 2007	33.35	33.79	33.30	33.75
2466	NYSE	URI	Tue, Oct 9, 2007	33.34	33.36	33.11	33.36
2465	NYSE	URI	Mon, Oct 8, 2007	33.37	33.38	32.98	33.10
2464	NYSE	URI	Fri, Oct 5, 2007	33.11	33.48	33.05	33.24
2463	NYSE	URI	Thu, Oct 4, 2007	31.70	33.24	31.70	32.95
2462	NYSE	URI	Wed, Oct 3, 2007	31.70	31.93	31.27	31.35
2461	NYSE	URI	Tue, Oct 2, 2007	31.95	32.04	31.46	31.81
2460	NYSE	URI	Mon, Oct 1, 2007	32.25	32.25	31.50	31.84
2459	NYSE	URI	Fri, Sep 28, 2007	31.85	32.59	31.85	32.17
2458	NYSE	URI	Thu, Sep 27, 2007	30.80	31.75	30.69	31.75
2457	NYSE	URI	Wed, Sep 26, 2007	30.84	31.06	30.61	30.69
2456	NYSE	URI	Tue, Sep 25, 2007	30.85	30.96	30.44	30.80
2455	NYSE	URI	Mon, Sep 24, 2007	31.50	31.50	30.82	30.88
2454	NYSE	URI	Fri, Sep 21, 2007	32.40	32.60	31.44	31.45
2453	NYSE	URI	Thu, Sep 20, 2007	31.90	32.60	31.74	32.42
2452	NYSE	URI	Wed, Sep 19, 2007	31.25	32.09	31.15	31.72
2451	NYSE	URI	Tue, Sep 18, 2007	31.10	31.40	31.00	31.19
2450	NYSE	URI	Mon, Sep 17, 2007	30.80	31.37	30.80	30.95
2449	NYSE	URI	Fri, Sep 14, 2007	31.05	31.53	30.79	30.91
2448	NYSE	URI	Thu, Sep 13, 2007	32.06	32.07	31.13	31.21
2447	NYSE	URI	Wed, Sep 12, 2007	32.48	32.50	31.86	31.95
2446	NYSE	URI	Tue, Sep 11, 2007	32.72	32.72	32.30	32.51
2445	NYSE	URI	Mon, Sep 10, 2007	32.75	32.75	32.40	32.51
2444	NYSE	URI	Fri, Sep 7, 2007	32.30	32.55	32.30	32.50
2443	NYSE	URI	Thu, Sep 6, 2007	32.55	32.72	32.48	32.62
2442	NYSE	URI	Wed, Sep 5, 2007	32.35	32.55	32.27	32.44
2441	NYSE	URI	Tue, Sep 4, 2007	32.25	32.69	32.02	32.56
2440	NYSE	URI	Fri, Aug 31, 2007	32.60	32.86	32.37	32.60
2439	NYSE	URI	Thu, Aug 30, 2007	32.20	32.43	32.20	32.32
2438	NYSE	URI	Wed, Aug 29, 2007	32.29	32.33	32.15	32.33
2437	NYSE	URI	Tue, Aug 28, 2007	32.18	32.48	32.00	32.04
2436	NYSE	URI	Mon, Aug 27, 2007	32.64	32.81	32.14	32.23
2435	NYSE	URI	Fri, Aug 24, 2007	32.35	32.76	32.25	32.65
2434	NYSE	URI	Thu, Aug 23, 2007	32.32	32.40	32.05	32.29
2433	NYSE	URI	Wed, Aug 22, 2007	32.30	32.51	32.14	32.29
2432	NYSE	URI	Tue, Aug 21, 2007	30.97	32.42	30.78	32.20
2431	NYSE	URI	Mon, Aug 20, 2007	30.51	31.00	30.20	30.97
2430	NYSE	URI	Fri, Aug 17, 2007	30.09	31.05	29.75	30.50
2429	NYSE	URI	Thu, Aug 16, 2007	30.15	30.35	29.07	30.10
2428	NYSE	URI	Wed, Aug 15, 2007	30.41	30.75	29.97	30.40
2427	NYSE	URI	Tue, Aug 14, 2007	31.03	31.16	30.31	30.50
2426	NYSE	URI	Mon, Aug 13, 2007	31.47	31.79	31.00	31.09
2425	NYSE	URI	Fri, Aug 10, 2007	30.80	31.38	28.55	31.16
2424	NYSE	URI	Thu, Aug 9, 2007	31.53	32.48	30.95	31.10
2423	NYSE	URI	Wed, Aug 8, 2007	31.70	32.10	31.60	31.74
2422	NYSE	URI	Tue, Aug 7, 2007	31.16	32.02	30.68	31.58
2421	NYSE	URI	Mon, Aug 6, 2007	31.70	31.90	30.74	31.03
2420	NYSE	URI	Fri, Aug 3, 2007	31.67	31.96	31.40	31.59
2419	NYSE	URI	Thu, Aug 2, 2007	31.50	31.95	31.40	31.87
2418	NYSE	URI	Wed, Aug 1, 2007	31.98	32.40	31.77	31.80
2417	NYSE	URI	Tue, Jul 31, 2007	32.49	32.65	31.92	32.14
2416	NYSE	URI	Mon, Jul 30, 2007	32.30	32.66	32.20	32.38
2415	NYSE	URI	Fri, Jul 27, 2007	32.00	32.76	31.58	32.25
2414	NYSE	URI	Thu, Jul 26, 2007	32.10	32.50	31.28	32.12
2413	NYSE	URI	Wed, Jul 25, 2007	32.42	32.60	32.03	32.50
2412	NYSE	URI	Tue, Jul 24, 2007	32.86	32.93	32.26	32.42
2411	NYSE	URI	Mon, Jul 23, 2007	33.15	33.18	32.74	32.98
2410	NYSE	URI	Fri, Jul 20, 2007	33.33	33.40	32.07	32.37
2409	NYSE	URI	Thu, Jul 19, 2007	34.15	34.36	33.40	33.52
2408	NYSE	URI	Wed, Jul 18, 2007	34.21	34.32	33.66	33.90
2407	NYSE	URI	Tue, Jul 17, 2007	34.17	34.59	33.78	34.30
2406	NYSE	URI	Mon, Jul 16, 2007	34.51	34.51	34.00	34.18
2405	NYSE	URI	Fri, Jul 13, 2007	33.90	34.98	33.75	34.63
2404	NYSE	URI	Thu, Jul 12, 2007	33.25	34.74	33.20	34.07
2403	NYSE	URI	Wed, Jul 11, 2007	33.07	33.35	32.53	32.89
2402	NYSE	URI	Tue, Jul 10, 2007	33.85	33.86	32.92	32.98
2401	NYSE	URI	Mon, Jul 9, 2007	33.40	34.51	33.20	34.02
2400	NYSE	URI	Fri, Jul 6, 2007	32.98	33.39	32.61	33.35
2399	NYSE	URI	Thu, Jul 5, 2007	33.00	33.10	32.41	32.90
2398	NYSE	URI	Tue, Jul 3, 2007	33.04	33.10	32.91	33.03
2397	NYSE	URI	Mon, Jul 2, 2007	32.61	33.13	32.51	33.00
2396	NYSE	URI	Fri, Jun 29, 2007	32.60	32.81	32.30	32.54
2395	NYSE	URI	Thu, Jun 28, 2007	32.20	33.14	32.20	32.47
2394	NYSE	URI	Wed, Jun 27, 2007	31.70	32.23	31.35	32.18
2393	NYSE	URI	Tue, Jun 26, 2007	32.35	32.35	31.57	31.96
2392	NYSE	URI	Mon, Jun 25, 2007	32.72	32.99	32.13	32.18
2391	NYSE	URI	Fri, Jun 22, 2007	32.90	33.49	32.69	32.74
2390	NYSE	URI	Thu, Jun 21, 2007	33.14	33.15	32.63	32.95
2389	NYSE	URI	Wed, Jun 20, 2007	33.87	34.03	33.23	33.29
2388	NYSE	URI	Tue, Jun 19, 2007	33.85	34.04	33.85	33.86
2387	NYSE	URI	Mon, Jun 18, 2007	33.30	33.74	33.26	33.74
2386	NYSE	URI	Fri, Jun 15, 2007	33.47	33.76	33.21	33.28
2385	NYSE	URI	Thu, Jun 14, 2007	33.37	33.62	33.21	33.22
2384	NYSE	URI	Wed, Jun 13, 2007	33.11	33.50	32.92	33.40
2383	NYSE	URI	Tue, Jun 12, 2007	33.22	33.41	33.02	33.08
2382	NYSE	URI	Mon, Jun 11, 2007	33.37	33.60	33.19	33.36
2381	NYSE	URI	Fri, Jun 8, 2007	32.72	33.35	32.60	33.32
2380	NYSE	URI	Thu, Jun 7, 2007	32.95	33.94	32.88	32.88
2379	NYSE	URI	Wed, Jun 6, 2007	33.70	33.85	33.47	33.61
2378	NYSE	URI	Tue, Jun 5, 2007	33.85	34.09	33.73	33.77
2377	NYSE	URI	Mon, Jun 4, 2007	34.00	34.13	33.70	34.02
2376	NYSE	URI	Fri, Jun 1, 2007	33.71	34.07	33.70	34.00
2375	NYSE	URI	Thu, May 31, 2007	33.55	33.75	33.32	33.55
2374	NYSE	URI	Wed, May 30, 2007	33.26	33.58	33.08	33.49
2373	NYSE	URI	Tue, May 29, 2007	33.65	33.99	33.21	33.36
2372	NYSE	URI	Fri, May 25, 2007	33.02	33.89	33.02	33.75
2371	NYSE	URI	Thu, May 24, 2007	33.80	33.81	32.65	32.85
2370	NYSE	URI	Wed, May 23, 2007	34.56	34.97	33.80	33.88
2369	NYSE	URI	Tue, May 22, 2007	34.70	34.84	34.40	34.46
2368	NYSE	URI	Mon, May 21, 2007	34.56	34.90	34.42	34.70
2367	NYSE	URI	Fri, May 18, 2007	34.42	34.74	34.14	34.64
2366	NYSE	URI	Thu, May 17, 2007	34.55	34.78	34.30	34.37
2365	NYSE	URI	Wed, May 16, 2007	34.20	34.45	33.90	34.43
2364	NYSE	URI	Tue, May 15, 2007	34.50	35.08	34.03	34.15
2363	NYSE	URI	Mon, May 14, 2007	34.52	35.56	34.18	34.50
2362	NYSE	URI	Fri, May 11, 2007	34.38	34.63	33.85	34.58
2361	NYSE	URI	Thu, May 10, 2007	33.83	33.99	33.55	33.85
2360	NYSE	URI	Wed, May 9, 2007	33.85	34.05	33.66	33.93
2359	NYSE	URI	Tue, May 8, 2007	33.48	34.08	33.37	34.00
2358	NYSE	URI	Mon, May 7, 2007	33.80	33.80	33.16	33.48
2357	NYSE	URI	Fri, May 4, 2007	34.01	34.05	33.38	33.70
2356	NYSE	URI	Thu, May 3, 2007	33.85	34.45	33.51	33.85
2355	NYSE	URI	Wed, May 2, 2007	33.50	34.13	33.46	33.53
2354	NYSE	URI	Tue, May 1, 2007	33.50	33.72	32.92	33.42
2353	NYSE	URI	Mon, Apr 30, 2007	33.60	33.93	33.48	33.50
2352	NYSE	URI	Fri, Apr 27, 2007	33.46	33.99	33.40	33.64
2351	NYSE	URI	Thu, Apr 26, 2007	32.70	33.84	32.59	33.51
2350	NYSE	URI	Wed, Apr 25, 2007	32.77	32.99	32.51	32.73
2349	NYSE	URI	Tue, Apr 24, 2007	32.44	32.57	32.03	32.52
2348	NYSE	URI	Mon, Apr 23, 2007	32.32	32.65	32.09	32.46
2347	NYSE	URI	Fri, Apr 20, 2007	32.43	32.68	31.93	32.25
2346	NYSE	URI	Thu, Apr 19, 2007	32.28	32.55	31.94	32.18
2345	NYSE	URI	Wed, Apr 18, 2007	32.41	32.60	32.14	32.47
2344	NYSE	URI	Tue, Apr 17, 2007	32.07	32.51	31.69	32.41
2343	NYSE	URI	Mon, Apr 16, 2007	31.19	32.03	31.18	31.87
2342	NYSE	URI	Fri, Apr 13, 2007	31.45	31.48	30.89	31.16
2341	NYSE	URI	Thu, Apr 12, 2007	31.32	32.04	31.16	31.42
2340	NYSE	URI	Wed, Apr 11, 2007	32.12	32.13	31.07	31.31
2339	NYSE	URI	Tue, Apr 10, 2007	32.95	33.40	30.96	32.36
2338	NYSE	URI	Mon, Apr 9, 2007	27.89	27.98	27.50	27.55
2337	NYSE	URI	Thu, Apr 5, 2007	27.77	28.00	27.71	27.80
2336	NYSE	URI	Wed, Apr 4, 2007	27.79	27.79	27.51	27.76
2335	NYSE	URI	Tue, Apr 3, 2007	27.45	27.80	27.41	27.74
2334	NYSE	URI	Mon, Apr 2, 2007	27.48	27.60	27.23	27.35
2333	NYSE	URI	Fri, Mar 30, 2007	27.50	27.65	27.39	27.50
2332	NYSE	URI	Thu, Mar 29, 2007	27.91	28.00	27.34	27.43
2331	NYSE	URI	Wed, Mar 28, 2007	27.91	27.97	27.73	27.80
2330	NYSE	URI	Tue, Mar 27, 2007	28.02	28.02	27.83	27.95
2329	NYSE	URI	Mon, Mar 26, 2007	28.83	28.83	27.86	28.01
2328	NYSE	URI	Fri, Mar 23, 2007	28.00	28.05	27.77	27.99
2327	NYSE	URI	Thu, Mar 22, 2007	28.01	28.20	27.83	27.94
2326	NYSE	URI	Wed, Mar 21, 2007	27.12	28.09	27.05	28.01
2325	NYSE	URI	Tue, Mar 20, 2007	27.09	27.28	26.96	27.12
2324	NYSE	URI	Mon, Mar 19, 2007	27.28	27.52	26.98	27.09
2323	NYSE	URI	Fri, Mar 16, 2007	27.43	27.63	27.02	27.07
2322	NYSE	URI	Thu, Mar 15, 2007	26.90	27.56	26.90	27.43
2321	NYSE	URI	Wed, Mar 14, 2007	27.00	27.20	26.35	26.88
2320	NYSE	URI	Tue, Mar 13, 2007	27.87	27.87	26.77	26.93
2319	NYSE	URI	Mon, Mar 12, 2007	28.09	28.19	27.58	27.99
2318	NYSE	URI	Fri, Mar 9, 2007	28.54	28.54	27.95	28.10
2317	NYSE	URI	Thu, Mar 8, 2007	28.30	28.88	28.12	28.34
2316	NYSE	URI	Wed, Mar 7, 2007	27.31	28.40	27.14	28.21
2315	NYSE	URI	Tue, Mar 6, 2007	26.95	27.54	26.80	27.31
2314	NYSE	URI	Mon, Mar 5, 2007	27.30	27.40	26.71	26.73
2313	NYSE	URI	Fri, Mar 2, 2007	27.98	27.98	27.51	27.53
2312	NYSE	URI	Thu, Mar 1, 2007	28.45	28.45	27.57	27.98
2311	NYSE	URI	Wed, Feb 28, 2007	28.70	28.96	28.41	28.56
2310	NYSE	URI	Tue, Feb 27, 2007	28.51	29.28	28.01	28.71
2309	NYSE	URI	Mon, Feb 26, 2007	29.00	29.19	28.76	28.90
2308	NYSE	URI	Fri, Feb 23, 2007	28.91	29.02	28.47	29.00
2307	NYSE	URI	Thu, Feb 22, 2007	29.07	29.23	28.71	28.99
2306	NYSE	URI	Wed, Feb 21, 2007	29.10	29.35	28.93	29.05
2305	NYSE	URI	Tue, Feb 20, 2007	29.20	29.32	28.98	29.19
2304	NYSE	URI	Fri, Feb 16, 2007	29.58	29.63	28.97	29.30
2303	NYSE	URI	Thu, Feb 15, 2007	28.79	29.68	28.79	29.56
2302	NYSE	URI	Wed, Feb 14, 2007	28.48	28.80	28.35	28.74
2301	NYSE	URI	Tue, Feb 13, 2007	28.40	28.76	28.32	28.40
2300	NYSE	URI	Mon, Feb 12, 2007	27.85	28.36	27.70	28.26
2299	NYSE	URI	Fri, Feb 9, 2007	28.14	28.36	27.67	27.79
2298	NYSE	URI	Thu, Feb 8, 2007	28.86	28.88	28.04	28.13
2297	NYSE	URI	Wed, Feb 7, 2007	28.38	28.83	28.28	28.81
2296	NYSE	URI	Tue, Feb 6, 2007	27.57	28.71	27.54	28.38
2295	NYSE	URI	Mon, Feb 5, 2007	27.76	27.76	27.39	27.47
2294	NYSE	URI	Fri, Feb 2, 2007	27.08	27.77	27.02	27.75
2293	NYSE	URI	Thu, Feb 1, 2007	25.81	27.23	25.75	27.07
2292	NYSE	URI	Wed, Jan 31, 2007	25.01	25.77	24.84	25.75
2291	NYSE	URI	Tue, Jan 30, 2007	24.98	25.01	24.82	24.96
2290	NYSE	URI	Mon, Jan 29, 2007	24.97	25.31	24.79	24.84
2289	NYSE	URI	Fri, Jan 26, 2007	25.19	25.38	24.65	24.93
2288	NYSE	URI	Thu, Jan 25, 2007	25.85	25.86	24.90	25.06
2287	NYSE	URI	Wed, Jan 24, 2007	25.71	26.45	25.60	25.95
2286	NYSE	URI	Tue, Jan 23, 2007	25.23	26.15	25.18	25.70
2285	NYSE	URI	Mon, Jan 22, 2007	25.26	25.36	25.15	25.19
2284	NYSE	URI	Fri, Jan 19, 2007	24.97	25.27	24.81	25.26
2283	NYSE	URI	Thu, Jan 18, 2007	25.12	25.20	24.92	24.94
2282	NYSE	URI	Wed, Jan 17, 2007	25.19	25.35	25.05	25.10
2281	NYSE	URI	Tue, Jan 16, 2007	25.33	25.36	25.08	25.09
2280	NYSE	URI	Fri, Jan 12, 2007	25.38	25.39	25.06	25.26
2279	NYSE	URI	Thu, Jan 11, 2007	25.26	25.53	25.25	25.31
2278	NYSE	URI	Wed, Jan 10, 2007	24.86	25.23	24.57	25.16
2277	NYSE	URI	Tue, Jan 9, 2007	24.81	25.09	24.70	24.96
2276	NYSE	URI	Mon, Jan 8, 2007	25.03	25.03	24.69	24.81
2275	NYSE	URI	Fri, Jan 5, 2007	25.41	25.41	24.90	25.03
2274	NYSE	URI	Thu, Jan 4, 2007	25.79	25.91	25.45	25.46
2273	NYSE	URI	Wed, Jan 3, 2007	25.60	26.14	25.54	25.89
2272	NYSE	URI	Fri, Dec 29, 2006	25.79	25.93	25.32	25.43
2271	NYSE	URI	Thu, Dec 28, 2006	25.76	26.03	25.73	25.79
2270	NYSE	URI	Wed, Dec 27, 2006	25.39	25.77	25.34	25.77
2269	NYSE	URI	Tue, Dec 26, 2006	25.36	25.41	25.13	25.37
2268	NYSE	URI	Fri, Dec 22, 2006	25.61	25.61	25.18	25.35
2267	NYSE	URI	Thu, Dec 21, 2006	25.79	25.89	25.55	25.61
2266	NYSE	URI	Wed, Dec 20, 2006	24.90	25.94	24.85	25.81
2265	NYSE	URI	Tue, Dec 19, 2006	24.92	24.97	24.66	24.89
2264	NYSE	URI	Mon, Dec 18, 2006	25.00	25.30	24.91	25.17
2263	NYSE	URI	Fri, Dec 15, 2006	25.51	25.60	24.94	24.97
2262	NYSE	URI	Thu, Dec 14, 2006	25.40	25.63	24.80	25.46
2261	NYSE	URI	Wed, Dec 13, 2006	26.10	26.18	25.96	26.04
2260	NYSE	URI	Tue, Dec 12, 2006	26.15	26.25	25.78	25.90
2259	NYSE	URI	Mon, Dec 11, 2006	26.35	26.36	25.81	26.22
2258	NYSE	URI	Fri, Dec 8, 2006	26.22	26.58	26.10	26.35
2257	NYSE	URI	Thu, Dec 7, 2006	26.05	26.29	25.81	26.27
2256	NYSE	URI	Wed, Dec 6, 2006	25.61	26.16	25.37	25.92
2255	NYSE	URI	Tue, Dec 5, 2006	25.20	25.61	25.08	25.52
2254	NYSE	URI	Mon, Dec 4, 2006	25.00	25.18	24.86	25.12
2253	NYSE	URI	Fri, Dec 1, 2006	25.17	25.32	24.58	24.93
2252	NYSE	URI	Thu, Nov 30, 2006	24.86	25.10	24.56	25.06
2251	NYSE	URI	Wed, Nov 29, 2006	24.62	24.85	24.52	24.80
2250	NYSE	URI	Tue, Nov 28, 2006	24.36	24.49	24.05	24.42
2249	NYSE	URI	Mon, Nov 27, 2006	24.80	25.06	24.28	24.36
2248	NYSE	URI	Fri, Nov 24, 2006	24.75	24.84	24.60	24.80
2247	NYSE	URI	Wed, Nov 22, 2006	24.78	24.85	24.61	24.79
2246	NYSE	URI	Tue, Nov 21, 2006	24.92	24.98	24.72	24.84
2245	NYSE	URI	Mon, Nov 20, 2006	24.78	24.87	24.50	24.83
2244	NYSE	URI	Fri, Nov 17, 2006	25.02	25.15	24.57	24.73
2243	NYSE	URI	Thu, Nov 16, 2006	25.00	25.35	24.87	25.00
2242	NYSE	URI	Wed, Nov 15, 2006	24.29	24.96	24.17	24.90
2241	NYSE	URI	Tue, Nov 14, 2006	23.76	24.24	23.60	24.17
2240	NYSE	URI	Mon, Nov 13, 2006	23.13	23.85	23.13	23.76
2239	NYSE	URI	Fri, Nov 10, 2006	22.97	23.16	22.75	23.13
2238	NYSE	URI	Thu, Nov 9, 2006	23.09	23.31	22.78	22.96
2237	NYSE	URI	Wed, Nov 8, 2006	22.48	23.26	22.46	22.99
2236	NYSE	URI	Tue, Nov 7, 2006	22.59	22.71	22.41	22.55
2235	NYSE	URI	Mon, Nov 6, 2006	22.58	22.80	22.49	22.63
2234	NYSE	URI	Fri, Nov 3, 2006	22.77	22.92	22.01	22.44
2233	NYSE	URI	Thu, Nov 2, 2006	22.52	22.79	22.46	22.65
2232	NYSE	URI	Wed, Nov 1, 2006	23.60	23.70	22.43	22.81
2231	NYSE	URI	Tue, Oct 31, 2006	24.37	24.47	23.54	23.69
2230	NYSE	URI	Mon, Oct 30, 2006	24.26	24.49	24.11	24.21
2229	NYSE	URI	Fri, Oct 27, 2006	24.81	24.81	24.27	24.36
2228	NYSE	URI	Thu, Oct 26, 2006	24.64	24.82	24.21	24.80
2227	NYSE	URI	Wed, Oct 25, 2006	24.74	24.90	24.35	24.44
2226	NYSE	URI	Tue, Oct 24, 2006	24.79	25.01	24.44	24.62
2225	NYSE	URI	Mon, Oct 23, 2006	24.45	24.73	24.23	24.69
2224	NYSE	URI	Fri, Oct 20, 2006	25.37	25.38	24.22	24.59
2223	NYSE	URI	Thu, Oct 19, 2006	25.79	25.85	25.50	25.62
2222	NYSE	URI	Wed, Oct 18, 2006	25.80	26.00	25.65	25.79
2221	NYSE	URI	Tue, Oct 17, 2006	25.56	25.80	25.40	25.61
2220	NYSE	URI	Mon, Oct 16, 2006	25.41	25.85	25.38	25.56
2219	NYSE	URI	Fri, Oct 13, 2006	25.17	25.25	25.03	25.18
2218	NYSE	URI	Thu, Oct 12, 2006	25.00	25.24	24.67	25.16
2217	NYSE	URI	Wed, Oct 11, 2006	24.75	25.17	24.41	24.97
2216	NYSE	URI	Tue, Oct 10, 2006	24.92	25.12	24.60	24.90
2215	NYSE	URI	Mon, Oct 9, 2006	24.37	25.20	24.00	24.92
2214	NYSE	URI	Fri, Oct 6, 2006	23.90	24.70	23.77	24.48
2213	NYSE	URI	Thu, Oct 5, 2006	23.90	24.18	23.54	23.93
2212	NYSE	URI	Wed, Oct 4, 2006	23.46	24.13	23.11	23.98
2211	NYSE	URI	Tue, Oct 3, 2006	23.20	23.85	23.00	23.50
2210	NYSE	URI	Mon, Oct 2, 2006	23.32	23.64	22.89	23.19
2209	NYSE	URI	Fri, Sep 29, 2006	23.35	23.59	23.03	23.25
2208	NYSE	URI	Thu, Sep 28, 2006	22.82	23.89	22.82	23.42
2207	NYSE	URI	Wed, Sep 27, 2006	23.37	23.55	22.66	22.82
2206	NYSE	URI	Tue, Sep 26, 2006	22.90	23.69	22.90	23.49
2205	NYSE	URI	Mon, Sep 25, 2006	22.45	22.95	21.98	22.84
2204	NYSE	URI	Fri, Sep 22, 2006	22.32	22.32	21.70	22.13
2203	NYSE	URI	Thu, Sep 21, 2006	22.38	22.56	21.95	22.32
2202	NYSE	URI	Wed, Sep 20, 2006	22.85	23.10	22.28	22.38
2201	NYSE	URI	Tue, Sep 19, 2006	22.85	22.87	22.33	22.68
2200	NYSE	URI	Mon, Sep 18, 2006	22.83	23.25	22.61	22.81
2199	NYSE	URI	Fri, Sep 15, 2006	22.79	22.91	22.52	22.83
2198	NYSE	URI	Thu, Sep 14, 2006	23.37	23.39	22.63	22.79
2197	NYSE	URI	Wed, Sep 13, 2006	22.80	23.47	22.75	23.42
2196	NYSE	URI	Tue, Sep 12, 2006	21.63	22.81	21.45	22.81
2195	NYSE	URI	Mon, Sep 11, 2006	22.00	22.01	21.22	21.55
2194	NYSE	URI	Fri, Sep 8, 2006	21.92	22.20	21.74	22.10
2193	NYSE	URI	Thu, Sep 7, 2006	22.07	22.39	21.45	21.82
2192	NYSE	URI	Wed, Sep 6, 2006	22.88	23.02	21.84	22.14
2191	NYSE	URI	Tue, Sep 5, 2006	22.80	23.05	22.60	22.98
2190	NYSE	URI	Fri, Sep 1, 2006	21.80	22.65	21.69	22.60
2189	NYSE	URI	Thu, Aug 31, 2006	20.60	21.66	20.57	21.66
2188	NYSE	URI	Wed, Aug 30, 2006	20.70	20.79	20.31	20.50
2187	NYSE	URI	Tue, Aug 29, 2006	21.01	21.05	20.37	20.59
2186	NYSE	URI	Mon, Aug 28, 2006	20.52	21.02	20.35	20.99
2185	NYSE	URI	Fri, Aug 25, 2006	20.62	20.70	20.31	20.44
2184	NYSE	URI	Thu, Aug 24, 2006	20.79	20.84	20.25	20.62
2183	NYSE	URI	Wed, Aug 23, 2006	21.56	21.56	20.58	20.64
2182	NYSE	URI	Tue, Aug 22, 2006	21.67	22.01	21.50	21.56
2181	NYSE	URI	Mon, Aug 21, 2006	21.67	22.00	21.45	21.67
2180	NYSE	URI	Fri, Aug 18, 2006	22.20	22.20	21.56	21.83
2179	NYSE	URI	Thu, Aug 17, 2006	22.05	22.79	22.05	22.28
2178	NYSE	URI	Wed, Aug 16, 2006	21.70	22.35	21.50	22.18
2177	NYSE	URI	Tue, Aug 15, 2006	20.96	21.53	20.88	21.45
2176	NYSE	URI	Mon, Aug 14, 2006	20.30	20.95	20.25	20.59
2175	NYSE	URI	Fri, Aug 11, 2006	20.86	20.96	20.25	20.30
2174	NYSE	URI	Thu, Aug 10, 2006	21.39	21.55	20.76	20.96
2173	NYSE	URI	Wed, Aug 9, 2006	22.38	22.38	21.20	21.46
2172	NYSE	URI	Tue, Aug 8, 2006	23.70	24.35	21.69	21.96
2171	NYSE	URI	Mon, Aug 7, 2006	28.33	28.46	26.82	26.88
2170	NYSE	URI	Fri, Aug 4, 2006	29.27	30.00	28.09	28.32
2169	NYSE	URI	Thu, Aug 3, 2006	28.13	29.35	27.90	29.02
2168	NYSE	URI	Wed, Aug 2, 2006	27.80	28.46	27.70	28.17
2167	NYSE	URI	Tue, Aug 1, 2006	27.85	27.95	27.23	27.61
2166	NYSE	URI	Mon, Jul 31, 2006	27.55	27.97	27.23	27.92
2165	NYSE	URI	Fri, Jul 28, 2006	27.20	27.80	26.96	27.59
2164	NYSE	URI	Thu, Jul 27, 2006	27.02	27.30	26.85	27.02
2163	NYSE	URI	Wed, Jul 26, 2006	27.05	27.10	26.51	26.82
2162	NYSE	URI	Tue, Jul 25, 2006	26.27	27.07	25.94	27.05
2161	NYSE	URI	Mon, Jul 24, 2006	25.86	26.38	25.57	26.26
2160	NYSE	URI	Fri, Jul 21, 2006	26.25	26.26	25.52	25.68
2159	NYSE	URI	Thu, Jul 20, 2006	27.98	27.98	26.07	26.27
2158	NYSE	URI	Wed, Jul 19, 2006	26.93	27.84	26.77	27.83
2157	NYSE	URI	Tue, Jul 18, 2006	27.27	27.54	26.50	26.87
2156	NYSE	URI	Mon, Jul 17, 2006	27.72	27.75	26.97	27.10
2155	NYSE	URI	Fri, Jul 14, 2006	28.48	28.48	27.49	27.89
2154	NYSE	URI	Thu, Jul 13, 2006	29.40	29.40	28.34	28.47
2153	NYSE	URI	Wed, Jul 12, 2006	30.23	30.27	29.42	29.63
2152	NYSE	URI	Tue, Jul 11, 2006	29.96	30.34	29.60	30.22
2151	NYSE	URI	Mon, Jul 10, 2006	30.49	30.55	29.95	30.02
2150	NYSE	URI	Fri, Jul 7, 2006	30.75	31.00	30.27	30.29
2149	NYSE	URI	Thu, Jul 6, 2006	31.08	31.85	30.64	30.74
2148	NYSE	URI	Wed, Jul 5, 2006	31.64	31.68	30.52	31.12
2147	NYSE	URI	Mon, Jul 3, 2006	31.98	31.99	31.10	31.64
2146	NYSE	URI	Fri, Jun 30, 2006	30.60	31.98	30.30	31.98
2145	NYSE	URI	Thu, Jun 29, 2006	28.70	30.57	28.65	30.44
2144	NYSE	URI	Wed, Jun 28, 2006	28.49	29.17	28.12	28.40
2143	NYSE	URI	Tue, Jun 27, 2006	29.53	29.69	28.09	28.19
2142	NYSE	URI	Mon, Jun 26, 2006	29.30	29.56	28.98	29.45
2141	NYSE	URI	Fri, Jun 23, 2006	28.65	29.55	28.51	29.28
2140	NYSE	URI	Thu, Jun 22, 2006	28.55	28.94	28.25	28.78
2139	NYSE	URI	Wed, Jun 21, 2006	27.98	29.13	27.98	28.74
2138	NYSE	URI	Tue, Jun 20, 2006	28.01	28.20	27.68	27.90
2137	NYSE	URI	Mon, Jun 19, 2006	28.75	28.79	27.86	28.01
2136	NYSE	URI	Fri, Jun 16, 2006	28.69	29.00	27.99	28.58
2135	NYSE	URI	Thu, Jun 15, 2006	27.15	28.85	27.15	28.63
2134	NYSE	URI	Wed, Jun 14, 2006	26.38	26.97	26.05	26.97
2133	NYSE	URI	Tue, Jun 13, 2006	26.89	27.43	26.22	26.38
2132	NYSE	URI	Mon, Jun 12, 2006	28.95	29.14	26.97	26.99
2131	NYSE	URI	Fri, Jun 9, 2006	29.20	29.67	28.63	28.85
2130	NYSE	URI	Thu, Jun 8, 2006	29.83	29.84	27.32	29.08
2129	NYSE	URI	Wed, Jun 7, 2006	30.30	30.74	29.85	29.92
2128	NYSE	URI	Tue, Jun 6, 2006	32.05	32.17	29.90	30.17
2127	NYSE	URI	Mon, Jun 5, 2006	33.30	33.30	31.90	31.92
2126	NYSE	URI	Fri, Jun 2, 2006	33.50	33.95	33.21	33.43
2125	NYSE	URI	Thu, Jun 1, 2006	32.58	33.30	32.35	33.17
2124	NYSE	URI	Wed, May 31, 2006	32.64	32.75	32.09	32.58
2123	NYSE	URI	Tue, May 30, 2006	32.15	32.48	31.60	32.25
2122	NYSE	URI	Fri, May 26, 2006	32.14	32.64	32.01	32.39
2121	NYSE	URI	Thu, May 25, 2006	31.20	32.07	31.15	32.07
2120	NYSE	URI	Wed, May 24, 2006	31.53	31.81	30.26	31.05
2119	NYSE	URI	Tue, May 23, 2006	31.50	31.99	31.25	31.43
2118	NYSE	URI	Mon, May 22, 2006	31.48	31.76	30.88	31.02
2117	NYSE	URI	Fri, May 19, 2006	31.59	31.75	30.75	31.45
2116	NYSE	URI	Thu, May 18, 2006	31.98	32.46	31.54	31.67
2115	NYSE	URI	Wed, May 17, 2006	33.17	33.43	31.90	32.02
2114	NYSE	URI	Tue, May 16, 2006	33.55	34.08	33.15	33.42
2113	NYSE	URI	Mon, May 15, 2006	33.63	33.75	33.12	33.45
2112	NYSE	URI	Fri, May 12, 2006	35.82	35.83	33.80	33.83
2111	NYSE	URI	Thu, May 11, 2006	36.60	36.70	35.46	35.88
2110	NYSE	URI	Wed, May 10, 2006	37.56	37.56	35.15	36.78
2109	NYSE	URI	Tue, May 9, 2006	37.20	37.84	36.95	37.57
2108	NYSE	URI	Mon, May 8, 2006	36.75	37.35	36.65	36.91
2107	NYSE	URI	Fri, May 5, 2006	36.32	36.90	36.07	36.75
2106	NYSE	URI	Thu, May 4, 2006	36.15	36.17	35.72	36.12
2105	NYSE	URI	Wed, May 3, 2006	36.10	36.24	35.80	36.08
2104	NYSE	URI	Tue, May 2, 2006	35.35	36.18	35.20	36.09
2103	NYSE	URI	Mon, May 1, 2006	35.82	35.98	35.25	35.49
2102	NYSE	URI	Fri, Apr 28, 2006	35.78	36.19	35.35	35.67
2101	NYSE	URI	Thu, Apr 27, 2006	36.23	36.37	35.50	35.79
2100	NYSE	URI	Wed, Apr 26, 2006	35.09	36.39	34.97	36.23
2099	NYSE	URI	Tue, Apr 25, 2006	34.83	35.09	34.62	35.00
2098	NYSE	URI	Mon, Apr 24, 2006	35.15	35.35	34.90	34.99
2097	NYSE	URI	Fri, Apr 21, 2006	35.44	35.58	34.80	35.18
2096	NYSE	URI	Thu, Apr 20, 2006	35.17	35.50	34.74	34.83
2095	NYSE	URI	Wed, Apr 19, 2006	35.06	35.50	34.77	35.23
2094	NYSE	URI	Tue, Apr 18, 2006	34.20	35.07	34.20	35.04
2093	NYSE	URI	Mon, Apr 17, 2006	34.90	35.05	33.97	34.15
2092	NYSE	URI	Thu, Apr 13, 2006	30.25	34.59	30.00	34.35
2091	NYSE	URI	Wed, Apr 12, 2006	34.32	34.71	34.17	34.60
2090	NYSE	URI	Tue, Apr 11, 2006	34.81	34.87	34.14	34.31
2089	NYSE	URI	Mon, Apr 10, 2006	35.32	35.42	34.60	34.81
2088	NYSE	URI	Fri, Apr 7, 2006	36.08	36.17	35.00	35.25
2087	NYSE	URI	Thu, Apr 6, 2006	35.95	36.25	35.55	35.88
2086	NYSE	URI	Wed, Apr 5, 2006	35.54	36.15	35.53	35.95
2085	NYSE	URI	Tue, Apr 4, 2006	35.70	35.73	35.20	35.44
2084	NYSE	URI	Mon, Apr 3, 2006	34.75	36.56	34.70	35.75
2083	NYSE	URI	Fri, Mar 31, 2006	32.75	35.48	31.88	34.50
2082	NYSE	URI	Thu, Mar 30, 2006	33.51	33.98	32.61	32.63
2081	NYSE	URI	Wed, Mar 29, 2006	32.68	33.60	32.59	33.48
2080	NYSE	URI	Tue, Mar 28, 2006	32.45	33.38	32.45	32.58
2079	NYSE	URI	Mon, Mar 27, 2006	32.05	32.48	32.05	32.20
2078	NYSE	URI	Fri, Mar 24, 2006	32.22	32.85	32.13	32.19
2077	NYSE	URI	Thu, Mar 23, 2006	32.48	32.49	31.76	32.15
2076	NYSE	URI	Wed, Mar 22, 2006	32.53	32.78	32.36	32.49
2075	NYSE	URI	Tue, Mar 21, 2006	33.33	33.39	32.52	32.52
2074	NYSE	URI	Mon, Mar 20, 2006	33.80	33.91	33.33	33.35
2073	NYSE	URI	Fri, Mar 17, 2006	34.11	34.27	33.71	33.80
2072	NYSE	URI	Thu, Mar 16, 2006	33.99	34.50	33.78	34.11
2071	NYSE	URI	Wed, Mar 15, 2006	33.50	34.00	33.13	33.88
2070	NYSE	URI	Tue, Mar 14, 2006	32.56	33.54	32.24	33.54
2069	NYSE	URI	Mon, Mar 13, 2006	31.50	32.59	31.50	32.56
2068	NYSE	URI	Fri, Mar 10, 2006	31.20	31.71	30.44	31.40
2067	NYSE	URI	Thu, Mar 9, 2006	31.83	31.85	31.22	31.29
2066	NYSE	URI	Wed, Mar 8, 2006	31.91	32.14	31.26	31.83
2065	NYSE	URI	Tue, Mar 7, 2006	34.65	34.65	31.50	31.76
2064	NYSE	URI	Mon, Mar 6, 2006	32.38	34.29	32.38	34.02
2063	NYSE	URI	Fri, Mar 3, 2006	33.10	33.73	33.04	33.33
2062	NYSE	URI	Thu, Mar 2, 2006	33.10	33.40	33.03	33.16
2061	NYSE	URI	Wed, Mar 1, 2006	32.71	33.14	32.50	33.14
2060	NYSE	URI	Tue, Feb 28, 2006	32.84	32.85	32.41	32.60
2059	NYSE	URI	Mon, Feb 27, 2006	32.90	33.03	32.65	32.84
2058	NYSE	URI	Fri, Feb 24, 2006	32.00	33.50	32.00	32.90
2057	NYSE	URI	Thu, Feb 23, 2006	31.64	31.88	31.29	31.43
2056	NYSE	URI	Wed, Feb 22, 2006	31.60	31.85	31.36	31.63
2055	NYSE	URI	Tue, Feb 21, 2006	31.51	31.66	31.30	31.49
2054	NYSE	URI	Fri, Feb 17, 2006	30.89	31.63	30.89	31.39
2053	NYSE	URI	Thu, Feb 16, 2006	31.10	31.43	31.07	31.29
2052	NYSE	URI	Wed, Feb 15, 2006	30.64	31.29	30.50	31.04
2051	NYSE	URI	Tue, Feb 14, 2006	29.80	30.63	29.64	30.58
2050	NYSE	URI	Mon, Feb 13, 2006	29.95	29.95	29.56	29.75
2049	NYSE	URI	Fri, Feb 10, 2006	29.94	30.02	29.29	29.95
2048	NYSE	URI	Thu, Feb 9, 2006	29.95	30.09	29.85	29.89
2047	NYSE	URI	Wed, Feb 8, 2006	29.51	29.91	29.09	29.91
2046	NYSE	URI	Tue, Feb 7, 2006	29.90	29.94	29.12	29.28
2045	NYSE	URI	Mon, Feb 6, 2006	29.95	29.95	29.49	29.65
2044	NYSE	URI	Fri, Feb 3, 2006	29.77	30.06	29.60	29.85
2043	NYSE	URI	Thu, Feb 2, 2006	29.80	30.36	29.67	29.97
2042	NYSE	URI	Wed, Feb 1, 2006	29.31	29.89	29.19	29.71
2041	NYSE	URI	Tue, Jan 31, 2006	29.24	29.47	29.00	29.31
2040	NYSE	URI	Mon, Jan 30, 2006	28.85	29.30	28.50	29.23
2039	NYSE	URI	Fri, Jan 27, 2006	28.55	29.10	28.46	29.04
2038	NYSE	URI	Thu, Jan 26, 2006	26.05	28.93	26.05	28.80
2037	NYSE	URI	Wed, Jan 25, 2006	25.11	25.35	25.00	25.30
2036	NYSE	URI	Tue, Jan 24, 2006	25.14	25.20	24.82	25.10
2035	NYSE	URI	Mon, Jan 23, 2006	25.05	25.30	24.95	25.11
2034	NYSE	URI	Fri, Jan 20, 2006	25.76	25.76	24.72	25.00
2033	NYSE	URI	Thu, Jan 19, 2006	24.93	25.87	24.91	25.64
2032	NYSE	URI	Wed, Jan 18, 2006	24.89	25.00	24.80	24.90
2031	NYSE	URI	Tue, Jan 17, 2006	24.95	24.99	24.62	24.95
2030	NYSE	URI	Fri, Jan 13, 2006	25.05	25.18	24.87	25.02
2029	NYSE	URI	Thu, Jan 12, 2006	24.95	25.11	24.82	25.00
2028	NYSE	URI	Wed, Jan 11, 2006	25.00	25.02	24.73	24.94
2027	NYSE	URI	Tue, Jan 10, 2006	24.12	25.00	23.98	24.98
2026	NYSE	URI	Mon, Jan 9, 2006	23.84	24.20	23.75	24.11
2025	NYSE	URI	Fri, Jan 6, 2006	23.99	23.99	23.58	23.80
2024	NYSE	URI	Thu, Jan 5, 2006	23.67	23.90	23.57	23.84
2023	NYSE	URI	Wed, Jan 4, 2006	23.82	23.94	23.52	23.74
2022	NYSE	URI	Tue, Jan 3, 2006	23.59	23.87	23.07	23.82
2021	NYSE	URI	Fri, Dec 30, 2005	23.79	23.79	23.16	23.39
2020	NYSE	URI	Thu, Dec 29, 2005	23.87	24.00	23.78	23.78
2019	NYSE	URI	Wed, Dec 28, 2005	23.88	24.05	23.74	23.97
2018	NYSE	URI	Tue, Dec 27, 2005	23.94	24.10	23.65	23.86
2017	NYSE	URI	Fri, Dec 23, 2005	24.00	24.10	23.92	23.94
2016	NYSE	URI	Thu, Dec 22, 2005	24.03	24.20	23.68	23.96
2015	NYSE	URI	Wed, Dec 21, 2005	23.85	24.36	23.81	24.01
2014	NYSE	URI	Tue, Dec 20, 2005	23.66	23.97	23.41	23.76
2013	NYSE	URI	Mon, Dec 19, 2005	24.00	24.00	23.56	23.59
2012	NYSE	URI	Fri, Dec 16, 2005	24.20	24.30	23.85	24.04
2011	NYSE	URI	Thu, Dec 15, 2005	24.05	24.15	23.95	24.09
2010	NYSE	URI	Wed, Dec 14, 2005	24.06	24.12	23.91	24.04
2009	NYSE	URI	Tue, Dec 13, 2005	24.37	24.43	23.96	24.00
2008	NYSE	URI	Mon, Dec 12, 2005	24.10	24.62	24.02	24.42
2007	NYSE	URI	Fri, Dec 9, 2005	23.99	24.20	23.60	24.03
2006	NYSE	URI	Thu, Dec 8, 2005	23.77	24.21	23.55	24.00
2005	NYSE	URI	Wed, Dec 7, 2005	23.60	24.09	23.47	23.70
2004	NYSE	URI	Tue, Dec 6, 2005	21.96	24.31	21.91	23.65
2003	NYSE	URI	Mon, Dec 5, 2005	21.70	21.96	21.43	21.93
2002	NYSE	URI	Fri, Dec 2, 2005	21.88	22.00	21.45	21.63
2001	NYSE	URI	Thu, Dec 1, 2005	21.25	21.86	21.16	21.85
2000	NYSE	URI	Wed, Nov 30, 2005	21.25	21.38	21.00	21.16
1999	NYSE	URI	Tue, Nov 29, 2005	20.90	21.28	20.85	21.24
1998	NYSE	URI	Mon, Nov 28, 2005	21.11	21.12	20.40	20.71
1997	NYSE	URI	Fri, Nov 25, 2005	20.95	21.12	20.72	21.07
1996	NYSE	URI	Wed, Nov 23, 2005	21.00	21.34	20.91	20.94
1995	NYSE	URI	Tue, Nov 22, 2005	21.28	21.38	21.10	21.12
1994	NYSE	URI	Mon, Nov 21, 2005	21.10	21.49	20.80	21.41
1993	NYSE	URI	Fri, Nov 18, 2005	20.98	21.11	20.75	21.05
1992	NYSE	URI	Thu, Nov 17, 2005	20.00	20.88	19.93	20.77
1991	NYSE	URI	Wed, Nov 16, 2005	20.30	20.38	19.75	19.80
1990	NYSE	URI	Tue, Nov 15, 2005	20.41	20.76	20.00	20.31
1989	NYSE	URI	Mon, Nov 14, 2005	20.47	20.48	20.12	20.37
1988	NYSE	URI	Fri, Nov 11, 2005	20.47	20.54	20.22	20.47
1987	NYSE	URI	Thu, Nov 10, 2005	19.95	20.50	19.60	20.47
1986	NYSE	URI	Wed, Nov 9, 2005	19.93	20.25	19.76	19.91
1985	NYSE	URI	Tue, Nov 8, 2005	20.09	20.20	19.85	19.91
1984	NYSE	URI	Mon, Nov 7, 2005	20.09	20.30	19.94	20.27
1983	NYSE	URI	Fri, Nov 4, 2005	20.15	20.23	19.90	20.13
1982	NYSE	URI	Thu, Nov 3, 2005	20.00	20.23	19.90	20.15
1981	NYSE	URI	Wed, Nov 2, 2005	19.64	19.96	19.50	19.90
1980	NYSE	URI	Tue, Nov 1, 2005	19.56	19.69	18.72	19.64
1979	NYSE	URI	Mon, Oct 31, 2005	18.96	19.84	18.73	19.57
1978	NYSE	URI	Fri, Oct 28, 2005	18.05	18.87	18.05	18.86
1977	NYSE	URI	Thu, Oct 27, 2005	18.27	18.31	17.77	18.01
1976	NYSE	URI	Wed, Oct 26, 2005	18.48	18.86	18.18	18.31
1975	NYSE	URI	Tue, Oct 25, 2005	18.48	18.49	18.25	18.48
1974	NYSE	URI	Mon, Oct 24, 2005	18.01	18.76	18.01	18.55
1973	NYSE	URI	Fri, Oct 21, 2005	17.95	18.26	17.84	18.01
1972	NYSE	URI	Thu, Oct 20, 2005	18.26	18.27	17.69	17.94
1971	NYSE	URI	Wed, Oct 19, 2005	17.36	18.15	17.06	18.12
1970	NYSE	URI	Tue, Oct 18, 2005	17.84	18.04	17.54	17.61
1969	NYSE	URI	Mon, Oct 17, 2005	17.83	18.05	17.48	17.80
1968	NYSE	URI	Fri, Oct 14, 2005	17.97	17.97	17.45	17.88
1967	NYSE	URI	Thu, Oct 13, 2005	17.70	17.84	17.52	17.76
1966	NYSE	URI	Wed, Oct 12, 2005	17.80	18.09	17.60	17.69
1965	NYSE	URI	Tue, Oct 11, 2005	18.39	18.40	17.74	17.83
1964	NYSE	URI	Mon, Oct 10, 2005	18.50	18.96	18.20	18.29
1963	NYSE	URI	Fri, Oct 7, 2005	18.16	18.50	18.13	18.39
1962	NYSE	URI	Thu, Oct 6, 2005	18.29	18.43	18.00	18.16
1961	NYSE	URI	Wed, Oct 5, 2005	19.17	19.28	18.06	18.23
1960	NYSE	URI	Tue, Oct 4, 2005	19.85	20.25	19.15	19.16
1959	NYSE	URI	Mon, Oct 3, 2005	19.73	20.06	19.45	19.85
1958	NYSE	URI	Fri, Sep 30, 2005	19.49	19.89	19.44	19.71
1957	NYSE	URI	Thu, Sep 29, 2005	19.12	19.59	19.01	19.59
1956	NYSE	URI	Wed, Sep 28, 2005	19.70	19.75	19.00	19.09
1955	NYSE	URI	Tue, Sep 27, 2005	19.63	19.78	19.31	19.63
1954	NYSE	URI	Mon, Sep 26, 2005	20.04	20.24	19.51	19.72
1953	NYSE	URI	Fri, Sep 23, 2005	19.46	20.24	19.34	19.97
1952	NYSE	URI	Thu, Sep 22, 2005	19.17	19.47	19.01	19.34
1951	NYSE	URI	Wed, Sep 21, 2005	19.35	19.64	19.22	19.22
1950	NYSE	URI	Tue, Sep 20, 2005	19.49	19.75	19.26	19.35
1949	NYSE	URI	Mon, Sep 19, 2005	19.65	19.65	19.34	19.44
1948	NYSE	URI	Fri, Sep 16, 2005	19.87	19.98	19.60	19.64
1947	NYSE	URI	Thu, Sep 15, 2005	19.72	19.80	19.59	19.76
1946	NYSE	URI	Wed, Sep 14, 2005	19.97	20.00	19.57	19.57
1945	NYSE	URI	Tue, Sep 13, 2005	20.20	20.20	19.79	19.80
1944	NYSE	URI	Mon, Sep 12, 2005	20.35	20.40	20.05	20.18
1943	NYSE	URI	Fri, Sep 9, 2005	20.41	20.48	20.05	20.29
1942	NYSE	URI	Thu, Sep 8, 2005	20.70	20.76	20.26	20.30
1941	NYSE	URI	Wed, Sep 7, 2005	20.21	20.85	20.19	20.84
1940	NYSE	URI	Tue, Sep 6, 2005	19.47	20.28	19.47	20.26
1939	NYSE	URI	Fri, Sep 2, 2005	20.00	20.99	19.18	19.34
1938	NYSE	URI	Thu, Sep 1, 2005	18.05	19.90	18.05	19.90
1937	NYSE	URI	Wed, Aug 31, 2005	17.46	18.10	17.16	18.05
1936	NYSE	URI	Tue, Aug 30, 2005	17.66	17.88	17.29	17.39
1935	NYSE	URI	Mon, Aug 29, 2005	17.53	17.76	17.41	17.65
1934	NYSE	URI	Fri, Aug 26, 2005	17.99	17.99	17.38	17.41
1933	NYSE	URI	Thu, Aug 25, 2005	17.90	18.10	17.88	17.95
1932	NYSE	URI	Wed, Aug 24, 2005	17.89	17.94	17.71	17.89
1931	NYSE	URI	Tue, Aug 23, 2005	18.07	18.10	17.75	17.90
1930	NYSE	URI	Mon, Aug 22, 2005	18.00	18.04	17.75	18.00
1929	NYSE	URI	Fri, Aug 19, 2005	17.88	18.00	17.62	18.00
1928	NYSE	URI	Thu, Aug 18, 2005	17.80	18.06	17.60	17.90
1927	NYSE	URI	Wed, Aug 17, 2005	17.79	18.19	17.62	17.99
1926	NYSE	URI	Tue, Aug 16, 2005	18.34	18.35	17.67	17.79
1925	NYSE	URI	Mon, Aug 15, 2005	18.59	18.70	18.35	18.49
1924	NYSE	URI	Fri, Aug 12, 2005	18.00	18.60	17.65	18.57
1923	NYSE	URI	Thu, Aug 11, 2005	17.68	18.08	17.66	18.00
1922	NYSE	URI	Wed, Aug 10, 2005	17.82	17.96	17.55	17.68
1921	NYSE	URI	Tue, Aug 9, 2005	17.95	18.04	17.55	17.90
1920	NYSE	URI	Mon, Aug 8, 2005	17.89	18.10	17.67	17.95
1919	NYSE	URI	Fri, Aug 5, 2005	18.15	18.15	17.65	17.80
1918	NYSE	URI	Thu, Aug 4, 2005	18.58	18.64	18.15	18.15
1917	NYSE	URI	Wed, Aug 3, 2005	18.74	18.80	18.45	18.49
1916	NYSE	URI	Tue, Aug 2, 2005	18.80	18.93	18.74	18.76
1915	NYSE	URI	Mon, Aug 1, 2005	18.64	18.89	18.63	18.75
1914	NYSE	URI	Fri, Jul 29, 2005	18.75	18.79	18.46	18.60
1913	NYSE	URI	Thu, Jul 28, 2005	18.57	18.85	18.57	18.80
1912	NYSE	URI	Wed, Jul 27, 2005	18.48	18.55	18.27	18.47
1911	NYSE	URI	Tue, Jul 26, 2005	18.43	18.50	18.23	18.40
1910	NYSE	URI	Mon, Jul 25, 2005	18.63	18.74	18.25	18.38
1909	NYSE	URI	Fri, Jul 22, 2005	18.15	18.67	18.12	18.67
1908	NYSE	URI	Thu, Jul 21, 2005	18.69	18.82	18.03	18.20
1907	NYSE	URI	Wed, Jul 20, 2005	18.32	18.79	18.10	18.75
1906	NYSE	URI	Tue, Jul 19, 2005	17.65	18.50	17.65	18.42
1905	NYSE	URI	Mon, Jul 18, 2005	17.49	17.86	17.48	17.65
1904	NYSE	URI	Fri, Jul 15, 2005	17.30	17.91	17.30	17.54
1903	NYSE	URI	Thu, Jul 14, 2005	19.30	19.55	16.46	17.30
1902	NYSE	URI	Wed, Jul 13, 2005	20.29	20.40	20.21	20.21
1901	NYSE	URI	Tue, Jul 12, 2005	20.24	20.34	19.99	20.25
1900	NYSE	URI	Mon, Jul 11, 2005	20.10	20.35	20.10	20.26
1899	NYSE	URI	Fri, Jul 8, 2005	19.94	20.21	19.85	20.06
1898	NYSE	URI	Thu, Jul 7, 2005	20.03	20.18	19.60	19.98
1897	NYSE	URI	Wed, Jul 6, 2005	20.32	20.33	20.04	20.11
1896	NYSE	URI	Tue, Jul 5, 2005	20.11	20.30	20.09	20.24
1895	NYSE	URI	Fri, Jul 1, 2005	20.39	20.49	20.10	20.10
1894	NYSE	URI	Thu, Jun 30, 2005	20.40	20.47	20.17	20.21
1893	NYSE	URI	Wed, Jun 29, 2005	20.50	20.55	20.24	20.30
1892	NYSE	URI	Tue, Jun 28, 2005	20.19	20.41	20.00	20.35
1891	NYSE	URI	Mon, Jun 27, 2005	19.94	20.26	19.85	19.94
1890	NYSE	URI	Fri, Jun 24, 2005	20.21	20.35	19.81	19.94
1889	NYSE	URI	Thu, Jun 23, 2005	20.51	20.60	20.06	20.13
1888	NYSE	URI	Wed, Jun 22, 2005	20.69	20.78	20.30	20.50
1887	NYSE	URI	Tue, Jun 21, 2005	21.11	21.23	20.65	20.66
1886	NYSE	URI	Mon, Jun 20, 2005	21.12	21.25	21.00	21.05
1885	NYSE	URI	Fri, Jun 17, 2005	21.18	21.37	21.05	21.23
1884	NYSE	URI	Thu, Jun 16, 2005	21.20	21.20	21.05	21.10
1883	NYSE	URI	Wed, Jun 15, 2005	21.14	21.20	20.70	21.15
1882	NYSE	URI	Tue, Jun 14, 2005	20.45	21.07	20.40	21.05
1881	NYSE	URI	Mon, Jun 13, 2005	19.77	20.50	19.62	20.50
1880	NYSE	URI	Fri, Jun 10, 2005	19.69	19.89	19.50	19.77
1879	NYSE	URI	Thu, Jun 9, 2005	19.94	19.95	19.49	19.69
1878	NYSE	URI	Wed, Jun 8, 2005	19.98	20.08	19.82	19.92
1877	NYSE	URI	Tue, Jun 7, 2005	19.45	20.11	19.45	19.88
1876	NYSE	URI	Mon, Jun 6, 2005	19.50	19.57	19.25	19.38
1875	NYSE	URI	Fri, Jun 3, 2005	19.90	19.90	19.61	19.81
1874	NYSE	URI	Thu, Jun 2, 2005	19.50	20.07	19.45	19.90
1873	NYSE	URI	Wed, Jun 1, 2005	20.13	20.13	19.60	19.71
1872	NYSE	URI	Tue, May 31, 2005	19.40	20.21	19.25	20.08
1871	NYSE	URI	Fri, May 27, 2005	18.60	19.60	18.51	19.32
1870	NYSE	URI	Thu, May 26, 2005	18.50	18.75	18.46	18.60
1869	NYSE	URI	Wed, May 25, 2005	18.82	18.99	18.45	18.48
1868	NYSE	URI	Tue, May 24, 2005	18.92	19.05	18.77	18.93
1867	NYSE	URI	Mon, May 23, 2005	18.91	19.10	18.84	18.96
1866	NYSE	URI	Fri, May 20, 2005	18.85	18.89	18.55	18.89
1865	NYSE	URI	Thu, May 19, 2005	18.96	18.97	18.74	18.83
1864	NYSE	URI	Wed, May 18, 2005	18.35	19.05	18.35	18.95
1863	NYSE	URI	Tue, May 17, 2005	18.09	18.28	17.81	18.25
1862	NYSE	URI	Mon, May 16, 2005	17.77	18.25	17.77	18.19
1861	NYSE	URI	Fri, May 13, 2005	18.04	18.14	17.63	17.83
1860	NYSE	URI	Thu, May 12, 2005	18.28	18.38	17.96	18.00
1859	NYSE	URI	Wed, May 11, 2005	18.30	18.31	17.83	18.27
1858	NYSE	URI	Tue, May 10, 2005	18.19	18.49	17.77	18.30
1857	NYSE	URI	Mon, May 9, 2005	17.87	18.29	17.74	18.23
1856	NYSE	URI	Fri, May 6, 2005	17.80	17.96	17.55	17.82
1855	NYSE	URI	Thu, May 5, 2005	17.95	18.16	17.50	17.71
1854	NYSE	URI	Wed, May 4, 2005	19.10	19.23	17.12	18.00
1853	NYSE	URI	Tue, May 3, 2005	18.81	19.03	18.60	18.66
1852	NYSE	URI	Mon, May 2, 2005	18.50	19.17	18.50	18.88
1851	NYSE	URI	Fri, Apr 29, 2005	18.51	18.73	18.17	18.39
1850	NYSE	URI	Thu, Apr 28, 2005	18.60	18.75	18.47	18.47
1849	NYSE	URI	Wed, Apr 27, 2005	18.75	18.86	18.40	18.62
1848	NYSE	URI	Tue, Apr 26, 2005	18.62	18.98	18.40	18.80
1847	NYSE	URI	Mon, Apr 25, 2005	18.32	18.67	18.27	18.62
1846	NYSE	URI	Fri, Apr 22, 2005	18.60	18.85	18.06	18.25
1845	NYSE	URI	Thu, Apr 21, 2005	18.38	18.59	18.16	18.57
1844	NYSE	URI	Wed, Apr 20, 2005	18.54	18.96	18.13	18.13
1843	NYSE	URI	Tue, Apr 19, 2005	18.26	18.65	18.14	18.59
1842	NYSE	URI	Mon, Apr 18, 2005	18.30	18.50	18.14	18.20
1841	NYSE	URI	Fri, Apr 15, 2005	18.60	18.86	18.25	18.30
1840	NYSE	URI	Thu, Apr 14, 2005	19.73	19.73	18.52	18.60
1839	NYSE	URI	Wed, Apr 13, 2005	19.87	19.98	19.70	19.73
1838	NYSE	URI	Tue, Apr 12, 2005	19.70	19.92	19.36	19.82
1837	NYSE	URI	Mon, Apr 11, 2005	19.79	19.84	19.45	19.70
1836	NYSE	URI	Fri, Apr 8, 2005	19.95	19.99	19.72	19.82
1835	NYSE	URI	Thu, Apr 7, 2005	19.89	19.99	19.75	19.90
1834	NYSE	URI	Wed, Apr 6, 2005	19.98	20.04	19.84	19.87
1833	NYSE	URI	Tue, Apr 5, 2005	19.96	20.12	19.83	19.90
1832	NYSE	URI	Mon, Apr 4, 2005	19.88	20.13	19.63	20.00
1831	NYSE	URI	Fri, Apr 1, 2005	20.33	20.57	19.52	19.86
1830	NYSE	URI	Thu, Mar 31, 2005	20.52	20.52	20.10	20.21
1829	NYSE	URI	Wed, Mar 30, 2005	20.65	20.73	20.19	20.47
1828	NYSE	URI	Tue, Mar 29, 2005	20.76	20.95	20.60	20.62
1827	NYSE	URI	Mon, Mar 28, 2005	20.67	20.79	20.60	20.75
1826	NYSE	URI	Thu, Mar 24, 2005	20.79	20.85	20.60	20.60
1825	NYSE	URI	Wed, Mar 23, 2005	20.85	20.90	20.64	20.75
1824	NYSE	URI	Tue, Mar 22, 2005	20.76	20.98	20.70	20.84
1823	NYSE	URI	Mon, Mar 21, 2005	21.01	21.13	20.69	20.75
1822	NYSE	URI	Fri, Mar 18, 2005	21.00	21.10	20.75	20.95
1821	NYSE	URI	Thu, Mar 17, 2005	21.30	21.30	20.89	21.08
1820	NYSE	URI	Wed, Mar 16, 2005	21.26	21.55	21.15	21.30
1819	NYSE	URI	Tue, Mar 15, 2005	21.56	21.87	21.06	21.26
1818	NYSE	URI	Mon, Mar 14, 2005	20.49	21.55	20.05	21.55
1817	NYSE	URI	Fri, Mar 11, 2005	20.88	21.16	20.22	20.48
1816	NYSE	URI	Thu, Mar 10, 2005	20.43	20.89	20.40	20.69
1815	NYSE	URI	Wed, Mar 9, 2005	20.50	20.90	20.17	20.42
1814	NYSE	URI	Tue, Mar 8, 2005	20.00	20.00	19.75	19.83
1813	NYSE	URI	Mon, Mar 7, 2005	20.03	20.23	19.94	19.99
1812	NYSE	URI	Fri, Mar 4, 2005	19.95	20.11	19.85	20.03
1811	NYSE	URI	Thu, Mar 3, 2005	19.93	19.97	19.61	19.88
1810	NYSE	URI	Wed, Mar 2, 2005	19.67	19.99	19.43	19.93
1809	NYSE	URI	Tue, Mar 1, 2005	18.98	19.78	18.88	19.76
1808	NYSE	URI	Mon, Feb 28, 2005	19.00	19.28	18.73	18.92
1807	NYSE	URI	Fri, Feb 25, 2005	17.66	19.00	17.66	19.00
1806	NYSE	URI	Thu, Feb 24, 2005	17.64	17.70	17.43	17.68
1805	NYSE	URI	Wed, Feb 23, 2005	17.61	17.83	17.54	17.63
1804	NYSE	URI	Tue, Feb 22, 2005	17.64	17.70	17.31	17.51
1803	NYSE	URI	Fri, Feb 18, 2005	17.48	17.68	17.48	17.64
1802	NYSE	URI	Thu, Feb 17, 2005	17.78	17.88	17.42	17.46
1801	NYSE	URI	Wed, Feb 16, 2005	17.62	17.88	17.35	17.77
1800	NYSE	URI	Tue, Feb 15, 2005	17.75	17.82	17.51	17.62
1799	NYSE	URI	Mon, Feb 14, 2005	17.85	17.87	17.63	17.75
1798	NYSE	URI	Fri, Feb 11, 2005	17.86	18.05	17.60	17.90
1797	NYSE	URI	Thu, Feb 10, 2005	17.96	18.10	17.50	17.86
1796	NYSE	URI	Wed, Feb 9, 2005	18.35	18.40	17.87	17.92
1795	NYSE	URI	Tue, Feb 8, 2005	18.20	18.49	18.10	18.30
1794	NYSE	URI	Mon, Feb 7, 2005	17.64	18.23	17.61	18.15
1793	NYSE	URI	Fri, Feb 4, 2005	17.00	17.65	16.89	17.63
1792	NYSE	URI	Thu, Feb 3, 2005	17.22	17.23	16.90	17.05
1791	NYSE	URI	Wed, Feb 2, 2005	17.21	17.26	17.04	17.21
1790	NYSE	URI	Tue, Feb 1, 2005	17.05	17.20	16.85	17.03
1789	NYSE	URI	Mon, Jan 31, 2005	16.73	17.16	16.73	17.01
1788	NYSE	URI	Fri, Jan 28, 2005	16.32	16.68	16.26	16.63
1787	NYSE	URI	Thu, Jan 27, 2005	16.27	16.40	16.14	16.22
1786	NYSE	URI	Wed, Jan 26, 2005	16.67	16.72	16.17	16.27
1785	NYSE	URI	Tue, Jan 25, 2005	16.40	16.64	16.16	16.52
1784	NYSE	URI	Mon, Jan 24, 2005	16.50	16.61	16.15	16.23
1783	NYSE	URI	Fri, Jan 21, 2005	17.05	17.08	16.53	16.57
1782	NYSE	URI	Thu, Jan 20, 2005	17.25	17.37	16.83	16.95
1781	NYSE	URI	Wed, Jan 19, 2005	17.68	18.06	17.20	17.31
1780	NYSE	URI	Tue, Jan 18, 2005	17.31	17.75	17.26	17.59
1779	NYSE	URI	Fri, Jan 14, 2005	17.15	17.48	17.03	17.30
1778	NYSE	URI	Thu, Jan 13, 2005	17.39	17.50	17.03	17.07
1777	NYSE	URI	Wed, Jan 12, 2005	17.66	17.68	17.05	17.41
1776	NYSE	URI	Tue, Jan 11, 2005	17.90	17.95	17.62	17.66
1775	NYSE	URI	Mon, Jan 10, 2005	17.90	18.25	17.80	18.02
1774	NYSE	URI	Fri, Jan 7, 2005	18.40	18.40	18.02	18.03
1773	NYSE	URI	Thu, Jan 6, 2005	18.25	18.55	18.25	18.35
1772	NYSE	URI	Wed, Jan 5, 2005	18.61	18.61	18.15	18.22
1771	NYSE	URI	Tue, Jan 4, 2005	19.12	19.13	18.41	18.60
1770	NYSE	URI	Mon, Jan 3, 2005	18.98	19.38	18.85	19.00
1769	NYSE	URI	Fri, Dec 31, 2004	18.89	19.16	18.84	18.90
1768	NYSE	URI	Thu, Dec 30, 2004	19.00	19.10	18.73	18.87
1767	NYSE	URI	Wed, Dec 29, 2004	18.85	19.04	18.75	18.96
1766	NYSE	URI	Tue, Dec 28, 2004	18.82	18.95	18.68	18.85
1765	NYSE	URI	Mon, Dec 27, 2004	19.00	19.14	18.62	18.78
1764	NYSE	URI	Thu, Dec 23, 2004	18.75	19.15	18.71	18.90
1763	NYSE	URI	Wed, Dec 22, 2004	18.62	18.99	18.62	18.70
1762	NYSE	URI	Tue, Dec 21, 2004	18.23	18.65	18.23	18.61
1761	NYSE	URI	Mon, Dec 20, 2004	18.10	18.26	17.85	18.03
1760	NYSE	URI	Fri, Dec 17, 2004	18.33	18.40	17.98	18.10
1759	NYSE	URI	Thu, Dec 16, 2004	18.51	18.72	18.36	18.43
1758	NYSE	URI	Wed, Dec 15, 2004	18.50	18.52	18.16	18.43
1757	NYSE	URI	Tue, Dec 14, 2004	18.11	18.59	18.03	18.50
1756	NYSE	URI	Mon, Dec 13, 2004	18.25	18.25	17.97	18.08
1755	NYSE	URI	Fri, Dec 10, 2004	17.75	18.32	17.55	18.25
1754	NYSE	URI	Thu, Dec 9, 2004	18.01	18.17	17.55	17.81
1753	NYSE	URI	Wed, Dec 8, 2004	17.77	18.34	17.70	18.00
1752	NYSE	URI	Tue, Dec 7, 2004	17.90	17.95	17.55	17.68
1751	NYSE	URI	Mon, Dec 6, 2004	18.08	18.15	17.71	17.75
1750	NYSE	URI	Fri, Dec 3, 2004	18.25	18.40	18.10	18.14
1749	NYSE	URI	Thu, Dec 2, 2004	18.22	18.27	18.00	18.12
1748	NYSE	URI	Wed, Dec 1, 2004	17.87	18.38	17.86	18.22
1747	NYSE	URI	Tue, Nov 30, 2004	17.72	18.07	17.43	17.87
1746	NYSE	URI	Mon, Nov 29, 2004	18.10	18.10	17.59	17.62
1745	NYSE	URI	Fri, Nov 26, 2004	18.27	18.27	17.87	17.88
1744	NYSE	URI	Wed, Nov 24, 2004	17.42	18.22	17.40	18.19
1743	NYSE	URI	Tue, Nov 23, 2004	17.04	17.43	16.90	17.42
1742	NYSE	URI	Mon, Nov 22, 2004	16.70	16.96	16.52	16.94
1741	NYSE	URI	Fri, Nov 19, 2004	17.11	17.11	16.51	16.60
1740	NYSE	URI	Thu, Nov 18, 2004	17.00	17.17	16.65	17.10
1739	NYSE	URI	Wed, Nov 17, 2004	17.11	17.38	16.99	16.99
1738	NYSE	URI	Tue, Nov 16, 2004	16.77	17.10	16.65	16.93
1737	NYSE	URI	Mon, Nov 15, 2004	16.51	16.97	16.47	16.87
1736	NYSE	URI	Fri, Nov 12, 2004	16.58	16.58	16.37	16.50
1735	NYSE	URI	Thu, Nov 11, 2004	16.68	16.79	16.25	16.58
1734	NYSE	URI	Wed, Nov 10, 2004	16.80	16.85	16.50	16.70
1733	NYSE	URI	Tue, Nov 9, 2004	16.90	16.90	16.57	16.80
1732	NYSE	URI	Mon, Nov 8, 2004	16.57	16.92	16.57	16.83
1731	NYSE	URI	Fri, Nov 5, 2004	16.70	16.76	16.55	16.67
1730	NYSE	URI	Thu, Nov 4, 2004	16.30	16.57	16.15	16.54
1729	NYSE	URI	Wed, Nov 3, 2004	15.85	16.46	15.70	16.40
1728	NYSE	URI	Tue, Nov 2, 2004	16.00	16.09	15.60	15.70
1727	NYSE	URI	Mon, Nov 1, 2004	15.51	15.85	15.31	15.85
1726	NYSE	URI	Fri, Oct 29, 2004	15.50	15.68	15.34	15.45
1725	NYSE	URI	Thu, Oct 28, 2004	15.80	15.87	15.42	15.61
1724	NYSE	URI	Wed, Oct 27, 2004	15.80	15.90	15.66	15.86
1723	NYSE	URI	Tue, Oct 26, 2004	15.60	15.95	15.25	15.85
1722	NYSE	URI	Mon, Oct 25, 2004	15.48	15.84	15.23	15.47
1721	NYSE	URI	Fri, Oct 22, 2004	15.92	16.04	15.51	15.62
1720	NYSE	URI	Thu, Oct 21, 2004	15.90	16.05	15.68	15.83
1719	NYSE	URI	Wed, Oct 20, 2004	15.50	16.09	15.40	15.96
1718	NYSE	URI	Tue, Oct 19, 2004	16.15	16.25	15.52	15.52
1717	NYSE	URI	Mon, Oct 18, 2004	15.59	16.15	15.37	16.15
1716	NYSE	URI	Fri, Oct 15, 2004	15.45	15.88	15.33	15.69
1715	NYSE	URI	Thu, Oct 14, 2004	15.54	15.75	15.32	15.44
1714	NYSE	URI	Wed, Oct 13, 2004	15.66	15.73	15.31	15.58
1713	NYSE	URI	Tue, Oct 12, 2004	15.65	15.69	15.37	15.60
1712	NYSE	URI	Mon, Oct 11, 2004	15.88	15.88	15.57	15.65
1711	NYSE	URI	Fri, Oct 8, 2004	16.10	16.11	15.85	15.88
1710	NYSE	URI	Thu, Oct 7, 2004	16.15	16.33	15.90	16.20
1709	NYSE	URI	Wed, Oct 6, 2004	16.10	16.30	15.81	16.30
1708	NYSE	URI	Tue, Oct 5, 2004	15.80	16.25	15.67	16.17
1707	NYSE	URI	Mon, Oct 4, 2004	15.50	15.90	15.09	15.87
1706	NYSE	URI	Fri, Oct 1, 2004	15.89	15.99	15.09	15.20
1705	NYSE	URI	Thu, Sep 30, 2004	15.44	16.00	15.33	15.89
1704	NYSE	URI	Wed, Sep 29, 2004	14.40	15.60	14.30	15.40
1703	NYSE	URI	Tue, Sep 28, 2004	15.66	15.90	14.22	14.30
1702	NYSE	URI	Mon, Sep 27, 2004	16.00	16.00	15.74	15.74
1701	NYSE	URI	Fri, Sep 24, 2004	16.06	16.25	15.92	16.10
1700	NYSE	URI	Thu, Sep 23, 2004	15.91	16.14	15.75	16.02
1699	NYSE	URI	Wed, Sep 22, 2004	16.10	16.10	15.72	15.90
1698	NYSE	URI	Tue, Sep 21, 2004	15.85	16.30	15.81	16.17
1697	NYSE	URI	Mon, Sep 20, 2004	15.60	15.82	15.60	15.73
1696	NYSE	URI	Fri, Sep 17, 2004	16.00	16.05	15.54	15.61
1695	NYSE	URI	Thu, Sep 16, 2004	15.45	15.94	15.45	15.90
1694	NYSE	URI	Wed, Sep 15, 2004	15.30	15.63	15.30	15.60
1693	NYSE	URI	Tue, Sep 14, 2004	15.31	15.34	15.01	15.25
1692	NYSE	URI	Mon, Sep 13, 2004	15.23	15.31	15.09	15.28
1691	NYSE	URI	Fri, Sep 10, 2004	15.15	15.25	14.87	15.16
1690	NYSE	URI	Thu, Sep 9, 2004	15.20	15.22	14.95	15.11
1689	NYSE	URI	Wed, Sep 8, 2004	14.97	15.42	14.95	15.20
1688	NYSE	URI	Tue, Sep 7, 2004	15.07	15.35	14.86	14.95
1687	NYSE	URI	Fri, Sep 3, 2004	14.57	15.26	14.57	15.03
1686	NYSE	URI	Thu, Sep 2, 2004	14.52	14.84	14.41	14.67
1685	NYSE	URI	Wed, Sep 1, 2004	15.00	15.50	14.38	14.51
1684	NYSE	URI	Tue, Aug 31, 2004	15.95	16.25	13.95	14.69
1683	NYSE	URI	Mon, Aug 30, 2004	20.30	20.30	15.90	16.00
1682	NYSE	URI	Fri, Aug 27, 2004	20.47	20.50	20.26	20.39
1681	NYSE	URI	Thu, Aug 26, 2004	20.17	20.49	20.09	20.40
1680	NYSE	URI	Wed, Aug 25, 2004	20.02	20.22	19.93	20.07
1679	NYSE	URI	Tue, Aug 24, 2004	20.10	20.25	19.83	20.02
1678	NYSE	URI	Mon, Aug 23, 2004	20.19	20.35	19.76	19.95
1677	NYSE	URI	Fri, Aug 20, 2004	19.61	20.24	19.61	20.18
1676	NYSE	URI	Thu, Aug 19, 2004	19.70	19.82	19.27	19.51
1675	NYSE	URI	Wed, Aug 18, 2004	19.17	19.95	19.05	19.89
1674	NYSE	URI	Tue, Aug 17, 2004	19.55	19.63	19.26	19.26
1673	NYSE	URI	Mon, Aug 16, 2004	18.73	19.30	18.71	19.30
1672	NYSE	URI	Fri, Aug 13, 2004	18.82	18.95	18.60	18.70
1671	NYSE	URI	Thu, Aug 12, 2004	19.05	19.10	18.75	18.85
1670	NYSE	URI	Wed, Aug 11, 2004	19.20	19.38	18.80	19.25
1669	NYSE	URI	Tue, Aug 10, 2004	19.10	19.34	19.05	19.20
1668	NYSE	URI	Mon, Aug 9, 2004	18.99	19.11	18.75	18.93
1667	NYSE	URI	Fri, Aug 6, 2004	19.25	19.25	18.81	19.04
1666	NYSE	URI	Thu, Aug 5, 2004	19.74	19.74	19.34	19.34
1665	NYSE	URI	Wed, Aug 4, 2004	19.75	20.10	19.36	19.80
1664	NYSE	URI	Tue, Aug 3, 2004	20.00	20.22	19.90	20.00
1663	NYSE	URI	Mon, Aug 2, 2004	19.44	20.00	19.31	20.00
1662	NYSE	URI	Fri, Jul 30, 2004	19.92	19.94	19.75	19.84
1661	NYSE	URI	Thu, Jul 29, 2004	19.67	19.97	19.56	19.92
1660	NYSE	URI	Wed, Jul 28, 2004	19.78	19.78	19.13	19.64
1659	NYSE	URI	Tue, Jul 27, 2004	19.56	19.90	19.40	19.74
1658	NYSE	URI	Mon, Jul 26, 2004	19.43	19.73	19.28	19.54
1657	NYSE	URI	Fri, Jul 23, 2004	19.67	19.72	19.32	19.33
1656	NYSE	URI	Thu, Jul 22, 2004	19.51	19.84	19.50	19.72
1655	NYSE	URI	Wed, Jul 21, 2004	20.00	20.54	19.06	19.45
1654	NYSE	URI	Tue, Jul 20, 2004	17.87	19.00	17.84	18.99
1653	NYSE	URI	Mon, Jul 19, 2004	18.00	18.00	17.61	17.72
1652	NYSE	URI	Fri, Jul 16, 2004	18.05	18.16	17.90	17.94
1651	NYSE	URI	Thu, Jul 15, 2004	18.10	18.12	17.85	18.00
1650	NYSE	URI	Wed, Jul 14, 2004	18.17	18.17	17.92	18.13
1649	NYSE	URI	Tue, Jul 13, 2004	18.05	18.39	17.96	18.17
1648	NYSE	URI	Mon, Jul 12, 2004	17.64	18.17	17.54	18.05
1647	NYSE	URI	Fri, Jul 9, 2004	17.80	17.88	17.61	17.63
1646	NYSE	URI	Thu, Jul 8, 2004	17.35	17.84	17.35	17.68
1645	NYSE	URI	Wed, Jul 7, 2004	17.12	17.59	17.12	17.51
1644	NYSE	URI	Tue, Jul 6, 2004	17.50	17.50	17.13	17.20
1643	NYSE	URI	Fri, Jul 2, 2004	17.63	17.63	17.21	17.53
1642	NYSE	URI	Thu, Jul 1, 2004	17.99	18.05	17.56	17.62
1641	NYSE	URI	Wed, Jun 30, 2004	17.98	18.03	17.74	17.89
1640	NYSE	URI	Tue, Jun 29, 2004	17.88	18.15	17.79	18.00
1639	NYSE	URI	Mon, Jun 28, 2004	17.68	17.98	17.50	17.79
1638	NYSE	URI	Fri, Jun 25, 2004	17.25	17.70	17.17	17.70
1637	NYSE	URI	Thu, Jun 24, 2004	17.50	17.50	17.05	17.15
1636	NYSE	URI	Wed, Jun 23, 2004	17.20	17.37	16.92	17.30
1635	NYSE	URI	Tue, Jun 22, 2004	17.22	17.32	16.99	17.16
1634	NYSE	URI	Mon, Jun 21, 2004	16.92	17.20	16.76	17.12
1633	NYSE	URI	Fri, Jun 18, 2004	16.98	17.09	16.77	16.92
1632	NYSE	URI	Thu, Jun 17, 2004	16.92	17.09	16.60	16.98
1631	NYSE	URI	Wed, Jun 16, 2004	17.08	17.15	16.70	16.75
1630	NYSE	URI	Tue, Jun 15, 2004	16.89	17.10	16.67	16.88
1629	NYSE	URI	Mon, Jun 14, 2004	16.89	16.94	16.68	16.79
1628	NYSE	URI	Thu, Jun 10, 2004	16.69	17.02	16.55	16.99
1627	NYSE	URI	Wed, Jun 9, 2004	17.39	17.42	16.43	16.49
1626	NYSE	URI	Tue, Jun 8, 2004	17.09	17.55	17.00	17.39
1625	NYSE	URI	Mon, Jun 7, 2004	17.03	17.08	16.77	17.07
1624	NYSE	URI	Fri, Jun 4, 2004	16.88	17.16	16.62	16.85
1623	NYSE	URI	Thu, Jun 3, 2004	17.08	17.08	16.60	16.60
1622	NYSE	URI	Wed, Jun 2, 2004	17.40	17.50	17.05	17.08
1621	NYSE	URI	Tue, Jun 1, 2004	16.87	17.19	16.80	17.15
1620	NYSE	URI	Fri, May 28, 2004	16.91	17.10	16.70	17.10
1619	NYSE	URI	Thu, May 27, 2004	16.58	17.09	16.50	17.03
1618	NYSE	URI	Wed, May 26, 2004	16.40	16.60	16.15	16.59
1617	NYSE	URI	Tue, May 25, 2004	16.20	16.51	16.03	16.40
1616	NYSE	URI	Mon, May 24, 2004	16.05	16.38	15.90	16.27
1615	NYSE	URI	Fri, May 21, 2004	16.10	16.31	15.84	15.89
1614	NYSE	URI	Thu, May 20, 2004	16.16	16.28	15.62	16.01
1613	NYSE	URI	Wed, May 19, 2004	16.35	16.64	16.05	16.18
1612	NYSE	URI	Tue, May 18, 2004	16.03	16.15	15.70	16.05
1611	NYSE	URI	Mon, May 17, 2004	15.96	16.37	15.73	16.03
1610	NYSE	URI	Fri, May 14, 2004	16.50	16.60	16.08	16.08
1609	NYSE	URI	Thu, May 13, 2004	16.50	16.64	16.25	16.48
1608	NYSE	URI	Wed, May 12, 2004	16.89	16.89	16.09	16.71
1607	NYSE	URI	Tue, May 11, 2004	16.99	17.20	16.71	17.00
1606	NYSE	URI	Mon, May 10, 2004	17.23	17.30	16.75	17.00
1605	NYSE	URI	Fri, May 7, 2004	17.71	17.79	17.06	17.30
1604	NYSE	URI	Thu, May 6, 2004	17.80	18.00	17.35	17.81
1603	NYSE	URI	Wed, May 5, 2004	17.91	18.12	17.68	18.02
1602	NYSE	URI	Tue, May 4, 2004	17.72	18.27	17.24	17.90
1601	NYSE	URI	Mon, May 3, 2004	17.20	17.93	17.12	17.74
1600	NYSE	URI	Fri, Apr 30, 2004	17.75	17.75	17.19	17.20
1599	NYSE	URI	Thu, Apr 29, 2004	18.10	18.30	17.16	17.75
1598	NYSE	URI	Wed, Apr 28, 2004	18.57	18.57	18.00	18.10
1597	NYSE	URI	Tue, Apr 27, 2004	18.95	18.96	18.32	18.60
1596	NYSE	URI	Mon, Apr 26, 2004	19.28	19.34	18.73	18.95
1595	NYSE	URI	Fri, Apr 23, 2004	19.57	19.66	19.05	19.27
1594	NYSE	URI	Thu, Apr 22, 2004	17.10	19.94	17.10	19.87
1593	NYSE	URI	Wed, Apr 21, 2004	16.90	16.91	16.45	16.85
1592	NYSE	URI	Tue, Apr 20, 2004	16.95	17.15	16.76	16.76
1591	NYSE	URI	Mon, Apr 19, 2004	17.20	17.20	16.75	16.85
1590	NYSE	URI	Fri, Apr 16, 2004	16.98	17.30	16.71	17.20
1589	NYSE	URI	Thu, Apr 15, 2004	17.25	17.39	16.73	16.98
1588	NYSE	URI	Wed, Apr 14, 2004	17.32	17.39	16.99	17.11
1587	NYSE	URI	Tue, Apr 13, 2004	17.81	17.85	17.26	17.32
1586	NYSE	URI	Mon, Apr 12, 2004	17.29	17.75	17.28	17.66
1585	NYSE	URI	Thu, Apr 8, 2004	17.98	17.98	17.22	17.29
1584	NYSE	URI	Wed, Apr 7, 2004	17.86	17.91	17.51	17.73
1583	NYSE	URI	Tue, Apr 6, 2004	17.97	18.16	17.67	17.71
1582	NYSE	URI	Mon, Apr 5, 2004	18.02	18.25	17.72	17.96
1581	NYSE	URI	Fri, Apr 2, 2004	18.45	19.24	18.45	19.02
1580	NYSE	URI	Thu, Apr 1, 2004	17.72	18.48	17.68	18.20
1579	NYSE	URI	Wed, Mar 31, 2004	17.75	17.91	17.51	17.77
1578	NYSE	URI	Tue, Mar 30, 2004	17.31	17.82	17.29	17.78
1577	NYSE	URI	Mon, Mar 29, 2004	17.15	17.52	17.10	17.31
1576	NYSE	URI	Fri, Mar 26, 2004	17.12	17.33	17.03	17.14
1575	NYSE	URI	Thu, Mar 25, 2004	16.85	17.32	16.85	17.26
1574	NYSE	URI	Wed, Mar 24, 2004	16.79	17.00	16.65	16.76
1573	NYSE	URI	Tue, Mar 23, 2004	16.83	17.04	16.72	16.82
1572	NYSE	URI	Mon, Mar 22, 2004	17.34	17.34	16.58	16.63
1571	NYSE	URI	Fri, Mar 19, 2004	17.50	17.59	17.23	17.34
1570	NYSE	URI	Thu, Mar 18, 2004	17.35	17.54	17.21	17.50
1569	NYSE	URI	Wed, Mar 17, 2004	17.02	17.42	17.02	17.39
1568	NYSE	URI	Tue, Mar 16, 2004	17.04	17.32	17.00	17.00
1567	NYSE	URI	Mon, Mar 15, 2004	17.20	17.36	16.95	17.03
1566	NYSE	URI	Fri, Mar 12, 2004	16.87	17.36	16.83	17.36
1565	NYSE	URI	Thu, Mar 11, 2004	16.97	17.18	16.80	16.86
1564	NYSE	URI	Wed, Mar 10, 2004	17.10	17.44	16.90	17.00
1563	NYSE	URI	Tue, Mar 9, 2004	16.92	17.07	16.65	17.06
1562	NYSE	URI	Mon, Mar 8, 2004	17.01	17.33	16.88	16.92
1561	NYSE	URI	Fri, Mar 5, 2004	16.61	17.05	16.56	17.00
1560	NYSE	URI	Thu, Mar 4, 2004	16.92	17.01	16.63	16.71
1559	NYSE	URI	Wed, Mar 3, 2004	17.23	17.23	16.71	17.17
1558	NYSE	URI	Tue, Mar 2, 2004	17.48	17.65	17.10	17.20
1557	NYSE	URI	Mon, Mar 1, 2004	17.54	17.88	17.54	17.70
1556	NYSE	URI	Fri, Feb 27, 2004	17.40	17.67	17.00	17.54
1555	NYSE	URI	Thu, Feb 26, 2004	16.38	18.06	16.25	17.40
1554	NYSE	URI	Wed, Feb 25, 2004	19.25	19.55	15.76	16.38
1553	NYSE	URI	Tue, Feb 24, 2004	20.48	20.50	19.90	20.06
1552	NYSE	URI	Mon, Feb 23, 2004	21.40	21.40	20.60	20.63
1551	NYSE	URI	Fri, Feb 20, 2004	21.60	21.63	20.99	21.29
1550	NYSE	URI	Thu, Feb 19, 2004	22.08	22.20	21.29	21.60
1549	NYSE	URI	Wed, Feb 18, 2004	22.30	22.37	21.90	22.00
1548	NYSE	URI	Tue, Feb 17, 2004	21.60	22.37	21.60	22.25
1547	NYSE	URI	Fri, Feb 13, 2004	21.99	22.23	21.12	21.48
1546	NYSE	URI	Thu, Feb 12, 2004	21.90	22.14	21.72	21.98
1545	NYSE	URI	Wed, Feb 11, 2004	21.70	21.96	21.56	21.95
1544	NYSE	URI	Tue, Feb 10, 2004	22.00	22.10	21.50	21.78
1543	NYSE	URI	Mon, Feb 9, 2004	21.85	22.15	21.79	22.10
1542	NYSE	URI	Fri, Feb 6, 2004	21.40	21.98	21.37	21.82
1541	NYSE	URI	Thu, Feb 5, 2004	21.06	21.48	20.98	21.30
1540	NYSE	URI	Wed, Feb 4, 2004	21.05	21.21	20.70	20.86
1539	NYSE	URI	Tue, Feb 3, 2004	22.31	22.43	20.85	21.20
1538	NYSE	URI	Mon, Feb 2, 2004	22.40	22.68	22.21	22.41
1537	NYSE	URI	Fri, Jan 30, 2004	22.13	22.41	21.76	22.40
1536	NYSE	URI	Thu, Jan 29, 2004	22.92	22.93	22.01	22.14
1535	NYSE	URI	Wed, Jan 28, 2004	23.17	23.24	22.88	22.97
1534	NYSE	URI	Tue, Jan 27, 2004	23.20	23.35	22.95	23.17
1533	NYSE	URI	Mon, Jan 26, 2004	23.00	23.29	22.69	23.20
1532	NYSE	URI	Fri, Jan 23, 2004	22.76	23.06	22.70	23.00
1531	NYSE	URI	Thu, Jan 22, 2004	22.64	22.84	22.24	22.81
1530	NYSE	URI	Wed, Jan 21, 2004	21.00	22.99	20.80	22.64
1529	NYSE	URI	Tue, Jan 20, 2004	20.98	21.05	20.77	20.98
1528	NYSE	URI	Fri, Jan 16, 2004	20.86	20.97	20.63	20.79
1527	NYSE	URI	Thu, Jan 15, 2004	20.68	20.80	20.40	20.61
1526	NYSE	URI	Wed, Jan 14, 2004	20.60	20.81	20.55	20.78
1525	NYSE	URI	Tue, Jan 13, 2004	20.52	20.52	20.20	20.51
1524	NYSE	URI	Mon, Jan 12, 2004	20.30	20.43	20.05	20.42
1523	NYSE	URI	Fri, Jan 9, 2004	20.45	20.60	20.19	20.25
1522	NYSE	URI	Thu, Jan 8, 2004	20.19	20.75	20.19	20.60
1521	NYSE	URI	Wed, Jan 7, 2004	20.04	20.26	19.96	20.24
1520	NYSE	URI	Tue, Jan 6, 2004	19.90	20.24	19.77	20.04
1519	NYSE	URI	Mon, Jan 5, 2004	20.00	20.20	19.64	19.80
1518	NYSE	URI	Fri, Jan 2, 2004	19.36	19.98	19.30	19.96
1517	NYSE	URI	Wed, Dec 31, 2003	19.75	19.85	19.26	19.26
1516	NYSE	URI	Tue, Dec 30, 2003	19.64	19.85	19.53	19.85
1515	NYSE	URI	Mon, Dec 29, 2003	19.49	19.74	19.39	19.74
1514	NYSE	URI	Fri, Dec 26, 2003	19.41	19.55	19.31	19.47
1513	NYSE	URI	Wed, Dec 24, 2003	19.36	19.49	19.31	19.41
1512	NYSE	URI	Tue, Dec 23, 2003	19.50	19.57	19.25	19.46
1511	NYSE	URI	Mon, Dec 22, 2003	19.25	19.50	19.22	19.49
1510	NYSE	URI	Fri, Dec 19, 2003	19.02	19.30	18.71	19.30
1509	NYSE	URI	Thu, Dec 18, 2003	18.89	19.10	18.80	19.07
1508	NYSE	URI	Wed, Dec 17, 2003	18.73	18.83	18.50	18.79
1507	NYSE	URI	Tue, Dec 16, 2003	18.51	18.77	18.26	18.72
1506	NYSE	URI	Mon, Dec 15, 2003	19.20	19.20	18.40	18.41
1505	NYSE	URI	Fri, Dec 12, 2003	19.03	19.11	18.86	19.06
1504	NYSE	URI	Thu, Dec 11, 2003	18.42	19.09	18.42	19.09
1503	NYSE	URI	Wed, Dec 10, 2003	18.46	18.67	18.19	18.52
1502	NYSE	URI	Tue, Dec 9, 2003	18.95	19.04	18.24	18.28
1501	NYSE	URI	Mon, Dec 8, 2003	18.53	18.97	18.53	18.97
1500	NYSE	URI	Fri, Dec 5, 2003	18.76	18.95	18.60	18.73
1499	NYSE	URI	Thu, Dec 4, 2003	18.78	19.06	18.47	18.96
1498	NYSE	URI	Wed, Dec 3, 2003	19.25	19.53	18.67	18.78
1497	NYSE	URI	Tue, Dec 2, 2003	18.98	19.12	18.79	19.00
1496	NYSE	URI	Mon, Dec 1, 2003	18.53	18.95	18.53	18.91
1495	NYSE	URI	Fri, Nov 28, 2003	18.60	18.71	18.52	18.52
1494	NYSE	URI	Wed, Nov 26, 2003	18.75	18.83	18.45	18.72
1493	NYSE	URI	Tue, Nov 25, 2003	18.05	18.72	18.00	18.70
1492	NYSE	URI	Mon, Nov 24, 2003	17.65	18.12	17.65	18.00
1491	NYSE	URI	Fri, Nov 21, 2003	17.60	17.88	17.58	17.63
1490	NYSE	URI	Thu, Nov 20, 2003	17.70	17.85	17.41	17.45
1489	NYSE	URI	Wed, Nov 19, 2003	17.90	17.99	17.80	17.90
1488	NYSE	URI	Tue, Nov 18, 2003	18.00	18.27	17.90	17.90
1487	NYSE	URI	Mon, Nov 17, 2003	17.90	18.10	17.80	18.08
1486	NYSE	URI	Fri, Nov 14, 2003	18.51	18.62	18.07	18.14
1485	NYSE	URI	Thu, Nov 13, 2003	18.26	18.57	18.08	18.56
1484	NYSE	URI	Wed, Nov 12, 2003	17.65	18.36	17.65	18.26
1483	NYSE	URI	Tue, Nov 11, 2003	18.00	18.12	17.73	17.75
1482	NYSE	URI	Mon, Nov 10, 2003	18.50	18.60	18.00	18.01
1481	NYSE	URI	Fri, Nov 7, 2003	18.33	18.56	18.33	18.51
1480	NYSE	URI	Thu, Nov 6, 2003	18.02	18.35	18.00	18.34
1479	NYSE	URI	Wed, Nov 5, 2003	17.83	18.16	17.83	18.11
1478	NYSE	URI	Tue, Nov 4, 2003	17.84	18.34	17.80	17.98
1477	NYSE	URI	Mon, Nov 3, 2003	17.45	18.05	17.45	17.85
1476	NYSE	URI	Fri, Oct 31, 2003	17.26	17.47	17.16	17.42
1475	NYSE	URI	Thu, Oct 30, 2003	17.16	17.34	17.04	17.26
1474	NYSE	URI	Wed, Oct 29, 2003	17.05	17.15	16.96	17.03
1473	NYSE	URI	Tue, Oct 28, 2003	17.23	17.23	16.50	17.05
1472	NYSE	URI	Mon, Oct 27, 2003	16.70	17.30	16.68	17.23
1471	NYSE	URI	Fri, Oct 24, 2003	16.50	16.87	16.30	16.65
1470	NYSE	URI	Thu, Oct 23, 2003	15.87	16.89	15.69	16.60
1469	NYSE	URI	Wed, Oct 22, 2003	16.44	16.44	15.62	15.67
1468	NYSE	URI	Tue, Oct 21, 2003	16.50	16.64	16.31	16.56
1467	NYSE	URI	Mon, Oct 20, 2003	16.81	16.89	16.31	16.45
1466	NYSE	URI	Fri, Oct 17, 2003	16.85	16.96	16.48	16.84
1465	NYSE	URI	Thu, Oct 16, 2003	16.61	16.94	16.61	16.75
1464	NYSE	URI	Wed, Oct 15, 2003	17.23	17.23	16.58	16.61
1463	NYSE	URI	Tue, Oct 14, 2003	17.20	17.45	17.20	17.20
1462	NYSE	URI	Mon, Oct 13, 2003	17.20	17.47	17.00	17.15
1461	NYSE	URI	Fri, Oct 10, 2003	16.84	17.05	16.60	17.00
1460	NYSE	URI	Thu, Oct 9, 2003	16.65	16.77	16.30	16.66
1459	NYSE	URI	Wed, Oct 8, 2003	16.94	17.00	16.64	16.64
1458	NYSE	URI	Tue, Oct 7, 2003	17.10	17.20	16.80	16.94
1457	NYSE	URI	Mon, Oct 6, 2003	16.75	17.14	16.70	17.10
1456	NYSE	URI	Fri, Oct 3, 2003	16.75	17.00	16.71	16.79
1455	NYSE	URI	Thu, Oct 2, 2003	16.64	16.65	16.30	16.40
1454	NYSE	URI	Wed, Oct 1, 2003	16.09	16.65	16.09	16.54
1453	NYSE	URI	Tue, Sep 30, 2003	16.05	16.34	15.90	16.09
1452	NYSE	URI	Mon, Sep 29, 2003	16.32	16.45	16.10	16.30
1451	NYSE	URI	Fri, Sep 26, 2003	16.73	16.74	16.08	16.12
1450	NYSE	URI	Thu, Sep 25, 2003	17.60	17.60	16.69	16.80
1449	NYSE	URI	Wed, Sep 24, 2003	18.07	18.09	17.40	17.43
1448	NYSE	URI	Tue, Sep 23, 2003	17.85	18.10	17.76	17.87
1447	NYSE	URI	Mon, Sep 22, 2003	18.48	18.50	17.99	18.00
1446	NYSE	URI	Fri, Sep 19, 2003	18.26	18.59	18.10	18.58
1445	NYSE	URI	Thu, Sep 18, 2003	17.20	18.15	17.13	18.09
1444	NYSE	URI	Wed, Sep 17, 2003	17.87	17.87	17.01	17.11
1443	NYSE	URI	Tue, Sep 16, 2003	17.80	18.05	17.60	17.87
1442	NYSE	URI	Mon, Sep 15, 2003	18.00	18.00	17.54	17.58
1441	NYSE	URI	Fri, Sep 12, 2003	17.70	18.12	17.50	17.91
1440	NYSE	URI	Thu, Sep 11, 2003	17.83	18.05	17.71	17.80
1439	NYSE	URI	Wed, Sep 10, 2003	18.20	18.20	17.39	17.58
1438	NYSE	URI	Tue, Sep 9, 2003	17.66	18.24	17.61	18.22
1437	NYSE	URI	Mon, Sep 8, 2003	17.36	18.00	17.36	17.86
1436	NYSE	URI	Fri, Sep 5, 2003	17.19	17.50	17.10	17.35
1435	NYSE	URI	Thu, Sep 4, 2003	17.16	17.30	16.85	17.24
1434	NYSE	URI	Wed, Sep 3, 2003	17.20	17.46	17.01	17.01
1433	NYSE	URI	Tue, Sep 2, 2003	16.95	17.10	16.60	17.00
1432	NYSE	URI	Fri, Aug 29, 2003	16.21	17.15	16.21	16.88
1431	NYSE	URI	Thu, Aug 28, 2003	16.04	16.36	15.86	16.21
1430	NYSE	URI	Wed, Aug 27, 2003	15.94	16.11	15.80	16.04
1429	NYSE	URI	Tue, Aug 26, 2003	15.98	16.18	15.41	15.90
1428	NYSE	URI	Mon, Aug 25, 2003	16.50	16.55	15.90	15.98
1427	NYSE	URI	Fri, Aug 22, 2003	17.00	17.35	16.44	16.60
1426	NYSE	URI	Thu, Aug 21, 2003	16.45	17.40	16.40	16.95
1425	NYSE	URI	Wed, Aug 20, 2003	16.00	16.71	15.75	16.45
1424	NYSE	URI	Tue, Aug 19, 2003	15.35	16.08	15.34	15.95
1423	NYSE	URI	Mon, Aug 18, 2003	15.20	15.36	15.03	15.35
1422	NYSE	URI	Fri, Aug 15, 2003	14.50	15.20	14.45	15.20
1421	NYSE	URI	Thu, Aug 14, 2003	14.68	14.68	14.36	14.40
1420	NYSE	URI	Wed, Aug 13, 2003	14.90	14.90	14.54	14.60
1419	NYSE	URI	Tue, Aug 12, 2003	14.56	14.86	14.15	14.80
1418	NYSE	URI	Mon, Aug 11, 2003	14.05	14.68	14.05	14.46
1417	NYSE	URI	Fri, Aug 8, 2003	13.52	14.08	13.52	13.95
1416	NYSE	URI	Thu, Aug 7, 2003	13.77	13.77	13.25	13.51
1415	NYSE	URI	Wed, Aug 6, 2003	13.62	14.01	13.32	13.73
1414	NYSE	URI	Tue, Aug 5, 2003	14.17	14.25	13.60	13.62
1413	NYSE	URI	Mon, Aug 4, 2003	14.41	14.49	13.70	14.07
1412	NYSE	URI	Fri, Aug 1, 2003	14.40	14.70	14.37	14.51
1411	NYSE	URI	Thu, Jul 31, 2003	13.93	14.57	13.75	14.50
1410	NYSE	URI	Wed, Jul 30, 2003	13.74	13.90	13.45	13.83
1409	NYSE	URI	Tue, Jul 29, 2003	14.10	14.25	13.39	13.74
1408	NYSE	URI	Mon, Jul 28, 2003	13.84	14.34	13.81	14.09
1407	NYSE	URI	Fri, Jul 25, 2003	13.70	13.89	13.30	13.84
1406	NYSE	URI	Thu, Jul 24, 2003	14.78	14.78	13.00	13.60
1405	NYSE	URI	Wed, Jul 23, 2003	15.00	15.05	14.55	14.77
1404	NYSE	URI	Tue, Jul 22, 2003	14.35	15.15	14.30	15.00
1403	NYSE	URI	Mon, Jul 21, 2003	14.70	14.78	14.05	14.31
1402	NYSE	URI	Fri, Jul 18, 2003	14.52	14.95	14.51	14.80
1401	NYSE	URI	Thu, Jul 17, 2003	15.16	15.33	14.42	14.42
1400	NYSE	URI	Wed, Jul 16, 2003	15.50	15.50	15.00	15.20
1399	NYSE	URI	Tue, Jul 15, 2003	15.61	15.82	15.30	15.44
1398	NYSE	URI	Mon, Jul 14, 2003	15.14	15.69	15.14	15.51
1397	NYSE	URI	Fri, Jul 11, 2003	14.49	15.19	14.49	15.06
1396	NYSE	URI	Thu, Jul 10, 2003	14.92	14.95	14.25	14.49
1395	NYSE	URI	Wed, Jul 9, 2003	14.82	15.10	14.61	15.02
1394	NYSE	URI	Tue, Jul 8, 2003	14.39	15.08	14.39	14.97
1393	NYSE	URI	Mon, Jul 7, 2003	14.13	14.72	14.13	14.49
1392	NYSE	URI	Thu, Jul 3, 2003	14.00	14.36	13.95	14.03
1391	NYSE	URI	Wed, Jul 2, 2003	14.15	14.20	14.05	14.08
1390	NYSE	URI	Tue, Jul 1, 2003	13.95	14.51	13.88	14.15
1389	NYSE	URI	Mon, Jun 30, 2003	13.88	14.00	13.75	13.89
1388	NYSE	URI	Fri, Jun 27, 2003	14.10	14.20	13.50	13.82
1387	NYSE	URI	Thu, Jun 26, 2003	13.83	14.10	13.50	14.10
1386	NYSE	URI	Wed, Jun 25, 2003	14.01	14.15	13.76	13.83
1385	NYSE	URI	Tue, Jun 24, 2003	13.79	14.10	13.79	14.00
1384	NYSE	URI	Mon, Jun 23, 2003	13.95	13.96	13.50	13.79
1383	NYSE	URI	Fri, Jun 20, 2003	14.10	14.27	13.95	14.00
1382	NYSE	URI	Thu, Jun 19, 2003	14.30	14.60	13.90	14.02
1381	NYSE	URI	Wed, Jun 18, 2003	14.60	14.60	14.20	14.35
1380	NYSE	URI	Tue, Jun 17, 2003	14.70	14.75	14.45	14.55
1379	NYSE	URI	Mon, Jun 16, 2003	14.33	14.60	14.30	14.51
1378	NYSE	URI	Fri, Jun 13, 2003	14.38	14.45	14.00	14.23
1377	NYSE	URI	Thu, Jun 12, 2003	14.25	14.53	14.22	14.39
1376	NYSE	URI	Wed, Jun 11, 2003	13.98	14.37	13.70	14.27
1375	NYSE	URI	Tue, Jun 10, 2003	13.23	13.90	13.23	13.88
1374	NYSE	URI	Mon, Jun 9, 2003	13.85	13.86	13.16	13.23
1373	NYSE	URI	Fri, Jun 6, 2003	13.85	14.50	13.82	13.83
1372	NYSE	URI	Thu, Jun 5, 2003	13.75	13.81	13.55	13.75
1371	NYSE	URI	Wed, Jun 4, 2003	13.06	13.75	13.03	13.75
1370	NYSE	URI	Tue, Jun 3, 2003	12.99	13.18	12.95	13.05
1369	NYSE	URI	Mon, Jun 2, 2003	13.08	13.53	12.70	13.09
1368	NYSE	URI	Fri, May 30, 2003	12.34	13.01	12.34	12.78
1367	NYSE	URI	Thu, May 29, 2003	12.13	12.39	12.03	12.24
1366	NYSE	URI	Wed, May 28, 2003	12.00	12.36	11.92	12.23
1365	NYSE	URI	Tue, May 27, 2003	11.60	12.00	11.57	11.85
1364	NYSE	URI	Fri, May 23, 2003	11.50	11.76	11.45	11.70
1363	NYSE	URI	Thu, May 22, 2003	11.59	11.70	11.33	11.53
1362	NYSE	URI	Wed, May 21, 2003	11.34	11.70	11.25	11.59
1361	NYSE	URI	Tue, May 20, 2003	11.44	11.56	11.15	11.24
1360	NYSE	URI	Mon, May 19, 2003	11.55	11.66	11.40	11.43
1359	NYSE	URI	Fri, May 16, 2003	11.45	11.80	11.41	11.75
1358	NYSE	URI	Thu, May 15, 2003	10.51	11.70	10.51	11.70
1357	NYSE	URI	Wed, May 14, 2003	10.45	10.54	10.36	10.49
1356	NYSE	URI	Tue, May 13, 2003	10.30	10.65	10.26	10.45
1355	NYSE	URI	Mon, May 12, 2003	10.38	10.58	10.16	10.40
1354	NYSE	URI	Fri, May 9, 2003	10.57	10.73	10.50	10.52
1353	NYSE	URI	Thu, May 8, 2003	10.45	10.60	10.39	10.55
1352	NYSE	URI	Wed, May 7, 2003	10.55	10.70	10.40	10.55
1351	NYSE	URI	Tue, May 6, 2003	10.30	10.77	10.27	10.55
1350	NYSE	URI	Mon, May 5, 2003	10.27	10.30	10.03	10.30
1349	NYSE	URI	Fri, May 2, 2003	10.10	10.40	10.02	10.17
1348	NYSE	URI	Thu, May 1, 2003	10.20	10.28	10.01	10.08
1347	NYSE	URI	Wed, Apr 30, 2003	10.35	10.35	10.15	10.30
1346	NYSE	URI	Tue, Apr 29, 2003	10.05	10.48	10.00	10.35
1345	NYSE	URI	Mon, Apr 28, 2003	9.62	10.15	9.57	10.05
1344	NYSE	URI	Fri, Apr 25, 2003	10.50	10.52	9.76	9.90
1343	NYSE	URI	Thu, Apr 24, 2003	10.69	10.83	10.33	10.65
1342	NYSE	URI	Wed, Apr 23, 2003	10.57	10.79	10.55	10.75
1341	NYSE	URI	Tue, Apr 22, 2003	10.70	10.70	10.40	10.40
1340	NYSE	URI	Mon, Apr 21, 2003	10.50	10.76	10.32	10.76
1339	NYSE	URI	Thu, Apr 17, 2003	10.40	10.67	10.35	10.47
1338	NYSE	URI	Wed, Apr 16, 2003	10.65	10.76	10.39	10.40
1337	NYSE	URI	Tue, Apr 15, 2003	10.09	10.68	10.05	10.55
1336	NYSE	URI	Mon, Apr 14, 2003	9.98	10.10	9.88	10.08
1335	NYSE	URI	Fri, Apr 11, 2003	10.10	10.10	9.80	9.95
1334	NYSE	URI	Thu, Apr 10, 2003	9.81	10.25	9.79	10.00
1333	NYSE	URI	Wed, Apr 9, 2003	9.70	10.00	9.65	9.81
1332	NYSE	URI	Tue, Apr 8, 2003	9.60	9.80	9.60	9.75
1331	NYSE	URI	Mon, Apr 7, 2003	9.60	9.90	9.50	9.68
1330	NYSE	URI	Fri, Apr 4, 2003	9.40	9.57	9.08	9.50
1329	NYSE	URI	Thu, Apr 3, 2003	9.75	9.87	9.12	9.37
1328	NYSE	URI	Wed, Apr 2, 2003	9.73	10.18	9.68	9.86
1327	NYSE	URI	Tue, Apr 1, 2003	9.62	9.76	9.40	9.72
1326	NYSE	URI	Mon, Mar 31, 2003	9.64	9.80	9.14	9.62
1325	NYSE	URI	Fri, Mar 28, 2003	9.50	9.79	9.40	9.74
1324	NYSE	URI	Thu, Mar 27, 2003	9.48	9.67	9.40	9.56
1323	NYSE	URI	Wed, Mar 26, 2003	9.63	9.73	9.50	9.58
1322	NYSE	URI	Tue, Mar 25, 2003	9.71	9.88	9.46	9.73
1321	NYSE	URI	Mon, Mar 24, 2003	10.30	10.30	9.55	9.70
1320	NYSE	URI	Fri, Mar 21, 2003	10.05	10.36	9.80	10.36
1319	NYSE	URI	Thu, Mar 20, 2003	9.80	10.04	9.50	9.95
1318	NYSE	URI	Wed, Mar 19, 2003	9.82	10.00	9.70	9.72
1317	NYSE	URI	Tue, Mar 18, 2003	9.90	10.01	9.65	9.92
1316	NYSE	URI	Mon, Mar 17, 2003	9.20	9.71	9.04	9.64
1315	NYSE	URI	Fri, Mar 14, 2003	9.58	9.74	9.16	9.30
1314	NYSE	URI	Thu, Mar 13, 2003	9.40	9.69	9.21	9.38
1313	NYSE	URI	Wed, Mar 12, 2003	8.93	9.35	8.93	9.30
1312	NYSE	URI	Tue, Mar 11, 2003	9.05	9.35	8.82	8.93
1311	NYSE	URI	Mon, Mar 10, 2003	9.17	9.17	8.69	8.89
1310	NYSE	URI	Fri, Mar 7, 2003	8.80	9.65	8.80	9.20
1309	NYSE	URI	Thu, Mar 6, 2003	8.62	9.16	8.60	8.85
1308	NYSE	URI	Wed, Mar 5, 2003	8.60	8.96	8.56	8.70
1307	NYSE	URI	Tue, Mar 4, 2003	8.58	8.70	8.49	8.49
1306	NYSE	URI	Mon, Mar 3, 2003	8.65	8.74	8.55	8.60
1305	NYSE	URI	Fri, Feb 28, 2003	8.68	8.77	8.56	8.63
1304	NYSE	URI	Thu, Feb 27, 2003	8.41	8.75	8.30	8.58
1303	NYSE	URI	Wed, Feb 26, 2003	8.35	8.42	8.26	8.41
1302	NYSE	URI	Tue, Feb 25, 2003	8.90	8.91	8.29	8.29
1301	NYSE	URI	Mon, Feb 24, 2003	8.50	9.15	8.00	8.91
1300	NYSE	URI	Fri, Feb 21, 2003	9.18	9.41	9.05	9.36
1299	NYSE	URI	Thu, Feb 20, 2003	9.33	9.35	8.99	9.13
1298	NYSE	URI	Wed, Feb 19, 2003	9.30	9.39	9.21	9.30
1297	NYSE	URI	Tue, Feb 18, 2003	9.10	9.33	9.10	9.28
1296	NYSE	URI	Fri, Feb 14, 2003	9.32	9.35	8.95	8.95
1295	NYSE	URI	Thu, Feb 13, 2003	9.31	9.46	8.94	9.22
1294	NYSE	URI	Wed, Feb 12, 2003	9.85	9.97	9.30	9.31
1293	NYSE	URI	Tue, Feb 11, 2003	9.85	10.01	9.70	10.00
1292	NYSE	URI	Mon, Feb 10, 2003	9.55	9.89	9.30	9.85
1291	NYSE	URI	Fri, Feb 7, 2003	10.15	10.20	9.59	9.59
1290	NYSE	URI	Thu, Feb 6, 2003	10.09	10.20	9.85	9.99
1289	NYSE	URI	Wed, Feb 5, 2003	10.09	10.18	9.90	10.05
1288	NYSE	URI	Tue, Feb 4, 2003	10.20	10.30	9.90	10.04
1287	NYSE	URI	Mon, Feb 3, 2003	10.43	10.49	10.18	10.30
1286	NYSE	URI	Fri, Jan 31, 2003	10.13	10.49	10.06	10.33
1285	NYSE	URI	Thu, Jan 30, 2003	10.55	10.55	10.04	10.23
1284	NYSE	URI	Wed, Jan 29, 2003	10.05	10.75	9.90	10.51
1283	NYSE	URI	Tue, Jan 28, 2003	10.20	10.49	10.18	10.25
1282	NYSE	URI	Mon, Jan 27, 2003	10.44	10.44	9.91	10.05
1281	NYSE	URI	Fri, Jan 24, 2003	10.47	10.50	10.09	10.44
1280	NYSE	URI	Thu, Jan 23, 2003	10.50	10.78	10.40	10.47
1279	NYSE	URI	Wed, Jan 22, 2003	11.06	11.10	10.55	10.62
1278	NYSE	URI	Tue, Jan 21, 2003	11.27	11.45	11.14	11.16
1277	NYSE	URI	Fri, Jan 17, 2003	11.23	11.35	11.00	11.17
1276	NYSE	URI	Thu, Jan 16, 2003	11.42	11.70	11.20	11.26
1275	NYSE	URI	Wed, Jan 15, 2003	11.97	12.04	11.30	11.92
1274	NYSE	URI	Tue, Jan 14, 2003	12.15	12.38	12.00	12.27
1273	NYSE	URI	Mon, Jan 13, 2003	12.58	12.60	12.00	12.18
1272	NYSE	URI	Fri, Jan 10, 2003	12.30	12.50	12.25	12.38
1271	NYSE	URI	Thu, Jan 9, 2003	11.96	12.41	11.90	12.32
1270	NYSE	URI	Wed, Jan 8, 2003	12.15	12.24	11.90	11.95
1269	NYSE	URI	Tue, Jan 7, 2003	11.95	12.38	11.95	12.18
1268	NYSE	URI	Mon, Jan 6, 2003	11.49	11.95	11.42	11.95
1267	NYSE	URI	Fri, Jan 3, 2003	12.22	12.22	11.42	11.44
1266	NYSE	URI	Thu, Jan 2, 2003	10.80	12.47	10.80	12.25
1265	NYSE	URI	Tue, Dec 31, 2002	10.54	10.86	10.26	10.76
1264	NYSE	URI	Mon, Dec 30, 2002	10.10	10.64	10.06	10.64
1263	NYSE	URI	Fri, Dec 27, 2002	10.20	10.40	9.99	10.07
1262	NYSE	URI	Thu, Dec 26, 2002	10.18	10.41	9.90	10.20
1261	NYSE	URI	Tue, Dec 24, 2002	10.45	10.46	10.06	10.14
1260	NYSE	URI	Mon, Dec 23, 2002	10.11	10.55	10.10	10.55
1259	NYSE	URI	Fri, Dec 20, 2002	9.50	10.15	9.40	10.15
1258	NYSE	URI	Thu, Dec 19, 2002	9.43	9.64	9.20	9.51
1257	NYSE	URI	Wed, Dec 18, 2002	9.07	9.60	9.00	9.42
1256	NYSE	URI	Tue, Dec 17, 2002	8.79	9.25	8.66	9.11
1255	NYSE	URI	Mon, Dec 16, 2002	8.36	8.83	8.26	8.83
1254	NYSE	URI	Fri, Dec 13, 2002	8.85	8.85	8.25	8.26
1253	NYSE	URI	Thu, Dec 12, 2002	9.00	9.20	8.87	9.00
1252	NYSE	URI	Wed, Dec 11, 2002	8.59	8.71	8.40	8.70
1251	NYSE	URI	Tue, Dec 10, 2002	8.85	8.86	8.50	8.69
1250	NYSE	URI	Mon, Dec 9, 2002	9.30	9.30	8.20	8.71
1249	NYSE	URI	Fri, Dec 6, 2002	9.44	9.68	9.16	9.30
1248	NYSE	URI	Thu, Dec 5, 2002	10.15	10.15	9.50	9.54
1247	NYSE	URI	Wed, Dec 4, 2002	9.73	10.17	9.45	10.15
1246	NYSE	URI	Tue, Dec 3, 2002	10.03	10.04	9.70	9.73
1245	NYSE	URI	Mon, Dec 2, 2002	9.79	10.24	9.79	10.13
1244	NYSE	URI	Fri, Nov 29, 2002	9.95	9.96	9.60	9.69
1243	NYSE	URI	Wed, Nov 27, 2002	9.57	10.19	9.57	9.85
1242	NYSE	URI	Tue, Nov 26, 2002	9.84	9.93	9.31	9.35
1241	NYSE	URI	Mon, Nov 25, 2002	10.20	10.60	9.55	9.67
1240	NYSE	URI	Fri, Nov 22, 2002	9.56	10.26	9.56	10.11
1239	NYSE	URI	Thu, Nov 21, 2002	8.95	10.05	8.95	9.76
1238	NYSE	URI	Wed, Nov 20, 2002	9.05	9.22	8.95	8.95
1237	NYSE	URI	Tue, Nov 19, 2002	9.05	9.30	8.96	9.10
1236	NYSE	URI	Mon, Nov 18, 2002	8.89	9.24	8.89	9.15
1235	NYSE	URI	Fri, Nov 15, 2002	8.83	8.90	8.50	8.90
1234	NYSE	URI	Thu, Nov 14, 2002	8.59	9.09	8.30	8.93
1233	NYSE	URI	Wed, Nov 13, 2002	7.53	8.51	7.35	8.49
1232	NYSE	URI	Tue, Nov 12, 2002	7.37	7.90	7.30	7.73
1231	NYSE	URI	Mon, Nov 11, 2002	7.40	7.70	7.11	7.35
1230	NYSE	URI	Fri, Nov 8, 2002	7.25	7.65	7.25	7.50
1229	NYSE	URI	Thu, Nov 7, 2002	7.40	7.60	7.11	7.25
1228	NYSE	URI	Wed, Nov 6, 2002	7.10	7.53	7.02	7.30
1227	NYSE	URI	Tue, Nov 5, 2002	7.03	7.15	6.95	7.00
1226	NYSE	URI	Mon, Nov 4, 2002	6.25	6.90	6.22	6.75
1225	NYSE	URI	Fri, Nov 1, 2002	6.10	6.38	5.98	6.18
1224	NYSE	URI	Thu, Oct 31, 2002	6.10	6.20	5.88	6.10
1223	NYSE	URI	Wed, Oct 30, 2002	6.09	6.20	5.88	6.04
1222	NYSE	URI	Tue, Oct 29, 2002	6.28	6.35	5.95	6.05
1221	NYSE	URI	Mon, Oct 28, 2002	6.55	6.55	6.25	6.30
1220	NYSE	URI	Fri, Oct 25, 2002	7.05	7.07	6.45	6.45
1219	NYSE	URI	Thu, Oct 24, 2002	6.50	6.85	6.36	6.65
1218	NYSE	URI	Wed, Oct 23, 2002	7.25	7.92	6.35	6.45
1217	NYSE	URI	Tue, Oct 22, 2002	7.58	7.58	7.15	7.40
1216	NYSE	URI	Mon, Oct 21, 2002	7.25	7.54	7.03	7.40
1215	NYSE	URI	Fri, Oct 18, 2002	7.30	7.40	7.00	7.27
1214	NYSE	URI	Thu, Oct 17, 2002	7.55	7.80	7.10	7.10
1213	NYSE	URI	Wed, Oct 16, 2002	7.90	7.91	7.24	7.35
1212	NYSE	URI	Tue, Oct 15, 2002	7.40	8.22	7.40	8.00
1211	NYSE	URI	Mon, Oct 14, 2002	7.55	7.55	7.20	7.30
1210	NYSE	URI	Fri, Oct 11, 2002	7.33	7.75	7.33	7.52
1209	NYSE	URI	Thu, Oct 10, 2002	7.00	7.38	6.70	7.23
1208	NYSE	URI	Wed, Oct 9, 2002	6.75	7.18	6.75	7.10
1207	NYSE	URI	Tue, Oct 8, 2002	7.02	7.40	6.75	7.25
1206	NYSE	URI	Mon, Oct 7, 2002	7.10	7.30	7.01	7.01
1205	NYSE	URI	Fri, Oct 4, 2002	6.96	7.40	6.89	7.05
1204	NYSE	URI	Thu, Oct 3, 2002	8.05	8.19	6.92	6.93
1203	NYSE	URI	Wed, Oct 2, 2002	8.13	8.39	8.02	8.09
1202	NYSE	URI	Tue, Oct 1, 2002	8.47	8.48	7.75	8.14
1201	NYSE	URI	Mon, Sep 30, 2002	8.85	8.90	8.40	8.44
1200	NYSE	URI	Fri, Sep 27, 2002	9.60	9.67	8.90	8.95
1199	NYSE	URI	Thu, Sep 26, 2002	9.52	9.79	9.44	9.70
1198	NYSE	URI	Wed, Sep 25, 2002	9.25	9.55	9.25	9.52
1197	NYSE	URI	Tue, Sep 24, 2002	9.13	9.70	9.00	9.25
1196	NYSE	URI	Mon, Sep 23, 2002	11.00	11.00	8.90	9.13
1195	NYSE	URI	Fri, Sep 20, 2002	12.40	12.40	10.90	11.00
1194	NYSE	URI	Thu, Sep 19, 2002	12.25	12.53	11.95	12.46
1193	NYSE	URI	Wed, Sep 18, 2002	12.70	12.70	12.01	12.35
1192	NYSE	URI	Tue, Sep 17, 2002	13.45	13.46	12.59	12.76
1191	NYSE	URI	Mon, Sep 16, 2002	13.44	13.69	13.05	13.20
1190	NYSE	URI	Fri, Sep 13, 2002	14.06	14.12	13.34	13.34
1189	NYSE	URI	Thu, Sep 12, 2002	14.25	14.39	14.00	14.11
1188	NYSE	URI	Wed, Sep 11, 2002	14.18	14.47	14.14	14.28
1187	NYSE	URI	Tue, Sep 10, 2002	14.55	14.65	14.24	14.28
1186	NYSE	URI	Mon, Sep 9, 2002	14.30	14.76	13.88	14.55
1185	NYSE	URI	Fri, Sep 6, 2002	13.98	14.38	13.90	14.35
1184	NYSE	URI	Thu, Sep 5, 2002	14.77	14.77	13.77	13.77
1183	NYSE	URI	Wed, Sep 4, 2002	14.50	14.88	14.19	14.87
1182	NYSE	URI	Tue, Sep 3, 2002	15.45	15.45	14.10	14.18
1181	NYSE	URI	Fri, Aug 30, 2002	15.41	15.70	15.26	15.45
1180	NYSE	URI	Thu, Aug 29, 2002	14.90	15.55	14.75	15.45
1179	NYSE	URI	Wed, Aug 28, 2002	15.08	15.31	14.70	15.00
1178	NYSE	URI	Tue, Aug 27, 2002	15.85	15.94	14.91	15.10
1177	NYSE	URI	Mon, Aug 26, 2002	15.30	15.79	15.00	15.74
1176	NYSE	URI	Fri, Aug 23, 2002	15.45	15.52	15.16	15.18
1175	NYSE	URI	Thu, Aug 22, 2002	15.65	15.80	15.10	15.61
1174	NYSE	URI	Wed, Aug 21, 2002	15.20	15.70	15.14	15.60
1173	NYSE	URI	Tue, Aug 20, 2002	15.35	15.50	14.72	14.85
1172	NYSE	URI	Mon, Aug 19, 2002	14.90	15.30	14.79	15.15
1171	NYSE	URI	Fri, Aug 16, 2002	14.29	14.80	14.03	14.50
1170	NYSE	URI	Thu, Aug 15, 2002	13.84	14.45	13.84	14.31
1169	NYSE	URI	Wed, Aug 14, 2002	12.83	13.76	12.60	13.74
1168	NYSE	URI	Tue, Aug 13, 2002	13.40	13.55	12.81	12.83
1167	NYSE	URI	Mon, Aug 12, 2002	13.40	13.54	13.16	13.34
1166	NYSE	URI	Fri, Aug 9, 2002	13.63	13.70	13.25	13.50
1165	NYSE	URI	Thu, Aug 8, 2002	13.06	13.90	12.90	13.73
1164	NYSE	URI	Wed, Aug 7, 2002	13.53	13.64	12.80	13.16
1163	NYSE	URI	Tue, Aug 6, 2002	12.71	13.85	12.71	13.50
1162	NYSE	URI	Mon, Aug 5, 2002	13.20	13.26	12.57	12.70
1161	NYSE	URI	Fri, Aug 2, 2002	14.21	14.21	13.02	13.16
1160	NYSE	URI	Thu, Aug 1, 2002	14.50	14.50	13.80	14.11
1159	NYSE	URI	Wed, Jul 31, 2002	14.90	14.90	14.23	14.50
1158	NYSE	URI	Tue, Jul 30, 2002	14.75	15.00	14.14	15.00
1157	NYSE	URI	Mon, Jul 29, 2002	14.00	14.94	13.90	14.80
1156	NYSE	URI	Fri, Jul 26, 2002	14.00	14.01	13.50	13.60
1155	NYSE	URI	Thu, Jul 25, 2002	13.59	14.73	13.24	14.00
1154	NYSE	URI	Wed, Jul 24, 2002	13.40	14.60	13.10	13.58
1153	NYSE	URI	Tue, Jul 23, 2002	14.85	15.03	13.77	14.13
1152	NYSE	URI	Mon, Jul 22, 2002	15.64	16.00	15.03	15.13
1151	NYSE	URI	Fri, Jul 19, 2002	15.75	16.04	15.00	15.89
1150	NYSE	URI	Thu, Jul 18, 2002	16.00	16.23	15.89	15.91
1149	NYSE	URI	Wed, Jul 17, 2002	16.10	16.50	15.90	16.12
1148	NYSE	URI	Tue, Jul 16, 2002	16.00	16.30	15.80	15.96
1147	NYSE	URI	Mon, Jul 15, 2002	15.50	16.65	15.37	16.62
1146	NYSE	URI	Fri, Jul 12, 2002	15.70	16.30	15.32	15.75
1145	NYSE	URI	Thu, Jul 11, 2002	15.90	15.99	14.70	15.54
1144	NYSE	URI	Wed, Jul 10, 2002	16.65	16.80	15.71	15.85
1143	NYSE	URI	Tue, Jul 9, 2002	17.07	17.34	16.80	16.83
1142	NYSE	URI	Mon, Jul 8, 2002	16.57	17.30	16.51	17.09
1141	NYSE	URI	Fri, Jul 5, 2002	16.90	17.50	16.86	17.35
1140	NYSE	URI	Wed, Jul 3, 2002	17.55	17.68	16.40	16.90
1139	NYSE	URI	Tue, Jul 2, 2002	18.00	18.20	17.50	17.69
1138	NYSE	URI	Mon, Jul 1, 2002	18.60	19.40	17.90	17.95
1137	NYSE	URI	Fri, Jun 28, 2002	21.85	22.28	21.50	21.80
1136	NYSE	URI	Thu, Jun 27, 2002	21.95	22.25	21.50	21.85
1135	NYSE	URI	Wed, Jun 26, 2002	21.55	21.60	20.80	21.48
1134	NYSE	URI	Tue, Jun 25, 2002	21.60	22.49	21.60	21.98
1133	NYSE	URI	Mon, Jun 24, 2002	22.08	22.35	21.07	21.47
1132	NYSE	URI	Fri, Jun 21, 2002	22.03	22.58	21.99	21.99
1131	NYSE	URI	Thu, Jun 20, 2002	22.75	23.27	21.98	22.28
1130	NYSE	URI	Wed, Jun 19, 2002	23.25	23.41	22.48	22.57
1129	NYSE	URI	Tue, Jun 18, 2002	23.10	23.74	23.07	23.32
1128	NYSE	URI	Mon, Jun 17, 2002	22.65	23.35	22.39	23.18
1127	NYSE	URI	Fri, Jun 14, 2002	22.40	22.72	21.70	22.58
1126	NYSE	URI	Thu, Jun 13, 2002	21.98	22.44	21.82	22.15
1125	NYSE	URI	Wed, Jun 12, 2002	22.40	22.56	21.01	21.95
1124	NYSE	URI	Tue, Jun 11, 2002	22.95	23.20	22.48	22.50
1123	NYSE	URI	Mon, Jun 10, 2002	22.90	23.19	22.75	22.91
1122	NYSE	URI	Fri, Jun 7, 2002	21.75	23.43	21.73	22.78
1121	NYSE	URI	Thu, Jun 6, 2002	22.50	22.73	21.95	22.40
1120	NYSE	URI	Wed, Jun 5, 2002	22.45	23.00	22.31	22.60
1119	NYSE	URI	Tue, Jun 4, 2002	23.00	23.05	22.35	22.42
1118	NYSE	URI	Mon, Jun 3, 2002	23.35	23.65	22.64	22.82
1117	NYSE	URI	Fri, May 31, 2002	23.10	23.50	23.00	23.34
1116	NYSE	URI	Thu, May 30, 2002	23.06	23.19	22.53	23.05
1115	NYSE	URI	Wed, May 29, 2002	23.54	23.54	23.03	23.06
1114	NYSE	URI	Tue, May 28, 2002	23.65	23.78	23.40	23.53
1113	NYSE	URI	Fri, May 24, 2002	23.55	23.99	23.55	23.61
1112	NYSE	URI	Thu, May 23, 2002	23.00	23.60	23.00	23.55
1111	NYSE	URI	Wed, May 22, 2002	23.06	23.45	22.92	23.05
1110	NYSE	URI	Tue, May 21, 2002	24.36	24.90	23.09	23.10
1109	NYSE	URI	Mon, May 20, 2002	24.50	24.85	24.23	24.36
1108	NYSE	URI	Fri, May 17, 2002	25.27	25.27	24.41	24.68
1107	NYSE	URI	Thu, May 16, 2002	25.46	25.66	25.00	25.07
1106	NYSE	URI	Wed, May 15, 2002	25.15	25.99	24.82	25.66
1105	NYSE	URI	Tue, May 14, 2002	23.86	25.48	23.86	25.25
1104	NYSE	URI	Mon, May 13, 2002	24.50	24.50	23.60	23.86
1103	NYSE	URI	Fri, May 10, 2002	24.60	24.60	23.75	24.00
1102	NYSE	URI	Thu, May 9, 2002	24.96	25.10	24.31	24.37
1101	NYSE	URI	Wed, May 8, 2002	24.48	25.08	24.28	24.95
1100	NYSE	URI	Tue, May 7, 2002	25.01	25.10	24.38	24.38
1099	NYSE	URI	Mon, May 6, 2002	25.15	25.70	24.90	24.95
1098	NYSE	URI	Fri, May 3, 2002	25.80	25.80	25.04	25.18
1097	NYSE	URI	Thu, May 2, 2002	26.00	26.15	25.70	25.76
1096	NYSE	URI	Wed, May 1, 2002	25.50	26.14	25.41	25.99
1095	NYSE	URI	Tue, Apr 30, 2002	25.05	25.82	25.05	25.50
1094	NYSE	URI	Mon, Apr 29, 2002	25.90	25.90	25.00	25.01
1093	NYSE	URI	Fri, Apr 26, 2002	26.30	26.30	25.65	25.71
1092	NYSE	URI	Thu, Apr 25, 2002	26.72	26.85	26.00	26.16
1091	NYSE	URI	Wed, Apr 24, 2002	27.10	27.40	26.43	26.52
1090	NYSE	URI	Tue, Apr 23, 2002	26.80	27.48	26.70	27.09
1089	NYSE	URI	Mon, Apr 22, 2002	27.34	27.34	26.60	26.78
1088	NYSE	URI	Fri, Apr 19, 2002	27.55	27.60	27.32	27.34
1087	NYSE	URI	Thu, Apr 18, 2002	27.74	27.74	27.10	27.35
1086	NYSE	URI	Wed, Apr 17, 2002	28.70	28.80	27.67	27.67
1085	NYSE	URI	Tue, Apr 16, 2002	27.65	28.67	27.60	28.60
1084	NYSE	URI	Mon, Apr 15, 2002	27.90	28.09	27.31	27.45
1083	NYSE	URI	Fri, Apr 12, 2002	27.65	28.47	27.55	27.90
1082	NYSE	URI	Thu, Apr 11, 2002	28.75	28.82	27.50	27.50
1081	NYSE	URI	Wed, Apr 10, 2002	27.80	28.87	27.79	28.87
1080	NYSE	URI	Tue, Apr 9, 2002	27.90	28.20	27.52	27.76
1079	NYSE	URI	Mon, Apr 8, 2002	26.75	27.95	26.72	27.86
1078	NYSE	URI	Fri, Apr 5, 2002	27.10	27.32	26.92	26.97
1077	NYSE	URI	Thu, Apr 4, 2002	26.10	26.80	26.06	26.71
1076	NYSE	URI	Wed, Apr 3, 2002	26.75	26.86	25.77	26.05
1075	NYSE	URI	Tue, Apr 2, 2002	27.00	27.00	26.41	26.76
1074	NYSE	URI	Mon, Apr 1, 2002	27.90	27.90	26.80	27.09
1073	NYSE	URI	Thu, Mar 28, 2002	27.70	27.90	27.27	27.48
1072	NYSE	URI	Wed, Mar 27, 2002	27.50	27.65	27.35	27.50
1071	NYSE	URI	Tue, Mar 26, 2002	26.85	28.04	26.85	27.50
1070	NYSE	URI	Mon, Mar 25, 2002	26.85	27.19	26.60	26.80
1069	NYSE	URI	Fri, Mar 22, 2002	25.95	26.55	25.55	26.35
1068	NYSE	URI	Thu, Mar 21, 2002	26.10	26.60	25.60	25.80
1067	NYSE	URI	Wed, Mar 20, 2002	26.50	26.51	25.62	26.01
1066	NYSE	URI	Tue, Mar 19, 2002	28.00	28.05	27.10	27.10
1065	NYSE	URI	Mon, Mar 18, 2002	29.50	30.83	29.50	30.54
1064	NYSE	URI	Fri, Mar 15, 2002	29.35	29.48	28.90	29.48
1063	NYSE	URI	Thu, Mar 14, 2002	29.60	29.70	28.76	29.40
1062	NYSE	URI	Wed, Mar 13, 2002	30.30	30.36	29.25	29.49
1061	NYSE	URI	Tue, Mar 12, 2002	29.90	30.10	29.36	29.99
1060	NYSE	URI	Mon, Mar 11, 2002	30.50	30.70	29.68	29.95
1059	NYSE	URI	Fri, Mar 8, 2002	29.05	30.71	29.00	30.32
1058	NYSE	URI	Thu, Mar 7, 2002	29.75	29.80	28.30	29.12
1057	NYSE	URI	Wed, Mar 6, 2002	26.55	26.97	26.43	26.87
1056	NYSE	URI	Tue, Mar 5, 2002	27.05	27.06	26.48	26.61
1055	NYSE	URI	Mon, Mar 4, 2002	25.50	27.31	25.50	27.10
1054	NYSE	URI	Fri, Mar 1, 2002	24.50	25.30	24.05	25.20
1053	NYSE	URI	Thu, Feb 28, 2002	24.45	24.90	24.11	24.33
1052	NYSE	URI	Wed, Feb 27, 2002	24.22	24.94	24.22	24.56
1051	NYSE	URI	Tue, Feb 26, 2002	22.75	24.40	22.75	24.21
1050	NYSE	URI	Mon, Feb 25, 2002	21.65	22.50	21.50	22.28
1049	NYSE	URI	Fri, Feb 22, 2002	21.70	21.95	21.50	21.59
1048	NYSE	URI	Thu, Feb 21, 2002	22.00	22.00	21.50	21.50
1047	NYSE	URI	Wed, Feb 20, 2002	22.10	22.40	21.65	21.98
1046	NYSE	URI	Tue, Feb 19, 2002	22.24	22.40	21.90	22.01
1045	NYSE	URI	Fri, Feb 15, 2002	22.70	23.00	22.23	22.23
1044	NYSE	URI	Thu, Feb 14, 2002	22.80	23.35	22.71	22.86
1043	NYSE	URI	Wed, Feb 13, 2002	22.25	23.07	22.25	22.80
1042	NYSE	URI	Tue, Feb 12, 2002	21.85	22.60	21.71	22.17
1041	NYSE	URI	Mon, Feb 11, 2002	21.30	21.86	21.22	21.85
1040	NYSE	URI	Fri, Feb 8, 2002	20.86	21.25	20.61	21.08
1039	NYSE	URI	Thu, Feb 7, 2002	21.10	21.10	20.73	20.85
1038	NYSE	URI	Wed, Feb 6, 2002	20.90	21.15	20.70	21.01
1037	NYSE	URI	Tue, Feb 5, 2002	21.15	21.70	20.75	20.78
1036	NYSE	URI	Mon, Feb 4, 2002	21.90	21.96	20.84	21.15
1035	NYSE	URI	Fri, Feb 1, 2002	21.55	21.95	21.26	21.65
1034	NYSE	URI	Thu, Jan 31, 2002	22.05	22.05	21.15	21.25
1033	NYSE	URI	Wed, Jan 30, 2002	20.20	21.60	20.20	21.39
1032	NYSE	URI	Tue, Jan 29, 2002	20.67	20.90	19.90	20.02
1031	NYSE	URI	Mon, Jan 28, 2002	20.99	21.03	20.45	20.66
1030	NYSE	URI	Fri, Jan 25, 2002	21.00	21.11	20.60	20.93
1029	NYSE	URI	Thu, Jan 24, 2002	20.45	21.17	20.39	21.12
1028	NYSE	URI	Wed, Jan 23, 2002	20.15	20.57	19.90	20.49
1027	NYSE	URI	Tue, Jan 22, 2002	19.95	20.06	19.70	19.97
1026	NYSE	URI	Fri, Jan 18, 2002	20.40	20.41	20.02	20.07
1025	NYSE	URI	Thu, Jan 17, 2002	20.50	20.74	20.22	20.42
1024	NYSE	URI	Wed, Jan 16, 2002	20.62	20.75	20.09	20.36
1023	NYSE	URI	Tue, Jan 15, 2002	20.05	20.73	19.50	20.62
1022	NYSE	URI	Mon, Jan 14, 2002	21.30	21.31	19.30	20.05
1021	NYSE	URI	Fri, Jan 11, 2002	22.85	23.10	22.39	22.40
1020	NYSE	URI	Thu, Jan 10, 2002	22.62	22.98	22.33	22.85
1019	NYSE	URI	Wed, Jan 9, 2002	22.75	23.30	22.55	22.62
1018	NYSE	URI	Tue, Jan 8, 2002	22.45	22.98	21.92	22.87
1017	NYSE	URI	Mon, Jan 7, 2002	23.10	23.13	22.14	22.23
1016	NYSE	URI	Fri, Jan 4, 2002	22.75	23.40	22.75	23.10
1015	NYSE	URI	Thu, Jan 3, 2002	23.02	23.19	22.25	22.57
1014	NYSE	URI	Wed, Jan 2, 2002	22.62	23.04	22.25	23.02
1013	NYSE	URI	Mon, Dec 31, 2001	23.25	23.25	22.50	22.70
1012	NYSE	URI	Fri, Dec 28, 2001	23.65	23.88	23.20	23.38
1011	NYSE	URI	Thu, Dec 27, 2001	22.95	23.98	22.95	23.47
1010	NYSE	URI	Wed, Dec 26, 2001	22.80	23.00	22.47	22.87
1009	NYSE	URI	Mon, Dec 24, 2001	22.70	22.94	22.40	22.62
1008	NYSE	URI	Fri, Dec 21, 2001	22.40	22.95	22.40	22.70
1007	NYSE	URI	Thu, Dec 20, 2001	22.65	23.00	22.25	22.90
1006	NYSE	URI	Wed, Dec 19, 2001	22.85	22.91	22.39	22.74
1005	NYSE	URI	Tue, Dec 18, 2001	22.80	23.18	22.60	22.75
1004	NYSE	URI	Mon, Dec 17, 2001	22.95	23.20	22.80	22.80
1003	NYSE	URI	Fri, Dec 14, 2001	23.10	23.40	22.76	22.89
1002	NYSE	URI	Thu, Dec 13, 2001	23.65	23.65	22.85	22.85
1001	NYSE	URI	Wed, Dec 12, 2001	24.48	24.48	23.35	23.65
1000	NYSE	URI	Tue, Dec 11, 2001	23.78	24.50	23.70	24.48
999	NYSE	URI	Mon, Dec 10, 2001	23.25	23.95	23.00	23.78
998	NYSE	URI	Fri, Dec 7, 2001	24.30	24.98	24.30	24.44
997	NYSE	URI	Thu, Dec 6, 2001	24.00	24.59	23.55	24.49
996	NYSE	URI	Wed, Dec 5, 2001	23.10	24.02	23.00	24.00
995	NYSE	URI	Tue, Dec 4, 2001	21.95	23.09	21.90	22.85
994	NYSE	URI	Mon, Dec 3, 2001	21.95	22.06	21.65	21.84
993	NYSE	URI	Fri, Nov 30, 2001	22.15	22.62	21.55	21.77
992	NYSE	URI	Thu, Nov 29, 2001	21.81	22.10	21.65	22.02
991	NYSE	URI	Wed, Nov 28, 2001	21.70	22.08	21.50	21.81
990	NYSE	URI	Tue, Nov 27, 2001	21.80	21.93	21.25	21.70
989	NYSE	URI	Mon, Nov 26, 2001	21.35	21.80	20.80	21.72
988	NYSE	URI	Fri, Nov 23, 2001	21.10	21.25	21.00	21.20
987	NYSE	URI	Wed, Nov 21, 2001	21.20	21.30	20.65	20.95
986	NYSE	URI	Tue, Nov 20, 2001	21.83	22.00	20.70	21.05
985	NYSE	URI	Mon, Nov 19, 2001	21.65	21.99	21.65	21.88
984	NYSE	URI	Fri, Nov 16, 2001	21.31	21.74	21.25	21.63
983	NYSE	URI	Thu, Nov 15, 2001	20.75	21.60	20.75	21.30
982	NYSE	URI	Wed, Nov 14, 2001	20.65	21.45	20.42	20.55
981	NYSE	URI	Tue, Nov 13, 2001	19.00	20.50	19.00	20.50
980	NYSE	URI	Mon, Nov 12, 2001	20.40	20.60	19.90	20.41
979	NYSE	URI	Fri, Nov 9, 2001	20.40	20.75	20.20	20.54
978	NYSE	URI	Thu, Nov 8, 2001	19.75	20.79	19.75	20.54
977	NYSE	URI	Wed, Nov 7, 2001	18.70	19.80	18.40	19.67
976	NYSE	URI	Tue, Nov 6, 2001	18.86	19.00	18.60	18.60
975	NYSE	URI	Mon, Nov 5, 2001	18.80	19.10	18.80	18.86
974	NYSE	URI	Fri, Nov 2, 2001	18.70	19.16	18.61	19.05
973	NYSE	URI	Thu, Nov 1, 2001	18.15	18.92	18.10	18.70
972	NYSE	URI	Wed, Oct 31, 2001	18.69	19.00	18.16	18.25
971	NYSE	URI	Tue, Oct 30, 2001	18.25	18.86	18.20	18.68
970	NYSE	URI	Mon, Oct 29, 2001	19.45	19.50	18.57	18.65
969	NYSE	URI	Fri, Oct 26, 2001	18.70	19.52	18.65	19.31
968	NYSE	URI	Thu, Oct 25, 2001	17.60	18.78	17.20	18.72
967	NYSE	URI	Wed, Oct 24, 2001	18.00	18.44	17.85	18.29
966	NYSE	URI	Tue, Oct 23, 2001	17.55	18.07	17.34	18.00
965	NYSE	URI	Mon, Oct 22, 2001	17.75	18.06	17.40	17.50
964	NYSE	URI	Fri, Oct 19, 2001	17.79	17.94	17.00	17.71
963	NYSE	URI	Thu, Oct 18, 2001	17.80	18.30	17.65	17.79
962	NYSE	URI	Wed, Oct 17, 2001	19.15	19.70	18.10	18.11
961	NYSE	URI	Tue, Oct 16, 2001	18.80	19.25	18.73	19.15
960	NYSE	URI	Mon, Oct 15, 2001	18.50	18.92	18.13	18.75
959	NYSE	URI	Fri, Oct 12, 2001	19.45	19.45	18.15	18.43
958	NYSE	URI	Thu, Oct 11, 2001	19.24	20.50	19.24	19.50
957	NYSE	URI	Wed, Oct 10, 2001	17.80	19.55	17.65	19.24
956	NYSE	URI	Tue, Oct 9, 2001	17.80	17.96	17.00	17.85
955	NYSE	URI	Mon, Oct 8, 2001	17.76	17.98	17.40	17.80
954	NYSE	URI	Fri, Oct 5, 2001	18.30	18.30	17.60	17.76
953	NYSE	URI	Thu, Oct 4, 2001	19.00	19.00	18.10	18.33
952	NYSE	URI	Wed, Oct 3, 2001	16.75	18.90	16.75	18.67
951	NYSE	URI	Tue, Oct 2, 2001	17.00	17.20	16.82	16.97
950	NYSE	URI	Mon, Oct 1, 2001	17.35	17.70	17.02	17.10
949	NYSE	URI	Fri, Sep 28, 2001	17.30	18.00	17.06	17.34
948	NYSE	URI	Thu, Sep 27, 2001	16.40	17.20	15.30	17.15
947	NYSE	URI	Wed, Sep 26, 2001	17.80	17.90	16.35	16.46
946	NYSE	URI	Tue, Sep 25, 2001	18.18	19.25	17.94	18.50
945	NYSE	URI	Mon, Sep 24, 2001	17.90	18.65	17.64	18.18
944	NYSE	URI	Fri, Sep 21, 2001	18.25	18.60	17.20	17.90
943	NYSE	URI	Thu, Sep 20, 2001	18.50	18.75	17.62	18.70
942	NYSE	URI	Wed, Sep 19, 2001	19.60	19.99	17.90	18.70
941	NYSE	URI	Tue, Sep 18, 2001	19.90	20.00	19.40	19.50
940	NYSE	URI	Mon, Sep 17, 2001	20.30	21.90	19.70	19.86
939	NYSE	URI	Mon, Sep 10, 2001	21.64	21.64	20.04	20.53
938	NYSE	URI	Fri, Sep 7, 2001	22.45	22.80	21.64	21.64
937	NYSE	URI	Thu, Sep 6, 2001	23.08	23.09	22.57	22.65
936	NYSE	URI	Wed, Sep 5, 2001	23.21	23.68	23.08	23.12
935	NYSE	URI	Tue, Sep 4, 2001	23.25	23.96	23.15	23.20
934	NYSE	URI	Fri, Aug 31, 2001	22.95	23.25	22.69	23.25
933	NYSE	URI	Thu, Aug 30, 2001	23.64	23.64	22.80	22.84
932	NYSE	URI	Wed, Aug 29, 2001	23.62	23.70	23.51	23.64
931	NYSE	URI	Tue, Aug 28, 2001	23.65	23.65	23.35	23.58
930	NYSE	URI	Mon, Aug 27, 2001	24.00	24.00	23.70	23.79
929	NYSE	URI	Fri, Aug 24, 2001	23.85	24.10	23.85	23.92
928	NYSE	URI	Thu, Aug 23, 2001	23.98	24.08	23.87	23.96
927	NYSE	URI	Wed, Aug 22, 2001	24.16	24.23	23.85	23.98
926	NYSE	URI	Tue, Aug 21, 2001	24.47	24.85	24.05	24.13
925	NYSE	URI	Mon, Aug 20, 2001	23.60	24.47	23.29	24.47
924	NYSE	URI	Fri, Aug 17, 2001	23.26	23.95	23.15	23.72
923	NYSE	URI	Thu, Aug 16, 2001	23.24	23.60	23.00	23.51
922	NYSE	URI	Wed, Aug 15, 2001	23.25	23.46	23.00	23.24
921	NYSE	URI	Tue, Aug 14, 2001	23.40	23.49	23.24	23.45
920	NYSE	URI	Mon, Aug 13, 2001	23.35	23.50	22.65	23.40
919	NYSE	URI	Fri, Aug 10, 2001	23.05	23.74	23.00	23.35
918	NYSE	URI	Thu, Aug 9, 2001	23.14	23.15	22.61	23.05
917	NYSE	URI	Wed, Aug 8, 2001	23.25	23.60	22.72	23.14
916	NYSE	URI	Tue, Aug 7, 2001	23.25	23.50	22.95	23.33
915	NYSE	URI	Mon, Aug 6, 2001	23.65	23.65	23.16	23.21
914	NYSE	URI	Fri, Aug 3, 2001	23.75	23.99	23.36	23.90
913	NYSE	URI	Thu, Aug 2, 2001	23.80	23.80	23.23	23.51
912	NYSE	URI	Wed, Aug 1, 2001	23.40	23.92	23.30	23.69
911	NYSE	URI	Tue, Jul 31, 2001	23.00	23.80	22.65	23.39
910	NYSE	URI	Mon, Jul 30, 2001	23.95	23.95	23.15	23.32
909	NYSE	URI	Fri, Jul 27, 2001	23.80	24.08	23.36	23.95
908	NYSE	URI	Thu, Jul 26, 2001	23.35	23.90	22.95	23.80
907	NYSE	URI	Wed, Jul 25, 2001	23.65	23.65	22.10	23.43
906	NYSE	URI	Tue, Jul 24, 2001	24.10	24.10	23.00	23.66
905	NYSE	URI	Mon, Jul 23, 2001	23.50	24.27	23.50	24.15
904	NYSE	URI	Fri, Jul 20, 2001	24.00	24.00	23.25	23.41
903	NYSE	URI	Thu, Jul 19, 2001	23.80	24.00	23.65	23.87
902	NYSE	URI	Wed, Jul 18, 2001	23.85	23.95	23.54	23.87
901	NYSE	URI	Tue, Jul 17, 2001	23.13	24.00	23.01	23.95
900	NYSE	URI	Mon, Jul 16, 2001	23.60	23.80	22.93	23.38
899	NYSE	URI	Fri, Jul 13, 2001	23.60	23.85	23.18	23.55
898	NYSE	URI	Thu, Jul 12, 2001	23.50	23.95	23.35	23.45
897	NYSE	URI	Wed, Jul 11, 2001	24.05	24.05	22.70	23.25
896	NYSE	URI	Tue, Jul 10, 2001	24.25	24.30	23.89	24.05
895	NYSE	URI	Mon, Jul 9, 2001	24.00	24.60	24.00	24.25
894	NYSE	URI	Fri, Jul 6, 2001	24.45	24.46	23.57	23.90
893	NYSE	URI	Thu, Jul 5, 2001	25.30	25.90	25.27	25.28
892	NYSE	URI	Tue, Jul 3, 2001	25.48	26.00	25.04	25.27
891	NYSE	URI	Mon, Jul 2, 2001	25.85	26.00	25.25	25.48
890	NYSE	URI	Fri, Jun 29, 2001	25.20	25.99	24.90	25.95
889	NYSE	URI	Thu, Jun 28, 2001	24.85	25.28	24.25	25.13
888	NYSE	URI	Wed, Jun 27, 2001	23.62	24.85	23.60	24.85
887	NYSE	URI	Tue, Jun 26, 2001	23.49	23.85	22.84	23.61
886	NYSE	URI	Mon, Jun 25, 2001	23.80	24.00	23.39	23.39
885	NYSE	URI	Fri, Jun 22, 2001	24.42	24.42	23.51	23.70
884	NYSE	URI	Thu, Jun 21, 2001	24.40	24.50	24.30	24.43
883	NYSE	URI	Wed, Jun 20, 2001	24.30	24.70	24.30	24.55
882	NYSE	URI	Tue, Jun 19, 2001	24.95	24.95	24.25	24.54
881	NYSE	URI	Mon, Jun 18, 2001	24.80	25.00	24.15	24.41
880	NYSE	URI	Fri, Jun 15, 2001	25.06	25.40	24.56	24.70
879	NYSE	URI	Thu, Jun 14, 2001	25.00	25.40	24.67	25.40
878	NYSE	URI	Wed, Jun 13, 2001	26.30	26.40	25.29	25.42
877	NYSE	URI	Tue, Jun 12, 2001	25.27	26.29	25.15	26.25
876	NYSE	URI	Mon, Jun 11, 2001	25.85	25.85	25.27	25.47
875	NYSE	URI	Fri, Jun 8, 2001	25.25	26.02	25.25	25.98
874	NYSE	URI	Thu, Jun 7, 2001	24.10	25.25	24.10	25.25
873	NYSE	URI	Wed, Jun 6, 2001	25.05	25.09	24.12	24.23
872	NYSE	URI	Tue, Jun 5, 2001	23.65	24.74	23.65	24.67
871	NYSE	URI	Mon, Jun 4, 2001	23.15	23.95	23.05	23.80
870	NYSE	URI	Fri, Jun 1, 2001	23.07	23.14	22.50	23.10
869	NYSE	URI	Thu, May 31, 2001	22.97	23.29	22.97	23.07
868	NYSE	URI	Wed, May 30, 2001	22.10	23.40	22.00	22.97
867	NYSE	URI	Tue, May 29, 2001	22.20	22.50	22.05	22.17
866	NYSE	URI	Fri, May 25, 2001	22.44	22.44	22.17	22.26
865	NYSE	URI	Thu, May 24, 2001	22.86	22.99	22.43	22.43
864	NYSE	URI	Wed, May 23, 2001	22.30	22.95	22.30	22.85
863	NYSE	URI	Tue, May 22, 2001	21.38	22.33	21.30	22.29
862	NYSE	URI	Mon, May 21, 2001	20.90	21.24	20.80	21.24
861	NYSE	URI	Fri, May 18, 2001	20.00	20.85	20.00	20.85
860	NYSE	URI	Thu, May 17, 2001	20.75	20.80	20.47	20.80
859	NYSE	URI	Wed, May 16, 2001	20.68	20.78	20.30	20.70
858	NYSE	URI	Tue, May 15, 2001	21.25	21.25	20.10	20.69
857	NYSE	URI	Mon, May 14, 2001	21.49	21.49	21.20	21.28
856	NYSE	URI	Fri, May 11, 2001	21.85	21.85	21.45	21.45
855	NYSE	URI	Thu, May 10, 2001	21.75	22.20	21.75	21.81
854	NYSE	URI	Wed, May 9, 2001	21.75	21.90	21.00	21.50
853	NYSE	URI	Tue, May 8, 2001	21.40	21.90	21.12	21.40
852	NYSE	URI	Mon, May 7, 2001	22.40	22.66	21.20	22.10
851	NYSE	URI	Fri, May 4, 2001	22.00	22.40	21.07	22.40
850	NYSE	URI	Thu, May 3, 2001	22.00	22.50	21.60	22.22
849	NYSE	URI	Wed, May 2, 2001	21.70	23.40	21.59	22.26
848	NYSE	URI	Tue, May 1, 2001	19.90	21.76	19.90	21.70
847	NYSE	URI	Mon, Apr 30, 2001	19.65	20.08	19.50	20.02
846	NYSE	URI	Fri, Apr 27, 2001	19.01	19.85	18.80	19.79
845	NYSE	URI	Thu, Apr 26, 2001	18.47	19.40	18.43	19.00
844	NYSE	URI	Wed, Apr 25, 2001	17.90	18.47	17.63	18.47
843	NYSE	URI	Tue, Apr 24, 2001	18.08	18.09	17.50	17.70
842	NYSE	URI	Mon, Apr 23, 2001	18.25	18.49	18.05	18.06
841	NYSE	URI	Fri, Apr 20, 2001	18.53	18.54	17.70	18.25
840	NYSE	URI	Thu, Apr 19, 2001	19.00	19.25	18.44	18.53
839	NYSE	URI	Wed, Apr 18, 2001	17.64	19.17	17.64	19.01
838	NYSE	URI	Tue, Apr 17, 2001	17.35	17.89	17.20	17.89
837	NYSE	URI	Mon, Apr 16, 2001	17.70	17.70	17.20	17.22
836	NYSE	URI	Thu, Apr 12, 2001	17.70	18.00	17.45	17.64
835	NYSE	URI	Wed, Apr 11, 2001	17.60	17.92	17.49	17.92
834	NYSE	URI	Tue, Apr 10, 2001	17.08	17.70	17.00	17.69
833	NYSE	URI	Mon, Apr 9, 2001	16.48	17.60	16.48	16.99
832	NYSE	URI	Fri, Apr 6, 2001	16.50	16.75	15.73	16.48
831	NYSE	URI	Thu, Apr 5, 2001	15.45	17.12	15.40	16.94
830	NYSE	URI	Wed, Apr 4, 2001	15.26	15.41	15.15	15.19
829	NYSE	URI	Tue, Apr 3, 2001	16.00	16.00	15.06	15.26
828	NYSE	URI	Mon, Apr 2, 2001	16.33	16.46	15.68	15.78
827	NYSE	URI	Fri, Mar 30, 2001	15.95	16.33	15.61	16.33
826	NYSE	URI	Thu, Mar 29, 2001	16.55	16.60	15.98	15.98
825	NYSE	URI	Wed, Mar 28, 2001	16.60	16.95	16.30	16.35
824	NYSE	URI	Tue, Mar 27, 2001	16.47	17.02	16.30	17.00
823	NYSE	URI	Mon, Mar 26, 2001	16.25	16.85	16.15	16.22
822	NYSE	URI	Fri, Mar 23, 2001	16.03	16.55	16.02	16.49
821	NYSE	URI	Thu, Mar 22, 2001	16.40	16.40	15.90	16.02
820	NYSE	URI	Wed, Mar 21, 2001	16.80	16.81	16.17	16.18
819	NYSE	URI	Tue, Mar 20, 2001	17.40	17.59	17.00	17.01
818	NYSE	URI	Mon, Mar 19, 2001	17.70	17.90	17.25	17.25
817	NYSE	URI	Fri, Mar 16, 2001	18.25	18.30	17.54	17.54
816	NYSE	URI	Thu, Mar 15, 2001	18.67	18.76	18.00	18.00
815	NYSE	URI	Wed, Mar 14, 2001	19.15	19.16	18.44	18.45
814	NYSE	URI	Tue, Mar 13, 2001	18.42	19.71	18.42	19.43
813	NYSE	URI	Mon, Mar 12, 2001	19.19	19.35	18.60	18.67
812	NYSE	URI	Fri, Mar 9, 2001	17.75	19.73	17.62	19.44
811	NYSE	URI	Thu, Mar 8, 2001	17.80	18.30	17.65	18.28
810	NYSE	URI	Wed, Mar 7, 2001	18.00	18.10	17.35	17.49
809	NYSE	URI	Tue, Mar 6, 2001	17.38	17.65	17.22	17.37
808	NYSE	URI	Mon, Mar 5, 2001	17.75	17.99	17.20	17.20
807	NYSE	URI	Fri, Mar 2, 2001	17.05	18.15	17.05	17.90
806	NYSE	URI	Thu, Mar 1, 2001	17.06	17.29	16.70	17.09
805	NYSE	URI	Wed, Feb 28, 2001	16.43	17.21	16.43	17.11
804	NYSE	URI	Tue, Feb 27, 2001	16.99	17.00	16.22	16.28
803	NYSE	URI	Mon, Feb 26, 2001	17.00	17.14	16.81	16.99
802	NYSE	URI	Fri, Feb 23, 2001	16.80	17.00	16.10	17.00
801	NYSE	URI	Thu, Feb 22, 2001	16.91	17.35	16.80	16.82
800	NYSE	URI	Wed, Feb 21, 2001	17.20	17.20	16.80	16.98
799	NYSE	URI	Tue, Feb 20, 2001	17.21	17.46	16.91	16.95
798	NYSE	URI	Fri, Feb 16, 2001	17.40	17.40	17.15	17.26
797	NYSE	URI	Thu, Feb 15, 2001	16.90	17.95	16.90	17.89
796	NYSE	URI	Wed, Feb 14, 2001	18.66	18.79	16.91	16.93
795	NYSE	URI	Tue, Feb 13, 2001	17.70	18.80	17.70	18.66
794	NYSE	URI	Mon, Feb 12, 2001	17.39	17.88	17.18	17.88
793	NYSE	URI	Fri, Feb 9, 2001	17.30	17.75	17.20	17.34
792	NYSE	URI	Thu, Feb 8, 2001	17.17	17.51	17.00	17.39
791	NYSE	URI	Wed, Feb 7, 2001	16.90	17.34	16.70	17.16
790	NYSE	URI	Tue, Feb 6, 2001	16.90	17.29	16.80	17.05
789	NYSE	URI	Mon, Feb 5, 2001	16.70	17.02	16.50	17.00
788	NYSE	URI	Fri, Feb 2, 2001	17.54	17.59	16.30	16.81
787	NYSE	URI	Thu, Feb 1, 2001	17.49	17.49	16.46	17.29
786	NYSE	URI	Wed, Jan 31, 2001	18.01	18.10	16.90	17.29
785	NYSE	URI	Tue, Jan 30, 2001	17.47	18.35	17.30	18.18
784	NYSE	URI	Mon, Jan 29, 2001	16.70	17.60	16.70	17.47
783	NYSE	URI	Fri, Jan 26, 2001	16.44	16.94	16.41	16.94
782	NYSE	URI	Thu, Jan 25, 2001	15.81	16.56	15.63	16.56
781	NYSE	URI	Wed, Jan 24, 2001	16.38	16.88	15.88	15.94
780	NYSE	URI	Tue, Jan 23, 2001	15.31	16.13	15.31	16.13
779	NYSE	URI	Mon, Jan 22, 2001	15.19	15.63	14.94	15.56
778	NYSE	URI	Fri, Jan 19, 2001	15.25	15.50	15.00	15.31
777	NYSE	URI	Thu, Jan 18, 2001	15.56	15.69	15.13	15.19
776	NYSE	URI	Wed, Jan 17, 2001	15.88	16.13	15.50	15.81
775	NYSE	URI	Tue, Jan 16, 2001	15.06	16.00	14.81	16.00
774	NYSE	URI	Fri, Jan 12, 2001	14.81	15.00	14.56	14.88
773	NYSE	URI	Thu, Jan 11, 2001	15.19	15.19	14.75	14.81
772	NYSE	URI	Wed, Jan 10, 2001	14.75	15.19	14.63	15.19
771	NYSE	URI	Tue, Jan 9, 2001	14.94	15.13	14.63	14.69
770	NYSE	URI	Mon, Jan 8, 2001	14.75	15.19	14.75	14.94
769	NYSE	URI	Fri, Jan 5, 2001	14.81	14.94	14.75	14.75
768	NYSE	URI	Thu, Jan 4, 2001	14.50	15.19	14.38	14.88
767	NYSE	URI	Wed, Jan 3, 2001	13.38	14.31	12.75	14.31
766	NYSE	URI	Tue, Jan 2, 2001	13.31	13.94	13.13	13.19
765	NYSE	URI	Fri, Dec 29, 2000	14.25	14.38	13.13	13.44
764	NYSE	URI	Thu, Dec 28, 2000	13.31	14.44	13.31	14.31
763	NYSE	URI	Wed, Dec 27, 2000	12.56	13.50	12.38	13.50
762	NYSE	URI	Tue, Dec 26, 2000	12.56	12.88	12.44	12.50
761	NYSE	URI	Fri, Dec 22, 2000	12.13	12.75	11.88	12.44
760	NYSE	URI	Thu, Dec 21, 2000	12.31	12.63	11.69	12.00
759	NYSE	URI	Wed, Dec 20, 2000	12.75	13.00	11.94	12.19
758	NYSE	URI	Tue, Dec 19, 2000	12.75	14.19	12.00	12.88
757	NYSE	URI	Mon, Dec 18, 2000	14.75	14.94	12.56	12.75
756	NYSE	URI	Fri, Dec 15, 2000	16.13	16.38	16.00	16.25
755	NYSE	URI	Thu, Dec 14, 2000	17.31	17.31	16.25	16.56
754	NYSE	URI	Wed, Dec 13, 2000	18.25	18.25	17.13	17.13
753	NYSE	URI	Tue, Dec 12, 2000	17.88	18.75	17.81	18.25
752	NYSE	URI	Mon, Dec 11, 2000	18.00	18.00	17.69	17.81
751	NYSE	URI	Fri, Dec 8, 2000	16.69	18.00	16.69	18.00
750	NYSE	URI	Thu, Dec 7, 2000	16.56	16.81	16.44	16.56
749	NYSE	URI	Wed, Dec 6, 2000	17.06	17.06	16.50	16.50
748	NYSE	URI	Tue, Dec 5, 2000	15.69	17.13	15.69	17.06
747	NYSE	URI	Mon, Dec 4, 2000	16.56	16.56	15.63	15.63
746	NYSE	URI	Fri, Dec 1, 2000	15.75	16.81	15.75	16.56
745	NYSE	URI	Thu, Nov 30, 2000	15.38	15.81	15.25	15.56
744	NYSE	URI	Wed, Nov 29, 2000	15.69	15.69	15.19	15.38
743	NYSE	URI	Tue, Nov 28, 2000	16.38	16.38	15.50	15.94
742	NYSE	URI	Mon, Nov 27, 2000	16.50	16.63	16.25	16.38
741	NYSE	URI	Fri, Nov 24, 2000	15.81	16.50	15.81	16.31
740	NYSE	URI	Wed, Nov 22, 2000	16.63	16.63	15.75	15.81
739	NYSE	URI	Tue, Nov 21, 2000	17.06	17.19	16.63	16.63
738	NYSE	URI	Mon, Nov 20, 2000	17.94	18.00	17.00	17.06
737	NYSE	URI	Fri, Nov 17, 2000	17.88	18.19	17.81	17.94
736	NYSE	URI	Thu, Nov 16, 2000	18.63	18.63	17.63	17.69
735	NYSE	URI	Wed, Nov 15, 2000	17.94	18.69	17.81	18.56
734	NYSE	URI	Tue, Nov 14, 2000	18.00	18.13	17.81	17.88
733	NYSE	URI	Mon, Nov 13, 2000	18.13	18.19	17.88	17.94
732	NYSE	URI	Fri, Nov 10, 2000	18.44	19.00	17.69	18.31
731	NYSE	URI	Thu, Nov 9, 2000	19.38	19.50	18.25	18.44
730	NYSE	URI	Wed, Nov 8, 2000	18.69	19.63	18.63	19.56
729	NYSE	URI	Tue, Nov 7, 2000	18.94	18.94	18.56	18.63
728	NYSE	URI	Mon, Nov 6, 2000	19.00	19.13	18.63	18.94
727	NYSE	URI	Fri, Nov 3, 2000	20.13	20.13	18.50	19.00
726	NYSE	URI	Thu, Nov 2, 2000	20.44	20.50	20.13	20.38
725	NYSE	URI	Wed, Nov 1, 2000	20.88	20.94	20.31	20.38
724	NYSE	URI	Tue, Oct 31, 2000	19.31	21.56	19.31	21.50
723	NYSE	URI	Mon, Oct 30, 2000	18.31	19.44	17.69	19.38
722	NYSE	URI	Fri, Oct 27, 2000	18.56	20.50	17.50	18.56
721	NYSE	URI	Thu, Oct 26, 2000	19.75	19.88	18.44	18.81
720	NYSE	URI	Wed, Oct 25, 2000	20.13	20.13	19.69	19.81
719	NYSE	URI	Tue, Oct 24, 2000	20.19	20.19	19.50	20.13
718	NYSE	URI	Mon, Oct 23, 2000	20.44	20.44	20.19	20.31
717	NYSE	URI	Fri, Oct 20, 2000	20.19	20.94	20.06	20.38
716	NYSE	URI	Thu, Oct 19, 2000	19.75	20.31	19.75	20.19
715	NYSE	URI	Wed, Oct 18, 2000	19.38	19.88	19.19	19.69
714	NYSE	URI	Tue, Oct 17, 2000	21.50	21.56	19.50	19.75
713	NYSE	URI	Mon, Oct 16, 2000	21.63	22.06	21.06	21.75
712	NYSE	URI	Fri, Oct 13, 2000	21.56	22.19	21.13	21.75
711	NYSE	URI	Thu, Oct 12, 2000	22.69	22.75	20.31	21.56
710	NYSE	URI	Wed, Oct 11, 2000	23.25	23.44	22.69	22.69
709	NYSE	URI	Tue, Oct 10, 2000	23.38	23.94	23.38	23.50
708	NYSE	URI	Mon, Oct 9, 2000	23.31	23.50	23.25	23.38
707	NYSE	URI	Fri, Oct 6, 2000	23.94	24.00	23.50	23.56
706	NYSE	URI	Thu, Oct 5, 2000	23.63	24.00	23.38	23.94
705	NYSE	URI	Wed, Oct 4, 2000	24.06	24.13	23.56	23.63
704	NYSE	URI	Tue, Oct 3, 2000	23.88	24.31	23.75	24.31
703	NYSE	URI	Mon, Oct 2, 2000	23.75	24.06	23.69	23.69
702	NYSE	URI	Fri, Sep 29, 2000	23.63	24.19	23.19	24.13
701	NYSE	URI	Thu, Sep 28, 2000	23.25	24.19	22.94	23.63
700	NYSE	URI	Wed, Sep 27, 2000	22.50	23.06	22.25	23.00
699	NYSE	URI	Tue, Sep 26, 2000	22.44	22.69	22.00	22.25
698	NYSE	URI	Mon, Sep 25, 2000	21.25	22.50	21.25	22.44
697	NYSE	URI	Fri, Sep 22, 2000	20.06	20.19	19.94	20.00
696	NYSE	URI	Thu, Sep 21, 2000	20.81	21.00	20.13	20.31
695	NYSE	URI	Wed, Sep 20, 2000	21.00	21.00	20.75	20.75
694	NYSE	URI	Tue, Sep 19, 2000	20.81	21.00	20.75	20.81
693	NYSE	URI	Mon, Sep 18, 2000	21.38	21.38	20.69	20.69
692	NYSE	URI	Fri, Sep 15, 2000	21.50	21.69	21.06	21.69
691	NYSE	URI	Thu, Sep 14, 2000	20.81	21.75	20.81	21.75
690	NYSE	URI	Wed, Sep 13, 2000	20.06	21.00	19.88	20.94
689	NYSE	URI	Tue, Sep 12, 2000	20.50	20.75	20.00	20.13
688	NYSE	URI	Mon, Sep 11, 2000	20.44	21.25	20.31	20.75
687	NYSE	URI	Fri, Sep 8, 2000	20.69	20.69	20.06	20.41
686	NYSE	URI	Thu, Sep 7, 2000	20.75	20.88	20.31	20.53
685	NYSE	URI	Wed, Sep 6, 2000	21.06	21.50	20.50	20.75
684	NYSE	URI	Tue, Sep 5, 2000	21.06	21.13	20.31	21.13
683	NYSE	URI	Fri, Sep 1, 2000	20.63	20.75	20.13	20.44
682	NYSE	URI	Thu, Aug 31, 2000	20.50	21.00	20.50	20.75
681	NYSE	URI	Wed, Aug 30, 2000	19.38	20.63	19.13	20.63
680	NYSE	URI	Tue, Aug 29, 2000	19.50	19.50	19.19	19.25
679	NYSE	URI	Mon, Aug 28, 2000	19.13	19.50	19.06	19.44
678	NYSE	URI	Fri, Aug 25, 2000	18.63	19.06	18.63	19.06
677	NYSE	URI	Thu, Aug 24, 2000	19.75	19.88	18.63	18.81
676	NYSE	URI	Wed, Aug 23, 2000	20.13	20.19	19.50	20.00
675	NYSE	URI	Tue, Aug 22, 2000	20.06	20.38	20.00	20.38
674	NYSE	URI	Mon, Aug 21, 2000	20.00	20.31	19.25	20.31
673	NYSE	URI	Fri, Aug 18, 2000	20.06	20.13	19.88	20.00
672	NYSE	URI	Thu, Aug 17, 2000	20.31	20.44	20.06	20.06
671	NYSE	URI	Wed, Aug 16, 2000	20.44	20.56	20.19	20.50
670	NYSE	URI	Tue, Aug 15, 2000	20.69	20.69	20.00	20.56
669	NYSE	URI	Mon, Aug 14, 2000	20.63	20.81	20.44	20.56
668	NYSE	URI	Fri, Aug 11, 2000	21.25	21.25	20.50	20.56
667	NYSE	URI	Thu, Aug 10, 2000	22.50	22.50	21.13	21.50
666	NYSE	URI	Wed, Aug 9, 2000	22.56	22.75	22.38	22.56
665	NYSE	URI	Tue, Aug 8, 2000	22.19	22.56	21.81	22.56
664	NYSE	URI	Mon, Aug 7, 2000	21.75	22.25	21.38	22.25
663	NYSE	URI	Fri, Aug 4, 2000	21.25	21.63	21.13	21.56
662	NYSE	URI	Thu, Aug 3, 2000	21.06	21.25	20.81	21.19
661	NYSE	URI	Wed, Aug 2, 2000	21.00	21.25	20.81	21.06
660	NYSE	URI	Tue, Aug 1, 2000	20.63	20.88	20.38	20.75
659	NYSE	URI	Mon, Jul 31, 2000	20.00	20.63	19.94	20.63
658	NYSE	URI	Fri, Jul 28, 2000	19.13	19.88	19.13	19.88
657	NYSE	URI	Thu, Jul 27, 2000	19.63	19.63	19.13	19.13
656	NYSE	URI	Wed, Jul 26, 2000	19.00	19.25	19.00	19.06
655	NYSE	URI	Tue, Jul 25, 2000	19.38	19.81	19.00	19.00
654	NYSE	URI	Mon, Jul 24, 2000	19.56	19.63	19.25	19.38
653	NYSE	URI	Fri, Jul 21, 2000	19.81	19.81	19.56	19.56
652	NYSE	URI	Thu, Jul 20, 2000	19.00	19.88	19.00	19.81
651	NYSE	URI	Wed, Jul 19, 2000	19.25	19.25	19.00	19.00
650	NYSE	URI	Tue, Jul 18, 2000	19.44	19.50	19.00	19.25
649	NYSE	URI	Mon, Jul 17, 2000	19.81	19.88	19.31	19.69
648	NYSE	URI	Fri, Jul 14, 2000	19.44	19.69	19.25	19.69
647	NYSE	URI	Thu, Jul 13, 2000	18.69	19.56	18.50	19.38
646	NYSE	URI	Wed, Jul 12, 2000	18.19	18.94	17.88	18.69
645	NYSE	URI	Tue, Jul 11, 2000	18.06	18.06	17.63	18.00
644	NYSE	URI	Mon, Jul 10, 2000	18.06	18.38	18.06	18.19
643	NYSE	URI	Fri, Jul 7, 2000	17.38	18.13	17.38	18.00
642	NYSE	URI	Thu, Jul 6, 2000	17.81	17.81	17.00	17.38
641	NYSE	URI	Wed, Jul 5, 2000	18.56	18.56	17.63	17.81
640	NYSE	URI	Mon, Jul 3, 2000	17.38	18.94	17.38	18.63
639	NYSE	URI	Fri, Jun 30, 2000	18.56	19.00	17.00	17.13
638	NYSE	URI	Thu, Jun 29, 2000	18.00	18.50	17.88	18.44
637	NYSE	URI	Wed, Jun 28, 2000	18.00	18.44	16.88	18.44
636	NYSE	URI	Tue, Jun 27, 2000	18.25	18.56	17.38	18.00
635	NYSE	URI	Mon, Jun 26, 2000	18.44	18.81	18.25	18.38
634	NYSE	URI	Fri, Jun 23, 2000	18.50	18.56	18.00	18.50
633	NYSE	URI	Thu, Jun 22, 2000	19.13	19.63	18.50	18.50
632	NYSE	URI	Wed, Jun 21, 2000	19.06	19.13	18.94	19.13
631	NYSE	URI	Tue, Jun 20, 2000	18.88	19.06	18.81	19.06
630	NYSE	URI	Mon, Jun 19, 2000	18.50	18.81	18.50	18.81
629	NYSE	URI	Fri, Jun 16, 2000	18.13	18.75	18.13	18.31
628	NYSE	URI	Thu, Jun 15, 2000	19.56	19.94	17.88	18.19
627	NYSE	URI	Wed, Jun 14, 2000	19.06	19.75	19.06	19.69
626	NYSE	URI	Tue, Jun 13, 2000	18.06	19.13	18.06	19.06
625	NYSE	URI	Mon, Jun 12, 2000	17.56	18.13	17.56	18.06
624	NYSE	URI	Fri, Jun 9, 2000	17.06	17.75	17.06	17.63
623	NYSE	URI	Thu, Jun 8, 2000	16.56	17.19	16.56	17.06
622	NYSE	URI	Wed, Jun 7, 2000	16.44	17.00	16.19	17.00
621	NYSE	URI	Tue, Jun 6, 2000	16.00	16.75	16.00	16.38
620	NYSE	URI	Mon, Jun 5, 2000	15.88	16.38	15.88	16.00
619	NYSE	URI	Fri, Jun 2, 2000	16.25	16.56	16.00	16.06
618	NYSE	URI	Thu, Jun 1, 2000	16.13	16.56	16.00	16.06
617	NYSE	URI	Wed, May 31, 2000	16.31	16.75	16.00	16.25
616	NYSE	URI	Tue, May 30, 2000	16.69	16.94	16.44	16.44
615	NYSE	URI	Fri, May 26, 2000	16.63	16.88	16.38	16.69
614	NYSE	URI	Thu, May 25, 2000	16.38	16.94	16.25	16.69
613	NYSE	URI	Wed, May 24, 2000	15.31	16.38	15.19	16.06
612	NYSE	URI	Tue, May 23, 2000	14.19	15.50	14.19	15.06
611	NYSE	URI	Mon, May 22, 2000	14.50	14.63	13.88	14.06
610	NYSE	URI	Fri, May 19, 2000	14.63	14.94	14.13	14.44
609	NYSE	URI	Thu, May 18, 2000	15.00	15.00	14.44	14.56
608	NYSE	URI	Wed, May 17, 2000	14.69	15.25	14.56	14.88
607	NYSE	URI	Tue, May 16, 2000	14.19	14.94	14.13	14.56
606	NYSE	URI	Mon, May 15, 2000	13.81	14.25	13.81	14.19
605	NYSE	URI	Fri, May 12, 2000	13.88	14.00	13.69	13.94
604	NYSE	URI	Thu, May 11, 2000	13.94	14.38	13.88	13.88
603	NYSE	URI	Wed, May 10, 2000	13.94	14.00	13.88	13.94
602	NYSE	URI	Tue, May 9, 2000	13.69	14.31	13.69	14.00
601	NYSE	URI	Mon, May 8, 2000	13.31	13.94	13.31	13.81
600	NYSE	URI	Fri, May 5, 2000	13.50	13.50	13.31	13.44
599	NYSE	URI	Thu, May 4, 2000	13.44	13.63	13.31	13.38
598	NYSE	URI	Wed, May 3, 2000	13.56	13.56	13.00	13.25
597	NYSE	URI	Tue, May 2, 2000	14.00	14.13	13.00	13.56
596	NYSE	URI	Mon, May 1, 2000	13.63	14.75	13.56	14.00
595	NYSE	URI	Fri, Apr 28, 2000	13.94	13.94	13.44	13.50
594	NYSE	URI	Thu, Apr 27, 2000	13.75	13.88	13.38	13.81
593	NYSE	URI	Wed, Apr 26, 2000	14.06	14.06	13.56	13.75
592	NYSE	URI	Tue, Apr 25, 2000	14.13	14.13	13.75	14.13
591	NYSE	URI	Mon, Apr 24, 2000	14.88	14.88	13.88	13.88
590	NYSE	URI	Thu, Apr 20, 2000	14.50	14.75	14.31	14.63
589	NYSE	URI	Wed, Apr 19, 2000	14.75	14.75	14.38	14.50
588	NYSE	URI	Tue, Apr 18, 2000	14.50	15.00	14.38	14.75
587	NYSE	URI	Mon, Apr 17, 2000	14.50	14.81	14.06	14.81
586	NYSE	URI	Fri, Apr 14, 2000	14.25	14.69	13.81	14.38
585	NYSE	URI	Thu, Apr 13, 2000	14.50	15.25	14.25	14.88
584	NYSE	URI	Wed, Apr 12, 2000	14.69	14.69	14.00	14.06
583	NYSE	URI	Tue, Apr 11, 2000	14.69	14.88	14.25	14.50
582	NYSE	URI	Mon, Apr 10, 2000	14.94	14.94	14.56	14.56
581	NYSE	URI	Fri, Apr 7, 2000	15.31	15.38	14.88	15.00
580	NYSE	URI	Thu, Apr 6, 2000	15.69	15.81	15.13	15.25
579	NYSE	URI	Wed, Apr 5, 2000	15.75	16.19	15.69	15.69
578	NYSE	URI	Tue, Apr 4, 2000	16.50	16.63	15.00	15.94
577	NYSE	URI	Mon, Apr 3, 2000	17.00	17.19	16.19	16.38
576	NYSE	URI	Fri, Mar 31, 2000	15.75	17.31	15.63	17.25
575	NYSE	URI	Thu, Mar 30, 2000	14.63	16.00	14.56	15.75
574	NYSE	URI	Wed, Mar 29, 2000	15.00	15.00	14.13	14.75
573	NYSE	URI	Tue, Mar 28, 2000	15.38	15.50	14.56	14.94
572	NYSE	URI	Mon, Mar 27, 2000	15.13	15.56	15.13	15.19
571	NYSE	URI	Fri, Mar 24, 2000	14.75	15.69	14.75	15.13
570	NYSE	URI	Thu, Mar 23, 2000	14.69	14.81	14.19	14.81
569	NYSE	URI	Wed, Mar 22, 2000	15.00	15.06	14.50	14.81
568	NYSE	URI	Tue, Mar 21, 2000	14.63	15.31	14.44	14.88
567	NYSE	URI	Mon, Mar 20, 2000	14.00	14.50	13.94	14.13
566	NYSE	URI	Fri, Mar 17, 2000	14.38	14.88	13.69	13.75
565	NYSE	URI	Thu, Mar 16, 2000	13.88	14.75	13.75	14.38
564	NYSE	URI	Wed, Mar 15, 2000	13.88	13.88	13.44	13.75
563	NYSE	URI	Tue, Mar 14, 2000	14.50	14.50	13.81	13.81
562	NYSE	URI	Mon, Mar 13, 2000	14.44	14.94	14.38	14.50
561	NYSE	URI	Fri, Mar 10, 2000	14.63	15.00	14.50	14.56
560	NYSE	URI	Thu, Mar 9, 2000	13.94	14.63	13.88	14.50
559	NYSE	URI	Wed, Mar 8, 2000	14.25	14.56	13.75	13.94
558	NYSE	URI	Tue, Mar 7, 2000	15.00	15.00	14.44	14.50
557	NYSE	URI	Mon, Mar 6, 2000	14.94	15.00	14.75	15.00
556	NYSE	URI	Fri, Mar 3, 2000	15.00	15.00	14.25	14.94
555	NYSE	URI	Thu, Mar 2, 2000	15.13	15.19	14.75	15.00
554	NYSE	URI	Wed, Mar 1, 2000	15.56	16.00	15.25	15.50
553	NYSE	URI	Tue, Feb 29, 2000	15.75	16.38	15.38	15.63
552	NYSE	URI	Mon, Feb 28, 2000	16.44	16.44	15.19	15.88
551	NYSE	URI	Fri, Feb 25, 2000	16.81	16.81	16.19	16.44
550	NYSE	URI	Thu, Feb 24, 2000	16.13	16.63	16.00	16.56
549	NYSE	URI	Wed, Feb 23, 2000	15.81	16.38	15.63	16.38
548	NYSE	URI	Tue, Feb 22, 2000	15.00	16.38	15.00	16.06
547	NYSE	URI	Fri, Feb 18, 2000	16.75	16.88	16.00	16.38
546	NYSE	URI	Thu, Feb 17, 2000	16.75	17.00	16.69	16.81
545	NYSE	URI	Wed, Feb 16, 2000	17.38	17.44	16.81	16.94
544	NYSE	URI	Tue, Feb 15, 2000	15.94	17.50	15.75	17.25
543	NYSE	URI	Mon, Feb 14, 2000	16.56	16.75	15.50	15.75
542	NYSE	URI	Fri, Feb 11, 2000	16.81	17.00	15.88	16.31
541	NYSE	URI	Thu, Feb 10, 2000	16.94	17.63	16.50	16.88
540	NYSE	URI	Wed, Feb 9, 2000	17.75	18.00	16.75	17.06
539	NYSE	URI	Tue, Feb 8, 2000	18.75	18.94	17.69	17.69
538	NYSE	URI	Mon, Feb 7, 2000	19.00	19.19	18.13	18.50
537	NYSE	URI	Fri, Feb 4, 2000	20.25	20.25	18.94	18.94
536	NYSE	URI	Thu, Feb 3, 2000	19.50	19.50	18.38	19.25
535	NYSE	URI	Wed, Feb 2, 2000	19.50	19.63	19.00	19.31
534	NYSE	URI	Tue, Feb 1, 2000	18.88	19.81	18.69	19.75
533	NYSE	URI	Mon, Jan 31, 2000	19.44	19.94	18.81	19.13
532	NYSE	URI	Fri, Jan 28, 2000	18.50	20.25	18.50	19.19
531	NYSE	URI	Thu, Jan 27, 2000	22.00	22.00	20.25	20.31
530	NYSE	URI	Wed, Jan 26, 2000	20.31	21.63	20.19	21.25
529	NYSE	URI	Tue, Jan 25, 2000	21.25	21.63	19.50	20.31
528	NYSE	URI	Mon, Jan 24, 2000	21.13	21.88	20.75	21.19
527	NYSE	URI	Fri, Jan 21, 2000	21.00	21.00	19.75	20.63
526	NYSE	URI	Thu, Jan 20, 2000	22.00	22.31	20.13	20.13
525	NYSE	URI	Wed, Jan 19, 2000	19.13	21.25	19.06	20.75
524	NYSE	URI	Tue, Jan 18, 2000	18.75	19.38	18.19	19.00
523	NYSE	URI	Fri, Jan 14, 2000	18.75	19.19	18.50	18.75
522	NYSE	URI	Thu, Jan 13, 2000	17.81	18.63	17.81	18.56
521	NYSE	URI	Wed, Jan 12, 2000	18.00	18.25	17.75	17.81
520	NYSE	URI	Tue, Jan 11, 2000	17.88	18.06	17.69	17.81
519	NYSE	URI	Mon, Jan 10, 2000	18.25	18.25	17.75	17.81
518	NYSE	URI	Fri, Jan 7, 2000	18.00	18.19	17.63	17.94
517	NYSE	URI	Thu, Jan 6, 2000	16.31	18.75	16.31	17.38
516	NYSE	URI	Wed, Jan 5, 2000	16.63	16.75	16.00	16.44
515	NYSE	URI	Tue, Jan 4, 2000	16.50	16.63	15.88	16.50
514	NYSE	URI	Mon, Jan 3, 2000	17.38	17.50	16.63	16.69
513	NYSE	URI	Fri, Dec 31, 1999	16.81	17.19	16.31	17.13
512	NYSE	URI	Thu, Dec 30, 1999	17.13	17.13	16.75	17.00
511	NYSE	URI	Wed, Dec 29, 1999	17.13	17.25	16.06	17.13
510	NYSE	URI	Tue, Dec 28, 1999	17.75	18.00	16.38	17.13
509	NYSE	URI	Mon, Dec 27, 1999	18.25	18.44	18.00	18.00
508	NYSE	URI	Thu, Dec 23, 1999	17.06	18.25	17.00	18.00
507	NYSE	URI	Wed, Dec 22, 1999	16.13	17.06	16.06	17.06
506	NYSE	URI	Tue, Dec 21, 1999	16.44	16.44	15.75	15.94
505	NYSE	URI	Mon, Dec 20, 1999	17.00	17.00	16.38	16.50
504	NYSE	URI	Fri, Dec 17, 1999	17.63	17.69	16.63	16.94
503	NYSE	URI	Thu, Dec 16, 1999	18.25	18.31	17.50	17.69
502	NYSE	URI	Wed, Dec 15, 1999	18.13	18.75	18.06	18.38
501	NYSE	URI	Tue, Dec 14, 1999	18.50	18.81	18.25	18.38
500	NYSE	URI	Mon, Dec 13, 1999	18.81	19.25	18.00	18.69
499	NYSE	URI	Fri, Dec 10, 1999	18.31	19.25	18.13	19.06
498	NYSE	URI	Thu, Dec 9, 1999	19.19	19.31	18.13	18.19
497	NYSE	URI	Wed, Dec 8, 1999	19.25	19.69	18.88	19.00
496	NYSE	URI	Tue, Dec 7, 1999	19.06	19.19	18.75	19.00
495	NYSE	URI	Mon, Dec 6, 1999	19.75	19.94	19.00	19.13
494	NYSE	URI	Fri, Dec 3, 1999	19.50	19.88	19.00	19.50
493	NYSE	URI	Thu, Dec 2, 1999	19.00	19.44	18.75	19.06
492	NYSE	URI	Wed, Dec 1, 1999	17.75	18.88	17.63	18.81
491	NYSE	URI	Tue, Nov 30, 1999	16.25	18.00	16.25	17.25
490	NYSE	URI	Mon, Nov 29, 1999	15.75	16.63	15.75	16.19
489	NYSE	URI	Fri, Nov 26, 1999	15.81	15.94	15.63	15.69
488	NYSE	URI	Wed, Nov 24, 1999	14.69	15.94	14.69	15.81
487	NYSE	URI	Tue, Nov 23, 1999	15.25	15.25	14.31	14.69
486	NYSE	URI	Mon, Nov 22, 1999	15.31	15.88	15.06	15.25
485	NYSE	URI	Fri, Nov 19, 1999	15.69	16.00	15.25	15.56
484	NYSE	URI	Thu, Nov 18, 1999	15.19	16.19	15.13	15.63
483	NYSE	URI	Wed, Nov 17, 1999	15.13	15.44	14.75	15.06
482	NYSE	URI	Tue, Nov 16, 1999	16.00	16.25	14.69	15.13
481	NYSE	URI	Mon, Nov 15, 1999	16.44	17.00	15.94	16.00
480	NYSE	URI	Fri, Nov 12, 1999	16.63	16.63	15.94	16.25
479	NYSE	URI	Thu, Nov 11, 1999	16.75	16.94	16.50	16.50
478	NYSE	URI	Wed, Nov 10, 1999	16.56	16.88	16.50	16.69
477	NYSE	URI	Tue, Nov 9, 1999	17.13	17.25	16.50	16.50
476	NYSE	URI	Mon, Nov 8, 1999	17.63	17.63	16.63	16.94
475	NYSE	URI	Fri, Nov 5, 1999	18.00	18.31	17.50	17.56
474	NYSE	URI	Thu, Nov 4, 1999	18.50	18.56	18.00	18.13
473	NYSE	URI	Wed, Nov 3, 1999	18.88	19.13	18.38	18.38
472	NYSE	URI	Tue, Nov 2, 1999	19.94	20.13	18.38	18.56
471	NYSE	URI	Mon, Nov 1, 1999	18.75	20.00	18.63	19.75
470	NYSE	URI	Fri, Oct 29, 1999	18.50	19.13	18.44	18.63
469	NYSE	URI	Thu, Oct 28, 1999	18.50	18.63	18.13	18.50
468	NYSE	URI	Wed, Oct 27, 1999	17.94	17.94	17.44	17.44
467	NYSE	URI	Tue, Oct 26, 1999	18.31	19.06	17.88	17.94
466	NYSE	URI	Mon, Oct 25, 1999	18.50	19.31	17.88	18.13
465	NYSE	URI	Fri, Oct 22, 1999	17.63	18.63	17.63	18.13
464	NYSE	URI	Thu, Oct 21, 1999	17.75	17.88	17.00	17.56
463	NYSE	URI	Wed, Oct 20, 1999	16.44	18.38	16.38	18.13
462	NYSE	URI	Tue, Oct 19, 1999	16.00	17.44	16.00	16.06
461	NYSE	URI	Mon, Oct 18, 1999	17.31	17.44	15.25	16.00
460	NYSE	URI	Fri, Oct 15, 1999	18.13	18.13	15.81	16.44
459	NYSE	URI	Thu, Oct 14, 1999	18.75	18.75	17.81	18.13
458	NYSE	URI	Wed, Oct 13, 1999	17.75	18.81	17.75	18.69
457	NYSE	URI	Tue, Oct 12, 1999	20.25	20.25	18.31	18.75
456	NYSE	URI	Mon, Oct 11, 1999	20.00	20.75	19.88	20.06
455	NYSE	URI	Fri, Oct 8, 1999	19.75	21.00	19.31	19.81
454	NYSE	URI	Thu, Oct 7, 1999	21.38	21.44	18.50	19.31
453	NYSE	URI	Wed, Oct 6, 1999	21.50	21.63	21.13	21.25
452	NYSE	URI	Tue, Oct 5, 1999	21.19	21.94	21.19	21.50
451	NYSE	URI	Mon, Oct 4, 1999	21.81	21.88	20.56	21.44
450	NYSE	URI	Fri, Oct 1, 1999	21.75	21.88	21.13	21.81
449	NYSE	URI	Thu, Sep 30, 1999	22.63	22.63	21.50	21.75
448	NYSE	URI	Wed, Sep 29, 1999	22.81	23.00	22.44	22.50
447	NYSE	URI	Tue, Sep 28, 1999	22.75	22.94	22.38	22.94
446	NYSE	URI	Mon, Sep 27, 1999	22.50	23.06	22.50	23.00
445	NYSE	URI	Fri, Sep 24, 1999	22.25	22.63	22.13	22.25
444	NYSE	URI	Thu, Sep 23, 1999	22.75	22.75	22.06	22.38
443	NYSE	URI	Wed, Sep 22, 1999	22.00	22.75	21.69	22.56
442	NYSE	URI	Tue, Sep 21, 1999	23.81	23.81	23.06	23.06
441	NYSE	URI	Mon, Sep 20, 1999	24.31	24.31	23.63	23.75
440	NYSE	URI	Fri, Sep 17, 1999	24.50	24.63	24.19	24.63
439	NYSE	URI	Thu, Sep 16, 1999	25.19	25.25	24.31	24.50
438	NYSE	URI	Wed, Sep 15, 1999	25.44	25.50	25.00	25.25
437	NYSE	URI	Tue, Sep 14, 1999	25.19	25.69	24.94	25.50
436	NYSE	URI	Mon, Sep 13, 1999	24.50	25.19	24.38	25.13
435	NYSE	URI	Fri, Sep 10, 1999	24.38	24.56	23.75	24.50
434	NYSE	URI	Thu, Sep 9, 1999	24.94	24.94	24.13	24.25
433	NYSE	URI	Wed, Sep 8, 1999	25.44	25.44	24.50	25.00
432	NYSE	URI	Tue, Sep 7, 1999	24.38	25.38	24.38	25.19
431	NYSE	URI	Fri, Sep 3, 1999	24.94	25.00	24.13	24.38
430	NYSE	URI	Thu, Sep 2, 1999	24.44	24.94	24.38	24.75
429	NYSE	URI	Wed, Sep 1, 1999	24.69	24.81	24.25	24.31
428	NYSE	URI	Tue, Aug 31, 1999	25.06	25.06	23.81	24.44
427	NYSE	URI	Mon, Aug 30, 1999	26.94	26.94	25.00	25.06
426	NYSE	URI	Fri, Aug 27, 1999	27.56	27.56	26.63	26.69
425	NYSE	URI	Thu, Aug 26, 1999	28.00	28.13	27.50	27.56
424	NYSE	URI	Wed, Aug 25, 1999	28.13	28.13	27.94	28.06
423	NYSE	URI	Tue, Aug 24, 1999	26.25	28.13	26.25	27.94
422	NYSE	URI	Mon, Aug 23, 1999	25.31	26.25	25.31	26.25
421	NYSE	URI	Fri, Aug 20, 1999	23.44	24.25	23.44	24.06
420	NYSE	URI	Thu, Aug 19, 1999	24.25	24.25	23.63	23.63
419	NYSE	URI	Wed, Aug 18, 1999	24.25	24.88	24.25	24.63
418	NYSE	URI	Tue, Aug 17, 1999	24.50	25.13	23.88	24.13
417	NYSE	URI	Mon, Aug 16, 1999	25.00	25.00	24.38	24.50
416	NYSE	URI	Fri, Aug 13, 1999	24.50	25.69	24.44	24.88
415	NYSE	URI	Thu, Aug 12, 1999	23.75	24.81	23.75	24.31
414	NYSE	URI	Wed, Aug 11, 1999	24.81	24.81	23.75	23.75
413	NYSE	URI	Tue, Aug 10, 1999	25.00	25.00	24.00	24.56
412	NYSE	URI	Mon, Aug 9, 1999	24.75	25.44	24.75	24.94
411	NYSE	URI	Fri, Aug 6, 1999	26.00	26.00	24.00	24.25
410	NYSE	URI	Thu, Aug 5, 1999	26.75	26.75	25.94	26.00
409	NYSE	URI	Wed, Aug 4, 1999	27.44	27.44	26.50	26.69
408	NYSE	URI	Tue, Aug 3, 1999	27.75	27.81	27.06	27.25
407	NYSE	URI	Mon, Aug 2, 1999	28.69	28.69	27.00	27.25
406	NYSE	URI	Fri, Jul 30, 1999	28.81	29.13	28.06	28.94
405	NYSE	URI	Thu, Jul 29, 1999	29.25	29.44	27.19	28.88
404	NYSE	URI	Wed, Jul 28, 1999	29.88	30.50	29.63	30.06
403	NYSE	URI	Tue, Jul 27, 1999	30.75	30.94	29.75	29.88
402	NYSE	URI	Mon, Jul 26, 1999	30.50	30.50	29.44	29.44
401	NYSE	URI	Fri, Jul 23, 1999	30.94	31.00	30.13	30.63
400	NYSE	URI	Thu, Jul 22, 1999	30.13	30.88	29.69	30.63
399	NYSE	URI	Wed, Jul 21, 1999	30.44	30.50	29.75	29.94
398	NYSE	URI	Tue, Jul 20, 1999	30.75	30.75	30.38	30.44
397	NYSE	URI	Mon, Jul 19, 1999	30.25	30.88	30.25	30.69
396	NYSE	URI	Fri, Jul 16, 1999	29.19	30.38	29.06	30.19
395	NYSE	URI	Thu, Jul 15, 1999	29.75	29.81	29.06	29.13
394	NYSE	URI	Wed, Jul 14, 1999	29.75	29.88	29.06	29.25
393	NYSE	URI	Tue, Jul 13, 1999	29.06	29.63	29.00	29.63
392	NYSE	URI	Mon, Jul 12, 1999	29.75	29.94	28.75	29.06
391	NYSE	URI	Fri, Jul 9, 1999	29.06	29.63	28.56	29.56
390	NYSE	URI	Thu, Jul 8, 1999	29.13	29.56	28.81	28.94
389	NYSE	URI	Wed, Jul 7, 1999	29.38	29.50	29.25	29.50
388	NYSE	URI	Tue, Jul 6, 1999	29.81	29.88	29.25	29.50
387	NYSE	URI	Fri, Jul 2, 1999	29.00	29.94	28.88	29.88
386	NYSE	URI	Thu, Jul 1, 1999	29.56	29.88	29.00	29.06
385	NYSE	URI	Wed, Jun 30, 1999	28.94	30.06	28.06	29.50
384	NYSE	URI	Tue, Jun 29, 1999	28.13	29.56	28.06	29.19
383	NYSE	URI	Mon, Jun 28, 1999	26.38	27.63	26.38	27.06
382	NYSE	URI	Fri, Jun 25, 1999	26.38	26.50	25.94	26.13
381	NYSE	URI	Thu, Jun 24, 1999	27.00	27.25	26.13	26.25
380	NYSE	URI	Wed, Jun 23, 1999	26.88	27.00	26.75	26.81
379	NYSE	URI	Tue, Jun 22, 1999	26.88	27.44	26.88	27.19
378	NYSE	URI	Mon, Jun 21, 1999	27.06	28.31	26.75	27.00
377	NYSE	URI	Fri, Jun 18, 1999	26.94	27.13	26.31	26.88
376	NYSE	URI	Thu, Jun 17, 1999	27.38	27.38	26.69	26.88
375	NYSE	URI	Wed, Jun 16, 1999	26.13	27.38	26.13	27.00
374	NYSE	URI	Tue, Jun 15, 1999	25.50	26.69	25.50	25.75
373	NYSE	URI	Mon, Jun 14, 1999	25.56	26.06	25.50	25.50
372	NYSE	URI	Fri, Jun 11, 1999	26.13	26.44	25.19	25.81
371	NYSE	URI	Thu, Jun 10, 1999	26.00	26.44	25.50	25.94
370	NYSE	URI	Wed, Jun 9, 1999	26.25	26.44	25.13	25.81
369	NYSE	URI	Tue, Jun 8, 1999	27.06	27.19	26.13	26.25
368	NYSE	URI	Mon, Jun 7, 1999	27.81	27.88	26.75	27.06
367	NYSE	URI	Fri, Jun 4, 1999	28.06	28.81	27.81	28.00
366	NYSE	URI	Thu, Jun 3, 1999	28.00	28.25	27.81	28.06
365	NYSE	URI	Wed, Jun 2, 1999	30.00	30.00	27.63	27.75
364	NYSE	URI	Tue, Jun 1, 1999	29.75	30.19	29.13	29.88
363	NYSE	URI	Fri, May 28, 1999	30.50	30.63	30.00	30.00
362	NYSE	URI	Thu, May 27, 1999	29.38	30.50	29.31	30.50
361	NYSE	URI	Wed, May 26, 1999	30.00	30.00	29.00	29.44
360	NYSE	URI	Tue, May 25, 1999	31.00	31.00	30.25	30.25
359	NYSE	URI	Mon, May 24, 1999	30.06	30.50	29.75	30.31
358	NYSE	URI	Fri, May 21, 1999	29.00	31.00	28.63	30.06
357	NYSE	URI	Thu, May 20, 1999	29.13	29.25	28.25	28.63
356	NYSE	URI	Wed, May 19, 1999	28.75	29.50	28.75	29.19
355	NYSE	URI	Tue, May 18, 1999	28.50	29.00	28.50	29.00
354	NYSE	URI	Mon, May 17, 1999	28.44	28.81	28.19	28.56
353	NYSE	URI	Fri, May 14, 1999	29.13	29.13	28.06	28.56
352	NYSE	URI	Thu, May 13, 1999	28.38	28.81	28.38	28.69
351	NYSE	URI	Wed, May 12, 1999	29.69	29.69	28.50	28.88
350	NYSE	URI	Tue, May 11, 1999	30.25	30.63	29.63	29.69
349	NYSE	URI	Mon, May 10, 1999	30.38	30.63	29.75	30.06
348	NYSE	URI	Fri, May 7, 1999	29.75	31.00	29.31	30.50
347	NYSE	URI	Thu, May 6, 1999	30.00	30.44	29.50	29.88
346	NYSE	URI	Wed, May 5, 1999	29.88	30.50	29.69	30.13
345	NYSE	URI	Tue, May 4, 1999	29.00	29.81	27.75	29.75
344	NYSE	URI	Mon, May 3, 1999	29.75	29.94	29.00	29.00
343	NYSE	URI	Fri, Apr 30, 1999	30.56	30.81	29.44	29.81
342	NYSE	URI	Thu, Apr 29, 1999	30.69	30.94	30.50	30.69
341	NYSE	URI	Wed, Apr 28, 1999	29.88	31.63	29.88	30.75
340	NYSE	URI	Tue, Apr 27, 1999	32.00	32.13	29.56	29.94
339	NYSE	URI	Mon, Apr 26, 1999	30.13	30.63	29.38	29.88
338	NYSE	URI	Fri, Apr 23, 1999	30.25	30.50	30.00	30.13
337	NYSE	URI	Thu, Apr 22, 1999	31.88	31.88	29.88	30.00
336	NYSE	URI	Wed, Apr 21, 1999	32.00	32.13	31.44	31.75
335	NYSE	URI	Tue, Apr 20, 1999	32.00	32.13	31.75	32.00
334	NYSE	URI	Mon, Apr 19, 1999	31.50	33.25	31.25	32.06
333	NYSE	URI	Fri, Apr 16, 1999	30.25	30.94	30.13	30.81
332	NYSE	URI	Thu, Apr 15, 1999	29.75	31.75	29.75	30.50
331	NYSE	URI	Wed, Apr 14, 1999	27.63	30.31	27.38	29.81
330	NYSE	URI	Tue, Apr 13, 1999	26.75	27.50	26.50	27.38
329	NYSE	URI	Mon, Apr 12, 1999	26.38	27.25	26.38	26.50
328	NYSE	URI	Fri, Apr 9, 1999	27.00	27.13	26.13	26.63
327	NYSE	URI	Thu, Apr 8, 1999	26.00	26.88	25.75	26.88
326	NYSE	URI	Wed, Apr 7, 1999	26.94	27.19	26.00	26.13
325	NYSE	URI	Tue, Apr 6, 1999	28.06	28.06	25.88	26.81
324	NYSE	URI	Mon, Apr 5, 1999	29.00	29.63	27.75	27.81
323	NYSE	URI	Thu, Apr 1, 1999	28.56	28.75	28.19	28.75
322	NYSE	URI	Wed, Mar 31, 1999	30.00	30.00	28.50	28.50
321	NYSE	URI	Tue, Mar 30, 1999	31.13	31.13	30.00	30.00
320	NYSE	URI	Mon, Mar 29, 1999	29.00	31.31	29.00	31.13
319	NYSE	URI	Fri, Mar 26, 1999	26.50	28.56	26.50	28.50
318	NYSE	URI	Thu, Mar 25, 1999	26.63	27.25	26.31	26.31
317	NYSE	URI	Wed, Mar 24, 1999	26.88	27.25	26.50	26.50
316	NYSE	URI	Tue, Mar 23, 1999	27.13	27.19	26.31	26.63
315	NYSE	URI	Mon, Mar 22, 1999	27.63	27.63	27.13	27.13
314	NYSE	URI	Fri, Mar 19, 1999	26.44	28.69	26.44	27.75
313	NYSE	URI	Thu, Mar 18, 1999	27.13	27.25	26.13	26.44
312	NYSE	URI	Wed, Mar 17, 1999	29.75	29.75	27.44	27.50
311	NYSE	URI	Tue, Mar 16, 1999	30.06	30.13	30.00	30.00
310	NYSE	URI	Mon, Mar 15, 1999	30.00	30.06	30.00	30.06
309	NYSE	URI	Fri, Mar 12, 1999	30.00	30.31	30.00	30.00
308	NYSE	URI	Thu, Mar 11, 1999	30.00	30.56	30.00	30.06
307	NYSE	URI	Wed, Mar 10, 1999	30.06	30.13	30.00	30.00
306	NYSE	URI	Tue, Mar 9, 1999	30.25	30.31	30.06	30.06
305	NYSE	URI	Mon, Mar 8, 1999	30.06	30.81	30.00	30.31
304	NYSE	URI	Fri, Mar 5, 1999	30.50	30.69	30.19	30.19
303	NYSE	URI	Thu, Mar 4, 1999	30.00	30.50	30.00	30.38
302	NYSE	URI	Wed, Mar 3, 1999	32.88	32.94	31.56	31.69
301	NYSE	URI	Tue, Mar 2, 1999	32.38	33.63	32.25	33.00
300	NYSE	URI	Mon, Mar 1, 1999	31.88	32.69	31.88	32.50
299	NYSE	URI	Fri, Feb 26, 1999	32.88	33.00	32.13	32.19
298	NYSE	URI	Thu, Feb 25, 1999	33.38	33.44	32.50	32.56
297	NYSE	URI	Wed, Feb 24, 1999	33.19	33.88	32.38	33.50
296	NYSE	URI	Tue, Feb 23, 1999	32.75	33.38	32.25	33.25
295	NYSE	URI	Mon, Feb 22, 1999	31.63	32.94	31.63	32.94
294	NYSE	URI	Fri, Feb 19, 1999	32.44	32.69	31.00	31.00
293	NYSE	URI	Thu, Feb 18, 1999	32.25	33.38	32.25	32.44
292	NYSE	URI	Wed, Feb 17, 1999	32.13	32.31	31.63	32.13
291	NYSE	URI	Tue, Feb 16, 1999	32.06	32.38	31.00	32.38
290	NYSE	URI	Fri, Feb 12, 1999	32.56	32.56	31.56	32.19
289	NYSE	URI	Thu, Feb 11, 1999	30.50	32.94	30.50	32.94
288	NYSE	URI	Wed, Feb 10, 1999	31.13	31.25	30.50	30.50
287	NYSE	URI	Tue, Feb 9, 1999	31.75	31.75	30.69	31.38
286	NYSE	URI	Mon, Feb 8, 1999	32.63	32.88	31.25	31.81
285	NYSE	URI	Fri, Feb 5, 1999	33.00	33.38	32.56	32.88
284	NYSE	URI	Thu, Feb 4, 1999	34.25	34.38	33.75	33.88
283	NYSE	URI	Wed, Feb 3, 1999	34.81	35.69	34.00	34.31
282	NYSE	URI	Tue, Feb 2, 1999	35.00	35.00	34.50	34.94
281	NYSE	URI	Mon, Feb 1, 1999	35.13	35.56	34.75	35.06
280	NYSE	URI	Fri, Jan 29, 1999	34.13	35.25	34.13	35.25
279	NYSE	URI	Thu, Jan 28, 1999	33.25	34.25	32.56	34.25
278	NYSE	URI	Wed, Jan 27, 1999	34.50	35.00	32.50	33.00
277	NYSE	URI	Tue, Jan 26, 1999	35.00	35.13	34.31	34.63
276	NYSE	URI	Mon, Jan 25, 1999	34.94	35.38	34.75	35.06
275	NYSE	URI	Fri, Jan 22, 1999	34.44	34.94	34.06	34.69
274	NYSE	URI	Thu, Jan 21, 1999	34.44	34.94	34.19	34.38
273	NYSE	URI	Wed, Jan 20, 1999	34.38	34.94	34.00	34.38
272	NYSE	URI	Tue, Jan 19, 1999	34.50	34.50	33.50	34.06
271	NYSE	URI	Fri, Jan 15, 1999	34.00	34.75	33.94	34.50
270	NYSE	URI	Thu, Jan 14, 1999	32.38	33.44	32.31	33.13
269	NYSE	URI	Wed, Jan 13, 1999	30.00	31.94	29.13	31.69
268	NYSE	URI	Tue, Jan 12, 1999	31.00	31.50	30.50	30.75
267	NYSE	URI	Mon, Jan 11, 1999	32.63	32.63	31.25	31.25
266	NYSE	URI	Fri, Jan 8, 1999	31.63	32.00	30.50	32.00
265	NYSE	URI	Thu, Jan 7, 1999	31.25	31.75	30.88	31.63
264	NYSE	URI	Wed, Jan 6, 1999	31.31	32.25	31.31	31.81
263	NYSE	URI	Tue, Jan 5, 1999	31.19	32.50	30.75	30.94
262	NYSE	URI	Mon, Jan 4, 1999	33.00	33.25	30.50	31.19
261	NYSE	URI	Thu, Dec 31, 1998	33.00	33.38	32.38	33.13
260	NYSE	URI	Wed, Dec 30, 1998	30.50	33.75	30.50	32.00
259	NYSE	URI	Tue, Dec 29, 1998	28.94	30.75	28.56	30.50
258	NYSE	URI	Mon, Dec 28, 1998	29.06	29.94	28.94	29.13
257	NYSE	URI	Thu, Dec 24, 1998	27.50	29.50	27.50	29.06
256	NYSE	URI	Wed, Dec 23, 1998	27.00	27.75	26.75	27.13
255	NYSE	URI	Tue, Dec 22, 1998	24.00	25.63	23.88	25.19
254	NYSE	URI	Mon, Dec 21, 1998	21.31	22.25	21.25	22.25
253	NYSE	URI	Fri, Dec 18, 1998	21.94	22.06	21.56	21.56
252	NYSE	URI	Thu, Dec 17, 1998	22.00	22.13	21.63	21.75
251	NYSE	URI	Wed, Dec 16, 1998	21.75	22.38	21.44	22.00
250	NYSE	URI	Tue, Dec 15, 1998	22.63	22.88	21.50	21.75
249	NYSE	URI	Mon, Dec 14, 1998	23.88	24.50	22.63	22.75
248	NYSE	URI	Fri, Dec 11, 1998	22.69	24.00	22.69	24.00
247	NYSE	URI	Thu, Dec 10, 1998	22.63	23.13	21.50	22.81
246	NYSE	URI	Wed, Dec 9, 1998	21.94	23.63	21.94	22.94
245	NYSE	URI	Tue, Dec 8, 1998	22.63	22.69	21.13	21.56
244	NYSE	URI	Mon, Dec 7, 1998	22.94	22.94	21.75	22.63
243	NYSE	URI	Fri, Dec 4, 1998	23.44	24.25	22.50	22.94
242	NYSE	URI	Thu, Dec 3, 1998	24.63	24.63	22.50	23.06
241	NYSE	URI	Wed, Dec 2, 1998	25.00	25.19	24.44	24.75
240	NYSE	URI	Tue, Dec 1, 1998	26.06	26.06	25.13	25.25
239	NYSE	URI	Mon, Nov 30, 1998	26.06	26.44	25.88	26.25
238	NYSE	URI	Fri, Nov 27, 1998	26.25	26.56	26.25	26.44
237	NYSE	URI	Wed, Nov 25, 1998	26.06	26.25	25.56	26.19
236	NYSE	URI	Tue, Nov 24, 1998	26.81	26.81	26.06	26.25
235	NYSE	URI	Mon, Nov 23, 1998	26.19	27.25	25.94	27.19
234	NYSE	URI	Fri, Nov 20, 1998	26.00	26.50	25.75	26.19
233	NYSE	URI	Thu, Nov 19, 1998	26.75	26.75	26.00	26.00
232	NYSE	URI	Wed, Nov 18, 1998	26.50	26.94	25.00	26.75
231	NYSE	URI	Tue, Nov 17, 1998	26.25	26.50	25.44	26.50
230	NYSE	URI	Mon, Nov 16, 1998	26.69	26.88	25.19	26.38
229	NYSE	URI	Fri, Nov 13, 1998	25.13	26.13	24.75	25.94
228	NYSE	URI	Thu, Nov 12, 1998	24.00	25.38	23.25	25.19
227	NYSE	URI	Wed, Nov 11, 1998	24.25	24.88	23.63	24.06
226	NYSE	URI	Tue, Nov 10, 1998	27.75	27.75	22.25	23.75
225	NYSE	URI	Mon, Nov 9, 1998	28.50	28.50	27.00	28.00
224	NYSE	URI	Fri, Nov 6, 1998	28.00	28.44	27.00	28.44
223	NYSE	URI	Thu, Nov 5, 1998	28.31	28.38	27.81	27.88
222	NYSE	URI	Wed, Nov 4, 1998	27.81	28.88	27.81	28.56
221	NYSE	URI	Tue, Nov 3, 1998	27.06	28.00	27.00	27.31
220	NYSE	URI	Mon, Nov 2, 1998	26.88	27.44	26.88	27.00
219	NYSE	URI	Fri, Oct 30, 1998	26.94	28.00	26.75	26.88
218	NYSE	URI	Thu, Oct 29, 1998	27.00	27.38	26.00	26.69
217	NYSE	URI	Wed, Oct 28, 1998	25.75	26.38	25.75	26.25
216	NYSE	URI	Tue, Oct 27, 1998	26.00	26.88	25.13	25.50
215	NYSE	URI	Mon, Oct 26, 1998	25.06	26.25	25.06	25.69
214	NYSE	URI	Fri, Oct 23, 1998	24.56	24.94	24.38	24.94
213	NYSE	URI	Thu, Oct 22, 1998	24.00	24.63	23.31	24.50
212	NYSE	URI	Wed, Oct 21, 1998	22.63	24.44	22.50	24.00
211	NYSE	URI	Tue, Oct 20, 1998	22.25	23.75	22.25	22.88
210	NYSE	URI	Mon, Oct 19, 1998	21.50	22.25	21.44	22.13
209	NYSE	URI	Fri, Oct 16, 1998	21.06	21.50	20.88	21.44
208	NYSE	URI	Thu, Oct 15, 1998	18.44	20.19	18.25	20.13
207	NYSE	URI	Wed, Oct 14, 1998	18.25	18.63	18.00	18.06
206	NYSE	URI	Tue, Oct 13, 1998	18.44	19.94	18.25	18.25
205	NYSE	URI	Mon, Oct 12, 1998	15.88	18.19	15.88	18.19
204	NYSE	URI	Fri, Oct 9, 1998	14.38	15.88	14.19	14.88
203	NYSE	URI	Thu, Oct 8, 1998	15.00	15.06	10.56	12.44
202	NYSE	URI	Wed, Oct 7, 1998	18.63	18.63	14.06	14.44
201	NYSE	URI	Tue, Oct 6, 1998	20.13	20.25	18.00	18.44
200	NYSE	URI	Mon, Oct 5, 1998	21.25	21.25	20.06	20.06
199	NYSE	URI	Fri, Oct 2, 1998	21.63	21.69	20.75	21.00
198	NYSE	URI	Thu, Oct 1, 1998	23.38	23.38	21.63	21.63
197	NYSE	URI	Wed, Sep 30, 1998	21.38	23.94	21.38	23.94
196	NYSE	URI	Tue, Sep 29, 1998	21.00	21.38	20.75	21.38
195	NYSE	URI	Mon, Sep 28, 1998	20.31	21.31	20.31	20.75
194	NYSE	URI	Fri, Sep 25, 1998	20.31	20.50	20.13	20.19
193	NYSE	URI	Thu, Sep 24, 1998	20.25	20.63	20.00	20.63
192	NYSE	URI	Wed, Sep 23, 1998	20.81	20.94	20.00	20.13
191	NYSE	URI	Tue, Sep 22, 1998	20.13	20.56	20.13	20.56
190	NYSE	URI	Mon, Sep 21, 1998	19.56	20.38	19.56	20.25
189	NYSE	URI	Fri, Sep 18, 1998	20.50	21.00	19.75	20.06
188	NYSE	URI	Thu, Sep 17, 1998	21.00	21.19	19.50	20.25
187	NYSE	URI	Wed, Sep 16, 1998	20.88	21.69	20.88	21.69
186	NYSE	URI	Tue, Sep 15, 1998	20.75	21.06	20.69	21.06
185	NYSE	URI	Mon, Sep 14, 1998	19.75	21.19	19.75	20.56
184	NYSE	URI	Fri, Sep 11, 1998	18.63	19.63	18.63	19.00
183	NYSE	URI	Thu, Sep 10, 1998	19.50	19.50	17.75	18.50
182	NYSE	URI	Wed, Sep 9, 1998	20.75	20.94	19.56	19.56
181	NYSE	URI	Tue, Sep 8, 1998	20.75	21.13	20.56	20.75
180	NYSE	URI	Fri, Sep 4, 1998	20.50	20.56	20.13	20.13
179	NYSE	URI	Thu, Sep 3, 1998	19.50	20.38	19.50	20.00
178	NYSE	URI	Wed, Sep 2, 1998	18.38	20.19	18.38	19.81
177	NYSE	URI	Tue, Sep 1, 1998	20.25	20.38	18.13	18.13
176	NYSE	URI	Mon, Aug 31, 1998	26.38	26.50	18.75	19.50
175	NYSE	URI	Fri, Aug 28, 1998	25.25	26.00	23.50	26.00
174	NYSE	URI	Thu, Aug 27, 1998	26.50	26.50	25.00	25.00
173	NYSE	URI	Wed, Aug 26, 1998	29.88	29.88	27.75	27.81
172	NYSE	URI	Tue, Aug 25, 1998	30.00	31.25	29.88	29.88
171	NYSE	URI	Mon, Aug 24, 1998	30.88	30.88	29.63	30.00
170	NYSE	URI	Fri, Aug 21, 1998	31.00	31.00	29.94	30.81
169	NYSE	URI	Thu, Aug 20, 1998	33.13	33.13	31.44	31.50
168	NYSE	URI	Wed, Aug 19, 1998	33.38	33.69	33.13	33.13
167	NYSE	URI	Tue, Aug 18, 1998	29.06	32.88	29.00	32.88
166	NYSE	URI	Mon, Aug 17, 1998	31.44	31.44	28.75	29.00
165	NYSE	URI	Fri, Aug 14, 1998	31.25	32.00	31.00	31.25
164	NYSE	URI	Thu, Aug 13, 1998	33.69	33.69	30.50	31.13
163	NYSE	URI	Wed, Aug 12, 1998	34.00	34.25	33.50	33.69
162	NYSE	URI	Tue, Aug 11, 1998	34.00	34.06	33.69	33.75
161	NYSE	URI	Mon, Aug 10, 1998	35.50	35.50	34.75	34.94
160	NYSE	URI	Fri, Aug 7, 1998	35.63	35.69	34.94	35.50
159	NYSE	URI	Thu, Aug 6, 1998	36.00	36.00	35.50	35.69
158	NYSE	URI	Wed, Aug 5, 1998	34.69	36.31	34.50	36.00
157	NYSE	URI	Tue, Aug 4, 1998	34.00	34.88	34.00	34.56
156	NYSE	URI	Mon, Aug 3, 1998	34.00	34.25	33.88	33.94
155	NYSE	URI	Fri, Jul 31, 1998	34.75	34.75	33.25	33.94
154	NYSE	URI	Thu, Jul 30, 1998	36.81	36.81	34.75	35.19
153	NYSE	URI	Wed, Jul 29, 1998	39.00	39.00	36.00	36.81
152	NYSE	URI	Tue, Jul 28, 1998	41.63	41.69	38.50	38.81
151	NYSE	URI	Mon, Jul 27, 1998	43.38	43.38	40.38	41.75
150	NYSE	URI	Fri, Jul 24, 1998	43.31	43.56	43.06	43.25
149	NYSE	URI	Thu, Jul 23, 1998	44.44	44.88	43.00	43.00
148	NYSE	URI	Wed, Jul 22, 1998	45.69	45.69	44.06	44.38
147	NYSE	URI	Tue, Jul 21, 1998	48.00	48.00	46.31	46.31
146	NYSE	URI	Mon, Jul 20, 1998	46.44	48.06	46.38	48.00
145	NYSE	URI	Fri, Jul 17, 1998	45.94	46.56	45.81	46.44
144	NYSE	URI	Thu, Jul 16, 1998	45.06	46.19	45.00	45.94
143	NYSE	URI	Wed, Jul 15, 1998	45.00	45.25	45.00	45.19
142	NYSE	URI	Tue, Jul 14, 1998	45.88	45.94	44.94	45.00
141	NYSE	URI	Mon, Jul 13, 1998	44.69	46.75	44.69	46.06
140	NYSE	URI	Fri, Jul 10, 1998	45.25	45.25	44.00	44.44
139	NYSE	URI	Thu, Jul 9, 1998	45.63	45.75	45.13	45.25
138	NYSE	URI	Wed, Jul 8, 1998	44.00	45.38	44.00	45.38
137	NYSE	URI	Tue, Jul 7, 1998	42.44	44.31	42.38	43.88
136	NYSE	URI	Mon, Jul 6, 1998	41.94	42.63	41.94	42.19
135	NYSE	URI	Thu, Jul 2, 1998	41.75	41.75	41.63	41.69
134	NYSE	URI	Wed, Jul 1, 1998	42.00	42.00	41.13	41.75
133	NYSE	URI	Tue, Jun 30, 1998	41.00	42.00	40.81	42.00
132	NYSE	URI	Mon, Jun 29, 1998	39.75	41.25	39.75	41.13
131	NYSE	URI	Fri, Jun 26, 1998	38.88	39.69	38.88	39.63
130	NYSE	URI	Thu, Jun 25, 1998	37.63	38.88	37.50	38.88
129	NYSE	URI	Wed, Jun 24, 1998	37.13	37.44	36.94	37.22
128	NYSE	URI	Tue, Jun 23, 1998	36.38	37.38	36.31	37.06
127	NYSE	URI	Mon, Jun 22, 1998	36.00	36.38	35.94	36.38
126	NYSE	URI	Fri, Jun 19, 1998	35.94	36.06	35.75	36.00
125	NYSE	URI	Thu, Jun 18, 1998	36.38	36.38	35.50	35.88
124	NYSE	URI	Wed, Jun 17, 1998	35.75	36.50	35.75	36.38
123	NYSE	URI	Tue, Jun 16, 1998	36.50	38.00	35.75	35.75
122	NYSE	URI	Mon, Jun 15, 1998	34.00	34.00	32.88	33.38
121	NYSE	URI	Fri, Jun 12, 1998	35.00	35.06	34.00	34.31
120	NYSE	URI	Thu, Jun 11, 1998	35.44	35.44	34.88	35.00
119	NYSE	URI	Wed, Jun 10, 1998	35.75	35.75	35.31	35.44
118	NYSE	URI	Tue, Jun 9, 1998	35.63	35.75	35.50	35.75
117	NYSE	URI	Mon, Jun 8, 1998	35.50	35.75	35.19	35.38
116	NYSE	URI	Fri, Jun 5, 1998	36.19	36.44	35.38	35.44
115	NYSE	URI	Thu, Jun 4, 1998	35.88	36.00	35.88	36.00
114	NYSE	URI	Wed, Jun 3, 1998	35.00	36.00	35.00	36.00
113	NYSE	URI	Tue, Jun 2, 1998	35.00	35.25	34.69	35.00
112	NYSE	URI	Mon, Jun 1, 1998	34.50	34.94	34.44	34.94
111	NYSE	URI	Fri, May 29, 1998	34.13	34.63	34.13	34.50
110	NYSE	URI	Thu, May 28, 1998	34.50	34.63	34.13	34.13
109	NYSE	URI	Wed, May 27, 1998	35.25	35.38	34.47	34.50
108	NYSE	URI	Tue, May 26, 1998	34.00	35.63	34.00	35.25
107	NYSE	URI	Fri, May 22, 1998	34.00	34.00	33.88	33.94
106	NYSE	URI	Thu, May 21, 1998	34.00	34.00	33.69	33.94
105	NYSE	URI	Wed, May 20, 1998	33.88	34.00	33.50	33.94
104	NYSE	URI	Tue, May 19, 1998	34.00	34.50	33.00	33.75
103	NYSE	URI	Mon, May 18, 1998	35.88	35.88	33.75	33.75
102	NYSE	URI	Fri, May 15, 1998	36.25	36.31	36.13	36.13
101	NYSE	URI	Thu, May 14, 1998	37.00	37.00	36.00	36.25
100	NYSE	URI	Wed, May 13, 1998	36.50	37.25	36.50	37.00
99	NYSE	URI	Tue, May 12, 1998	36.75	36.94	36.50	36.56
98	NYSE	URI	Mon, May 11, 1998	35.75	37.25	35.75	36.56
97	NYSE	URI	Fri, May 8, 1998	35.00	35.50	34.94	35.50
96	NYSE	URI	Thu, May 7, 1998	35.38	35.75	34.88	34.88
95	NYSE	URI	Wed, May 6, 1998	35.13	35.50	35.00	35.50
94	NYSE	URI	Tue, May 5, 1998	34.63	35.38	34.50	35.13
93	NYSE	URI	Mon, May 4, 1998	34.63	35.19	34.50	34.63
92	NYSE	URI	Fri, May 1, 1998	34.44	34.81	34.44	34.50
91	NYSE	URI	Thu, Apr 30, 1998	34.63	35.94	34.44	34.44
90	NYSE	URI	Wed, Apr 29, 1998	34.50	35.31	34.25	34.50
89	NYSE	URI	Tue, Apr 28, 1998	33.75	34.13	33.25	34.06
88	NYSE	URI	Mon, Apr 27, 1998	29.75	30.50	29.19	30.50
87	NYSE	URI	Fri, Apr 24, 1998	30.44	30.50	29.38	30.50
86	NYSE	URI	Thu, Apr 23, 1998	31.75	31.75	30.13	30.50
85	NYSE	URI	Wed, Apr 22, 1998	31.13	31.75	31.00	31.63
84	NYSE	URI	Tue, Apr 21, 1998	30.50	31.38	30.25	31.00
83	NYSE	URI	Mon, Apr 20, 1998	31.31	31.63	30.00	30.25
82	NYSE	URI	Fri, Apr 17, 1998	31.13	31.88	31.06	31.50
81	NYSE	URI	Thu, Apr 16, 1998	30.13	31.63	30.13	31.38
80	NYSE	URI	Wed, Apr 15, 1998	29.75	30.25	28.75	30.13
79	NYSE	URI	Tue, Apr 14, 1998	28.75	29.88	27.88	29.88
78	NYSE	URI	Mon, Apr 13, 1998	25.25	26.06	25.00	25.88
77	NYSE	URI	Thu, Apr 9, 1998	25.00	25.25	24.88	25.13
76	NYSE	URI	Wed, Apr 8, 1998	24.25	24.81	24.25	24.75
75	NYSE	URI	Tue, Apr 7, 1998	25.44	25.44	24.13	24.38
74	NYSE	URI	Mon, Apr 6, 1998	25.94	25.94	25.25	25.31
73	NYSE	URI	Fri, Apr 3, 1998	25.31	26.38	25.31	25.75
72	NYSE	URI	Thu, Apr 2, 1998	25.25	25.38	25.00	25.31
71	NYSE	URI	Wed, Apr 1, 1998	26.00	26.00	25.00	25.31
70	NYSE	URI	Tue, Mar 31, 1998	24.50	26.00	24.50	26.00
69	NYSE	URI	Mon, Mar 30, 1998	25.00	25.00	24.25	24.56
68	NYSE	URI	Fri, Mar 27, 1998	24.25	25.38	24.25	25.25
67	NYSE	URI	Thu, Mar 26, 1998	24.50	24.63	24.19	24.25
66	NYSE	URI	Wed, Mar 25, 1998	24.50	25.25	24.06	24.88
65	NYSE	URI	Tue, Mar 24, 1998	22.75	24.38	22.63	24.38
64	NYSE	URI	Mon, Mar 23, 1998	23.50	23.75	21.50	21.94
63	NYSE	URI	Fri, Mar 20, 1998	24.25	24.25	23.50	23.50
62	NYSE	URI	Thu, Mar 19, 1998	24.38	25.00	24.38	24.50
61	NYSE	URI	Wed, Mar 18, 1998	25.38	25.38	24.25	24.25
60	NYSE	URI	Tue, Mar 17, 1998	25.19	25.63	25.06	25.63
59	NYSE	URI	Mon, Mar 16, 1998	25.38	25.38	25.00	25.06
58	NYSE	URI	Fri, Mar 13, 1998	25.50	25.63	25.00	25.50
57	NYSE	URI	Thu, Mar 12, 1998	25.31	25.63	25.25	25.38
56	NYSE	URI	Wed, Mar 11, 1998	25.19	25.31	24.00	25.13
55	NYSE	URI	Tue, Mar 10, 1998	25.63	25.75	25.13	25.13
54	NYSE	URI	Mon, Mar 9, 1998	25.56	26.13	25.38	25.56
53	NYSE	URI	Fri, Mar 6, 1998	26.25	26.69	25.56	25.56
52	NYSE	URI	Thu, Mar 5, 1998	26.25	26.38	25.56	25.56
51	NYSE	URI	Wed, Mar 4, 1998	25.56	26.38	25.56	26.38
50	NYSE	URI	Tue, Mar 3, 1998	25.06	25.63	25.06	25.50
49	NYSE	URI	Mon, Mar 2, 1998	24.81	25.25	24.50	24.94
48	NYSE	URI	Fri, Feb 27, 1998	25.25	25.44	24.69	24.69
47	NYSE	URI	Thu, Feb 26, 1998	25.19	25.25	25.13	25.13
46	NYSE	URI	Wed, Feb 25, 1998	25.44	25.44	25.06	25.44
45	NYSE	URI	Tue, Feb 24, 1998	25.44	25.50	25.19	25.19
44	NYSE	URI	Mon, Feb 23, 1998	24.88	25.50	24.88	25.31
43	NYSE	URI	Fri, Feb 20, 1998	24.50	25.44	24.50	24.63
42	NYSE	URI	Thu, Feb 19, 1998	25.75	25.75	23.75	24.56
41	NYSE	URI	Wed, Feb 18, 1998	26.75	26.88	25.81	25.81
40	NYSE	URI	Tue, Feb 17, 1998	26.19	26.88	26.19	26.88
39	NYSE	URI	Fri, Feb 13, 1998	26.50	26.88	26.00	26.06
38	NYSE	URI	Thu, Feb 12, 1998	27.13	27.13	26.50	26.50
37	NYSE	URI	Wed, Feb 11, 1998	26.63	27.38	26.50	27.13
36	NYSE	URI	Tue, Feb 10, 1998	26.00	26.63	25.75	26.50
35	NYSE	URI	Mon, Feb 9, 1998	26.25	26.56	25.94	26.00
34	NYSE	URI	Fri, Feb 6, 1998	25.25	25.75	25.25	25.63
33	NYSE	URI	Thu, Feb 5, 1998	24.75	25.25	24.38	24.94
32	NYSE	URI	Wed, Feb 4, 1998	24.50	25.63	24.38	25.50
31	NYSE	URI	Tue, Feb 3, 1998	24.63	24.63	24.19	24.31
30	NYSE	URI	Mon, Feb 2, 1998	25.00	25.00	23.69	24.50
29	NYSE	URI	Fri, Jan 30, 1998	23.50	24.00	23.25	23.88
28	NYSE	URI	Thu, Jan 29, 1998	23.13	23.88	23.00	23.63
27	NYSE	URI	Wed, Jan 28, 1998	22.38	23.25	22.38	23.00
26	NYSE	URI	Tue, Jan 27, 1998	22.00	22.38	21.81	22.19
25	NYSE	URI	Mon, Jan 26, 1998	22.25	22.44	21.50	21.88
24	NYSE	URI	Fri, Jan 23, 1998	22.25	22.25	21.13	21.75
23	NYSE	URI	Thu, Jan 22, 1998	22.38	22.75	22.00	22.06
22	NYSE	URI	Wed, Jan 21, 1998	21.94	23.38	21.94	22.25
21	NYSE	URI	Tue, Jan 20, 1998	21.81	22.50	21.81	21.94
20	NYSE	URI	Fri, Jan 16, 1998	21.38	21.56	21.13	21.38
19	NYSE	URI	Thu, Jan 15, 1998	20.75	22.50	20.75	21.13
18	NYSE	URI	Wed, Jan 14, 1998	20.31	20.75	20.00	20.63
17	NYSE	URI	Tue, Jan 13, 1998	19.38	20.00	19.00	19.88
16	NYSE	URI	Mon, Jan 12, 1998	18.25	18.25	17.25	17.81
15	NYSE	URI	Fri, Jan 9, 1998	18.69	18.69	17.50	18.25
14	NYSE	URI	Thu, Jan 8, 1998	19.00	19.19	18.44	18.44
13	NYSE	URI	Wed, Jan 7, 1998	19.44	19.44	18.38	18.88
12	NYSE	URI	Tue, Jan 6, 1998	19.38	19.88	18.63	19.38
11	NYSE	URI	Mon, Jan 5, 1998	20.50	20.75	18.25	18.81
10	NYSE	URI	Fri, Jan 2, 1998	20.25	20.25	19.06	20.06
9	NYSE	URI	Wed, Dec 31, 1997	18.00	19.31	17.81	19.31
8	NYSE	URI	Tue, Dec 30, 1997	17.81	18.06	17.56	17.94
7	NYSE	URI	Mon, Dec 29, 1997	16.75	17.88	16.75	17.81
6	NYSE	URI	Fri, Dec 26, 1997	16.31	17.00	16.25	17.00
5	NYSE	URI	Wed, Dec 24, 1997	16.00	16.25	16.00	16.25
4	NYSE	URI	Tue, Dec 23, 1997	15.00	15.81	15.00	15.50
3	NYSE	URI	Mon, Dec 22, 1997	15.50	15.88	15.00	15.00
2	NYSE	URI	Fri, Dec 19, 1997	15.00	15.63	14.69	15.50
1	NYSE	URI	Thu, Dec 18, 1997	14.50	16.13	14.38	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

United Rentals Inc NYSE:URI 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