Agilent Technologies Inc NYSE:A Historical Prices

Below are the 6109 trading days of historical prices for A.

#	Exchange	Symbol	Date	Open	High	Low	Close
6109	NYSE	A	Fri, Mar 1, 2024	137.03	139.15	134.67	139.06
6108	NYSE	A	Thu, Feb 29, 2024	137.51	138.03	135.86	137.36
6107	NYSE	A	Wed, Feb 28, 2024	139.88	139.88	136.35	137.01
6106	NYSE	A	Tue, Feb 27, 2024	131.45	133.18	130.87	132.55
6105	NYSE	A	Mon, Feb 26, 2024	131.78	132.92	130.83	131.49
6104	NYSE	A	Fri, Feb 23, 2024	132.80	133.36	131.57	132.03
6103	NYSE	A	Thu, Feb 22, 2024	132.48	133.03	129.02	132.02
6102	NYSE	A	Wed, Feb 21, 2024	133.36	135.45	133.17	135.33
6101	NYSE	A	Tue, Feb 20, 2024	133.67	135.33	133.58	134.14
6100	NYSE	A	Fri, Feb 16, 2024	133.59	136.27	133.59	134.84
6099	NYSE	A	Thu, Feb 15, 2024	132.99	135.60	132.68	134.75
6098	NYSE	A	Wed, Feb 14, 2024	131.00	132.33	130.21	132.24
6097	NYSE	A	Tue, Feb 13, 2024	130.34	131.64	128.26	129.76
6096	NYSE	A	Mon, Feb 12, 2024	133.28	133.28	130.38	132.31
6095	NYSE	A	Fri, Feb 9, 2024	133.93	135.23	132.76	133.34
6094	NYSE	A	Thu, Feb 8, 2024	132.42	134.82	132.13	134.07
6093	NYSE	A	Wed, Feb 7, 2024	136.52	136.91	132.34	132.79
6092	NYSE	A	Tue, Feb 6, 2024	132.65	136.10	131.08	135.86
6091	NYSE	A	Mon, Feb 5, 2024	132.74	134.95	132.38	132.82
6090	NYSE	A	Fri, Feb 2, 2024	131.84	133.92	130.31	132.97
6089	NYSE	A	Thu, Feb 1, 2024	130.06	133.05	129.26	133.05
6088	NYSE	A	Wed, Jan 31, 2024	134.61	134.62	130.00	130.10
6087	NYSE	A	Tue, Jan 30, 2024	132.83	134.52	132.69	134.28
6086	NYSE	A	Mon, Jan 29, 2024	131.75	132.90	131.28	132.83
6085	NYSE	A	Fri, Jan 26, 2024	133.71	134.23	130.64	130.99
6084	NYSE	A	Thu, Jan 25, 2024	131.11	131.43	129.43	129.88
6083	NYSE	A	Wed, Jan 24, 2024	132.41	132.80	129.43	129.78
6082	NYSE	A	Tue, Jan 23, 2024	133.64	133.94	130.33	131.64
6081	NYSE	A	Mon, Jan 22, 2024	131.50	132.73	131.25	132.55
6080	NYSE	A	Fri, Jan 19, 2024	130.17	131.99	129.21	131.22
6079	NYSE	A	Thu, Jan 18, 2024	128.02	130.73	127.53	130.46
6078	NYSE	A	Wed, Jan 17, 2024	129.98	130.61	126.74	128.12
6077	NYSE	A	Tue, Jan 16, 2024	129.14	130.81	128.60	130.53
6076	NYSE	A	Fri, Jan 12, 2024	130.31	131.61	129.64	130.54
6075	NYSE	A	Thu, Jan 11, 2024	130.58	130.68	127.90	129.68
6074	NYSE	A	Wed, Jan 10, 2024	130.58	131.16	128.36	131.09
6073	NYSE	A	Tue, Jan 9, 2024	132.27	135.65	130.01	130.68
6072	NYSE	A	Mon, Jan 8, 2024	130.14	133.57	129.81	133.38
6071	NYSE	A	Fri, Jan 5, 2024	130.00	131.96	128.62	130.56
6070	NYSE	A	Thu, Jan 4, 2024	130.55	131.50	130.19	131.00
6069	NYSE	A	Wed, Jan 3, 2024	138.00	138.00	131.07	131.16
6068	NYSE	A	Tue, Jan 2, 2024	138.19	140.59	137.91	138.75
6067	NYSE	A	Fri, Dec 29, 2023	139.07	139.70	138.36	139.03
6066	NYSE	A	Thu, Dec 28, 2023	140.54	140.81	139.65	139.53
6065	NYSE	A	Wed, Dec 27, 2023	139.78	140.16	139.08	139.82
6064	NYSE	A	Tue, Dec 26, 2023	139.31	140.47	139.09	139.81
6063	NYSE	A	Fri, Dec 22, 2023	139.61	140.36	138.79	139.57
6062	NYSE	A	Thu, Dec 21, 2023	139.38	139.67	138.00	138.94
6061	NYSE	A	Wed, Dec 20, 2023	139.79	141.24	138.14	138.18
6060	NYSE	A	Tue, Dec 19, 2023	138.51	139.89	137.32	139.79
6059	NYSE	A	Mon, Dec 18, 2023	137.59	138.19	136.86	137.53
6058	NYSE	A	Fri, Dec 15, 2023	137.24	138.90	136.28	136.78
6057	NYSE	A	Thu, Dec 14, 2023	135.00	138.17	135.00	137.96
6056	NYSE	A	Wed, Dec 13, 2023	129.09	134.04	128.77	133.74
6055	NYSE	A	Tue, Dec 12, 2023	128.05	129.20	127.00	128.79
6054	NYSE	A	Mon, Dec 11, 2023	127.62	129.63	127.22	128.97
6053	NYSE	A	Fri, Dec 8, 2023	128.09	129.00	126.97	127.20
6052	NYSE	A	Thu, Dec 7, 2023	129.20	130.48	127.81	128.68
6051	NYSE	A	Wed, Dec 6, 2023	128.50	129.76	127.92	128.91
6050	NYSE	A	Tue, Dec 5, 2023	127.81	128.63	125.77	127.88
6049	NYSE	A	Mon, Dec 4, 2023	128.41	129.22	127.87	128.88
6048	NYSE	A	Fri, Dec 1, 2023	127.34	129.01	126.51	128.79
6047	NYSE	A	Thu, Nov 30, 2023	128.00	128.45	126.97	127.80
6046	NYSE	A	Wed, Nov 29, 2023	125.59	127.73	125.59	127.59
6045	NYSE	A	Tue, Nov 28, 2023	124.64	126.27	124.10	124.71
6044	NYSE	A	Mon, Nov 27, 2023	125.98	126.68	124.89	125.01
6043	NYSE	A	Fri, Nov 24, 2023	123.92	126.77	123.48	126.62
6042	NYSE	A	Wed, Nov 22, 2023	123.87	125.40	123.81	123.99
6041	NYSE	A	Tue, Nov 21, 2023	121.46	124.68	121.23	123.92
6040	NYSE	A	Mon, Nov 20, 2023	113.25	114.50	112.39	113.98
6039	NYSE	A	Fri, Nov 17, 2023	113.98	114.47	112.06	113.15
6038	NYSE	A	Thu, Nov 16, 2023	113.94	114.50	113.56	114.19
6037	NYSE	A	Wed, Nov 15, 2023	111.85	114.52	111.33	113.60
6036	NYSE	A	Tue, Nov 14, 2023	109.55	112.29	109.46	111.61
6035	NYSE	A	Mon, Nov 13, 2023	108.13	108.27	106.96	107.46
6034	NYSE	A	Fri, Nov 10, 2023	107.72	108.48	104.09	108.47
6033	NYSE	A	Thu, Nov 9, 2023	110.12	110.12	107.54	107.74
6032	NYSE	A	Wed, Nov 8, 2023	110.89	111.57	108.46	109.39
6031	NYSE	A	Tue, Nov 7, 2023	106.84	110.81	106.55	110.54
6030	NYSE	A	Mon, Nov 6, 2023	108.81	109.52	107.17	107.53
6029	NYSE	A	Fri, Nov 3, 2023	106.50	109.59	106.12	109.02
6028	NYSE	A	Thu, Nov 2, 2023	103.97	104.64	102.70	104.47
6027	NYSE	A	Wed, Nov 1, 2023	102.50	103.21	100.26	102.86
6026	NYSE	A	Tue, Oct 31, 2023	103.00	104.20	101.94	103.37
6025	NYSE	A	Mon, Oct 30, 2023	102.71	102.78	96.80	101.17
6024	NYSE	A	Fri, Oct 27, 2023	104.54	104.78	102.40	102.77
6023	NYSE	A	Thu, Oct 26, 2023	103.47	104.91	103.24	104.31
6022	NYSE	A	Wed, Oct 25, 2023	102.90	104.17	100.08	103.40
6021	NYSE	A	Tue, Oct 24, 2023	107.50	108.06	105.36	105.64
6020	NYSE	A	Mon, Oct 23, 2023	108.10	109.91	107.40	109.34
6019	NYSE	A	Fri, Oct 20, 2023	109.54	110.59	109.18	109.23
6018	NYSE	A	Thu, Oct 19, 2023	109.25	111.38	108.86	109.51
6017	NYSE	A	Wed, Oct 18, 2023	111.33	111.33	108.54	108.61
6016	NYSE	A	Tue, Oct 17, 2023	110.10	112.91	109.21	112.40
6015	NYSE	A	Mon, Oct 16, 2023	111.04	112.79	109.64	111.50
6014	NYSE	A	Fri, Oct 13, 2023	108.02	110.61	106.82	110.51
6013	NYSE	A	Thu, Oct 12, 2023	113.11	113.40	108.33	108.94
6012	NYSE	A	Wed, Oct 11, 2023	113.41	113.60	112.05	113.38
6011	NYSE	A	Tue, Oct 10, 2023	111.31	113.83	111.02	113.29
6010	NYSE	A	Mon, Oct 9, 2023	109.97	111.31	109.12	111.28
6009	NYSE	A	Fri, Oct 6, 2023	109.49	111.77	109.36	110.64
6008	NYSE	A	Thu, Oct 5, 2023	112.09	112.24	108.77	110.35
6007	NYSE	A	Wed, Oct 4, 2023	110.41	111.89	109.38	111.67
6006	NYSE	A	Tue, Oct 3, 2023	110.23	111.76	110.05	110.26
6005	NYSE	A	Mon, Oct 2, 2023	110.90	111.80	109.77	110.90
6004	NYSE	A	Fri, Sep 29, 2023	113.12	113.17	111.45	111.60
6003	NYSE	A	Thu, Sep 28, 2023	110.48	112.68	110.44	112.00
6002	NYSE	A	Wed, Sep 27, 2023	110.96	111.25	109.62	110.50
6001	NYSE	A	Tue, Sep 26, 2023	110.88	112.25	110.68	110.73
6000	NYSE	A	Mon, Sep 25, 2023	110.76	112.03	110.53	111.94
5999	NYSE	A	Fri, Sep 22, 2023	109.73	112.16	109.11	111.41
5998	NYSE	A	Thu, Sep 21, 2023	112.03	112.20	109.50	109.73
5997	NYSE	A	Wed, Sep 20, 2023	113.08	113.47	112.17	112.47
5996	NYSE	A	Tue, Sep 19, 2023	112.37	113.23	111.72	112.31
5995	NYSE	A	Mon, Sep 18, 2023	115.00	115.00	112.66	112.69
5994	NYSE	A	Fri, Sep 15, 2023	114.43	121.92	113.43	115.91
5993	NYSE	A	Thu, Sep 14, 2023	113.79	115.31	111.68	114.88
5992	NYSE	A	Wed, Sep 13, 2023	110.00	115.90	109.00	113.43
5991	NYSE	A	Tue, Sep 12, 2023	113.40	113.97	112.08	112.78
5990	NYSE	A	Mon, Sep 11, 2023	114.29	114.39	112.62	113.10
5989	NYSE	A	Fri, Sep 8, 2023	116.01	116.21	113.71	113.99
5988	NYSE	A	Thu, Sep 7, 2023	117.97	118.01	116.09	116.26
5987	NYSE	A	Wed, Sep 6, 2023	118.35	118.66	116.53	117.94
5986	NYSE	A	Tue, Sep 5, 2023	121.64	122.54	118.67	118.73
5985	NYSE	A	Fri, Sep 1, 2023	122.69	123.68	121.54	121.91
5984	NYSE	A	Thu, Aug 31, 2023	123.11	123.12	120.65	121.07
5983	NYSE	A	Wed, Aug 30, 2023	122.34	122.94	121.63	122.68
5982	NYSE	A	Tue, Aug 29, 2023	120.13	122.29	119.61	122.02
5981	NYSE	A	Mon, Aug 28, 2023	119.95	120.94	119.34	119.92
5980	NYSE	A	Fri, Aug 25, 2023	119.80	120.82	118.52	119.68
5979	NYSE	A	Thu, Aug 24, 2023	119.36	120.78	118.58	119.49
5978	NYSE	A	Wed, Aug 23, 2023	118.51	119.15	117.71	119.13
5977	NYSE	A	Tue, Aug 22, 2023	117.85	118.61	117.33	117.64
5976	NYSE	A	Mon, Aug 21, 2023	119.50	119.57	117.71	118.86
5975	NYSE	A	Fri, Aug 18, 2023	120.19	120.73	119.04	119.25
5974	NYSE	A	Thu, Aug 17, 2023	122.00	122.65	120.66	120.85
5973	NYSE	A	Wed, Aug 16, 2023	121.99	123.65	120.37	121.36
5972	NYSE	A	Tue, Aug 15, 2023	126.31	127.18	125.25	125.65
5971	NYSE	A	Mon, Aug 14, 2023	125.43	128.00	125.19	126.65
5970	NYSE	A	Fri, Aug 11, 2023	126.77	127.82	126.35	126.86
5969	NYSE	A	Thu, Aug 10, 2023	128.00	129.99	127.31	127.65
5968	NYSE	A	Wed, Aug 9, 2023	128.16	129.42	127.53	127.63
5967	NYSE	A	Tue, Aug 8, 2023	126.69	128.63	125.07	128.35
5966	NYSE	A	Mon, Aug 7, 2023	126.73	127.89	125.70	126.51
5965	NYSE	A	Fri, Aug 4, 2023	125.44	127.17	125.08	126.30
5964	NYSE	A	Thu, Aug 3, 2023	127.30	127.36	124.97	125.05
5963	NYSE	A	Wed, Aug 2, 2023	122.00	128.73	121.51	127.71
5962	NYSE	A	Tue, Aug 1, 2023	121.78	123.58	120.46	122.48
5961	NYSE	A	Mon, Jul 31, 2023	124.38	124.45	121.22	121.77
5960	NYSE	A	Fri, Jul 28, 2023	127.25	127.51	123.16	126.05
5959	NYSE	A	Thu, Jul 27, 2023	129.87	130.00	126.64	126.66
5958	NYSE	A	Wed, Jul 26, 2023	125.00	128.53	123.40	128.47
5957	NYSE	A	Tue, Jul 25, 2023	125.00	129.55	124.15	127.31
5956	NYSE	A	Mon, Jul 24, 2023	127.62	129.39	127.19	127.72
5955	NYSE	A	Fri, Jul 21, 2023	124.55	128.30	123.14	127.62
5954	NYSE	A	Thu, Jul 20, 2023	123.51	124.90	123.13	124.55
5953	NYSE	A	Wed, Jul 19, 2023	120.01	123.34	119.86	123.08
5952	NYSE	A	Tue, Jul 18, 2023	118.38	119.79	118.00	119.56
5951	NYSE	A	Mon, Jul 17, 2023	119.95	119.98	117.66	118.25
5950	NYSE	A	Fri, Jul 14, 2023	119.54	120.39	118.25	119.75
5949	NYSE	A	Thu, Jul 13, 2023	120.76	120.87	118.99	119.35
5948	NYSE	A	Wed, Jul 12, 2023	120.00	120.49	119.15	120.00
5947	NYSE	A	Tue, Jul 11, 2023	118.30	118.98	117.64	118.48
5946	NYSE	A	Mon, Jul 10, 2023	116.73	119.52	116.56	118.36
5945	NYSE	A	Fri, Jul 7, 2023	117.67	119.08	116.89	117.00
5944	NYSE	A	Thu, Jul 6, 2023	116.36	118.89	115.66	118.43
5943	NYSE	A	Wed, Jul 5, 2023	118.95	120.28	118.61	119.50
5942	NYSE	A	Mon, Jul 3, 2023	120.02	120.85	119.22	119.32
5941	NYSE	A	Fri, Jun 30, 2023	118.73	120.69	118.30	120.25
5940	NYSE	A	Thu, Jun 29, 2023	116.16	118.25	116.07	117.83
5939	NYSE	A	Wed, Jun 28, 2023	116.70	117.11	115.71	116.37
5938	NYSE	A	Tue, Jun 27, 2023	118.47	118.96	116.73	117.04
5937	NYSE	A	Mon, Jun 26, 2023	118.96	119.80	117.34	118.37
5936	NYSE	A	Fri, Jun 23, 2023	117.76	119.71	117.58	119.42
5935	NYSE	A	Thu, Jun 22, 2023	118.84	118.95	117.17	118.68
5934	NYSE	A	Wed, Jun 21, 2023	117.79	119.11	117.27	118.33
5933	NYSE	A	Tue, Jun 20, 2023	118.64	118.79	116.88	118.16
5932	NYSE	A	Fri, Jun 16, 2023	122.10	123.18	120.63	121.13
5931	NYSE	A	Thu, Jun 15, 2023	118.88	121.74	118.73	121.23
5930	NYSE	A	Wed, Jun 14, 2023	119.99	120.97	118.90	119.40
5929	NYSE	A	Tue, Jun 13, 2023	118.68	121.16	118.68	119.50
5928	NYSE	A	Mon, Jun 12, 2023	115.86	118.65	115.82	118.54
5927	NYSE	A	Fri, Jun 9, 2023	115.58	116.00	114.16	115.79
5926	NYSE	A	Thu, Jun 8, 2023	115.93	116.90	114.66	114.69
5925	NYSE	A	Wed, Jun 7, 2023	117.17	117.37	115.14	116.59
5924	NYSE	A	Tue, Jun 6, 2023	118.78	119.22	116.64	117.44
5923	NYSE	A	Mon, Jun 5, 2023	118.58	119.76	117.09	118.22
5922	NYSE	A	Fri, Jun 2, 2023	117.77	118.41	116.02	118.22
5921	NYSE	A	Thu, Jun 1, 2023	116.97	117.64	115.00	116.26
5920	NYSE	A	Wed, May 31, 2023	116.99	117.15	114.80	115.67
5919	NYSE	A	Tue, May 30, 2023	120.01	121.31	117.67	117.73
5918	NYSE	A	Fri, May 26, 2023	120.07	120.72	118.38	120.42
5917	NYSE	A	Thu, May 25, 2023	121.41	121.41	117.64	119.49
5916	NYSE	A	Wed, May 24, 2023	115.20	121.09	113.28	120.99
5915	NYSE	A	Tue, May 23, 2023	129.03	130.54	127.91	128.64
5914	NYSE	A	Mon, May 22, 2023	128.66	129.75	128.29	129.09
5913	NYSE	A	Fri, May 19, 2023	129.59	130.47	128.62	128.87
5912	NYSE	A	Thu, May 18, 2023	127.65	129.33	126.49	129.14
5911	NYSE	A	Wed, May 17, 2023	127.04	127.79	125.78	127.77
5910	NYSE	A	Tue, May 16, 2023	126.97	127.40	125.79	126.29
5909	NYSE	A	Mon, May 15, 2023	127.94	128.19	126.75	127.99
5908	NYSE	A	Fri, May 12, 2023	128.68	128.68	126.53	127.49
5907	NYSE	A	Thu, May 11, 2023	127.17	127.70	125.47	127.66
5906	NYSE	A	Wed, May 10, 2023	128.71	128.90	126.16	128.06
5905	NYSE	A	Tue, May 9, 2023	128.50	128.50	125.36	127.35
5904	NYSE	A	Mon, May 8, 2023	134.01	134.21	131.75	132.45
5903	NYSE	A	Fri, May 5, 2023	135.30	135.41	131.91	133.30
5902	NYSE	A	Thu, May 4, 2023	135.38	136.04	133.76	133.88
5901	NYSE	A	Wed, May 3, 2023	135.89	136.54	134.63	134.77
5900	NYSE	A	Tue, May 2, 2023	135.02	137.16	134.26	134.52
5899	NYSE	A	Mon, May 1, 2023	136.02	137.14	135.76	136.08
5898	NYSE	A	Fri, Apr 28, 2023	133.45	136.93	133.45	135.43
5897	NYSE	A	Thu, Apr 27, 2023	132.96	133.86	131.33	133.25
5896	NYSE	A	Wed, Apr 26, 2023	128.15	133.84	128.11	133.12
5895	NYSE	A	Tue, Apr 25, 2023	136.54	136.78	129.72	130.37
5894	NYSE	A	Mon, Apr 24, 2023	138.80	139.52	138.09	138.48
5893	NYSE	A	Fri, Apr 21, 2023	136.21	138.56	136.21	138.50
5892	NYSE	A	Thu, Apr 20, 2023	136.86	137.05	134.87	135.53
5891	NYSE	A	Wed, Apr 19, 2023	138.37	139.62	137.68	138.93
5890	NYSE	A	Tue, Apr 18, 2023	140.73	140.99	138.21	139.00
5889	NYSE	A	Mon, Apr 17, 2023	139.62	140.21	138.89	140.19
5888	NYSE	A	Fri, Apr 14, 2023	140.36	141.19	138.93	139.20
5887	NYSE	A	Thu, Apr 13, 2023	139.18	141.48	138.99	141.28
5886	NYSE	A	Wed, Apr 12, 2023	140.19	141.36	137.82	138.36
5885	NYSE	A	Tue, Apr 11, 2023	138.87	139.93	138.15	138.52
5884	NYSE	A	Mon, Apr 10, 2023	137.38	138.08	135.86	138.02
5883	NYSE	A	Thu, Apr 6, 2023	138.01	138.13	136.59	138.03
5882	NYSE	A	Wed, Apr 5, 2023	137.74	139.27	136.67	138.09
5881	NYSE	A	Tue, Apr 4, 2023	138.25	139.11	137.53	138.21
5880	NYSE	A	Mon, Apr 3, 2023	137.42	138.09	136.01	137.86
5879	NYSE	A	Fri, Mar 31, 2023	135.40	138.73	134.86	138.12
5878	NYSE	A	Thu, Mar 30, 2023	135.27	135.54	133.32	134.49
5877	NYSE	A	Wed, Mar 29, 2023	133.95	134.24	132.63	133.85
5876	NYSE	A	Tue, Mar 28, 2023	132.54	133.31	132.01	132.63
5875	NYSE	A	Mon, Mar 27, 2023	133.58	134.62	132.73	133.07
5874	NYSE	A	Fri, Mar 24, 2023	130.14	131.98	128.22	131.96
5873	NYSE	A	Thu, Mar 23, 2023	134.66	135.07	129.37	131.13
5872	NYSE	A	Wed, Mar 22, 2023	136.96	137.54	133.60	133.73
5871	NYSE	A	Tue, Mar 21, 2023	135.56	137.42	135.22	137.01
5870	NYSE	A	Mon, Mar 20, 2023	133.14	135.38	132.73	134.54
5869	NYSE	A	Fri, Mar 17, 2023	136.89	136.92	132.73	133.18
5868	NYSE	A	Thu, Mar 16, 2023	133.97	137.05	132.37	136.82
5867	NYSE	A	Wed, Mar 15, 2023	135.93	135.93	132.20	134.03
5866	NYSE	A	Tue, Mar 14, 2023	138.44	139.60	136.43	138.40
5865	NYSE	A	Mon, Mar 13, 2023	135.55	138.28	134.76	136.69
5864	NYSE	A	Fri, Mar 10, 2023	139.19	139.44	134.71	135.72
5863	NYSE	A	Thu, Mar 9, 2023	141.26	142.00	138.30	138.93
5862	NYSE	A	Wed, Mar 8, 2023	140.15	141.58	139.38	140.90
5861	NYSE	A	Tue, Mar 7, 2023	143.56	143.66	140.23	140.33
5860	NYSE	A	Mon, Mar 6, 2023	143.35	145.44	142.68	143.23
5859	NYSE	A	Fri, Mar 3, 2023	142.54	144.44	141.98	143.93
5858	NYSE	A	Thu, Mar 2, 2023	136.30	141.72	136.08	141.67
5857	NYSE	A	Wed, Mar 1, 2023	138.58	139.99	136.25	137.51
5856	NYSE	A	Tue, Feb 28, 2023	141.75	143.38	141.39	141.97
5855	NYSE	A	Mon, Feb 27, 2023	142.88	143.77	141.81	142.18
5854	NYSE	A	Fri, Feb 24, 2023	141.46	142.24	138.72	141.20
5853	NYSE	A	Thu, Feb 23, 2023	142.09	143.58	141.31	143.20
5852	NYSE	A	Wed, Feb 22, 2023	143.37	143.44	140.95	142.08
5851	NYSE	A	Tue, Feb 21, 2023	146.60	146.65	142.63	143.42
5850	NYSE	A	Fri, Feb 17, 2023	147.26	148.94	146.49	148.26
5849	NYSE	A	Thu, Feb 16, 2023	148.81	150.16	147.23	148.28
5848	NYSE	A	Wed, Feb 15, 2023	152.22	152.33	150.30	151.75
5847	NYSE	A	Tue, Feb 14, 2023	154.34	155.75	151.45	153.04
5846	NYSE	A	Mon, Feb 13, 2023	153.27	154.66	152.01	154.60
5845	NYSE	A	Fri, Feb 10, 2023	151.80	152.99	151.07	152.55
5844	NYSE	A	Thu, Feb 9, 2023	155.67	156.32	151.54	152.38
5843	NYSE	A	Wed, Feb 8, 2023	153.64	155.17	153.23	154.42
5842	NYSE	A	Tue, Feb 7, 2023	151.49	154.96	151.13	154.51
5841	NYSE	A	Mon, Feb 6, 2023	152.73	154.40	151.36	152.24
5840	NYSE	A	Fri, Feb 3, 2023	153.17	155.42	152.74	154.55
5839	NYSE	A	Thu, Feb 2, 2023	156.66	157.31	154.77	155.50
5838	NYSE	A	Wed, Feb 1, 2023	153.31	156.29	151.72	155.45
5837	NYSE	A	Tue, Jan 31, 2023	151.61	153.46	150.21	152.08
5836	NYSE	A	Mon, Jan 30, 2023	154.50	155.52	150.88	151.74
5835	NYSE	A	Fri, Jan 27, 2023	155.75	156.96	154.81	155.69
5834	NYSE	A	Thu, Jan 26, 2023	156.97	157.66	155.19	156.23
5833	NYSE	A	Wed, Jan 25, 2023	154.00	156.55	152.83	155.76
5832	NYSE	A	Tue, Jan 24, 2023	156.27	158.51	154.46	155.69
5831	NYSE	A	Mon, Jan 23, 2023	156.00	159.59	155.67	159.06
5830	NYSE	A	Fri, Jan 20, 2023	153.50	156.01	152.41	155.92
5829	NYSE	A	Thu, Jan 19, 2023	153.58	154.92	152.14	152.87
5828	NYSE	A	Wed, Jan 18, 2023	156.26	158.16	153.64	154.07
5827	NYSE	A	Tue, Jan 17, 2023	156.68	158.11	155.03	155.40
5826	NYSE	A	Fri, Jan 13, 2023	155.54	157.28	154.50	156.92
5825	NYSE	A	Thu, Jan 12, 2023	158.16	158.60	155.58	156.49
5824	NYSE	A	Wed, Jan 11, 2023	155.23	158.58	155.23	158.17
5823	NYSE	A	Tue, Jan 10, 2023	150.18	155.55	148.75	155.23
5822	NYSE	A	Mon, Jan 9, 2023	149.69	151.28	147.20	147.47
5821	NYSE	A	Fri, Jan 6, 2023	154.36	154.64	143.01	147.67
5820	NYSE	A	Thu, Jan 5, 2023	150.00	153.07	148.77	152.11
5819	NYSE	A	Wed, Jan 4, 2023	151.65	153.04	150.24	151.67
5818	NYSE	A	Tue, Jan 3, 2023	151.96	153.13	148.47	150.04
5817	NYSE	A	Fri, Dec 30, 2022	149.76	149.85	147.83	149.65
5816	NYSE	A	Thu, Dec 29, 2022	149.61	151.90	149.02	150.87
5815	NYSE	A	Wed, Dec 28, 2022	149.78	151.37	147.64	148.09
5814	NYSE	A	Tue, Dec 27, 2022	149.23	149.81	147.30	149.55
5813	NYSE	A	Fri, Dec 23, 2022	149.01	150.25	148.22	149.23
5812	NYSE	A	Thu, Dec 22, 2022	148.41	149.19	146.61	149.01
5811	NYSE	A	Wed, Dec 21, 2022	148.94	150.27	147.89	150.09
5810	NYSE	A	Tue, Dec 20, 2022	147.27	149.18	145.88	147.93
5809	NYSE	A	Mon, Dec 19, 2022	148.91	149.13	146.24	146.95
5808	NYSE	A	Fri, Dec 16, 2022	149.61	149.95	147.91	149.30
5807	NYSE	A	Thu, Dec 15, 2022	152.81	153.04	150.24	150.86
5806	NYSE	A	Wed, Dec 14, 2022	157.26	158.44	154.16	154.81
5805	NYSE	A	Tue, Dec 13, 2022	159.20	160.27	156.76	157.66
5804	NYSE	A	Mon, Dec 12, 2022	154.01	155.98	153.43	155.33
5803	NYSE	A	Fri, Dec 9, 2022	155.67	156.70	152.68	152.95
5802	NYSE	A	Thu, Dec 8, 2022	154.42	156.99	153.48	156.28
5801	NYSE	A	Wed, Dec 7, 2022	151.23	154.36	151.13	153.73
5800	NYSE	A	Tue, Dec 6, 2022	152.15	153.00	149.91	151.35
5799	NYSE	A	Mon, Dec 5, 2022	153.84	153.89	151.25	152.70
5798	NYSE	A	Fri, Dec 2, 2022	153.97	156.73	153.59	155.67
5797	NYSE	A	Thu, Dec 1, 2022	156.73	156.99	154.42	156.12
5796	NYSE	A	Wed, Nov 30, 2022	151.38	154.98	149.10	154.98
5795	NYSE	A	Tue, Nov 29, 2022	151.88	152.90	150.49	150.94
5794	NYSE	A	Mon, Nov 28, 2022	155.87	156.85	151.73	152.30
5793	NYSE	A	Fri, Nov 25, 2022	155.09	156.96	154.71	156.96
5792	NYSE	A	Wed, Nov 23, 2022	156.67	157.28	154.35	155.35
5791	NYSE	A	Tue, Nov 22, 2022	151.98	157.44	151.98	156.86
5790	NYSE	A	Mon, Nov 21, 2022	145.62	147.16	144.43	145.14
5789	NYSE	A	Fri, Nov 18, 2022	146.68	147.96	144.15	146.19
5788	NYSE	A	Thu, Nov 17, 2022	145.33	145.56	142.16	144.44
5787	NYSE	A	Wed, Nov 16, 2022	148.19	148.75	146.35	147.12
5786	NYSE	A	Tue, Nov 15, 2022	148.27	149.46	146.50	148.00
5785	NYSE	A	Mon, Nov 14, 2022	149.01	149.71	146.30	146.38
5784	NYSE	A	Fri, Nov 11, 2022	147.12	149.74	146.35	148.31
5783	NYSE	A	Thu, Nov 10, 2022	142.87	146.72	142.53	146.30
5782	NYSE	A	Wed, Nov 9, 2022	138.31	139.42	136.66	137.00
5781	NYSE	A	Tue, Nov 8, 2022	138.50	140.69	136.60	138.75
5780	NYSE	A	Mon, Nov 7, 2022	136.85	138.08	135.56	138.03
5779	NYSE	A	Fri, Nov 4, 2022	135.65	137.01	133.11	136.08
5778	NYSE	A	Thu, Nov 3, 2022	133.77	135.87	130.66	134.46
5777	NYSE	A	Wed, Nov 2, 2022	140.61	140.94	135.21	135.27
5776	NYSE	A	Tue, Nov 1, 2022	139.50	141.35	138.06	140.89
5775	NYSE	A	Mon, Oct 31, 2022	137.69	138.93	137.35	138.35
5774	NYSE	A	Fri, Oct 28, 2022	136.38	139.12	135.02	138.77
5773	NYSE	A	Thu, Oct 27, 2022	137.26	137.99	135.33	136.49
5772	NYSE	A	Wed, Oct 26, 2022	134.43	139.31	134.00	137.69
5771	NYSE	A	Tue, Oct 25, 2022	132.30	135.10	132.30	134.50
5770	NYSE	A	Mon, Oct 24, 2022	131.13	133.13	129.81	132.30
5769	NYSE	A	Fri, Oct 21, 2022	126.37	130.13	124.82	129.88
5768	NYSE	A	Thu, Oct 20, 2022	127.83	129.74	125.61	125.94
5767	NYSE	A	Wed, Oct 19, 2022	130.11	130.27	127.24	128.96
5766	NYSE	A	Tue, Oct 18, 2022	133.92	134.68	131.20	132.30
5765	NYSE	A	Mon, Oct 17, 2022	127.38	131.09	127.38	130.56
5764	NYSE	A	Fri, Oct 14, 2022	129.00	130.22	125.47	125.70
5763	NYSE	A	Thu, Oct 13, 2022	123.00	128.83	122.35	127.90
5762	NYSE	A	Wed, Oct 12, 2022	126.20	127.10	125.27	125.69
5761	NYSE	A	Tue, Oct 11, 2022	125.00	127.89	124.16	125.64
5760	NYSE	A	Mon, Oct 10, 2022	128.05	128.05	124.31	125.95
5759	NYSE	A	Fri, Oct 7, 2022	130.45	130.93	126.96	127.44
5758	NYSE	A	Thu, Oct 6, 2022	132.30	133.82	131.60	132.18
5757	NYSE	A	Wed, Oct 5, 2022	129.99	133.53	129.50	132.64
5756	NYSE	A	Tue, Oct 4, 2022	128.79	131.56	128.58	131.41
5755	NYSE	A	Mon, Oct 3, 2022	122.73	127.30	121.68	126.38
5754	NYSE	A	Fri, Sep 30, 2022	123.02	125.13	121.38	121.34
5753	NYSE	A	Thu, Sep 29, 2022	122.81	124.24	122.28	122.74
5752	NYSE	A	Wed, Sep 28, 2022	122.77	124.43	121.60	123.72
5751	NYSE	A	Tue, Sep 27, 2022	123.87	124.07	120.60	121.61
5750	NYSE	A	Mon, Sep 26, 2022	123.18	124.25	121.63	122.31
5749	NYSE	A	Fri, Sep 23, 2022	123.73	124.43	121.44	123.48
5748	NYSE	A	Thu, Sep 22, 2022	125.55	126.04	123.76	124.39
5747	NYSE	A	Wed, Sep 21, 2022	128.73	130.58	126.33	126.48
5746	NYSE	A	Tue, Sep 20, 2022	129.10	129.61	126.82	128.14
5745	NYSE	A	Mon, Sep 19, 2022	128.79	130.79	128.36	130.72
5744	NYSE	A	Fri, Sep 16, 2022	132.12	132.13	128.28	129.89
5743	NYSE	A	Thu, Sep 15, 2022	133.81	135.51	132.66	133.16
5742	NYSE	A	Wed, Sep 14, 2022	133.80	135.36	132.10	133.25
5741	NYSE	A	Tue, Sep 13, 2022	136.32	137.41	133.44	133.54
5740	NYSE	A	Mon, Sep 12, 2022	137.53	140.00	137.23	139.87
5739	NYSE	A	Fri, Sep 9, 2022	135.98	137.92	135.43	137.63
5738	NYSE	A	Thu, Sep 8, 2022	130.93	135.27	130.71	135.19
5737	NYSE	A	Wed, Sep 7, 2022	128.97	131.83	128.61	131.43
5736	NYSE	A	Tue, Sep 6, 2022	129.38	130.57	127.72	129.30
5735	NYSE	A	Fri, Sep 2, 2022	129.79	130.27	127.12	128.01
5734	NYSE	A	Thu, Sep 1, 2022	127.63	129.11	126.21	128.93
5733	NYSE	A	Wed, Aug 31, 2022	129.38	130.23	128.00	128.25
5732	NYSE	A	Tue, Aug 30, 2022	128.51	129.02	127.16	128.28
5731	NYSE	A	Mon, Aug 29, 2022	128.43	129.35	127.18	128.11
5730	NYSE	A	Fri, Aug 26, 2022	136.00	136.05	129.78	129.87
5729	NYSE	A	Thu, Aug 25, 2022	135.30	136.08	133.99	136.01
5728	NYSE	A	Wed, Aug 24, 2022	133.02	134.54	132.65	133.67
5727	NYSE	A	Tue, Aug 23, 2022	133.11	134.11	132.04	132.64
5726	NYSE	A	Mon, Aug 22, 2022	135.30	136.03	133.56	133.94
5725	NYSE	A	Fri, Aug 19, 2022	139.35	139.73	137.26	137.62
5724	NYSE	A	Thu, Aug 18, 2022	141.88	141.96	138.76	139.97
5723	NYSE	A	Wed, Aug 17, 2022	148.84	149.00	140.03	142.29
5722	NYSE	A	Tue, Aug 16, 2022	132.89	133.42	131.66	132.77
5721	NYSE	A	Mon, Aug 15, 2022	133.28	134.62	132.67	133.90
5720	NYSE	A	Fri, Aug 12, 2022	132.26	133.63	131.43	133.55
5719	NYSE	A	Thu, Aug 11, 2022	132.91	135.13	131.59	131.95
5718	NYSE	A	Wed, Aug 10, 2022	131.37	132.77	130.15	132.58
5717	NYSE	A	Tue, Aug 9, 2022	132.50	132.50	128.02	128.88
5716	NYSE	A	Mon, Aug 8, 2022	134.20	134.42	132.14	132.52
5715	NYSE	A	Fri, Aug 5, 2022	132.27	133.84	131.75	133.61
5714	NYSE	A	Thu, Aug 4, 2022	134.69	135.00	132.74	133.77
5713	NYSE	A	Wed, Aug 3, 2022	133.45	135.26	133.02	134.56
5712	NYSE	A	Tue, Aug 2, 2022	132.41	134.68	131.09	131.28
5711	NYSE	A	Mon, Aug 1, 2022	133.51	135.23	133.26	133.43
5710	NYSE	A	Fri, Jul 29, 2022	131.27	134.50	130.90	134.10
5709	NYSE	A	Thu, Jul 28, 2022	128.17	131.83	126.78	131.11
5708	NYSE	A	Wed, Jul 27, 2022	125.04	128.33	124.71	127.71
5707	NYSE	A	Tue, Jul 26, 2022	124.66	125.63	123.37	125.17
5706	NYSE	A	Mon, Jul 25, 2022	125.05	125.41	123.19	124.26
5705	NYSE	A	Fri, Jul 22, 2022	127.41	128.54	124.31	125.04
5704	NYSE	A	Thu, Jul 21, 2022	122.12	127.34	122.12	127.19
5703	NYSE	A	Wed, Jul 20, 2022	119.93	121.21	119.25	119.86
5702	NYSE	A	Tue, Jul 19, 2022	116.99	119.34	116.37	119.06
5701	NYSE	A	Mon, Jul 18, 2022	118.95	119.39	114.46	115.11
5700	NYSE	A	Fri, Jul 15, 2022	117.78	118.88	116.00	118.83
5699	NYSE	A	Thu, Jul 14, 2022	117.10	117.73	113.02	115.88
5698	NYSE	A	Wed, Jul 13, 2022	117.41	119.70	116.86	118.65
5697	NYSE	A	Tue, Jul 12, 2022	122.43	123.41	118.75	119.24
5696	NYSE	A	Mon, Jul 11, 2022	121.61	123.46	121.01	123.12
5695	NYSE	A	Fri, Jul 8, 2022	120.96	123.21	120.96	122.51
5694	NYSE	A	Thu, Jul 7, 2022	120.99	123.22	120.62	123.15
5693	NYSE	A	Wed, Jul 6, 2022	120.80	122.34	120.56	121.18
5692	NYSE	A	Tue, Jul 5, 2022	117.75	120.68	116.49	120.56
5691	NYSE	A	Fri, Jul 1, 2022	118.79	119.76	116.70	119.21
5690	NYSE	A	Thu, Jun 30, 2022	116.00	119.95	116.00	118.56
5689	NYSE	A	Wed, Jun 29, 2022	117.19	118.54	116.24	117.90
5688	NYSE	A	Tue, Jun 28, 2022	120.45	121.24	116.72	117.06
5687	NYSE	A	Mon, Jun 27, 2022	121.83	122.30	119.85	120.57
5686	NYSE	A	Fri, Jun 24, 2022	119.95	121.35	118.45	121.29
5685	NYSE	A	Thu, Jun 23, 2022	114.60	118.75	114.27	118.60
5684	NYSE	A	Wed, Jun 22, 2022	112.66	115.08	112.52	113.80
5683	NYSE	A	Tue, Jun 21, 2022	114.41	115.57	113.76	113.88
5682	NYSE	A	Fri, Jun 17, 2022	114.77	116.73	112.67	112.71
5681	NYSE	A	Thu, Jun 16, 2022	113.80	115.08	113.36	114.96
5680	NYSE	A	Wed, Jun 15, 2022	117.24	117.77	113.77	116.47
5679	NYSE	A	Tue, Jun 14, 2022	115.99	116.70	113.25	116.01
5678	NYSE	A	Mon, Jun 13, 2022	116.48	117.70	115.38	116.28
5677	NYSE	A	Fri, Jun 10, 2022	121.63	121.93	119.90	120.57
5676	NYSE	A	Thu, Jun 9, 2022	126.09	126.92	124.13	124.14
5675	NYSE	A	Wed, Jun 8, 2022	127.88	128.64	126.40	126.84
5674	NYSE	A	Tue, Jun 7, 2022	126.57	131.20	126.57	128.90
5673	NYSE	A	Mon, Jun 6, 2022	129.38	130.00	126.97	127.63
5672	NYSE	A	Fri, Jun 3, 2022	127.62	128.72	126.42	128.49
5671	NYSE	A	Thu, Jun 2, 2022	122.96	129.19	122.30	129.10
5670	NYSE	A	Wed, Jun 1, 2022	127.86	128.98	122.43	123.09
5669	NYSE	A	Tue, May 31, 2022	128.91	130.07	126.72	127.56
5668	NYSE	A	Fri, May 27, 2022	124.92	130.77	124.49	130.55
5667	NYSE	A	Thu, May 26, 2022	120.75	124.22	120.72	123.85
5666	NYSE	A	Wed, May 25, 2022	127.21	127.46	119.18	120.38
5665	NYSE	A	Tue, May 24, 2022	125.32	126.00	123.80	124.41
5664	NYSE	A	Mon, May 23, 2022	126.45	126.47	123.76	125.98
5663	NYSE	A	Fri, May 20, 2022	124.03	125.58	122.44	125.13
5662	NYSE	A	Thu, May 19, 2022	120.31	123.58	119.53	122.40
5661	NYSE	A	Wed, May 18, 2022	121.19	121.91	120.31	120.79
5660	NYSE	A	Tue, May 17, 2022	122.70	123.70	121.45	123.08
5659	NYSE	A	Mon, May 16, 2022	119.63	121.03	118.83	120.30
5658	NYSE	A	Fri, May 13, 2022	117.38	120.72	117.27	119.38
5657	NYSE	A	Thu, May 12, 2022	113.61	116.25	112.78	116.13
5656	NYSE	A	Wed, May 11, 2022	115.70	118.00	113.84	113.99
5655	NYSE	A	Tue, May 10, 2022	115.44	117.94	113.14	116.64
5654	NYSE	A	Mon, May 9, 2022	119.13	119.13	112.64	113.11
5653	NYSE	A	Fri, May 6, 2022	120.88	121.88	118.00	121.08
5652	NYSE	A	Thu, May 5, 2022	124.62	125.21	120.80	122.15
5651	NYSE	A	Wed, May 4, 2022	121.69	126.69	121.44	126.30
5650	NYSE	A	Tue, May 3, 2022	119.72	123.98	119.09	122.40
5649	NYSE	A	Mon, May 2, 2022	118.38	120.34	116.49	119.57
5648	NYSE	A	Fri, Apr 29, 2022	120.71	123.89	119.05	119.27
5647	NYSE	A	Thu, Apr 28, 2022	119.52	121.56	117.93	121.06
5646	NYSE	A	Wed, Apr 27, 2022	118.20	120.85	117.53	117.68
5645	NYSE	A	Tue, Apr 26, 2022	121.00	121.28	117.24	117.94
5644	NYSE	A	Mon, Apr 25, 2022	119.53	121.61	118.23	121.45
5643	NYSE	A	Fri, Apr 22, 2022	124.77	125.10	121.15	121.32
5642	NYSE	A	Thu, Apr 21, 2022	130.36	131.03	124.85	125.29
5641	NYSE	A	Wed, Apr 20, 2022	127.71	130.32	126.84	129.37
5640	NYSE	A	Tue, Apr 19, 2022	123.71	126.83	123.70	126.53
5639	NYSE	A	Mon, Apr 18, 2022	126.44	126.75	123.13	123.84
5638	NYSE	A	Thu, Apr 14, 2022	128.42	128.96	125.57	126.44
5637	NYSE	A	Wed, Apr 13, 2022	125.26	128.53	124.91	128.29
5636	NYSE	A	Tue, Apr 12, 2022	131.69	132.19	125.03	125.39
5635	NYSE	A	Mon, Apr 11, 2022	133.22	133.88	130.46	131.26
5634	NYSE	A	Fri, Apr 8, 2022	135.71	136.99	134.65	134.87
5633	NYSE	A	Thu, Apr 7, 2022	132.90	137.08	132.23	135.93
5632	NYSE	A	Wed, Apr 6, 2022	132.01	133.32	129.86	132.71
5631	NYSE	A	Tue, Apr 5, 2022	134.09	135.42	132.85	133.26
5630	NYSE	A	Mon, Apr 4, 2022	133.86	135.40	132.89	134.81
5629	NYSE	A	Fri, Apr 1, 2022	134.18	134.60	131.86	133.76
5628	NYSE	A	Thu, Mar 31, 2022	135.17	136.79	132.29	132.33
5627	NYSE	A	Wed, Mar 30, 2022	137.93	138.22	134.52	135.46
5626	NYSE	A	Tue, Mar 29, 2022	138.22	139.32	137.21	138.42
5625	NYSE	A	Mon, Mar 28, 2022	136.25	137.25	134.46	135.42
5624	NYSE	A	Fri, Mar 25, 2022	137.30	137.66	133.70	135.71
5623	NYSE	A	Thu, Mar 24, 2022	134.89	136.58	133.59	136.41
5622	NYSE	A	Wed, Mar 23, 2022	137.85	137.96	133.45	134.18
5621	NYSE	A	Tue, Mar 22, 2022	138.01	140.20	137.65	139.29
5620	NYSE	A	Mon, Mar 21, 2022	137.63	139.79	137.01	138.14
5619	NYSE	A	Fri, Mar 18, 2022	136.21	139.39	136.21	139.12
5618	NYSE	A	Thu, Mar 17, 2022	134.00	136.85	133.61	136.82
5617	NYSE	A	Wed, Mar 16, 2022	131.93	135.61	131.30	135.00
5616	NYSE	A	Tue, Mar 15, 2022	129.22	131.15	128.87	130.28
5615	NYSE	A	Mon, Mar 14, 2022	131.00	132.26	126.90	127.58
5614	NYSE	A	Fri, Mar 11, 2022	135.43	136.44	130.16	130.31
5613	NYSE	A	Thu, Mar 10, 2022	131.40	134.52	131.29	134.33
5612	NYSE	A	Wed, Mar 9, 2022	132.85	133.94	131.19	133.26
5611	NYSE	A	Tue, Mar 8, 2022	128.64	132.50	127.54	129.32
5610	NYSE	A	Mon, Mar 7, 2022	133.55	133.55	128.43	130.34
5609	NYSE	A	Fri, Mar 4, 2022	135.85	137.12	132.14	133.89
5608	NYSE	A	Thu, Mar 3, 2022	133.73	138.00	133.44	137.17
5607	NYSE	A	Wed, Mar 2, 2022	132.68	133.96	131.80	133.16
5606	NYSE	A	Tue, Mar 1, 2022	130.83	132.92	130.09	131.93
5605	NYSE	A	Mon, Feb 28, 2022	132.03	132.88	129.16	130.36
5604	NYSE	A	Fri, Feb 25, 2022	128.84	133.75	127.92	133.73
5603	NYSE	A	Thu, Feb 24, 2022	123.70	128.63	123.06	128.15
5602	NYSE	A	Wed, Feb 23, 2022	129.88	134.37	125.95	126.00
5601	NYSE	A	Tue, Feb 22, 2022	130.87	132.69	129.26	130.49
5600	NYSE	A	Fri, Feb 18, 2022	130.50	133.43	130.00	132.05
5599	NYSE	A	Thu, Feb 17, 2022	134.64	134.64	129.71	130.25
5598	NYSE	A	Wed, Feb 16, 2022	135.55	135.60	132.11	135.15
5597	NYSE	A	Tue, Feb 15, 2022	137.25	138.06	134.73	135.91
5596	NYSE	A	Mon, Feb 14, 2022	136.96	137.69	134.10	135.21
5595	NYSE	A	Fri, Feb 11, 2022	141.12	142.51	136.24	137.20
5594	NYSE	A	Thu, Feb 10, 2022	141.56	144.04	140.58	141.66
5593	NYSE	A	Wed, Feb 9, 2022	142.73	145.10	142.15	144.44
5592	NYSE	A	Tue, Feb 8, 2022	139.11	141.41	138.30	140.81
5591	NYSE	A	Mon, Feb 7, 2022	141.50	142.49	139.81	140.37
5590	NYSE	A	Fri, Feb 4, 2022	141.48	142.35	139.67	141.12
5589	NYSE	A	Thu, Feb 3, 2022	142.00	143.78	141.01	141.79
5588	NYSE	A	Wed, Feb 2, 2022	140.99	144.76	140.78	144.24
5587	NYSE	A	Tue, Feb 1, 2022	140.53	141.27	138.45	141.03
5586	NYSE	A	Mon, Jan 31, 2022	137.32	139.47	136.97	139.32
5585	NYSE	A	Fri, Jan 28, 2022	133.00	137.40	131.22	137.06
5584	NYSE	A	Thu, Jan 27, 2022	135.28	136.36	131.68	132.09
5583	NYSE	A	Wed, Jan 26, 2022	135.54	138.05	132.27	133.51
5582	NYSE	A	Tue, Jan 25, 2022	135.36	136.62	132.65	134.57
5581	NYSE	A	Mon, Jan 24, 2022	136.38	138.49	131.28	138.12
5580	NYSE	A	Fri, Jan 21, 2022	139.54	140.49	137.49	137.51
5579	NYSE	A	Thu, Jan 20, 2022	141.38	143.14	139.05	139.48
5578	NYSE	A	Wed, Jan 19, 2022	140.67	143.60	140.26	140.43
5577	NYSE	A	Tue, Jan 18, 2022	142.42	143.24	140.34	140.47
5576	NYSE	A	Fri, Jan 14, 2022	144.04	145.15	142.36	144.68
5575	NYSE	A	Thu, Jan 13, 2022	149.46	149.54	144.85	145.17
5574	NYSE	A	Wed, Jan 12, 2022	147.80	150.39	147.55	149.51
5573	NYSE	A	Tue, Jan 11, 2022	145.00	146.94	143.81	146.64
5572	NYSE	A	Mon, Jan 10, 2022	143.29	145.31	140.86	145.16
5571	NYSE	A	Fri, Jan 7, 2022	149.12	149.73	145.09	145.15
5570	NYSE	A	Thu, Jan 6, 2022	148.85	149.96	145.58	149.12
5569	NYSE	A	Wed, Jan 5, 2022	150.83	153.10	148.53	148.60
5568	NYSE	A	Tue, Jan 4, 2022	155.49	155.63	149.70	151.19
5567	NYSE	A	Mon, Jan 3, 2022	159.00	159.44	153.93	156.48
5566	NYSE	A	Fri, Dec 31, 2021	160.35	161.45	159.52	159.44
5565	NYSE	A	Thu, Dec 30, 2021	161.11	162.62	160.60	160.88
5564	NYSE	A	Wed, Dec 29, 2021	159.83	161.39	159.18	160.65
5563	NYSE	A	Tue, Dec 28, 2021	159.68	159.79	158.12	159.18
5562	NYSE	A	Mon, Dec 27, 2021	158.82	159.84	157.19	158.74
5561	NYSE	A	Thu, Dec 23, 2021	157.29	158.86	156.65	157.80
5560	NYSE	A	Wed, Dec 22, 2021	154.45	157.16	154.25	156.78
5559	NYSE	A	Tue, Dec 21, 2021	151.00	154.06	150.61	153.96
5558	NYSE	A	Mon, Dec 20, 2021	150.76	152.18	148.54	150.42
5557	NYSE	A	Fri, Dec 17, 2021	150.35	152.59	148.04	151.42
5556	NYSE	A	Thu, Dec 16, 2021	154.30	155.90	150.46	150.80
5555	NYSE	A	Wed, Dec 15, 2021	152.76	154.59	150.62	154.31
5554	NYSE	A	Tue, Dec 14, 2021	154.89	155.74	150.11	151.88
5553	NYSE	A	Mon, Dec 13, 2021	157.34	157.90	155.14	156.29
5552	NYSE	A	Fri, Dec 10, 2021	154.53	156.34	154.08	156.26
5551	NYSE	A	Thu, Dec 9, 2021	156.50	158.00	154.51	154.61
5550	NYSE	A	Wed, Dec 8, 2021	154.76	156.39	153.95	156.31
5549	NYSE	A	Tue, Dec 7, 2021	152.84	156.24	152.61	153.80
5548	NYSE	A	Mon, Dec 6, 2021	149.34	152.04	147.78	151.47
5547	NYSE	A	Fri, Dec 3, 2021	151.82	153.00	147.72	149.33
5546	NYSE	A	Thu, Dec 2, 2021	147.91	152.47	147.73	150.99
5545	NYSE	A	Wed, Dec 1, 2021	151.12	152.85	148.09	148.21
5544	NYSE	A	Tue, Nov 30, 2021	153.35	155.71	149.70	150.90
5543	NYSE	A	Mon, Nov 29, 2021	153.06	155.38	151.56	153.42
5542	NYSE	A	Fri, Nov 26, 2021	153.29	159.09	151.57	152.07
5541	NYSE	A	Wed, Nov 24, 2021	153.76	154.67	151.09	152.97
5540	NYSE	A	Tue, Nov 23, 2021	155.89	159.32	151.77	154.78
5539	NYSE	A	Mon, Nov 22, 2021	165.00	165.68	162.78	162.78
5538	NYSE	A	Fri, Nov 19, 2021	163.01	165.07	162.67	164.30
5537	NYSE	A	Thu, Nov 18, 2021	162.53	162.83	160.40	162.16
5536	NYSE	A	Wed, Nov 17, 2021	161.92	161.92	159.90	161.54
5535	NYSE	A	Tue, Nov 16, 2021	157.05	163.00	156.96	161.39
5534	NYSE	A	Mon, Nov 15, 2021	161.25	162.33	157.50	157.78
5533	NYSE	A	Fri, Nov 12, 2021	159.73	161.06	157.71	160.88
5532	NYSE	A	Thu, Nov 11, 2021	160.28	161.04	157.93	158.79
5531	NYSE	A	Wed, Nov 10, 2021	159.21	159.98	156.06	159.28
5530	NYSE	A	Tue, Nov 9, 2021	160.94	162.23	159.52	159.81
5529	NYSE	A	Mon, Nov 8, 2021	157.00	161.15	156.55	160.94
5528	NYSE	A	Fri, Nov 5, 2021	156.57	156.81	152.43	156.41
5527	NYSE	A	Thu, Nov 4, 2021	157.86	158.93	156.36	157.65
5526	NYSE	A	Wed, Nov 3, 2021	158.03	158.29	154.57	158.20
5525	NYSE	A	Tue, Nov 2, 2021	157.55	158.00	155.44	157.85
5524	NYSE	A	Mon, Nov 1, 2021	157.38	158.00	155.80	157.06
5523	NYSE	A	Fri, Oct 29, 2021	155.13	157.57	154.44	157.49
5522	NYSE	A	Thu, Oct 28, 2021	155.98	157.79	154.19	155.76
5521	NYSE	A	Wed, Oct 27, 2021	158.30	158.50	154.83	155.26
5520	NYSE	A	Tue, Oct 26, 2021	159.63	159.92	157.04	158.19
5519	NYSE	A	Mon, Oct 25, 2021	157.90	158.52	156.75	158.34
5518	NYSE	A	Fri, Oct 22, 2021	156.95	158.71	156.90	157.97
5517	NYSE	A	Thu, Oct 21, 2021	157.71	158.02	154.53	156.94
5516	NYSE	A	Wed, Oct 20, 2021	156.93	158.12	156.31	157.59
5515	NYSE	A	Tue, Oct 19, 2021	155.96	157.46	155.55	155.62
5514	NYSE	A	Mon, Oct 18, 2021	153.63	155.42	152.39	154.78
5513	NYSE	A	Fri, Oct 15, 2021	153.14	153.89	152.55	153.27
5512	NYSE	A	Thu, Oct 14, 2021	151.62	153.48	151.62	152.59
5511	NYSE	A	Wed, Oct 13, 2021	149.08	150.88	148.74	150.22
5510	NYSE	A	Tue, Oct 12, 2021	151.18	151.18	146.30	147.95
5509	NYSE	A	Mon, Oct 11, 2021	151.49	152.36	149.88	150.02
5508	NYSE	A	Fri, Oct 8, 2021	156.18	156.92	152.10	152.47
5507	NYSE	A	Thu, Oct 7, 2021	155.06	157.48	154.96	155.32
5506	NYSE	A	Wed, Oct 6, 2021	152.55	154.26	151.62	153.65
5505	NYSE	A	Tue, Oct 5, 2021	153.48	155.78	152.34	153.03
5504	NYSE	A	Mon, Oct 4, 2021	155.24	156.30	151.26	152.36
5503	NYSE	A	Fri, Oct 1, 2021	157.15	157.50	153.05	155.80
5502	NYSE	A	Thu, Sep 30, 2021	161.23	162.48	157.46	157.53
5501	NYSE	A	Wed, Sep 29, 2021	161.39	161.81	159.83	160.00
5500	NYSE	A	Tue, Sep 28, 2021	164.19	164.33	158.79	159.90
5499	NYSE	A	Mon, Sep 27, 2021	171.06	171.15	164.26	166.38
5498	NYSE	A	Fri, Sep 24, 2021	172.09	173.08	171.20	172.40
5497	NYSE	A	Thu, Sep 23, 2021	173.50	174.35	172.49	172.77
5496	NYSE	A	Wed, Sep 22, 2021	172.18	173.32	170.91	172.44
5495	NYSE	A	Tue, Sep 21, 2021	172.30	173.60	171.19	171.44
5494	NYSE	A	Mon, Sep 20, 2021	170.50	172.58	169.11	171.34
5493	NYSE	A	Fri, Sep 17, 2021	173.92	177.36	172.80	173.94
5492	NYSE	A	Thu, Sep 16, 2021	173.93	173.93	171.10	173.28
5491	NYSE	A	Wed, Sep 15, 2021	172.07	175.13	171.39	173.79
5490	NYSE	A	Tue, Sep 14, 2021	172.55	173.98	171.76	172.42
5489	NYSE	A	Mon, Sep 13, 2021	177.66	178.00	170.22	172.08
5488	NYSE	A	Fri, Sep 10, 2021	177.72	179.31	177.17	177.23
5487	NYSE	A	Thu, Sep 9, 2021	179.07	179.36	177.02	177.23
5486	NYSE	A	Wed, Sep 8, 2021	177.42	179.18	176.57	178.73
5485	NYSE	A	Tue, Sep 7, 2021	179.28	179.37	176.79	177.72
5484	NYSE	A	Fri, Sep 3, 2021	177.67	179.57	177.03	179.28
5483	NYSE	A	Thu, Sep 2, 2021	176.45	178.34	175.70	178.02
5482	NYSE	A	Wed, Sep 1, 2021	175.04	175.74	174.38	175.45
5481	NYSE	A	Tue, Aug 31, 2021	177.10	177.19	174.83	175.47
5480	NYSE	A	Mon, Aug 30, 2021	173.86	177.12	173.86	176.73
5479	NYSE	A	Fri, Aug 27, 2021	174.03	175.10	172.99	173.81
5478	NYSE	A	Thu, Aug 26, 2021	173.39	174.47	172.10	173.59
5477	NYSE	A	Wed, Aug 25, 2021	170.07	173.54	170.07	173.30
5476	NYSE	A	Tue, Aug 24, 2021	170.23	171.21	169.22	170.57
5475	NYSE	A	Mon, Aug 23, 2021	169.43	170.57	168.13	170.00
5474	NYSE	A	Fri, Aug 20, 2021	167.83	170.74	167.05	168.13
5473	NYSE	A	Thu, Aug 19, 2021	161.74	169.08	161.61	167.67
5472	NYSE	A	Wed, Aug 18, 2021	163.20	165.36	162.09	163.02
5471	NYSE	A	Tue, Aug 17, 2021	161.73	161.84	159.30	160.91
5470	NYSE	A	Mon, Aug 16, 2021	159.39	162.52	158.50	162.07
5469	NYSE	A	Fri, Aug 13, 2021	158.40	159.27	157.39	159.23
5468	NYSE	A	Thu, Aug 12, 2021	156.51	158.52	156.12	158.15
5467	NYSE	A	Wed, Aug 11, 2021	156.69	156.99	155.85	156.52
5466	NYSE	A	Tue, Aug 10, 2021	156.92	157.61	155.90	156.52
5465	NYSE	A	Mon, Aug 9, 2021	156.08	156.80	155.01	156.54
5464	NYSE	A	Fri, Aug 6, 2021	154.76	155.89	154.47	155.70
5463	NYSE	A	Thu, Aug 5, 2021	154.46	155.16	153.34	155.04
5462	NYSE	A	Wed, Aug 4, 2021	153.96	154.71	153.49	154.27
5461	NYSE	A	Tue, Aug 3, 2021	153.71	153.97	152.76	153.86
5460	NYSE	A	Mon, Aug 2, 2021	154.05	154.30	152.52	153.07
5459	NYSE	A	Fri, Jul 30, 2021	152.52	153.60	152.02	153.23
5458	NYSE	A	Thu, Jul 29, 2021	151.99	153.46	151.42	152.67
5457	NYSE	A	Wed, Jul 28, 2021	150.00	151.97	149.50	151.46
5456	NYSE	A	Tue, Jul 27, 2021	149.29	150.00	148.86	149.95
5455	NYSE	A	Mon, Jul 26, 2021	151.73	152.17	149.77	150.25
5454	NYSE	A	Fri, Jul 23, 2021	150.59	152.41	150.43	152.31
5453	NYSE	A	Thu, Jul 22, 2021	149.71	150.50	148.67	150.30
5452	NYSE	A	Wed, Jul 21, 2021	149.49	149.91	147.60	148.95
5451	NYSE	A	Tue, Jul 20, 2021	148.45	151.25	147.83	149.30
5450	NYSE	A	Mon, Jul 19, 2021	147.66	147.97	146.95	147.58
5449	NYSE	A	Fri, Jul 16, 2021	149.33	149.82	148.27	148.93
5448	NYSE	A	Thu, Jul 15, 2021	148.34	149.31	147.84	148.96
5447	NYSE	A	Wed, Jul 14, 2021	149.86	149.87	148.46	148.63
5446	NYSE	A	Tue, Jul 13, 2021	149.11	149.54	148.19	149.27
5445	NYSE	A	Mon, Jul 12, 2021	150.65	151.00	149.17	149.51
5444	NYSE	A	Fri, Jul 9, 2021	149.49	150.23	148.92	150.03
5443	NYSE	A	Thu, Jul 8, 2021	148.07	148.96	147.28	148.83
5442	NYSE	A	Wed, Jul 7, 2021	149.59	149.62	148.09	149.49
5441	NYSE	A	Tue, Jul 6, 2021	149.23	149.23	148.48	148.98
5440	NYSE	A	Fri, Jul 2, 2021	148.11	148.89	147.25	148.82
5439	NYSE	A	Thu, Jul 1, 2021	147.77	148.37	147.02	147.60
5438	NYSE	A	Wed, Jun 30, 2021	148.68	148.78	146.66	147.81
5437	NYSE	A	Tue, Jun 29, 2021	147.57	148.84	147.53	148.81
5436	NYSE	A	Mon, Jun 28, 2021	147.63	148.04	146.43	147.93
5435	NYSE	A	Fri, Jun 25, 2021	147.01	147.76	146.21	147.28
5434	NYSE	A	Thu, Jun 24, 2021	147.92	148.33	146.57	146.67
5433	NYSE	A	Wed, Jun 23, 2021	146.72	148.06	146.43	147.24
5432	NYSE	A	Tue, Jun 22, 2021	146.37	147.68	145.83	146.63
5431	NYSE	A	Mon, Jun 21, 2021	145.42	146.69	143.73	146.41
5430	NYSE	A	Fri, Jun 18, 2021	146.31	146.83	144.94	145.01
5429	NYSE	A	Thu, Jun 17, 2021	143.49	147.68	143.49	146.92
5428	NYSE	A	Wed, Jun 16, 2021	144.66	145.08	142.92	143.59
5427	NYSE	A	Tue, Jun 15, 2021	144.85	145.16	144.04	144.62
5426	NYSE	A	Mon, Jun 14, 2021	143.50	144.43	142.76	144.39
5425	NYSE	A	Fri, Jun 11, 2021	143.36	143.60	141.90	143.53
5424	NYSE	A	Thu, Jun 10, 2021	140.32	143.35	140.01	143.06
5423	NYSE	A	Wed, Jun 9, 2021	139.13	140.37	138.87	140.13
5422	NYSE	A	Tue, Jun 8, 2021	138.60	138.92	137.57	138.75
5421	NYSE	A	Mon, Jun 7, 2021	138.09	138.58	137.37	137.65
5420	NYSE	A	Fri, Jun 4, 2021	137.70	138.41	137.39	137.90
5419	NYSE	A	Thu, Jun 3, 2021	136.00	136.91	135.74	136.37
5418	NYSE	A	Wed, Jun 2, 2021	137.12	138.22	135.88	136.57
5417	NYSE	A	Tue, Jun 1, 2021	139.17	140.32	135.57	137.20
5416	NYSE	A	Fri, May 28, 2021	138.60	139.21	138.00	138.13
5415	NYSE	A	Thu, May 27, 2021	133.32	138.14	133.16	137.54
5414	NYSE	A	Wed, May 26, 2021	136.30	138.00	133.25	133.29
5413	NYSE	A	Tue, May 25, 2021	133.41	134.80	133.01	133.23
5412	NYSE	A	Mon, May 24, 2021	133.51	134.41	132.53	133.34
5411	NYSE	A	Fri, May 21, 2021	132.67	134.13	132.22	132.30
5410	NYSE	A	Thu, May 20, 2021	130.61	132.79	130.61	132.15
5409	NYSE	A	Wed, May 19, 2021	127.60	130.28	127.13	130.21
5408	NYSE	A	Tue, May 18, 2021	129.95	129.95	128.68	128.75
5407	NYSE	A	Mon, May 17, 2021	130.84	131.05	129.91	130.11
5406	NYSE	A	Fri, May 14, 2021	130.47	131.69	130.45	131.15
5405	NYSE	A	Thu, May 13, 2021	129.61	130.76	129.26	130.02
5404	NYSE	A	Wed, May 12, 2021	130.34	131.17	128.47	128.64
5403	NYSE	A	Tue, May 11, 2021	130.27	131.84	129.30	131.42
5402	NYSE	A	Mon, May 10, 2021	133.76	133.93	131.76	131.87
5401	NYSE	A	Fri, May 7, 2021	133.19	134.82	133.19	133.90
5400	NYSE	A	Thu, May 6, 2021	132.31	132.60	130.77	132.40
5399	NYSE	A	Wed, May 5, 2021	132.09	134.09	131.25	133.37
5398	NYSE	A	Tue, May 4, 2021	132.12	132.51	130.35	130.90
5397	NYSE	A	Mon, May 3, 2021	134.29	134.31	132.61	133.19
5396	NYSE	A	Fri, Apr 30, 2021	133.90	134.66	133.15	133.64
5395	NYSE	A	Thu, Apr 29, 2021	135.41	135.41	133.54	134.15
5394	NYSE	A	Wed, Apr 28, 2021	136.00	136.51	134.71	134.80
5393	NYSE	A	Tue, Apr 27, 2021	136.93	137.44	136.23	136.48
5392	NYSE	A	Mon, Apr 26, 2021	137.21	137.83	136.68	137.34
5391	NYSE	A	Fri, Apr 23, 2021	134.57	137.12	134.50	136.68
5390	NYSE	A	Thu, Apr 22, 2021	134.03	135.46	133.83	134.53
5389	NYSE	A	Wed, Apr 21, 2021	132.88	133.95	132.02	133.83
5388	NYSE	A	Tue, Apr 20, 2021	133.00	133.55	131.82	132.46
5387	NYSE	A	Mon, Apr 19, 2021	134.38	134.65	133.07	133.50
5386	NYSE	A	Fri, Apr 16, 2021	134.05	134.64	133.16	134.58
5385	NYSE	A	Thu, Apr 15, 2021	132.00	133.94	132.00	133.28
5384	NYSE	A	Wed, Apr 14, 2021	133.10	133.23	130.96	131.97
5383	NYSE	A	Tue, Apr 13, 2021	131.60	133.27	131.47	132.97
5382	NYSE	A	Mon, Apr 12, 2021	131.44	132.18	130.84	131.27
5381	NYSE	A	Fri, Apr 9, 2021	131.46	131.92	130.73	131.91
5380	NYSE	A	Thu, Apr 8, 2021	130.26	131.73	129.87	130.69
5379	NYSE	A	Wed, Apr 7, 2021	130.25	130.57	128.53	129.34
5378	NYSE	A	Tue, Apr 6, 2021	130.57	131.86	129.87	131.04
5377	NYSE	A	Mon, Apr 5, 2021	129.00	130.61	129.00	130.00
5376	NYSE	A	Thu, Apr 1, 2021	128.00	128.30	127.01	127.50
5375	NYSE	A	Wed, Mar 31, 2021	125.95	128.48	125.95	127.14
5374	NYSE	A	Tue, Mar 30, 2021	124.61	125.70	124.41	124.84
5373	NYSE	A	Mon, Mar 29, 2021	124.88	125.82	123.74	125.42
5372	NYSE	A	Fri, Mar 26, 2021	122.54	125.71	122.03	125.64
5371	NYSE	A	Thu, Mar 25, 2021	120.86	122.33	119.88	121.90
5370	NYSE	A	Wed, Mar 24, 2021	122.12	122.96	120.74	120.84
5369	NYSE	A	Tue, Mar 23, 2021	123.15	124.23	121.47	121.98
5368	NYSE	A	Mon, Mar 22, 2021	122.17	123.83	121.72	123.61
5367	NYSE	A	Fri, Mar 19, 2021	122.87	123.50	121.51	122.69
5366	NYSE	A	Thu, Mar 18, 2021	123.60	123.94	122.13	122.59
5365	NYSE	A	Wed, Mar 17, 2021	122.34	123.11	121.50	122.52
5364	NYSE	A	Tue, Mar 16, 2021	124.75	125.31	122.45	123.00
5363	NYSE	A	Mon, Mar 15, 2021	120.92	124.28	120.34	124.04
5362	NYSE	A	Fri, Mar 12, 2021	120.57	122.03	119.28	121.44
5361	NYSE	A	Thu, Mar 11, 2021	121.42	122.92	120.90	121.83
5360	NYSE	A	Wed, Mar 10, 2021	120.59	122.21	119.69	119.99
5359	NYSE	A	Tue, Mar 9, 2021	117.87	121.39	117.54	119.84
5358	NYSE	A	Mon, Mar 8, 2021	116.31	118.96	115.27	116.08
5357	NYSE	A	Fri, Mar 5, 2021	115.88	116.19	112.47	116.14
5356	NYSE	A	Thu, Mar 4, 2021	118.69	118.83	113.34	114.99
5355	NYSE	A	Wed, Mar 3, 2021	122.78	122.78	119.25	119.30
5354	NYSE	A	Tue, Mar 2, 2021	124.57	125.89	123.17	123.64
5353	NYSE	A	Mon, Mar 1, 2021	123.05	125.15	122.88	124.48
5352	NYSE	A	Fri, Feb 26, 2021	122.93	123.51	120.65	122.07
5351	NYSE	A	Thu, Feb 25, 2021	124.81	125.25	121.93	122.10
5350	NYSE	A	Wed, Feb 24, 2021	122.26	125.41	122.01	125.02
5349	NYSE	A	Tue, Feb 23, 2021	123.51	123.51	120.41	122.42
5348	NYSE	A	Mon, Feb 22, 2021	125.95	126.16	123.09	123.50
5347	NYSE	A	Fri, Feb 19, 2021	128.41	128.90	126.49	126.87
5346	NYSE	A	Thu, Feb 18, 2021	129.00	130.39	127.58	127.68
5345	NYSE	A	Wed, Feb 17, 2021	132.80	136.98	129.59	130.12
5344	NYSE	A	Tue, Feb 16, 2021	129.31	131.08	127.85	127.95
5343	NYSE	A	Fri, Feb 12, 2021	126.93	128.60	126.32	127.98
5342	NYSE	A	Thu, Feb 11, 2021	125.70	127.26	125.11	126.96
5341	NYSE	A	Wed, Feb 10, 2021	124.59	125.74	123.88	125.08
5340	NYSE	A	Tue, Feb 9, 2021	123.41	123.49	122.36	123.24
5339	NYSE	A	Mon, Feb 8, 2021	123.92	125.74	122.57	123.41
5338	NYSE	A	Fri, Feb 5, 2021	124.51	125.96	123.11	123.18
5337	NYSE	A	Thu, Feb 4, 2021	122.51	124.34	121.60	124.07
5336	NYSE	A	Wed, Feb 3, 2021	123.50	124.60	121.90	122.15
5335	NYSE	A	Tue, Feb 2, 2021	122.50	125.85	122.42	123.19
5334	NYSE	A	Mon, Feb 1, 2021	120.69	122.09	120.18	120.83
5333	NYSE	A	Fri, Jan 29, 2021	121.21	121.69	119.28	120.17
5332	NYSE	A	Thu, Jan 28, 2021	119.00	122.67	118.78	121.56
5331	NYSE	A	Wed, Jan 27, 2021	122.08	123.00	118.11	118.80
5330	NYSE	A	Tue, Jan 26, 2021	125.50	125.95	123.87	123.92
5329	NYSE	A	Mon, Jan 25, 2021	126.69	127.48	124.43	125.48
5328	NYSE	A	Fri, Jan 22, 2021	127.08	127.80	126.30	126.33
5327	NYSE	A	Thu, Jan 21, 2021	127.77	128.78	126.42	127.00
5326	NYSE	A	Wed, Jan 20, 2021	127.71	128.92	127.36	128.11
5325	NYSE	A	Tue, Jan 19, 2021	127.38	127.80	126.29	127.35
5324	NYSE	A	Fri, Jan 15, 2021	125.94	127.12	124.74	126.21
5323	NYSE	A	Thu, Jan 14, 2021	127.27	128.19	125.82	126.03
5322	NYSE	A	Wed, Jan 13, 2021	127.46	128.05	126.74	126.98
5321	NYSE	A	Tue, Jan 12, 2021	128.33	128.39	126.20	126.97
5320	NYSE	A	Mon, Jan 11, 2021	126.45	129.34	126.23	128.15
5319	NYSE	A	Fri, Jan 8, 2021	126.49	127.64	125.85	127.06
5318	NYSE	A	Thu, Jan 7, 2021	124.33	127.48	124.11	126.16
5317	NYSE	A	Wed, Jan 6, 2021	118.69	123.88	118.21	122.89
5316	NYSE	A	Tue, Jan 5, 2021	118.48	120.32	118.07	119.61
5315	NYSE	A	Mon, Jan 4, 2021	118.94	120.09	117.11	118.64
5314	NYSE	A	Thu, Dec 31, 2020	117.59	118.60	116.60	118.30
5313	NYSE	A	Wed, Dec 30, 2020	117.86	118.90	117.33	117.39
5312	NYSE	A	Tue, Dec 29, 2020	118.56	119.12	116.83	117.23
5311	NYSE	A	Mon, Dec 28, 2020	118.51	118.78	116.67	117.83
5310	NYSE	A	Thu, Dec 24, 2020	117.04	118.37	116.84	117.31
5309	NYSE	A	Wed, Dec 23, 2020	118.00	118.89	117.22	117.30
5308	NYSE	A	Tue, Dec 22, 2020	118.00	118.43	116.85	117.37
5307	NYSE	A	Mon, Dec 21, 2020	117.70	118.45	115.96	117.78
5306	NYSE	A	Fri, Dec 18, 2020	119.23	119.86	118.44	119.30
5305	NYSE	A	Thu, Dec 17, 2020	118.05	119.39	117.04	118.97
5304	NYSE	A	Wed, Dec 16, 2020	117.58	117.74	116.40	117.24
5303	NYSE	A	Tue, Dec 15, 2020	117.30	118.04	116.85	117.39
5302	NYSE	A	Mon, Dec 14, 2020	118.61	120.24	116.74	116.74
5301	NYSE	A	Fri, Dec 11, 2020	118.67	119.06	117.29	118.48
5300	NYSE	A	Thu, Dec 10, 2020	116.94	119.90	116.34	118.81
5299	NYSE	A	Wed, Dec 9, 2020	116.38	116.96	114.48	116.40
5298	NYSE	A	Tue, Dec 8, 2020	114.34	117.34	114.33	117.01
5297	NYSE	A	Mon, Dec 7, 2020	115.20	116.44	114.12	114.40
5296	NYSE	A	Fri, Dec 4, 2020	113.60	115.24	113.45	115.15
5295	NYSE	A	Thu, Dec 3, 2020	114.15	115.42	113.16	113.58
5294	NYSE	A	Wed, Dec 2, 2020	115.63	115.95	114.13	114.57
5293	NYSE	A	Tue, Dec 1, 2020	117.58	118.38	115.04	115.36
5292	NYSE	A	Mon, Nov 30, 2020	113.89	117.07	113.67	116.90
5291	NYSE	A	Fri, Nov 27, 2020	113.77	114.98	112.94	114.09
5290	NYSE	A	Wed, Nov 25, 2020	116.09	116.96	113.41	114.35
5289	NYSE	A	Tue, Nov 24, 2020	118.96	118.96	111.43	114.68
5288	NYSE	A	Mon, Nov 23, 2020	111.40	112.42	109.56	112.21
5287	NYSE	A	Fri, Nov 20, 2020	108.64	112.30	108.32	110.89
5286	NYSE	A	Thu, Nov 19, 2020	106.74	108.96	105.19	108.68
5285	NYSE	A	Wed, Nov 18, 2020	109.55	109.88	105.73	105.95
5284	NYSE	A	Tue, Nov 17, 2020	110.50	110.77	109.25	109.86
5283	NYSE	A	Mon, Nov 16, 2020	111.00	111.49	109.47	110.27
5282	NYSE	A	Fri, Nov 13, 2020	110.46	111.54	109.78	110.17
5281	NYSE	A	Thu, Nov 12, 2020	109.40	111.01	108.90	109.44
5280	NYSE	A	Wed, Nov 11, 2020	111.14	111.79	108.84	109.41
5279	NYSE	A	Tue, Nov 10, 2020	112.82	112.91	108.99	110.20
5278	NYSE	A	Mon, Nov 9, 2020	116.16	117.50	112.39	112.50
5277	NYSE	A	Fri, Nov 6, 2020	110.76	113.35	110.33	112.54
5276	NYSE	A	Thu, Nov 5, 2020	110.57	111.93	109.67	110.34
5275	NYSE	A	Wed, Nov 4, 2020	108.07	109.80	107.24	108.49
5274	NYSE	A	Tue, Nov 3, 2020	106.43	108.11	106.14	107.03
5273	NYSE	A	Mon, Nov 2, 2020	103.52	105.35	103.29	105.24
5272	NYSE	A	Fri, Oct 30, 2020	101.77	102.35	100.65	102.09
5271	NYSE	A	Thu, Oct 29, 2020	102.27	103.06	100.77	102.02
5270	NYSE	A	Wed, Oct 28, 2020	104.42	105.37	101.58	101.66
5269	NYSE	A	Tue, Oct 27, 2020	105.11	106.66	105.11	106.04
5268	NYSE	A	Mon, Oct 26, 2020	105.39	105.82	103.75	104.63
5267	NYSE	A	Fri, Oct 23, 2020	107.23	107.38	105.47	106.17
5266	NYSE	A	Thu, Oct 22, 2020	105.32	107.09	105.11	106.77
5265	NYSE	A	Wed, Oct 21, 2020	105.92	106.69	104.12	104.83
5264	NYSE	A	Tue, Oct 20, 2020	105.89	106.94	105.56	105.61
5263	NYSE	A	Mon, Oct 19, 2020	106.78	107.62	105.24	105.49
5262	NYSE	A	Fri, Oct 16, 2020	105.95	107.54	105.71	106.70
5261	NYSE	A	Thu, Oct 15, 2020	104.10	105.72	103.88	105.32
5260	NYSE	A	Wed, Oct 14, 2020	105.49	106.67	104.92	105.06
5259	NYSE	A	Tue, Oct 13, 2020	105.44	106.01	104.96	105.42
5258	NYSE	A	Mon, Oct 12, 2020	106.45	107.00	105.32	105.43
5257	NYSE	A	Fri, Oct 9, 2020	104.83	106.10	104.55	105.76
5256	NYSE	A	Thu, Oct 8, 2020	104.20	104.39	103.13	104.16
5255	NYSE	A	Wed, Oct 7, 2020	102.47	104.75	102.42	103.88
5254	NYSE	A	Tue, Oct 6, 2020	103.12	103.33	101.48	101.63
5253	NYSE	A	Mon, Oct 5, 2020	100.99	103.46	100.96	103.12
5252	NYSE	A	Fri, Oct 2, 2020	100.21	101.28	99.81	99.83
5251	NYSE	A	Thu, Oct 1, 2020	101.77	102.41	100.54	101.22
5250	NYSE	A	Wed, Sep 30, 2020	100.54	101.89	100.31	100.94
5249	NYSE	A	Tue, Sep 29, 2020	99.79	101.33	99.59	100.22
5248	NYSE	A	Mon, Sep 28, 2020	98.64	99.73	98.12	99.51
5247	NYSE	A	Fri, Sep 25, 2020	95.96	98.14	95.77	97.69
5246	NYSE	A	Thu, Sep 24, 2020	96.57	96.97	95.44	96.34
5245	NYSE	A	Wed, Sep 23, 2020	98.60	98.91	96.57	96.91
5244	NYSE	A	Tue, Sep 22, 2020	97.84	98.98	97.49	98.62
5243	NYSE	A	Mon, Sep 21, 2020	98.18	98.56	96.50	98.13
5242	NYSE	A	Fri, Sep 18, 2020	99.14	100.59	98.46	99.38
5241	NYSE	A	Thu, Sep 17, 2020	99.25	100.46	98.58	99.60
5240	NYSE	A	Wed, Sep 16, 2020	101.23	101.53	98.08	99.92
5239	NYSE	A	Tue, Sep 15, 2020	99.72	101.00	99.72	100.37
5238	NYSE	A	Mon, Sep 14, 2020	99.73	100.23	98.97	99.42
5237	NYSE	A	Fri, Sep 11, 2020	98.71	99.62	98.02	98.60
5236	NYSE	A	Thu, Sep 10, 2020	98.88	100.10	98.24	98.57
5235	NYSE	A	Wed, Sep 9, 2020	96.10	98.47	95.86	97.93
5234	NYSE	A	Tue, Sep 8, 2020	96.11	96.47	94.76	95.14
5233	NYSE	A	Fri, Sep 4, 2020	100.07	100.11	95.66	96.84
5232	NYSE	A	Thu, Sep 3, 2020	103.09	103.21	99.04	99.64
5231	NYSE	A	Wed, Sep 2, 2020	101.00	103.66	100.46	103.42
5230	NYSE	A	Tue, Sep 1, 2020	100.92	101.29	100.25	101.12
5229	NYSE	A	Mon, Aug 31, 2020	99.90	101.04	99.75	100.42
5228	NYSE	A	Fri, Aug 28, 2020	99.00	99.93	98.54	99.90
5227	NYSE	A	Thu, Aug 27, 2020	99.19	99.66	97.56	99.02
5226	NYSE	A	Wed, Aug 26, 2020	98.18	99.73	98.05	99.33
5225	NYSE	A	Tue, Aug 25, 2020	97.87	98.66	97.56	98.34
5224	NYSE	A	Mon, Aug 24, 2020	98.78	99.21	97.14	97.60
5223	NYSE	A	Fri, Aug 21, 2020	97.87	98.32	97.27	98.30
5222	NYSE	A	Thu, Aug 20, 2020	97.39	98.17	97.12	97.78
5221	NYSE	A	Wed, Aug 19, 2020	95.23	99.40	94.53	97.96
5220	NYSE	A	Tue, Aug 18, 2020	97.71	98.71	97.11	97.86
5219	NYSE	A	Mon, Aug 17, 2020	97.67	98.68	97.09	97.51
5218	NYSE	A	Fri, Aug 14, 2020	98.45	98.83	96.90	97.37
5217	NYSE	A	Thu, Aug 13, 2020	97.55	99.12	97.18	98.77
5216	NYSE	A	Wed, Aug 12, 2020	96.66	98.28	96.52	97.63
5215	NYSE	A	Tue, Aug 11, 2020	97.22	97.63	96.20	96.30
5214	NYSE	A	Mon, Aug 10, 2020	97.84	97.96	96.95	97.14
5213	NYSE	A	Fri, Aug 7, 2020	97.07	97.84	96.87	97.78
5212	NYSE	A	Thu, Aug 6, 2020	97.72	98.25	95.81	97.45
5211	NYSE	A	Wed, Aug 5, 2020	98.09	98.83	97.70	97.89
5210	NYSE	A	Tue, Aug 4, 2020	98.71	98.99	96.89	97.53
5209	NYSE	A	Mon, Aug 3, 2020	96.94	99.36	96.94	99.09
5208	NYSE	A	Fri, Jul 31, 2020	95.94	96.41	94.73	96.33
5207	NYSE	A	Thu, Jul 30, 2020	96.12	96.36	94.97	95.93
5206	NYSE	A	Wed, Jul 29, 2020	95.81	97.66	95.52	97.10
5205	NYSE	A	Tue, Jul 28, 2020	96.98	97.25	95.20	95.30
5204	NYSE	A	Mon, Jul 27, 2020	94.96	97.54	94.90	97.27
5203	NYSE	A	Fri, Jul 24, 2020	95.98	96.22	93.87	94.81
5202	NYSE	A	Thu, Jul 23, 2020	96.59	98.09	96.32	96.66
5201	NYSE	A	Wed, Jul 22, 2020	96.36	96.88	95.81	96.35
5200	NYSE	A	Tue, Jul 21, 2020	95.57	96.45	95.16	96.02
5199	NYSE	A	Mon, Jul 20, 2020	94.91	96.22	94.76	95.21
5198	NYSE	A	Fri, Jul 17, 2020	93.41	94.51	92.69	94.37
5197	NYSE	A	Thu, Jul 16, 2020	92.98	93.21	92.06	92.86
5196	NYSE	A	Wed, Jul 15, 2020	91.74	93.06	91.08	92.88
5195	NYSE	A	Tue, Jul 14, 2020	88.83	90.79	88.07	90.69
5194	NYSE	A	Mon, Jul 13, 2020	89.97	91.24	88.65	89.26
5193	NYSE	A	Fri, Jul 10, 2020	89.85	89.87	88.57	89.42
5192	NYSE	A	Thu, Jul 9, 2020	89.65	90.40	88.56	89.92
5191	NYSE	A	Wed, Jul 8, 2020	89.52	90.33	89.13	89.54
5190	NYSE	A	Tue, Jul 7, 2020	88.84	90.04	88.67	89.21
5189	NYSE	A	Mon, Jul 6, 2020	89.02	90.64	89.02	89.31
5188	NYSE	A	Thu, Jul 2, 2020	88.83	89.49	88.55	88.68
5187	NYSE	A	Wed, Jul 1, 2020	88.89	88.89	87.30	88.11
5186	NYSE	A	Tue, Jun 30, 2020	87.33	88.88	87.24	88.37
5185	NYSE	A	Mon, Jun 29, 2020	86.56	87.36	86.11	87.29
5184	NYSE	A	Fri, Jun 26, 2020	87.23	87.56	85.52	85.72
5183	NYSE	A	Thu, Jun 25, 2020	86.43	87.35	84.80	87.26
5182	NYSE	A	Wed, Jun 24, 2020	89.08	89.08	86.32	86.56
5181	NYSE	A	Tue, Jun 23, 2020	89.19	89.70	88.66	89.28
5180	NYSE	A	Mon, Jun 22, 2020	88.64	89.07	87.77	88.53
5179	NYSE	A	Fri, Jun 19, 2020	89.41	89.79	87.76	88.73
5178	NYSE	A	Thu, Jun 18, 2020	87.43	88.50	87.26	88.21
5177	NYSE	A	Wed, Jun 17, 2020	87.85	88.75	87.46	87.92
5176	NYSE	A	Tue, Jun 16, 2020	88.88	89.24	86.51	87.44
5175	NYSE	A	Mon, Jun 15, 2020	84.40	87.28	83.71	86.96
5174	NYSE	A	Fri, Jun 12, 2020	86.83	87.30	83.99	86.11
5173	NYSE	A	Thu, Jun 11, 2020	88.63	88.63	85.02	85.03
5172	NYSE	A	Wed, Jun 10, 2020	90.32	90.58	89.46	89.81
5171	NYSE	A	Tue, Jun 9, 2020	90.09	90.51	89.32	89.77
5170	NYSE	A	Mon, Jun 8, 2020	89.31	90.59	89.06	90.29
5169	NYSE	A	Fri, Jun 5, 2020	92.13	93.04	90.09	90.38
5168	NYSE	A	Thu, Jun 4, 2020	89.82	91.74	89.82	91.14
5167	NYSE	A	Wed, Jun 3, 2020	90.65	91.14	90.26	90.49
5166	NYSE	A	Tue, Jun 2, 2020	90.00	90.63	89.11	90.29
5165	NYSE	A	Mon, Jun 1, 2020	88.04	89.98	87.94	89.91
5164	NYSE	A	Fri, May 29, 2020	87.17	88.49	86.47	88.14
5163	NYSE	A	Thu, May 28, 2020	86.87	87.85	86.06	86.69
5162	NYSE	A	Wed, May 27, 2020	86.30	86.48	84.37	86.18
5161	NYSE	A	Tue, May 26, 2020	86.23	86.79	85.64	86.13
5160	NYSE	A	Fri, May 22, 2020	85.00	87.67	84.20	84.98
5159	NYSE	A	Thu, May 21, 2020	81.72	82.19	80.46	80.75
5158	NYSE	A	Wed, May 20, 2020	82.98	82.98	81.48	81.71
5157	NYSE	A	Tue, May 19, 2020	83.23	83.54	81.89	81.97
5156	NYSE	A	Mon, May 18, 2020	83.24	84.39	82.29	83.66
5155	NYSE	A	Fri, May 15, 2020	81.51	82.83	81.22	81.59
5154	NYSE	A	Thu, May 14, 2020	79.29	81.66	78.72	81.64
5153	NYSE	A	Wed, May 13, 2020	80.38	81.93	79.03	80.16
5152	NYSE	A	Tue, May 12, 2020	81.58	82.30	79.78	79.85
5151	NYSE	A	Mon, May 11, 2020	79.60	81.99	79.50	81.27
5150	NYSE	A	Fri, May 8, 2020	79.67	80.33	79.19	79.71
5149	NYSE	A	Thu, May 7, 2020	78.77	79.33	77.54	78.50
5148	NYSE	A	Wed, May 6, 2020	76.69	78.83	76.65	77.87
5147	NYSE	A	Tue, May 5, 2020	74.91	77.58	74.83	76.37
5146	NYSE	A	Mon, May 4, 2020	74.28	74.62	73.42	74.56
5145	NYSE	A	Fri, May 1, 2020	75.55	76.10	73.57	74.21
5144	NYSE	A	Thu, Apr 30, 2020	77.96	78.44	75.99	76.66
5143	NYSE	A	Wed, Apr 29, 2020	76.30	79.38	76.14	78.72
5142	NYSE	A	Tue, Apr 28, 2020	77.00	77.00	75.34	75.45
5141	NYSE	A	Mon, Apr 27, 2020	76.35	76.62	75.84	76.25
5140	NYSE	A	Fri, Apr 24, 2020	75.62	75.91	74.02	75.75
5139	NYSE	A	Thu, Apr 23, 2020	76.60	77.49	75.05	75.09
5138	NYSE	A	Wed, Apr 22, 2020	74.75	75.58	73.78	75.17
5137	NYSE	A	Tue, Apr 21, 2020	75.76	75.80	73.71	73.75
5136	NYSE	A	Mon, Apr 20, 2020	79.05	79.05	76.98	77.37
5135	NYSE	A	Fri, Apr 17, 2020	80.09	80.35	78.31	79.55
5134	NYSE	A	Thu, Apr 16, 2020	78.06	78.92	76.47	78.75
5133	NYSE	A	Wed, Apr 15, 2020	77.44	78.39	77.00	77.05
5132	NYSE	A	Tue, Apr 14, 2020	77.30	79.20	77.24	78.83
5131	NYSE	A	Mon, Apr 13, 2020	77.44	77.99	75.02	76.21
5130	NYSE	A	Thu, Apr 9, 2020	76.43	78.72	76.23	78.33
5129	NYSE	A	Wed, Apr 8, 2020	74.17	77.17	72.75	76.69
5128	NYSE	A	Tue, Apr 7, 2020	76.61	77.56	74.02	74.03
5127	NYSE	A	Mon, Apr 6, 2020	72.97	74.99	72.25	74.36
5126	NYSE	A	Fri, Apr 3, 2020	71.71	72.33	69.66	70.42
5125	NYSE	A	Thu, Apr 2, 2020	68.27	72.45	68.14	72.29
5124	NYSE	A	Wed, Apr 1, 2020	69.47	70.23	68.15	68.92
5123	NYSE	A	Tue, Mar 31, 2020	72.34	72.80	70.50	71.62
5122	NYSE	A	Mon, Mar 30, 2020	71.06	73.18	71.06	72.67
5121	NYSE	A	Fri, Mar 27, 2020	71.55	73.21	70.28	70.73
5120	NYSE	A	Thu, Mar 26, 2020	70.00	74.45	69.65	73.72
5119	NYSE	A	Wed, Mar 25, 2020	67.12	71.79	65.11	69.00
5118	NYSE	A	Tue, Mar 24, 2020	65.53	68.18	64.60	67.00
5117	NYSE	A	Mon, Mar 23, 2020	66.80	67.56	62.09	63.37
5116	NYSE	A	Fri, Mar 20, 2020	65.99	71.00	64.96	66.46
5115	NYSE	A	Thu, Mar 19, 2020	68.54	68.59	64.17	65.76
5114	NYSE	A	Wed, Mar 18, 2020	65.19	69.88	65.18	68.87
5113	NYSE	A	Tue, Mar 17, 2020	66.02	70.53	63.94	70.44
5112	NYSE	A	Mon, Mar 16, 2020	63.41	66.62	61.13	64.13
5111	NYSE	A	Fri, Mar 13, 2020	66.53	69.51	63.75	69.20
5110	NYSE	A	Thu, Mar 12, 2020	64.00	67.14	62.16	63.42
5109	NYSE	A	Wed, Mar 11, 2020	70.76	71.73	67.57	68.84
5108	NYSE	A	Tue, Mar 10, 2020	73.05	73.62	69.66	72.91
5107	NYSE	A	Mon, Mar 9, 2020	72.59	74.19	70.17	70.75
5106	NYSE	A	Fri, Mar 6, 2020	77.95	78.90	76.50	78.56
5105	NYSE	A	Thu, Mar 5, 2020	82.14	83.25	79.70	80.46
5104	NYSE	A	Wed, Mar 4, 2020	81.77	84.43	80.72	84.35
5103	NYSE	A	Tue, Mar 3, 2020	81.89	85.00	79.28	80.32
5102	NYSE	A	Mon, Mar 2, 2020	77.31	82.00	77.24	81.97
5101	NYSE	A	Fri, Feb 28, 2020	74.97	77.07	74.17	77.07
5100	NYSE	A	Thu, Feb 27, 2020	76.68	80.30	76.37	77.43
5099	NYSE	A	Wed, Feb 26, 2020	78.66	80.27	78.09	78.11
5098	NYSE	A	Tue, Feb 25, 2020	80.70	80.88	77.69	77.95
5097	NYSE	A	Mon, Feb 24, 2020	82.22	82.59	80.02	80.50
5096	NYSE	A	Fri, Feb 21, 2020	83.90	85.09	83.40	85.07
5095	NYSE	A	Thu, Feb 20, 2020	84.90	84.99	83.36	84.34
5094	NYSE	A	Wed, Feb 19, 2020	84.70	85.84	83.45	85.35
5093	NYSE	A	Tue, Feb 18, 2020	85.66	86.08	84.53	84.79
5092	NYSE	A	Fri, Feb 14, 2020	85.72	85.86	85.12	85.82
5091	NYSE	A	Thu, Feb 13, 2020	85.10	85.68	84.66	85.47
5090	NYSE	A	Wed, Feb 12, 2020	85.40	86.06	85.29	85.43
5089	NYSE	A	Tue, Feb 11, 2020	85.03	85.67	84.84	85.09
5088	NYSE	A	Mon, Feb 10, 2020	83.04	84.64	82.93	84.43
5087	NYSE	A	Fri, Feb 7, 2020	84.61	84.79	82.92	83.17
5086	NYSE	A	Thu, Feb 6, 2020	85.31	85.39	84.58	84.82
5085	NYSE	A	Wed, Feb 5, 2020	84.53	85.50	84.39	84.93
5084	NYSE	A	Tue, Feb 4, 2020	82.85	83.90	82.78	83.52
5083	NYSE	A	Mon, Feb 3, 2020	83.29	83.69	82.11	82.15
5082	NYSE	A	Fri, Jan 31, 2020	84.03	84.34	82.34	82.56
5081	NYSE	A	Thu, Jan 30, 2020	84.90	85.03	83.60	84.38
5080	NYSE	A	Wed, Jan 29, 2020	87.55	88.36	87.15	87.24
5079	NYSE	A	Tue, Jan 28, 2020	86.85	87.48	86.19	87.18
5078	NYSE	A	Mon, Jan 27, 2020	86.54	87.17	86.21	86.56
5077	NYSE	A	Fri, Jan 24, 2020	89.45	89.46	87.58	88.26
5076	NYSE	A	Thu, Jan 23, 2020	89.62	89.98	88.66	89.07
5075	NYSE	A	Wed, Jan 22, 2020	89.94	90.64	89.84	90.13
5074	NYSE	A	Tue, Jan 21, 2020	89.80	90.15	89.46	89.61
5073	NYSE	A	Fri, Jan 17, 2020	89.97	90.28	89.21	90.12
5072	NYSE	A	Thu, Jan 16, 2020	89.12	89.49	88.86	89.46
5071	NYSE	A	Wed, Jan 15, 2020	87.63	89.11	87.55	88.62
5070	NYSE	A	Tue, Jan 14, 2020	87.27	88.21	86.70	87.99
5069	NYSE	A	Mon, Jan 13, 2020	87.81	88.32	86.74	87.46
5068	NYSE	A	Fri, Jan 10, 2020	87.72	88.24	87.32	87.59
5067	NYSE	A	Thu, Jan 9, 2020	86.46	87.70	86.17	87.27
5066	NYSE	A	Wed, Jan 8, 2020	85.96	86.47	85.20	85.92
5065	NYSE	A	Tue, Jan 7, 2020	83.96	85.26	83.94	85.08
5064	NYSE	A	Mon, Jan 6, 2020	84.00	84.82	83.60	84.82
5063	NYSE	A	Fri, Jan 3, 2020	84.67	85.33	84.50	84.57
5062	NYSE	A	Thu, Jan 2, 2020	85.90	86.35	85.20	85.95
5061	NYSE	A	Tue, Dec 31, 2019	84.84	85.34	84.67	85.31
5060	NYSE	A	Mon, Dec 30, 2019	85.34	85.40	84.64	84.90
5059	NYSE	A	Fri, Dec 27, 2019	85.68	85.68	85.11	85.42
5058	NYSE	A	Thu, Dec 26, 2019	85.31	85.64	85.09	85.45
5057	NYSE	A	Tue, Dec 24, 2019	85.45	85.45	84.98	85.30
5056	NYSE	A	Mon, Dec 23, 2019	85.42	85.44	84.76	85.26
5055	NYSE	A	Fri, Dec 20, 2019	84.94	85.31	84.32	85.19
5054	NYSE	A	Thu, Dec 19, 2019	83.95	84.67	83.56	84.51
5053	NYSE	A	Wed, Dec 18, 2019	83.75	84.05	83.36	83.43
5052	NYSE	A	Tue, Dec 17, 2019	84.76	84.86	83.78	83.95
5051	NYSE	A	Mon, Dec 16, 2019	84.47	84.97	84.00	84.45
5050	NYSE	A	Fri, Dec 13, 2019	84.67	84.74	83.59	83.71
5049	NYSE	A	Thu, Dec 12, 2019	83.49	84.98	83.17	84.81
5048	NYSE	A	Wed, Dec 11, 2019	82.93	83.47	82.57	83.42
5047	NYSE	A	Tue, Dec 10, 2019	82.90	83.80	82.70	82.93
5046	NYSE	A	Mon, Dec 9, 2019	82.34	82.47	81.55	81.62
5045	NYSE	A	Fri, Dec 6, 2019	82.24	82.42	81.82	82.21
5044	NYSE	A	Thu, Dec 5, 2019	80.89	81.74	80.50	81.53
5043	NYSE	A	Wed, Dec 4, 2019	80.30	81.00	80.18	80.93
5042	NYSE	A	Tue, Dec 3, 2019	79.52	80.11	79.17	80.10
5041	NYSE	A	Mon, Dec 2, 2019	80.78	80.99	80.02	80.35
5040	NYSE	A	Fri, Nov 29, 2019	80.96	81.24	80.47	80.77
5039	NYSE	A	Wed, Nov 27, 2019	81.08	81.34	80.69	81.08
5038	NYSE	A	Tue, Nov 26, 2019	78.57	81.03	77.96	80.95
5037	NYSE	A	Mon, Nov 25, 2019	79.45	80.46	79.30	80.26
5036	NYSE	A	Fri, Nov 22, 2019	78.61	79.19	78.23	79.12
5035	NYSE	A	Thu, Nov 21, 2019	78.97	78.97	77.31	78.30
5034	NYSE	A	Wed, Nov 20, 2019	79.16	79.36	78.21	78.52
5033	NYSE	A	Tue, Nov 19, 2019	78.17	79.49	77.84	79.29
5032	NYSE	A	Mon, Nov 18, 2019	78.14	78.50	77.50	77.94
5031	NYSE	A	Fri, Nov 15, 2019	76.93	78.31	76.61	78.26
5030	NYSE	A	Thu, Nov 14, 2019	77.21	77.45	76.48	76.76
5029	NYSE	A	Wed, Nov 13, 2019	76.82	77.50	76.56	77.16
5028	NYSE	A	Tue, Nov 12, 2019	77.00	77.55	76.72	77.05
5027	NYSE	A	Mon, Nov 11, 2019	76.25	76.85	76.13	76.85
5026	NYSE	A	Fri, Nov 8, 2019	75.90	76.65	75.65	76.64
5025	NYSE	A	Thu, Nov 7, 2019	76.34	76.38	75.68	75.91
5024	NYSE	A	Wed, Nov 6, 2019	75.70	75.94	74.94	75.79
5023	NYSE	A	Tue, Nov 5, 2019	76.82	76.91	75.47	75.55
5022	NYSE	A	Mon, Nov 4, 2019	77.68	77.85	76.73	76.74
5021	NYSE	A	Fri, Nov 1, 2019	76.51	77.35	76.32	76.97
5020	NYSE	A	Thu, Oct 31, 2019	76.00	76.12	75.10	75.75
5019	NYSE	A	Wed, Oct 30, 2019	76.04	76.15	75.24	76.12
5018	NYSE	A	Tue, Oct 29, 2019	75.05	76.68	74.94	76.17
5017	NYSE	A	Mon, Oct 28, 2019	75.69	76.56	75.69	76.15
5016	NYSE	A	Fri, Oct 25, 2019	74.70	75.97	74.13	75.39
5015	NYSE	A	Thu, Oct 24, 2019	75.03	75.11	74.46	75.00
5014	NYSE	A	Wed, Oct 23, 2019	75.02	75.89	74.68	74.98
5013	NYSE	A	Tue, Oct 22, 2019	75.68	76.33	74.64	74.69
5012	NYSE	A	Mon, Oct 21, 2019	74.88	75.51	74.69	75.48
5011	NYSE	A	Fri, Oct 18, 2019	74.00	74.82	73.77	74.57
5010	NYSE	A	Thu, Oct 17, 2019	75.69	76.25	74.90	74.92
5009	NYSE	A	Wed, Oct 16, 2019	75.30	75.88	74.96	75.27
5008	NYSE	A	Tue, Oct 15, 2019	75.80	76.36	75.68	75.75
5007	NYSE	A	Mon, Oct 14, 2019	75.18	75.80	74.99	75.18
5006	NYSE	A	Fri, Oct 11, 2019	75.55	76.21	75.24	75.30
5005	NYSE	A	Thu, Oct 10, 2019	73.43	74.43	73.43	74.00
5004	NYSE	A	Wed, Oct 9, 2019	73.05	73.84	72.64	73.47
5003	NYSE	A	Tue, Oct 8, 2019	73.97	73.97	71.73	72.49
5002	NYSE	A	Mon, Oct 7, 2019	75.35	75.69	74.64	75.10
5001	NYSE	A	Fri, Oct 4, 2019	74.08	75.91	74.06	75.88
5000	NYSE	A	Thu, Oct 3, 2019	73.38	73.88	72.47	73.87
4999	NYSE	A	Wed, Oct 2, 2019	74.32	74.54	72.90	73.35
4998	NYSE	A	Tue, Oct 1, 2019	76.50	76.89	74.59	74.84
4997	NYSE	A	Mon, Sep 30, 2019	76.37	77.11	76.34	76.63
4996	NYSE	A	Fri, Sep 27, 2019	77.02	77.31	75.92	76.23
4995	NYSE	A	Thu, Sep 26, 2019	76.45	76.96	76.09	76.52
4994	NYSE	A	Wed, Sep 25, 2019	76.05	76.56	75.16	76.33
4993	NYSE	A	Tue, Sep 24, 2019	78.29	78.39	75.64	75.97
4992	NYSE	A	Mon, Sep 23, 2019	77.48	78.39	77.27	78.06
4991	NYSE	A	Fri, Sep 20, 2019	78.22	78.74	77.91	77.97
4990	NYSE	A	Thu, Sep 19, 2019	77.58	78.15	77.32	78.07
4989	NYSE	A	Wed, Sep 18, 2019	76.36	77.57	75.75	77.57
4988	NYSE	A	Tue, Sep 17, 2019	76.95	76.97	76.28	76.40
4987	NYSE	A	Mon, Sep 16, 2019	77.32	77.43	76.46	77.15
4986	NYSE	A	Fri, Sep 13, 2019	77.59	78.05	77.18	77.90
4985	NYSE	A	Thu, Sep 12, 2019	77.01	78.09	76.71	77.57
4984	NYSE	A	Wed, Sep 11, 2019	75.07	77.01	75.07	76.99
4983	NYSE	A	Tue, Sep 10, 2019	73.50	75.03	73.29	74.77
4982	NYSE	A	Mon, Sep 9, 2019	74.39	74.59	73.67	74.18
4981	NYSE	A	Fri, Sep 6, 2019	73.69	74.37	73.69	74.28
4980	NYSE	A	Thu, Sep 5, 2019	71.64	73.71	71.64	73.52
4979	NYSE	A	Wed, Sep 4, 2019	70.94	71.22	69.96	70.86
4978	NYSE	A	Tue, Sep 3, 2019	70.70	71.04	69.48	70.41
4977	NYSE	A	Fri, Aug 30, 2019	71.45	72.45	70.82	71.11
4976	NYSE	A	Thu, Aug 29, 2019	70.81	71.29	70.48	70.70
4975	NYSE	A	Wed, Aug 28, 2019	69.26	70.26	68.81	69.94
4974	NYSE	A	Tue, Aug 27, 2019	70.05	70.33	69.12	69.48
4973	NYSE	A	Mon, Aug 26, 2019	70.11	70.64	68.79	69.64
4972	NYSE	A	Fri, Aug 23, 2019	71.50	71.67	69.25	69.55
4971	NYSE	A	Thu, Aug 22, 2019	72.45	72.77	71.25	71.74
4970	NYSE	A	Wed, Aug 21, 2019	71.96	72.33	71.20	72.20
4969	NYSE	A	Tue, Aug 20, 2019	71.42	72.26	71.10	71.12
4968	NYSE	A	Mon, Aug 19, 2019	71.93	72.28	71.50	71.75
4967	NYSE	A	Fri, Aug 16, 2019	69.90	71.18	68.96	71.08
4966	NYSE	A	Thu, Aug 15, 2019	71.94	72.65	69.42	69.59
4965	NYSE	A	Wed, Aug 14, 2019	66.58	67.02	65.35	65.59
4964	NYSE	A	Tue, Aug 13, 2019	66.91	68.78	66.50	67.64
4963	NYSE	A	Mon, Aug 12, 2019	68.22	68.38	66.50	66.63
4962	NYSE	A	Fri, Aug 9, 2019	68.94	68.94	67.82	68.64
4961	NYSE	A	Thu, Aug 8, 2019	68.43	69.51	68.10	69.49
4960	NYSE	A	Wed, Aug 7, 2019	66.87	68.27	66.48	67.97
4959	NYSE	A	Tue, Aug 6, 2019	66.41	67.68	66.04	67.66
4958	NYSE	A	Mon, Aug 5, 2019	66.84	67.17	65.66	65.86
4957	NYSE	A	Fri, Aug 2, 2019	69.12	69.13	67.56	68.08
4956	NYSE	A	Thu, Aug 1, 2019	69.63	70.68	68.39	69.21
4955	NYSE	A	Wed, Jul 31, 2019	70.19	70.66	68.92	69.41
4954	NYSE	A	Tue, Jul 30, 2019	69.25	70.18	68.10	70.15
4953	NYSE	A	Mon, Jul 29, 2019	69.50	70.50	69.38	70.37
4952	NYSE	A	Fri, Jul 26, 2019	70.13	70.19	69.35	69.50
4951	NYSE	A	Thu, Jul 25, 2019	69.75	70.01	69.55	69.85
4950	NYSE	A	Wed, Jul 24, 2019	69.25	69.58	68.62	69.58
4949	NYSE	A	Tue, Jul 23, 2019	69.40	70.17	69.16	69.89
4948	NYSE	A	Mon, Jul 22, 2019	68.91	69.47	68.46	69.09
4947	NYSE	A	Fri, Jul 19, 2019	70.58	70.58	68.60	68.70
4946	NYSE	A	Thu, Jul 18, 2019	70.01	70.61	69.66	70.13
4945	NYSE	A	Wed, Jul 17, 2019	70.31	70.56	69.59	69.59
4944	NYSE	A	Tue, Jul 16, 2019	70.00	70.36	69.33	69.95
4943	NYSE	A	Mon, Jul 15, 2019	71.02	71.02	69.49	70.55
4942	NYSE	A	Fri, Jul 12, 2019	71.28	72.27	70.83	71.65
4941	NYSE	A	Thu, Jul 11, 2019	73.77	73.78	71.48	71.74
4940	NYSE	A	Wed, Jul 10, 2019	73.58	73.94	73.13	73.37
4939	NYSE	A	Tue, Jul 9, 2019	73.49	74.08	73.11	73.45
4938	NYSE	A	Mon, Jul 8, 2019	75.53	75.99	73.50	73.84
4937	NYSE	A	Fri, Jul 5, 2019	76.34	76.47	75.30	75.75
4936	NYSE	A	Wed, Jul 3, 2019	75.86	76.93	75.70	76.80
4935	NYSE	A	Tue, Jul 2, 2019	75.85	76.18	75.25	75.61
4934	NYSE	A	Mon, Jul 1, 2019	75.60	75.89	74.92	75.78
4933	NYSE	A	Fri, Jun 28, 2019	73.26	74.70	73.10	74.67
4932	NYSE	A	Thu, Jun 27, 2019	72.55	73.28	72.20	73.19
4931	NYSE	A	Wed, Jun 26, 2019	72.64	73.18	72.04	72.14
4930	NYSE	A	Tue, Jun 25, 2019	73.19	73.63	72.41	72.51
4929	NYSE	A	Mon, Jun 24, 2019	73.33	73.68	72.26	73.14
4928	NYSE	A	Fri, Jun 21, 2019	73.14	73.54	72.55	73.34
4927	NYSE	A	Thu, Jun 20, 2019	73.22	73.42	72.37	73.32
4926	NYSE	A	Wed, Jun 19, 2019	71.89	72.73	71.89	72.65
4925	NYSE	A	Tue, Jun 18, 2019	70.80	72.22	70.57	71.91
4924	NYSE	A	Mon, Jun 17, 2019	70.25	70.60	69.89	70.29
4923	NYSE	A	Fri, Jun 14, 2019	70.31	70.45	69.74	69.97
4922	NYSE	A	Thu, Jun 13, 2019	70.56	70.71	69.89	70.30
4921	NYSE	A	Wed, Jun 12, 2019	70.08	70.29	68.93	70.29
4920	NYSE	A	Tue, Jun 11, 2019	72.25	72.60	69.81	70.09
4919	NYSE	A	Mon, Jun 10, 2019	69.68	70.55	69.36	70.29
4918	NYSE	A	Fri, Jun 7, 2019	69.70	70.22	69.33	69.52
4917	NYSE	A	Thu, Jun 6, 2019	68.52	69.68	68.52	69.16
4916	NYSE	A	Wed, Jun 5, 2019	68.61	69.01	67.89	68.35
4915	NYSE	A	Tue, Jun 4, 2019	67.66	68.00	66.41	67.95
4914	NYSE	A	Mon, Jun 3, 2019	67.04	68.10	66.82	66.99
4913	NYSE	A	Fri, May 31, 2019	66.24	67.56	66.07	67.05
4912	NYSE	A	Thu, May 30, 2019	67.59	67.90	66.73	66.89
4911	NYSE	A	Wed, May 29, 2019	66.59	67.99	66.59	67.30
4910	NYSE	A	Tue, May 28, 2019	68.43	68.86	66.96	67.08
4909	NYSE	A	Fri, May 24, 2019	68.14	69.89	68.09	68.36
4908	NYSE	A	Thu, May 23, 2019	67.18	67.85	66.03	67.70
4907	NYSE	A	Wed, May 22, 2019	68.17	68.64	67.51	67.97
4906	NYSE	A	Tue, May 21, 2019	69.37	70.44	68.25	68.32
4905	NYSE	A	Mon, May 20, 2019	68.66	69.97	68.64	68.93
4904	NYSE	A	Fri, May 17, 2019	68.44	69.87	68.19	69.11
4903	NYSE	A	Thu, May 16, 2019	67.60	69.42	67.60	69.30
4902	NYSE	A	Wed, May 15, 2019	67.36	69.90	66.24	67.64
4901	NYSE	A	Tue, May 14, 2019	74.43	76.67	74.30	76.01
4900	NYSE	A	Mon, May 13, 2019	75.75	75.91	73.23	73.84
4899	NYSE	A	Fri, May 10, 2019	76.64	77.14	74.09	77.10
4898	NYSE	A	Thu, May 9, 2019	75.67	77.06	74.85	77.00
4897	NYSE	A	Wed, May 8, 2019	76.78	77.30	76.13	76.61
4896	NYSE	A	Tue, May 7, 2019	78.59	78.77	76.03	76.67
4895	NYSE	A	Mon, May 6, 2019	77.62	79.41	77.21	79.35
4894	NYSE	A	Fri, May 3, 2019	78.58	79.56	78.58	79.29
4893	NYSE	A	Thu, May 2, 2019	77.41	78.34	77.15	78.20
4892	NYSE	A	Wed, May 1, 2019	78.49	78.92	77.28	77.47
4891	NYSE	A	Tue, Apr 30, 2019	77.44	78.59	77.38	78.50
4890	NYSE	A	Mon, Apr 29, 2019	77.47	78.44	77.32	77.33
4889	NYSE	A	Fri, Apr 26, 2019	76.98	77.46	76.30	77.42
4888	NYSE	A	Thu, Apr 25, 2019	75.26	77.04	74.94	76.72
4887	NYSE	A	Wed, Apr 24, 2019	75.84	76.63	75.43	75.79
4886	NYSE	A	Tue, Apr 23, 2019	74.28	76.80	73.76	75.56
4885	NYSE	A	Mon, Apr 22, 2019	75.93	76.72	75.13	75.57
4884	NYSE	A	Thu, Apr 18, 2019	75.73	76.54	75.31	76.17
4883	NYSE	A	Wed, Apr 17, 2019	78.15	78.32	74.46	75.43
4882	NYSE	A	Tue, Apr 16, 2019	80.82	80.96	77.19	77.55
4881	NYSE	A	Mon, Apr 15, 2019	81.00	81.13	79.91	80.40
4880	NYSE	A	Fri, Apr 12, 2019	81.43	82.06	80.90	80.98
4879	NYSE	A	Thu, Apr 11, 2019	81.88	81.92	80.89	81.08
4878	NYSE	A	Wed, Apr 10, 2019	81.45	82.24	81.45	81.68
4877	NYSE	A	Tue, Apr 9, 2019	81.56	81.72	81.27	81.42
4876	NYSE	A	Mon, Apr 8, 2019	81.57	81.71	80.59	81.69
4875	NYSE	A	Fri, Apr 5, 2019	81.19	81.92	81.05	81.47
4874	NYSE	A	Thu, Apr 4, 2019	81.84	82.05	80.44	80.83
4873	NYSE	A	Wed, Apr 3, 2019	81.54	82.02	81.46	81.94
4872	NYSE	A	Tue, Apr 2, 2019	81.71	81.76	81.03	81.14
4871	NYSE	A	Mon, Apr 1, 2019	80.96	81.77	80.96	81.56
4870	NYSE	A	Fri, Mar 29, 2019	80.16	80.67	79.95	80.38
4869	NYSE	A	Thu, Mar 28, 2019	79.39	79.79	78.71	79.70
4868	NYSE	A	Wed, Mar 27, 2019	80.50	80.77	78.89	79.00
4867	NYSE	A	Tue, Mar 26, 2019	80.39	81.04	80.13	80.65
4866	NYSE	A	Mon, Mar 25, 2019	79.09	79.86	78.66	79.52
4865	NYSE	A	Fri, Mar 22, 2019	81.54	81.68	78.97	78.99
4864	NYSE	A	Thu, Mar 21, 2019	80.55	82.27	80.55	82.00
4863	NYSE	A	Wed, Mar 20, 2019	81.28	81.45	80.25	80.92
4862	NYSE	A	Tue, Mar 19, 2019	81.27	81.77	81.03	81.20
4861	NYSE	A	Mon, Mar 18, 2019	81.10	81.29	80.49	80.97
4860	NYSE	A	Fri, Mar 15, 2019	80.86	81.43	80.83	81.10
4859	NYSE	A	Thu, Mar 14, 2019	80.06	80.67	80.06	80.61
4858	NYSE	A	Wed, Mar 13, 2019	80.22	80.74	80.02	80.13
4857	NYSE	A	Tue, Mar 12, 2019	79.58	80.13	79.16	79.93
4856	NYSE	A	Mon, Mar 11, 2019	78.28	79.47	78.26	79.30
4855	NYSE	A	Fri, Mar 8, 2019	78.18	78.24	77.40	77.98
4854	NYSE	A	Thu, Mar 7, 2019	78.69	79.10	78.01	78.73
4853	NYSE	A	Wed, Mar 6, 2019	79.82	79.98	78.73	78.75
4852	NYSE	A	Tue, Mar 5, 2019	80.02	80.03	79.36	79.74
4851	NYSE	A	Mon, Mar 4, 2019	81.50	81.76	79.53	80.13
4850	NYSE	A	Fri, Mar 1, 2019	80.00	81.45	80.00	81.24
4849	NYSE	A	Thu, Feb 28, 2019	79.18	79.75	78.89	79.44
4848	NYSE	A	Wed, Feb 27, 2019	78.25	79.55	78.25	79.42
4847	NYSE	A	Tue, Feb 26, 2019	79.21	79.27	78.42	78.55
4846	NYSE	A	Mon, Feb 25, 2019	78.90	79.84	78.85	79.34
4845	NYSE	A	Fri, Feb 22, 2019	78.16	78.46	77.83	78.42
4844	NYSE	A	Thu, Feb 21, 2019	77.67	78.58	76.50	77.89
4843	NYSE	A	Wed, Feb 20, 2019	77.53	78.80	77.33	78.56
4842	NYSE	A	Tue, Feb 19, 2019	78.00	78.32	77.41	77.52
4841	NYSE	A	Fri, Feb 15, 2019	77.63	78.31	77.47	78.30
4840	NYSE	A	Thu, Feb 14, 2019	77.00	77.28	76.52	77.02
4839	NYSE	A	Wed, Feb 13, 2019	77.37	77.49	76.74	77.25
4838	NYSE	A	Tue, Feb 12, 2019	76.80	77.25	76.43	77.07
4837	NYSE	A	Mon, Feb 11, 2019	76.00	76.39	75.75	76.08
4836	NYSE	A	Fri, Feb 8, 2019	75.07	75.81	74.76	75.80
4835	NYSE	A	Thu, Feb 7, 2019	75.72	76.12	74.87	75.33
4834	NYSE	A	Wed, Feb 6, 2019	76.11	76.69	76.00	76.30
4833	NYSE	A	Tue, Feb 5, 2019	75.80	76.51	75.79	76.31
4832	NYSE	A	Mon, Feb 4, 2019	76.18	76.23	75.32	76.03
4831	NYSE	A	Fri, Feb 1, 2019	76.16	76.59	75.62	76.04
4830	NYSE	A	Thu, Jan 31, 2019	75.21	76.31	74.67	76.05
4829	NYSE	A	Wed, Jan 30, 2019	73.74	75.59	73.48	75.44
4828	NYSE	A	Tue, Jan 29, 2019	73.70	74.06	73.20	73.56
4827	NYSE	A	Mon, Jan 28, 2019	72.76	73.28	72.41	73.27
4826	NYSE	A	Fri, Jan 25, 2019	72.79	73.73	72.56	73.65
4825	NYSE	A	Thu, Jan 24, 2019	71.46	72.20	71.39	72.18
4824	NYSE	A	Wed, Jan 23, 2019	71.95	72.85	70.74	71.65
4823	NYSE	A	Tue, Jan 22, 2019	71.44	71.48	70.47	71.32
4822	NYSE	A	Fri, Jan 18, 2019	71.29	72.31	70.85	71.93
4821	NYSE	A	Thu, Jan 17, 2019	69.76	71.24	69.76	70.82
4820	NYSE	A	Wed, Jan 16, 2019	70.82	71.13	69.98	70.03
4819	NYSE	A	Tue, Jan 15, 2019	69.95	70.75	69.62	70.60
4818	NYSE	A	Mon, Jan 14, 2019	69.72	70.29	69.67	69.75
4817	NYSE	A	Fri, Jan 11, 2019	69.29	70.41	68.94	70.38
4816	NYSE	A	Thu, Jan 10, 2019	69.05	69.95	68.60	69.90
4815	NYSE	A	Wed, Jan 9, 2019	68.20	69.66	68.00	69.25
4814	NYSE	A	Tue, Jan 8, 2019	67.59	68.21	66.70	67.83
4813	NYSE	A	Mon, Jan 7, 2019	65.64	67.43	65.61	66.85
4812	NYSE	A	Fri, Jan 4, 2019	64.09	65.95	64.09	65.46
4811	NYSE	A	Thu, Jan 3, 2019	65.53	65.78	62.00	63.27
4810	NYSE	A	Wed, Jan 2, 2019	66.50	66.57	65.30	65.69
4809	NYSE	A	Mon, Dec 31, 2018	66.34	67.48	66.34	67.46
4808	NYSE	A	Fri, Dec 28, 2018	66.98	67.12	65.71	65.96
4807	NYSE	A	Thu, Dec 27, 2018	64.50	66.50	64.00	66.32
4806	NYSE	A	Wed, Dec 26, 2018	62.93	65.58	62.76	65.54
4805	NYSE	A	Mon, Dec 24, 2018	62.93	63.63	62.22	62.67
4804	NYSE	A	Fri, Dec 21, 2018	65.22	66.23	63.22	63.29
4803	NYSE	A	Thu, Dec 20, 2018	66.33	66.46	64.59	65.19
4802	NYSE	A	Wed, Dec 19, 2018	68.27	69.09	65.81	66.83
4801	NYSE	A	Tue, Dec 18, 2018	68.45	69.03	67.39	67.99
4800	NYSE	A	Mon, Dec 17, 2018	69.11	69.63	67.40	67.85
4799	NYSE	A	Fri, Dec 14, 2018	70.42	70.61	69.13	69.36
4798	NYSE	A	Thu, Dec 13, 2018	72.14	72.68	70.90	71.14
4797	NYSE	A	Wed, Dec 12, 2018	72.17	73.04	71.60	71.75
4796	NYSE	A	Tue, Dec 11, 2018	71.76	72.44	70.70	71.05
4795	NYSE	A	Mon, Dec 10, 2018	70.43	70.71	68.57	70.59
4794	NYSE	A	Fri, Dec 7, 2018	71.71	72.09	69.65	70.25
4793	NYSE	A	Thu, Dec 6, 2018	71.20	71.93	69.90	71.91
4792	NYSE	A	Tue, Dec 4, 2018	74.70	75.12	72.63	72.91
4791	NYSE	A	Mon, Dec 3, 2018	73.33	74.79	73.19	74.67
4790	NYSE	A	Fri, Nov 30, 2018	71.63	72.65	71.34	72.35
4789	NYSE	A	Thu, Nov 29, 2018	71.23	72.18	71.23	71.57
4788	NYSE	A	Wed, Nov 28, 2018	69.82	71.49	69.43	71.48
4787	NYSE	A	Tue, Nov 27, 2018	68.87	69.52	68.70	69.36
4786	NYSE	A	Mon, Nov 26, 2018	68.94	69.30	68.39	69.25
4785	NYSE	A	Fri, Nov 23, 2018	67.04	68.61	67.04	68.21
4784	NYSE	A	Wed, Nov 21, 2018	67.66	68.67	67.19	67.72
4783	NYSE	A	Tue, Nov 20, 2018	66.25	68.43	64.93	67.52
4782	NYSE	A	Mon, Nov 19, 2018	64.67	64.96	62.40	62.61
4781	NYSE	A	Fri, Nov 16, 2018	64.38	65.60	64.38	64.99
4780	NYSE	A	Thu, Nov 15, 2018	63.32	64.95	62.54	64.72
4779	NYSE	A	Wed, Nov 14, 2018	64.64	64.84	63.28	63.47
4778	NYSE	A	Tue, Nov 13, 2018	64.59	65.47	63.94	64.34
4777	NYSE	A	Mon, Nov 12, 2018	66.16	66.25	64.45	64.50
4776	NYSE	A	Fri, Nov 9, 2018	67.60	67.76	66.70	67.27
4775	NYSE	A	Thu, Nov 8, 2018	67.99	68.36	67.38	67.79
4774	NYSE	A	Wed, Nov 7, 2018	66.51	68.38	66.28	68.26
4773	NYSE	A	Tue, Nov 6, 2018	66.04	66.42	65.67	65.98
4772	NYSE	A	Mon, Nov 5, 2018	66.03	66.39	65.23	65.91
4771	NYSE	A	Fri, Nov 2, 2018	65.80	66.61	65.44	65.93
4770	NYSE	A	Thu, Nov 1, 2018	65.07	65.34	64.59	65.22
4769	NYSE	A	Wed, Oct 31, 2018	64.35	65.98	64.19	64.79
4768	NYSE	A	Tue, Oct 30, 2018	62.35	63.72	61.68	63.64
4767	NYSE	A	Mon, Oct 29, 2018	63.65	64.17	61.13	62.08
4766	NYSE	A	Fri, Oct 26, 2018	61.82	63.11	61.13	62.73
4765	NYSE	A	Thu, Oct 25, 2018	61.49	62.89	61.07	62.61
4764	NYSE	A	Wed, Oct 24, 2018	62.92	63.76	61.01	61.13
4763	NYSE	A	Tue, Oct 23, 2018	62.82	63.13	61.38	62.73
4762	NYSE	A	Mon, Oct 22, 2018	64.69	64.84	63.54	64.28
4761	NYSE	A	Fri, Oct 19, 2018	65.81	66.24	64.24	64.47
4760	NYSE	A	Thu, Oct 18, 2018	67.12	67.20	65.26	65.75
4759	NYSE	A	Wed, Oct 17, 2018	67.17	67.46	66.31	67.20
4758	NYSE	A	Tue, Oct 16, 2018	66.25	67.57	65.99	67.46
4757	NYSE	A	Mon, Oct 15, 2018	65.92	66.35	65.36	65.63
4756	NYSE	A	Fri, Oct 12, 2018	66.10	67.03	65.30	66.24
4755	NYSE	A	Thu, Oct 11, 2018	66.64	66.97	64.62	64.89
4754	NYSE	A	Wed, Oct 10, 2018	69.41	69.41	66.61	66.67
4753	NYSE	A	Tue, Oct 9, 2018	69.34	69.63	68.71	69.41
4752	NYSE	A	Mon, Oct 8, 2018	69.96	70.05	68.97	69.50
4751	NYSE	A	Fri, Oct 5, 2018	70.67	71.18	69.45	70.30
4750	NYSE	A	Thu, Oct 4, 2018	71.92	72.13	70.48	70.66
4749	NYSE	A	Wed, Oct 3, 2018	71.68	72.37	71.60	72.12
4748	NYSE	A	Tue, Oct 2, 2018	71.24	71.73	70.98	71.68
4747	NYSE	A	Mon, Oct 1, 2018	70.68	71.58	70.65	71.26
4746	NYSE	A	Fri, Sep 28, 2018	70.69	71.00	70.46	70.39
4745	NYSE	A	Thu, Sep 27, 2018	70.58	70.85	70.10	70.80
4744	NYSE	A	Wed, Sep 26, 2018	70.57	70.99	70.05	70.33
4743	NYSE	A	Tue, Sep 25, 2018	70.17	70.84	69.91	70.38
4742	NYSE	A	Mon, Sep 24, 2018	70.68	70.68	69.70	69.95
4741	NYSE	A	Fri, Sep 21, 2018	71.43	71.46	70.56	70.72
4740	NYSE	A	Thu, Sep 20, 2018	69.73	71.16	69.70	71.13
4739	NYSE	A	Wed, Sep 19, 2018	69.04	69.64	68.88	69.56
4738	NYSE	A	Tue, Sep 18, 2018	69.10	69.27	68.41	68.93
4737	NYSE	A	Mon, Sep 17, 2018	69.64	69.66	69.00	69.08
4736	NYSE	A	Fri, Sep 14, 2018	69.28	69.41	68.56	68.85
4735	NYSE	A	Thu, Sep 13, 2018	68.10	69.66	67.99	69.33
4734	NYSE	A	Wed, Sep 12, 2018	67.60	68.01	67.25	67.91
4733	NYSE	A	Tue, Sep 11, 2018	67.70	68.06	67.49	67.62
4732	NYSE	A	Mon, Sep 10, 2018	67.82	68.41	67.72	67.93
4731	NYSE	A	Fri, Sep 7, 2018	67.15	67.83	67.03	67.40
4730	NYSE	A	Thu, Sep 6, 2018	67.00	67.55	66.83	67.36
4729	NYSE	A	Wed, Sep 5, 2018	67.28	67.40	66.76	66.96
4728	NYSE	A	Tue, Sep 4, 2018	67.34	67.56	66.85	67.27
4727	NYSE	A	Fri, Aug 31, 2018	67.14	67.55	67.05	67.54
4726	NYSE	A	Thu, Aug 30, 2018	67.00	67.65	66.86	67.26
4725	NYSE	A	Wed, Aug 29, 2018	66.69	67.28	66.40	67.01
4724	NYSE	A	Tue, Aug 28, 2018	66.41	67.30	66.35	66.69
4723	NYSE	A	Mon, Aug 27, 2018	66.33	66.35	65.86	66.08
4722	NYSE	A	Fri, Aug 24, 2018	65.74	66.26	65.59	65.98
4721	NYSE	A	Thu, Aug 23, 2018	65.69	65.99	65.53	65.69
4720	NYSE	A	Wed, Aug 22, 2018	64.74	65.87	64.55	65.65
4719	NYSE	A	Tue, Aug 21, 2018	64.74	65.40	64.62	64.93
4718	NYSE	A	Mon, Aug 20, 2018	64.57	65.11	64.46	64.47
4717	NYSE	A	Fri, Aug 17, 2018	65.48	65.48	64.28	64.66
4716	NYSE	A	Thu, Aug 16, 2018	65.04	65.67	64.81	65.50
4715	NYSE	A	Wed, Aug 15, 2018	65.94	66.39	64.22	64.73
4714	NYSE	A	Tue, Aug 14, 2018	66.05	67.26	66.05	66.75
4713	NYSE	A	Mon, Aug 13, 2018	66.44	66.99	65.67	65.94
4712	NYSE	A	Fri, Aug 10, 2018	66.82	66.87	65.93	66.26
4711	NYSE	A	Thu, Aug 9, 2018	67.48	67.62	66.61	66.69
4710	NYSE	A	Wed, Aug 8, 2018	67.74	68.15	67.34	67.38
4709	NYSE	A	Tue, Aug 7, 2018	66.83	67.94	66.63	67.66
4708	NYSE	A	Mon, Aug 6, 2018	65.70	66.66	65.33	66.51
4707	NYSE	A	Fri, Aug 3, 2018	65.50	65.79	64.96	65.73
4706	NYSE	A	Thu, Aug 2, 2018	64.75	65.39	64.50	65.29
4705	NYSE	A	Wed, Aug 1, 2018	65.84	66.17	64.63	64.98
4704	NYSE	A	Tue, Jul 31, 2018	64.93	66.69	64.54	66.04
4703	NYSE	A	Mon, Jul 30, 2018	65.87	66.07	64.51	64.63
4702	NYSE	A	Fri, Jul 27, 2018	66.65	66.77	65.36	65.75
4701	NYSE	A	Thu, Jul 26, 2018	66.00	66.83	65.82	66.75
4700	NYSE	A	Wed, Jul 25, 2018	65.14	66.04	64.84	65.96
4699	NYSE	A	Tue, Jul 24, 2018	63.94	65.35	63.69	64.79
4698	NYSE	A	Mon, Jul 23, 2018	63.70	64.00	63.37	63.72
4697	NYSE	A	Fri, Jul 20, 2018	63.83	64.33	63.68	63.85
4696	NYSE	A	Thu, Jul 19, 2018	63.61	64.65	63.40	64.15
4695	NYSE	A	Wed, Jul 18, 2018	63.03	63.23	62.75	62.99
4694	NYSE	A	Tue, Jul 17, 2018	62.52	63.26	62.15	63.04
4693	NYSE	A	Mon, Jul 16, 2018	63.23	63.23	62.63	62.72
4692	NYSE	A	Fri, Jul 13, 2018	63.52	63.83	63.21	63.38
4691	NYSE	A	Thu, Jul 12, 2018	63.33	63.78	63.29	63.45
4690	NYSE	A	Wed, Jul 11, 2018	62.59	63.28	62.59	62.86
4689	NYSE	A	Tue, Jul 10, 2018	63.37	63.74	63.07	63.67
4688	NYSE	A	Mon, Jul 9, 2018	62.43	63.32	62.43	63.12
4687	NYSE	A	Fri, Jul 6, 2018	61.92	62.40	61.65	62.29
4686	NYSE	A	Thu, Jul 5, 2018	61.48	61.89	60.91	61.80
4685	NYSE	A	Tue, Jul 3, 2018	61.93	62.09	61.06	61.25
4684	NYSE	A	Mon, Jul 2, 2018	61.36	61.48	60.79	61.47
4683	NYSE	A	Fri, Jun 29, 2018	61.68	62.47	61.57	61.84
4682	NYSE	A	Thu, Jun 28, 2018	61.13	61.64	60.42	61.29
4681	NYSE	A	Wed, Jun 27, 2018	62.26	63.00	61.10	61.14
4680	NYSE	A	Tue, Jun 26, 2018	61.23	62.32	61.02	61.98
4679	NYSE	A	Mon, Jun 25, 2018	62.46	62.69	60.80	61.20
4678	NYSE	A	Fri, Jun 22, 2018	63.58	63.69	62.73	62.79
4677	NYSE	A	Thu, Jun 21, 2018	62.81	63.22	62.27	63.04
4676	NYSE	A	Wed, Jun 20, 2018	63.54	63.57	62.63	62.79
4675	NYSE	A	Tue, Jun 19, 2018	64.22	64.45	63.20	63.52
4674	NYSE	A	Mon, Jun 18, 2018	65.48	65.54	64.53	64.97
4673	NYSE	A	Fri, Jun 15, 2018	66.11	66.24	65.19	66.13
4672	NYSE	A	Thu, Jun 14, 2018	66.45	66.45	65.71	66.31
4671	NYSE	A	Wed, Jun 13, 2018	66.60	66.68	65.97	66.26
4670	NYSE	A	Tue, Jun 12, 2018	65.97	66.55	65.63	66.32
4669	NYSE	A	Mon, Jun 11, 2018	65.68	66.75	65.59	66.13
4668	NYSE	A	Fri, Jun 8, 2018	65.35	66.37	65.15	65.73
4667	NYSE	A	Thu, Jun 7, 2018	65.41	66.09	64.80	65.23
4666	NYSE	A	Wed, Jun 6, 2018	63.75	65.19	63.06	65.19
4665	NYSE	A	Tue, Jun 5, 2018	63.46	63.87	63.09	63.52
4664	NYSE	A	Mon, Jun 4, 2018	63.17	63.51	62.76	63.38
4663	NYSE	A	Fri, Jun 1, 2018	62.47	63.23	62.44	62.78
4662	NYSE	A	Thu, May 31, 2018	62.65	62.83	61.85	61.92
4661	NYSE	A	Wed, May 30, 2018	62.24	63.06	62.00	62.69
4660	NYSE	A	Tue, May 29, 2018	62.63	62.67	61.30	61.85
4659	NYSE	A	Fri, May 25, 2018	63.94	64.11	62.84	63.15
4658	NYSE	A	Thu, May 24, 2018	64.62	65.00	64.07	64.12
4657	NYSE	A	Wed, May 23, 2018	64.21	65.00	64.21	64.53
4656	NYSE	A	Tue, May 22, 2018	65.62	65.89	64.69	64.84
4655	NYSE	A	Mon, May 21, 2018	64.75	65.99	64.68	65.55
4654	NYSE	A	Fri, May 18, 2018	63.63	64.60	63.51	64.32
4653	NYSE	A	Thu, May 17, 2018	61.98	63.91	61.76	63.59
4652	NYSE	A	Wed, May 16, 2018	62.51	62.99	61.65	61.94
4651	NYSE	A	Tue, May 15, 2018	61.84	64.10	60.70	62.50
4650	NYSE	A	Mon, May 14, 2018	69.73	70.45	69.00	69.21
4649	NYSE	A	Fri, May 11, 2018	69.19	69.60	68.91	69.45
4648	NYSE	A	Thu, May 10, 2018	68.12	68.88	68.12	68.86
4647	NYSE	A	Wed, May 9, 2018	67.38	68.41	67.15	68.13
4646	NYSE	A	Tue, May 8, 2018	67.08	67.44	66.84	67.37
4645	NYSE	A	Mon, May 7, 2018	67.16	67.98	67.07	67.39
4644	NYSE	A	Fri, May 4, 2018	66.03	67.25	65.54	67.00
4643	NYSE	A	Thu, May 3, 2018	65.77	66.46	64.86	66.34
4642	NYSE	A	Wed, May 2, 2018	66.00	66.86	65.77	65.91
4641	NYSE	A	Tue, May 1, 2018	65.63	66.35	65.49	66.24
4640	NYSE	A	Mon, Apr 30, 2018	66.49	66.66	65.73	65.74
4639	NYSE	A	Fri, Apr 27, 2018	66.34	66.56	65.96	66.28
4638	NYSE	A	Thu, Apr 26, 2018	66.22	66.76	65.90	66.37
4637	NYSE	A	Wed, Apr 25, 2018	66.69	67.08	64.91	65.80
4636	NYSE	A	Tue, Apr 24, 2018	66.39	67.91	66.04	66.64
4635	NYSE	A	Mon, Apr 23, 2018	67.71	68.67	67.53	68.07
4634	NYSE	A	Fri, Apr 20, 2018	68.04	68.26	67.32	67.55
4633	NYSE	A	Thu, Apr 19, 2018	69.48	69.59	67.36	67.97
4632	NYSE	A	Wed, Apr 18, 2018	69.12	70.29	68.65	69.55
4631	NYSE	A	Tue, Apr 17, 2018	68.60	68.85	68.07	68.44
4630	NYSE	A	Mon, Apr 16, 2018	67.83	68.37	67.49	68.17
4629	NYSE	A	Fri, Apr 13, 2018	67.50	67.67	66.88	67.21
4628	NYSE	A	Thu, Apr 12, 2018	66.56	67.64	66.45	67.20
4627	NYSE	A	Wed, Apr 11, 2018	65.98	66.60	65.82	66.08
4626	NYSE	A	Tue, Apr 10, 2018	66.14	66.79	65.90	66.64
4625	NYSE	A	Mon, Apr 9, 2018	64.92	66.25	64.08	65.19
4624	NYSE	A	Fri, Apr 6, 2018	65.01	65.56	63.38	63.65
4623	NYSE	A	Thu, Apr 5, 2018	65.82	66.31	65.50	65.68
4622	NYSE	A	Wed, Apr 4, 2018	64.15	65.65	63.65	65.45
4621	NYSE	A	Tue, Apr 3, 2018	64.94	65.88	64.62	65.42
4620	NYSE	A	Mon, Apr 2, 2018	66.65	66.97	63.73	64.43
4619	NYSE	A	Thu, Mar 29, 2018	66.75	67.58	66.11	66.90
4618	NYSE	A	Wed, Mar 28, 2018	67.22	67.38	65.81	66.40
4617	NYSE	A	Tue, Mar 27, 2018	68.48	68.63	66.54	67.00
4616	NYSE	A	Mon, Mar 26, 2018	67.20	68.29	66.66	68.20
4615	NYSE	A	Fri, Mar 23, 2018	67.58	68.15	65.94	66.06
4614	NYSE	A	Thu, Mar 22, 2018	68.70	69.20	67.33	67.47
4613	NYSE	A	Wed, Mar 21, 2018	69.88	70.09	69.36	69.40
4612	NYSE	A	Tue, Mar 20, 2018	69.77	70.07	69.45	69.85
4611	NYSE	A	Mon, Mar 19, 2018	69.79	70.31	69.06	69.34
4610	NYSE	A	Fri, Mar 16, 2018	69.92	70.34	69.05	69.90
4609	NYSE	A	Thu, Mar 15, 2018	70.09	70.66	69.87	70.18
4608	NYSE	A	Wed, Mar 14, 2018	71.07	71.16	69.69	69.92
4607	NYSE	A	Tue, Mar 13, 2018	71.00	71.52	70.42	70.68
4606	NYSE	A	Mon, Mar 12, 2018	71.20	71.53	70.67	70.71
4605	NYSE	A	Fri, Mar 9, 2018	70.27	71.50	70.00	71.13
4604	NYSE	A	Thu, Mar 8, 2018	69.72	70.27	69.19	69.85
4603	NYSE	A	Wed, Mar 7, 2018	67.36	69.86	67.30	69.70
4602	NYSE	A	Tue, Mar 6, 2018	67.78	68.42	67.45	68.11
4601	NYSE	A	Mon, Mar 5, 2018	67.25	67.85	66.51	67.55
4600	NYSE	A	Fri, Mar 2, 2018	66.82	67.68	66.65	67.51
4599	NYSE	A	Thu, Mar 1, 2018	68.47	68.80	66.79	67.38
4598	NYSE	A	Wed, Feb 28, 2018	69.42	70.00	68.57	68.59
4597	NYSE	A	Tue, Feb 27, 2018	70.75	70.92	69.00	69.00
4596	NYSE	A	Mon, Feb 26, 2018	71.00	71.21	70.01	70.58
4595	NYSE	A	Fri, Feb 23, 2018	71.15	71.37	70.06	70.70
4594	NYSE	A	Thu, Feb 22, 2018	71.72	71.76	70.51	70.68
4593	NYSE	A	Wed, Feb 21, 2018	71.12	72.70	70.97	71.25
4592	NYSE	A	Tue, Feb 20, 2018	71.50	71.85	70.70	71.08
4591	NYSE	A	Fri, Feb 16, 2018	71.97	72.70	71.62	71.97
4590	NYSE	A	Thu, Feb 15, 2018	74.94	74.99	71.22	72.02
4589	NYSE	A	Wed, Feb 14, 2018	67.80	69.89	67.62	69.70
4588	NYSE	A	Tue, Feb 13, 2018	67.97	68.49	67.66	68.34
4587	NYSE	A	Mon, Feb 12, 2018	67.46	69.05	67.37	68.43
4586	NYSE	A	Fri, Feb 9, 2018	66.40	67.53	65.29	66.98
4585	NYSE	A	Thu, Feb 8, 2018	68.09	68.16	65.03	65.05
4584	NYSE	A	Wed, Feb 7, 2018	68.19	69.09	67.91	68.06
4583	NYSE	A	Tue, Feb 6, 2018	66.96	68.83	66.13	68.45
4582	NYSE	A	Mon, Feb 5, 2018	70.86	71.48	68.18	68.22
4581	NYSE	A	Fri, Feb 2, 2018	72.32	72.76	71.22	71.25
4580	NYSE	A	Thu, Feb 1, 2018	73.18	73.78	72.51	72.83
4579	NYSE	A	Wed, Jan 31, 2018	73.77	74.39	73.24	73.43
4578	NYSE	A	Tue, Jan 30, 2018	73.99	74.08	72.93	72.99
4577	NYSE	A	Mon, Jan 29, 2018	74.48	75.00	74.30	74.53
4576	NYSE	A	Fri, Jan 26, 2018	74.30	74.83	73.59	74.82
4575	NYSE	A	Thu, Jan 25, 2018	74.17	74.49	73.65	73.86
4574	NYSE	A	Wed, Jan 24, 2018	73.66	73.86	73.05	73.58
4573	NYSE	A	Tue, Jan 23, 2018	74.05	74.08	73.25	73.44
4572	NYSE	A	Mon, Jan 22, 2018	73.17	73.55	72.60	73.48
4571	NYSE	A	Fri, Jan 19, 2018	72.48	73.22	72.06	73.07
4570	NYSE	A	Thu, Jan 18, 2018	72.20	72.50	71.67	72.19
4569	NYSE	A	Wed, Jan 17, 2018	71.72	72.31	71.59	72.06
4568	NYSE	A	Tue, Jan 16, 2018	72.02	72.47	71.06	71.23
4567	NYSE	A	Fri, Jan 12, 2018	70.73	71.86	70.50	71.73
4566	NYSE	A	Thu, Jan 11, 2018	70.92	71.18	70.30	70.80
4565	NYSE	A	Wed, Jan 10, 2018	71.45	71.45	70.11	70.79
4564	NYSE	A	Tue, Jan 9, 2018	70.68	72.33	70.17	71.77
4563	NYSE	A	Mon, Jan 8, 2018	69.73	70.33	69.55	70.05
4562	NYSE	A	Fri, Jan 5, 2018	68.73	70.10	68.73	69.90
4561	NYSE	A	Thu, Jan 4, 2018	69.54	69.82	68.78	68.80
4560	NYSE	A	Wed, Jan 3, 2018	67.62	69.49	67.60	69.32
4559	NYSE	A	Tue, Jan 2, 2018	67.42	67.89	67.34	67.60
4558	NYSE	A	Fri, Dec 29, 2017	67.50	67.58	66.93	66.97
4557	NYSE	A	Thu, Dec 28, 2017	67.44	67.48	67.02	67.30
4556	NYSE	A	Wed, Dec 27, 2017	67.21	67.46	67.15	67.30
4555	NYSE	A	Tue, Dec 26, 2017	67.31	67.45	67.05	67.25
4554	NYSE	A	Fri, Dec 22, 2017	67.41	67.54	66.86	67.35
4553	NYSE	A	Thu, Dec 21, 2017	67.51	67.87	67.27	67.52
4552	NYSE	A	Wed, Dec 20, 2017	67.81	68.14	67.16	67.40
4551	NYSE	A	Tue, Dec 19, 2017	67.94	68.05	67.49	67.75
4550	NYSE	A	Mon, Dec 18, 2017	67.89	68.51	67.48	67.66
4549	NYSE	A	Fri, Dec 15, 2017	67.00	67.86	66.69	67.61
4548	NYSE	A	Thu, Dec 14, 2017	66.68	67.09	66.37	66.51
4547	NYSE	A	Wed, Dec 13, 2017	67.23	67.66	66.64	66.68
4546	NYSE	A	Tue, Dec 12, 2017	67.00	67.16	66.50	67.06
4545	NYSE	A	Mon, Dec 11, 2017	67.43	67.75	66.48	67.00
4544	NYSE	A	Fri, Dec 8, 2017	66.94	67.55	66.65	67.38
4543	NYSE	A	Thu, Dec 7, 2017	65.91	66.88	65.77	67.38
4542	NYSE	A	Wed, Dec 6, 2017	65.88	66.25	65.60	65.89
4541	NYSE	A	Tue, Dec 5, 2017	66.20	67.00	65.73	65.83
4540	NYSE	A	Mon, Dec 4, 2017	68.94	69.17	66.18	66.24
4539	NYSE	A	Fri, Dec 1, 2017	69.19	70.00	67.23	68.69
4538	NYSE	A	Thu, Nov 30, 2017	68.97	69.59	68.21	69.24
4537	NYSE	A	Wed, Nov 29, 2017	70.50	70.84	68.45	68.69
4536	NYSE	A	Tue, Nov 28, 2017	69.56	70.93	69.42	70.59
4535	NYSE	A	Mon, Nov 27, 2017	69.22	69.49	69.17	69.31
4534	NYSE	A	Fri, Nov 24, 2017	68.84	69.39	68.78	69.36
4533	NYSE	A	Wed, Nov 22, 2017	69.14	69.37	68.30	68.69
4532	NYSE	A	Tue, Nov 21, 2017	70.05	70.81	67.70	69.91
4531	NYSE	A	Mon, Nov 20, 2017	69.28	70.23	68.95	69.96
4530	NYSE	A	Fri, Nov 17, 2017	68.53	69.09	68.29	68.79
4529	NYSE	A	Thu, Nov 16, 2017	67.50	68.95	67.45	68.74
4528	NYSE	A	Wed, Nov 15, 2017	67.29	67.56	66.91	67.31
4527	NYSE	A	Tue, Nov 14, 2017	66.98	67.80	66.89	67.46
4526	NYSE	A	Mon, Nov 13, 2017	66.45	67.39	66.25	67.13
4525	NYSE	A	Fri, Nov 10, 2017	67.35	67.58	66.70	66.81
4524	NYSE	A	Thu, Nov 9, 2017	67.92	67.98	66.91	67.47
4523	NYSE	A	Wed, Nov 8, 2017	68.10	68.33	67.77	68.11
4522	NYSE	A	Tue, Nov 7, 2017	68.32	68.64	68.04	68.25
4521	NYSE	A	Mon, Nov 6, 2017	68.27	68.45	67.87	68.22
4520	NYSE	A	Fri, Nov 3, 2017	68.09	68.67	68.01	68.37
4519	NYSE	A	Thu, Nov 2, 2017	68.08	68.38	67.81	68.13
4518	NYSE	A	Wed, Nov 1, 2017	68.20	68.44	67.84	68.02
4517	NYSE	A	Tue, Oct 31, 2017	67.74	68.17	67.54	68.03
4516	NYSE	A	Mon, Oct 30, 2017	67.80	67.93	67.10	67.49
4515	NYSE	A	Fri, Oct 27, 2017	67.81	68.01	67.41	67.97
4514	NYSE	A	Thu, Oct 26, 2017	67.53	67.83	67.20	67.71
4513	NYSE	A	Wed, Oct 25, 2017	67.90	68.52	67.03	67.39
4512	NYSE	A	Tue, Oct 24, 2017	67.31	67.55	66.88	67.32
4511	NYSE	A	Mon, Oct 23, 2017	67.45	67.68	66.93	67.02
4510	NYSE	A	Fri, Oct 20, 2017	67.19	67.53	67.07	67.25
4509	NYSE	A	Thu, Oct 19, 2017	66.44	66.98	66.06	66.88
4508	NYSE	A	Wed, Oct 18, 2017	66.38	66.59	66.07	66.44
4507	NYSE	A	Tue, Oct 17, 2017	66.68	66.68	65.99	66.12
4506	NYSE	A	Mon, Oct 16, 2017	67.20	67.37	66.77	66.91
4505	NYSE	A	Fri, Oct 13, 2017	67.63	67.82	66.89	66.99
4504	NYSE	A	Thu, Oct 12, 2017	66.65	67.60	66.54	67.54
4503	NYSE	A	Wed, Oct 11, 2017	66.68	66.97	66.34	66.62
4502	NYSE	A	Tue, Oct 10, 2017	66.68	66.86	66.22	66.60
4501	NYSE	A	Mon, Oct 9, 2017	66.49	66.77	66.02	66.56
4500	NYSE	A	Fri, Oct 6, 2017	65.68	66.38	65.66	66.36
4499	NYSE	A	Thu, Oct 5, 2017	65.85	65.99	65.52	65.70
4498	NYSE	A	Wed, Oct 4, 2017	65.15	65.87	65.15	65.83
4497	NYSE	A	Tue, Oct 3, 2017	65.06	65.78	65.06	65.15
4496	NYSE	A	Mon, Oct 2, 2017	64.29	65.07	64.21	64.87
4495	NYSE	A	Fri, Sep 29, 2017	64.00	64.28	63.72	64.20
4494	NYSE	A	Thu, Sep 28, 2017	64.25	64.62	63.97	63.98
4493	NYSE	A	Wed, Sep 27, 2017	64.27	64.66	64.05	64.39
4492	NYSE	A	Tue, Sep 26, 2017	64.65	64.90	63.91	64.11
4491	NYSE	A	Mon, Sep 25, 2017	65.80	65.90	64.44	64.73
4490	NYSE	A	Fri, Sep 22, 2017	65.85	66.27	65.71	65.78
4489	NYSE	A	Thu, Sep 21, 2017	65.88	66.14	65.63	65.92
4488	NYSE	A	Wed, Sep 20, 2017	66.31	66.36	65.77	66.09
4487	NYSE	A	Tue, Sep 19, 2017	66.25	66.45	66.00	66.17
4486	NYSE	A	Mon, Sep 18, 2017	66.09	66.30	65.70	66.08
4485	NYSE	A	Fri, Sep 15, 2017	65.68	66.13	65.62	65.96
4484	NYSE	A	Thu, Sep 14, 2017	65.31	65.87	65.16	65.68
4483	NYSE	A	Wed, Sep 13, 2017	65.91	66.22	65.41	65.44
4482	NYSE	A	Tue, Sep 12, 2017	66.27	66.42	65.89	66.14
4481	NYSE	A	Mon, Sep 11, 2017	65.50	66.27	65.38	66.11
4480	NYSE	A	Fri, Sep 8, 2017	65.15	65.68	64.83	65.02
4479	NYSE	A	Thu, Sep 7, 2017	64.85	65.25	64.49	65.14
4478	NYSE	A	Wed, Sep 6, 2017	64.56	64.81	64.05	64.71
4477	NYSE	A	Tue, Sep 5, 2017	64.02	64.48	63.81	64.29
4476	NYSE	A	Fri, Sep 1, 2017	64.90	65.18	64.21	64.38
4475	NYSE	A	Thu, Aug 31, 2017	64.00	64.83	63.90	64.72
4474	NYSE	A	Wed, Aug 30, 2017	63.40	63.93	63.39	63.90
4473	NYSE	A	Tue, Aug 29, 2017	63.04	63.63	63.02	63.49
4472	NYSE	A	Mon, Aug 28, 2017	63.10	63.58	62.97	63.46
4471	NYSE	A	Fri, Aug 25, 2017	63.06	63.14	62.67	62.90
4470	NYSE	A	Thu, Aug 24, 2017	62.87	63.15	62.35	62.68
4469	NYSE	A	Wed, Aug 23, 2017	62.72	63.37	62.60	62.77
4468	NYSE	A	Tue, Aug 22, 2017	61.87	63.02	61.85	62.96
4467	NYSE	A	Mon, Aug 21, 2017	61.09	62.00	60.96	61.74
4466	NYSE	A	Fri, Aug 18, 2017	60.76	61.72	60.28	61.25
4465	NYSE	A	Thu, Aug 17, 2017	62.00	62.07	60.78	60.86
4464	NYSE	A	Wed, Aug 16, 2017	62.15	62.42	60.76	62.14
4463	NYSE	A	Tue, Aug 15, 2017	59.70	59.88	59.11	59.38
4462	NYSE	A	Mon, Aug 14, 2017	59.80	60.04	59.55	59.62
4461	NYSE	A	Fri, Aug 11, 2017	58.70	59.70	58.69	59.33
4460	NYSE	A	Thu, Aug 10, 2017	59.35	59.50	58.22	58.57
4459	NYSE	A	Wed, Aug 9, 2017	60.07	60.23	59.38	59.68
4458	NYSE	A	Tue, Aug 8, 2017	60.67	60.98	60.08	60.14
4457	NYSE	A	Mon, Aug 7, 2017	60.16	60.89	60.01	60.87
4456	NYSE	A	Fri, Aug 4, 2017	60.52	60.74	60.01	60.13
4455	NYSE	A	Thu, Aug 3, 2017	60.15	60.44	59.97	60.37
4454	NYSE	A	Wed, Aug 2, 2017	60.00	60.33	59.52	60.20
4453	NYSE	A	Tue, Aug 1, 2017	60.04	60.29	59.81	59.94
4452	NYSE	A	Mon, Jul 31, 2017	60.32	60.62	59.76	59.79
4451	NYSE	A	Fri, Jul 28, 2017	59.91	60.23	59.61	60.08
4450	NYSE	A	Thu, Jul 27, 2017	59.82	60.24	59.60	59.91
4449	NYSE	A	Wed, Jul 26, 2017	60.58	60.81	59.39	59.72
4448	NYSE	A	Tue, Jul 25, 2017	61.57	61.66	60.38	60.54
4447	NYSE	A	Mon, Jul 24, 2017	61.38	61.58	61.25	61.50
4446	NYSE	A	Fri, Jul 21, 2017	60.83	61.60	60.76	61.37
4445	NYSE	A	Thu, Jul 20, 2017	61.45	61.55	60.81	60.98
4444	NYSE	A	Wed, Jul 19, 2017	61.32	61.64	61.17	61.38
4443	NYSE	A	Tue, Jul 18, 2017	61.43	61.54	60.95	61.21
4442	NYSE	A	Mon, Jul 17, 2017	61.60	61.84	61.40	61.55
4441	NYSE	A	Fri, Jul 14, 2017	61.28	61.66	60.92	61.52
4440	NYSE	A	Thu, Jul 13, 2017	61.25	61.31	60.67	61.19
4439	NYSE	A	Wed, Jul 12, 2017	60.33	60.99	60.16	60.73
4438	NYSE	A	Tue, Jul 11, 2017	59.99	60.16	59.46	59.80
4437	NYSE	A	Mon, Jul 10, 2017	59.48	60.05	59.38	59.86
4436	NYSE	A	Fri, Jul 7, 2017	59.53	60.07	59.33	59.63
4435	NYSE	A	Thu, Jul 6, 2017	59.46	59.77	59.07	59.22
4434	NYSE	A	Wed, Jul 5, 2017	59.19	60.05	59.19	59.77
4433	NYSE	A	Mon, Jul 3, 2017	59.59	59.98	59.13	59.13
4432	NYSE	A	Fri, Jun 30, 2017	59.00	59.57	58.84	59.31
4431	NYSE	A	Thu, Jun 29, 2017	59.35	59.63	58.49	58.80
4430	NYSE	A	Wed, Jun 28, 2017	59.27	59.70	59.20	59.27
4429	NYSE	A	Tue, Jun 27, 2017	59.13	59.57	58.84	58.88
4428	NYSE	A	Mon, Jun 26, 2017	59.79	59.95	59.15	59.24
4427	NYSE	A	Fri, Jun 23, 2017	60.59	60.59	59.50	59.77
4426	NYSE	A	Thu, Jun 22, 2017	59.94	60.80	59.61	60.61
4425	NYSE	A	Wed, Jun 21, 2017	60.31	60.53	59.67	59.79
4424	NYSE	A	Tue, Jun 20, 2017	60.55	60.92	60.30	60.33
4423	NYSE	A	Mon, Jun 19, 2017	59.58	60.67	59.58	60.55
4422	NYSE	A	Fri, Jun 16, 2017	59.37	59.79	59.24	59.51
4421	NYSE	A	Thu, Jun 15, 2017	59.22	59.29	58.82	59.21
4420	NYSE	A	Wed, Jun 14, 2017	59.54	59.78	59.05	59.38
4419	NYSE	A	Tue, Jun 13, 2017	59.07	59.64	58.93	59.28
4418	NYSE	A	Mon, Jun 12, 2017	59.14	59.41	57.92	58.99
4417	NYSE	A	Fri, Jun 9, 2017	60.31	60.45	59.13	59.21
4416	NYSE	A	Thu, Jun 8, 2017	60.62	60.73	59.71	60.15
4415	NYSE	A	Wed, Jun 7, 2017	60.26	60.77	59.98	60.63
4414	NYSE	A	Tue, Jun 6, 2017	60.14	60.55	60.10	60.10
4413	NYSE	A	Mon, Jun 5, 2017	60.80	60.84	60.33	60.40
4412	NYSE	A	Fri, Jun 2, 2017	60.80	61.15	60.76	60.81
4411	NYSE	A	Thu, Jun 1, 2017	60.01	60.77	59.81	60.73
4410	NYSE	A	Wed, May 31, 2017	59.45	60.81	59.45	60.34
4409	NYSE	A	Tue, May 30, 2017	59.54	60.48	59.41	60.37
4408	NYSE	A	Fri, May 26, 2017	59.23	59.72	59.04	59.51
4407	NYSE	A	Thu, May 25, 2017	59.53	59.70	58.92	59.30
4406	NYSE	A	Wed, May 24, 2017	58.50	59.34	58.07	59.23
4405	NYSE	A	Tue, May 23, 2017	59.80	59.98	58.00	58.66
4404	NYSE	A	Mon, May 22, 2017	56.52	56.52	55.85	56.08
4403	NYSE	A	Fri, May 19, 2017	56.09	56.32	55.86	56.13
4402	NYSE	A	Thu, May 18, 2017	55.90	56.27	55.60	55.85
4401	NYSE	A	Wed, May 17, 2017	56.31	56.37	55.67	55.77
4400	NYSE	A	Tue, May 16, 2017	58.38	58.38	56.45	56.83
4399	NYSE	A	Mon, May 15, 2017	56.07	56.76	56.01	56.70
4398	NYSE	A	Fri, May 12, 2017	56.16	56.40	55.96	56.16
4397	NYSE	A	Thu, May 11, 2017	56.13	56.38	55.80	56.23
4396	NYSE	A	Wed, May 10, 2017	56.85	56.94	56.08	56.27
4395	NYSE	A	Tue, May 9, 2017	56.42	56.89	56.29	56.87
4394	NYSE	A	Mon, May 8, 2017	56.65	56.82	55.93	56.32
4393	NYSE	A	Fri, May 5, 2017	56.85	56.96	56.59	56.64
4392	NYSE	A	Thu, May 4, 2017	56.20	56.75	56.16	56.70
4391	NYSE	A	Wed, May 3, 2017	55.68	56.26	55.61	56.16
4390	NYSE	A	Tue, May 2, 2017	55.85	55.97	55.51	55.93
4389	NYSE	A	Mon, May 1, 2017	55.50	55.99	55.36	55.80
4388	NYSE	A	Fri, Apr 28, 2017	55.31	55.35	54.84	55.05
4387	NYSE	A	Thu, Apr 27, 2017	54.93	55.51	54.83	55.43
4386	NYSE	A	Wed, Apr 26, 2017	55.00	55.33	54.81	54.83
4385	NYSE	A	Tue, Apr 25, 2017	54.75	55.19	54.51	54.81
4384	NYSE	A	Mon, Apr 24, 2017	53.93	54.53	53.91	54.44
4383	NYSE	A	Fri, Apr 21, 2017	53.26	53.39	52.84	53.27
4382	NYSE	A	Thu, Apr 20, 2017	53.33	53.40	52.79	53.13
4381	NYSE	A	Wed, Apr 19, 2017	53.35	53.42	52.95	53.07
4380	NYSE	A	Tue, Apr 18, 2017	53.02	53.60	52.68	53.03
4379	NYSE	A	Mon, Apr 17, 2017	52.63	53.71	52.43	53.46
4378	NYSE	A	Thu, Apr 13, 2017	52.43	52.74	52.31	52.33
4377	NYSE	A	Wed, Apr 12, 2017	52.85	53.03	52.47	52.55
4376	NYSE	A	Tue, Apr 11, 2017	52.70	52.90	52.37	52.83
4375	NYSE	A	Mon, Apr 10, 2017	52.90	53.26	52.68	52.72
4374	NYSE	A	Fri, Apr 7, 2017	53.07	53.07	52.70	52.84
4373	NYSE	A	Thu, Apr 6, 2017	52.70	53.23	52.26	53.15
4372	NYSE	A	Wed, Apr 5, 2017	52.72	53.22	52.70	52.71
4371	NYSE	A	Tue, Apr 4, 2017	53.20	53.24	52.48	52.62
4370	NYSE	A	Mon, Apr 3, 2017	52.90	53.21	52.73	53.20
4369	NYSE	A	Fri, Mar 31, 2017	53.07	53.23	52.81	52.87
4368	NYSE	A	Thu, Mar 30, 2017	53.06	53.43	52.90	53.19
4367	NYSE	A	Wed, Mar 29, 2017	53.26	53.42	52.78	53.12
4366	NYSE	A	Tue, Mar 28, 2017	53.29	53.61	53.10	53.44
4365	NYSE	A	Mon, Mar 27, 2017	52.60	53.34	52.42	53.24
4364	NYSE	A	Fri, Mar 24, 2017	54.05	54.05	52.84	53.08
4363	NYSE	A	Thu, Mar 23, 2017	53.04	53.78	52.72	53.18
4362	NYSE	A	Wed, Mar 22, 2017	52.79	53.47	52.65	53.13
4361	NYSE	A	Tue, Mar 21, 2017	53.28	53.73	52.48	52.66
4360	NYSE	A	Mon, Mar 20, 2017	53.33	53.63	53.00	53.15
4359	NYSE	A	Fri, Mar 17, 2017	53.06	53.53	52.92	53.31
4358	NYSE	A	Thu, Mar 16, 2017	53.43	54.05	52.83	53.05
4357	NYSE	A	Wed, Mar 15, 2017	53.31	54.82	53.02	54.10
4356	NYSE	A	Tue, Mar 14, 2017	52.24	52.26	51.96	52.21
4355	NYSE	A	Mon, Mar 13, 2017	52.14	52.46	51.99	52.45
4354	NYSE	A	Fri, Mar 10, 2017	51.69	52.36	51.48	52.15
4353	NYSE	A	Thu, Mar 9, 2017	51.42	51.58	51.13	51.43
4352	NYSE	A	Wed, Mar 8, 2017	51.26	51.57	50.95	51.41
4351	NYSE	A	Tue, Mar 7, 2017	51.06	51.45	50.86	51.21
4350	NYSE	A	Mon, Mar 6, 2017	51.64	51.82	51.18	51.25
4349	NYSE	A	Fri, Mar 3, 2017	51.38	52.04	51.15	51.98
4348	NYSE	A	Thu, Mar 2, 2017	52.04	52.08	51.33	51.38
4347	NYSE	A	Wed, Mar 1, 2017	51.62	52.26	51.62	52.04
4346	NYSE	A	Tue, Feb 28, 2017	51.52	51.65	51.23	51.30
4345	NYSE	A	Mon, Feb 27, 2017	51.74	51.94	51.46	51.66
4344	NYSE	A	Fri, Feb 24, 2017	51.38	51.83	51.33	51.74
4343	NYSE	A	Thu, Feb 23, 2017	51.44	51.60	51.20	51.47
4342	NYSE	A	Wed, Feb 22, 2017	51.31	51.72	51.19	51.34
4341	NYSE	A	Tue, Feb 21, 2017	51.66	51.80	51.17	51.35
4340	NYSE	A	Fri, Feb 17, 2017	50.65	51.64	50.58	51.63
4339	NYSE	A	Thu, Feb 16, 2017	51.68	51.68	50.56	50.84
4338	NYSE	A	Wed, Feb 15, 2017	51.14	51.84	50.62	51.62
4337	NYSE	A	Tue, Feb 14, 2017	50.24	50.68	50.09	50.39
4336	NYSE	A	Mon, Feb 13, 2017	50.63	50.89	50.42	50.52
4335	NYSE	A	Fri, Feb 10, 2017	50.51	50.59	50.02	50.36
4334	NYSE	A	Thu, Feb 9, 2017	50.10	50.80	50.00	50.47
4333	NYSE	A	Wed, Feb 8, 2017	49.37	50.03	49.23	49.93
4332	NYSE	A	Tue, Feb 7, 2017	49.42	49.78	49.26	49.64
4331	NYSE	A	Mon, Feb 6, 2017	49.13	49.38	48.96	49.27
4330	NYSE	A	Fri, Feb 3, 2017	49.09	49.47	49.06	49.38
4329	NYSE	A	Thu, Feb 2, 2017	48.88	49.00	48.47	48.90
4328	NYSE	A	Wed, Feb 1, 2017	48.93	49.81	48.68	49.26
4327	NYSE	A	Tue, Jan 31, 2017	48.04	49.15	48.01	48.97
4326	NYSE	A	Mon, Jan 30, 2017	48.48	48.55	47.39	47.67
4325	NYSE	A	Fri, Jan 27, 2017	48.32	48.83	48.30	48.65
4324	NYSE	A	Thu, Jan 26, 2017	48.42	48.43	47.92	48.17
4323	NYSE	A	Wed, Jan 25, 2017	47.60	48.42	47.41	48.41
4322	NYSE	A	Tue, Jan 24, 2017	47.77	48.21	47.05	47.35
4321	NYSE	A	Mon, Jan 23, 2017	47.60	47.83	47.23	47.39
4320	NYSE	A	Fri, Jan 20, 2017	47.83	47.93	47.41	47.62
4319	NYSE	A	Thu, Jan 19, 2017	48.04	48.09	47.51	47.64
4318	NYSE	A	Wed, Jan 18, 2017	48.67	48.73	48.00	48.25
4317	NYSE	A	Tue, Jan 17, 2017	48.37	48.72	48.18	48.32
4316	NYSE	A	Fri, Jan 13, 2017	48.60	48.85	48.41	48.69
4315	NYSE	A	Thu, Jan 12, 2017	48.90	48.90	47.98	48.52
4314	NYSE	A	Wed, Jan 11, 2017	48.03	49.48	47.95	49.25
4313	NYSE	A	Tue, Jan 10, 2017	48.34	48.54	47.82	48.10
4312	NYSE	A	Mon, Jan 9, 2017	48.01	48.56	47.91	48.14
4311	NYSE	A	Fri, Jan 6, 2017	46.63	48.07	46.56	47.99
4310	NYSE	A	Thu, Jan 5, 2017	47.05	47.07	46.36	46.54
4309	NYSE	A	Wed, Jan 4, 2017	46.93	47.38	46.82	47.10
4308	NYSE	A	Tue, Jan 3, 2017	45.93	46.75	45.74	46.49
4307	NYSE	A	Fri, Dec 30, 2016	45.76	45.82	45.38	45.56
4306	NYSE	A	Thu, Dec 29, 2016	45.68	46.00	45.57	45.64
4305	NYSE	A	Wed, Dec 28, 2016	46.51	46.70	45.68	45.59
4304	NYSE	A	Tue, Dec 27, 2016	46.37	46.66	46.32	46.51
4303	NYSE	A	Fri, Dec 23, 2016	46.08	46.23	45.93	46.20
4302	NYSE	A	Thu, Dec 22, 2016	45.93	46.13	45.80	45.97
4301	NYSE	A	Wed, Dec 21, 2016	46.21	46.36	45.86	46.04
4300	NYSE	A	Tue, Dec 20, 2016	45.75	46.31	45.54	46.21
4299	NYSE	A	Mon, Dec 19, 2016	45.89	46.22	45.36	45.43
4298	NYSE	A	Fri, Dec 16, 2016	46.61	46.92	45.81	45.91
4297	NYSE	A	Thu, Dec 15, 2016	46.08	46.77	45.92	46.56
4296	NYSE	A	Wed, Dec 14, 2016	46.43	46.79	46.00	46.14
4295	NYSE	A	Tue, Dec 13, 2016	46.31	46.61	46.16	46.39
4294	NYSE	A	Mon, Dec 12, 2016	46.18	46.75	46.11	46.14
4293	NYSE	A	Fri, Dec 9, 2016	45.91	46.32	45.85	46.30
4292	NYSE	A	Thu, Dec 8, 2016	44.99	45.83	44.77	45.80
4291	NYSE	A	Wed, Dec 7, 2016	44.56	44.99	44.11	44.99
4290	NYSE	A	Tue, Dec 6, 2016	44.58	44.90	44.20	44.84
4289	NYSE	A	Mon, Dec 5, 2016	44.21	44.69	44.21	44.53
4288	NYSE	A	Fri, Dec 2, 2016	43.27	44.09	43.27	44.03
4287	NYSE	A	Thu, Dec 1, 2016	44.08	44.10	42.92	43.21
4286	NYSE	A	Wed, Nov 30, 2016	44.79	44.90	43.94	43.98
4285	NYSE	A	Tue, Nov 29, 2016	43.60	44.63	43.52	44.48
4284	NYSE	A	Mon, Nov 28, 2016	44.52	44.69	43.58	43.60
4283	NYSE	A	Fri, Nov 25, 2016	44.74	45.01	44.62	44.89
4282	NYSE	A	Wed, Nov 23, 2016	44.18	44.78	43.97	44.65
4281	NYSE	A	Tue, Nov 22, 2016	44.94	45.16	43.77	44.46
4280	NYSE	A	Mon, Nov 21, 2016	45.22	45.24	44.65	44.97
4279	NYSE	A	Fri, Nov 18, 2016	45.91	46.20	45.01	45.04
4278	NYSE	A	Thu, Nov 17, 2016	46.16	46.16	45.55	45.94
4277	NYSE	A	Wed, Nov 16, 2016	46.30	47.80	46.15	46.18
4276	NYSE	A	Tue, Nov 15, 2016	45.33	46.00	44.95	45.40
4275	NYSE	A	Mon, Nov 14, 2016	46.66	46.73	45.18	45.33
4274	NYSE	A	Fri, Nov 11, 2016	46.77	46.87	46.21	46.37
4273	NYSE	A	Thu, Nov 10, 2016	46.60	47.38	46.34	47.03
4272	NYSE	A	Wed, Nov 9, 2016	45.41	46.09	44.49	45.94
4271	NYSE	A	Tue, Nov 8, 2016	45.48	45.96	45.32	45.62
4270	NYSE	A	Mon, Nov 7, 2016	44.99	45.76	44.95	45.71
4269	NYSE	A	Fri, Nov 4, 2016	43.69	44.92	43.69	44.32
4268	NYSE	A	Thu, Nov 3, 2016	43.33	44.00	43.18	43.66
4267	NYSE	A	Wed, Nov 2, 2016	43.47	43.73	43.24	43.26
4266	NYSE	A	Tue, Nov 1, 2016	43.73	44.11	43.14	43.49
4265	NYSE	A	Mon, Oct 31, 2016	43.33	43.70	43.18	43.57
4264	NYSE	A	Fri, Oct 28, 2016	43.38	43.87	43.11	43.22
4263	NYSE	A	Thu, Oct 27, 2016	43.97	44.19	43.35	43.38
4262	NYSE	A	Wed, Oct 26, 2016	43.42	43.82	43.24	43.37
4261	NYSE	A	Tue, Oct 25, 2016	45.26	45.59	43.17	43.51
4260	NYSE	A	Mon, Oct 24, 2016	45.88	45.95	45.64	45.85
4259	NYSE	A	Fri, Oct 21, 2016	45.67	45.67	45.29	45.57
4258	NYSE	A	Thu, Oct 20, 2016	46.00	46.22	45.65	46.05
4257	NYSE	A	Wed, Oct 19, 2016	45.41	46.15	45.34	46.02
4256	NYSE	A	Tue, Oct 18, 2016	45.70	45.83	45.27	45.44
4255	NYSE	A	Mon, Oct 17, 2016	45.08	45.47	45.00	45.15
4254	NYSE	A	Fri, Oct 14, 2016	45.38	45.62	45.08	45.08
4253	NYSE	A	Thu, Oct 13, 2016	44.84	45.32	44.76	45.16
4252	NYSE	A	Wed, Oct 12, 2016	45.78	45.82	45.42	45.47
4251	NYSE	A	Tue, Oct 11, 2016	47.19	47.19	45.42	45.69
4250	NYSE	A	Mon, Oct 10, 2016	47.58	48.15	47.55	47.69
4249	NYSE	A	Fri, Oct 7, 2016	47.33	47.49	46.99	47.38
4248	NYSE	A	Thu, Oct 6, 2016	47.01	47.43	46.88	47.30
4247	NYSE	A	Wed, Oct 5, 2016	47.04	47.31	46.93	47.15
4246	NYSE	A	Tue, Oct 4, 2016	47.07	47.30	46.67	46.83
4245	NYSE	A	Mon, Oct 3, 2016	46.82	47.23	46.82	47.14
4244	NYSE	A	Fri, Sep 30, 2016	46.50	47.32	46.30	47.09
4243	NYSE	A	Thu, Sep 29, 2016	47.05	47.27	46.14	46.30
4242	NYSE	A	Wed, Sep 28, 2016	46.90	47.26	46.52	47.18
4241	NYSE	A	Tue, Sep 27, 2016	46.53	46.71	46.23	46.70
4240	NYSE	A	Mon, Sep 26, 2016	46.46	46.77	46.16	46.57
4239	NYSE	A	Fri, Sep 23, 2016	46.43	46.87	46.31	46.61
4238	NYSE	A	Thu, Sep 22, 2016	46.38	46.70	46.29	46.67
4237	NYSE	A	Wed, Sep 21, 2016	45.98	46.25	45.41	46.04
4236	NYSE	A	Tue, Sep 20, 2016	45.33	45.95	45.15	45.71
4235	NYSE	A	Mon, Sep 19, 2016	44.90	45.48	44.86	44.95
4234	NYSE	A	Fri, Sep 16, 2016	45.39	45.39	44.74	44.79
4233	NYSE	A	Thu, Sep 15, 2016	44.86	45.68	44.81	45.44
4232	NYSE	A	Wed, Sep 14, 2016	45.01	45.10	44.60	44.86
4231	NYSE	A	Tue, Sep 13, 2016	45.36	45.42	44.61	44.90
4230	NYSE	A	Mon, Sep 12, 2016	44.59	45.81	44.47	45.75
4229	NYSE	A	Fri, Sep 9, 2016	46.51	46.53	44.87	44.88
4228	NYSE	A	Thu, Sep 8, 2016	47.07	47.16	46.94	47.02
4227	NYSE	A	Wed, Sep 7, 2016	47.07	47.17	46.86	47.11
4226	NYSE	A	Tue, Sep 6, 2016	46.90	47.11	46.72	46.95
4225	NYSE	A	Fri, Sep 2, 2016	47.23	47.39	46.89	47.00
4224	NYSE	A	Thu, Sep 1, 2016	47.03	47.22	46.81	46.99
4223	NYSE	A	Wed, Aug 31, 2016	47.12	47.19	46.81	46.98
4222	NYSE	A	Tue, Aug 30, 2016	47.66	47.81	47.08	47.14
4221	NYSE	A	Mon, Aug 29, 2016	47.45	47.89	47.31	47.62
4220	NYSE	A	Fri, Aug 26, 2016	47.41	47.79	47.07	47.32
4219	NYSE	A	Thu, Aug 25, 2016	46.67	47.42	46.61	47.26
4218	NYSE	A	Wed, Aug 24, 2016	47.74	47.82	46.63	46.70
4217	NYSE	A	Tue, Aug 23, 2016	47.73	48.09	47.68	47.82
4216	NYSE	A	Mon, Aug 22, 2016	47.63	47.85	47.38	47.58
4215	NYSE	A	Fri, Aug 19, 2016	46.58	47.79	46.57	47.62
4214	NYSE	A	Thu, Aug 18, 2016	46.88	47.34	46.09	46.72
4213	NYSE	A	Wed, Aug 17, 2016	48.63	48.63	48.08	48.43
4212	NYSE	A	Tue, Aug 16, 2016	48.27	48.54	48.12	48.28
4211	NYSE	A	Mon, Aug 15, 2016	48.17	48.62	48.12	48.44
4210	NYSE	A	Fri, Aug 12, 2016	47.97	48.20	47.70	48.14
4209	NYSE	A	Thu, Aug 11, 2016	47.62	48.19	47.47	48.13
4208	NYSE	A	Wed, Aug 10, 2016	47.51	47.58	47.21	47.51
4207	NYSE	A	Tue, Aug 9, 2016	47.11	47.63	47.11	47.45
4206	NYSE	A	Mon, Aug 8, 2016	47.57	47.67	47.14	47.23
4205	NYSE	A	Fri, Aug 5, 2016	47.10	47.54	47.10	47.49
4204	NYSE	A	Thu, Aug 4, 2016	47.16	47.33	46.74	46.83
4203	NYSE	A	Wed, Aug 3, 2016	47.10	47.18	46.90	47.09
4202	NYSE	A	Tue, Aug 2, 2016	47.71	47.75	46.97	47.18
4201	NYSE	A	Mon, Aug 1, 2016	48.11	48.11	47.62	47.87
4200	NYSE	A	Fri, Jul 29, 2016	47.49	48.18	47.36	48.11
4199	NYSE	A	Thu, Jul 28, 2016	47.19	47.75	47.02	47.51
4198	NYSE	A	Wed, Jul 27, 2016	47.00	47.46	46.73	47.26
4197	NYSE	A	Tue, Jul 26, 2016	46.21	46.95	45.79	46.95
4196	NYSE	A	Mon, Jul 25, 2016	46.49	46.52	45.92	46.14
4195	NYSE	A	Fri, Jul 22, 2016	46.72	46.79	46.42	46.58
4194	NYSE	A	Thu, Jul 21, 2016	46.98	47.14	46.47	46.67
4193	NYSE	A	Wed, Jul 20, 2016	46.96	47.18	46.82	47.01
4192	NYSE	A	Tue, Jul 19, 2016	46.67	47.00	46.49	46.98
4191	NYSE	A	Mon, Jul 18, 2016	46.60	46.88	46.34	46.80
4190	NYSE	A	Fri, Jul 15, 2016	46.96	46.96	46.55	46.67
4189	NYSE	A	Thu, Jul 14, 2016	46.86	46.98	46.69	46.80
4188	NYSE	A	Wed, Jul 13, 2016	46.64	46.82	46.33	46.41
4187	NYSE	A	Tue, Jul 12, 2016	45.77	46.66	45.64	46.53
4186	NYSE	A	Mon, Jul 11, 2016	45.61	45.77	45.35	45.40
4185	NYSE	A	Fri, Jul 8, 2016	44.86	45.55	44.86	45.48
4184	NYSE	A	Thu, Jul 7, 2016	44.47	44.74	44.18	44.42
4183	NYSE	A	Wed, Jul 6, 2016	43.65	44.55	43.36	44.47
4182	NYSE	A	Tue, Jul 5, 2016	44.31	44.35	43.63	43.75
4181	NYSE	A	Fri, Jul 1, 2016	44.36	44.80	44.31	44.60
4180	NYSE	A	Thu, Jun 30, 2016	43.68	44.40	43.59	44.36
4179	NYSE	A	Wed, Jun 29, 2016	43.55	43.98	43.19	43.65
4178	NYSE	A	Tue, Jun 28, 2016	42.67	43.11	42.16	43.11
4177	NYSE	A	Mon, Jun 27, 2016	43.63	43.71	41.98	42.26
4176	NYSE	A	Fri, Jun 24, 2016	44.56	45.07	43.92	44.12
4175	NYSE	A	Thu, Jun 23, 2016	46.50	46.68	46.39	46.68
4174	NYSE	A	Wed, Jun 22, 2016	46.15	46.47	45.95	46.03
4173	NYSE	A	Tue, Jun 21, 2016	46.21	46.33	45.76	46.16
4172	NYSE	A	Mon, Jun 20, 2016	45.57	46.35	45.57	46.14
4171	NYSE	A	Fri, Jun 17, 2016	45.42	45.42	44.87	45.36
4170	NYSE	A	Thu, Jun 16, 2016	44.72	45.43	44.59	45.37
4169	NYSE	A	Wed, Jun 15, 2016	45.11	45.38	44.90	44.94
4168	NYSE	A	Tue, Jun 14, 2016	44.70	44.95	44.56	44.91
4167	NYSE	A	Mon, Jun 13, 2016	45.32	45.52	44.91	44.92
4166	NYSE	A	Fri, Jun 10, 2016	45.73	45.78	45.19	45.36
4165	NYSE	A	Thu, Jun 9, 2016	45.98	46.18	45.88	46.09
4164	NYSE	A	Wed, Jun 8, 2016	45.75	46.18	45.71	46.15
4163	NYSE	A	Tue, Jun 7, 2016	45.81	45.95	45.61	45.75
4162	NYSE	A	Mon, Jun 6, 2016	45.72	46.01	45.72	45.86
4161	NYSE	A	Fri, Jun 3, 2016	45.73	45.85	45.19	45.72
4160	NYSE	A	Thu, Jun 2, 2016	45.91	46.15	45.82	45.90
4159	NYSE	A	Wed, Jun 1, 2016	45.75	46.10	45.45	45.95
4158	NYSE	A	Tue, May 31, 2016	45.79	46.00	45.58	45.89
4157	NYSE	A	Fri, May 27, 2016	45.55	45.85	45.37	45.82
4156	NYSE	A	Thu, May 26, 2016	45.58	45.60	45.20	45.51
4155	NYSE	A	Wed, May 25, 2016	45.12	45.61	45.12	45.42
4154	NYSE	A	Tue, May 24, 2016	44.76	45.29	44.70	45.03
4153	NYSE	A	Mon, May 23, 2016	44.89	44.96	44.53	44.57
4152	NYSE	A	Fri, May 20, 2016	44.86	45.22	44.69	44.89
4151	NYSE	A	Thu, May 19, 2016	44.07	44.82	43.98	44.56
4150	NYSE	A	Wed, May 18, 2016	44.45	44.74	43.99	44.32
4149	NYSE	A	Tue, May 17, 2016	44.96	45.34	43.63	44.41
4148	NYSE	A	Mon, May 16, 2016	42.61	43.07	42.50	42.94
4147	NYSE	A	Fri, May 13, 2016	42.55	42.93	42.39	42.62
4146	NYSE	A	Thu, May 12, 2016	42.59	42.94	42.42	42.73
4145	NYSE	A	Wed, May 11, 2016	42.19	43.20	42.12	42.46
4144	NYSE	A	Tue, May 10, 2016	41.50	42.00	41.35	42.00
4143	NYSE	A	Mon, May 9, 2016	41.51	41.78	41.29	41.33
4142	NYSE	A	Fri, May 6, 2016	40.86	41.62	40.72	41.43
4141	NYSE	A	Thu, May 5, 2016	40.64	41.03	40.51	40.96
4140	NYSE	A	Wed, May 4, 2016	40.81	41.20	40.39	40.52
4139	NYSE	A	Tue, May 3, 2016	41.32	41.49	40.91	41.24
4138	NYSE	A	Mon, May 2, 2016	41.20	41.75	41.13	41.71
4137	NYSE	A	Fri, Apr 29, 2016	40.92	41.04	40.26	40.92
4136	NYSE	A	Thu, Apr 28, 2016	41.25	41.78	41.06	41.18
4135	NYSE	A	Wed, Apr 27, 2016	41.35	41.75	41.04	41.58
4134	NYSE	A	Tue, Apr 26, 2016	41.82	41.88	41.26	41.32
4133	NYSE	A	Mon, Apr 25, 2016	41.71	41.86	41.53	41.63
4132	NYSE	A	Fri, Apr 22, 2016	41.98	41.98	41.55	41.80
4131	NYSE	A	Thu, Apr 21, 2016	41.50	42.00	41.42	41.93
4130	NYSE	A	Wed, Apr 20, 2016	41.42	41.68	41.30	41.52
4129	NYSE	A	Tue, Apr 19, 2016	41.18	41.74	41.13	41.40
4128	NYSE	A	Mon, Apr 18, 2016	40.72	41.45	40.61	41.31
4127	NYSE	A	Fri, Apr 15, 2016	40.77	40.95	40.63	40.91
4126	NYSE	A	Thu, Apr 14, 2016	40.86	41.08	40.53	40.78
4125	NYSE	A	Wed, Apr 13, 2016	39.52	41.00	39.50	40.69
4124	NYSE	A	Tue, Apr 12, 2016	39.47	39.83	39.34	39.75
4123	NYSE	A	Mon, Apr 11, 2016	39.86	40.00	39.35	39.41
4122	NYSE	A	Fri, Apr 8, 2016	39.69	39.97	39.40	39.54
4121	NYSE	A	Thu, Apr 7, 2016	39.89	40.10	39.25	39.47
4120	NYSE	A	Wed, Apr 6, 2016	39.29	40.25	39.17	40.24
4119	NYSE	A	Tue, Apr 5, 2016	40.01	40.01	40.01	39.26
4118	NYSE	A	Mon, Apr 4, 2016	40.32	40.52	39.80	40.01
4117	NYSE	A	Fri, Apr 1, 2016	39.56	40.38	39.50	40.31
4116	NYSE	A	Thu, Mar 31, 2016	40.01	40.10	39.66	39.85
4115	NYSE	A	Wed, Mar 30, 2016	40.36	40.58	39.89	40.12
4114	NYSE	A	Tue, Mar 29, 2016	39.35	40.22	39.11	40.16
4113	NYSE	A	Mon, Mar 28, 2016	39.54	39.75	39.14	39.52
4112	NYSE	A	Thu, Mar 24, 2016	39.47	39.47	39.47	39.43
4111	NYSE	A	Wed, Mar 23, 2016	39.90	39.99	39.37	39.47
4110	NYSE	A	Tue, Mar 22, 2016	39.56	40.04	39.45	39.88
4109	NYSE	A	Mon, Mar 21, 2016	40.07	40.14	39.64	39.65
4108	NYSE	A	Fri, Mar 18, 2016	39.33	40.48	39.27	40.19
4107	NYSE	A	Thu, Mar 17, 2016	39.06	39.44	38.59	39.29
4106	NYSE	A	Wed, Mar 16, 2016	38.09	39.11	38.02	38.98
4105	NYSE	A	Tue, Mar 15, 2016	39.02	39.02	39.02	38.29
4104	NYSE	A	Mon, Mar 14, 2016	38.98	39.17	38.41	39.02
4103	NYSE	A	Fri, Mar 11, 2016	37.98	37.98	37.98	39.23
4102	NYSE	A	Thu, Mar 10, 2016	38.13	38.13	38.13	37.98
4101	NYSE	A	Wed, Mar 9, 2016	38.09	38.09	38.09	38.13
4100	NYSE	A	Tue, Mar 8, 2016	38.97	39.13	38.01	38.09
4099	NYSE	A	Mon, Mar 7, 2016	39.04	39.68	38.96	39.43
4098	NYSE	A	Fri, Mar 4, 2016	39.20	39.20	39.20	39.34
4097	NYSE	A	Thu, Mar 3, 2016	39.04	39.04	39.04	39.20
4096	NYSE	A	Wed, Mar 2, 2016	38.49	39.27	38.41	39.04
4095	NYSE	A	Tue, Mar 1, 2016	37.35	37.35	37.35	38.59
4094	NYSE	A	Mon, Feb 29, 2016	37.59	37.70	37.33	37.35
4093	NYSE	A	Fri, Feb 26, 2016	37.75	37.92	37.44	37.59
4092	NYSE	A	Thu, Feb 25, 2016	37.62	37.71	36.96	37.63
4091	NYSE	A	Wed, Feb 24, 2016	36.65	37.50	36.47	37.48
4090	NYSE	A	Tue, Feb 23, 2016	37.64	37.96	36.95	37.17
4089	NYSE	A	Mon, Feb 22, 2016	37.88	38.19	37.78	38.03
4088	NYSE	A	Fri, Feb 19, 2016	36.98	37.60	36.85	37.44
4087	NYSE	A	Thu, Feb 18, 2016	37.73	37.96	37.09	37.19
4086	NYSE	A	Wed, Feb 17, 2016	35.22	38.13	34.75	37.87
4085	NYSE	A	Tue, Feb 16, 2016	36.72	37.17	36.40	37.08
4084	NYSE	A	Fri, Feb 12, 2016	35.84	36.23	35.52	36.22
4083	NYSE	A	Thu, Feb 11, 2016	35.12	35.61	34.94	35.33
4082	NYSE	A	Wed, Feb 10, 2016	35.63	36.73	35.53	35.85
4081	NYSE	A	Tue, Feb 9, 2016	34.21	35.77	34.15	35.37
4080	NYSE	A	Mon, Feb 8, 2016	35.61	35.78	34.39	34.80
4079	NYSE	A	Fri, Feb 5, 2016	37.26	37.31	35.83	36.04
4078	NYSE	A	Thu, Feb 4, 2016	37.15	37.79	36.97	37.42
4077	NYSE	A	Wed, Feb 3, 2016	37.27	37.36	36.29	37.19
4076	NYSE	A	Tue, Feb 2, 2016	37.18	37.55	36.95	37.07
4075	NYSE	A	Mon, Feb 1, 2016	37.37	37.95	37.00	37.69
4074	NYSE	A	Fri, Jan 29, 2016	36.44	37.69	36.31	37.65
4073	NYSE	A	Thu, Jan 28, 2016	37.27	37.27	36.01	36.11
4072	NYSE	A	Wed, Jan 27, 2016	37.39	37.92	36.81	37.05
4071	NYSE	A	Tue, Jan 26, 2016	37.89	37.96	37.36	37.51
4070	NYSE	A	Mon, Jan 25, 2016	37.40	38.03	37.40	37.61
4069	NYSE	A	Fri, Jan 22, 2016	37.91	38.18	37.58	37.98
4068	NYSE	A	Thu, Jan 21, 2016	37.35	37.83	36.81	37.23
4067	NYSE	A	Wed, Jan 20, 2016	36.68	37.61	36.13	37.26
4066	NYSE	A	Tue, Jan 19, 2016	37.64	37.92	36.79	37.20
4065	NYSE	A	Fri, Jan 15, 2016	36.67	37.56	36.55	37.11
4064	NYSE	A	Thu, Jan 14, 2016	36.94	37.88	36.55	37.61
4063	NYSE	A	Wed, Jan 13, 2016	38.35	38.47	36.72	36.86
4062	NYSE	A	Tue, Jan 12, 2016	38.43	38.58	37.65	38.19
4061	NYSE	A	Mon, Jan 11, 2016	38.71	38.90	37.41	37.94
4060	NYSE	A	Fri, Jan 8, 2016	39.22	39.71	38.47	38.59
4059	NYSE	A	Thu, Jan 7, 2016	40.14	40.15	38.81	39.00
4058	NYSE	A	Wed, Jan 6, 2016	40.24	40.99	40.05	40.73
4057	NYSE	A	Tue, Jan 5, 2016	40.73	40.95	40.34	40.55
4056	NYSE	A	Mon, Jan 4, 2016	41.06	41.19	40.34	40.69
4055	NYSE	A	Thu, Dec 31, 2015	41.90	42.35	41.72	41.81
4054	NYSE	A	Wed, Dec 30, 2015	42.36	42.38	42.01	42.17
4053	NYSE	A	Tue, Dec 29, 2015	42.08	42.48	41.92	42.36
4052	NYSE	A	Mon, Dec 28, 2015	42.02	42.08	41.52	41.78
4051	NYSE	A	Thu, Dec 24, 2015	41.79	42.26	41.67	42.14
4050	NYSE	A	Wed, Dec 23, 2015	41.62	41.86	41.39	41.77
4049	NYSE	A	Tue, Dec 22, 2015	41.01	41.33	40.72	41.22
4048	NYSE	A	Mon, Dec 21, 2015	40.51	41.12	40.44	40.83
4047	NYSE	A	Fri, Dec 18, 2015	40.56	40.71	40.08	40.10
4046	NYSE	A	Thu, Dec 17, 2015	41.55	41.63	40.77	40.78
4045	NYSE	A	Wed, Dec 16, 2015	41.01	41.57	40.67	41.43
4044	NYSE	A	Tue, Dec 15, 2015	40.75	41.10	40.56	40.81
4043	NYSE	A	Mon, Dec 14, 2015	40.22	40.54	39.90	40.25
4042	NYSE	A	Fri, Dec 11, 2015	40.75	40.75	40.06	40.19
4041	NYSE	A	Thu, Dec 10, 2015	40.96	41.66	40.65	41.25
4040	NYSE	A	Wed, Dec 9, 2015	41.25	41.80	40.91	40.98
4039	NYSE	A	Tue, Dec 8, 2015	40.61	41.28	40.42	41.17
4038	NYSE	A	Mon, Dec 7, 2015	40.92	41.10	40.54	40.70
4037	NYSE	A	Fri, Dec 4, 2015	40.23	41.21	40.13	41.10
4036	NYSE	A	Thu, Dec 3, 2015	40.64	40.74	39.95	40.15
4035	NYSE	A	Wed, Dec 2, 2015	41.07	41.46	40.37	40.42
4034	NYSE	A	Tue, Dec 1, 2015	42.16	42.31	41.04	41.06
4033	NYSE	A	Mon, Nov 30, 2015	41.97	42.05	41.61	41.82
4032	NYSE	A	Fri, Nov 27, 2015	41.32	42.20	41.16	41.97
4031	NYSE	A	Wed, Nov 25, 2015	40.59	41.50	40.47	41.34
4030	NYSE	A	Tue, Nov 24, 2015	39.81	40.72	39.73	40.67
4029	NYSE	A	Mon, Nov 23, 2015	39.29	40.07	39.14	40.03
4028	NYSE	A	Fri, Nov 20, 2015	38.78	39.36	38.52	39.28
4027	NYSE	A	Thu, Nov 19, 2015	39.16	39.70	38.31	38.50
4026	NYSE	A	Wed, Nov 18, 2015	38.43	39.36	38.36	39.34
4025	NYSE	A	Tue, Nov 17, 2015	36.50	38.50	36.50	38.38
4024	NYSE	A	Mon, Nov 16, 2015	36.75	37.49	36.60	37.33
4023	NYSE	A	Fri, Nov 13, 2015	37.39	37.57	36.63	36.77
4022	NYSE	A	Thu, Nov 12, 2015	37.36	37.77	37.24	37.49
4021	NYSE	A	Wed, Nov 11, 2015	38.16	38.22	37.65	37.66
4020	NYSE	A	Tue, Nov 10, 2015	37.89	38.18	37.69	37.98
4019	NYSE	A	Mon, Nov 9, 2015	38.04	38.08	37.48	37.92
4018	NYSE	A	Fri, Nov 6, 2015	38.10	38.44	37.98	38.14
4017	NYSE	A	Thu, Nov 5, 2015	38.27	38.50	37.93	38.30
4016	NYSE	A	Wed, Nov 4, 2015	38.33	38.48	38.00	38.34
4015	NYSE	A	Tue, Nov 3, 2015	38.31	38.52	38.16	38.27
4014	NYSE	A	Mon, Nov 2, 2015	37.87	38.62	37.80	38.59
4013	NYSE	A	Fri, Oct 30, 2015	37.72	38.10	37.68	37.76
4012	NYSE	A	Thu, Oct 29, 2015	37.47	37.77	37.28	37.70
4011	NYSE	A	Wed, Oct 28, 2015	37.06	37.61	36.77	37.52
4010	NYSE	A	Tue, Oct 27, 2015	36.67	37.06	36.47	37.05
4009	NYSE	A	Mon, Oct 26, 2015	36.98	37.11	36.69	36.83
4008	NYSE	A	Fri, Oct 23, 2015	36.50	37.27	36.18	37.11
4007	NYSE	A	Thu, Oct 22, 2015	36.03	36.95	36.00	36.09
4006	NYSE	A	Wed, Oct 21, 2015	36.54	36.60	35.80	35.90
4005	NYSE	A	Tue, Oct 20, 2015	36.11	36.52	36.03	36.32
4004	NYSE	A	Mon, Oct 19, 2015	35.69	36.23	35.59	36.23
4003	NYSE	A	Fri, Oct 16, 2015	35.69	36.02	35.37	35.78
4002	NYSE	A	Thu, Oct 15, 2015	35.12	35.68	34.79	35.58
4001	NYSE	A	Wed, Oct 14, 2015	35.64	35.77	34.97	35.05
4000	NYSE	A	Tue, Oct 13, 2015	35.76	36.24	35.53	35.63
3999	NYSE	A	Mon, Oct 12, 2015	36.08	36.18	35.86	35.99
3998	NYSE	A	Fri, Oct 9, 2015	35.94	36.34	35.88	36.23
3997	NYSE	A	Thu, Oct 8, 2015	35.39	36.07	35.34	36.01
3996	NYSE	A	Wed, Oct 7, 2015	35.20	35.78	35.10	35.54
3995	NYSE	A	Tue, Oct 6, 2015	35.13	35.21	34.53	34.90
3994	NYSE	A	Mon, Oct 5, 2015	35.04	35.39	34.84	35.34
3993	NYSE	A	Fri, Oct 2, 2015	33.18	34.68	33.12	34.67
3992	NYSE	A	Thu, Oct 1, 2015	34.32	34.48	33.48	33.74
3991	NYSE	A	Wed, Sep 30, 2015	34.08	34.43	33.67	34.33
3990	NYSE	A	Tue, Sep 29, 2015	33.36	34.06	33.25	33.74
3989	NYSE	A	Mon, Sep 28, 2015	34.13	34.27	33.32	33.37
3988	NYSE	A	Fri, Sep 25, 2015	34.70	35.02	34.10	34.45
3987	NYSE	A	Thu, Sep 24, 2015	34.56	34.64	34.15	34.55
3986	NYSE	A	Wed, Sep 23, 2015	35.10	35.24	34.81	34.95
3985	NYSE	A	Tue, Sep 22, 2015	35.19	35.33	34.94	35.05
3984	NYSE	A	Mon, Sep 21, 2015	35.96	36.07	35.41	35.69
3983	NYSE	A	Fri, Sep 18, 2015	35.86	36.22	35.59	35.74
3982	NYSE	A	Thu, Sep 17, 2015	36.63	36.99	36.29	36.40
3981	NYSE	A	Wed, Sep 16, 2015	36.15	36.87	36.06	36.52
3980	NYSE	A	Tue, Sep 15, 2015	35.75	36.30	35.51	36.15
3979	NYSE	A	Mon, Sep 14, 2015	35.92	36.09	35.32	35.55
3978	NYSE	A	Fri, Sep 11, 2015	35.66	35.96	35.44	35.96
3977	NYSE	A	Thu, Sep 10, 2015	35.61	36.04	35.44	35.86
3976	NYSE	A	Wed, Sep 9, 2015	36.50	36.80	35.44	35.54
3975	NYSE	A	Tue, Sep 8, 2015	35.82	36.25	35.51	36.21
3974	NYSE	A	Fri, Sep 4, 2015	35.04	35.51	34.90	35.06
3973	NYSE	A	Thu, Sep 3, 2015	35.61	36.12	35.53	35.75
3972	NYSE	A	Wed, Sep 2, 2015	35.33	35.53	34.88	35.53
3971	NYSE	A	Tue, Sep 1, 2015	35.30	35.58	34.57	34.75
3970	NYSE	A	Mon, Aug 31, 2015	36.44	36.55	35.95	36.31
3969	NYSE	A	Fri, Aug 28, 2015	36.45	36.66	36.15	36.51
3968	NYSE	A	Thu, Aug 27, 2015	36.17	36.67	35.89	36.64
3967	NYSE	A	Wed, Aug 26, 2015	35.36	35.70	34.47	35.62
3966	NYSE	A	Tue, Aug 25, 2015	35.68	36.17	34.30	34.36
3965	NYSE	A	Mon, Aug 24, 2015	33.87	36.01	33.57	34.68
3964	NYSE	A	Fri, Aug 21, 2015	37.13	37.50	36.18	36.23
3963	NYSE	A	Thu, Aug 20, 2015	38.01	38.31	37.50	37.51
3962	NYSE	A	Wed, Aug 19, 2015	38.69	38.81	38.30	38.40
3961	NYSE	A	Tue, Aug 18, 2015	39.11	40.35	39.00	39.02
3960	NYSE	A	Mon, Aug 17, 2015	38.36	39.02	38.12	38.82
3959	NYSE	A	Fri, Aug 14, 2015	38.62	38.73	38.32	38.65
3958	NYSE	A	Thu, Aug 13, 2015	38.94	38.94	38.46	38.56
3957	NYSE	A	Wed, Aug 12, 2015	39.05	39.11	38.27	38.89
3956	NYSE	A	Tue, Aug 11, 2015	40.19	40.19	39.30	39.42
3955	NYSE	A	Mon, Aug 10, 2015	40.24	40.64	40.16	40.47
3954	NYSE	A	Fri, Aug 7, 2015	40.14	40.21	39.63	39.99
3953	NYSE	A	Thu, Aug 6, 2015	40.95	40.96	39.91	40.12
3952	NYSE	A	Wed, Aug 5, 2015	40.94	41.19	40.69	40.72
3951	NYSE	A	Tue, Aug 4, 2015	40.94	41.35	40.55	40.62
3950	NYSE	A	Mon, Aug 3, 2015	40.92	41.13	40.58	41.00
3949	NYSE	A	Fri, Jul 31, 2015	41.05	41.14	40.78	40.95
3948	NYSE	A	Thu, Jul 30, 2015	40.26	41.05	40.07	40.97
3947	NYSE	A	Wed, Jul 29, 2015	40.50	40.73	40.24	40.40
3946	NYSE	A	Tue, Jul 28, 2015	40.00	40.47	39.50	40.45
3945	NYSE	A	Mon, Jul 27, 2015	39.04	39.65	38.61	39.61
3944	NYSE	A	Fri, Jul 24, 2015	40.11	40.17	39.22	39.31
3943	NYSE	A	Thu, Jul 23, 2015	40.37	40.37	40.01	40.25
3942	NYSE	A	Wed, Jul 22, 2015	39.29	40.42	39.29	40.33
3941	NYSE	A	Tue, Jul 21, 2015	39.97	40.01	39.54	39.57
3940	NYSE	A	Mon, Jul 20, 2015	40.06	40.13	39.95	40.06
3939	NYSE	A	Fri, Jul 17, 2015	40.20	40.33	39.84	39.95
3938	NYSE	A	Thu, Jul 16, 2015	40.36	40.44	40.12	40.34
3937	NYSE	A	Wed, Jul 15, 2015	40.42	40.52	40.02	40.13
3936	NYSE	A	Tue, Jul 14, 2015	40.05	40.66	39.89	40.49
3935	NYSE	A	Mon, Jul 13, 2015	39.72	40.00	39.54	39.96
3934	NYSE	A	Fri, Jul 10, 2015	39.29	39.44	39.16	39.40
3933	NYSE	A	Thu, Jul 9, 2015	39.27	39.33	38.91	38.92
3932	NYSE	A	Wed, Jul 8, 2015	39.48	39.48	38.71	38.75
3931	NYSE	A	Tue, Jul 7, 2015	39.53	39.79	39.14	39.79
3930	NYSE	A	Mon, Jul 6, 2015	39.11	39.66	39.08	39.36
3929	NYSE	A	Thu, Jul 2, 2015	39.36	39.64	39.15	39.58
3928	NYSE	A	Wed, Jul 1, 2015	38.89	39.30	38.75	39.26
3927	NYSE	A	Tue, Jun 30, 2015	39.08	39.19	38.48	38.58
3926	NYSE	A	Mon, Jun 29, 2015	39.60	39.80	38.74	38.74
3925	NYSE	A	Fri, Jun 26, 2015	40.00	40.17	39.78	40.02
3924	NYSE	A	Thu, Jun 25, 2015	39.80	40.52	39.38	40.05
3923	NYSE	A	Wed, Jun 24, 2015	39.47	40.45	39.03	40.19
3922	NYSE	A	Tue, Jun 23, 2015	39.89	39.95	39.42	39.60
3921	NYSE	A	Mon, Jun 22, 2015	39.81	40.01	39.73	39.81
3920	NYSE	A	Fri, Jun 19, 2015	39.80	39.94	39.49	39.49
3919	NYSE	A	Thu, Jun 18, 2015	39.80	40.06	39.72	39.90
3918	NYSE	A	Wed, Jun 17, 2015	39.76	39.80	39.32	39.60
3917	NYSE	A	Tue, Jun 16, 2015	39.59	39.81	39.38	39.79
3916	NYSE	A	Mon, Jun 15, 2015	39.63	39.63	39.25	39.52
3915	NYSE	A	Fri, Jun 12, 2015	40.33	40.49	39.74	39.84
3914	NYSE	A	Thu, Jun 11, 2015	40.57	40.60	40.29	40.53
3913	NYSE	A	Wed, Jun 10, 2015	40.40	40.59	40.27	40.52
3912	NYSE	A	Tue, Jun 9, 2015	39.93	40.33	39.83	40.12
3911	NYSE	A	Mon, Jun 8, 2015	40.26	40.35	39.91	39.95
3910	NYSE	A	Fri, Jun 5, 2015	40.54	40.67	40.20	40.31
3909	NYSE	A	Thu, Jun 4, 2015	40.89	41.08	40.01	40.54
3908	NYSE	A	Wed, Jun 3, 2015	41.31	41.36	40.94	41.10
3907	NYSE	A	Tue, Jun 2, 2015	40.94	41.14	40.67	41.11
3906	NYSE	A	Mon, Jun 1, 2015	41.43	41.43	40.85	40.92
3905	NYSE	A	Fri, May 29, 2015	41.79	41.83	40.82	41.19
3904	NYSE	A	Thu, May 28, 2015	42.45	42.71	41.35	41.75
3903	NYSE	A	Wed, May 27, 2015	42.27	42.93	42.10	42.61
3902	NYSE	A	Tue, May 26, 2015	42.48	42.63	41.99	42.06
3901	NYSE	A	Fri, May 22, 2015	42.27	42.67	42.07	42.50
3900	NYSE	A	Thu, May 21, 2015	42.57	42.73	42.20	42.32
3899	NYSE	A	Wed, May 20, 2015	42.50	42.84	42.43	42.61
3898	NYSE	A	Tue, May 19, 2015	41.57	42.83	41.50	42.37
3897	NYSE	A	Mon, May 18, 2015	42.05	42.70	41.98	42.63
3896	NYSE	A	Fri, May 15, 2015	42.14	42.26	41.99	42.04
3895	NYSE	A	Thu, May 14, 2015	42.18	42.23	41.87	42.05
3894	NYSE	A	Wed, May 13, 2015	42.05	42.39	41.71	41.81
3893	NYSE	A	Tue, May 12, 2015	42.36	42.50	41.50	41.91
3892	NYSE	A	Mon, May 11, 2015	42.39	42.83	42.39	42.62
3891	NYSE	A	Fri, May 8, 2015	42.23	42.53	42.21	42.50
3890	NYSE	A	Thu, May 7, 2015	41.59	41.85	41.31	41.80
3889	NYSE	A	Wed, May 6, 2015	41.86	41.86	41.36	41.59
3888	NYSE	A	Tue, May 5, 2015	41.72	41.85	41.46	41.59
3887	NYSE	A	Mon, May 4, 2015	41.88	42.08	41.70	41.94
3886	NYSE	A	Fri, May 1, 2015	41.41	41.93	41.24	41.83
3885	NYSE	A	Thu, Apr 30, 2015	41.83	41.94	41.11	41.37
3884	NYSE	A	Wed, Apr 29, 2015	42.04	42.20	41.44	41.96
3883	NYSE	A	Tue, Apr 28, 2015	41.87	42.31	41.57	42.18
3882	NYSE	A	Mon, Apr 27, 2015	42.74	42.77	41.97	41.98
3881	NYSE	A	Fri, Apr 24, 2015	42.71	42.81	42.42	42.49
3880	NYSE	A	Thu, Apr 23, 2015	42.42	42.86	42.24	42.62
3879	NYSE	A	Wed, Apr 22, 2015	42.72	42.84	42.37	42.71
3878	NYSE	A	Tue, Apr 21, 2015	43.42	43.50	42.87	42.89
3877	NYSE	A	Mon, Apr 20, 2015	43.33	43.44	43.15	43.19
3876	NYSE	A	Fri, Apr 17, 2015	42.74	43.05	42.60	42.98
3875	NYSE	A	Thu, Apr 16, 2015	43.14	43.36	43.06	43.13
3874	NYSE	A	Wed, Apr 15, 2015	43.28	43.56	43.18	43.38
3873	NYSE	A	Tue, Apr 14, 2015	42.96	43.20	42.58	43.07
3872	NYSE	A	Mon, Apr 13, 2015	43.59	43.59	42.99	43.04
3871	NYSE	A	Fri, Apr 10, 2015	42.80	43.56	42.57	43.55
3870	NYSE	A	Thu, Apr 9, 2015	42.16	42.59	42.07	42.49
3869	NYSE	A	Wed, Apr 8, 2015	42.43	42.59	42.03	42.26
3868	NYSE	A	Tue, Apr 7, 2015	41.94	42.52	41.87	42.44
3867	NYSE	A	Mon, Apr 6, 2015	41.68	42.20	41.51	41.93
3866	NYSE	A	Thu, Apr 2, 2015	41.47	42.13	41.33	42.05
3865	NYSE	A	Wed, Apr 1, 2015	41.46	41.52	40.72	41.39
3864	NYSE	A	Tue, Mar 31, 2015	41.28	41.78	41.10	41.55
3863	NYSE	A	Mon, Mar 30, 2015	41.52	41.86	41.32	41.72
3862	NYSE	A	Fri, Mar 27, 2015	40.60	41.18	40.58	41.11
3861	NYSE	A	Thu, Mar 26, 2015	40.68	40.97	40.37	40.70
3860	NYSE	A	Wed, Mar 25, 2015	41.17	41.70	40.79	40.81
3859	NYSE	A	Tue, Mar 24, 2015	42.13	42.13	41.01	41.09
3858	NYSE	A	Mon, Mar 23, 2015	42.12	42.44	42.00	42.20
3857	NYSE	A	Fri, Mar 20, 2015	42.39	42.53	42.20	42.21
3856	NYSE	A	Thu, Mar 19, 2015	42.05	42.25	41.82	42.21
3855	NYSE	A	Wed, Mar 18, 2015	41.45	42.38	41.17	42.12
3854	NYSE	A	Tue, Mar 17, 2015	41.52	41.69	41.06	41.58
3853	NYSE	A	Mon, Mar 16, 2015	41.16	41.83	41.11	41.81
3852	NYSE	A	Fri, Mar 13, 2015	40.96	41.46	40.52	40.87
3851	NYSE	A	Thu, Mar 12, 2015	40.99	41.24	40.97	41.10
3850	NYSE	A	Wed, Mar 11, 2015	40.79	41.13	40.67	40.85
3849	NYSE	A	Tue, Mar 10, 2015	41.22	41.27	40.63	40.63
3848	NYSE	A	Mon, Mar 9, 2015	41.54	41.89	41.44	41.74
3847	NYSE	A	Fri, Mar 6, 2015	41.95	42.05	41.49	41.53
3846	NYSE	A	Thu, Mar 5, 2015	41.99	42.24	41.84	42.22
3845	NYSE	A	Wed, Mar 4, 2015	41.95	42.16	41.73	42.00
3844	NYSE	A	Tue, Mar 3, 2015	42.45	42.57	42.14	42.26
3843	NYSE	A	Mon, Mar 2, 2015	42.34	42.74	42.34	42.70
3842	NYSE	A	Fri, Feb 27, 2015	42.30	42.36	42.05	42.21
3841	NYSE	A	Thu, Feb 26, 2015	42.23	42.38	42.00	42.36
3840	NYSE	A	Wed, Feb 25, 2015	42.34	42.49	42.09	42.20
3839	NYSE	A	Tue, Feb 24, 2015	41.62	42.11	41.60	42.06
3838	NYSE	A	Mon, Feb 23, 2015	41.89	41.96	41.49	41.73
3837	NYSE	A	Fri, Feb 20, 2015	41.09	42.11	40.88	41.95
3836	NYSE	A	Thu, Feb 19, 2015	41.40	41.57	41.04	41.15
3835	NYSE	A	Wed, Feb 18, 2015	41.12	42.20	40.91	41.54
3834	NYSE	A	Tue, Feb 17, 2015	40.01	40.53	39.76	40.52
3833	NYSE	A	Fri, Feb 13, 2015	39.97	40.31	39.91	40.15
3832	NYSE	A	Thu, Feb 12, 2015	39.58	40.06	39.53	40.02
3831	NYSE	A	Wed, Feb 11, 2015	39.64	39.81	39.23	39.33
3830	NYSE	A	Tue, Feb 10, 2015	39.31	39.76	38.78	39.67
3829	NYSE	A	Mon, Feb 9, 2015	39.23	39.43	38.95	39.04
3828	NYSE	A	Fri, Feb 6, 2015	39.54	39.81	39.23	39.34
3827	NYSE	A	Thu, Feb 5, 2015	39.22	39.82	39.22	39.53
3826	NYSE	A	Wed, Feb 4, 2015	39.33	39.46	38.82	39.11
3825	NYSE	A	Tue, Feb 3, 2015	39.04	39.63	38.92	39.62
3824	NYSE	A	Mon, Feb 2, 2015	37.90	38.76	37.71	38.69
3823	NYSE	A	Fri, Jan 30, 2015	38.01	38.32	37.71	37.77
3822	NYSE	A	Thu, Jan 29, 2015	38.00	38.47	37.69	38.46
3821	NYSE	A	Wed, Jan 28, 2015	39.01	39.05	37.96	38.00
3820	NYSE	A	Tue, Jan 27, 2015	38.70	39.25	38.58	38.75
3819	NYSE	A	Mon, Jan 26, 2015	38.79	39.17	38.47	39.15
3818	NYSE	A	Fri, Jan 23, 2015	39.60	39.60	38.76	38.81
3817	NYSE	A	Thu, Jan 22, 2015	38.51	39.86	38.12	39.65
3816	NYSE	A	Wed, Jan 21, 2015	37.75	38.41	37.68	38.16
3815	NYSE	A	Tue, Jan 20, 2015	38.43	38.66	37.76	37.93
3814	NYSE	A	Fri, Jan 16, 2015	37.83	38.46	37.76	38.25
3813	NYSE	A	Thu, Jan 15, 2015	39.33	39.41	37.99	38.01
3812	NYSE	A	Wed, Jan 14, 2015	39.03	39.10	38.21	39.06
3811	NYSE	A	Tue, Jan 13, 2015	40.47	40.70	39.33	39.55
3810	NYSE	A	Mon, Jan 12, 2015	40.61	40.72	39.95	40.11
3809	NYSE	A	Fri, Jan 9, 2015	41.00	41.00	40.29	40.59
3808	NYSE	A	Thu, Jan 8, 2015	40.24	40.98	40.18	40.89
3807	NYSE	A	Wed, Jan 7, 2015	39.52	39.81	39.29	39.70
3806	NYSE	A	Tue, Jan 6, 2015	39.81	40.02	39.02	39.18
3805	NYSE	A	Mon, Jan 5, 2015	40.32	40.46	39.70	39.80
3804	NYSE	A	Fri, Jan 2, 2015	41.18	41.31	40.37	40.56
3803	NYSE	A	Wed, Dec 31, 2014	41.39	41.79	40.90	40.94
3802	NYSE	A	Tue, Dec 30, 2014	41.21	41.59	41.14	41.37
3801	NYSE	A	Mon, Dec 29, 2014	41.36	41.57	41.31	41.33
3800	NYSE	A	Fri, Dec 26, 2014	41.34	41.57	41.29	41.38
3799	NYSE	A	Wed, Dec 24, 2014	41.42	41.53	40.96	41.13
3798	NYSE	A	Tue, Dec 23, 2014	41.98	42.01	41.36	41.37
3797	NYSE	A	Mon, Dec 22, 2014	41.38	41.88	41.38	41.88
3796	NYSE	A	Fri, Dec 19, 2014	40.90	41.43	40.86	41.38
3795	NYSE	A	Thu, Dec 18, 2014	40.48	40.80	40.11	40.70
3794	NYSE	A	Wed, Dec 17, 2014	38.34	39.99	38.09	39.76
3793	NYSE	A	Tue, Dec 16, 2014	38.30	39.48	38.10	38.47
3792	NYSE	A	Mon, Dec 15, 2014	40.07	40.17	38.65	38.68
3791	NYSE	A	Fri, Dec 12, 2014	40.20	40.62	39.71	39.72
3790	NYSE	A	Thu, Dec 11, 2014	40.50	41.18	40.49	40.62
3789	NYSE	A	Wed, Dec 10, 2014	41.36	41.36	40.31	40.34
3788	NYSE	A	Tue, Dec 9, 2014	40.99	41.43	40.98	41.40
3787	NYSE	A	Mon, Dec 8, 2014	42.23	42.51	41.42	41.51
3786	NYSE	A	Fri, Dec 5, 2014	42.23	42.49	42.08	42.30
3785	NYSE	A	Thu, Dec 4, 2014	42.15	42.68	42.02	42.27
3784	NYSE	A	Wed, Dec 3, 2014	41.98	42.37	41.82	42.23
3783	NYSE	A	Tue, Dec 2, 2014	41.60	42.10	41.55	41.98
3782	NYSE	A	Mon, Dec 1, 2014	42.69	42.73	41.58	41.59
3781	NYSE	A	Fri, Nov 28, 2014	42.74	42.99	42.59	42.74
3780	NYSE	A	Wed, Nov 26, 2014	42.68	42.87	42.53	42.74
3779	NYSE	A	Tue, Nov 25, 2014	42.33	42.87	42.31	42.71
3778	NYSE	A	Mon, Nov 24, 2014	42.44	42.50	41.99	42.25
3777	NYSE	A	Fri, Nov 21, 2014	41.75	42.38	41.70	42.25
3776	NYSE	A	Thu, Nov 20, 2014	40.56	41.43	40.56	41.26
3775	NYSE	A	Wed, Nov 19, 2014	40.82	41.33	40.70	40.80
3774	NYSE	A	Tue, Nov 18, 2014	40.25	41.16	40.05	40.80
3773	NYSE	A	Mon, Nov 17, 2014	41.57	41.70	41.21	41.24
3772	NYSE	A	Fri, Nov 14, 2014	41.36	41.65	41.29	41.57
3771	NYSE	A	Thu, Nov 13, 2014	41.55	41.74	41.34	41.67
3770	NYSE	A	Wed, Nov 12, 2014	41.30	41.54	41.02	41.45
3769	NYSE	A	Tue, Nov 11, 2014	41.52	42.11	41.34	41.66
3768	NYSE	A	Mon, Nov 10, 2014	40.98	41.55	40.88	41.53
3767	NYSE	A	Fri, Nov 7, 2014	41.39	41.48	40.86	40.93
3766	NYSE	A	Thu, Nov 6, 2014	40.39	41.41	40.26	41.37
3765	NYSE	A	Wed, Nov 5, 2014	40.61	40.67	39.98	40.13
3764	NYSE	A	Tue, Nov 4, 2014	40.26	40.83	39.84	40.18
3763	NYSE	A	Mon, Nov 3, 2014	39.90	41.24	39.49	40.84
3762	NYSE	A	Fri, Oct 31, 2014	39.48	39.62	39.22	39.53
3761	NYSE	A	Thu, Oct 30, 2014	38.55	38.89	38.44	38.84
3760	NYSE	A	Wed, Oct 29, 2014	39.04	39.10	38.71	38.97
3759	NYSE	A	Tue, Oct 28, 2014	38.70	39.09	38.53	39.09
3758	NYSE	A	Mon, Oct 27, 2014	38.57	38.69	38.33	38.61
3757	NYSE	A	Fri, Oct 24, 2014	38.40	38.69	38.26	38.65
3756	NYSE	A	Thu, Oct 23, 2014	38.32	38.76	38.32	38.41
3755	NYSE	A	Wed, Oct 22, 2014	38.45	38.51	37.89	37.94
3754	NYSE	A	Tue, Oct 21, 2014	37.80	38.64	37.80	38.61
3753	NYSE	A	Mon, Oct 20, 2014	37.23	37.46	36.37	37.43
3752	NYSE	A	Fri, Oct 17, 2014	37.31	38.19	37.20	37.38
3751	NYSE	A	Thu, Oct 16, 2014	36.31	37.27	36.15	36.98
3750	NYSE	A	Wed, Oct 15, 2014	36.38	37.10	35.61	37.03
3749	NYSE	A	Tue, Oct 14, 2014	37.93	38.18	37.02	37.03
3748	NYSE	A	Mon, Oct 13, 2014	38.42	38.78	37.71	37.75
3747	NYSE	A	Fri, Oct 10, 2014	39.27	39.34	38.20	38.36
3746	NYSE	A	Thu, Oct 9, 2014	40.25	40.25	39.35	39.35
3745	NYSE	A	Wed, Oct 8, 2014	39.37	40.42	39.19	40.37
3744	NYSE	A	Tue, Oct 7, 2014	40.22	40.28	39.33	39.33
3743	NYSE	A	Mon, Oct 6, 2014	40.80	40.87	40.35	40.45
3742	NYSE	A	Fri, Oct 3, 2014	40.21	40.77	40.16	40.70
3741	NYSE	A	Thu, Oct 2, 2014	40.14	40.22	39.54	39.92
3740	NYSE	A	Wed, Oct 1, 2014	40.65	40.71	40.17	40.19
3739	NYSE	A	Tue, Sep 30, 2014	40.91	41.05	40.63	40.75
3738	NYSE	A	Mon, Sep 29, 2014	40.07	40.89	39.99	40.87
3737	NYSE	A	Fri, Sep 26, 2014	40.61	40.72	40.09	40.40
3736	NYSE	A	Thu, Sep 25, 2014	41.37	41.47	40.68	40.68
3735	NYSE	A	Wed, Sep 24, 2014	40.67	41.50	40.60	41.45
3734	NYSE	A	Tue, Sep 23, 2014	40.94	41.10	40.70	40.75
3733	NYSE	A	Mon, Sep 22, 2014	41.57	41.61	40.95	41.15
3732	NYSE	A	Fri, Sep 19, 2014	42.06	42.18	41.55	41.65
3731	NYSE	A	Thu, Sep 18, 2014	42.33	42.48	41.70	41.76
3730	NYSE	A	Wed, Sep 17, 2014	41.48	42.18	41.42	42.11
3729	NYSE	A	Tue, Sep 16, 2014	41.35	41.55	41.02	41.41
3728	NYSE	A	Mon, Sep 15, 2014	41.83	41.83	41.29	41.42
3727	NYSE	A	Fri, Sep 12, 2014	41.20	41.93	41.20	41.90
3726	NYSE	A	Thu, Sep 11, 2014	41.13	41.27	41.05	41.18
3725	NYSE	A	Wed, Sep 10, 2014	41.19	41.35	40.89	41.25
3724	NYSE	A	Tue, Sep 9, 2014	41.25	41.33	41.08	41.08
3723	NYSE	A	Mon, Sep 8, 2014	41.27	41.45	41.11	41.22
3722	NYSE	A	Fri, Sep 5, 2014	41.17	41.51	40.97	41.42
3721	NYSE	A	Thu, Sep 4, 2014	41.56	41.83	41.19	41.25
3720	NYSE	A	Wed, Sep 3, 2014	41.63	41.80	41.39	41.52
3719	NYSE	A	Tue, Sep 2, 2014	40.92	41.55	40.92	41.53
3718	NYSE	A	Fri, Aug 29, 2014	41.00	41.12	40.82	40.87
3717	NYSE	A	Thu, Aug 28, 2014	40.86	41.14	40.75	40.87
3716	NYSE	A	Wed, Aug 27, 2014	41.48	41.48	40.97	41.03
3715	NYSE	A	Tue, Aug 26, 2014	41.30	41.40	41.14	41.37
3714	NYSE	A	Mon, Aug 25, 2014	41.39	41.58	41.17	41.29
3713	NYSE	A	Fri, Aug 22, 2014	41.40	41.50	41.10	41.22
3712	NYSE	A	Thu, Aug 21, 2014	41.73	41.82	41.45	41.47
3711	NYSE	A	Wed, Aug 20, 2014	41.70	41.77	41.43	41.71
3710	NYSE	A	Tue, Aug 19, 2014	41.85	42.01	41.59	41.88
3709	NYSE	A	Mon, Aug 18, 2014	41.30	41.92	41.01	41.85
3708	NYSE	A	Fri, Aug 15, 2014	42.15	42.23	41.01	41.17
3707	NYSE	A	Thu, Aug 14, 2014	39.17	39.78	38.94	39.77
3706	NYSE	A	Wed, Aug 13, 2014	38.96	39.31	38.75	39.17
3705	NYSE	A	Tue, Aug 12, 2014	39.32	39.38	38.83	38.86
3704	NYSE	A	Mon, Aug 11, 2014	39.64	39.79	39.37	39.47
3703	NYSE	A	Fri, Aug 8, 2014	39.55	39.56	39.23	39.50
3702	NYSE	A	Thu, Aug 7, 2014	40.03	40.04	39.32	39.37
3701	NYSE	A	Wed, Aug 6, 2014	39.49	39.84	39.26	39.75
3700	NYSE	A	Tue, Aug 5, 2014	39.97	40.12	39.40	39.50
3699	NYSE	A	Mon, Aug 4, 2014	40.18	40.33	39.75	40.23
3698	NYSE	A	Fri, Aug 1, 2014	39.88	40.33	39.74	40.09
3697	NYSE	A	Thu, Jul 31, 2014	40.20	40.46	39.92	40.11
3696	NYSE	A	Wed, Jul 30, 2014	40.20	40.62	40.06	40.60
3695	NYSE	A	Tue, Jul 29, 2014	40.25	40.30	39.96	40.07
3694	NYSE	A	Mon, Jul 28, 2014	40.40	40.42	39.97	40.25
3693	NYSE	A	Fri, Jul 25, 2014	40.42	40.57	40.30	40.42
3692	NYSE	A	Thu, Jul 24, 2014	41.19	41.29	40.55	40.65
3691	NYSE	A	Wed, Jul 23, 2014	41.55	41.70	41.08	41.10
3690	NYSE	A	Tue, Jul 22, 2014	40.76	41.60	40.72	41.27
3689	NYSE	A	Mon, Jul 21, 2014	39.94	40.72	39.89	40.55
3688	NYSE	A	Fri, Jul 18, 2014	39.63	40.22	39.54	40.15
3687	NYSE	A	Thu, Jul 17, 2014	40.38	40.40	39.43	39.44
3686	NYSE	A	Wed, Jul 16, 2014	40.67	40.83	40.64	40.73
3685	NYSE	A	Tue, Jul 15, 2014	40.55	40.67	40.15	40.52
3684	NYSE	A	Mon, Jul 14, 2014	40.70	40.81	40.49	40.63
3683	NYSE	A	Fri, Jul 11, 2014	40.28	40.57	40.15	40.47
3682	NYSE	A	Thu, Jul 10, 2014	40.34	40.50	40.05	40.40
3681	NYSE	A	Wed, Jul 9, 2014	40.80	40.82	40.42	40.69
3680	NYSE	A	Tue, Jul 8, 2014	41.36	41.42	40.70	40.87
3679	NYSE	A	Mon, Jul 7, 2014	41.62	41.65	41.37	41.56
3678	NYSE	A	Thu, Jul 3, 2014	41.61	41.86	41.49	41.80
3677	NYSE	A	Wed, Jul 2, 2014	41.57	41.90	41.32	41.51
3676	NYSE	A	Tue, Jul 1, 2014	41.29	41.79	41.03	41.65
3675	NYSE	A	Mon, Jun 30, 2014	41.12	41.30	40.89	41.07
3674	NYSE	A	Fri, Jun 27, 2014	41.13	41.58	40.89	41.12
3673	NYSE	A	Thu, Jun 26, 2014	41.47	41.52	41.05	41.35
3672	NYSE	A	Wed, Jun 25, 2014	41.20	41.55	41.05	41.45
3671	NYSE	A	Tue, Jun 24, 2014	41.50	41.83	41.17	41.22
3670	NYSE	A	Mon, Jun 23, 2014	41.98	42.09	41.45	41.55
3669	NYSE	A	Fri, Jun 20, 2014	41.36	42.23	41.36	42.03
3668	NYSE	A	Thu, Jun 19, 2014	42.33	42.58	41.58	41.92
3667	NYSE	A	Wed, Jun 18, 2014	42.09	42.42	41.85	42.38
3666	NYSE	A	Tue, Jun 17, 2014	41.67	42.33	41.61	42.10
3665	NYSE	A	Mon, Jun 16, 2014	41.88	42.09	41.58	41.70
3664	NYSE	A	Fri, Jun 13, 2014	41.85	42.10	41.60	41.83
3663	NYSE	A	Thu, Jun 12, 2014	42.12	42.19	41.62	41.76
3662	NYSE	A	Wed, Jun 11, 2014	41.71	42.28	41.70	42.13
3661	NYSE	A	Tue, Jun 10, 2014	42.30	42.37	41.89	42.11
3660	NYSE	A	Mon, Jun 9, 2014	42.19	42.60	41.98	42.39
3659	NYSE	A	Fri, Jun 6, 2014	41.89	42.39	41.74	42.20
3658	NYSE	A	Thu, Jun 5, 2014	41.08	42.01	41.05	41.90
3657	NYSE	A	Wed, Jun 4, 2014	40.77	41.10	40.73	41.08
3656	NYSE	A	Tue, Jun 3, 2014	40.57	41.11	40.53	40.92
3655	NYSE	A	Mon, Jun 2, 2014	40.73	40.75	40.26	40.68
3654	NYSE	A	Fri, May 30, 2014	40.67	40.84	40.22	40.72
3653	NYSE	A	Thu, May 29, 2014	40.89	41.03	40.50	40.73
3652	NYSE	A	Wed, May 28, 2014	40.34	40.92	40.27	40.84
3651	NYSE	A	Tue, May 27, 2014	40.27	40.40	40.07	40.25
3650	NYSE	A	Fri, May 23, 2014	39.79	40.20	39.45	40.17
3649	NYSE	A	Thu, May 22, 2014	39.33	39.84	39.25	39.72
3648	NYSE	A	Wed, May 21, 2014	39.03	39.43	38.93	39.32
3647	NYSE	A	Tue, May 20, 2014	39.24	39.30	38.76	38.84
3646	NYSE	A	Mon, May 19, 2014	39.26	39.49	39.12	39.31
3645	NYSE	A	Fri, May 16, 2014	38.89	39.42	38.56	39.35
3644	NYSE	A	Thu, May 15, 2014	39.04	40.15	38.44	38.97
3643	NYSE	A	Wed, May 14, 2014	40.60	40.61	39.83	39.94
3642	NYSE	A	Tue, May 13, 2014	40.50	40.75	40.33	40.64
3641	NYSE	A	Mon, May 12, 2014	39.74	40.49	39.67	40.34
3640	NYSE	A	Fri, May 9, 2014	39.52	39.78	39.19	39.61
3639	NYSE	A	Thu, May 8, 2014	39.35	40.14	39.11	39.54
3638	NYSE	A	Wed, May 7, 2014	39.42	39.42	38.81	39.35
3637	NYSE	A	Tue, May 6, 2014	39.39	39.65	38.94	39.34
3636	NYSE	A	Mon, May 5, 2014	38.84	39.58	38.53	39.57
3635	NYSE	A	Fri, May 2, 2014	38.97	39.32	38.68	39.00
3634	NYSE	A	Thu, May 1, 2014	38.57	39.24	38.37	38.95
3633	NYSE	A	Wed, Apr 30, 2014	38.21	38.66	37.91	38.64
3632	NYSE	A	Tue, Apr 29, 2014	38.11	38.29	37.16	38.11
3631	NYSE	A	Mon, Apr 28, 2014	39.22	39.28	37.80	38.42
3630	NYSE	A	Fri, Apr 25, 2014	39.51	39.51	38.66	38.89
3629	NYSE	A	Thu, Apr 24, 2014	39.49	39.70	39.02	39.53
3628	NYSE	A	Wed, Apr 23, 2014	39.22	39.47	39.02	39.34
3627	NYSE	A	Tue, Apr 22, 2014	39.12	39.76	38.99	39.31
3626	NYSE	A	Mon, Apr 21, 2014	39.05	39.19	38.85	39.11
3625	NYSE	A	Thu, Apr 17, 2014	38.43	39.25	38.34	39.08
3624	NYSE	A	Wed, Apr 16, 2014	38.29	38.45	38.08	38.39
3623	NYSE	A	Tue, Apr 15, 2014	37.79	38.16	37.16	37.98
3622	NYSE	A	Mon, Apr 14, 2014	38.04	38.08	37.40	37.65
3621	NYSE	A	Fri, Apr 11, 2014	38.39	38.65	37.65	37.74
3620	NYSE	A	Thu, Apr 10, 2014	39.74	39.79	38.54	38.65
3619	NYSE	A	Wed, Apr 9, 2014	39.64	39.77	38.88	39.74
3618	NYSE	A	Tue, Apr 8, 2014	38.76	39.33	38.49	39.09
3617	NYSE	A	Mon, Apr 7, 2014	39.73	39.80	38.57	38.86
3616	NYSE	A	Fri, Apr 4, 2014	40.83	40.93	39.72	39.74
3615	NYSE	A	Thu, Apr 3, 2014	40.60	40.86	40.24	40.47
3614	NYSE	A	Wed, Apr 2, 2014	40.35	40.55	40.19	40.52
3613	NYSE	A	Tue, Apr 1, 2014	40.19	40.49	39.93	40.30
3612	NYSE	A	Mon, Mar 31, 2014	39.31	40.08	39.02	39.99
3611	NYSE	A	Fri, Mar 28, 2014	39.22	39.51	38.92	39.11
3610	NYSE	A	Thu, Mar 27, 2014	39.76	39.76	38.77	39.11
3609	NYSE	A	Wed, Mar 26, 2014	39.62	40.04	39.44	39.45
3608	NYSE	A	Tue, Mar 25, 2014	39.69	40.20	39.32	39.44
3607	NYSE	A	Mon, Mar 24, 2014	40.10	40.21	39.09	39.52
3606	NYSE	A	Fri, Mar 21, 2014	40.89	41.32	40.02	40.11
3605	NYSE	A	Thu, Mar 20, 2014	40.43	40.71	40.16	40.55
3604	NYSE	A	Wed, Mar 19, 2014	40.56	40.87	40.17	40.50
3603	NYSE	A	Tue, Mar 18, 2014	40.02	40.62	39.93	40.61
3602	NYSE	A	Mon, Mar 17, 2014	39.82	40.34	39.67	39.90
3601	NYSE	A	Fri, Mar 14, 2014	39.77	40.03	39.49	39.64
3600	NYSE	A	Thu, Mar 13, 2014	40.87	41.05	39.88	39.94
3599	NYSE	A	Wed, Mar 12, 2014	40.42	40.82	40.05	40.80
3598	NYSE	A	Tue, Mar 11, 2014	41.64	41.69	40.40	40.66
3597	NYSE	A	Mon, Mar 10, 2014	41.68	41.72	41.19	41.58
3596	NYSE	A	Fri, Mar 7, 2014	42.23	42.33	41.13	41.78
3595	NYSE	A	Thu, Mar 6, 2014	41.75	42.42	41.58	42.03
3594	NYSE	A	Wed, Mar 5, 2014	41.27	41.48	41.16	41.33
3593	NYSE	A	Tue, Mar 4, 2014	40.92	41.48	40.75	41.32
3592	NYSE	A	Mon, Mar 3, 2014	40.13	40.85	39.89	40.55
3591	NYSE	A	Fri, Feb 28, 2014	40.37	40.84	40.33	40.71
3590	NYSE	A	Thu, Feb 27, 2014	40.77	40.96	40.18	40.30
3589	NYSE	A	Wed, Feb 26, 2014	40.75	41.20	40.58	40.83
3588	NYSE	A	Tue, Feb 25, 2014	40.62	41.17	40.58	40.68
3587	NYSE	A	Mon, Feb 24, 2014	40.37	40.75	40.33	40.58
3586	NYSE	A	Fri, Feb 21, 2014	40.94	41.05	40.27	40.29
3585	NYSE	A	Thu, Feb 20, 2014	40.14	41.14	40.08	40.97
3584	NYSE	A	Wed, Feb 19, 2014	39.34	40.51	39.26	40.00
3583	NYSE	A	Tue, Feb 18, 2014	39.60	40.07	39.30	39.44
3582	NYSE	A	Fri, Feb 14, 2014	40.87	41.31	39.24	39.51
3581	NYSE	A	Thu, Feb 13, 2014	42.51	43.18	42.45	42.96
3580	NYSE	A	Wed, Feb 12, 2014	42.91	43.23	42.67	42.83
3579	NYSE	A	Tue, Feb 11, 2014	42.19	42.91	42.10	42.71
3578	NYSE	A	Mon, Feb 10, 2014	42.38	42.50	41.68	42.20
3577	NYSE	A	Fri, Feb 7, 2014	41.80	42.52	41.57	42.49
3576	NYSE	A	Thu, Feb 6, 2014	41.12	41.73	41.09	41.68
3575	NYSE	A	Wed, Feb 5, 2014	41.17	41.26	40.73	41.07
3574	NYSE	A	Tue, Feb 4, 2014	40.27	41.39	40.11	41.34
3573	NYSE	A	Mon, Feb 3, 2014	41.58	41.82	40.10	40.15
3572	NYSE	A	Fri, Jan 31, 2014	41.91	42.30	41.51	41.58
3571	NYSE	A	Thu, Jan 30, 2014	41.78	42.98	41.78	42.55
3570	NYSE	A	Wed, Jan 29, 2014	41.24	41.63	41.05	41.22
3569	NYSE	A	Tue, Jan 28, 2014	41.83	42.10	41.41	41.55
3568	NYSE	A	Mon, Jan 27, 2014	41.40	41.74	40.75	41.69
3567	NYSE	A	Fri, Jan 24, 2014	42.35	42.52	41.27	41.38
3566	NYSE	A	Thu, Jan 23, 2014	43.25	43.27	42.48	42.53
3565	NYSE	A	Wed, Jan 22, 2014	43.49	43.78	43.41	43.57
3564	NYSE	A	Tue, Jan 21, 2014	43.40	43.53	42.81	43.51
3563	NYSE	A	Fri, Jan 17, 2014	43.50	43.50	43.14	43.41
3562	NYSE	A	Thu, Jan 16, 2014	43.08	43.26	42.93	43.26
3561	NYSE	A	Wed, Jan 15, 2014	42.78	43.17	42.61	43.15
3560	NYSE	A	Tue, Jan 14, 2014	42.30	42.87	42.20	42.82
3559	NYSE	A	Mon, Jan 13, 2014	42.03	42.26	41.90	42.14
3558	NYSE	A	Fri, Jan 10, 2014	41.84	42.20	41.58	42.14
3557	NYSE	A	Thu, Jan 9, 2014	41.76	41.96	41.38	41.77
3556	NYSE	A	Wed, Jan 8, 2014	41.00	41.86	40.88	41.75
3555	NYSE	A	Tue, Jan 7, 2014	40.72	41.21	40.71	41.08
3554	NYSE	A	Mon, Jan 6, 2014	41.05	41.26	40.45	40.50
3553	NYSE	A	Fri, Jan 3, 2014	40.32	41.01	40.23	40.70
3552	NYSE	A	Thu, Jan 2, 2014	40.83	40.83	40.15	40.20
3551	NYSE	A	Tue, Dec 31, 2013	41.08	41.15	40.82	40.90
3550	NYSE	A	Mon, Dec 30, 2013	40.80	41.09	40.70	40.99
3549	NYSE	A	Fri, Dec 27, 2013	40.92	41.06	40.85	40.88
3548	NYSE	A	Thu, Dec 26, 2013	40.93	41.27	40.93	41.09
3547	NYSE	A	Tue, Dec 24, 2013	41.12	41.20	40.88	40.92
3546	NYSE	A	Mon, Dec 23, 2013	41.08	41.23	40.85	41.15
3545	NYSE	A	Fri, Dec 20, 2013	41.10	41.24	40.70	40.73
3544	NYSE	A	Thu, Dec 19, 2013	41.17	41.35	40.81	41.03
3543	NYSE	A	Wed, Dec 18, 2013	40.40	41.43	40.31	41.40
3542	NYSE	A	Tue, Dec 17, 2013	40.02	40.97	39.91	40.31
3541	NYSE	A	Mon, Dec 16, 2013	39.51	39.89	39.38	39.50
3540	NYSE	A	Fri, Dec 13, 2013	39.59	39.97	39.26	39.44
3539	NYSE	A	Thu, Dec 12, 2013	39.07	39.70	38.83	39.52
3538	NYSE	A	Wed, Dec 11, 2013	39.58	39.82	39.10	39.22
3537	NYSE	A	Tue, Dec 10, 2013	39.27	39.66	39.07	39.57
3536	NYSE	A	Mon, Dec 9, 2013	39.19	39.64	39.14	39.37
3535	NYSE	A	Fri, Dec 6, 2013	38.44	39.28	38.44	39.21
3534	NYSE	A	Thu, Dec 5, 2013	38.15	38.47	37.98	38.26
3533	NYSE	A	Wed, Dec 4, 2013	37.79	38.49	37.70	38.31
3532	NYSE	A	Tue, Dec 3, 2013	37.84	38.02	37.58	37.85
3531	NYSE	A	Mon, Dec 2, 2013	38.24	38.38	37.98	38.05
3530	NYSE	A	Fri, Nov 29, 2013	38.51	38.59	38.23	38.31
3529	NYSE	A	Wed, Nov 27, 2013	38.46	38.61	38.36	38.48
3528	NYSE	A	Tue, Nov 26, 2013	38.09	38.56	38.06	38.36
3527	NYSE	A	Mon, Nov 25, 2013	38.69	38.71	37.91	37.98
3526	NYSE	A	Fri, Nov 22, 2013	38.69	38.86	38.44	38.51
3525	NYSE	A	Thu, Nov 21, 2013	38.47	39.01	38.40	38.69
3524	NYSE	A	Wed, Nov 20, 2013	38.49	38.80	38.23	38.28
3523	NYSE	A	Tue, Nov 19, 2013	38.38	38.75	38.29	38.49
3522	NYSE	A	Mon, Nov 18, 2013	38.94	39.32	38.38	38.65
3521	NYSE	A	Fri, Nov 15, 2013	38.64	39.86	38.39	39.28
3520	NYSE	A	Thu, Nov 14, 2013	36.61	36.61	36.01	36.14
3519	NYSE	A	Wed, Nov 13, 2013	36.39	36.68	36.23	36.61
3518	NYSE	A	Tue, Nov 12, 2013	36.61	36.76	36.30	36.61
3517	NYSE	A	Mon, Nov 11, 2013	36.20	36.76	36.12	36.68
3516	NYSE	A	Fri, Nov 8, 2013	35.85	36.43	35.76	36.31
3515	NYSE	A	Thu, Nov 7, 2013	36.53	36.61	35.64	35.79
3514	NYSE	A	Wed, Nov 6, 2013	36.61	36.70	36.33	36.50
3513	NYSE	A	Tue, Nov 5, 2013	36.60	36.73	36.37	36.62
3512	NYSE	A	Mon, Nov 4, 2013	36.75	36.80	36.43	36.62
3511	NYSE	A	Fri, Nov 1, 2013	36.41	36.88	36.36	36.54
3510	NYSE	A	Thu, Oct 31, 2013	36.58	36.71	36.08	36.30
3509	NYSE	A	Wed, Oct 30, 2013	37.01	37.06	36.37	36.58
3508	NYSE	A	Tue, Oct 29, 2013	36.84	37.11	36.63	36.97
3507	NYSE	A	Mon, Oct 28, 2013	37.03	37.17	36.55	36.82
3506	NYSE	A	Fri, Oct 25, 2013	36.71	37.12	36.53	37.09
3505	NYSE	A	Thu, Oct 24, 2013	36.23	36.63	36.23	36.56
3504	NYSE	A	Wed, Oct 23, 2013	36.30	36.38	35.97	36.22
3503	NYSE	A	Tue, Oct 22, 2013	37.26	37.33	36.36	36.48
3502	NYSE	A	Mon, Oct 21, 2013	37.93	38.00	37.11	37.18
3501	NYSE	A	Fri, Oct 18, 2013	37.85	38.07	37.64	37.89
3500	NYSE	A	Thu, Oct 17, 2013	36.65	37.69	36.56	37.65
3499	NYSE	A	Wed, Oct 16, 2013	36.63	37.18	36.43	36.87
3498	NYSE	A	Tue, Oct 15, 2013	36.53	36.61	36.18	36.38
3497	NYSE	A	Mon, Oct 14, 2013	36.61	36.78	36.12	36.73
3496	NYSE	A	Fri, Oct 11, 2013	36.38	36.95	36.23	36.80
3495	NYSE	A	Thu, Oct 10, 2013	35.96	36.61	35.96	36.46
3494	NYSE	A	Wed, Oct 9, 2013	35.92	36.03	35.32	35.72
3493	NYSE	A	Tue, Oct 8, 2013	36.60	36.71	35.68	35.85
3492	NYSE	A	Mon, Oct 7, 2013	36.71	36.89	36.52	36.56
3491	NYSE	A	Fri, Oct 4, 2013	36.59	37.08	36.52	37.03
3490	NYSE	A	Thu, Oct 3, 2013	36.87	36.88	36.41	36.51
3489	NYSE	A	Wed, Oct 2, 2013	36.89	36.98	36.58	36.88
3488	NYSE	A	Tue, Oct 1, 2013	36.25	37.24	36.25	37.11
3487	NYSE	A	Mon, Sep 30, 2013	36.48	36.91	36.29	36.65
3486	NYSE	A	Fri, Sep 27, 2013	37.07	37.26	36.76	36.92
3485	NYSE	A	Thu, Sep 26, 2013	37.16	37.27	36.80	37.25
3484	NYSE	A	Wed, Sep 25, 2013	36.89	37.28	36.78	37.06
3483	NYSE	A	Tue, Sep 24, 2013	36.91	37.13	36.61	36.90
3482	NYSE	A	Mon, Sep 23, 2013	37.12	37.36	36.74	36.95
3481	NYSE	A	Fri, Sep 20, 2013	36.49	37.46	36.46	37.29
3480	NYSE	A	Thu, Sep 19, 2013	37.84	38.24	36.29	36.46
3479	NYSE	A	Wed, Sep 18, 2013	34.87	35.29	34.53	35.27
3478	NYSE	A	Tue, Sep 17, 2013	34.85	35.27	34.77	34.95
3477	NYSE	A	Mon, Sep 16, 2013	35.08	35.17	34.74	34.85
3476	NYSE	A	Fri, Sep 13, 2013	34.75	34.77	34.49	34.65
3475	NYSE	A	Thu, Sep 12, 2013	34.97	35.00	34.67	34.77
3474	NYSE	A	Wed, Sep 11, 2013	34.75	35.05	34.48	35.01
3473	NYSE	A	Tue, Sep 10, 2013	34.35	34.80	34.35	34.72
3472	NYSE	A	Mon, Sep 9, 2013	34.03	34.36	33.82	34.29
3471	NYSE	A	Fri, Sep 6, 2013	34.12	34.17	33.70	33.92
3470	NYSE	A	Thu, Sep 5, 2013	34.20	34.39	34.02	34.10
3469	NYSE	A	Wed, Sep 4, 2013	33.56	34.30	33.42	34.23
3468	NYSE	A	Tue, Sep 3, 2013	33.64	33.97	33.33	33.56
3467	NYSE	A	Fri, Aug 30, 2013	33.53	33.59	33.16	33.35
3466	NYSE	A	Thu, Aug 29, 2013	33.34	33.63	33.19	33.47
3465	NYSE	A	Wed, Aug 28, 2013	33.52	33.59	33.26	33.42
3464	NYSE	A	Tue, Aug 27, 2013	33.67	33.89	33.47	33.59
3463	NYSE	A	Mon, Aug 26, 2013	34.07	34.47	33.89	34.04
3462	NYSE	A	Fri, Aug 23, 2013	34.30	34.32	34.00	34.10
3461	NYSE	A	Thu, Aug 22, 2013	33.53	34.56	33.47	34.30
3460	NYSE	A	Wed, Aug 21, 2013	33.56	33.78	33.35	33.53
3459	NYSE	A	Tue, Aug 20, 2013	33.20	33.80	33.02	33.63
3458	NYSE	A	Mon, Aug 19, 2013	33.34	33.57	33.19	33.21
3457	NYSE	A	Fri, Aug 16, 2013	33.47	33.77	33.27	33.46
3456	NYSE	A	Thu, Aug 15, 2013	34.03	34.45	33.50	33.58
3455	NYSE	A	Wed, Aug 14, 2013	33.44	33.61	33.16	33.26
3454	NYSE	A	Tue, Aug 13, 2013	33.22	33.59	33.07	33.55
3453	NYSE	A	Mon, Aug 12, 2013	32.82	33.26	32.69	33.22
3452	NYSE	A	Fri, Aug 9, 2013	32.79	33.22	32.76	33.05
3451	NYSE	A	Thu, Aug 8, 2013	33.25	33.29	32.64	32.79
3450	NYSE	A	Wed, Aug 7, 2013	32.81	33.22	32.62	33.09
3449	NYSE	A	Tue, Aug 6, 2013	32.84	33.05	32.62	32.95
3448	NYSE	A	Mon, Aug 5, 2013	33.08	33.18	32.75	32.85
3447	NYSE	A	Fri, Aug 2, 2013	32.94	33.26	32.89	33.17
3446	NYSE	A	Thu, Aug 1, 2013	32.54	33.04	32.41	32.92
3445	NYSE	A	Wed, Jul 31, 2013	32.21	32.39	31.94	31.99
3444	NYSE	A	Tue, Jul 30, 2013	32.57	32.61	32.05	32.07
3443	NYSE	A	Mon, Jul 29, 2013	32.60	32.68	32.16	32.42
3442	NYSE	A	Fri, Jul 26, 2013	33.12	33.29	32.49	32.61
3441	NYSE	A	Thu, Jul 25, 2013	33.34	33.54	33.17	33.37
3440	NYSE	A	Wed, Jul 24, 2013	33.37	33.47	33.25	33.44
3439	NYSE	A	Tue, Jul 23, 2013	33.12	33.49	33.12	33.23
3438	NYSE	A	Mon, Jul 22, 2013	33.06	33.50	32.97	33.47
3437	NYSE	A	Fri, Jul 19, 2013	32.77	33.09	32.67	33.04
3436	NYSE	A	Thu, Jul 18, 2013	32.65	32.93	32.57	32.82
3435	NYSE	A	Wed, Jul 17, 2013	32.86	32.97	32.59	32.62
3434	NYSE	A	Tue, Jul 16, 2013	32.96	33.23	32.73	32.83
3433	NYSE	A	Mon, Jul 15, 2013	32.68	33.09	32.67	32.97
3432	NYSE	A	Fri, Jul 12, 2013	32.74	32.86	32.60	32.72
3431	NYSE	A	Thu, Jul 11, 2013	32.67	32.88	32.49	32.69
3430	NYSE	A	Wed, Jul 10, 2013	31.92	32.64	31.83	32.40
3429	NYSE	A	Tue, Jul 9, 2013	31.89	32.15	31.71	31.89
3428	NYSE	A	Mon, Jul 8, 2013	31.74	31.94	31.55	31.72
3427	NYSE	A	Fri, Jul 5, 2013	31.08	31.67	31.03	31.63
3426	NYSE	A	Wed, Jul 3, 2013	30.62	31.08	30.55	30.87
3425	NYSE	A	Tue, Jul 2, 2013	31.11	31.39	30.71	30.81
3424	NYSE	A	Mon, Jul 1, 2013	31.07	31.59	30.97	31.46
3423	NYSE	A	Fri, Jun 28, 2013	30.75	30.97	30.56	30.58
3422	NYSE	A	Thu, Jun 27, 2013	30.43	30.96	30.41	30.81
3421	NYSE	A	Wed, Jun 26, 2013	30.82	30.96	30.23	30.28
3420	NYSE	A	Tue, Jun 25, 2013	30.04	30.62	30.04	30.38
3419	NYSE	A	Mon, Jun 24, 2013	30.35	30.57	30.08	30.26
3418	NYSE	A	Fri, Jun 21, 2013	30.46	30.91	30.30	30.73
3417	NYSE	A	Thu, Jun 20, 2013	30.83	30.83	29.93	30.26
3416	NYSE	A	Wed, Jun 19, 2013	31.99	32.09	31.11	31.12
3415	NYSE	A	Tue, Jun 18, 2013	31.74	32.04	31.66	32.04
3414	NYSE	A	Mon, Jun 17, 2013	31.74	32.09	31.60	31.74
3413	NYSE	A	Fri, Jun 14, 2013	31.71	31.87	31.36	31.46
3412	NYSE	A	Thu, Jun 13, 2013	31.37	31.86	31.22	31.81
3411	NYSE	A	Wed, Jun 12, 2013	32.02	32.06	31.32	31.41
3410	NYSE	A	Tue, Jun 11, 2013	31.62	31.91	31.46	31.75
3409	NYSE	A	Mon, Jun 10, 2013	32.43	32.43	31.81	31.99
3408	NYSE	A	Fri, Jun 7, 2013	32.29	32.84	32.14	32.29
3407	NYSE	A	Thu, Jun 6, 2013	31.82	32.19	31.61	32.19
3406	NYSE	A	Wed, Jun 5, 2013	32.41	32.45	31.82	31.84
3405	NYSE	A	Tue, Jun 4, 2013	33.02	33.22	32.45	32.48
3404	NYSE	A	Mon, Jun 3, 2013	32.64	32.78	32.21	32.54
3403	NYSE	A	Fri, May 31, 2013	32.83	33.23	32.49	32.50
3402	NYSE	A	Thu, May 30, 2013	33.04	33.64	32.90	32.93
3401	NYSE	A	Wed, May 29, 2013	32.88	33.14	32.46	32.93
3400	NYSE	A	Tue, May 28, 2013	32.96	33.57	32.96	33.20
3399	NYSE	A	Fri, May 24, 2013	32.44	32.67	32.36	32.60
3398	NYSE	A	Thu, May 23, 2013	32.68	32.84	32.32	32.71
3397	NYSE	A	Wed, May 22, 2013	33.41	33.95	32.94	33.07
3396	NYSE	A	Tue, May 21, 2013	33.11	33.58	33.04	33.43
3395	NYSE	A	Mon, May 20, 2013	32.52	33.93	32.46	33.14
3394	NYSE	A	Fri, May 17, 2013	32.19	32.77	32.17	32.58
3393	NYSE	A	Thu, May 16, 2013	32.49	32.78	32.16	32.17
3392	NYSE	A	Wed, May 15, 2013	32.11	33.24	32.10	32.67
3391	NYSE	A	Tue, May 14, 2013	30.73	31.51	30.66	31.44
3390	NYSE	A	Mon, May 13, 2013	31.06	31.15	30.55	30.78
3389	NYSE	A	Fri, May 10, 2013	30.83	31.36	30.78	31.20
3388	NYSE	A	Thu, May 9, 2013	30.73	30.89	30.48	30.86
3387	NYSE	A	Wed, May 8, 2013	30.32	30.71	30.25	30.71
3386	NYSE	A	Tue, May 7, 2013	30.16	30.33	29.96	30.32
3385	NYSE	A	Mon, May 6, 2013	29.63	30.12	29.60	30.03
3384	NYSE	A	Fri, May 3, 2013	29.98	30.43	29.70	29.71
3383	NYSE	A	Thu, May 2, 2013	29.67	29.83	29.49	29.66
3382	NYSE	A	Wed, May 1, 2013	29.62	29.85	29.50	29.54
3381	NYSE	A	Tue, Apr 30, 2013	29.46	29.79	29.28	29.63
3380	NYSE	A	Mon, Apr 29, 2013	29.78	29.80	29.35	29.65
3379	NYSE	A	Fri, Apr 26, 2013	30.35	30.44	29.10	29.53
3378	NYSE	A	Thu, Apr 25, 2013	30.78	30.93	30.51	30.56
3377	NYSE	A	Wed, Apr 24, 2013	30.55	30.77	30.30	30.64
3376	NYSE	A	Tue, Apr 23, 2013	30.18	30.64	30.13	30.47
3375	NYSE	A	Mon, Apr 22, 2013	30.06	30.21	29.56	29.93
3374	NYSE	A	Fri, Apr 19, 2013	29.95	30.19	29.78	30.03
3373	NYSE	A	Thu, Apr 18, 2013	29.87	30.21	29.66	29.91
3372	NYSE	A	Wed, Apr 17, 2013	30.81	30.83	29.98	30.17
3371	NYSE	A	Tue, Apr 16, 2013	31.08	31.29	30.63	31.03
3370	NYSE	A	Mon, Apr 15, 2013	31.82	31.85	30.71	30.78
3369	NYSE	A	Fri, Apr 12, 2013	31.13	32.03	31.06	32.00
3368	NYSE	A	Thu, Apr 11, 2013	30.28	31.41	30.27	31.36
3367	NYSE	A	Wed, Apr 10, 2013	29.84	30.30	29.79	30.22
3366	NYSE	A	Tue, Apr 9, 2013	29.84	30.13	29.70	29.78
3365	NYSE	A	Mon, Apr 8, 2013	29.63	29.85	29.44	29.79
3364	NYSE	A	Fri, Apr 5, 2013	29.13	29.93	29.08	29.70
3363	NYSE	A	Thu, Apr 4, 2013	28.99	29.65	28.99	29.61
3362	NYSE	A	Wed, Apr 3, 2013	29.05	29.31	28.83	28.98
3361	NYSE	A	Tue, Apr 2, 2013	29.40	29.58	29.03	29.08
3360	NYSE	A	Mon, Apr 1, 2013	29.91	30.02	29.17	29.27
3359	NYSE	A	Thu, Mar 28, 2013	30.09	30.09	29.68	30.01
3358	NYSE	A	Wed, Mar 27, 2013	29.60	30.17	29.47	30.10
3357	NYSE	A	Tue, Mar 26, 2013	29.60	29.90	29.55	29.90
3356	NYSE	A	Mon, Mar 25, 2013	29.67	29.79	29.17	29.41
3355	NYSE	A	Fri, Mar 22, 2013	29.88	29.88	29.25	29.50
3354	NYSE	A	Thu, Mar 21, 2013	30.36	30.58	29.77	29.78
3353	NYSE	A	Wed, Mar 20, 2013	30.21	30.59	30.19	30.53
3352	NYSE	A	Tue, Mar 19, 2013	30.52	30.62	29.74	30.03
3351	NYSE	A	Mon, Mar 18, 2013	30.36	30.53	30.16	30.43
3350	NYSE	A	Fri, Mar 15, 2013	30.82	30.91	30.66	30.76
3349	NYSE	A	Thu, Mar 14, 2013	30.77	31.02	30.75	30.98
3348	NYSE	A	Wed, Mar 13, 2013	30.43	30.78	30.32	30.75
3347	NYSE	A	Tue, Mar 12, 2013	30.61	30.75	30.46	30.48
3346	NYSE	A	Mon, Mar 11, 2013	30.74	30.76	29.84	30.61
3345	NYSE	A	Fri, Mar 8, 2013	31.11	31.12	30.76	30.77
3344	NYSE	A	Thu, Mar 7, 2013	30.96	31.09	30.61	30.93
3343	NYSE	A	Wed, Mar 6, 2013	30.75	31.12	30.68	30.92
3342	NYSE	A	Tue, Mar 5, 2013	30.28	30.88	30.28	30.51
3341	NYSE	A	Mon, Mar 4, 2013	29.85	30.16	29.69	30.06
3340	NYSE	A	Fri, Mar 1, 2013	29.45	30.02	29.13	29.98
3339	NYSE	A	Thu, Feb 28, 2013	29.88	30.08	29.64	29.66
3338	NYSE	A	Wed, Feb 27, 2013	29.31	29.97	29.20	29.84
3337	NYSE	A	Tue, Feb 26, 2013	29.05	29.53	28.74	29.30
3336	NYSE	A	Mon, Feb 25, 2013	30.10	30.19	29.53	29.53
3335	NYSE	A	Fri, Feb 22, 2013	29.91	30.08	29.73	29.89
3334	NYSE	A	Thu, Feb 21, 2013	30.13	30.13	29.65	29.77
3333	NYSE	A	Wed, Feb 20, 2013	30.63	30.64	30.19	30.21
3332	NYSE	A	Tue, Feb 19, 2013	30.18	30.83	30.18	30.76
3331	NYSE	A	Fri, Feb 15, 2013	31.09	31.64	30.18	30.21
3330	NYSE	A	Thu, Feb 14, 2013	31.98	32.02	31.72	31.88
3329	NYSE	A	Wed, Feb 13, 2013	32.04	32.35	31.95	32.00
3328	NYSE	A	Tue, Feb 12, 2013	32.04	32.14	31.82	31.91
3327	NYSE	A	Mon, Feb 11, 2013	32.30	32.31	31.79	31.89
3326	NYSE	A	Fri, Feb 8, 2013	32.23	32.43	32.18	32.24
3325	NYSE	A	Thu, Feb 7, 2013	32.11	32.22	31.77	32.19
3324	NYSE	A	Wed, Feb 6, 2013	31.98	32.27	31.83	32.24
3323	NYSE	A	Tue, Feb 5, 2013	31.86	32.22	31.71	32.18
3322	NYSE	A	Mon, Feb 4, 2013	32.04	32.16	31.38	31.65
3321	NYSE	A	Fri, Feb 1, 2013	32.24	32.65	31.85	32.39
3320	NYSE	A	Thu, Jan 31, 2013	31.71	32.09	31.69	32.02
3319	NYSE	A	Wed, Jan 30, 2013	31.88	32.10	31.59	31.75
3318	NYSE	A	Tue, Jan 29, 2013	32.15	32.16	31.82	31.92
3317	NYSE	A	Mon, Jan 28, 2013	32.31	32.48	32.12	32.31
3316	NYSE	A	Fri, Jan 25, 2013	31.99	32.57	31.94	32.39
3315	NYSE	A	Thu, Jan 24, 2013	31.86	32.32	31.77	31.94
3314	NYSE	A	Wed, Jan 23, 2013	31.85	31.91	31.55	31.68
3313	NYSE	A	Tue, Jan 22, 2013	31.44	31.93	31.36	31.92
3312	NYSE	A	Fri, Jan 18, 2013	31.50	31.58	31.17	31.57
3311	NYSE	A	Thu, Jan 17, 2013	31.21	31.77	31.12	31.37
3310	NYSE	A	Wed, Jan 16, 2013	30.86	30.92	30.66	30.78
3309	NYSE	A	Tue, Jan 15, 2013	30.86	31.02	30.63	30.92
3308	NYSE	A	Mon, Jan 14, 2013	31.06	31.13	30.67	31.13
3307	NYSE	A	Fri, Jan 11, 2013	31.22	31.46	31.01	31.06
3306	NYSE	A	Thu, Jan 10, 2013	31.21	31.55	30.98	31.23
3305	NYSE	A	Wed, Jan 9, 2013	30.75	31.07	30.53	31.00
3304	NYSE	A	Tue, Jan 8, 2013	30.37	30.59	30.11	30.18
3303	NYSE	A	Mon, Jan 7, 2013	30.46	30.61	30.31	30.43
3302	NYSE	A	Fri, Jan 4, 2013	30.13	30.71	29.93	30.65
3301	NYSE	A	Thu, Jan 3, 2013	29.99	30.13	29.73	30.06
3300	NYSE	A	Wed, Jan 2, 2013	30.16	30.16	29.43	29.95
3299	NYSE	A	Mon, Dec 31, 2012	28.38	29.29	28.35	29.28
3298	NYSE	A	Fri, Dec 28, 2012	28.76	28.88	28.46	28.48
3297	NYSE	A	Thu, Dec 27, 2012	29.19	29.24	28.61	29.06
3296	NYSE	A	Wed, Dec 26, 2012	29.40	29.48	29.15	29.24
3295	NYSE	A	Mon, Dec 24, 2012	29.24	29.44	29.16	29.37
3294	NYSE	A	Fri, Dec 21, 2012	29.09	29.35	28.36	29.35
3293	NYSE	A	Thu, Dec 20, 2012	29.02	29.60	28.90	29.58
3292	NYSE	A	Wed, Dec 19, 2012	29.66	29.68	29.02	29.03
3291	NYSE	A	Tue, Dec 18, 2012	29.15	29.85	29.07	29.60
3290	NYSE	A	Mon, Dec 17, 2012	28.59	29.17	28.44	29.13
3289	NYSE	A	Fri, Dec 14, 2012	28.40	28.80	28.39	28.50
3288	NYSE	A	Thu, Dec 13, 2012	28.88	28.90	28.35	28.46
3287	NYSE	A	Wed, Dec 12, 2012	28.46	29.20	28.39	28.97
3286	NYSE	A	Tue, Dec 11, 2012	27.71	28.56	27.70	28.39
3285	NYSE	A	Mon, Dec 10, 2012	27.03	27.64	26.97	27.57
3284	NYSE	A	Fri, Dec 7, 2012	27.53	27.54	27.02	27.04
3283	NYSE	A	Thu, Dec 6, 2012	27.56	27.71	27.26	27.40
3282	NYSE	A	Wed, Dec 5, 2012	27.27	27.85	27.24	27.65
3281	NYSE	A	Tue, Dec 4, 2012	27.14	27.33	26.95	27.27
3280	NYSE	A	Mon, Dec 3, 2012	27.60	27.82	27.09	27.12
3279	NYSE	A	Fri, Nov 30, 2012	27.44	27.52	27.17	27.38
3278	NYSE	A	Thu, Nov 29, 2012	27.24	27.59	27.18	27.42
3277	NYSE	A	Wed, Nov 28, 2012	26.54	27.19	26.41	27.15
3276	NYSE	A	Tue, Nov 27, 2012	26.72	26.92	26.44	26.70
3275	NYSE	A	Mon, Nov 26, 2012	26.24	26.79	26.17	26.79
3274	NYSE	A	Fri, Nov 23, 2012	25.86	26.39	25.75	26.37
3273	NYSE	A	Wed, Nov 21, 2012	25.97	26.08	25.49	25.63
3272	NYSE	A	Tue, Nov 20, 2012	25.70	26.40	25.60	25.94
3271	NYSE	A	Mon, Nov 19, 2012	26.47	27.16	26.47	26.82
3270	NYSE	A	Fri, Nov 16, 2012	25.59	25.64	25.35	25.61
3269	NYSE	A	Thu, Nov 15, 2012	25.84	26.20	25.52	25.56
3268	NYSE	A	Wed, Nov 14, 2012	26.04	26.28	25.81	25.84
3267	NYSE	A	Tue, Nov 13, 2012	26.22	26.35	25.95	25.98
3266	NYSE	A	Mon, Nov 12, 2012	26.50	26.57	26.28	26.33
3265	NYSE	A	Fri, Nov 9, 2012	26.19	26.57	26.14	26.39
3264	NYSE	A	Thu, Nov 8, 2012	26.87	26.92	26.34	26.37
3263	NYSE	A	Wed, Nov 7, 2012	27.02	27.12	26.63	26.87
3262	NYSE	A	Tue, Nov 6, 2012	26.91	27.52	26.85	27.37
3261	NYSE	A	Mon, Nov 5, 2012	26.46	26.97	26.35	26.89
3260	NYSE	A	Fri, Nov 2, 2012	26.72	26.72	26.26	26.46
3259	NYSE	A	Thu, Nov 1, 2012	25.77	26.57	25.71	26.53
3258	NYSE	A	Wed, Oct 31, 2012	25.74	25.99	25.64	25.74
3257	NYSE	A	Fri, Oct 26, 2012	25.86	25.96	25.53	25.70
3256	NYSE	A	Thu, Oct 25, 2012	25.88	25.90	25.56	25.82
3255	NYSE	A	Wed, Oct 24, 2012	25.49	25.72	25.34	25.64
3254	NYSE	A	Tue, Oct 23, 2012	25.30	25.55	25.30	25.39
3253	NYSE	A	Mon, Oct 22, 2012	25.50	25.81	25.41	25.74
3252	NYSE	A	Fri, Oct 19, 2012	26.08	26.09	25.49	25.56
3251	NYSE	A	Thu, Oct 18, 2012	26.88	26.89	26.06	26.20
3250	NYSE	A	Wed, Oct 17, 2012	27.17	27.35	26.96	27.22
3249	NYSE	A	Tue, Oct 16, 2012	26.79	27.16	26.78	27.11
3248	NYSE	A	Mon, Oct 15, 2012	26.69	26.92	26.45	26.59
3247	NYSE	A	Fri, Oct 12, 2012	26.95	27.02	26.54	26.62
3246	NYSE	A	Thu, Oct 11, 2012	27.01	27.30	26.91	26.91
3245	NYSE	A	Wed, Oct 10, 2012	27.30	27.34	26.62	26.75
3244	NYSE	A	Tue, Oct 9, 2012	27.65	27.97	27.27	27.28
3243	NYSE	A	Mon, Oct 8, 2012	27.60	27.82	27.53	27.65
3242	NYSE	A	Fri, Oct 5, 2012	28.21	28.30	27.68	27.79
3241	NYSE	A	Thu, Oct 4, 2012	28.05	28.35	27.79	28.03
3240	NYSE	A	Wed, Oct 3, 2012	27.89	28.10	27.62	27.87
3239	NYSE	A	Tue, Oct 2, 2012	27.95	28.17	27.56	27.80
3238	NYSE	A	Mon, Oct 1, 2012	27.53	28.26	27.45	27.79
3237	NYSE	A	Fri, Sep 28, 2012	27.52	27.62	27.03	27.50
3236	NYSE	A	Thu, Sep 27, 2012	27.52	27.77	27.35	27.59
3235	NYSE	A	Wed, Sep 26, 2012	27.52	27.52	27.09	27.37
3234	NYSE	A	Tue, Sep 25, 2012	27.79	27.84	27.39	27.40
3233	NYSE	A	Mon, Sep 24, 2012	27.80	27.89	27.44	27.67
3232	NYSE	A	Fri, Sep 21, 2012	28.27	28.47	27.89	27.89
3231	NYSE	A	Thu, Sep 20, 2012	28.28	28.42	27.72	28.05
3230	NYSE	A	Wed, Sep 19, 2012	28.27	28.61	28.15	28.52
3229	NYSE	A	Tue, Sep 18, 2012	28.29	28.50	28.21	28.28
3228	NYSE	A	Mon, Sep 17, 2012	28.22	28.47	28.06	28.34
3227	NYSE	A	Fri, Sep 14, 2012	27.49	28.70	27.46	28.41
3226	NYSE	A	Thu, Sep 13, 2012	26.79	27.52	26.59	27.45
3225	NYSE	A	Wed, Sep 12, 2012	27.12	27.33	26.81	26.81
3224	NYSE	A	Tue, Sep 11, 2012	27.34	27.37	27.05	27.05
3223	NYSE	A	Mon, Sep 10, 2012	27.40	27.70	27.20	27.36
3222	NYSE	A	Fri, Sep 7, 2012	26.80	27.59	26.65	27.47
3221	NYSE	A	Thu, Sep 6, 2012	26.54	26.85	26.25	26.80
3220	NYSE	A	Wed, Sep 5, 2012	26.50	26.60	26.19	26.27
3219	NYSE	A	Tue, Sep 4, 2012	26.44	26.80	26.25	26.49
3218	NYSE	A	Fri, Aug 31, 2012	26.69	26.82	26.36	26.57
3217	NYSE	A	Thu, Aug 30, 2012	26.43	26.62	26.39	26.49
3216	NYSE	A	Wed, Aug 29, 2012	26.51	26.68	26.41	26.57
3215	NYSE	A	Tue, Aug 28, 2012	26.73	26.79	26.39	26.42
3214	NYSE	A	Mon, Aug 27, 2012	27.04	27.04	26.67	26.77
3213	NYSE	A	Fri, Aug 24, 2012	26.64	27.18	26.60	27.07
3212	NYSE	A	Thu, Aug 23, 2012	26.62	26.86	26.51	26.79
3211	NYSE	A	Wed, Aug 22, 2012	26.49	26.80	26.31	26.79
3210	NYSE	A	Tue, Aug 21, 2012	26.39	26.61	26.22	26.55
3209	NYSE	A	Mon, Aug 20, 2012	26.47	26.59	26.14	26.23
3208	NYSE	A	Fri, Aug 17, 2012	26.62	26.67	26.32	26.62
3207	NYSE	A	Thu, Aug 16, 2012	26.82	27.29	26.29	26.57
3206	NYSE	A	Wed, Aug 15, 2012	28.84	29.21	28.46	28.95
3205	NYSE	A	Tue, Aug 14, 2012	29.05	29.28	28.78	28.95
3204	NYSE	A	Mon, Aug 13, 2012	28.80	29.10	28.71	28.88
3203	NYSE	A	Fri, Aug 10, 2012	28.91	29.00	28.48	28.98
3202	NYSE	A	Thu, Aug 9, 2012	29.00	29.29	28.92	29.18
3201	NYSE	A	Wed, Aug 8, 2012	28.81	29.13	28.68	29.08
3200	NYSE	A	Tue, Aug 7, 2012	28.14	29.01	28.07	28.78
3199	NYSE	A	Mon, Aug 6, 2012	28.41	28.53	28.03	28.05
3198	NYSE	A	Fri, Aug 3, 2012	27.56	28.23	27.54	27.97
3197	NYSE	A	Thu, Aug 2, 2012	27.10	27.34	26.49	26.99
3196	NYSE	A	Wed, Aug 1, 2012	27.70	27.70	27.12	27.30
3195	NYSE	A	Tue, Jul 31, 2012	27.19	27.68	27.19	27.38
3194	NYSE	A	Mon, Jul 30, 2012	27.12	27.39	26.95	27.30
3193	NYSE	A	Fri, Jul 27, 2012	26.35	27.27	26.24	27.13
3192	NYSE	A	Thu, Jul 26, 2012	26.42	26.82	26.03	26.18
3191	NYSE	A	Wed, Jul 25, 2012	25.69	26.13	25.57	25.84
3190	NYSE	A	Tue, Jul 24, 2012	26.17	26.22	25.26	25.46
3189	NYSE	A	Mon, Jul 23, 2012	26.33	26.36	25.94	26.24
3188	NYSE	A	Fri, Jul 20, 2012	27.32	27.32	26.77	26.86
3187	NYSE	A	Thu, Jul 19, 2012	27.29	27.60	27.14	27.50
3186	NYSE	A	Wed, Jul 18, 2012	26.55	27.74	26.55	27.43
3185	NYSE	A	Tue, Jul 17, 2012	26.37	26.75	26.10	26.70
3184	NYSE	A	Mon, Jul 16, 2012	26.33	26.52	26.16	26.34
3183	NYSE	A	Fri, Jul 13, 2012	26.14	26.77	26.00	26.49
3182	NYSE	A	Thu, Jul 12, 2012	26.38	26.39	25.92	26.11
3181	NYSE	A	Wed, Jul 11, 2012	26.78	26.90	26.33	26.59
3180	NYSE	A	Tue, Jul 10, 2012	27.29	27.60	26.54	26.81
3179	NYSE	A	Mon, Jul 9, 2012	27.14	27.36	26.74	26.90
3178	NYSE	A	Fri, Jul 6, 2012	27.75	27.77	26.87	27.15
3177	NYSE	A	Thu, Jul 5, 2012	28.07	28.49	27.89	28.15
3176	NYSE	A	Tue, Jul 3, 2012	27.76	28.41	27.76	28.27
3175	NYSE	A	Mon, Jul 2, 2012	28.27	28.32	27.53	27.82
3174	NYSE	A	Fri, Jun 29, 2012	27.42	28.10	27.42	28.06
3173	NYSE	A	Thu, Jun 28, 2012	27.21	27.27	26.59	26.97
3172	NYSE	A	Wed, Jun 27, 2012	27.49	27.66	27.28	27.42
3171	NYSE	A	Tue, Jun 26, 2012	27.17	27.35	26.90	27.17
3170	NYSE	A	Mon, Jun 25, 2012	27.49	27.57	26.73	26.93
3169	NYSE	A	Fri, Jun 22, 2012	28.23	28.30	27.44	27.91
3168	NYSE	A	Thu, Jun 21, 2012	29.10	29.38	27.91	27.97
3167	NYSE	A	Wed, Jun 20, 2012	29.45	29.64	28.79	29.06
3166	NYSE	A	Tue, Jun 19, 2012	28.94	29.55	28.88	29.43
3165	NYSE	A	Mon, Jun 18, 2012	28.50	28.74	28.22	28.71
3164	NYSE	A	Fri, Jun 15, 2012	28.37	28.64	28.22	28.61
3163	NYSE	A	Thu, Jun 14, 2012	27.95	28.36	27.80	28.14
3162	NYSE	A	Wed, Jun 13, 2012	28.03	28.48	27.76	27.89
3161	NYSE	A	Tue, Jun 12, 2012	27.85	28.26	27.57	28.22
3160	NYSE	A	Mon, Jun 11, 2012	28.64	28.71	27.83	27.87
3159	NYSE	A	Fri, Jun 8, 2012	28.33	28.50	28.20	28.32
3158	NYSE	A	Thu, Jun 7, 2012	29.00	29.00	28.40	28.57
3157	NYSE	A	Wed, Jun 6, 2012	27.70	28.44	27.45	28.44
3156	NYSE	A	Tue, Jun 5, 2012	26.89	27.60	26.75	27.38
3155	NYSE	A	Mon, Jun 4, 2012	27.42	27.62	26.43	27.06
3154	NYSE	A	Fri, Jun 1, 2012	28.03	28.20	27.22	27.33
3153	NYSE	A	Thu, May 31, 2012	29.65	29.76	28.80	29.08
3152	NYSE	A	Wed, May 30, 2012	29.78	29.78	29.18	29.57
3151	NYSE	A	Tue, May 29, 2012	29.65	30.21	29.63	30.16
3150	NYSE	A	Fri, May 25, 2012	29.33	29.65	29.17	29.33
3149	NYSE	A	Thu, May 24, 2012	29.20	29.43	28.93	29.33
3148	NYSE	A	Wed, May 23, 2012	28.62	29.33	28.17	29.15
3147	NYSE	A	Tue, May 22, 2012	28.65	29.46	28.33	28.95
3146	NYSE	A	Mon, May 21, 2012	27.77	28.69	27.75	28.60
3145	NYSE	A	Fri, May 18, 2012	28.60	28.77	27.62	27.70
3144	NYSE	A	Thu, May 17, 2012	29.96	29.97	28.33	28.34
3143	NYSE	A	Wed, May 16, 2012	29.08	29.32	28.39	28.43
3142	NYSE	A	Tue, May 15, 2012	29.25	29.73	28.90	28.97
3141	NYSE	A	Mon, May 14, 2012	27.80	28.20	27.49	27.82
3140	NYSE	A	Fri, May 11, 2012	28.27	28.81	28.18	28.21
3139	NYSE	A	Thu, May 10, 2012	29.04	29.25	28.37	28.42
3138	NYSE	A	Wed, May 9, 2012	28.36	28.88	28.25	28.55
3137	NYSE	A	Tue, May 8, 2012	29.07	29.12	28.26	28.80
3136	NYSE	A	Mon, May 7, 2012	29.08	29.38	28.80	29.22
3135	NYSE	A	Fri, May 4, 2012	30.14	30.24	29.29	29.33
3134	NYSE	A	Thu, May 3, 2012	30.86	30.86	30.16	30.18
3133	NYSE	A	Wed, May 2, 2012	30.53	30.82	30.25	30.78
3132	NYSE	A	Tue, May 1, 2012	30.06	30.94	29.89	30.73
3131	NYSE	A	Mon, Apr 30, 2012	30.40	30.56	30.02	30.16
3130	NYSE	A	Fri, Apr 27, 2012	30.18	30.51	29.72	30.43
3129	NYSE	A	Thu, Apr 26, 2012	29.40	30.08	29.38	30.03
3128	NYSE	A	Wed, Apr 25, 2012	28.82	29.66	28.82	29.45
3127	NYSE	A	Tue, Apr 24, 2012	28.88	28.94	28.00	28.46
3126	NYSE	A	Mon, Apr 23, 2012	29.58	29.60	29.00	29.51
3125	NYSE	A	Fri, Apr 20, 2012	30.16	30.66	30.07	30.11
3124	NYSE	A	Thu, Apr 19, 2012	30.33	30.46	29.72	29.98
3123	NYSE	A	Wed, Apr 18, 2012	30.24	30.46	30.04	30.26
3122	NYSE	A	Tue, Apr 17, 2012	30.32	30.58	30.27	30.50
3121	NYSE	A	Mon, Apr 16, 2012	30.46	30.56	29.89	30.03
3120	NYSE	A	Fri, Apr 13, 2012	30.90	30.97	30.17	30.21
3119	NYSE	A	Thu, Apr 12, 2012	30.48	31.23	30.39	31.13
3118	NYSE	A	Wed, Apr 11, 2012	30.73	30.79	30.32	30.37
3117	NYSE	A	Tue, Apr 10, 2012	31.11	31.28	30.00	30.25
3116	NYSE	A	Mon, Apr 9, 2012	31.56	31.56	31.13	31.14
3115	NYSE	A	Thu, Apr 5, 2012	31.22	32.16	31.15	32.01
3114	NYSE	A	Wed, Apr 4, 2012	31.71	31.79	31.00	31.28
3113	NYSE	A	Tue, Apr 3, 2012	31.99	32.29	31.79	32.06
3112	NYSE	A	Mon, Apr 2, 2012	31.83	32.26	31.62	32.09
3111	NYSE	A	Fri, Mar 30, 2012	32.01	32.08	31.46	31.83
3110	NYSE	A	Thu, Mar 29, 2012	31.54	31.84	31.43	31.79
3109	NYSE	A	Wed, Mar 28, 2012	32.48	32.51	31.53	31.89
3108	NYSE	A	Tue, Mar 27, 2012	32.21	33.09	32.17	32.66
3107	NYSE	A	Mon, Mar 26, 2012	32.09	32.26	31.91	32.21
3106	NYSE	A	Fri, Mar 23, 2012	31.16	31.68	30.86	31.68
3105	NYSE	A	Thu, Mar 22, 2012	31.46	31.46	30.91	31.26
3104	NYSE	A	Wed, Mar 21, 2012	32.10	32.26	31.75	31.98
3103	NYSE	A	Tue, Mar 20, 2012	32.24	32.29	31.82	32.06
3102	NYSE	A	Mon, Mar 19, 2012	32.50	32.68	32.29	32.44
3101	NYSE	A	Fri, Mar 16, 2012	32.84	32.89	32.43	32.62
3100	NYSE	A	Thu, Mar 15, 2012	32.25	32.84	32.07	32.79
3099	NYSE	A	Wed, Mar 14, 2012	32.28	32.34	31.94	32.16
3098	NYSE	A	Tue, Mar 13, 2012	31.44	32.30	31.29	32.26
3097	NYSE	A	Mon, Mar 12, 2012	31.78	31.94	31.02	31.19
3096	NYSE	A	Fri, Mar 9, 2012	31.64	32.23	31.64	31.86
3095	NYSE	A	Thu, Mar 8, 2012	31.39	31.91	30.86	31.66
3094	NYSE	A	Wed, Mar 7, 2012	30.37	31.23	30.27	31.08
3093	NYSE	A	Tue, Mar 6, 2012	30.24	30.41	29.95	30.23
3092	NYSE	A	Mon, Mar 5, 2012	31.18	31.26	30.43	30.59
3091	NYSE	A	Fri, Mar 2, 2012	31.59	31.75	31.06	31.26
3090	NYSE	A	Thu, Mar 1, 2012	31.28	31.66	31.11	31.58
3089	NYSE	A	Wed, Feb 29, 2012	31.32	31.67	31.02	31.19
3088	NYSE	A	Tue, Feb 28, 2012	31.11	31.26	30.88	31.20
3087	NYSE	A	Mon, Feb 27, 2012	30.54	31.16	30.36	31.00
3086	NYSE	A	Fri, Feb 24, 2012	31.13	31.46	30.73	30.76
3085	NYSE	A	Thu, Feb 23, 2012	30.56	31.21	30.39	31.04
3084	NYSE	A	Wed, Feb 22, 2012	30.43	30.96	30.28	30.55
3083	NYSE	A	Tue, Feb 21, 2012	30.94	31.02	30.33	30.47
3082	NYSE	A	Fri, Feb 17, 2012	31.49	31.56	30.73	30.85
3081	NYSE	A	Thu, Feb 16, 2012	30.75	31.43	29.86	31.34
3080	NYSE	A	Wed, Feb 15, 2012	31.82	31.82	31.06	31.21
3079	NYSE	A	Tue, Feb 14, 2012	31.28	31.64	30.99	31.31
3078	NYSE	A	Mon, Feb 13, 2012	31.96	31.96	31.12	31.35
3077	NYSE	A	Fri, Feb 10, 2012	31.64	31.66	31.11	31.56
3076	NYSE	A	Thu, Feb 9, 2012	32.18	32.43	31.68	32.24
3075	NYSE	A	Wed, Feb 8, 2012	31.96	32.21	31.76	32.16
3074	NYSE	A	Tue, Feb 7, 2012	32.01	32.09	31.62	31.89
3073	NYSE	A	Mon, Feb 6, 2012	31.99	32.12	31.69	31.94
3072	NYSE	A	Fri, Feb 3, 2012	31.75	32.39	31.61	32.38
3071	NYSE	A	Thu, Feb 2, 2012	31.61	31.82	31.22	31.26
3070	NYSE	A	Wed, Feb 1, 2012	30.81	31.76	30.73	31.60
3069	NYSE	A	Tue, Jan 31, 2012	30.98	31.13	30.26	30.37
3068	NYSE	A	Mon, Jan 30, 2012	29.98	30.88	29.83	30.86
3067	NYSE	A	Fri, Jan 27, 2012	30.31	30.71	30.23	30.52
3066	NYSE	A	Thu, Jan 26, 2012	31.66	32.07	30.38	30.51
3065	NYSE	A	Wed, Jan 25, 2012	30.66	31.61	30.25	31.50
3064	NYSE	A	Tue, Jan 24, 2012	29.26	30.74	29.18	30.46
3063	NYSE	A	Mon, Jan 23, 2012	29.23	29.47	28.98	29.32
3062	NYSE	A	Fri, Jan 20, 2012	29.87	29.96	29.09	29.32
3061	NYSE	A	Thu, Jan 19, 2012	29.58	30.26	29.40	29.93
3060	NYSE	A	Wed, Jan 18, 2012	28.60	29.55	28.50	29.51
3059	NYSE	A	Tue, Jan 17, 2012	28.43	28.88	28.39	28.60
3058	NYSE	A	Fri, Jan 13, 2012	27.93	28.04	27.53	27.93
3057	NYSE	A	Thu, Jan 12, 2012	27.99	28.30	27.43	28.26
3056	NYSE	A	Wed, Jan 11, 2012	27.80	28.10	27.55	27.83
3055	NYSE	A	Tue, Jan 10, 2012	27.76	28.19	27.61	27.96
3054	NYSE	A	Mon, Jan 9, 2012	26.90	27.47	26.80	27.45
3053	NYSE	A	Fri, Jan 6, 2012	26.52	26.86	26.32	26.74
3052	NYSE	A	Thu, Jan 5, 2012	25.66	26.69	25.54	26.46
3051	NYSE	A	Wed, Jan 4, 2012	25.85	26.00	25.45	25.88
3050	NYSE	A	Tue, Jan 3, 2012	25.63	26.45	25.56	26.09
3049	NYSE	A	Fri, Dec 30, 2011	24.98	25.39	24.90	24.98
3048	NYSE	A	Thu, Dec 29, 2011	24.41	25.12	24.33	25.07
3047	NYSE	A	Wed, Dec 28, 2011	25.21	25.28	24.33	24.39
3046	NYSE	A	Tue, Dec 27, 2011	25.16	25.44	25.14	25.21
3045	NYSE	A	Fri, Dec 23, 2011	24.91	25.30	24.81	25.29
3044	NYSE	A	Thu, Dec 22, 2011	24.25	25.05	24.25	24.91
3043	NYSE	A	Wed, Dec 21, 2011	24.62	24.78	24.21	24.57
3042	NYSE	A	Tue, Dec 20, 2011	24.31	24.87	24.27	24.73
3041	NYSE	A	Mon, Dec 19, 2011	24.05	24.28	23.70	23.76
3040	NYSE	A	Fri, Dec 16, 2011	24.12	24.48	23.78	23.93
3039	NYSE	A	Thu, Dec 15, 2011	23.98	24.16	23.73	23.92
3038	NYSE	A	Wed, Dec 14, 2011	23.60	23.92	23.25	23.55
3037	NYSE	A	Tue, Dec 13, 2011	24.36	24.60	23.57	23.71
3036	NYSE	A	Mon, Dec 12, 2011	24.89	24.97	23.84	24.12
3035	NYSE	A	Fri, Dec 9, 2011	24.92	25.37	24.63	25.26
3034	NYSE	A	Thu, Dec 8, 2011	25.91	26.02	24.54	24.61
3033	NYSE	A	Wed, Dec 7, 2011	26.22	26.46	25.46	26.22
3032	NYSE	A	Tue, Dec 6, 2011	26.55	26.71	26.09	26.44
3031	NYSE	A	Mon, Dec 5, 2011	26.84	27.09	26.29	26.50
3030	NYSE	A	Fri, Dec 2, 2011	27.45	27.59	26.22	26.29
3029	NYSE	A	Thu, Dec 1, 2011	26.67	27.45	26.49	27.04
3028	NYSE	A	Wed, Nov 30, 2011	26.16	26.95	26.12	26.82
3027	NYSE	A	Tue, Nov 29, 2011	25.29	25.49	24.92	25.04
3026	NYSE	A	Mon, Nov 28, 2011	25.12	25.66	24.83	25.14
3025	NYSE	A	Fri, Nov 25, 2011	23.90	24.59	23.75	24.19
3024	NYSE	A	Wed, Nov 23, 2011	25.04	25.11	24.03	24.03
3023	NYSE	A	Tue, Nov 22, 2011	25.47	25.83	25.05	25.44
3022	NYSE	A	Mon, Nov 21, 2011	25.61	25.74	24.94	25.59
3021	NYSE	A	Fri, Nov 18, 2011	26.82	26.82	26.18	26.32
3020	NYSE	A	Thu, Nov 17, 2011	27.42	27.57	26.39	26.61
3019	NYSE	A	Wed, Nov 16, 2011	26.70	28.17	26.59	27.59
3018	NYSE	A	Tue, Nov 15, 2011	27.14	27.58	26.61	27.35
3017	NYSE	A	Mon, Nov 14, 2011	26.55	27.04	26.46	26.85
3016	NYSE	A	Fri, Nov 11, 2011	26.89	27.32	26.61	26.79
3015	NYSE	A	Thu, Nov 10, 2011	26.39	26.81	26.01	26.36
3014	NYSE	A	Wed, Nov 9, 2011	26.75	26.92	25.52	25.79
3013	NYSE	A	Tue, Nov 8, 2011	27.19	27.74	26.85	27.71
3012	NYSE	A	Mon, Nov 7, 2011	26.32	27.07	26.06	26.99
3011	NYSE	A	Fri, Nov 4, 2011	26.15	26.50	25.61	26.39
3010	NYSE	A	Thu, Nov 3, 2011	26.32	26.78	25.77	26.55
3009	NYSE	A	Wed, Nov 2, 2011	25.61	26.14	25.39	25.86
3008	NYSE	A	Tue, Nov 1, 2011	25.20	25.79	24.78	25.24
3007	NYSE	A	Mon, Oct 31, 2011	28.50	28.58	26.51	26.51
3006	NYSE	A	Fri, Oct 28, 2011	28.49	29.35	28.39	29.24
3005	NYSE	A	Thu, Oct 27, 2011	27.03	28.89	26.50	27.06
3004	NYSE	A	Wed, Oct 26, 2011	25.73	25.79	24.91	25.59
3003	NYSE	A	Tue, Oct 25, 2011	26.42	26.74	25.61	25.69
3002	NYSE	A	Mon, Oct 24, 2011	25.45	26.98	25.34	26.84
3001	NYSE	A	Fri, Oct 21, 2011	24.51	25.34	24.46	25.22
3000	NYSE	A	Thu, Oct 20, 2011	23.69	24.21	23.23	24.12
2999	NYSE	A	Wed, Oct 19, 2011	23.82	24.18	23.48	23.59
2998	NYSE	A	Tue, Oct 18, 2011	23.62	24.11	22.98	23.94
2997	NYSE	A	Mon, Oct 17, 2011	23.61	23.93	23.43	23.65
2996	NYSE	A	Fri, Oct 14, 2011	23.71	23.99	23.61	23.84
2995	NYSE	A	Thu, Oct 13, 2011	23.83	23.89	22.80	23.22
2994	NYSE	A	Wed, Oct 12, 2011	24.46	24.73	23.88	24.16
2993	NYSE	A	Tue, Oct 11, 2011	23.50	24.39	23.28	24.26
2992	NYSE	A	Mon, Oct 10, 2011	22.98	23.92	22.90	23.82
2991	NYSE	A	Fri, Oct 7, 2011	23.10	23.34	21.76	22.43
2990	NYSE	A	Thu, Oct 6, 2011	22.86	24.00	22.49	23.98
2989	NYSE	A	Wed, Oct 5, 2011	22.26	23.00	21.95	22.97
2988	NYSE	A	Tue, Oct 4, 2011	20.64	22.19	20.50	22.17
2987	NYSE	A	Mon, Oct 3, 2011	22.10	22.20	21.01	21.02
2986	NYSE	A	Fri, Sep 30, 2011	22.76	23.00	22.20	22.35
2985	NYSE	A	Thu, Sep 29, 2011	23.24	23.52	22.43	23.25
2984	NYSE	A	Wed, Sep 28, 2011	24.06	24.10	22.58	22.63
2983	NYSE	A	Tue, Sep 27, 2011	23.89	24.71	23.71	24.00
2982	NYSE	A	Mon, Sep 26, 2011	22.91	23.25	22.43	23.16
2981	NYSE	A	Fri, Sep 23, 2011	22.17	23.04	22.05	22.65
2980	NYSE	A	Thu, Sep 22, 2011	22.23	22.59	21.97	22.38
2979	NYSE	A	Wed, Sep 21, 2011	25.09	25.10	23.02	23.06
2978	NYSE	A	Tue, Sep 20, 2011	25.28	26.10	25.05	25.06
2977	NYSE	A	Mon, Sep 19, 2011	25.32	25.32	24.26	25.00
2976	NYSE	A	Fri, Sep 16, 2011	26.59	26.75	25.55	26.00
2975	NYSE	A	Thu, Sep 15, 2011	26.54	26.62	25.80	26.49
2974	NYSE	A	Wed, Sep 14, 2011	25.11	26.63	24.76	26.16
2973	NYSE	A	Tue, Sep 13, 2011	23.97	25.03	23.88	24.87
2972	NYSE	A	Mon, Sep 12, 2011	23.37	23.98	22.94	23.89
2971	NYSE	A	Fri, Sep 9, 2011	24.06	24.69	23.63	23.86
2970	NYSE	A	Thu, Sep 8, 2011	25.32	25.39	24.23	24.41
2969	NYSE	A	Wed, Sep 7, 2011	24.62	25.67	24.61	25.52
2968	NYSE	A	Tue, Sep 6, 2011	23.45	24.34	22.99	24.26
2967	NYSE	A	Fri, Sep 2, 2011	24.96	25.09	24.30	24.60
2966	NYSE	A	Thu, Sep 1, 2011	26.32	26.71	25.51	25.63
2965	NYSE	A	Wed, Aug 31, 2011	26.29	27.22	26.06	26.37
2964	NYSE	A	Tue, Aug 30, 2011	26.09	26.52	25.65	26.19
2963	NYSE	A	Mon, Aug 29, 2011	25.34	26.36	25.21	26.26
2962	NYSE	A	Fri, Aug 26, 2011	23.34	24.99	22.96	24.94
2961	NYSE	A	Thu, Aug 25, 2011	23.91	24.23	23.28	23.62
2960	NYSE	A	Wed, Aug 24, 2011	22.78	23.69	22.57	23.66
2959	NYSE	A	Tue, Aug 23, 2011	21.97	23.05	21.61	22.78
2958	NYSE	A	Mon, Aug 22, 2011	22.88	23.03	21.75	21.81
2957	NYSE	A	Fri, Aug 19, 2011	22.70	23.43	22.19	22.22
2956	NYSE	A	Thu, Aug 18, 2011	24.73	24.75	22.88	23.05
2955	NYSE	A	Wed, Aug 17, 2011	26.37	26.64	25.16	25.60
2954	NYSE	A	Tue, Aug 16, 2011	26.44	27.27	25.76	26.19
2953	NYSE	A	Mon, Aug 15, 2011	26.26	26.87	26.05	26.82
2952	NYSE	A	Fri, Aug 12, 2011	24.99	26.42	24.61	25.89
2951	NYSE	A	Thu, Aug 11, 2011	22.97	25.01	22.78	24.68
2950	NYSE	A	Wed, Aug 10, 2011	23.83	24.13	22.73	22.78
2949	NYSE	A	Tue, Aug 9, 2011	23.79	24.48	22.95	24.46
2948	NYSE	A	Mon, Aug 8, 2011	25.35	25.69	23.14	23.28
2947	NYSE	A	Fri, Aug 5, 2011	26.89	27.17	25.29	26.17
2946	NYSE	A	Thu, Aug 4, 2011	27.77	27.77	26.35	26.39
2945	NYSE	A	Wed, Aug 3, 2011	27.95	28.12	27.10	28.03
2944	NYSE	A	Tue, Aug 2, 2011	28.85	29.42	27.83	27.85
2943	NYSE	A	Mon, Aug 1, 2011	30.48	30.59	28.95	29.17
2942	NYSE	A	Fri, Jul 29, 2011	29.70	30.66	29.53	30.15
2941	NYSE	A	Thu, Jul 28, 2011	30.30	30.59	29.95	30.16
2940	NYSE	A	Wed, Jul 27, 2011	31.78	31.78	30.24	30.36
2939	NYSE	A	Tue, Jul 26, 2011	32.77	32.94	31.91	32.06
2938	NYSE	A	Mon, Jul 25, 2011	33.03	33.41	32.97	33.18
2937	NYSE	A	Fri, Jul 22, 2011	33.57	33.71	33.27	33.53
2936	NYSE	A	Thu, Jul 21, 2011	33.71	33.82	33.25	33.55
2935	NYSE	A	Wed, Jul 20, 2011	33.57	33.64	33.06	33.55
2934	NYSE	A	Tue, Jul 19, 2011	32.72	33.67	32.69	33.57
2933	NYSE	A	Mon, Jul 18, 2011	33.40	33.44	32.04	32.51
2932	NYSE	A	Fri, Jul 15, 2011	34.05	34.05	33.30	33.67
2931	NYSE	A	Thu, Jul 14, 2011	34.52	34.52	33.64	33.85
2930	NYSE	A	Wed, Jul 13, 2011	34.50	34.82	33.75	34.42
2929	NYSE	A	Tue, Jul 12, 2011	34.75	34.79	34.04	34.37
2928	NYSE	A	Mon, Jul 11, 2011	35.36	35.68	34.99	35.10
2927	NYSE	A	Fri, Jul 8, 2011	36.51	37.01	34.87	35.92
2926	NYSE	A	Thu, Jul 7, 2011	37.49	37.63	36.87	37.46
2925	NYSE	A	Wed, Jul 6, 2011	36.83	37.10	36.66	37.06
2924	NYSE	A	Tue, Jul 5, 2011	37.13	37.18	36.68	36.94
2923	NYSE	A	Fri, Jul 1, 2011	36.63	37.28	36.42	37.18
2922	NYSE	A	Thu, Jun 30, 2011	36.14	37.18	36.11	36.55
2921	NYSE	A	Wed, Jun 29, 2011	36.32	36.57	36.02	36.18
2920	NYSE	A	Tue, Jun 28, 2011	35.06	36.26	34.86	36.10
2919	NYSE	A	Mon, Jun 27, 2011	34.57	35.15	34.22	34.93
2918	NYSE	A	Fri, Jun 24, 2011	35.27	35.28	34.57	34.67
2917	NYSE	A	Thu, Jun 23, 2011	34.45	35.38	33.92	35.31
2916	NYSE	A	Wed, Jun 22, 2011	35.45	35.64	34.99	35.00
2915	NYSE	A	Tue, Jun 21, 2011	34.82	35.98	34.80	35.63
2914	NYSE	A	Mon, Jun 20, 2011	33.67	34.70	33.48	34.60
2913	NYSE	A	Fri, Jun 17, 2011	34.10	34.37	33.82	33.92
2912	NYSE	A	Thu, Jun 16, 2011	33.79	34.15	33.17	33.65
2911	NYSE	A	Wed, Jun 15, 2011	34.65	34.65	33.78	33.87
2910	NYSE	A	Tue, Jun 14, 2011	34.57	35.68	34.47	35.02
2909	NYSE	A	Mon, Jun 13, 2011	34.51	34.61	33.68	33.99
2908	NYSE	A	Fri, Jun 10, 2011	34.65	35.00	34.42	34.46
2907	NYSE	A	Thu, Jun 9, 2011	34.21	35.13	34.12	34.83
2906	NYSE	A	Wed, Jun 8, 2011	33.98	34.37	33.85	34.14
2905	NYSE	A	Tue, Jun 7, 2011	33.97	34.36	33.71	34.11
2904	NYSE	A	Mon, Jun 6, 2011	33.79	33.97	33.60	33.65
2903	NYSE	A	Fri, Jun 3, 2011	33.89	34.29	33.49	33.92
2902	NYSE	A	Thu, Jun 2, 2011	34.45	34.77	34.22	34.45
2901	NYSE	A	Wed, Jun 1, 2011	35.60	35.60	34.24	34.32
2900	NYSE	A	Tue, May 31, 2011	35.53	35.78	35.20	35.66
2899	NYSE	A	Fri, May 27, 2011	35.33	35.58	35.16	35.47
2898	NYSE	A	Thu, May 26, 2011	34.84	35.47	34.77	35.32
2897	NYSE	A	Wed, May 25, 2011	34.51	35.27	34.42	35.05
2896	NYSE	A	Tue, May 24, 2011	35.21	35.21	34.60	34.82
2895	NYSE	A	Mon, May 23, 2011	35.62	35.62	34.68	35.11
2894	NYSE	A	Fri, May 20, 2011	51.15	51.21	50.43	50.70
2893	NYSE	A	Thu, May 19, 2011	51.94	51.98	51.05	51.16
2892	NYSE	A	Wed, May 18, 2011	51.13	51.84	51.00	51.73
2891	NYSE	A	Tue, May 17, 2011	51.69	51.91	50.81	51.17
2890	NYSE	A	Mon, May 16, 2011	52.19	53.00	52.07	52.32
2889	NYSE	A	Fri, May 13, 2011	54.07	55.33	51.72	52.58
2888	NYSE	A	Thu, May 12, 2011	49.84	50.59	49.39	50.33
2887	NYSE	A	Wed, May 11, 2011	50.51	50.65	49.66	50.03
2886	NYSE	A	Tue, May 10, 2011	50.10	50.74	49.58	50.67
2885	NYSE	A	Mon, May 9, 2011	49.85	50.03	49.46	49.88
2884	NYSE	A	Fri, May 6, 2011	49.99	50.53	49.25	49.73
2883	NYSE	A	Thu, May 5, 2011	49.37	49.95	49.02	49.17
2882	NYSE	A	Wed, May 4, 2011	50.63	50.71	49.14	49.50
2881	NYSE	A	Tue, May 3, 2011	50.48	50.68	50.10	50.60
2880	NYSE	A	Mon, May 2, 2011	50.25	50.76	50.02	50.44
2879	NYSE	A	Fri, Apr 29, 2011	50.30	50.68	49.83	49.91
2878	NYSE	A	Thu, Apr 28, 2011	49.84	50.54	49.65	50.32
2877	NYSE	A	Wed, Apr 27, 2011	49.46	50.11	49.22	50.03
2876	NYSE	A	Tue, Apr 26, 2011	48.43	50.24	48.42	49.40
2875	NYSE	A	Mon, Apr 25, 2011	49.09	49.18	47.97	48.18
2874	NYSE	A	Thu, Apr 21, 2011	48.95	49.40	48.78	49.34
2873	NYSE	A	Wed, Apr 20, 2011	47.48	48.83	47.41	48.64
2872	NYSE	A	Tue, Apr 19, 2011	46.71	46.80	46.30	46.74
2871	NYSE	A	Mon, Apr 18, 2011	46.85	46.85	45.32	46.58
2870	NYSE	A	Fri, Apr 15, 2011	46.61	47.98	46.33	47.50
2869	NYSE	A	Thu, Apr 14, 2011	46.27	46.72	45.61	46.63
2868	NYSE	A	Wed, Apr 13, 2011	45.21	46.73	45.20	46.59
2867	NYSE	A	Tue, Apr 12, 2011	44.74	45.40	44.28	44.94
2866	NYSE	A	Mon, Apr 11, 2011	44.80	45.36	44.65	44.99
2865	NYSE	A	Fri, Apr 8, 2011	45.19	45.67	44.77	44.89
2864	NYSE	A	Thu, Apr 7, 2011	45.23	45.44	44.26	44.87
2863	NYSE	A	Wed, Apr 6, 2011	45.51	45.70	44.72	45.29
2862	NYSE	A	Tue, Apr 5, 2011	44.75	45.50	44.61	45.34
2861	NYSE	A	Mon, Apr 4, 2011	45.07	45.41	44.36	44.83
2860	NYSE	A	Fri, Apr 1, 2011	44.88	45.48	44.78	45.14
2859	NYSE	A	Thu, Mar 31, 2011	44.92	45.02	44.46	44.78
2858	NYSE	A	Wed, Mar 30, 2011	44.79	45.17	44.65	45.09
2857	NYSE	A	Tue, Mar 29, 2011	43.94	44.62	43.51	44.56
2856	NYSE	A	Mon, Mar 28, 2011	44.24	44.67	43.87	43.96
2855	NYSE	A	Fri, Mar 25, 2011	44.01	44.50	43.73	44.04
2854	NYSE	A	Thu, Mar 24, 2011	43.96	44.11	43.45	43.91
2853	NYSE	A	Wed, Mar 23, 2011	42.95	43.85	42.75	43.67
2852	NYSE	A	Tue, Mar 22, 2011	43.91	43.95	42.75	43.19
2851	NYSE	A	Mon, Mar 21, 2011	43.52	44.37	43.47	43.95
2850	NYSE	A	Fri, Mar 18, 2011	43.13	43.68	42.68	42.94
2849	NYSE	A	Thu, Mar 17, 2011	43.13	43.48	41.90	42.45
2848	NYSE	A	Wed, Mar 16, 2011	43.59	43.76	41.86	42.33
2847	NYSE	A	Tue, Mar 15, 2011	43.35	44.17	42.58	43.82
2846	NYSE	A	Mon, Mar 14, 2011	45.09	45.41	44.11	44.84
2845	NYSE	A	Fri, Mar 11, 2011	45.07	45.50	43.90	45.34
2844	NYSE	A	Thu, Mar 10, 2011	45.36	45.71	44.72	44.88
2843	NYSE	A	Wed, Mar 9, 2011	45.65	46.05	44.60	46.05
2842	NYSE	A	Tue, Mar 8, 2011	46.01	46.21	45.68	45.97
2841	NYSE	A	Mon, Mar 7, 2011	46.26	46.80	45.38	45.87
2840	NYSE	A	Fri, Mar 4, 2011	43.35	46.81	43.35	46.75
2839	NYSE	A	Thu, Mar 3, 2011	42.12	43.14	42.12	42.82
2838	NYSE	A	Wed, Mar 2, 2011	40.57	41.57	40.36	41.46
2837	NYSE	A	Tue, Mar 1, 2011	41.98	42.49	40.65	40.68
2836	NYSE	A	Mon, Feb 28, 2011	42.43	42.65	41.36	42.08
2835	NYSE	A	Fri, Feb 25, 2011	41.20	42.41	41.13	42.36
2834	NYSE	A	Thu, Feb 24, 2011	40.34	41.55	40.18	41.15
2833	NYSE	A	Wed, Feb 23, 2011	42.56	42.75	39.94	40.45
2832	NYSE	A	Tue, Feb 22, 2011	43.27	43.75	42.39	42.49
2831	NYSE	A	Fri, Feb 18, 2011	43.85	44.29	43.65	43.92
2830	NYSE	A	Thu, Feb 17, 2011	43.38	44.00	43.02	43.92
2829	NYSE	A	Wed, Feb 16, 2011	42.90	43.60	42.70	43.57
2828	NYSE	A	Tue, Feb 15, 2011	44.79	45.00	42.64	42.65
2827	NYSE	A	Mon, Feb 14, 2011	45.00	45.42	44.72	44.79
2826	NYSE	A	Fri, Feb 11, 2011	43.77	45.15	43.65	45.02
2825	NYSE	A	Thu, Feb 10, 2011	43.22	44.01	42.57	44.00
2824	NYSE	A	Wed, Feb 9, 2011	44.01	44.17	43.16	43.43
2823	NYSE	A	Tue, Feb 8, 2011	44.65	44.71	43.83	44.17
2822	NYSE	A	Mon, Feb 7, 2011	43.45	44.67	43.37	44.44
2821	NYSE	A	Fri, Feb 4, 2011	41.11	43.13	40.94	42.99
2820	NYSE	A	Thu, Feb 3, 2011	40.93	41.18	40.23	40.99
2819	NYSE	A	Wed, Feb 2, 2011	41.75	41.91	40.82	41.23
2818	NYSE	A	Tue, Feb 1, 2011	42.07	42.70	41.93	42.05
2817	NYSE	A	Mon, Jan 31, 2011	41.21	41.83	40.89	41.83
2816	NYSE	A	Fri, Jan 28, 2011	42.50	42.52	40.88	40.98
2815	NYSE	A	Thu, Jan 27, 2011	42.77	43.09	42.37	42.45
2814	NYSE	A	Wed, Jan 26, 2011	42.82	42.97	42.04	42.57
2813	NYSE	A	Tue, Jan 25, 2011	42.77	43.52	42.28	42.69
2812	NYSE	A	Mon, Jan 24, 2011	42.18	42.79	42.07	42.77
2811	NYSE	A	Fri, Jan 21, 2011	42.50	43.26	42.03	42.11
2810	NYSE	A	Thu, Jan 20, 2011	41.95	42.58	41.46	42.29
2809	NYSE	A	Wed, Jan 19, 2011	44.22	44.29	42.27	42.43
2808	NYSE	A	Tue, Jan 18, 2011	43.37	44.45	43.32	44.35
2807	NYSE	A	Fri, Jan 14, 2011	42.79	43.37	42.76	43.26
2806	NYSE	A	Thu, Jan 13, 2011	42.88	43.23	42.87	42.97
2805	NYSE	A	Wed, Jan 12, 2011	43.20	43.41	42.96	43.13
2804	NYSE	A	Tue, Jan 11, 2011	42.52	43.31	42.38	42.94
2803	NYSE	A	Mon, Jan 10, 2011	41.41	42.72	41.30	42.22
2802	NYSE	A	Fri, Jan 7, 2011	41.52	41.80	41.04	41.62
2801	NYSE	A	Thu, Jan 6, 2011	41.37	41.84	41.21	41.48
2800	NYSE	A	Wed, Jan 5, 2011	41.26	41.73	41.00	41.40
2799	NYSE	A	Tue, Jan 4, 2011	41.99	42.10	41.18	41.49
2798	NYSE	A	Mon, Jan 3, 2011	41.56	42.14	41.41	41.88
2797	NYSE	A	Fri, Dec 31, 2010	41.43	41.70	41.24	41.43
2796	NYSE	A	Thu, Dec 30, 2010	41.64	41.85	41.45	41.59
2795	NYSE	A	Wed, Dec 29, 2010	41.54	42.02	41.51	41.69
2794	NYSE	A	Tue, Dec 28, 2010	41.93	42.08	41.39	41.51
2793	NYSE	A	Mon, Dec 27, 2010	40.89	42.06	40.89	41.92
2792	NYSE	A	Thu, Dec 23, 2010	40.91	41.32	40.91	41.07
2791	NYSE	A	Wed, Dec 22, 2010	40.66	41.06	40.39	41.06
2790	NYSE	A	Tue, Dec 21, 2010	40.65	41.06	40.52	40.83
2789	NYSE	A	Mon, Dec 20, 2010	40.10	40.67	39.46	40.63
2788	NYSE	A	Fri, Dec 17, 2010	39.76	40.99	39.59	40.54
2787	NYSE	A	Thu, Dec 16, 2010	38.61	39.77	38.48	39.74
2786	NYSE	A	Wed, Dec 15, 2010	39.01	39.19	38.46	38.48
2785	NYSE	A	Tue, Dec 14, 2010	38.80	39.23	38.78	38.90
2784	NYSE	A	Mon, Dec 13, 2010	38.54	39.09	38.33	38.70
2783	NYSE	A	Fri, Dec 10, 2010	38.00	38.90	38.00	38.54
2782	NYSE	A	Thu, Dec 9, 2010	37.85	38.06	37.77	38.05
2781	NYSE	A	Wed, Dec 8, 2010	37.59	37.76	37.14	37.66
2780	NYSE	A	Tue, Dec 7, 2010	37.59	37.88	37.50	37.58
2779	NYSE	A	Mon, Dec 6, 2010	37.30	37.40	37.05	37.13
2778	NYSE	A	Fri, Dec 3, 2010	36.50	37.59	36.48	37.48
2777	NYSE	A	Thu, Dec 2, 2010	35.98	36.84	35.89	36.72
2776	NYSE	A	Wed, Dec 1, 2010	35.65	36.15	35.61	36.12
2775	NYSE	A	Tue, Nov 30, 2010	35.23	35.40	34.99	35.02
2774	NYSE	A	Mon, Nov 29, 2010	35.95	36.01	35.31	35.65
2773	NYSE	A	Fri, Nov 26, 2010	35.96	36.44	35.77	36.35
2772	NYSE	A	Wed, Nov 24, 2010	35.62	36.43	35.54	36.34
2771	NYSE	A	Tue, Nov 23, 2010	35.86	35.86	35.12	35.43
2770	NYSE	A	Mon, Nov 22, 2010	36.15	36.57	35.80	36.28
2769	NYSE	A	Fri, Nov 19, 2010	36.17	36.47	35.78	36.46
2768	NYSE	A	Thu, Nov 18, 2010	35.64	36.40	35.52	36.23
2767	NYSE	A	Wed, Nov 17, 2010	35.00	35.35	34.84	35.21
2766	NYSE	A	Tue, Nov 16, 2010	35.81	35.85	34.80	35.04
2765	NYSE	A	Mon, Nov 15, 2010	36.54	36.62	35.77	36.20
2764	NYSE	A	Fri, Nov 12, 2010	35.90	37.55	35.51	36.36
2763	NYSE	A	Thu, Nov 11, 2010	34.80	35.80	34.48	35.73
2762	NYSE	A	Wed, Nov 10, 2010	35.46	35.66	34.89	35.26
2761	NYSE	A	Tue, Nov 9, 2010	36.18	36.18	35.24	35.48
2760	NYSE	A	Mon, Nov 8, 2010	36.15	36.38	35.84	36.18
2759	NYSE	A	Fri, Nov 5, 2010	35.97	36.40	35.85	36.38
2758	NYSE	A	Thu, Nov 4, 2010	35.50	36.04	35.41	35.99
2757	NYSE	A	Wed, Nov 3, 2010	35.18	35.28	34.56	35.11
2756	NYSE	A	Tue, Nov 2, 2010	34.98	35.19	34.78	35.06
2755	NYSE	A	Mon, Nov 1, 2010	34.94	35.12	34.38	34.75
2754	NYSE	A	Fri, Oct 29, 2010	34.82	35.01	34.62	34.80
2753	NYSE	A	Thu, Oct 28, 2010	35.13	35.33	34.42	34.92
2752	NYSE	A	Wed, Oct 27, 2010	34.48	34.76	34.17	34.59
2751	NYSE	A	Tue, Oct 26, 2010	34.63	35.00	34.40	34.80
2750	NYSE	A	Mon, Oct 25, 2010	35.03	35.16	34.75	34.90
2749	NYSE	A	Fri, Oct 22, 2010	34.74	34.92	34.52	34.75
2748	NYSE	A	Thu, Oct 21, 2010	34.79	35.00	34.42	34.75
2747	NYSE	A	Wed, Oct 20, 2010	34.14	34.85	34.09	34.66
2746	NYSE	A	Tue, Oct 19, 2010	34.13	34.46	33.56	34.02
2745	NYSE	A	Mon, Oct 18, 2010	34.49	34.77	34.13	34.66
2744	NYSE	A	Fri, Oct 15, 2010	34.60	34.74	34.08	34.48
2743	NYSE	A	Thu, Oct 14, 2010	34.28	34.35	34.03	34.23
2742	NYSE	A	Wed, Oct 13, 2010	33.95	34.48	33.90	34.31
2741	NYSE	A	Tue, Oct 12, 2010	33.61	33.92	33.29	33.68
2740	NYSE	A	Mon, Oct 11, 2010	33.77	33.97	33.55	33.75
2739	NYSE	A	Fri, Oct 8, 2010	33.21	33.92	32.99	33.80
2738	NYSE	A	Thu, Oct 7, 2010	32.93	33.52	32.84	33.20
2737	NYSE	A	Wed, Oct 6, 2010	33.02	33.12	32.29	32.67
2736	NYSE	A	Tue, Oct 5, 2010	32.95	33.39	32.86	33.04
2735	NYSE	A	Mon, Oct 4, 2010	33.56	33.61	32.38	32.59
2734	NYSE	A	Fri, Oct 1, 2010	33.69	34.28	33.39	33.73
2733	NYSE	A	Thu, Sep 30, 2010	32.77	33.54	32.64	33.37
2732	NYSE	A	Wed, Sep 29, 2010	32.10	32.66	32.10	32.58
2731	NYSE	A	Tue, Sep 28, 2010	31.96	32.44	31.71	32.34
2730	NYSE	A	Mon, Sep 27, 2010	32.07	32.14	31.68	32.00
2729	NYSE	A	Fri, Sep 24, 2010	30.97	32.16	30.97	32.09
2728	NYSE	A	Thu, Sep 23, 2010	30.49	30.91	30.35	30.56
2727	NYSE	A	Wed, Sep 22, 2010	30.98	31.34	30.75	30.76
2726	NYSE	A	Tue, Sep 21, 2010	30.98	31.30	30.79	31.15
2725	NYSE	A	Mon, Sep 20, 2010	30.78	31.14	30.57	31.03
2724	NYSE	A	Fri, Sep 17, 2010	30.32	30.93	30.21	30.55
2723	NYSE	A	Thu, Sep 16, 2010	29.34	30.20	29.26	30.04
2722	NYSE	A	Wed, Sep 15, 2010	29.15	29.61	28.75	29.41
2721	NYSE	A	Tue, Sep 14, 2010	29.02	29.36	28.65	29.17
2720	NYSE	A	Mon, Sep 13, 2010	29.23	29.46	28.95	29.13
2719	NYSE	A	Fri, Sep 10, 2010	28.95	29.18	28.72	28.91
2718	NYSE	A	Thu, Sep 9, 2010	29.25	29.39	28.92	28.93
2717	NYSE	A	Wed, Sep 8, 2010	29.08	29.24	28.79	28.84
2716	NYSE	A	Tue, Sep 7, 2010	29.69	29.71	28.95	28.99
2715	NYSE	A	Fri, Sep 3, 2010	29.49	29.99	29.49	29.85
2714	NYSE	A	Thu, Sep 2, 2010	28.47	29.25	28.35	29.21
2713	NYSE	A	Wed, Sep 1, 2010	27.45	28.45	27.43	28.29
2712	NYSE	A	Tue, Aug 31, 2010	27.57	27.60	26.75	26.97
2711	NYSE	A	Mon, Aug 30, 2010	27.77	28.18	27.68	27.68
2710	NYSE	A	Fri, Aug 27, 2010	27.69	28.05	27.03	27.96
2709	NYSE	A	Thu, Aug 26, 2010	27.88	28.13	27.49	27.51
2708	NYSE	A	Wed, Aug 25, 2010	27.14	27.83	26.68	27.69
2707	NYSE	A	Tue, Aug 24, 2010	27.52	27.67	27.09	27.36
2706	NYSE	A	Mon, Aug 23, 2010	28.74	28.79	27.92	27.96
2705	NYSE	A	Fri, Aug 20, 2010	28.26	28.66	27.99	28.56
2704	NYSE	A	Thu, Aug 19, 2010	29.25	29.26	28.22	28.54
2703	NYSE	A	Wed, Aug 18, 2010	29.33	29.66	29.07	29.44
2702	NYSE	A	Tue, Aug 17, 2010	28.75	29.53	28.42	29.28
2701	NYSE	A	Mon, Aug 16, 2010	27.11	27.68	27.00	27.16
2700	NYSE	A	Fri, Aug 13, 2010	27.39	27.85	27.30	27.35
2699	NYSE	A	Thu, Aug 12, 2010	27.65	27.78	27.41	27.53
2698	NYSE	A	Wed, Aug 11, 2010	28.86	28.90	27.98	28.22
2697	NYSE	A	Tue, Aug 10, 2010	29.44	29.68	29.13	29.46
2696	NYSE	A	Mon, Aug 9, 2010	28.92	29.87	28.87	29.82
2695	NYSE	A	Fri, Aug 6, 2010	28.18	28.75	28.07	28.73
2694	NYSE	A	Thu, Aug 5, 2010	28.03	28.63	27.96	28.46
2693	NYSE	A	Wed, Aug 4, 2010	27.86	28.35	27.75	28.29
2692	NYSE	A	Tue, Aug 3, 2010	28.61	28.73	27.80	27.84
2691	NYSE	A	Mon, Aug 2, 2010	28.35	28.97	28.20	28.82
2690	NYSE	A	Fri, Jul 30, 2010	27.78	28.17	27.66	27.93
2689	NYSE	A	Thu, Jul 29, 2010	28.97	29.15	27.78	28.15
2688	NYSE	A	Wed, Jul 28, 2010	28.79	29.27	28.74	28.78
2687	NYSE	A	Tue, Jul 27, 2010	29.73	29.73	28.81	28.87
2686	NYSE	A	Mon, Jul 26, 2010	29.22	29.67	29.11	29.64
2685	NYSE	A	Fri, Jul 23, 2010	28.56	29.41	28.45	29.30
2684	NYSE	A	Thu, Jul 22, 2010	27.95	28.87	27.95	28.72
2683	NYSE	A	Wed, Jul 21, 2010	27.68	28.20	27.41	27.58
2682	NYSE	A	Tue, Jul 20, 2010	27.03	27.55	26.74	27.52
2681	NYSE	A	Mon, Jul 19, 2010	27.29	27.71	27.07	27.54
2680	NYSE	A	Fri, Jul 16, 2010	28.20	28.29	26.97	27.03
2679	NYSE	A	Thu, Jul 15, 2010	28.62	28.73	28.13	28.40
2678	NYSE	A	Wed, Jul 14, 2010	28.62	29.25	28.58	28.69
2677	NYSE	A	Tue, Jul 13, 2010	28.47	28.95	28.42	28.75
2676	NYSE	A	Mon, Jul 12, 2010	28.51	28.72	28.03	28.20
2675	NYSE	A	Fri, Jul 9, 2010	28.88	28.95	28.45	28.65
2674	NYSE	A	Thu, Jul 8, 2010	28.77	28.95	28.38	28.81
2673	NYSE	A	Wed, Jul 7, 2010	27.79	28.64	27.72	28.57
2672	NYSE	A	Tue, Jul 6, 2010	28.35	28.57	27.53	27.75
2671	NYSE	A	Fri, Jul 2, 2010	28.36	28.39	27.59	27.79
2670	NYSE	A	Thu, Jul 1, 2010	28.50	28.61	27.44	28.28
2669	NYSE	A	Wed, Jun 30, 2010	29.16	29.49	28.32	28.43
2668	NYSE	A	Tue, Jun 29, 2010	30.03	30.19	28.99	29.21
2667	NYSE	A	Mon, Jun 28, 2010	30.63	30.86	30.29	30.58
2666	NYSE	A	Fri, Jun 25, 2010	30.92	31.03	30.44	30.69
2665	NYSE	A	Thu, Jun 24, 2010	31.73	31.92	30.64	30.76
2664	NYSE	A	Wed, Jun 23, 2010	32.08	32.33	31.48	31.97
2663	NYSE	A	Tue, Jun 22, 2010	32.41	32.92	31.99	32.02
2662	NYSE	A	Mon, Jun 21, 2010	33.06	33.37	32.22	32.43
2661	NYSE	A	Fri, Jun 18, 2010	32.55	32.94	32.40	32.61
2660	NYSE	A	Thu, Jun 17, 2010	32.80	32.80	32.02	32.47
2659	NYSE	A	Wed, Jun 16, 2010	31.99	32.78	31.79	32.63
2658	NYSE	A	Tue, Jun 15, 2010	31.80	32.22	31.55	32.20
2657	NYSE	A	Mon, Jun 14, 2010	31.14	32.00	30.96	31.46
2656	NYSE	A	Fri, Jun 11, 2010	30.05	30.78	30.05	30.73
2655	NYSE	A	Thu, Jun 10, 2010	30.02	30.48	29.77	30.45
2654	NYSE	A	Wed, Jun 9, 2010	29.98	30.47	29.40	29.52
2653	NYSE	A	Tue, Jun 8, 2010	30.18	30.37	29.31	29.84
2652	NYSE	A	Mon, Jun 7, 2010	30.53	30.69	30.07	30.10
2651	NYSE	A	Fri, Jun 4, 2010	31.61	31.71	30.21	30.34
2650	NYSE	A	Thu, Jun 3, 2010	32.34	32.55	31.95	32.40
2649	NYSE	A	Wed, Jun 2, 2010	31.70	32.22	31.26	32.22
2648	NYSE	A	Tue, Jun 1, 2010	32.09	32.37	31.42	31.48
2647	NYSE	A	Fri, May 28, 2010	32.76	32.85	32.16	32.36
2646	NYSE	A	Thu, May 27, 2010	32.21	32.78	32.11	32.75
2645	NYSE	A	Wed, May 26, 2010	31.51	32.25	31.37	31.49
2644	NYSE	A	Tue, May 25, 2010	30.50	31.25	29.97	31.24
2643	NYSE	A	Mon, May 24, 2010	31.24	31.62	30.98	31.40
2642	NYSE	A	Fri, May 21, 2010	30.32	31.79	30.18	31.34
2641	NYSE	A	Thu, May 20, 2010	31.73	31.94	31.00	31.04
2640	NYSE	A	Wed, May 19, 2010	32.01	32.75	32.00	32.59
2639	NYSE	A	Tue, May 18, 2010	34.00	34.05	31.83	32.07
2638	NYSE	A	Mon, May 17, 2010	34.02	34.50	33.59	34.19
2637	NYSE	A	Fri, May 14, 2010	34.39	34.71	33.44	33.86
2636	NYSE	A	Thu, May 13, 2010	34.83	35.29	34.43	34.78
2635	NYSE	A	Wed, May 12, 2010	34.16	34.99	34.13	34.81
2634	NYSE	A	Tue, May 11, 2010	33.68	34.52	33.47	34.07
2633	NYSE	A	Mon, May 10, 2010	33.18	34.22	32.99	34.19
2632	NYSE	A	Fri, May 7, 2010	33.09	33.28	31.50	31.87
2631	NYSE	A	Thu, May 6, 2010	34.52	34.82	30.66	33.28
2630	NYSE	A	Wed, May 5, 2010	34.92	35.31	34.45	34.76
2629	NYSE	A	Tue, May 4, 2010	36.36	36.36	35.12	35.36
2628	NYSE	A	Mon, May 3, 2010	36.50	36.89	36.37	36.77
2627	NYSE	A	Fri, Apr 30, 2010	37.25	37.43	36.23	36.26
2626	NYSE	A	Thu, Apr 29, 2010	36.93	37.40	36.86	37.23
2625	NYSE	A	Wed, Apr 28, 2010	36.47	36.85	36.40	36.64
2624	NYSE	A	Tue, Apr 27, 2010	36.60	36.96	36.13	36.22
2623	NYSE	A	Mon, Apr 26, 2010	36.67	36.99	36.47	36.82
2622	NYSE	A	Fri, Apr 23, 2010	36.39	36.68	36.10	36.64
2621	NYSE	A	Thu, Apr 22, 2010	35.80	36.48	35.27	36.44
2620	NYSE	A	Wed, Apr 21, 2010	36.18	36.39	35.79	36.13
2619	NYSE	A	Tue, Apr 20, 2010	35.38	36.48	35.38	36.29
2618	NYSE	A	Mon, Apr 19, 2010	35.34	35.44	34.65	35.16
2617	NYSE	A	Fri, Apr 16, 2010	35.54	35.90	35.07	35.27
2616	NYSE	A	Thu, Apr 15, 2010	34.45	35.91	34.22	35.63
2615	NYSE	A	Wed, Apr 14, 2010	33.94	34.60	33.94	34.41
2614	NYSE	A	Tue, Apr 13, 2010	34.15	34.23	33.88	33.90
2613	NYSE	A	Mon, Apr 12, 2010	34.21	34.33	34.05	34.21
2612	NYSE	A	Fri, Apr 9, 2010	34.04	34.23	33.87	34.23
2611	NYSE	A	Thu, Apr 8, 2010	34.10	34.15	33.55	33.99
2610	NYSE	A	Wed, Apr 7, 2010	34.47	34.55	34.13	34.29
2609	NYSE	A	Tue, Apr 6, 2010	34.64	34.69	34.42	34.56
2608	NYSE	A	Mon, Apr 5, 2010	34.59	34.84	34.54	34.82
2607	NYSE	A	Thu, Apr 1, 2010	34.54	34.87	34.25	34.55
2606	NYSE	A	Wed, Mar 31, 2010	34.55	34.58	34.29	34.39
2605	NYSE	A	Tue, Mar 30, 2010	34.46	34.70	34.45	34.62
2604	NYSE	A	Mon, Mar 29, 2010	34.31	34.70	34.28	34.40
2603	NYSE	A	Fri, Mar 26, 2010	34.65	34.70	34.11	34.31
2602	NYSE	A	Thu, Mar 25, 2010	34.10	34.75	34.07	34.55
2601	NYSE	A	Wed, Mar 24, 2010	33.98	34.11	33.86	33.90
2600	NYSE	A	Tue, Mar 23, 2010	33.78	34.21	33.66	34.11
2599	NYSE	A	Mon, Mar 22, 2010	33.26	33.83	33.09	33.72
2598	NYSE	A	Fri, Mar 19, 2010	33.53	33.66	33.13	33.42
2597	NYSE	A	Thu, Mar 18, 2010	33.30	33.58	33.16	33.46
2596	NYSE	A	Wed, Mar 17, 2010	33.44	33.64	33.32	33.38
2595	NYSE	A	Tue, Mar 16, 2010	33.39	33.58	33.22	33.42
2594	NYSE	A	Mon, Mar 15, 2010	33.32	33.50	33.04	33.31
2593	NYSE	A	Fri, Mar 12, 2010	33.62	33.77	33.33	33.42
2592	NYSE	A	Thu, Mar 11, 2010	33.38	33.60	33.25	33.58
2591	NYSE	A	Wed, Mar 10, 2010	33.20	33.75	33.09	33.66
2590	NYSE	A	Tue, Mar 9, 2010	32.93	33.33	32.87	33.27
2589	NYSE	A	Mon, Mar 8, 2010	33.11	33.15	32.82	33.00
2588	NYSE	A	Fri, Mar 5, 2010	32.83	33.25	32.63	33.16
2587	NYSE	A	Thu, Mar 4, 2010	32.46	32.46	31.84	32.26
2586	NYSE	A	Wed, Mar 3, 2010	32.42	32.54	32.30	32.44
2585	NYSE	A	Tue, Mar 2, 2010	32.00	32.54	31.85	32.36
2584	NYSE	A	Mon, Mar 1, 2010	31.43	32.13	31.43	32.09
2583	NYSE	A	Fri, Feb 26, 2010	31.17	31.52	30.98	31.46
2582	NYSE	A	Thu, Feb 25, 2010	30.84	31.13	30.23	31.09
2581	NYSE	A	Wed, Feb 24, 2010	30.97	31.24	30.86	31.23
2580	NYSE	A	Tue, Feb 23, 2010	31.09	31.16	30.53	30.85
2579	NYSE	A	Mon, Feb 22, 2010	31.29	31.29	30.85	31.15
2578	NYSE	A	Fri, Feb 19, 2010	30.84	31.27	30.62	31.20
2577	NYSE	A	Thu, Feb 18, 2010	30.57	31.00	30.44	30.98
2576	NYSE	A	Wed, Feb 17, 2010	30.36	30.74	30.13	30.63
2575	NYSE	A	Tue, Feb 16, 2010	30.24	30.34	29.97	30.25
2574	NYSE	A	Fri, Feb 12, 2010	30.65	30.74	29.57	29.98
2573	NYSE	A	Thu, Feb 11, 2010	29.25	29.61	28.77	29.36
2572	NYSE	A	Wed, Feb 10, 2010	29.46	29.49	28.88	29.25
2571	NYSE	A	Tue, Feb 9, 2010	29.53	29.72	29.18	29.41
2570	NYSE	A	Mon, Feb 8, 2010	29.21	29.68	29.13	29.20
2569	NYSE	A	Fri, Feb 5, 2010	28.91	29.26	28.18	29.17
2568	NYSE	A	Thu, Feb 4, 2010	29.30	29.45	28.94	29.07
2567	NYSE	A	Wed, Feb 3, 2010	29.39	29.89	29.36	29.54
2566	NYSE	A	Tue, Feb 2, 2010	29.22	29.59	29.09	29.50
2565	NYSE	A	Mon, Feb 1, 2010	28.16	29.32	28.13	29.13
2564	NYSE	A	Fri, Jan 29, 2010	28.93	29.17	27.92	28.03
2563	NYSE	A	Thu, Jan 28, 2010	29.13	29.37	28.49	28.69
2562	NYSE	A	Wed, Jan 27, 2010	29.20	29.29	28.73	29.17
2561	NYSE	A	Tue, Jan 26, 2010	29.37	29.50	28.98	29.29
2560	NYSE	A	Mon, Jan 25, 2010	29.42	29.65	29.23	29.45
2559	NYSE	A	Fri, Jan 22, 2010	30.35	30.35	29.09	29.17
2558	NYSE	A	Thu, Jan 21, 2010	31.00	31.11	30.18	30.52
2557	NYSE	A	Wed, Jan 20, 2010	30.53	30.67	30.19	30.63
2556	NYSE	A	Tue, Jan 19, 2010	30.36	30.83	30.35	30.80
2555	NYSE	A	Fri, Jan 15, 2010	31.22	31.36	30.33	30.43
2554	NYSE	A	Thu, Jan 14, 2010	30.59	31.24	30.50	31.15
2553	NYSE	A	Wed, Jan 13, 2010	30.47	30.78	30.05	30.69
2552	NYSE	A	Tue, Jan 12, 2010	30.56	30.65	30.22	30.45
2551	NYSE	A	Mon, Jan 11, 2010	30.88	31.05	30.67	30.82
2550	NYSE	A	Fri, Jan 8, 2010	30.64	30.85	30.40	30.80
2549	NYSE	A	Thu, Jan 7, 2010	30.78	30.82	30.50	30.81
2548	NYSE	A	Wed, Jan 6, 2010	30.85	31.00	30.76	30.85
2547	NYSE	A	Tue, Jan 5, 2010	31.21	31.22	30.76	30.96
2546	NYSE	A	Mon, Jan 4, 2010	31.39	31.63	31.13	31.30
2545	NYSE	A	Thu, Dec 31, 2009	31.04	31.77	30.93	31.07
2544	NYSE	A	Wed, Dec 30, 2009	30.11	31.24	29.92	31.10
2543	NYSE	A	Tue, Dec 29, 2009	30.41	30.47	30.22	30.33
2542	NYSE	A	Mon, Dec 28, 2009	30.33	30.44	30.23	30.40
2541	NYSE	A	Thu, Dec 24, 2009	30.27	30.39	30.20	30.33
2540	NYSE	A	Wed, Dec 23, 2009	30.20	30.40	30.15	30.30
2539	NYSE	A	Tue, Dec 22, 2009	29.91	30.32	29.82	30.18
2538	NYSE	A	Mon, Dec 21, 2009	29.60	29.94	29.30	29.91
2537	NYSE	A	Fri, Dec 18, 2009	29.54	29.83	29.23	29.40
2536	NYSE	A	Thu, Dec 17, 2009	29.45	29.76	29.34	29.44
2535	NYSE	A	Wed, Dec 16, 2009	30.00	30.08	29.67	29.77
2534	NYSE	A	Tue, Dec 15, 2009	29.87	30.08	29.70	29.90
2533	NYSE	A	Mon, Dec 14, 2009	29.79	30.00	29.72	29.97
2532	NYSE	A	Fri, Dec 11, 2009	29.75	29.88	29.56	29.64
2531	NYSE	A	Thu, Dec 10, 2009	29.45	29.94	29.38	29.69
2530	NYSE	A	Wed, Dec 9, 2009	29.54	29.54	28.98	29.25
2529	NYSE	A	Tue, Dec 8, 2009	29.56	29.77	29.22	29.59
2528	NYSE	A	Mon, Dec 7, 2009	29.68	29.99	29.66	29.88
2527	NYSE	A	Fri, Dec 4, 2009	30.00	30.48	29.45	29.86
2526	NYSE	A	Thu, Dec 3, 2009	29.50	30.06	29.50	29.70
2525	NYSE	A	Wed, Dec 2, 2009	29.50	29.69	29.35	29.49
2524	NYSE	A	Tue, Dec 1, 2009	29.10	29.49	29.08	29.44
2523	NYSE	A	Mon, Nov 30, 2009	28.78	28.95	28.56	28.92
2522	NYSE	A	Fri, Nov 27, 2009	28.46	29.09	28.01	28.85
2521	NYSE	A	Wed, Nov 25, 2009	29.20	29.54	29.20	29.54
2520	NYSE	A	Tue, Nov 24, 2009	29.32	29.32	28.88	29.24
2519	NYSE	A	Mon, Nov 23, 2009	29.32	29.53	29.10	29.28
2518	NYSE	A	Fri, Nov 20, 2009	28.94	29.05	28.67	28.91
2517	NYSE	A	Thu, Nov 19, 2009	29.09	29.36	28.67	29.13
2516	NYSE	A	Wed, Nov 18, 2009	29.49	29.50	29.14	29.46
2515	NYSE	A	Tue, Nov 17, 2009	29.05	29.71	29.05	29.63
2514	NYSE	A	Mon, Nov 16, 2009	28.25	29.50	28.10	29.37
2513	NYSE	A	Fri, Nov 13, 2009	27.97	28.89	27.75	28.61
2512	NYSE	A	Thu, Nov 12, 2009	27.62	27.69	27.28	27.43
2511	NYSE	A	Wed, Nov 11, 2009	27.32	27.46	27.02	27.46
2510	NYSE	A	Tue, Nov 10, 2009	27.01	27.20	26.79	27.00
2509	NYSE	A	Mon, Nov 9, 2009	26.43	26.96	26.35	26.96
2508	NYSE	A	Fri, Nov 6, 2009	26.48	26.48	25.94	26.17
2507	NYSE	A	Thu, Nov 5, 2009	25.32	26.19	25.30	26.13
2506	NYSE	A	Wed, Nov 4, 2009	25.14	25.58	25.00	25.05
2505	NYSE	A	Tue, Nov 3, 2009	25.02	25.19	24.75	25.03
2504	NYSE	A	Mon, Nov 2, 2009	24.74	25.30	24.69	25.07
2503	NYSE	A	Fri, Oct 30, 2009	25.71	25.81	24.61	24.74
2502	NYSE	A	Thu, Oct 29, 2009	25.49	25.91	25.35	25.73
2501	NYSE	A	Wed, Oct 28, 2009	25.56	25.71	25.20	25.32
2500	NYSE	A	Tue, Oct 27, 2009	25.70	26.05	25.54	25.73
2499	NYSE	A	Mon, Oct 26, 2009	26.19	26.70	25.68	25.71
2498	NYSE	A	Fri, Oct 23, 2009	27.20	27.20	26.04	26.20
2497	NYSE	A	Thu, Oct 22, 2009	27.10	27.10	26.34	26.87
2496	NYSE	A	Wed, Oct 21, 2009	26.49	27.26	26.42	26.88
2495	NYSE	A	Tue, Oct 20, 2009	27.31	27.38	26.36	26.47
2494	NYSE	A	Mon, Oct 19, 2009	27.34	27.55	27.07	27.40
2493	NYSE	A	Fri, Oct 16, 2009	27.42	27.49	26.94	27.21
2492	NYSE	A	Thu, Oct 15, 2009	27.49	27.67	27.40	27.62
2491	NYSE	A	Wed, Oct 14, 2009	27.68	27.73	27.47	27.59
2490	NYSE	A	Tue, Oct 13, 2009	27.41	27.53	27.15	27.29
2489	NYSE	A	Mon, Oct 12, 2009	27.59	27.71	27.33	27.46
2488	NYSE	A	Fri, Oct 9, 2009	27.39	27.54	27.36	27.47
2487	NYSE	A	Thu, Oct 8, 2009	27.50	27.75	27.31	27.40
2486	NYSE	A	Wed, Oct 7, 2009	27.07	27.20	26.89	27.10
2485	NYSE	A	Tue, Oct 6, 2009	27.17	27.47	26.92	27.22
2484	NYSE	A	Mon, Oct 5, 2009	26.29	26.98	26.21	26.82
2483	NYSE	A	Fri, Oct 2, 2009	26.41	26.47	25.95	26.31
2482	NYSE	A	Thu, Oct 1, 2009	26.63	27.32	26.31	26.61
2481	NYSE	A	Wed, Sep 30, 2009	28.00	28.07	27.51	27.83
2480	NYSE	A	Tue, Sep 29, 2009	27.80	28.13	27.71	27.90
2479	NYSE	A	Mon, Sep 28, 2009	27.69	28.23	27.49	27.89
2478	NYSE	A	Fri, Sep 25, 2009	27.77	27.84	27.48	27.58
2477	NYSE	A	Thu, Sep 24, 2009	28.38	28.45	27.58	27.83
2476	NYSE	A	Wed, Sep 23, 2009	28.59	28.83	28.15	28.27
2475	NYSE	A	Tue, Sep 22, 2009	28.96	28.96	28.39	28.53
2474	NYSE	A	Mon, Sep 21, 2009	28.73	29.38	28.62	28.81
2473	NYSE	A	Fri, Sep 18, 2009	28.69	28.73	27.82	28.37
2472	NYSE	A	Thu, Sep 17, 2009	28.59	28.82	28.18	28.49
2471	NYSE	A	Wed, Sep 16, 2009	28.33	28.77	28.33	28.63
2470	NYSE	A	Tue, Sep 15, 2009	27.65	28.38	27.65	28.32
2469	NYSE	A	Mon, Sep 14, 2009	27.86	28.18	27.64	28.10
2468	NYSE	A	Fri, Sep 11, 2009	27.88	28.16	27.75	28.05
2467	NYSE	A	Thu, Sep 10, 2009	27.08	27.88	26.94	27.86
2466	NYSE	A	Wed, Sep 9, 2009	26.31	27.19	26.16	27.15
2465	NYSE	A	Tue, Sep 8, 2009	25.86	26.42	25.81	26.41
2464	NYSE	A	Fri, Sep 4, 2009	25.37	25.92	25.15	25.86
2463	NYSE	A	Thu, Sep 3, 2009	25.47	25.54	25.00	25.29
2462	NYSE	A	Wed, Sep 2, 2009	25.97	25.97	24.96	25.22
2461	NYSE	A	Tue, Sep 1, 2009	25.51	26.33	25.48	25.85
2460	NYSE	A	Mon, Aug 31, 2009	25.45	25.74	25.31	25.68
2459	NYSE	A	Fri, Aug 28, 2009	25.67	26.05	25.63	25.83
2458	NYSE	A	Thu, Aug 27, 2009	25.50	25.57	25.23	25.54
2457	NYSE	A	Wed, Aug 26, 2009	25.44	25.64	25.15	25.48
2456	NYSE	A	Tue, Aug 25, 2009	25.50	25.70	25.23	25.34
2455	NYSE	A	Mon, Aug 24, 2009	25.64	25.74	25.33	25.50
2454	NYSE	A	Fri, Aug 21, 2009	25.60	25.61	25.22	25.55
2453	NYSE	A	Thu, Aug 20, 2009	25.14	25.43	25.12	25.32
2452	NYSE	A	Wed, Aug 19, 2009	25.15	25.39	24.98	25.25
2451	NYSE	A	Tue, Aug 18, 2009	24.52	26.00	24.16	25.41
2450	NYSE	A	Mon, Aug 17, 2009	23.88	23.91	23.28	23.56
2449	NYSE	A	Fri, Aug 14, 2009	24.57	24.73	23.73	24.04
2448	NYSE	A	Thu, Aug 13, 2009	24.54	24.80	24.36	24.59
2447	NYSE	A	Wed, Aug 12, 2009	23.96	24.72	23.91	24.38
2446	NYSE	A	Tue, Aug 11, 2009	23.71	24.11	23.48	23.89
2445	NYSE	A	Mon, Aug 10, 2009	23.67	23.88	23.40	23.83
2444	NYSE	A	Fri, Aug 7, 2009	23.65	23.84	23.49	23.73
2443	NYSE	A	Thu, Aug 6, 2009	23.51	23.67	23.14	23.27
2442	NYSE	A	Wed, Aug 5, 2009	24.23	24.40	23.44	23.53
2441	NYSE	A	Tue, Aug 4, 2009	23.85	24.35	23.70	24.17
2440	NYSE	A	Mon, Aug 3, 2009	23.61	24.01	23.48	23.95
2439	NYSE	A	Fri, Jul 31, 2009	23.20	23.53	22.96	23.22
2438	NYSE	A	Thu, Jul 30, 2009	22.88	23.61	22.87	23.16
2437	NYSE	A	Wed, Jul 29, 2009	23.24	23.38	22.45	22.63
2436	NYSE	A	Tue, Jul 28, 2009	22.54	23.89	22.54	23.29
2435	NYSE	A	Mon, Jul 27, 2009	21.69	22.95	21.69	22.66
2434	NYSE	A	Fri, Jul 24, 2009	21.84	22.29	21.82	22.27
2433	NYSE	A	Thu, Jul 23, 2009	21.44	22.27	21.34	22.12
2432	NYSE	A	Wed, Jul 22, 2009	21.44	21.61	21.12	21.50
2431	NYSE	A	Tue, Jul 21, 2009	21.69	21.85	21.46	21.48
2430	NYSE	A	Mon, Jul 20, 2009	21.13	21.70	21.05	21.56
2429	NYSE	A	Fri, Jul 17, 2009	20.84	21.01	20.54	20.96
2428	NYSE	A	Thu, Jul 16, 2009	20.48	20.91	20.45	20.83
2427	NYSE	A	Wed, Jul 15, 2009	19.68	20.69	19.53	20.56
2426	NYSE	A	Tue, Jul 14, 2009	19.25	19.60	19.25	19.49
2425	NYSE	A	Mon, Jul 13, 2009	18.98	19.40	18.75	19.39
2424	NYSE	A	Fri, Jul 10, 2009	18.78	19.08	18.72	18.96
2423	NYSE	A	Thu, Jul 9, 2009	18.86	19.02	18.68	18.88
2422	NYSE	A	Wed, Jul 8, 2009	19.00	19.16	18.50	18.81
2421	NYSE	A	Tue, Jul 7, 2009	19.56	19.69	18.95	18.99
2420	NYSE	A	Mon, Jul 6, 2009	19.68	19.68	19.28	19.55
2419	NYSE	A	Thu, Jul 2, 2009	20.20	20.20	19.29	19.72
2418	NYSE	A	Wed, Jul 1, 2009	20.37	20.95	20.23	20.62
2417	NYSE	A	Tue, Jun 30, 2009	20.46	20.56	19.98	20.31
2416	NYSE	A	Mon, Jun 29, 2009	20.44	20.50	20.12	20.43
2415	NYSE	A	Fri, Jun 26, 2009	19.89	20.45	19.78	20.38
2414	NYSE	A	Thu, Jun 25, 2009	18.96	20.07	18.87	19.96
2413	NYSE	A	Wed, Jun 24, 2009	18.69	19.08	18.65	19.01
2412	NYSE	A	Tue, Jun 23, 2009	18.49	18.69	18.36	18.55
2411	NYSE	A	Mon, Jun 22, 2009	18.76	18.86	18.34	18.40
2410	NYSE	A	Fri, Jun 19, 2009	19.01	19.10	18.70	18.89
2409	NYSE	A	Thu, Jun 18, 2009	18.34	18.90	18.17	18.72
2408	NYSE	A	Wed, Jun 17, 2009	18.65	18.74	18.32	18.38
2407	NYSE	A	Tue, Jun 16, 2009	18.91	19.11	18.51	18.57
2406	NYSE	A	Mon, Jun 15, 2009	19.13	19.16	18.50	18.89
2405	NYSE	A	Fri, Jun 12, 2009	19.67	19.67	18.94	19.36
2404	NYSE	A	Thu, Jun 11, 2009	19.48	20.10	19.42	19.72
2403	NYSE	A	Wed, Jun 10, 2009	19.92	19.97	19.15	19.45
2402	NYSE	A	Tue, Jun 9, 2009	19.76	19.85	19.47	19.72
2401	NYSE	A	Mon, Jun 8, 2009	19.74	19.93	19.16	19.64
2400	NYSE	A	Fri, Jun 5, 2009	20.19	20.34	19.75	19.90
2399	NYSE	A	Thu, Jun 4, 2009	19.39	20.22	19.39	20.04
2398	NYSE	A	Wed, Jun 3, 2009	19.49	19.60	19.16	19.33
2397	NYSE	A	Tue, Jun 2, 2009	18.87	19.80	18.83	19.55
2396	NYSE	A	Mon, Jun 1, 2009	18.44	19.21	18.44	18.88
2395	NYSE	A	Fri, May 29, 2009	18.05	18.23	17.77	18.23
2394	NYSE	A	Thu, May 28, 2009	18.10	18.20	17.50	17.98
2393	NYSE	A	Wed, May 27, 2009	18.09	18.30	17.83	17.89
2392	NYSE	A	Tue, May 26, 2009	17.66	18.09	17.40	18.05
2391	NYSE	A	Fri, May 22, 2009	17.76	17.90	17.45	17.69
2390	NYSE	A	Thu, May 21, 2009	18.22	18.39	17.49	17.68
2389	NYSE	A	Wed, May 20, 2009	18.55	19.00	18.42	18.64
2388	NYSE	A	Tue, May 19, 2009	17.88	18.54	17.37	18.37
2387	NYSE	A	Mon, May 18, 2009	17.62	17.87	17.30	17.87
2386	NYSE	A	Fri, May 15, 2009	18.02	18.21	17.26	17.65
2385	NYSE	A	Thu, May 14, 2009	17.96	18.47	17.34	18.33
2384	NYSE	A	Wed, May 13, 2009	18.67	18.88	17.85	18.05
2383	NYSE	A	Tue, May 12, 2009	18.86	19.17	18.68	18.99
2382	NYSE	A	Mon, May 11, 2009	19.07	19.17	18.57	18.84
2381	NYSE	A	Fri, May 8, 2009	18.96	19.41	18.88	19.34
2380	NYSE	A	Thu, May 7, 2009	19.35	19.36	18.59	18.77
2379	NYSE	A	Wed, May 6, 2009	18.96	19.29	18.77	19.23
2378	NYSE	A	Tue, May 5, 2009	19.36	19.40	18.57	18.73
2377	NYSE	A	Mon, May 4, 2009	18.81	19.42	18.75	19.42
2376	NYSE	A	Fri, May 1, 2009	18.21	19.00	18.18	18.81
2375	NYSE	A	Thu, Apr 30, 2009	18.10	18.94	18.10	18.26
2374	NYSE	A	Wed, Apr 29, 2009	17.21	18.19	17.11	18.03
2373	NYSE	A	Tue, Apr 28, 2009	16.72	17.30	16.45	17.04
2372	NYSE	A	Mon, Apr 27, 2009	16.68	17.21	16.68	16.92
2371	NYSE	A	Fri, Apr 24, 2009	16.52	17.07	16.21	16.90
2370	NYSE	A	Thu, Apr 23, 2009	16.74	16.74	16.05	16.40
2369	NYSE	A	Wed, Apr 22, 2009	16.43	17.23	16.35	16.76
2368	NYSE	A	Tue, Apr 21, 2009	16.50	16.83	16.32	16.60
2367	NYSE	A	Mon, Apr 20, 2009	16.96	17.01	16.15	16.42
2366	NYSE	A	Fri, Apr 17, 2009	16.83	17.19	16.64	17.01
2365	NYSE	A	Thu, Apr 16, 2009	16.52	16.99	16.11	16.82
2364	NYSE	A	Wed, Apr 15, 2009	16.42	16.65	16.11	16.36
2363	NYSE	A	Tue, Apr 14, 2009	16.66	16.77	16.40	16.52
2362	NYSE	A	Mon, Apr 13, 2009	16.81	16.97	16.61	16.68
2361	NYSE	A	Thu, Apr 9, 2009	16.43	17.13	16.43	17.00
2360	NYSE	A	Wed, Apr 8, 2009	15.45	16.35	15.45	16.20
2359	NYSE	A	Tue, Apr 7, 2009	15.67	15.74	15.39	15.60
2358	NYSE	A	Mon, Apr 6, 2009	16.31	16.32	15.74	15.98
2357	NYSE	A	Fri, Apr 3, 2009	15.70	16.60	15.70	16.46
2356	NYSE	A	Thu, Apr 2, 2009	16.39	16.77	16.18	16.32
2355	NYSE	A	Wed, Apr 1, 2009	15.12	16.13	15.02	16.00
2354	NYSE	A	Tue, Mar 31, 2009	15.52	15.70	15.27	15.37
2353	NYSE	A	Mon, Mar 30, 2009	15.82	15.86	15.14	15.39
2352	NYSE	A	Fri, Mar 27, 2009	16.79	16.96	16.21	16.21
2351	NYSE	A	Thu, Mar 26, 2009	16.05	17.18	15.81	17.14
2350	NYSE	A	Wed, Mar 25, 2009	16.00	16.43	15.54	15.96
2349	NYSE	A	Tue, Mar 24, 2009	15.66	16.06	15.63	15.79
2348	NYSE	A	Mon, Mar 23, 2009	15.00	15.89	15.00	15.89
2347	NYSE	A	Fri, Mar 20, 2009	14.75	14.95	14.29	14.43
2346	NYSE	A	Thu, Mar 19, 2009	14.60	14.93	14.45	14.74
2345	NYSE	A	Wed, Mar 18, 2009	14.45	14.94	14.29	14.53
2344	NYSE	A	Tue, Mar 17, 2009	13.90	14.42	13.70	14.42
2343	NYSE	A	Mon, Mar 16, 2009	14.14	14.25	13.76	13.76
2342	NYSE	A	Fri, Mar 13, 2009	13.85	14.14	13.79	13.99
2341	NYSE	A	Thu, Mar 12, 2009	13.46	13.89	13.06	13.81
2340	NYSE	A	Wed, Mar 11, 2009	13.56	13.96	13.39	13.53
2339	NYSE	A	Tue, Mar 10, 2009	12.71	13.47	12.63	13.43
2338	NYSE	A	Mon, Mar 9, 2009	12.50	12.98	12.35	12.44
2337	NYSE	A	Fri, Mar 6, 2009	12.46	13.09	12.02	12.65
2336	NYSE	A	Thu, Mar 5, 2009	12.98	13.23	12.51	12.54
2335	NYSE	A	Wed, Mar 4, 2009	12.92	13.56	12.73	13.31
2334	NYSE	A	Tue, Mar 3, 2009	12.89	13.06	12.42	12.68
2333	NYSE	A	Mon, Mar 2, 2009	13.60	13.70	12.61	12.68
2332	NYSE	A	Fri, Feb 27, 2009	13.90	14.25	13.80	13.87
2331	NYSE	A	Thu, Feb 26, 2009	14.84	14.96	14.14	14.21
2330	NYSE	A	Wed, Feb 25, 2009	14.62	14.92	14.30	14.66
2329	NYSE	A	Tue, Feb 24, 2009	14.44	15.04	14.31	14.91
2328	NYSE	A	Mon, Feb 23, 2009	15.33	15.44	14.23	14.28
2327	NYSE	A	Fri, Feb 20, 2009	15.32	15.45	14.97	15.18
2326	NYSE	A	Thu, Feb 19, 2009	16.10	16.19	15.50	15.56
2325	NYSE	A	Wed, Feb 18, 2009	16.00	17.22	15.87	16.05
2324	NYSE	A	Tue, Feb 17, 2009	17.67	17.98	17.25	17.65
2323	NYSE	A	Fri, Feb 13, 2009	18.57	18.99	18.37	18.47
2322	NYSE	A	Thu, Feb 12, 2009	18.09	18.63	17.96	18.63
2321	NYSE	A	Wed, Feb 11, 2009	18.50	18.55	18.10	18.37
2320	NYSE	A	Tue, Feb 10, 2009	18.93	19.08	18.14	18.26
2319	NYSE	A	Mon, Feb 9, 2009	19.14	19.41	18.69	19.04
2318	NYSE	A	Fri, Feb 6, 2009	19.09	19.69	19.09	19.30
2317	NYSE	A	Thu, Feb 5, 2009	18.23	19.36	17.88	19.32
2316	NYSE	A	Wed, Feb 4, 2009	18.26	18.95	18.20	18.48
2315	NYSE	A	Tue, Feb 3, 2009	18.03	18.30	17.75	18.21
2314	NYSE	A	Mon, Feb 2, 2009	17.79	18.23	17.77	18.03
2313	NYSE	A	Fri, Jan 30, 2009	18.64	18.81	17.96	18.08
2312	NYSE	A	Thu, Jan 29, 2009	18.78	18.85	18.43	18.57
2311	NYSE	A	Wed, Jan 28, 2009	18.92	19.37	18.73	18.96
2310	NYSE	A	Tue, Jan 27, 2009	18.91	19.09	18.30	18.70
2309	NYSE	A	Mon, Jan 26, 2009	18.69	19.36	18.60	18.91
2308	NYSE	A	Fri, Jan 23, 2009	18.57	19.05	18.01	18.64
2307	NYSE	A	Thu, Jan 22, 2009	18.91	19.19	18.45	18.90
2306	NYSE	A	Wed, Jan 21, 2009	18.81	19.31	18.58	19.26
2305	NYSE	A	Tue, Jan 20, 2009	20.01	20.04	18.45	18.55
2304	NYSE	A	Fri, Jan 16, 2009	19.47	19.98	18.88	19.51
2303	NYSE	A	Thu, Jan 15, 2009	18.47	19.34	18.19	19.12
2302	NYSE	A	Wed, Jan 14, 2009	18.40	18.70	18.04	18.45
2301	NYSE	A	Tue, Jan 13, 2009	18.20	19.36	18.20	19.06
2300	NYSE	A	Mon, Jan 12, 2009	18.86	19.12	18.37	18.52
2299	NYSE	A	Fri, Jan 9, 2009	18.31	18.93	18.02	18.52
2298	NYSE	A	Thu, Jan 8, 2009	18.16	18.48	17.80	18.35
2297	NYSE	A	Wed, Jan 7, 2009	17.85	18.46	17.69	18.23
2296	NYSE	A	Tue, Jan 6, 2009	17.10	18.71	16.89	18.13
2295	NYSE	A	Mon, Jan 5, 2009	16.12	17.09	16.00	16.79
2294	NYSE	A	Fri, Jan 2, 2009	15.60	16.30	15.51	16.24
2293	NYSE	A	Wed, Dec 31, 2008	14.92	15.83	14.92	15.63
2292	NYSE	A	Tue, Dec 30, 2008	15.10	15.14	14.88	14.88
2291	NYSE	A	Mon, Dec 29, 2008	15.46	15.47	14.76	14.99
2290	NYSE	A	Fri, Dec 26, 2008	15.60	15.72	15.38	15.45
2289	NYSE	A	Wed, Dec 24, 2008	15.60	15.73	15.48	15.58
2288	NYSE	A	Tue, Dec 23, 2008	16.03	16.04	15.35	15.62
2287	NYSE	A	Mon, Dec 22, 2008	16.30	16.30	15.49	15.81
2286	NYSE	A	Fri, Dec 19, 2008	16.26	16.81	16.12	16.28
2285	NYSE	A	Thu, Dec 18, 2008	16.43	16.72	16.07	16.28
2284	NYSE	A	Wed, Dec 17, 2008	16.20	16.50	15.98	16.33
2283	NYSE	A	Tue, Dec 16, 2008	16.41	16.96	16.14	16.32
2282	NYSE	A	Mon, Dec 15, 2008	17.40	17.50	16.24	16.48
2281	NYSE	A	Fri, Dec 12, 2008	17.50	17.63	16.64	17.39
2280	NYSE	A	Thu, Dec 11, 2008	17.82	18.42	17.67	18.13
2279	NYSE	A	Wed, Dec 10, 2008	18.03	18.23	17.34	18.19
2278	NYSE	A	Tue, Dec 9, 2008	17.01	18.11	16.68	17.93
2277	NYSE	A	Mon, Dec 8, 2008	17.67	18.06	17.06	17.24
2276	NYSE	A	Fri, Dec 5, 2008	17.36	17.48	16.37	17.26
2275	NYSE	A	Thu, Dec 4, 2008	17.87	18.39	17.24	17.51
2274	NYSE	A	Wed, Dec 3, 2008	17.22	18.31	16.99	18.20
2273	NYSE	A	Tue, Dec 2, 2008	17.53	18.00	16.95	17.64
2272	NYSE	A	Mon, Dec 1, 2008	18.42	18.42	17.24	17.26
2271	NYSE	A	Fri, Nov 28, 2008	18.61	18.86	18.43	18.83
2270	NYSE	A	Wed, Nov 26, 2008	18.01	18.75	17.64	18.69
2269	NYSE	A	Tue, Nov 25, 2008	19.40	19.40	18.10	18.55
2268	NYSE	A	Mon, Nov 24, 2008	17.50	19.21	17.18	18.61
2267	NYSE	A	Fri, Nov 21, 2008	16.55	17.33	15.78	17.29
2266	NYSE	A	Thu, Nov 20, 2008	16.95	17.82	16.10	16.20
2265	NYSE	A	Wed, Nov 19, 2008	18.89	19.37	17.63	17.64
2264	NYSE	A	Tue, Nov 18, 2008	19.23	19.47	18.20	19.00
2263	NYSE	A	Mon, Nov 17, 2008	19.80	20.07	18.70	19.12
2262	NYSE	A	Fri, Nov 14, 2008	20.53	22.38	19.72	20.75
2261	NYSE	A	Thu, Nov 13, 2008	19.32	21.10	18.05	20.97
2260	NYSE	A	Wed, Nov 12, 2008	20.55	20.60	19.22	19.37
2259	NYSE	A	Tue, Nov 11, 2008	21.49	21.70	20.54	20.94
2258	NYSE	A	Mon, Nov 10, 2008	22.20	22.71	21.37	21.71
2257	NYSE	A	Fri, Nov 7, 2008	21.49	22.42	21.26	21.84
2256	NYSE	A	Thu, Nov 6, 2008	23.00	23.37	21.31	21.43
2255	NYSE	A	Wed, Nov 5, 2008	24.22	24.61	23.24	23.26
2254	NYSE	A	Tue, Nov 4, 2008	23.48	25.07	23.44	24.64
2253	NYSE	A	Mon, Nov 3, 2008	22.13	23.21	22.04	23.00
2252	NYSE	A	Fri, Oct 31, 2008	22.14	23.18	21.80	22.19
2251	NYSE	A	Thu, Oct 30, 2008	21.99	22.64	21.76	22.53
2250	NYSE	A	Wed, Oct 29, 2008	21.27	22.40	20.62	21.30
2249	NYSE	A	Tue, Oct 28, 2008	19.32	21.15	18.95	21.15
2248	NYSE	A	Mon, Oct 27, 2008	19.45	19.90	18.75	18.92
2247	NYSE	A	Fri, Oct 24, 2008	19.32	20.37	18.90	19.75
2246	NYSE	A	Thu, Oct 23, 2008	21.36	21.42	19.75	20.72
2245	NYSE	A	Wed, Oct 22, 2008	22.61	22.61	20.54	21.24
2244	NYSE	A	Tue, Oct 21, 2008	23.42	23.94	22.62	22.73
2243	NYSE	A	Mon, Oct 20, 2008	22.86	23.85	22.34	23.85
2242	NYSE	A	Fri, Oct 17, 2008	22.87	23.65	22.06	22.61
2241	NYSE	A	Thu, Oct 16, 2008	22.09	23.31	20.57	23.22
2240	NYSE	A	Wed, Oct 15, 2008	24.32	24.38	21.97	22.15
2239	NYSE	A	Tue, Oct 14, 2008	26.51	27.49	23.98	24.61
2238	NYSE	A	Mon, Oct 13, 2008	23.43	25.60	23.00	25.60
2237	NYSE	A	Fri, Oct 10, 2008	21.79	23.65	20.65	22.48
2236	NYSE	A	Thu, Oct 9, 2008	25.00	25.70	22.65	22.76
2235	NYSE	A	Wed, Oct 8, 2008	24.55	25.99	24.36	24.98
2234	NYSE	A	Tue, Oct 7, 2008	27.26	27.50	25.06	25.11
2233	NYSE	A	Mon, Oct 6, 2008	27.80	27.80	25.71	26.99
2232	NYSE	A	Fri, Oct 3, 2008	28.48	29.29	28.28	28.28
2231	NYSE	A	Thu, Oct 2, 2008	29.32	29.40	28.04	28.14
2230	NYSE	A	Wed, Oct 1, 2008	29.18	29.92	28.83	29.67
2229	NYSE	A	Tue, Sep 30, 2008	29.39	30.10	28.73	29.66
2228	NYSE	A	Mon, Sep 29, 2008	30.37	30.59	28.64	29.07
2227	NYSE	A	Fri, Sep 26, 2008	30.78	30.99	30.14	30.93
2226	NYSE	A	Thu, Sep 25, 2008	30.92	31.07	30.56	30.78
2225	NYSE	A	Wed, Sep 24, 2008	30.77	31.06	30.32	30.74
2224	NYSE	A	Tue, Sep 23, 2008	31.27	31.57	30.54	30.86
2223	NYSE	A	Mon, Sep 22, 2008	32.78	32.78	31.02	31.12
2222	NYSE	A	Fri, Sep 19, 2008	32.01	33.00	31.68	32.91
2221	NYSE	A	Thu, Sep 18, 2008	30.00	31.45	29.40	31.37
2220	NYSE	A	Wed, Sep 17, 2008	30.59	30.71	29.60	29.75
2219	NYSE	A	Tue, Sep 16, 2008	30.48	31.49	29.52	31.22
2218	NYSE	A	Mon, Sep 15, 2008	31.35	31.86	30.80	30.83
2217	NYSE	A	Fri, Sep 12, 2008	31.77	32.10	31.55	32.05
2216	NYSE	A	Thu, Sep 11, 2008	31.50	32.00	31.11	31.94
2215	NYSE	A	Wed, Sep 10, 2008	32.31	32.45	31.80	31.89
2214	NYSE	A	Tue, Sep 9, 2008	33.16	33.16	32.06	32.06
2213	NYSE	A	Mon, Sep 8, 2008	33.38	33.52	32.57	32.97
2212	NYSE	A	Fri, Sep 5, 2008	32.00	32.92	31.75	32.79
2211	NYSE	A	Thu, Sep 4, 2008	33.52	33.53	32.14	32.18
2210	NYSE	A	Wed, Sep 3, 2008	34.35	34.50	33.36	33.81
2209	NYSE	A	Tue, Sep 2, 2008	35.09	35.70	34.29	34.49
2208	NYSE	A	Fri, Aug 29, 2008	35.28	35.31	34.62	34.76
2207	NYSE	A	Thu, Aug 28, 2008	34.90	35.51	34.80	35.51
2206	NYSE	A	Wed, Aug 27, 2008	34.68	35.17	33.93	34.74
2205	NYSE	A	Tue, Aug 26, 2008	34.65	34.84	34.32	34.71
2204	NYSE	A	Mon, Aug 25, 2008	35.11	35.37	34.73	34.78
2203	NYSE	A	Fri, Aug 22, 2008	34.74	35.45	34.74	35.38
2202	NYSE	A	Thu, Aug 21, 2008	34.32	34.84	34.31	34.63
2201	NYSE	A	Wed, Aug 20, 2008	35.27	35.33	34.52	34.80
2200	NYSE	A	Tue, Aug 19, 2008	35.64	35.76	35.11	35.25
2199	NYSE	A	Mon, Aug 18, 2008	36.40	36.40	35.56	35.78
2198	NYSE	A	Fri, Aug 15, 2008	36.70	36.80	36.00	36.37
2197	NYSE	A	Thu, Aug 14, 2008	36.21	36.67	35.63	36.18
2196	NYSE	A	Wed, Aug 13, 2008	36.79	37.07	35.90	36.55
2195	NYSE	A	Tue, Aug 12, 2008	36.75	37.06	36.72	36.97
2194	NYSE	A	Mon, Aug 11, 2008	37.09	37.25	36.70	37.00
2193	NYSE	A	Fri, Aug 8, 2008	36.24	37.25	36.21	37.00
2192	NYSE	A	Thu, Aug 7, 2008	36.44	36.95	36.27	36.29
2191	NYSE	A	Wed, Aug 6, 2008	35.89	36.65	35.73	36.64
2190	NYSE	A	Tue, Aug 5, 2008	35.70	36.26	35.49	36.09
2189	NYSE	A	Mon, Aug 4, 2008	35.75	35.97	35.30	35.34
2188	NYSE	A	Fri, Aug 1, 2008	36.14	36.27	35.26	35.86
2187	NYSE	A	Thu, Jul 31, 2008	36.51	36.66	36.02	36.06
2186	NYSE	A	Wed, Jul 30, 2008	36.24	36.92	36.10	36.71
2185	NYSE	A	Tue, Jul 29, 2008	35.48	36.40	35.48	36.13
2184	NYSE	A	Mon, Jul 28, 2008	36.18	36.41	35.82	35.83
2183	NYSE	A	Fri, Jul 25, 2008	35.83	36.28	35.79	36.21
2182	NYSE	A	Thu, Jul 24, 2008	35.87	36.15	35.50	35.69
2181	NYSE	A	Wed, Jul 23, 2008	35.24	36.09	35.13	36.00
2180	NYSE	A	Tue, Jul 22, 2008	35.01	35.16	34.55	35.13
2179	NYSE	A	Mon, Jul 21, 2008	35.77	35.77	35.09	35.33
2178	NYSE	A	Fri, Jul 18, 2008	35.16	35.64	34.71	35.57
2177	NYSE	A	Thu, Jul 17, 2008	34.40	35.31	34.40	35.14
2176	NYSE	A	Wed, Jul 16, 2008	34.70	35.44	34.67	35.12
2175	NYSE	A	Tue, Jul 15, 2008	34.74	35.25	34.55	34.83
2174	NYSE	A	Mon, Jul 14, 2008	36.05	36.05	35.02	35.14
2173	NYSE	A	Fri, Jul 11, 2008	35.03	36.15	34.64	35.69
2172	NYSE	A	Thu, Jul 10, 2008	35.21	35.49	34.86	35.37
2171	NYSE	A	Wed, Jul 9, 2008	36.11	36.17	35.09	35.09
2170	NYSE	A	Tue, Jul 8, 2008	35.01	36.02	34.95	35.93
2169	NYSE	A	Mon, Jul 7, 2008	34.81	35.71	34.53	35.07
2168	NYSE	A	Thu, Jul 3, 2008	35.53	35.69	34.60	34.73
2167	NYSE	A	Wed, Jul 2, 2008	35.63	36.07	35.28	35.36
2166	NYSE	A	Tue, Jul 1, 2008	35.04	35.77	34.93	35.57
2165	NYSE	A	Mon, Jun 30, 2008	35.70	35.99	35.35	35.54
2164	NYSE	A	Fri, Jun 27, 2008	35.60	35.97	35.38	35.59
2163	NYSE	A	Thu, Jun 26, 2008	36.57	36.63	35.53	35.70
2162	NYSE	A	Wed, Jun 25, 2008	35.90	37.28	35.90	36.94
2161	NYSE	A	Tue, Jun 24, 2008	36.93	37.05	36.18	36.63
2160	NYSE	A	Mon, Jun 23, 2008	37.66	37.81	37.05	37.08
2159	NYSE	A	Fri, Jun 20, 2008	37.54	37.77	37.00	37.57
2158	NYSE	A	Thu, Jun 19, 2008	37.43	38.00	37.27	37.90
2157	NYSE	A	Wed, Jun 18, 2008	37.10	37.58	36.99	37.38
2156	NYSE	A	Tue, Jun 17, 2008	37.48	37.78	36.81	37.41
2155	NYSE	A	Mon, Jun 16, 2008	37.00	37.73	36.52	37.35
2154	NYSE	A	Fri, Jun 13, 2008	36.95	37.31	36.60	37.31
2153	NYSE	A	Thu, Jun 12, 2008	36.37	37.48	36.37	36.89
2152	NYSE	A	Wed, Jun 11, 2008	36.14	36.83	36.14	36.25
2151	NYSE	A	Tue, Jun 10, 2008	36.68	36.91	36.34	36.75
2150	NYSE	A	Mon, Jun 9, 2008	36.62	37.05	36.24	36.92
2149	NYSE	A	Fri, Jun 6, 2008	37.34	37.38	36.42	36.51
2148	NYSE	A	Thu, Jun 5, 2008	37.05	37.75	36.92	37.65
2147	NYSE	A	Wed, Jun 4, 2008	36.85	37.36	36.58	36.99
2146	NYSE	A	Tue, Jun 3, 2008	37.08	37.45	36.62	36.88
2145	NYSE	A	Mon, Jun 2, 2008	36.93	37.27	36.61	36.90
2144	NYSE	A	Fri, May 30, 2008	37.17	37.50	36.86	37.39
2143	NYSE	A	Thu, May 29, 2008	36.93	37.30	36.50	37.13
2142	NYSE	A	Wed, May 28, 2008	36.44	37.09	36.20	36.95
2141	NYSE	A	Tue, May 27, 2008	35.71	36.50	35.64	36.42
2140	NYSE	A	Fri, May 23, 2008	35.87	36.17	35.63	35.93
2139	NYSE	A	Thu, May 22, 2008	35.68	36.26	35.58	36.02
2138	NYSE	A	Wed, May 21, 2008	35.62	36.36	35.53	35.70
2137	NYSE	A	Tue, May 20, 2008	35.99	35.99	35.01	35.62
2136	NYSE	A	Mon, May 19, 2008	34.85	36.86	34.75	36.24
2135	NYSE	A	Fri, May 16, 2008	35.41	35.41	34.60	35.09
2134	NYSE	A	Thu, May 15, 2008	34.17	35.75	34.05	35.34
2133	NYSE	A	Wed, May 14, 2008	32.45	33.25	32.23	32.53
2132	NYSE	A	Tue, May 13, 2008	32.39	32.49	32.02	32.23
2131	NYSE	A	Mon, May 12, 2008	32.08	32.40	31.83	32.37
2130	NYSE	A	Fri, May 9, 2008	31.58	32.14	31.41	31.90
2129	NYSE	A	Thu, May 8, 2008	32.20	32.25	31.46	31.98
2128	NYSE	A	Wed, May 7, 2008	31.80	32.16	31.68	31.75
2127	NYSE	A	Tue, May 6, 2008	31.35	32.01	31.08	31.82
2126	NYSE	A	Mon, May 5, 2008	32.13	32.13	31.42	31.62
2125	NYSE	A	Fri, May 2, 2008	31.34	32.13	31.33	32.07
2124	NYSE	A	Thu, May 1, 2008	30.20	31.15	29.89	31.10
2123	NYSE	A	Wed, Apr 30, 2008	30.65	30.75	30.01	30.21
2122	NYSE	A	Tue, Apr 29, 2008	30.56	30.96	30.36	30.56
2121	NYSE	A	Mon, Apr 28, 2008	31.60	31.68	30.60	30.66
2120	NYSE	A	Fri, Apr 25, 2008	31.54	31.79	30.95	31.53
2119	NYSE	A	Thu, Apr 24, 2008	31.03	31.75	30.85	31.44
2118	NYSE	A	Wed, Apr 23, 2008	30.14	31.19	30.13	31.04
2117	NYSE	A	Tue, Apr 22, 2008	30.48	30.61	29.96	30.15
2116	NYSE	A	Mon, Apr 21, 2008	30.72	30.99	30.38	30.66
2115	NYSE	A	Fri, Apr 18, 2008	30.63	31.30	30.54	30.97
2114	NYSE	A	Thu, Apr 17, 2008	30.51	30.69	29.88	30.09
2113	NYSE	A	Wed, Apr 16, 2008	29.34	30.60	29.34	30.40
2112	NYSE	A	Tue, Apr 15, 2008	30.35	30.46	28.79	29.15
2111	NYSE	A	Mon, Apr 14, 2008	30.13	30.61	29.89	30.25
2110	NYSE	A	Fri, Apr 11, 2008	30.74	30.80	30.00	30.13
2109	NYSE	A	Thu, Apr 10, 2008	31.00	31.25	30.77	30.94
2108	NYSE	A	Wed, Apr 9, 2008	31.46	31.59	30.74	31.06
2107	NYSE	A	Tue, Apr 8, 2008	31.33	31.57	31.17	31.51
2106	NYSE	A	Mon, Apr 7, 2008	31.72	31.99	31.52	31.57
2105	NYSE	A	Fri, Apr 4, 2008	31.46	31.97	31.31	31.71
2104	NYSE	A	Thu, Apr 3, 2008	30.98	31.70	30.98	31.47
2103	NYSE	A	Wed, Apr 2, 2008	30.98	31.65	30.88	31.23
2102	NYSE	A	Tue, Apr 1, 2008	29.91	30.98	29.91	30.89
2101	NYSE	A	Mon, Mar 31, 2008	29.51	29.91	29.30	29.83
2100	NYSE	A	Fri, Mar 28, 2008	29.31	29.74	29.30	29.58
2099	NYSE	A	Thu, Mar 27, 2008	30.00	30.04	29.21	29.22
2098	NYSE	A	Wed, Mar 26, 2008	30.20	30.25	29.90	29.99
2097	NYSE	A	Tue, Mar 25, 2008	30.30	30.48	30.02	30.32
2096	NYSE	A	Mon, Mar 24, 2008	29.73	30.57	29.60	30.35
2095	NYSE	A	Thu, Mar 20, 2008	29.53	29.73	29.02	29.66
2094	NYSE	A	Wed, Mar 19, 2008	30.56	30.83	29.35	29.35
2093	NYSE	A	Tue, Mar 18, 2008	30.00	30.49	29.49	30.47
2092	NYSE	A	Mon, Mar 17, 2008	28.88	29.99	28.88	29.67
2091	NYSE	A	Fri, Mar 14, 2008	30.66	30.66	29.35	29.64
2090	NYSE	A	Thu, Mar 13, 2008	29.97	30.63	29.69	30.50
2089	NYSE	A	Wed, Mar 12, 2008	30.35	31.29	30.15	30.43
2088	NYSE	A	Tue, Mar 11, 2008	30.15	30.41	29.45	30.34
2087	NYSE	A	Mon, Mar 10, 2008	30.01	30.16	29.49	29.54
2086	NYSE	A	Fri, Mar 7, 2008	29.96	30.65	29.82	30.07
2085	NYSE	A	Thu, Mar 6, 2008	30.51	30.70	30.10	30.14
2084	NYSE	A	Wed, Mar 5, 2008	30.37	30.79	30.16	30.60
2083	NYSE	A	Tue, Mar 4, 2008	30.40	30.73	29.95	30.51
2082	NYSE	A	Mon, Mar 3, 2008	30.63	30.84	30.30	30.74
2081	NYSE	A	Fri, Feb 29, 2008	31.27	31.43	30.51	30.61
2080	NYSE	A	Thu, Feb 28, 2008	31.72	31.91	31.16	31.65
2079	NYSE	A	Wed, Feb 27, 2008	31.74	32.44	31.65	32.03
2078	NYSE	A	Tue, Feb 26, 2008	31.41	31.91	31.24	31.87
2077	NYSE	A	Mon, Feb 25, 2008	31.42	31.79	31.20	31.50
2076	NYSE	A	Fri, Feb 22, 2008	31.43	31.58	30.78	31.41
2075	NYSE	A	Thu, Feb 21, 2008	31.58	31.97	31.46	31.61
2074	NYSE	A	Wed, Feb 20, 2008	30.61	31.61	30.58	31.53
2073	NYSE	A	Tue, Feb 19, 2008	30.94	31.10	30.67	30.93
2072	NYSE	A	Fri, Feb 15, 2008	31.41	31.54	30.48	30.65
2071	NYSE	A	Thu, Feb 14, 2008	32.68	32.83	31.05	31.54
2070	NYSE	A	Wed, Feb 13, 2008	32.05	33.16	31.92	32.68
2069	NYSE	A	Tue, Feb 12, 2008	32.00	32.30	31.79	31.85
2068	NYSE	A	Mon, Feb 11, 2008	32.00	32.00	31.58	31.86
2067	NYSE	A	Fri, Feb 8, 2008	32.19	32.32	31.81	32.00
2066	NYSE	A	Thu, Feb 7, 2008	33.38	33.50	32.20	32.42
2065	NYSE	A	Wed, Feb 6, 2008	34.00	34.57	33.52	33.63
2064	NYSE	A	Tue, Feb 5, 2008	33.80	34.59	33.57	33.59
2063	NYSE	A	Mon, Feb 4, 2008	34.39	34.86	34.34	34.46
2062	NYSE	A	Fri, Feb 1, 2008	34.00	34.66	33.77	34.46
2061	NYSE	A	Thu, Jan 31, 2008	33.58	34.13	33.33	33.86
2060	NYSE	A	Wed, Jan 30, 2008	33.46	34.91	33.16	34.22
2059	NYSE	A	Tue, Jan 29, 2008	33.60	33.65	33.16	33.48
2058	NYSE	A	Mon, Jan 28, 2008	33.17	33.56	32.79	33.52
2057	NYSE	A	Fri, Jan 25, 2008	34.05	34.05	33.00	33.19
2056	NYSE	A	Thu, Jan 24, 2008	33.47	34.02	33.28	33.60
2055	NYSE	A	Wed, Jan 23, 2008	31.69	33.56	31.45	33.43
2054	NYSE	A	Tue, Jan 22, 2008	31.97	33.13	31.26	32.79
2053	NYSE	A	Fri, Jan 18, 2008	35.16	35.16	33.10	33.66
2052	NYSE	A	Thu, Jan 17, 2008	35.70	36.13	35.19	35.35
2051	NYSE	A	Wed, Jan 16, 2008	35.75	36.28	35.00	35.67
2050	NYSE	A	Tue, Jan 15, 2008	36.05	36.34	35.66	35.99
2049	NYSE	A	Mon, Jan 14, 2008	37.83	37.83	36.20	36.64
2048	NYSE	A	Fri, Jan 11, 2008	36.70	37.41	35.98	36.00
2047	NYSE	A	Thu, Jan 10, 2008	35.30	37.25	35.14	36.97
2046	NYSE	A	Wed, Jan 9, 2008	34.89	35.71	34.72	35.38
2045	NYSE	A	Tue, Jan 8, 2008	35.36	35.75	35.15	35.29
2044	NYSE	A	Mon, Jan 7, 2008	35.34	35.88	35.05	35.34
2043	NYSE	A	Fri, Jan 4, 2008	35.58	35.85	34.72	34.77
2042	NYSE	A	Thu, Jan 3, 2008	36.30	36.35	35.87	35.94
2041	NYSE	A	Wed, Jan 2, 2008	36.67	36.80	36.12	36.30
2040	NYSE	A	Mon, Dec 31, 2007	37.30	37.35	36.61	36.74
2039	NYSE	A	Fri, Dec 28, 2007	37.08	37.51	37.08	37.49
2038	NYSE	A	Thu, Dec 27, 2007	37.29	37.53	37.14	37.14
2037	NYSE	A	Wed, Dec 26, 2007	36.80	37.51	36.80	37.47
2036	NYSE	A	Mon, Dec 24, 2007	37.09	37.29	36.86	36.98
2035	NYSE	A	Fri, Dec 21, 2007	36.75	37.34	36.60	37.19
2034	NYSE	A	Thu, Dec 20, 2007	35.62	36.49	35.62	36.42
2033	NYSE	A	Wed, Dec 19, 2007	35.11	35.76	35.09	35.50
2032	NYSE	A	Tue, Dec 18, 2007	35.63	35.99	34.98	35.11
2031	NYSE	A	Mon, Dec 17, 2007	36.08	36.46	35.38	35.44
2030	NYSE	A	Fri, Dec 14, 2007	36.60	36.96	36.26	36.31
2029	NYSE	A	Thu, Dec 13, 2007	36.83	37.20	36.57	36.96
2028	NYSE	A	Wed, Dec 12, 2007	37.56	38.16	36.57	37.09
2027	NYSE	A	Tue, Dec 11, 2007	37.87	37.89	36.44	36.47
2026	NYSE	A	Mon, Dec 10, 2007	38.04	38.17	37.80	37.89
2025	NYSE	A	Fri, Dec 7, 2007	37.94	38.24	37.75	38.01
2024	NYSE	A	Thu, Dec 6, 2007	37.83	38.19	37.49	37.95
2023	NYSE	A	Wed, Dec 5, 2007	37.92	38.19	37.52	37.84
2022	NYSE	A	Tue, Dec 4, 2007	37.60	38.14	37.43	37.48
2021	NYSE	A	Mon, Dec 3, 2007	37.48	38.19	37.48	37.75
2020	NYSE	A	Fri, Nov 30, 2007	37.99	38.00	37.58	37.83
2019	NYSE	A	Thu, Nov 29, 2007	37.90	38.14	37.43	37.47
2018	NYSE	A	Wed, Nov 28, 2007	37.03	38.07	36.85	37.95
2017	NYSE	A	Tue, Nov 27, 2007	36.47	37.16	36.40	36.83
2016	NYSE	A	Mon, Nov 26, 2007	36.84	37.57	36.54	36.54
2015	NYSE	A	Fri, Nov 23, 2007	36.87	37.02	36.56	36.91
2014	NYSE	A	Wed, Nov 21, 2007	36.28	37.11	35.96	36.70
2013	NYSE	A	Tue, Nov 20, 2007	35.79	36.92	35.79	36.51
2012	NYSE	A	Mon, Nov 19, 2007	36.42	36.78	35.73	35.80
2011	NYSE	A	Fri, Nov 16, 2007	34.99	36.96	34.93	36.72
2010	NYSE	A	Thu, Nov 15, 2007	33.71	34.95	33.56	33.70
2009	NYSE	A	Wed, Nov 14, 2007	34.05	34.49	33.79	34.20
2008	NYSE	A	Tue, Nov 13, 2007	33.72	34.01	33.38	33.91
2007	NYSE	A	Mon, Nov 12, 2007	32.87	33.97	32.87	33.51
2006	NYSE	A	Fri, Nov 9, 2007	34.45	34.50	33.28	33.39
2005	NYSE	A	Thu, Nov 8, 2007	35.26	35.26	34.13	34.98
2004	NYSE	A	Wed, Nov 7, 2007	35.63	36.17	35.03	35.09
2003	NYSE	A	Tue, Nov 6, 2007	35.77	36.25	35.39	36.13
2002	NYSE	A	Mon, Nov 5, 2007	35.51	35.99	35.15	35.69
2001	NYSE	A	Fri, Nov 2, 2007	36.35	36.74	35.82	36.02
2000	NYSE	A	Thu, Nov 1, 2007	36.67	37.06	36.23	36.26
1999	NYSE	A	Wed, Oct 31, 2007	36.14	36.89	35.84	36.85
1998	NYSE	A	Tue, Oct 30, 2007	35.88	36.18	35.47	35.86
1997	NYSE	A	Mon, Oct 29, 2007	36.24	36.49	35.89	36.03
1996	NYSE	A	Fri, Oct 26, 2007	36.61	37.00	35.44	36.03
1995	NYSE	A	Thu, Oct 25, 2007	37.00	37.13	36.00	36.24
1994	NYSE	A	Wed, Oct 24, 2007	37.07	37.32	36.42	36.90
1993	NYSE	A	Tue, Oct 23, 2007	36.94	37.38	36.70	37.33
1992	NYSE	A	Mon, Oct 22, 2007	36.91	37.09	36.17	36.60
1991	NYSE	A	Fri, Oct 19, 2007	38.41	38.41	37.22	37.30
1990	NYSE	A	Thu, Oct 18, 2007	38.45	38.60	38.04	38.43
1989	NYSE	A	Wed, Oct 17, 2007	38.55	38.85	37.97	38.37
1988	NYSE	A	Tue, Oct 16, 2007	38.57	39.32	38.06	38.30
1987	NYSE	A	Mon, Oct 15, 2007	37.91	38.65	37.61	38.18
1986	NYSE	A	Fri, Oct 12, 2007	37.38	37.81	37.17	37.61
1985	NYSE	A	Thu, Oct 11, 2007	37.99	38.24	37.20	37.29
1984	NYSE	A	Wed, Oct 10, 2007	38.07	38.19	37.69	37.87
1983	NYSE	A	Tue, Oct 9, 2007	37.91	38.19	37.87	38.16
1982	NYSE	A	Mon, Oct 8, 2007	37.73	37.99	37.63	37.89
1981	NYSE	A	Fri, Oct 5, 2007	37.40	37.93	37.35	37.79
1980	NYSE	A	Thu, Oct 4, 2007	36.87	37.33	36.86	37.20
1979	NYSE	A	Wed, Oct 3, 2007	36.94	37.05	36.43	36.83
1978	NYSE	A	Tue, Oct 2, 2007	36.90	37.25	36.90	37.00
1977	NYSE	A	Mon, Oct 1, 2007	36.97	37.50	36.90	37.01
1976	NYSE	A	Fri, Sep 28, 2007	36.90	37.16	36.62	36.88
1975	NYSE	A	Thu, Sep 27, 2007	37.00	37.21	36.77	36.98
1974	NYSE	A	Wed, Sep 26, 2007	37.15	37.15	36.75	36.93
1973	NYSE	A	Tue, Sep 25, 2007	36.40	36.96	36.36	36.77
1972	NYSE	A	Mon, Sep 24, 2007	36.77	37.01	36.35	36.56
1971	NYSE	A	Fri, Sep 21, 2007	37.12	37.40	36.61	36.91
1970	NYSE	A	Thu, Sep 20, 2007	37.11	37.26	36.86	37.02
1969	NYSE	A	Wed, Sep 19, 2007	37.25	37.53	37.05	37.26
1968	NYSE	A	Tue, Sep 18, 2007	36.14	37.40	36.14	37.20
1967	NYSE	A	Mon, Sep 17, 2007	35.98	36.25	35.77	36.03
1966	NYSE	A	Fri, Sep 14, 2007	36.23	36.59	35.97	36.16
1965	NYSE	A	Thu, Sep 13, 2007	36.43	36.50	36.22	36.34
1964	NYSE	A	Wed, Sep 12, 2007	36.13	36.50	35.99	36.29
1963	NYSE	A	Tue, Sep 11, 2007	36.20	36.50	36.02	36.31
1962	NYSE	A	Mon, Sep 10, 2007	36.43	36.50	35.76	36.10
1961	NYSE	A	Fri, Sep 7, 2007	36.09	36.46	36.05	36.28
1960	NYSE	A	Thu, Sep 6, 2007	36.01	36.58	35.84	36.58
1959	NYSE	A	Wed, Sep 5, 2007	36.11	36.20	35.86	36.16
1958	NYSE	A	Tue, Sep 4, 2007	36.59	36.68	36.01	36.46
1957	NYSE	A	Fri, Aug 31, 2007	36.30	36.54	36.07	36.40
1956	NYSE	A	Thu, Aug 30, 2007	35.48	36.15	35.22	35.83
1955	NYSE	A	Wed, Aug 29, 2007	34.98	35.62	34.93	35.62
1954	NYSE	A	Tue, Aug 28, 2007	34.95	35.22	34.60	34.67
1953	NYSE	A	Mon, Aug 27, 2007	35.12	35.34	34.87	35.14
1952	NYSE	A	Fri, Aug 24, 2007	34.69	35.26	34.52	35.20
1951	NYSE	A	Thu, Aug 23, 2007	34.50	34.82	34.14	34.64
1950	NYSE	A	Wed, Aug 22, 2007	34.12	34.49	33.88	34.38
1949	NYSE	A	Tue, Aug 21, 2007	33.50	34.04	33.35	33.94
1948	NYSE	A	Mon, Aug 20, 2007	33.72	33.89	33.10	33.60
1947	NYSE	A	Fri, Aug 17, 2007	32.85	35.00	32.64	33.83
1946	NYSE	A	Thu, Aug 16, 2007	32.30	32.98	31.78	32.66
1945	NYSE	A	Wed, Aug 15, 2007	31.44	33.07	31.15	32.39
1944	NYSE	A	Tue, Aug 14, 2007	35.80	37.10	35.80	36.33
1943	NYSE	A	Mon, Aug 13, 2007	36.00	37.09	36.00	36.33
1942	NYSE	A	Fri, Aug 10, 2007	36.60	36.60	35.28	35.75
1941	NYSE	A	Thu, Aug 9, 2007	38.90	39.37	35.58	35.89
1940	NYSE	A	Wed, Aug 8, 2007	38.30	38.64	37.93	38.48
1939	NYSE	A	Tue, Aug 7, 2007	37.80	38.69	37.75	38.30
1938	NYSE	A	Mon, Aug 6, 2007	38.26	38.31	37.58	38.31
1937	NYSE	A	Fri, Aug 3, 2007	38.70	38.87	37.98	37.98
1936	NYSE	A	Thu, Aug 2, 2007	38.98	39.00	38.04	38.62
1935	NYSE	A	Wed, Aug 1, 2007	38.05	38.79	37.82	38.16
1934	NYSE	A	Tue, Jul 31, 2007	38.25	38.64	37.90	38.15
1933	NYSE	A	Mon, Jul 30, 2007	37.47	38.13	37.26	38.09
1932	NYSE	A	Fri, Jul 27, 2007	38.25	38.59	37.64	37.64
1931	NYSE	A	Thu, Jul 26, 2007	39.40	39.40	37.89	38.44
1930	NYSE	A	Wed, Jul 25, 2007	39.80	39.80	38.75	39.15
1929	NYSE	A	Tue, Jul 24, 2007	40.00	40.42	39.05	39.19
1928	NYSE	A	Mon, Jul 23, 2007	40.00	40.27	39.38	39.83
1927	NYSE	A	Fri, Jul 20, 2007	39.88	39.88	39.37	39.38
1926	NYSE	A	Thu, Jul 19, 2007	39.79	40.05	39.61	39.88
1925	NYSE	A	Wed, Jul 18, 2007	39.39	39.74	39.17	39.62
1924	NYSE	A	Tue, Jul 17, 2007	39.54	39.90	39.46	39.80
1923	NYSE	A	Mon, Jul 16, 2007	39.73	40.00	39.71	39.84
1922	NYSE	A	Fri, Jul 13, 2007	40.19	40.23	39.90	39.96
1921	NYSE	A	Thu, Jul 12, 2007	39.90	40.40	39.75	40.40
1920	NYSE	A	Wed, Jul 11, 2007	39.50	39.90	39.50	39.89
1919	NYSE	A	Tue, Jul 10, 2007	39.87	39.93	39.50	39.70
1918	NYSE	A	Mon, Jul 9, 2007	39.60	39.98	39.60	39.88
1917	NYSE	A	Fri, Jul 6, 2007	39.49	39.90	39.33	39.82
1916	NYSE	A	Thu, Jul 5, 2007	39.88	39.88	39.13	39.57
1915	NYSE	A	Tue, Jul 3, 2007	39.20	39.78	39.01	39.68
1914	NYSE	A	Mon, Jul 2, 2007	38.70	39.28	38.45	39.20
1913	NYSE	A	Fri, Jun 29, 2007	38.67	38.98	38.14	38.44
1912	NYSE	A	Thu, Jun 28, 2007	38.50	38.84	38.05	38.48
1911	NYSE	A	Wed, Jun 27, 2007	38.18	38.56	37.94	38.49
1910	NYSE	A	Tue, Jun 26, 2007	38.59	38.69	38.01	38.40
1909	NYSE	A	Mon, Jun 25, 2007	38.66	39.00	38.11	38.48
1908	NYSE	A	Fri, Jun 22, 2007	38.92	39.04	38.03	38.65
1907	NYSE	A	Thu, Jun 21, 2007	38.74	39.17	38.34	39.14
1906	NYSE	A	Wed, Jun 20, 2007	39.31	39.40	38.62	38.74
1905	NYSE	A	Tue, Jun 19, 2007	38.81	39.44	38.80	39.31
1904	NYSE	A	Mon, Jun 18, 2007	38.80	39.23	38.73	38.90
1903	NYSE	A	Fri, Jun 15, 2007	38.98	39.00	38.40	38.72
1902	NYSE	A	Thu, Jun 14, 2007	38.37	38.98	38.36	38.85
1901	NYSE	A	Wed, Jun 13, 2007	37.82	38.47	37.72	38.47
1900	NYSE	A	Tue, Jun 12, 2007	37.44	37.83	37.10	37.47
1899	NYSE	A	Mon, Jun 11, 2007	37.38	37.92	37.15	37.71
1898	NYSE	A	Fri, Jun 8, 2007	37.30	37.55	36.94	37.53
1897	NYSE	A	Thu, Jun 7, 2007	38.12	38.37	37.26	37.26
1896	NYSE	A	Wed, Jun 6, 2007	38.18	38.50	38.15	38.37
1895	NYSE	A	Tue, Jun 5, 2007	38.21	38.56	38.19	38.47
1894	NYSE	A	Mon, Jun 4, 2007	38.00	38.63	37.99	38.48
1893	NYSE	A	Fri, Jun 1, 2007	38.17	38.36	37.85	38.28
1892	NYSE	A	Thu, May 31, 2007	38.18	38.33	38.10	38.17
1891	NYSE	A	Wed, May 30, 2007	38.10	38.40	38.02	38.29
1890	NYSE	A	Tue, May 29, 2007	38.50	38.57	38.10	38.32
1889	NYSE	A	Fri, May 25, 2007	37.71	38.54	37.50	38.37
1888	NYSE	A	Thu, May 24, 2007	37.86	38.85	37.59	37.68
1887	NYSE	A	Wed, May 23, 2007	38.82	38.97	38.49	38.58
1886	NYSE	A	Tue, May 22, 2007	38.35	38.75	38.21	38.54
1885	NYSE	A	Mon, May 21, 2007	37.60	38.50	37.60	38.32
1884	NYSE	A	Fri, May 18, 2007	37.58	38.22	37.55	38.00
1883	NYSE	A	Thu, May 17, 2007	37.39	37.99	37.39	37.63
1882	NYSE	A	Wed, May 16, 2007	37.47	37.86	37.37	37.82
1881	NYSE	A	Tue, May 15, 2007	37.33	38.47	37.33	37.78
1880	NYSE	A	Mon, May 14, 2007	36.46	36.74	35.71	35.91
1879	NYSE	A	Fri, May 11, 2007	35.92	36.32	35.48	36.21
1878	NYSE	A	Thu, May 10, 2007	37.00	37.17	35.98	36.01
1877	NYSE	A	Wed, May 9, 2007	37.09	37.50	37.01	37.44
1876	NYSE	A	Tue, May 8, 2007	37.05	37.42	36.98	37.34
1875	NYSE	A	Mon, May 7, 2007	36.95	37.36	36.86	37.23
1874	NYSE	A	Fri, May 4, 2007	36.45	37.01	36.31	37.00
1873	NYSE	A	Thu, May 3, 2007	36.34	36.57	36.20	36.45
1872	NYSE	A	Wed, May 2, 2007	35.89	36.56	35.80	36.38
1871	NYSE	A	Tue, May 1, 2007	34.48	35.99	34.40	35.99
1870	NYSE	A	Mon, Apr 30, 2007	34.77	34.85	34.35	34.37
1869	NYSE	A	Fri, Apr 27, 2007	34.85	35.04	34.61	34.71
1868	NYSE	A	Thu, Apr 26, 2007	35.29	35.39	35.02	35.07
1867	NYSE	A	Wed, Apr 25, 2007	35.38	35.48	35.17	35.17
1866	NYSE	A	Tue, Apr 24, 2007	35.50	35.63	35.20	35.34
1865	NYSE	A	Mon, Apr 23, 2007	35.34	35.60	34.48	35.40
1864	NYSE	A	Fri, Apr 20, 2007	35.69	35.75	35.19	35.48
1863	NYSE	A	Thu, Apr 19, 2007	35.45	35.64	35.13	35.24
1862	NYSE	A	Wed, Apr 18, 2007	35.20	35.65	35.04	35.48
1861	NYSE	A	Tue, Apr 17, 2007	34.84	35.80	34.80	35.56
1860	NYSE	A	Mon, Apr 16, 2007	34.50	35.01	34.42	34.98
1859	NYSE	A	Fri, Apr 13, 2007	35.10	35.10	34.24	34.47
1858	NYSE	A	Thu, Apr 12, 2007	34.64	34.95	34.52	34.87
1857	NYSE	A	Wed, Apr 11, 2007	34.87	34.95	34.57	34.62
1856	NYSE	A	Tue, Apr 10, 2007	34.82	35.00	34.76	34.91
1855	NYSE	A	Mon, Apr 9, 2007	34.82	35.20	34.75	35.06
1854	NYSE	A	Thu, Apr 5, 2007	34.80	34.95	34.69	34.71
1853	NYSE	A	Wed, Apr 4, 2007	34.67	34.83	34.57	34.81
1852	NYSE	A	Tue, Apr 3, 2007	34.06	34.68	34.00	34.55
1851	NYSE	A	Mon, Apr 2, 2007	33.63	34.00	33.49	33.96
1850	NYSE	A	Fri, Mar 30, 2007	33.68	33.85	33.52	33.69
1849	NYSE	A	Thu, Mar 29, 2007	33.76	33.96	33.48	33.71
1848	NYSE	A	Wed, Mar 28, 2007	33.28	33.75	33.17	33.48
1847	NYSE	A	Tue, Mar 27, 2007	33.30	33.81	33.17	33.63
1846	NYSE	A	Mon, Mar 26, 2007	33.02	33.34	32.42	33.34
1845	NYSE	A	Fri, Mar 23, 2007	32.47	33.69	32.47	33.22
1844	NYSE	A	Thu, Mar 22, 2007	32.30	32.79	32.00	32.59
1843	NYSE	A	Wed, Mar 21, 2007	32.15	32.23	31.88	32.09
1842	NYSE	A	Tue, Mar 20, 2007	31.90	32.42	31.82	32.06
1841	NYSE	A	Mon, Mar 19, 2007	31.98	32.18	31.78	31.85
1840	NYSE	A	Fri, Mar 16, 2007	31.69	31.92	31.53	31.75
1839	NYSE	A	Thu, Mar 15, 2007	31.89	32.01	31.45	31.70
1838	NYSE	A	Wed, Mar 14, 2007	31.67	32.07	31.51	32.00
1837	NYSE	A	Tue, Mar 13, 2007	31.84	32.02	31.58	31.67
1836	NYSE	A	Mon, Mar 12, 2007	31.70	32.14	31.67	32.14
1835	NYSE	A	Fri, Mar 9, 2007	31.78	32.00	31.46	31.76
1834	NYSE	A	Thu, Mar 8, 2007	31.00	31.98	31.00	31.74
1833	NYSE	A	Wed, Mar 7, 2007	30.80	30.99	30.63	30.78
1832	NYSE	A	Tue, Mar 6, 2007	30.84	31.00	30.40	30.83
1831	NYSE	A	Mon, Mar 5, 2007	30.40	31.14	30.26	30.69
1830	NYSE	A	Fri, Mar 2, 2007	31.35	31.53	30.69	30.72
1829	NYSE	A	Thu, Mar 1, 2007	31.15	31.66	30.81	31.44
1828	NYSE	A	Wed, Feb 28, 2007	32.11	32.25	31.61	31.75
1827	NYSE	A	Tue, Feb 27, 2007	32.90	33.05	31.65	32.11
1826	NYSE	A	Mon, Feb 26, 2007	33.26	33.36	33.01	33.28
1825	NYSE	A	Fri, Feb 23, 2007	33.26	33.41	32.85	33.27
1824	NYSE	A	Thu, Feb 22, 2007	32.81	33.15	32.81	33.00
1823	NYSE	A	Wed, Feb 21, 2007	32.33	32.98	32.30	32.75
1822	NYSE	A	Tue, Feb 20, 2007	32.48	32.70	32.17	32.49
1821	NYSE	A	Fri, Feb 16, 2007	33.72	33.74	32.55	32.77
1820	NYSE	A	Thu, Feb 15, 2007	32.99	34.15	32.96	33.83
1819	NYSE	A	Wed, Feb 14, 2007	32.85	33.40	32.85	32.94
1818	NYSE	A	Tue, Feb 13, 2007	32.66	33.08	32.53	32.98
1817	NYSE	A	Mon, Feb 12, 2007	32.62	32.76	32.52	32.59
1816	NYSE	A	Fri, Feb 9, 2007	32.66	32.98	32.54	32.66
1815	NYSE	A	Thu, Feb 8, 2007	32.45	32.77	32.28	32.67
1814	NYSE	A	Wed, Feb 7, 2007	32.05	32.70	32.05	32.57
1813	NYSE	A	Tue, Feb 6, 2007	32.12	32.17	31.75	32.00
1812	NYSE	A	Mon, Feb 5, 2007	31.64	31.88	31.24	31.83
1811	NYSE	A	Fri, Feb 2, 2007	32.27	32.28	31.46	31.61
1810	NYSE	A	Thu, Feb 1, 2007	32.17	32.50	32.00	32.19
1809	NYSE	A	Wed, Jan 31, 2007	32.00	32.10	31.90	32.00
1808	NYSE	A	Tue, Jan 30, 2007	31.99	32.08	31.87	32.00
1807	NYSE	A	Mon, Jan 29, 2007	32.26	32.46	31.92	31.99
1806	NYSE	A	Fri, Jan 26, 2007	32.00	32.50	31.99	32.37
1805	NYSE	A	Thu, Jan 25, 2007	32.59	32.87	32.01	32.06
1804	NYSE	A	Wed, Jan 24, 2007	32.71	33.00	32.46	32.61
1803	NYSE	A	Tue, Jan 23, 2007	32.39	32.92	32.31	32.75
1802	NYSE	A	Mon, Jan 22, 2007	32.67	32.73	32.49	32.57
1801	NYSE	A	Fri, Jan 19, 2007	32.35	32.94	32.32	32.80
1800	NYSE	A	Thu, Jan 18, 2007	32.75	32.79	31.90	32.25
1799	NYSE	A	Wed, Jan 17, 2007	33.43	33.48	32.76	32.87
1798	NYSE	A	Tue, Jan 16, 2007	33.51	33.93	33.34	33.54
1797	NYSE	A	Fri, Jan 12, 2007	33.67	34.04	33.54	33.60
1796	NYSE	A	Thu, Jan 11, 2007	33.83	34.04	33.35	33.70
1795	NYSE	A	Wed, Jan 10, 2007	34.04	34.04	33.37	33.70
1794	NYSE	A	Tue, Jan 9, 2007	34.08	34.32	33.63	34.01
1793	NYSE	A	Mon, Jan 8, 2007	33.98	34.08	33.68	33.97
1792	NYSE	A	Fri, Jan 5, 2007	34.30	34.40	34.00	34.09
1791	NYSE	A	Thu, Jan 4, 2007	34.30	34.60	33.46	34.41
1790	NYSE	A	Wed, Jan 3, 2007	34.99	35.48	34.05	34.30
1789	NYSE	A	Fri, Dec 29, 2006	35.25	35.69	34.78	34.85
1788	NYSE	A	Thu, Dec 28, 2006	34.52	35.53	34.52	35.36
1787	NYSE	A	Wed, Dec 27, 2006	34.39	34.80	34.32	34.70
1786	NYSE	A	Tue, Dec 26, 2006	33.70	34.32	33.65	34.20
1785	NYSE	A	Fri, Dec 22, 2006	34.08	34.39	33.66	33.72
1784	NYSE	A	Thu, Dec 21, 2006	33.97	34.39	33.81	34.25
1783	NYSE	A	Wed, Dec 20, 2006	34.15	34.95	34.04	34.05
1782	NYSE	A	Tue, Dec 19, 2006	33.70	34.30	33.66	34.12
1781	NYSE	A	Mon, Dec 18, 2006	34.08	34.30	33.92	34.08
1780	NYSE	A	Fri, Dec 15, 2006	34.02	34.32	33.90	34.08
1779	NYSE	A	Thu, Dec 14, 2006	33.75	34.27	33.75	34.06
1778	NYSE	A	Wed, Dec 13, 2006	33.86	34.00	33.62	33.84
1777	NYSE	A	Tue, Dec 12, 2006	33.50	34.42	33.06	33.86
1776	NYSE	A	Mon, Dec 11, 2006	33.35	33.70	33.26	33.57
1775	NYSE	A	Fri, Dec 8, 2006	33.20	33.69	33.04	33.43
1774	NYSE	A	Thu, Dec 7, 2006	33.30	33.65	33.15	33.22
1773	NYSE	A	Wed, Dec 6, 2006	33.19	33.32	32.89	33.07
1772	NYSE	A	Tue, Dec 5, 2006	33.00	33.83	32.75	33.16
1771	NYSE	A	Mon, Dec 4, 2006	32.00	32.75	32.00	32.62
1770	NYSE	A	Fri, Dec 1, 2006	31.97	32.07	31.68	31.97
1769	NYSE	A	Thu, Nov 30, 2006	32.05	32.15	31.80	31.84
1768	NYSE	A	Wed, Nov 29, 2006	32.60	32.65	31.71	32.04
1767	NYSE	A	Tue, Nov 28, 2006	32.60	32.89	32.30	32.60
1766	NYSE	A	Mon, Nov 27, 2006	33.45	33.46	32.45	32.61
1765	NYSE	A	Fri, Nov 24, 2006	33.22	33.70	33.20	33.56
1764	NYSE	A	Wed, Nov 22, 2006	33.55	33.60	33.30	33.42
1763	NYSE	A	Tue, Nov 21, 2006	33.74	33.74	33.45	33.63
1762	NYSE	A	Mon, Nov 20, 2006	33.55	33.98	33.20	33.74
1761	NYSE	A	Fri, Nov 17, 2006	33.46	33.84	33.30	33.75
1760	NYSE	A	Thu, Nov 16, 2006	33.19	33.95	33.00	33.65
1759	NYSE	A	Wed, Nov 15, 2006	33.00	33.43	32.90	33.14
1758	NYSE	A	Tue, Nov 14, 2006	32.90	33.43	32.25	33.00
1757	NYSE	A	Mon, Nov 13, 2006	34.30	35.15	34.25	35.00
1756	NYSE	A	Fri, Nov 10, 2006	34.08	34.41	34.03	34.34
1755	NYSE	A	Thu, Nov 9, 2006	33.83	34.24	33.81	34.08
1754	NYSE	A	Wed, Nov 8, 2006	33.38	33.88	33.30	33.67
1753	NYSE	A	Tue, Nov 7, 2006	34.01	34.26	33.63	33.63
1752	NYSE	A	Mon, Nov 6, 2006	32.93	34.11	32.90	34.03
1751	NYSE	A	Fri, Nov 3, 2006	33.53	33.71	32.90	32.93
1750	NYSE	A	Thu, Nov 2, 2006	33.97	33.98	33.20	33.41
1749	NYSE	A	Wed, Nov 1, 2006	33.90	34.55	33.55	34.09
1748	NYSE	A	Tue, Oct 31, 2006	35.00	35.81	34.97	35.60
1747	NYSE	A	Mon, Oct 30, 2006	34.80	35.08	34.65	34.90
1746	NYSE	A	Fri, Oct 27, 2006	35.42	35.45	34.80	34.88
1745	NYSE	A	Thu, Oct 26, 2006	35.12	35.48	34.90	35.42
1744	NYSE	A	Wed, Oct 25, 2006	34.90	35.05	34.69	35.03
1743	NYSE	A	Tue, Oct 24, 2006	34.75	34.95	34.58	34.93
1742	NYSE	A	Mon, Oct 23, 2006	35.09	35.42	34.57	34.79
1741	NYSE	A	Fri, Oct 20, 2006	34.97	35.04	34.65	34.92
1740	NYSE	A	Thu, Oct 19, 2006	34.85	35.10	34.65	34.92
1739	NYSE	A	Wed, Oct 18, 2006	34.65	35.12	34.54	35.01
1738	NYSE	A	Tue, Oct 17, 2006	33.90	34.60	33.90	34.40
1737	NYSE	A	Mon, Oct 16, 2006	34.50	34.63	34.20	34.32
1736	NYSE	A	Fri, Oct 13, 2006	33.50	34.63	33.49	34.50
1735	NYSE	A	Thu, Oct 12, 2006	33.21	33.72	33.17	33.58
1734	NYSE	A	Wed, Oct 11, 2006	33.00	33.66	32.79	33.18
1733	NYSE	A	Tue, Oct 10, 2006	33.35	33.61	33.22	33.35
1732	NYSE	A	Mon, Oct 9, 2006	33.05	33.58	32.77	33.42
1731	NYSE	A	Fri, Oct 6, 2006	32.65	33.40	32.42	33.29
1730	NYSE	A	Thu, Oct 5, 2006	32.84	33.01	32.50	32.90
1729	NYSE	A	Wed, Oct 4, 2006	32.15	33.12	32.14	33.04
1728	NYSE	A	Tue, Oct 3, 2006	32.07	32.58	32.05	32.24
1727	NYSE	A	Mon, Oct 2, 2006	32.50	32.78	32.12	32.32
1726	NYSE	A	Fri, Sep 29, 2006	33.00	33.17	32.64	32.69
1725	NYSE	A	Thu, Sep 28, 2006	32.18	33.01	32.06	32.98
1724	NYSE	A	Wed, Sep 27, 2006	32.95	33.05	32.12	32.27
1723	NYSE	A	Tue, Sep 26, 2006	32.82	33.25	32.53	32.94
1722	NYSE	A	Mon, Sep 25, 2006	32.53	33.17	32.28	32.89
1721	NYSE	A	Fri, Sep 22, 2006	32.95	32.98	32.19	32.48
1720	NYSE	A	Thu, Sep 21, 2006	32.96	33.40	32.83	33.08
1719	NYSE	A	Wed, Sep 20, 2006	31.83	32.69	31.79	32.60
1718	NYSE	A	Tue, Sep 19, 2006	31.20	31.47	30.84	31.45
1717	NYSE	A	Mon, Sep 18, 2006	30.93	31.31	30.79	31.18
1716	NYSE	A	Fri, Sep 15, 2006	31.02	31.05	30.50	30.92
1715	NYSE	A	Thu, Sep 14, 2006	31.10	31.24	30.75	31.00
1714	NYSE	A	Wed, Sep 13, 2006	31.60	31.68	31.20	31.35
1713	NYSE	A	Tue, Sep 12, 2006	31.08	31.65	31.01	31.50
1712	NYSE	A	Mon, Sep 11, 2006	30.55	31.38	30.55	31.09
1711	NYSE	A	Fri, Sep 8, 2006	30.50	30.85	30.45	30.68
1710	NYSE	A	Thu, Sep 7, 2006	30.55	30.95	30.31	30.44
1709	NYSE	A	Wed, Sep 6, 2006	31.35	31.36	30.65	30.69
1708	NYSE	A	Tue, Sep 5, 2006	31.34	31.65	30.87	31.57
1707	NYSE	A	Fri, Sep 1, 2006	32.16	32.25	31.52	31.52
1706	NYSE	A	Thu, Aug 31, 2006	32.18	32.25	31.63	32.16
1705	NYSE	A	Wed, Aug 30, 2006	31.56	32.10	31.52	32.00
1704	NYSE	A	Tue, Aug 29, 2006	30.88	31.45	30.86	31.36
1703	NYSE	A	Mon, Aug 28, 2006	30.44	30.96	30.42	30.80
1702	NYSE	A	Fri, Aug 25, 2006	30.47	30.67	30.35	30.47
1701	NYSE	A	Thu, Aug 24, 2006	30.70	31.00	30.50	30.57
1700	NYSE	A	Wed, Aug 23, 2006	30.80	31.16	30.52	30.54
1699	NYSE	A	Tue, Aug 22, 2006	31.18	31.48	30.85	30.89
1698	NYSE	A	Mon, Aug 21, 2006	31.70	31.71	31.20	31.32
1697	NYSE	A	Fri, Aug 18, 2006	32.27	32.27	31.42	31.80
1696	NYSE	A	Thu, Aug 17, 2006	32.00	32.33	31.72	32.28
1695	NYSE	A	Wed, Aug 16, 2006	31.74	32.28	30.84	32.01
1694	NYSE	A	Tue, Aug 15, 2006	30.89	31.85	30.70	31.12
1693	NYSE	A	Mon, Aug 14, 2006	27.44	28.87	27.42	28.47
1692	NYSE	A	Fri, Aug 11, 2006	27.65	27.68	27.10	27.20
1691	NYSE	A	Thu, Aug 10, 2006	27.19	27.86	27.08	27.80
1690	NYSE	A	Wed, Aug 9, 2006	27.43	28.26	27.15	27.28
1689	NYSE	A	Tue, Aug 8, 2006	27.75	27.81	26.96	27.08
1688	NYSE	A	Mon, Aug 7, 2006	27.94	28.00	27.51	27.75
1687	NYSE	A	Fri, Aug 4, 2006	28.61	29.00	27.75	28.05
1686	NYSE	A	Thu, Aug 3, 2006	27.85	28.34	27.74	28.20
1685	NYSE	A	Wed, Aug 2, 2006	28.00	28.57	27.80	28.13
1684	NYSE	A	Tue, Aug 1, 2006	28.32	28.34	27.75	28.05
1683	NYSE	A	Mon, Jul 31, 2006	27.80	28.54	27.65	28.44
1682	NYSE	A	Fri, Jul 28, 2006	27.63	28.17	27.47	27.92
1681	NYSE	A	Thu, Jul 27, 2006	28.00	28.18	27.49	27.53
1680	NYSE	A	Wed, Jul 26, 2006	29.08	29.11	27.80	27.81
1679	NYSE	A	Tue, Jul 25, 2006	29.04	29.82	28.88	29.16
1678	NYSE	A	Mon, Jul 24, 2006	27.89	29.26	27.89	29.04
1677	NYSE	A	Fri, Jul 21, 2006	28.90	28.91	27.48	27.86
1676	NYSE	A	Thu, Jul 20, 2006	29.50	29.96	28.72	28.77
1675	NYSE	A	Wed, Jul 19, 2006	28.38	29.50	28.38	29.40
1674	NYSE	A	Tue, Jul 18, 2006	28.83	29.00	27.68	28.30
1673	NYSE	A	Mon, Jul 17, 2006	28.65	28.89	28.53	28.84
1672	NYSE	A	Fri, Jul 14, 2006	28.45	28.79	28.15	28.69
1671	NYSE	A	Thu, Jul 13, 2006	28.45	28.83	28.21	28.47
1670	NYSE	A	Wed, Jul 12, 2006	30.18	30.18	27.88	28.50
1669	NYSE	A	Tue, Jul 11, 2006	30.65	30.65	29.37	30.18
1668	NYSE	A	Mon, Jul 10, 2006	31.18	31.40	30.53	30.75
1667	NYSE	A	Fri, Jul 7, 2006	31.50	31.50	30.74	31.02
1666	NYSE	A	Thu, Jul 6, 2006	31.32	31.87	31.31	31.64
1665	NYSE	A	Wed, Jul 5, 2006	31.67	31.75	31.05	31.33
1664	NYSE	A	Mon, Jul 3, 2006	31.74	32.00	31.48	31.86
1663	NYSE	A	Fri, Jun 30, 2006	31.56	32.11	31.54	31.56
1662	NYSE	A	Thu, Jun 29, 2006	30.67	31.54	30.50	31.51
1661	NYSE	A	Wed, Jun 28, 2006	30.43	30.82	30.07	30.56
1660	NYSE	A	Tue, Jun 27, 2006	30.60	31.40	30.38	30.44
1659	NYSE	A	Mon, Jun 26, 2006	31.30	31.54	31.06	31.44
1658	NYSE	A	Fri, Jun 23, 2006	32.00	32.00	29.84	31.19
1657	NYSE	A	Thu, Jun 22, 2006	32.56	32.72	32.10	32.27
1656	NYSE	A	Wed, Jun 21, 2006	32.17	32.88	32.17	32.66
1655	NYSE	A	Tue, Jun 20, 2006	32.35	32.66	32.07	32.18
1654	NYSE	A	Mon, Jun 19, 2006	33.40	33.54	32.25	32.36
1653	NYSE	A	Fri, Jun 16, 2006	33.22	33.52	33.06	33.35
1652	NYSE	A	Thu, Jun 15, 2006	32.04	33.50	32.02	33.38
1651	NYSE	A	Wed, Jun 14, 2006	31.45	31.95	31.35	31.92
1650	NYSE	A	Tue, Jun 13, 2006	32.50	32.77	31.30	31.45
1649	NYSE	A	Mon, Jun 12, 2006	33.70	33.84	32.18	32.60
1648	NYSE	A	Fri, Jun 9, 2006	33.51	34.05	33.26	33.73
1647	NYSE	A	Thu, Jun 8, 2006	33.70	33.72	32.80	33.51
1646	NYSE	A	Wed, Jun 7, 2006	34.05	34.43	33.60	33.90
1645	NYSE	A	Tue, Jun 6, 2006	34.59	34.61	33.69	34.04
1644	NYSE	A	Mon, Jun 5, 2006	35.30	35.37	34.31	34.34
1643	NYSE	A	Fri, Jun 2, 2006	35.09	35.61	34.88	35.52
1642	NYSE	A	Thu, Jun 1, 2006	34.70	35.15	34.61	35.03
1641	NYSE	A	Wed, May 31, 2006	34.07	34.95	34.07	34.89
1640	NYSE	A	Tue, May 30, 2006	34.57	34.65	34.02	34.08
1639	NYSE	A	Fri, May 26, 2006	34.15	34.80	34.01	34.63
1638	NYSE	A	Thu, May 25, 2006	34.40	34.45	33.48	33.91
1637	NYSE	A	Wed, May 24, 2006	34.39	35.02	33.50	34.12
1636	NYSE	A	Tue, May 23, 2006	34.53	35.12	34.40	34.49
1635	NYSE	A	Mon, May 22, 2006	34.93	34.97	34.15	34.44
1634	NYSE	A	Fri, May 19, 2006	34.95	35.13	34.55	34.98
1633	NYSE	A	Thu, May 18, 2006	34.97	35.55	34.77	34.84
1632	NYSE	A	Wed, May 17, 2006	34.80	35.20	34.59	34.79
1631	NYSE	A	Tue, May 16, 2006	36.25	36.59	34.69	34.85
1630	NYSE	A	Mon, May 15, 2006	37.35	38.13	37.25	37.97
1629	NYSE	A	Fri, May 12, 2006	38.45	38.55	37.18	37.25
1628	NYSE	A	Thu, May 11, 2006	38.40	38.75	38.17	38.67
1627	NYSE	A	Wed, May 10, 2006	38.70	38.99	38.47	38.67
1626	NYSE	A	Tue, May 9, 2006	39.14	39.14	38.60	38.88
1625	NYSE	A	Mon, May 8, 2006	39.10	39.45	38.96	39.00
1624	NYSE	A	Fri, May 5, 2006	39.00	39.25	38.85	39.15
1623	NYSE	A	Thu, May 4, 2006	38.93	39.28	38.70	38.86
1622	NYSE	A	Wed, May 3, 2006	38.95	39.02	38.57	38.93
1621	NYSE	A	Tue, May 2, 2006	38.75	39.10	38.72	39.03
1620	NYSE	A	Mon, May 1, 2006	38.55	39.00	38.40	38.75
1619	NYSE	A	Fri, Apr 28, 2006	38.90	38.96	38.38	38.42
1618	NYSE	A	Thu, Apr 27, 2006	38.74	39.54	38.67	39.00
1617	NYSE	A	Wed, Apr 26, 2006	38.95	39.00	38.50	38.80
1616	NYSE	A	Tue, Apr 25, 2006	38.43	38.98	38.40	38.87
1615	NYSE	A	Mon, Apr 24, 2006	38.67	38.72	38.22	38.42
1614	NYSE	A	Fri, Apr 21, 2006	39.05	39.14	38.56	38.82
1613	NYSE	A	Thu, Apr 20, 2006	38.68	39.45	38.63	38.97
1612	NYSE	A	Wed, Apr 19, 2006	37.92	38.70	37.91	38.61
1611	NYSE	A	Tue, Apr 18, 2006	37.08	38.21	36.95	37.99
1610	NYSE	A	Mon, Apr 17, 2006	36.66	37.04	36.50	36.86
1609	NYSE	A	Thu, Apr 13, 2006	36.15	36.73	36.11	36.67
1608	NYSE	A	Wed, Apr 12, 2006	36.90	37.10	36.26	36.33
1607	NYSE	A	Tue, Apr 11, 2006	37.10	37.25	36.45	36.97
1606	NYSE	A	Mon, Apr 10, 2006	37.76	38.00	36.65	36.92
1605	NYSE	A	Fri, Apr 7, 2006	38.38	38.50	37.65	37.86
1604	NYSE	A	Thu, Apr 6, 2006	38.15	38.55	38.10	38.50
1603	NYSE	A	Wed, Apr 5, 2006	38.03	38.30	37.94	38.22
1602	NYSE	A	Tue, Apr 4, 2006	38.03	38.20	37.84	38.05
1601	NYSE	A	Mon, Apr 3, 2006	37.80	38.36	37.70	38.10
1600	NYSE	A	Fri, Mar 31, 2006	37.30	37.65	37.30	37.55
1599	NYSE	A	Thu, Mar 30, 2006	36.90	37.50	36.87	37.30
1598	NYSE	A	Wed, Mar 29, 2006	36.29	37.08	36.29	36.96
1597	NYSE	A	Tue, Mar 28, 2006	36.65	36.73	36.21	36.27
1596	NYSE	A	Mon, Mar 27, 2006	37.12	37.13	36.68	36.68
1595	NYSE	A	Fri, Mar 24, 2006	37.10	37.50	37.05	37.37
1594	NYSE	A	Thu, Mar 23, 2006	37.15	37.35	36.67	37.20
1593	NYSE	A	Wed, Mar 22, 2006	37.08	37.18	36.81	37.10
1592	NYSE	A	Tue, Mar 21, 2006	37.60	37.72	37.00	37.12
1591	NYSE	A	Mon, Mar 20, 2006	37.87	37.90	37.37	37.72
1590	NYSE	A	Fri, Mar 17, 2006	37.75	38.14	37.62	37.92
1589	NYSE	A	Thu, Mar 16, 2006	37.47	37.99	37.47	37.74
1588	NYSE	A	Wed, Mar 15, 2006	36.66	37.59	36.42	37.53
1587	NYSE	A	Tue, Mar 14, 2006	36.82	36.95	36.46	36.84
1586	NYSE	A	Mon, Mar 13, 2006	36.40	36.97	36.40	36.93
1585	NYSE	A	Fri, Mar 10, 2006	36.20	36.55	35.75	36.38
1584	NYSE	A	Thu, Mar 9, 2006	36.74	36.79	36.17	36.21
1583	NYSE	A	Wed, Mar 8, 2006	36.35	36.82	36.20	36.56
1582	NYSE	A	Tue, Mar 7, 2006	36.01	36.45	35.91	36.35
1581	NYSE	A	Mon, Mar 6, 2006	36.20	36.34	35.88	36.18
1580	NYSE	A	Fri, Mar 3, 2006	36.07	36.60	36.04	36.22
1579	NYSE	A	Thu, Mar 2, 2006	36.55	36.60	36.20	36.32
1578	NYSE	A	Wed, Mar 1, 2006	36.10	36.71	36.10	36.71
1577	NYSE	A	Tue, Feb 28, 2006	36.25	36.50	35.95	36.00
1576	NYSE	A	Mon, Feb 27, 2006	35.85	36.74	35.85	36.59
1575	NYSE	A	Fri, Feb 24, 2006	36.09	36.28	35.76	35.92
1574	NYSE	A	Thu, Feb 23, 2006	35.50	36.30	35.47	36.00
1573	NYSE	A	Wed, Feb 22, 2006	35.14	35.44	35.11	35.44
1572	NYSE	A	Tue, Feb 21, 2006	34.93	35.36	34.92	35.14
1571	NYSE	A	Fri, Feb 17, 2006	34.60	35.14	34.53	34.99
1570	NYSE	A	Thu, Feb 16, 2006	34.89	35.20	34.70	34.78
1569	NYSE	A	Wed, Feb 15, 2006	34.55	35.11	34.10	34.99
1568	NYSE	A	Tue, Feb 14, 2006	34.58	35.23	34.34	34.80
1567	NYSE	A	Mon, Feb 13, 2006	35.20	35.32	34.02	34.45
1566	NYSE	A	Fri, Feb 10, 2006	35.00	35.87	35.00	35.87
1565	NYSE	A	Thu, Feb 9, 2006	34.95	35.40	34.95	35.13
1564	NYSE	A	Wed, Feb 8, 2006	34.05	34.59	34.05	34.54
1563	NYSE	A	Tue, Feb 7, 2006	34.55	34.68	33.52	34.00
1562	NYSE	A	Mon, Feb 6, 2006	34.27	34.99	34.13	34.74
1561	NYSE	A	Fri, Feb 3, 2006	34.15	34.59	34.03	34.33
1560	NYSE	A	Thu, Feb 2, 2006	34.50	34.80	34.00	34.27
1559	NYSE	A	Wed, Feb 1, 2006	33.78	35.00	33.78	34.96
1558	NYSE	A	Tue, Jan 31, 2006	34.25	34.32	33.91	33.91
1557	NYSE	A	Mon, Jan 30, 2006	34.10	34.47	34.10	34.40
1556	NYSE	A	Fri, Jan 27, 2006	34.10	34.50	34.08	34.14
1555	NYSE	A	Thu, Jan 26, 2006	34.44	34.49	33.69	34.11
1554	NYSE	A	Wed, Jan 25, 2006	34.33	34.38	34.16	34.27
1553	NYSE	A	Tue, Jan 24, 2006	34.25	34.55	34.15	34.32
1552	NYSE	A	Mon, Jan 23, 2006	34.20	34.58	34.14	34.25
1551	NYSE	A	Fri, Jan 20, 2006	34.85	35.00	34.00	34.25
1550	NYSE	A	Thu, Jan 19, 2006	34.50	35.25	34.49	35.00
1549	NYSE	A	Wed, Jan 18, 2006	33.74	34.58	33.41	34.46
1548	NYSE	A	Tue, Jan 17, 2006	33.67	33.76	33.30	33.76
1547	NYSE	A	Fri, Jan 13, 2006	34.13	34.25	33.59	33.96
1546	NYSE	A	Thu, Jan 12, 2006	34.75	34.85	34.18	34.22
1545	NYSE	A	Wed, Jan 11, 2006	35.00	35.08	34.60	34.99
1544	NYSE	A	Tue, Jan 10, 2006	34.25	35.00	34.10	35.00
1543	NYSE	A	Mon, Jan 9, 2006	34.65	34.80	34.42	34.55
1542	NYSE	A	Fri, Jan 6, 2006	34.50	34.79	34.09	34.65
1541	NYSE	A	Thu, Jan 5, 2006	33.45	34.47	33.45	34.47
1540	NYSE	A	Wed, Jan 4, 2006	33.55	33.83	33.37	33.59
1539	NYSE	A	Tue, Jan 3, 2006	33.40	33.58	32.82	33.50
1538	NYSE	A	Fri, Dec 30, 2005	33.28	33.46	33.09	33.29
1537	NYSE	A	Thu, Dec 29, 2005	34.00	34.02	33.46	33.47
1536	NYSE	A	Wed, Dec 28, 2005	34.20	34.25	33.60	33.90
1535	NYSE	A	Tue, Dec 27, 2005	34.80	34.85	33.94	33.98
1534	NYSE	A	Fri, Dec 23, 2005	35.00	35.15	34.80	34.90
1533	NYSE	A	Thu, Dec 22, 2005	34.85	35.12	34.80	35.07
1532	NYSE	A	Wed, Dec 21, 2005	34.99	35.37	34.85	34.86
1531	NYSE	A	Tue, Dec 20, 2005	35.00	35.05	34.50	34.82
1530	NYSE	A	Mon, Dec 19, 2005	35.22	35.50	34.98	35.05
1529	NYSE	A	Fri, Dec 16, 2005	35.38	35.44	35.27	35.30
1528	NYSE	A	Thu, Dec 15, 2005	35.50	35.59	35.18	35.21
1527	NYSE	A	Wed, Dec 14, 2005	35.95	36.00	35.40	35.53
1526	NYSE	A	Tue, Dec 13, 2005	35.63	36.00	35.61	35.98
1525	NYSE	A	Mon, Dec 12, 2005	35.23	35.85	35.23	35.65
1524	NYSE	A	Fri, Dec 9, 2005	34.70	35.36	34.65	35.27
1523	NYSE	A	Thu, Dec 8, 2005	34.55	34.71	34.15	34.58
1522	NYSE	A	Wed, Dec 7, 2005	35.00	35.00	34.39	34.48
1521	NYSE	A	Tue, Dec 6, 2005	35.00	35.16	34.84	34.94
1520	NYSE	A	Mon, Dec 5, 2005	35.50	35.80	34.87	35.00
1519	NYSE	A	Fri, Dec 2, 2005	35.80	35.84	35.18	35.49
1518	NYSE	A	Thu, Dec 1, 2005	35.66	36.10	35.60	35.98
1517	NYSE	A	Wed, Nov 30, 2005	35.40	35.78	35.40	35.66
1516	NYSE	A	Tue, Nov 29, 2005	35.60	35.81	35.43	35.49
1515	NYSE	A	Mon, Nov 28, 2005	35.60	35.65	35.42	35.65
1514	NYSE	A	Fri, Nov 25, 2005	35.65	35.77	35.61	35.69
1513	NYSE	A	Wed, Nov 23, 2005	35.45	35.79	35.45	35.65
1512	NYSE	A	Tue, Nov 22, 2005	34.85	35.80	34.85	35.57
1511	NYSE	A	Mon, Nov 21, 2005	34.60	35.09	34.59	34.98
1510	NYSE	A	Fri, Nov 18, 2005	34.79	34.95	34.58	34.91
1509	NYSE	A	Thu, Nov 17, 2005	34.20	34.79	34.16	34.76
1508	NYSE	A	Wed, Nov 16, 2005	34.25	34.60	34.17	34.25
1507	NYSE	A	Tue, Nov 15, 2005	34.80	34.95	34.42	34.50
1506	NYSE	A	Mon, Nov 14, 2005	32.80	33.29	32.78	32.90
1505	NYSE	A	Fri, Nov 11, 2005	32.77	33.03	32.70	32.93
1504	NYSE	A	Thu, Nov 10, 2005	33.03	33.17	32.88	33.04
1503	NYSE	A	Wed, Nov 9, 2005	32.90	33.18	32.81	33.03
1502	NYSE	A	Tue, Nov 8, 2005	32.72	33.10	32.72	32.97
1501	NYSE	A	Mon, Nov 7, 2005	32.60	32.95	32.49	32.90
1500	NYSE	A	Fri, Nov 4, 2005	32.66	33.00	32.65	32.80
1499	NYSE	A	Thu, Nov 3, 2005	32.79	33.02	32.60	32.70
1498	NYSE	A	Wed, Nov 2, 2005	32.10	32.87	32.06	32.68
1497	NYSE	A	Tue, Nov 1, 2005	32.01	32.49	31.90	32.13
1496	NYSE	A	Mon, Oct 31, 2005	31.00	32.14	30.95	32.01
1495	NYSE	A	Fri, Oct 28, 2005	30.64	31.05	29.97	31.00
1494	NYSE	A	Thu, Oct 27, 2005	30.80	30.94	30.52	30.57
1493	NYSE	A	Wed, Oct 26, 2005	31.10	31.44	30.97	30.99
1492	NYSE	A	Tue, Oct 25, 2005	31.10	31.39	30.95	31.18
1491	NYSE	A	Mon, Oct 24, 2005	31.09	31.46	30.96	31.17
1490	NYSE	A	Fri, Oct 21, 2005	30.90	31.38	30.72	31.09
1489	NYSE	A	Thu, Oct 20, 2005	31.20	31.60	30.69	30.82
1488	NYSE	A	Wed, Oct 19, 2005	30.65	31.39	30.40	31.18
1487	NYSE	A	Tue, Oct 18, 2005	30.75	30.84	30.42	30.65
1486	NYSE	A	Mon, Oct 17, 2005	30.83	30.94	30.45	30.84
1485	NYSE	A	Fri, Oct 14, 2005	33.10	33.10	30.48	30.93
1484	NYSE	A	Thu, Oct 13, 2005	30.25	30.59	30.11	30.58
1483	NYSE	A	Wed, Oct 12, 2005	30.89	31.10	30.06	30.43
1482	NYSE	A	Tue, Oct 11, 2005	31.38	31.63	30.95	31.03
1481	NYSE	A	Mon, Oct 10, 2005	31.80	31.95	31.31	31.35
1480	NYSE	A	Fri, Oct 7, 2005	31.42	31.88	31.22	31.81
1479	NYSE	A	Thu, Oct 6, 2005	31.38	31.40	30.78	31.07
1478	NYSE	A	Wed, Oct 5, 2005	32.12	32.14	31.13	31.26
1477	NYSE	A	Tue, Oct 4, 2005	33.04	33.15	32.33	32.46
1476	NYSE	A	Mon, Oct 3, 2005	32.83	33.30	32.83	32.99
1475	NYSE	A	Fri, Sep 30, 2005	32.69	32.99	32.63	32.75
1474	NYSE	A	Thu, Sep 29, 2005	33.10	33.32	32.49	32.67
1473	NYSE	A	Wed, Sep 28, 2005	33.55	33.72	33.04	33.23
1472	NYSE	A	Tue, Sep 27, 2005	33.60	33.75	33.41	33.46
1471	NYSE	A	Mon, Sep 26, 2005	33.80	33.98	33.46	33.60
1470	NYSE	A	Fri, Sep 23, 2005	33.50	33.92	33.33	33.69
1469	NYSE	A	Thu, Sep 22, 2005	33.50	33.75	33.12	33.68
1468	NYSE	A	Wed, Sep 21, 2005	33.82	33.98	33.35	33.64
1467	NYSE	A	Tue, Sep 20, 2005	33.82	34.45	33.82	34.03
1466	NYSE	A	Mon, Sep 19, 2005	33.75	33.82	33.41	33.65
1465	NYSE	A	Fri, Sep 16, 2005	33.27	34.00	33.07	33.91
1464	NYSE	A	Thu, Sep 15, 2005	32.90	33.16	32.76	33.03
1463	NYSE	A	Wed, Sep 14, 2005	32.85	32.92	32.57	32.63
1462	NYSE	A	Tue, Sep 13, 2005	32.95	33.22	32.91	33.09
1461	NYSE	A	Mon, Sep 12, 2005	32.78	33.45	32.65	33.32
1460	NYSE	A	Fri, Sep 9, 2005	32.18	32.68	32.12	32.62
1459	NYSE	A	Thu, Sep 8, 2005	32.44	32.55	31.95	32.20
1458	NYSE	A	Wed, Sep 7, 2005	32.28	32.61	32.28	32.49
1457	NYSE	A	Tue, Sep 6, 2005	31.90	32.52	31.90	32.48
1456	NYSE	A	Fri, Sep 2, 2005	32.29	32.40	32.05	32.14
1455	NYSE	A	Thu, Sep 1, 2005	31.91	32.42	31.88	32.29
1454	NYSE	A	Wed, Aug 31, 2005	32.02	32.22	31.75	32.16
1453	NYSE	A	Tue, Aug 30, 2005	31.35	32.08	31.31	32.02
1452	NYSE	A	Mon, Aug 29, 2005	30.80	31.52	30.80	31.26
1451	NYSE	A	Fri, Aug 26, 2005	30.70	31.22	30.70	31.10
1450	NYSE	A	Thu, Aug 25, 2005	30.05	31.08	29.95	30.80
1449	NYSE	A	Wed, Aug 24, 2005	30.00	30.76	30.00	30.15
1448	NYSE	A	Tue, Aug 23, 2005	30.60	30.76	30.25	30.25
1447	NYSE	A	Mon, Aug 22, 2005	30.41	30.80	30.41	30.70
1446	NYSE	A	Fri, Aug 19, 2005	30.90	30.96	30.61	30.65
1445	NYSE	A	Thu, Aug 18, 2005	30.75	31.05	30.70	30.90
1444	NYSE	A	Wed, Aug 17, 2005	30.50	31.15	30.48	31.11
1443	NYSE	A	Tue, Aug 16, 2005	29.55	30.48	29.53	30.48
1442	NYSE	A	Mon, Aug 15, 2005	29.70	30.85	29.35	30.33
1441	NYSE	A	Fri, Aug 12, 2005	26.15	26.66	26.15	26.41
1440	NYSE	A	Thu, Aug 11, 2005	25.30	26.12	25.24	26.12
1439	NYSE	A	Wed, Aug 10, 2005	25.72	25.84	25.18	25.30
1438	NYSE	A	Tue, Aug 9, 2005	25.40	25.70	25.32	25.58
1437	NYSE	A	Mon, Aug 8, 2005	25.84	25.87	25.29	25.32
1436	NYSE	A	Fri, Aug 5, 2005	25.95	26.16	25.82	25.87
1435	NYSE	A	Thu, Aug 4, 2005	26.70	26.71	26.10	26.19
1434	NYSE	A	Wed, Aug 3, 2005	26.41	26.77	26.12	26.77
1433	NYSE	A	Tue, Aug 2, 2005	26.62	26.78	26.52	26.63
1432	NYSE	A	Mon, Aug 1, 2005	26.23	26.75	26.23	26.51
1431	NYSE	A	Fri, Jul 29, 2005	26.32	26.48	26.13	26.24
1430	NYSE	A	Thu, Jul 28, 2005	26.40	26.48	26.25	26.42
1429	NYSE	A	Wed, Jul 27, 2005	26.05	26.63	26.00	26.40
1428	NYSE	A	Tue, Jul 26, 2005	25.60	26.19	25.60	25.98
1427	NYSE	A	Mon, Jul 25, 2005	25.53	25.80	25.48	25.60
1426	NYSE	A	Fri, Jul 22, 2005	25.78	25.80	25.37	25.59
1425	NYSE	A	Thu, Jul 21, 2005	25.92	26.14	25.74	25.85
1424	NYSE	A	Wed, Jul 20, 2005	25.89	26.15	25.60	25.92
1423	NYSE	A	Tue, Jul 19, 2005	25.67	26.08	25.46	25.95
1422	NYSE	A	Mon, Jul 18, 2005	25.60	25.67	25.28	25.67
1421	NYSE	A	Fri, Jul 15, 2005	25.84	25.84	25.44	25.66
1420	NYSE	A	Thu, Jul 14, 2005	26.05	26.25	25.60	25.74
1419	NYSE	A	Wed, Jul 13, 2005	25.77	26.10	25.67	25.93
1418	NYSE	A	Tue, Jul 12, 2005	25.02	26.05	25.02	25.93
1417	NYSE	A	Mon, Jul 11, 2005	25.00	26.17	25.00	25.67
1416	NYSE	A	Fri, Jul 8, 2005	23.95	24.43	23.90	24.34
1415	NYSE	A	Thu, Jul 7, 2005	23.40	23.89	23.13	23.88
1414	NYSE	A	Wed, Jul 6, 2005	23.57	24.04	23.57	23.64
1413	NYSE	A	Tue, Jul 5, 2005	23.26	23.80	23.13	23.62
1412	NYSE	A	Fri, Jul 1, 2005	23.20	23.55	23.13	23.40
1411	NYSE	A	Thu, Jun 30, 2005	23.08	23.20	22.95	23.02
1410	NYSE	A	Wed, Jun 29, 2005	23.45	23.58	23.18	23.23
1409	NYSE	A	Tue, Jun 28, 2005	23.35	23.53	23.28	23.49
1408	NYSE	A	Mon, Jun 27, 2005	23.95	23.96	23.20	23.34
1407	NYSE	A	Fri, Jun 24, 2005	24.78	24.79	24.12	24.13
1406	NYSE	A	Thu, Jun 23, 2005	24.63	25.05	24.60	24.82
1405	NYSE	A	Wed, Jun 22, 2005	24.78	24.90	24.49	24.63
1404	NYSE	A	Tue, Jun 21, 2005	24.85	25.00	24.68	24.68
1403	NYSE	A	Mon, Jun 20, 2005	24.55	25.00	24.53	24.92
1402	NYSE	A	Fri, Jun 17, 2005	24.85	24.87	24.63	24.77
1401	NYSE	A	Thu, Jun 16, 2005	24.75	24.79	24.54	24.57
1400	NYSE	A	Wed, Jun 15, 2005	24.78	24.92	24.47	24.65
1399	NYSE	A	Tue, Jun 14, 2005	24.66	24.80	24.57	24.70
1398	NYSE	A	Mon, Jun 13, 2005	24.45	24.76	24.40	24.67
1397	NYSE	A	Fri, Jun 10, 2005	24.74	24.86	24.45	24.50
1396	NYSE	A	Thu, Jun 9, 2005	24.38	24.74	24.33	24.70
1395	NYSE	A	Wed, Jun 8, 2005	24.39	24.67	24.29	24.45
1394	NYSE	A	Tue, Jun 7, 2005	24.50	24.70	24.13	24.22
1393	NYSE	A	Mon, Jun 6, 2005	24.45	24.75	24.25	24.52
1392	NYSE	A	Fri, Jun 3, 2005	24.20	24.20	23.95	24.06
1391	NYSE	A	Thu, Jun 2, 2005	23.98	24.33	23.96	24.19
1390	NYSE	A	Wed, Jun 1, 2005	24.01	24.38	23.95	24.18
1389	NYSE	A	Tue, May 31, 2005	23.75	24.15	23.71	24.01
1388	NYSE	A	Fri, May 27, 2005	23.75	23.96	23.67	23.91
1387	NYSE	A	Thu, May 26, 2005	23.54	23.85	23.54	23.76
1386	NYSE	A	Wed, May 25, 2005	23.71	23.75	23.35	23.53
1385	NYSE	A	Tue, May 24, 2005	23.50	23.98	23.43	23.89
1384	NYSE	A	Mon, May 23, 2005	23.32	23.69	23.30	23.63
1383	NYSE	A	Fri, May 20, 2005	23.10	23.46	22.82	23.41
1382	NYSE	A	Thu, May 19, 2005	22.92	23.12	22.85	23.07
1381	NYSE	A	Wed, May 18, 2005	22.44	23.18	22.23	22.92
1380	NYSE	A	Tue, May 17, 2005	21.90	22.60	21.21	22.48
1379	NYSE	A	Mon, May 16, 2005	21.85	21.90	21.38	21.56
1378	NYSE	A	Fri, May 13, 2005	22.00	22.29	21.87	21.99
1377	NYSE	A	Thu, May 12, 2005	22.25	22.71	21.67	21.97
1376	NYSE	A	Wed, May 11, 2005	21.85	22.23	21.80	22.20
1375	NYSE	A	Tue, May 10, 2005	21.67	21.92	21.60	21.86
1374	NYSE	A	Mon, May 9, 2005	21.40	21.98	21.31	21.89
1373	NYSE	A	Fri, May 6, 2005	21.15	21.56	21.13	21.50
1372	NYSE	A	Thu, May 5, 2005	21.18	21.45	20.99	21.08
1371	NYSE	A	Wed, May 4, 2005	21.20	21.42	21.12	21.25
1370	NYSE	A	Tue, May 3, 2005	20.90	21.31	20.89	21.18
1369	NYSE	A	Mon, May 2, 2005	20.75	21.03	20.72	20.97
1368	NYSE	A	Fri, Apr 29, 2005	20.80	20.85	20.44	20.75
1367	NYSE	A	Thu, Apr 28, 2005	21.10	21.18	20.65	20.65
1366	NYSE	A	Wed, Apr 27, 2005	21.28	21.45	20.95	21.23
1365	NYSE	A	Tue, Apr 26, 2005	21.28	21.68	21.20	21.34
1364	NYSE	A	Mon, Apr 25, 2005	21.18	21.50	20.99	21.32
1363	NYSE	A	Fri, Apr 22, 2005	21.22	21.33	20.91	21.10
1362	NYSE	A	Thu, Apr 21, 2005	20.68	21.38	20.68	21.31
1361	NYSE	A	Wed, Apr 20, 2005	20.84	21.00	20.46	20.51
1360	NYSE	A	Tue, Apr 19, 2005	20.68	20.92	20.66	20.77
1359	NYSE	A	Mon, Apr 18, 2005	20.37	20.79	20.37	20.67
1358	NYSE	A	Fri, Apr 15, 2005	20.47	20.53	20.11	20.40
1357	NYSE	A	Thu, Apr 14, 2005	20.81	21.01	20.62	20.67
1356	NYSE	A	Wed, Apr 13, 2005	21.25	21.45	20.75	20.81
1355	NYSE	A	Tue, Apr 12, 2005	21.00	21.46	20.80	21.36
1354	NYSE	A	Mon, Apr 11, 2005	21.34	21.37	21.01	21.14
1353	NYSE	A	Fri, Apr 8, 2005	21.55	21.74	21.37	21.37
1352	NYSE	A	Thu, Apr 7, 2005	21.60	21.64	21.38	21.58
1351	NYSE	A	Wed, Apr 6, 2005	21.35	21.75	21.35	21.66
1350	NYSE	A	Tue, Apr 5, 2005	21.45	21.48	21.08	21.36
1349	NYSE	A	Mon, Apr 4, 2005	21.93	21.93	21.28	21.41
1348	NYSE	A	Fri, Apr 1, 2005	22.40	22.53	22.04	22.07
1347	NYSE	A	Thu, Mar 31, 2005	22.28	22.35	21.95	22.20
1346	NYSE	A	Wed, Mar 30, 2005	22.25	22.34	21.76	22.27
1345	NYSE	A	Tue, Mar 29, 2005	22.51	22.74	22.37	22.48
1344	NYSE	A	Mon, Mar 28, 2005	22.70	22.75	22.45	22.51
1343	NYSE	A	Thu, Mar 24, 2005	22.53	22.79	22.50	22.61
1342	NYSE	A	Wed, Mar 23, 2005	22.60	22.70	22.50	22.53
1341	NYSE	A	Tue, Mar 22, 2005	22.65	22.80	22.35	22.58
1340	NYSE	A	Mon, Mar 21, 2005	22.25	22.84	22.22	22.58
1339	NYSE	A	Fri, Mar 18, 2005	22.52	22.59	22.15	22.35
1338	NYSE	A	Thu, Mar 17, 2005	22.50	22.77	22.47	22.66
1337	NYSE	A	Wed, Mar 16, 2005	23.20	23.48	22.38	22.53
1336	NYSE	A	Tue, Mar 15, 2005	23.69	23.89	23.23	23.26
1335	NYSE	A	Mon, Mar 14, 2005	23.30	23.76	23.25	23.67
1334	NYSE	A	Fri, Mar 11, 2005	23.86	24.05	23.26	23.34
1333	NYSE	A	Thu, Mar 10, 2005	23.98	24.13	23.63	23.91
1332	NYSE	A	Wed, Mar 9, 2005	24.21	24.52	23.95	24.01
1331	NYSE	A	Tue, Mar 8, 2005	24.61	24.99	24.15	24.36
1330	NYSE	A	Mon, Mar 7, 2005	24.17	24.88	24.05	24.75
1329	NYSE	A	Fri, Mar 4, 2005	24.51	24.57	24.00	24.11
1328	NYSE	A	Thu, Mar 3, 2005	24.34	24.65	24.18	24.43
1327	NYSE	A	Wed, Mar 2, 2005	24.30	24.58	24.10	24.34
1326	NYSE	A	Tue, Mar 1, 2005	24.05	24.59	24.05	24.48
1325	NYSE	A	Mon, Feb 28, 2005	23.55	24.07	23.55	24.00
1324	NYSE	A	Fri, Feb 25, 2005	23.26	23.61	23.04	23.55
1323	NYSE	A	Thu, Feb 24, 2005	22.90	23.24	22.80	23.19
1322	NYSE	A	Wed, Feb 23, 2005	23.55	23.60	22.87	22.98
1321	NYSE	A	Tue, Feb 22, 2005	23.42	24.00	23.35	23.48
1320	NYSE	A	Fri, Feb 18, 2005	23.71	23.77	23.47	23.57
1319	NYSE	A	Thu, Feb 17, 2005	23.77	24.16	23.65	23.70
1318	NYSE	A	Wed, Feb 16, 2005	24.18	24.26	23.70	23.93
1317	NYSE	A	Tue, Feb 15, 2005	23.45	24.53	23.31	24.39
1316	NYSE	A	Mon, Feb 14, 2005	23.54	24.03	23.43	24.02
1315	NYSE	A	Fri, Feb 11, 2005	22.98	23.82	22.81	23.72
1314	NYSE	A	Thu, Feb 10, 2005	23.09	23.31	22.99	23.04
1313	NYSE	A	Wed, Feb 9, 2005	23.79	23.79	22.96	23.09
1312	NYSE	A	Tue, Feb 8, 2005	23.13	23.99	23.05	23.75
1311	NYSE	A	Mon, Feb 7, 2005	22.80	23.21	22.70	23.12
1310	NYSE	A	Fri, Feb 4, 2005	22.05	22.48	22.02	22.45
1309	NYSE	A	Thu, Feb 3, 2005	22.52	22.69	21.85	22.10
1308	NYSE	A	Wed, Feb 2, 2005	22.53	22.77	22.35	22.70
1307	NYSE	A	Tue, Feb 1, 2005	22.01	22.55	22.01	22.52
1306	NYSE	A	Mon, Jan 31, 2005	21.94	22.25	21.90	22.11
1305	NYSE	A	Fri, Jan 28, 2005	21.90	22.05	21.51	21.61
1304	NYSE	A	Thu, Jan 27, 2005	21.91	22.23	21.70	22.00
1303	NYSE	A	Wed, Jan 26, 2005	21.91	22.07	21.82	22.00
1302	NYSE	A	Tue, Jan 25, 2005	21.51	22.00	21.45	21.80
1301	NYSE	A	Mon, Jan 24, 2005	21.82	21.86	21.43	21.44
1300	NYSE	A	Fri, Jan 21, 2005	22.25	22.26	21.72	21.80
1299	NYSE	A	Thu, Jan 20, 2005	22.06	22.56	22.05	22.25
1298	NYSE	A	Wed, Jan 19, 2005	22.35	22.50	22.02	22.06
1297	NYSE	A	Tue, Jan 18, 2005	21.91	22.50	21.70	22.43
1296	NYSE	A	Fri, Jan 14, 2005	21.75	22.14	21.74	22.05
1295	NYSE	A	Thu, Jan 13, 2005	22.05	22.13	21.67	21.71
1294	NYSE	A	Wed, Jan 12, 2005	22.21	22.40	21.84	22.18
1293	NYSE	A	Tue, Jan 11, 2005	22.21	22.40	22.11	22.21
1292	NYSE	A	Mon, Jan 10, 2005	22.67	22.72	22.27	22.60
1291	NYSE	A	Fri, Jan 7, 2005	22.68	22.95	22.63	22.71
1290	NYSE	A	Thu, Jan 6, 2005	23.40	23.44	22.69	22.73
1289	NYSE	A	Wed, Jan 5, 2005	23.17	23.65	23.12	23.24
1288	NYSE	A	Tue, Jan 4, 2005	23.78	23.99	23.05	23.25
1287	NYSE	A	Mon, Jan 3, 2005	24.10	24.18	23.50	23.88
1286	NYSE	A	Fri, Dec 31, 2004	24.09	24.23	24.02	24.10
1285	NYSE	A	Thu, Dec 30, 2004	24.23	24.46	24.08	24.09
1284	NYSE	A	Wed, Dec 29, 2004	23.86	24.44	23.83	24.38
1283	NYSE	A	Tue, Dec 28, 2004	23.80	24.22	23.80	24.01
1282	NYSE	A	Mon, Dec 27, 2004	23.92	24.10	23.70	23.80
1281	NYSE	A	Thu, Dec 23, 2004	23.92	24.10	23.80	23.97
1280	NYSE	A	Wed, Dec 22, 2004	23.85	24.17	23.66	24.00
1279	NYSE	A	Tue, Dec 21, 2004	23.52	23.94	23.51	23.82
1278	NYSE	A	Mon, Dec 20, 2004	23.90	24.19	23.55	23.57
1277	NYSE	A	Fri, Dec 17, 2004	23.49	24.00	23.48	23.82
1276	NYSE	A	Thu, Dec 16, 2004	23.80	24.12	23.65	23.68
1275	NYSE	A	Wed, Dec 15, 2004	24.20	24.63	24.12	24.18
1274	NYSE	A	Tue, Dec 14, 2004	23.73	24.27	23.73	24.20
1273	NYSE	A	Mon, Dec 13, 2004	23.84	24.06	23.64	23.84
1272	NYSE	A	Fri, Dec 10, 2004	24.25	24.25	23.47	23.69
1271	NYSE	A	Thu, Dec 9, 2004	23.47	23.88	22.88	23.71
1270	NYSE	A	Wed, Dec 8, 2004	23.89	23.90	23.47	23.53
1269	NYSE	A	Tue, Dec 7, 2004	24.27	24.68	23.86	23.88
1268	NYSE	A	Mon, Dec 6, 2004	24.15	24.42	23.97	24.31
1267	NYSE	A	Fri, Dec 3, 2004	24.19	24.80	24.03	24.21
1266	NYSE	A	Thu, Dec 2, 2004	23.69	24.56	23.68	24.04
1265	NYSE	A	Wed, Dec 1, 2004	23.03	23.70	23.03	23.69
1264	NYSE	A	Tue, Nov 30, 2004	22.82	23.08	22.79	22.89
1263	NYSE	A	Mon, Nov 29, 2004	23.14	23.29	22.82	23.05
1262	NYSE	A	Fri, Nov 26, 2004	23.06	23.36	23.05	23.16
1261	NYSE	A	Wed, Nov 24, 2004	22.77	23.25	22.73	23.18
1260	NYSE	A	Tue, Nov 23, 2004	22.90	23.03	22.75	22.83
1259	NYSE	A	Mon, Nov 22, 2004	23.01	23.15	22.79	23.08
1258	NYSE	A	Fri, Nov 19, 2004	23.44	23.44	22.92	23.13
1257	NYSE	A	Thu, Nov 18, 2004	23.12	23.45	23.01	23.39
1256	NYSE	A	Wed, Nov 17, 2004	23.03	23.39	23.03	23.37
1255	NYSE	A	Tue, Nov 16, 2004	22.61	23.03	22.56	22.95
1254	NYSE	A	Mon, Nov 15, 2004	22.28	23.33	22.25	22.79
1253	NYSE	A	Fri, Nov 12, 2004	23.26	23.26	21.90	22.58
1252	NYSE	A	Thu, Nov 11, 2004	25.11	25.87	25.10	25.68
1251	NYSE	A	Wed, Nov 10, 2004	25.60	25.69	25.04	25.05
1250	NYSE	A	Tue, Nov 9, 2004	25.45	25.90	25.28	25.56
1249	NYSE	A	Mon, Nov 8, 2004	24.91	25.88	24.91	25.77
1248	NYSE	A	Fri, Nov 5, 2004	24.90	25.48	24.83	25.21
1247	NYSE	A	Thu, Nov 4, 2004	24.84	25.04	24.66	24.96
1246	NYSE	A	Wed, Nov 3, 2004	25.86	25.86	24.56	24.84
1245	NYSE	A	Tue, Nov 2, 2004	24.47	25.39	24.38	24.92
1244	NYSE	A	Mon, Nov 1, 2004	24.95	25.20	24.60	24.71
1243	NYSE	A	Fri, Oct 29, 2004	24.80	25.27	24.71	25.06
1242	NYSE	A	Thu, Oct 28, 2004	24.98	25.31	24.66	24.80
1241	NYSE	A	Wed, Oct 27, 2004	24.23	25.11	24.14	24.98
1240	NYSE	A	Tue, Oct 26, 2004	23.91	24.33	23.62	24.33
1239	NYSE	A	Mon, Oct 25, 2004	23.67	24.14	23.65	23.95
1238	NYSE	A	Fri, Oct 22, 2004	24.56	24.58	23.82	23.90
1237	NYSE	A	Thu, Oct 21, 2004	23.75	24.69	23.60	24.56
1236	NYSE	A	Wed, Oct 20, 2004	22.52	23.76	22.51	23.73
1235	NYSE	A	Tue, Oct 19, 2004	23.17	23.48	22.72	22.72
1234	NYSE	A	Mon, Oct 18, 2004	22.80	23.03	22.40	22.97
1233	NYSE	A	Fri, Oct 15, 2004	22.36	23.11	22.28	22.79
1232	NYSE	A	Thu, Oct 14, 2004	22.43	22.49	21.96	22.14
1231	NYSE	A	Wed, Oct 13, 2004	22.40	22.71	22.30	22.43
1230	NYSE	A	Tue, Oct 12, 2004	22.01	22.02	21.63	21.92
1229	NYSE	A	Mon, Oct 11, 2004	22.59	22.70	22.10	22.16
1228	NYSE	A	Fri, Oct 8, 2004	22.68	22.87	22.15	22.23
1227	NYSE	A	Thu, Oct 7, 2004	22.85	23.03	22.67	22.73
1226	NYSE	A	Wed, Oct 6, 2004	23.05	23.07	22.70	23.02
1225	NYSE	A	Tue, Oct 5, 2004	23.50	23.62	22.98	23.21
1224	NYSE	A	Mon, Oct 4, 2004	23.40	23.78	23.21	23.54
1223	NYSE	A	Fri, Oct 1, 2004	21.70	23.03	21.70	22.99
1222	NYSE	A	Thu, Sep 30, 2004	21.50	21.96	21.27	21.57
1221	NYSE	A	Wed, Sep 29, 2004	21.20	22.08	21.20	21.61
1220	NYSE	A	Tue, Sep 28, 2004	21.40	21.45	20.96	21.29
1219	NYSE	A	Mon, Sep 27, 2004	21.70	21.79	21.30	21.35
1218	NYSE	A	Fri, Sep 24, 2004	22.60	22.66	21.80	21.82
1217	NYSE	A	Thu, Sep 23, 2004	22.57	22.98	22.38	22.62
1216	NYSE	A	Wed, Sep 22, 2004	23.07	23.14	22.55	22.67
1215	NYSE	A	Tue, Sep 21, 2004	23.24	23.44	22.94	23.32
1214	NYSE	A	Mon, Sep 20, 2004	22.83	23.60	22.50	23.24
1213	NYSE	A	Fri, Sep 17, 2004	22.49	22.98	22.49	22.90
1212	NYSE	A	Thu, Sep 16, 2004	22.36	22.91	22.36	22.44
1211	NYSE	A	Wed, Sep 15, 2004	22.85	22.86	22.20	22.38
1210	NYSE	A	Tue, Sep 14, 2004	22.82	22.96	22.37	22.90
1209	NYSE	A	Mon, Sep 13, 2004	22.82	23.20	22.70	22.88
1208	NYSE	A	Fri, Sep 10, 2004	21.04	22.71	21.01	22.71
1207	NYSE	A	Thu, Sep 9, 2004	20.34	21.29	20.32	21.16
1206	NYSE	A	Wed, Sep 8, 2004	20.33	20.50	20.14	20.18
1205	NYSE	A	Tue, Sep 7, 2004	20.65	20.93	20.54	20.58
1204	NYSE	A	Fri, Sep 3, 2004	21.15	21.16	20.25	20.37
1203	NYSE	A	Thu, Sep 2, 2004	20.70	21.30	20.37	21.20
1202	NYSE	A	Wed, Sep 1, 2004	20.43	20.95	20.23	20.69
1201	NYSE	A	Tue, Aug 31, 2004	20.97	21.00	20.02	20.50
1200	NYSE	A	Mon, Aug 30, 2004	21.50	21.54	21.06	21.13
1199	NYSE	A	Fri, Aug 27, 2004	21.67	21.83	21.56	21.64
1198	NYSE	A	Thu, Aug 26, 2004	21.95	22.10	21.42	21.58
1197	NYSE	A	Wed, Aug 25, 2004	21.58	22.03	21.29	21.96
1196	NYSE	A	Tue, Aug 24, 2004	22.20	22.24	21.46	21.61
1195	NYSE	A	Mon, Aug 23, 2004	22.34	22.50	21.95	22.15
1194	NYSE	A	Fri, Aug 20, 2004	21.78	22.33	21.61	22.20
1193	NYSE	A	Thu, Aug 19, 2004	21.77	21.98	21.60	21.81
1192	NYSE	A	Wed, Aug 18, 2004	21.24	21.78	21.16	21.77
1191	NYSE	A	Tue, Aug 17, 2004	20.92	21.29	20.85	21.19
1190	NYSE	A	Mon, Aug 16, 2004	20.35	20.85	20.34	20.72
1189	NYSE	A	Fri, Aug 13, 2004	21.38	21.62	20.00	20.52
1188	NYSE	A	Thu, Aug 12, 2004	21.78	21.78	19.51	19.68
1187	NYSE	A	Wed, Aug 11, 2004	22.85	22.85	21.39	21.77
1186	NYSE	A	Tue, Aug 10, 2004	22.10	23.00	22.06	22.86
1185	NYSE	A	Mon, Aug 9, 2004	21.87	22.17	21.65	22.00
1184	NYSE	A	Fri, Aug 6, 2004	22.17	22.38	21.77	21.85
1183	NYSE	A	Thu, Aug 5, 2004	22.88	23.17	22.53	22.55
1182	NYSE	A	Wed, Aug 4, 2004	23.14	23.20	22.45	22.95
1181	NYSE	A	Tue, Aug 3, 2004	24.00	24.05	23.02	23.18
1180	NYSE	A	Mon, Aug 2, 2004	23.82	24.16	23.50	24.03
1179	NYSE	A	Fri, Jul 30, 2004	23.51	24.02	23.24	23.81
1178	NYSE	A	Thu, Jul 29, 2004	23.05	23.69	23.05	23.55
1177	NYSE	A	Wed, Jul 28, 2004	23.10	23.26	22.63	22.81
1176	NYSE	A	Tue, Jul 27, 2004	23.05	23.44	22.82	23.25
1175	NYSE	A	Mon, Jul 26, 2004	23.60	23.78	22.95	23.19
1174	NYSE	A	Fri, Jul 23, 2004	24.65	24.65	23.56	23.56
1173	NYSE	A	Thu, Jul 22, 2004	24.38	24.92	24.10	24.85
1172	NYSE	A	Wed, Jul 21, 2004	25.90	26.45	24.45	24.50
1171	NYSE	A	Tue, Jul 20, 2004	25.09	26.09	24.82	25.79
1170	NYSE	A	Mon, Jul 19, 2004	25.21	25.64	25.01	25.20
1169	NYSE	A	Fri, Jul 16, 2004	25.95	26.10	25.25	25.31
1168	NYSE	A	Thu, Jul 15, 2004	26.10	26.15	25.57	25.84
1167	NYSE	A	Wed, Jul 14, 2004	25.95	26.56	25.65	25.80
1166	NYSE	A	Tue, Jul 13, 2004	26.30	26.65	26.13	26.28
1165	NYSE	A	Mon, Jul 12, 2004	26.50	26.51	25.90	26.30
1164	NYSE	A	Fri, Jul 9, 2004	27.00	27.44	26.79	26.84
1163	NYSE	A	Thu, Jul 8, 2004	27.29	27.48	26.86	26.87
1162	NYSE	A	Wed, Jul 7, 2004	27.32	27.79	27.29	27.32
1161	NYSE	A	Tue, Jul 6, 2004	28.08	28.99	27.42	27.42
1160	NYSE	A	Fri, Jul 2, 2004	28.52	28.57	28.08	28.27
1159	NYSE	A	Thu, Jul 1, 2004	29.12	29.15	28.15	28.64
1158	NYSE	A	Wed, Jun 30, 2004	29.60	29.66	29.15	29.28
1157	NYSE	A	Tue, Jun 29, 2004	28.84	29.68	28.82	29.62
1156	NYSE	A	Mon, Jun 28, 2004	29.51	29.51	28.91	28.95
1155	NYSE	A	Fri, Jun 25, 2004	27.44	29.55	27.32	29.51
1154	NYSE	A	Thu, Jun 24, 2004	27.48	28.15	27.38	27.44
1153	NYSE	A	Wed, Jun 23, 2004	26.20	27.10	26.20	27.04
1152	NYSE	A	Tue, Jun 22, 2004	25.53	26.33	25.43	26.13
1151	NYSE	A	Mon, Jun 21, 2004	25.89	26.04	25.52	25.58
1150	NYSE	A	Fri, Jun 18, 2004	25.57	26.15	25.38	25.89
1149	NYSE	A	Thu, Jun 17, 2004	25.87	25.90	25.38	25.57
1148	NYSE	A	Wed, Jun 16, 2004	26.11	26.11	25.80	26.07
1147	NYSE	A	Tue, Jun 15, 2004	25.95	26.25	25.83	26.04
1146	NYSE	A	Mon, Jun 14, 2004	26.25	26.25	25.75	25.81
1145	NYSE	A	Thu, Jun 10, 2004	26.15	26.37	26.02	26.30
1144	NYSE	A	Wed, Jun 9, 2004	26.56	26.74	26.16	26.20
1143	NYSE	A	Tue, Jun 8, 2004	26.54	26.61	26.23	26.56
1142	NYSE	A	Mon, Jun 7, 2004	25.45	26.58	25.42	26.51
1141	NYSE	A	Fri, Jun 4, 2004	25.30	25.55	25.14	25.22
1140	NYSE	A	Thu, Jun 3, 2004	25.30	25.47	25.05	25.05
1139	NYSE	A	Wed, Jun 2, 2004	25.81	25.87	25.20	25.40
1138	NYSE	A	Tue, Jun 1, 2004	25.45	25.88	25.40	25.80
1137	NYSE	A	Fri, May 28, 2004	25.41	25.81	25.18	25.70
1136	NYSE	A	Thu, May 27, 2004	25.08	25.59	25.00	25.41
1135	NYSE	A	Wed, May 26, 2004	24.85	25.16	24.75	24.96
1134	NYSE	A	Tue, May 25, 2004	24.40	24.76	23.80	24.73
1133	NYSE	A	Mon, May 24, 2004	24.52	24.75	24.25	24.35
1132	NYSE	A	Fri, May 21, 2004	24.41	24.62	24.13	24.38
1131	NYSE	A	Thu, May 20, 2004	25.10	25.10	24.30	24.30
1130	NYSE	A	Wed, May 19, 2004	25.70	26.10	25.16	25.21
1129	NYSE	A	Tue, May 18, 2004	26.20	26.47	24.50	25.40
1128	NYSE	A	Mon, May 17, 2004	25.45	25.59	24.99	25.52
1127	NYSE	A	Fri, May 14, 2004	26.02	26.33	25.40	25.59
1126	NYSE	A	Thu, May 13, 2004	25.75	26.21	25.42	26.02
1125	NYSE	A	Wed, May 12, 2004	26.21	26.40	25.28	26.16
1124	NYSE	A	Tue, May 11, 2004	25.70	26.25	25.50	26.20
1123	NYSE	A	Mon, May 10, 2004	25.85	26.04	25.05	25.41
1122	NYSE	A	Fri, May 7, 2004	26.20	26.78	26.11	26.31
1121	NYSE	A	Thu, May 6, 2004	26.60	26.71	26.20	26.34
1120	NYSE	A	Wed, May 5, 2004	26.72	27.23	26.59	26.81
1119	NYSE	A	Tue, May 4, 2004	27.45	27.50	26.00	26.73
1118	NYSE	A	Mon, May 3, 2004	27.05	27.69	26.80	27.26
1117	NYSE	A	Fri, Apr 30, 2004	27.85	28.08	26.91	27.01
1116	NYSE	A	Thu, Apr 29, 2004	28.15	28.38	27.31	27.80
1115	NYSE	A	Wed, Apr 28, 2004	28.60	28.70	28.13	28.30
1114	NYSE	A	Tue, Apr 27, 2004	29.10	29.58	28.70	28.81
1113	NYSE	A	Mon, Apr 26, 2004	29.50	29.81	28.86	29.09
1112	NYSE	A	Fri, Apr 23, 2004	29.27	29.75	29.06	29.50
1111	NYSE	A	Thu, Apr 22, 2004	29.00	29.70	28.54	29.37
1110	NYSE	A	Wed, Apr 21, 2004	29.05	29.45	29.00	29.04
1109	NYSE	A	Tue, Apr 20, 2004	30.55	30.58	28.74	28.74
1108	NYSE	A	Mon, Apr 19, 2004	30.05	30.48	29.81	30.40
1107	NYSE	A	Fri, Apr 16, 2004	30.80	30.90	29.56	30.13
1106	NYSE	A	Thu, Apr 15, 2004	30.90	30.92	29.40	29.90
1105	NYSE	A	Wed, Apr 14, 2004	30.76	31.11	30.45	30.76
1104	NYSE	A	Tue, Apr 13, 2004	31.90	31.91	30.66	31.01
1103	NYSE	A	Mon, Apr 12, 2004	31.83	32.27	31.75	31.87
1102	NYSE	A	Thu, Apr 8, 2004	31.95	32.68	31.57	31.83
1101	NYSE	A	Wed, Apr 7, 2004	32.20	32.48	31.50	31.86
1100	NYSE	A	Tue, Apr 6, 2004	32.10	32.70	31.86	32.62
1099	NYSE	A	Mon, Apr 5, 2004	32.23	32.59	31.96	32.44
1098	NYSE	A	Fri, Apr 2, 2004	32.05	32.40	31.72	32.32
1097	NYSE	A	Thu, Apr 1, 2004	31.63	32.00	31.51	31.64
1096	NYSE	A	Wed, Mar 31, 2004	31.50	31.96	31.40	31.63
1095	NYSE	A	Tue, Mar 30, 2004	31.30	31.58	31.00	31.46
1094	NYSE	A	Mon, Mar 29, 2004	31.00	31.59	31.00	31.27
1093	NYSE	A	Fri, Mar 26, 2004	30.51	31.17	30.39	30.79
1092	NYSE	A	Thu, Mar 25, 2004	29.70	30.96	29.50	30.70
1091	NYSE	A	Wed, Mar 24, 2004	28.94	29.76	28.80	29.27
1090	NYSE	A	Tue, Mar 23, 2004	30.20	30.30	28.81	28.90
1089	NYSE	A	Mon, Mar 22, 2004	30.35	30.62	29.82	30.16
1088	NYSE	A	Fri, Mar 19, 2004	30.90	31.15	30.43	30.55
1087	NYSE	A	Thu, Mar 18, 2004	31.20	31.29	30.47	30.60
1086	NYSE	A	Wed, Mar 17, 2004	30.30	31.95	30.29	31.63
1085	NYSE	A	Tue, Mar 16, 2004	30.25	30.48	29.72	30.19
1084	NYSE	A	Mon, Mar 15, 2004	31.61	31.82	29.34	30.27
1083	NYSE	A	Fri, Mar 12, 2004	30.20	31.91	30.20	31.65
1082	NYSE	A	Thu, Mar 11, 2004	31.40	31.99	30.20	30.20
1081	NYSE	A	Wed, Mar 10, 2004	33.00	33.18	31.56	31.56
1080	NYSE	A	Tue, Mar 9, 2004	34.36	34.36	32.75	32.83
1079	NYSE	A	Mon, Mar 8, 2004	34.80	34.87	33.62	33.62
1078	NYSE	A	Fri, Mar 5, 2004	33.75	35.00	33.70	34.81
1077	NYSE	A	Thu, Mar 4, 2004	34.01	34.07	33.76	33.95
1076	NYSE	A	Wed, Mar 3, 2004	34.23	34.28	33.75	33.97
1075	NYSE	A	Tue, Mar 2, 2004	34.33	34.74	34.14	34.23
1074	NYSE	A	Mon, Mar 1, 2004	34.14	34.49	33.92	34.33
1073	NYSE	A	Fri, Feb 27, 2004	34.20	34.43	33.77	34.19
1072	NYSE	A	Thu, Feb 26, 2004	33.95	34.43	33.73	34.20
1071	NYSE	A	Wed, Feb 25, 2004	33.30	34.24	33.30	33.95
1070	NYSE	A	Tue, Feb 24, 2004	33.50	34.10	33.20	33.75
1069	NYSE	A	Mon, Feb 23, 2004	34.92	34.93	33.37	33.72
1068	NYSE	A	Fri, Feb 20, 2004	36.09	36.09	34.95	35.05
1067	NYSE	A	Thu, Feb 19, 2004	36.40	36.70	36.00	36.09
1066	NYSE	A	Wed, Feb 18, 2004	36.00	36.69	35.31	35.98
1065	NYSE	A	Tue, Feb 17, 2004	37.08	37.62	36.86	37.49
1064	NYSE	A	Fri, Feb 13, 2004	36.98	37.25	36.70	37.08
1063	NYSE	A	Thu, Feb 12, 2004	37.15	37.43	36.75	36.92
1062	NYSE	A	Wed, Feb 11, 2004	37.30	37.61	36.90	37.40
1061	NYSE	A	Tue, Feb 10, 2004	36.90	37.48	36.80	37.37
1060	NYSE	A	Mon, Feb 9, 2004	36.89	37.45	36.82	37.10
1059	NYSE	A	Fri, Feb 6, 2004	35.19	36.85	35.15	36.85
1058	NYSE	A	Thu, Feb 5, 2004	35.28	35.73	35.16	35.23
1057	NYSE	A	Wed, Feb 4, 2004	36.30	36.30	35.24	35.30
1056	NYSE	A	Tue, Feb 3, 2004	36.05	36.75	36.00	36.48
1055	NYSE	A	Mon, Feb 2, 2004	36.95	37.25	36.21	36.42
1054	NYSE	A	Fri, Jan 30, 2004	35.63	37.06	35.35	36.86
1053	NYSE	A	Thu, Jan 29, 2004	36.06	36.49	35.05	35.65
1052	NYSE	A	Wed, Jan 28, 2004	36.33	36.76	35.95	35.95
1051	NYSE	A	Tue, Jan 27, 2004	37.35	38.80	36.00	36.10
1050	NYSE	A	Mon, Jan 26, 2004	33.10	37.85	33.01	33.91
1049	NYSE	A	Fri, Jan 23, 2004	33.99	34.16	33.24	33.44
1048	NYSE	A	Thu, Jan 22, 2004	34.77	35.06	33.98	33.98
1047	NYSE	A	Wed, Jan 21, 2004	34.10	34.95	33.79	34.77
1046	NYSE	A	Tue, Jan 20, 2004	34.25	34.28	33.56	34.01
1045	NYSE	A	Fri, Jan 16, 2004	32.92	34.37	32.75	34.25
1044	NYSE	A	Thu, Jan 15, 2004	32.25	32.95	32.01	32.91
1043	NYSE	A	Wed, Jan 14, 2004	32.25	32.36	31.99	32.14
1042	NYSE	A	Tue, Jan 13, 2004	32.45	32.60	32.04	32.24
1041	NYSE	A	Mon, Jan 12, 2004	32.05	32.42	31.60	32.40
1040	NYSE	A	Fri, Jan 9, 2004	32.10	32.44	31.90	32.05
1039	NYSE	A	Thu, Jan 8, 2004	30.89	32.32	30.83	32.28
1038	NYSE	A	Wed, Jan 7, 2004	30.50	30.87	30.30	30.87
1037	NYSE	A	Tue, Jan 6, 2004	29.55	30.50	29.47	30.48
1036	NYSE	A	Mon, Jan 5, 2004	29.50	29.56	29.21	29.55
1035	NYSE	A	Fri, Jan 2, 2004	29.25	29.29	28.78	28.80
1034	NYSE	A	Wed, Dec 31, 2003	28.65	29.42	28.55	29.24
1033	NYSE	A	Tue, Dec 30, 2003	28.55	28.84	28.50	28.70
1032	NYSE	A	Mon, Dec 29, 2003	27.98	28.61	27.90	28.59
1031	NYSE	A	Fri, Dec 26, 2003	27.98	28.13	27.92	27.95
1030	NYSE	A	Wed, Dec 24, 2003	28.14	28.25	27.96	28.07
1029	NYSE	A	Tue, Dec 23, 2003	28.20	28.40	28.11	28.27
1028	NYSE	A	Mon, Dec 22, 2003	28.00	28.50	27.84	28.37
1027	NYSE	A	Fri, Dec 19, 2003	28.22	28.25	27.84	27.99
1026	NYSE	A	Thu, Dec 18, 2003	27.00	28.10	27.00	27.82
1025	NYSE	A	Wed, Dec 17, 2003	27.51	27.52	26.76	27.18
1024	NYSE	A	Tue, Dec 16, 2003	26.95	27.61	26.83	27.46
1023	NYSE	A	Mon, Dec 15, 2003	27.44	27.74	27.00	27.11
1022	NYSE	A	Fri, Dec 12, 2003	27.35	27.42	27.08	27.25
1021	NYSE	A	Thu, Dec 11, 2003	26.63	27.41	26.63	27.29
1020	NYSE	A	Wed, Dec 10, 2003	26.76	27.10	26.29	26.53
1019	NYSE	A	Tue, Dec 9, 2003	27.71	27.89	26.81	26.86
1018	NYSE	A	Mon, Dec 8, 2003	26.93	27.54	26.75	27.46
1017	NYSE	A	Fri, Dec 5, 2003	27.65	28.28	26.78	26.92
1016	NYSE	A	Thu, Dec 4, 2003	28.25	28.40	27.79	27.99
1015	NYSE	A	Wed, Dec 3, 2003	27.80	28.36	27.80	28.30
1014	NYSE	A	Tue, Dec 2, 2003	28.28	28.39	27.72	27.80
1013	NYSE	A	Mon, Dec 1, 2003	28.44	28.44	28.10	28.28
1012	NYSE	A	Fri, Nov 28, 2003	27.90	28.32	27.90	28.28
1011	NYSE	A	Wed, Nov 26, 2003	27.81	28.20	27.80	28.03
1010	NYSE	A	Tue, Nov 25, 2003	27.70	27.99	27.50	27.78
1009	NYSE	A	Mon, Nov 24, 2003	27.24	27.85	27.19	27.70
1008	NYSE	A	Fri, Nov 21, 2003	27.24	27.29	26.76	27.19
1007	NYSE	A	Thu, Nov 20, 2003	27.45	27.98	27.23	27.24
1006	NYSE	A	Wed, Nov 19, 2003	27.63	27.91	27.40	27.70
1005	NYSE	A	Tue, Nov 18, 2003	28.90	29.35	27.68	27.77
1004	NYSE	A	Mon, Nov 17, 2003	26.61	27.00	25.60	26.75
1003	NYSE	A	Fri, Nov 14, 2003	26.50	27.40	26.50	26.61
1002	NYSE	A	Thu, Nov 13, 2003	26.95	27.11	26.40	26.50
1001	NYSE	A	Wed, Nov 12, 2003	25.88	27.00	25.73	26.87
1000	NYSE	A	Tue, Nov 11, 2003	25.70	26.20	25.50	25.97
999	NYSE	A	Mon, Nov 10, 2003	26.70	26.79	25.76	25.87
998	NYSE	A	Fri, Nov 7, 2003	26.27	27.20	26.04	26.82
997	NYSE	A	Thu, Nov 6, 2003	25.60	26.27	25.60	26.27
996	NYSE	A	Wed, Nov 5, 2003	25.25	25.65	25.15	25.60
995	NYSE	A	Tue, Nov 4, 2003	25.29	25.55	25.15	25.40
994	NYSE	A	Mon, Nov 3, 2003	24.99	25.40	24.97	25.29
993	NYSE	A	Fri, Oct 31, 2003	24.95	25.02	24.64	24.92
992	NYSE	A	Thu, Oct 30, 2003	24.25	25.31	24.19	24.81
991	NYSE	A	Wed, Oct 29, 2003	23.99	24.19	23.79	24.09
990	NYSE	A	Tue, Oct 28, 2003	23.00	24.00	22.98	24.00
989	NYSE	A	Mon, Oct 27, 2003	23.12	23.15	22.72	22.87
988	NYSE	A	Fri, Oct 24, 2003	22.97	23.09	22.65	23.07
987	NYSE	A	Thu, Oct 23, 2003	23.48	23.48	22.65	22.97
986	NYSE	A	Wed, Oct 22, 2003	23.80	23.84	23.30	23.48
985	NYSE	A	Tue, Oct 21, 2003	23.77	24.22	23.70	24.02
984	NYSE	A	Mon, Oct 20, 2003	23.90	23.99	23.65	23.83
983	NYSE	A	Fri, Oct 17, 2003	24.29	24.29	23.84	23.98
982	NYSE	A	Thu, Oct 16, 2003	24.20	24.39	24.02	24.32
981	NYSE	A	Wed, Oct 15, 2003	24.37	24.50	24.04	24.24
980	NYSE	A	Tue, Oct 14, 2003	23.80	24.15	23.72	24.07
979	NYSE	A	Mon, Oct 13, 2003	23.80	23.98	23.70	23.88
978	NYSE	A	Fri, Oct 10, 2003	23.54	23.79	23.48	23.70
977	NYSE	A	Thu, Oct 9, 2003	23.41	23.96	23.41	23.63
976	NYSE	A	Wed, Oct 8, 2003	23.68	23.75	23.22	23.41
975	NYSE	A	Tue, Oct 7, 2003	22.90	23.56	22.70	23.43
974	NYSE	A	Mon, Oct 6, 2003	23.00	23.23	22.81	23.03
973	NYSE	A	Fri, Oct 3, 2003	23.10	23.47	22.22	23.00
972	NYSE	A	Thu, Oct 2, 2003	22.10	22.18	21.84	21.99
971	NYSE	A	Wed, Oct 1, 2003	22.15	22.52	22.04	22.25
970	NYSE	A	Tue, Sep 30, 2003	22.52	22.52	22.10	22.11
969	NYSE	A	Mon, Sep 29, 2003	22.46	22.90	22.20	22.66
968	NYSE	A	Fri, Sep 26, 2003	22.70	22.94	22.31	22.38
967	NYSE	A	Thu, Sep 25, 2003	23.17	23.82	22.77	22.82
966	NYSE	A	Wed, Sep 24, 2003	24.65	24.65	23.07	23.07
965	NYSE	A	Tue, Sep 23, 2003	24.31	24.69	24.31	24.65
964	NYSE	A	Mon, Sep 22, 2003	24.55	24.68	24.20	24.43
963	NYSE	A	Fri, Sep 19, 2003	24.60	25.09	24.55	25.04
962	NYSE	A	Thu, Sep 18, 2003	24.35	24.73	24.20	24.56
961	NYSE	A	Wed, Sep 17, 2003	24.70	24.75	24.25	24.60
960	NYSE	A	Tue, Sep 16, 2003	24.32	24.84	24.25	24.67
959	NYSE	A	Mon, Sep 15, 2003	24.80	25.00	24.42	24.50
958	NYSE	A	Fri, Sep 12, 2003	25.04	25.11	24.55	24.97
957	NYSE	A	Thu, Sep 11, 2003	24.57	25.18	24.45	25.04
956	NYSE	A	Wed, Sep 10, 2003	25.40	25.58	24.41	24.49
955	NYSE	A	Tue, Sep 9, 2003	26.30	26.43	25.70	25.88
954	NYSE	A	Mon, Sep 8, 2003	25.43	26.48	25.43	26.43
953	NYSE	A	Fri, Sep 5, 2003	25.15	25.62	24.84	25.50
952	NYSE	A	Thu, Sep 4, 2003	24.50	25.19	24.50	25.15
951	NYSE	A	Wed, Sep 3, 2003	24.60	24.70	24.30	24.50
950	NYSE	A	Tue, Sep 2, 2003	24.40	24.74	24.20	24.67
949	NYSE	A	Fri, Aug 29, 2003	24.15	24.34	24.08	24.32
948	NYSE	A	Thu, Aug 28, 2003	24.49	24.57	24.15	24.29
947	NYSE	A	Wed, Aug 27, 2003	23.95	24.72	23.87	24.50
946	NYSE	A	Tue, Aug 26, 2003	23.87	24.05	23.58	24.00
945	NYSE	A	Mon, Aug 25, 2003	24.18	24.38	23.98	24.11
944	NYSE	A	Fri, Aug 22, 2003	25.04	25.30	24.23	24.31
943	NYSE	A	Thu, Aug 21, 2003	24.43	25.28	24.42	24.89
942	NYSE	A	Wed, Aug 20, 2003	23.92	24.53	23.84	24.38
941	NYSE	A	Tue, Aug 19, 2003	23.26	24.38	23.16	24.29
940	NYSE	A	Mon, Aug 18, 2003	21.78	22.52	21.76	22.46
939	NYSE	A	Fri, Aug 15, 2003	21.66	21.87	21.54	21.78
938	NYSE	A	Thu, Aug 14, 2003	21.45	21.79	21.15	21.76
937	NYSE	A	Wed, Aug 13, 2003	21.30	21.63	21.10	21.49
936	NYSE	A	Tue, Aug 12, 2003	21.05	21.29	20.85	21.25
935	NYSE	A	Mon, Aug 11, 2003	20.79	21.08	20.69	21.02
934	NYSE	A	Fri, Aug 8, 2003	20.73	21.02	20.52	20.69
933	NYSE	A	Thu, Aug 7, 2003	20.48	20.78	20.31	20.67
932	NYSE	A	Wed, Aug 6, 2003	20.76	20.90	20.32	20.58
931	NYSE	A	Tue, Aug 5, 2003	21.46	21.70	20.80	20.83
930	NYSE	A	Mon, Aug 4, 2003	21.52	21.81	21.12	21.56
929	NYSE	A	Fri, Aug 1, 2003	21.73	21.85	21.32	21.55
928	NYSE	A	Thu, Jul 31, 2003	21.70	22.11	21.50	21.73
927	NYSE	A	Wed, Jul 30, 2003	21.94	21.98	21.46	21.55
926	NYSE	A	Tue, Jul 29, 2003	21.99	22.09	21.66	21.94
925	NYSE	A	Mon, Jul 28, 2003	21.65	22.15	21.52	21.97
924	NYSE	A	Fri, Jul 25, 2003	21.65	21.80	21.30	21.73
923	NYSE	A	Thu, Jul 24, 2003	21.71	22.27	21.51	21.62
922	NYSE	A	Wed, Jul 23, 2003	21.53	21.68	20.95	21.65
921	NYSE	A	Tue, Jul 22, 2003	20.80	21.50	20.80	21.48
920	NYSE	A	Mon, Jul 21, 2003	21.00	21.46	20.42	20.51
919	NYSE	A	Fri, Jul 18, 2003	21.20	21.42	20.89	21.24
918	NYSE	A	Thu, Jul 17, 2003	21.70	21.81	20.78	21.10
917	NYSE	A	Wed, Jul 16, 2003	22.28	22.36	21.42	21.94
916	NYSE	A	Tue, Jul 15, 2003	22.30	22.64	22.01	22.23
915	NYSE	A	Mon, Jul 14, 2003	21.95	22.40	21.92	22.15
914	NYSE	A	Fri, Jul 11, 2003	21.15	21.76	21.02	21.70
913	NYSE	A	Thu, Jul 10, 2003	21.38	21.38	20.76	21.06
912	NYSE	A	Wed, Jul 9, 2003	21.66	21.95	21.01	21.77
911	NYSE	A	Tue, Jul 8, 2003	21.29	21.71	20.87	21.68
910	NYSE	A	Mon, Jul 7, 2003	20.14	21.29	20.14	21.29
909	NYSE	A	Thu, Jul 3, 2003	20.18	20.19	19.82	19.99
908	NYSE	A	Wed, Jul 2, 2003	19.95	20.34	19.76	20.30
907	NYSE	A	Tue, Jul 1, 2003	19.46	19.91	19.30	19.91
906	NYSE	A	Mon, Jun 30, 2003	19.50	19.76	19.46	19.55
905	NYSE	A	Fri, Jun 27, 2003	19.15	19.94	19.05	19.55
904	NYSE	A	Thu, Jun 26, 2003	18.90	19.45	18.65	19.35
903	NYSE	A	Wed, Jun 25, 2003	18.52	19.01	18.52	18.92
902	NYSE	A	Tue, Jun 24, 2003	18.80	18.88	18.35	18.75
901	NYSE	A	Mon, Jun 23, 2003	19.00	19.09	18.80	18.89
900	NYSE	A	Fri, Jun 20, 2003	19.50	19.55	19.00	19.06
899	NYSE	A	Thu, Jun 19, 2003	19.60	19.74	19.00	19.26
898	NYSE	A	Wed, Jun 18, 2003	19.20	19.78	19.00	19.56
897	NYSE	A	Tue, Jun 17, 2003	19.47	19.50	19.10	19.24
896	NYSE	A	Mon, Jun 16, 2003	18.98	19.31	18.93	19.24
895	NYSE	A	Fri, Jun 13, 2003	18.81	19.15	18.71	18.92
894	NYSE	A	Thu, Jun 12, 2003	18.89	18.89	18.32	18.84
893	NYSE	A	Wed, Jun 11, 2003	18.80	19.00	18.25	18.89
892	NYSE	A	Tue, Jun 10, 2003	18.80	18.97	18.51	18.80
891	NYSE	A	Mon, Jun 9, 2003	19.00	19.31	18.64	18.79
890	NYSE	A	Fri, Jun 6, 2003	19.75	19.90	19.20	19.31
889	NYSE	A	Thu, Jun 5, 2003	19.75	19.80	19.24	19.65
888	NYSE	A	Wed, Jun 4, 2003	19.00	19.95	18.99	19.91
887	NYSE	A	Tue, Jun 3, 2003	18.73	19.08	18.62	19.05
886	NYSE	A	Mon, Jun 2, 2003	19.00	19.13	18.55	18.73
885	NYSE	A	Fri, May 30, 2003	17.64	18.33	17.64	18.13
884	NYSE	A	Thu, May 29, 2003	17.57	18.00	17.41	17.64
883	NYSE	A	Wed, May 28, 2003	17.13	17.70	17.10	17.65
882	NYSE	A	Tue, May 27, 2003	15.95	17.25	15.82	17.15
881	NYSE	A	Fri, May 23, 2003	16.10	16.39	15.93	16.26
880	NYSE	A	Thu, May 22, 2003	15.86	16.25	15.85	16.16
879	NYSE	A	Wed, May 21, 2003	15.97	16.07	15.55	15.85
878	NYSE	A	Tue, May 20, 2003	16.05	16.39	15.94	16.04
877	NYSE	A	Mon, May 19, 2003	16.10	16.24	15.48	15.51
876	NYSE	A	Fri, May 16, 2003	16.50	16.55	16.01	16.51
875	NYSE	A	Thu, May 15, 2003	16.45	16.74	16.30	16.71
874	NYSE	A	Wed, May 14, 2003	16.32	16.38	16.00	16.29
873	NYSE	A	Tue, May 13, 2003	16.30	16.50	16.09	16.24
872	NYSE	A	Mon, May 12, 2003	15.72	16.39	15.72	16.30
871	NYSE	A	Fri, May 9, 2003	16.05	16.37	16.04	16.33
870	NYSE	A	Thu, May 8, 2003	15.76	16.05	15.75	16.02
869	NYSE	A	Wed, May 7, 2003	15.85	16.24	15.79	15.99
868	NYSE	A	Tue, May 6, 2003	15.90	16.21	15.85	16.07
867	NYSE	A	Mon, May 5, 2003	16.33	16.44	15.95	16.00
866	NYSE	A	Fri, May 2, 2003	16.15	16.31	16.04	16.25
865	NYSE	A	Thu, May 1, 2003	16.02	16.25	15.55	16.19
864	NYSE	A	Wed, Apr 30, 2003	16.03	16.26	15.78	16.02
863	NYSE	A	Tue, Apr 29, 2003	15.88	16.23	15.55	16.11
862	NYSE	A	Mon, Apr 28, 2003	15.51	16.01	15.44	16.01
861	NYSE	A	Fri, Apr 25, 2003	15.90	15.91	15.45	15.62
860	NYSE	A	Thu, Apr 24, 2003	16.07	16.18	15.77	15.90
859	NYSE	A	Wed, Apr 23, 2003	15.45	16.40	15.41	16.23
858	NYSE	A	Tue, Apr 22, 2003	15.15	15.59	15.08	15.52
857	NYSE	A	Mon, Apr 21, 2003	14.95	15.29	14.80	15.28
856	NYSE	A	Thu, Apr 17, 2003	14.50	14.96	14.39	14.94
855	NYSE	A	Wed, Apr 16, 2003	14.45	14.90	14.38	14.60
854	NYSE	A	Tue, Apr 15, 2003	14.10	14.27	13.94	14.18
853	NYSE	A	Mon, Apr 14, 2003	13.95	14.13	13.88	14.10
852	NYSE	A	Fri, Apr 11, 2003	14.40	14.55	13.83	13.99
851	NYSE	A	Thu, Apr 10, 2003	13.75	14.14	13.72	14.08
850	NYSE	A	Wed, Apr 9, 2003	14.33	14.52	13.46	13.73
849	NYSE	A	Tue, Apr 8, 2003	14.28	14.53	14.12	14.32
848	NYSE	A	Mon, Apr 7, 2003	14.78	15.13	14.21	14.28
847	NYSE	A	Fri, Apr 4, 2003	14.52	14.52	14.09	14.36
846	NYSE	A	Thu, Apr 3, 2003	14.36	14.60	14.06	14.40
845	NYSE	A	Wed, Apr 2, 2003	13.86	14.55	13.82	14.36
844	NYSE	A	Tue, Apr 1, 2003	13.18	13.57	13.15	13.50
843	NYSE	A	Mon, Mar 31, 2003	13.38	13.47	13.00	13.15
842	NYSE	A	Fri, Mar 28, 2003	14.04	14.18	13.85	13.92
841	NYSE	A	Thu, Mar 27, 2003	14.00	14.26	13.81	14.14
840	NYSE	A	Wed, Mar 26, 2003	14.12	14.17	13.90	14.04
839	NYSE	A	Tue, Mar 25, 2003	14.22	14.27	13.98	14.20
838	NYSE	A	Mon, Mar 24, 2003	14.65	14.74	14.19	14.26
837	NYSE	A	Fri, Mar 21, 2003	15.00	15.00	14.50	14.80
836	NYSE	A	Thu, Mar 20, 2003	14.45	15.00	14.15	14.83
835	NYSE	A	Wed, Mar 19, 2003	14.65	14.80	14.00	14.66
834	NYSE	A	Tue, Mar 18, 2003	14.06	14.80	13.92	14.80
833	NYSE	A	Mon, Mar 17, 2003	13.39	14.14	13.01	14.06
832	NYSE	A	Fri, Mar 14, 2003	13.20	13.55	13.16	13.39
831	NYSE	A	Thu, Mar 13, 2003	12.85	13.03	12.49	13.03
830	NYSE	A	Wed, Mar 12, 2003	12.56	12.56	12.11	12.41
829	NYSE	A	Tue, Mar 11, 2003	12.85	12.98	12.45	12.56
828	NYSE	A	Mon, Mar 10, 2003	13.15	13.15	12.79	12.93
827	NYSE	A	Fri, Mar 7, 2003	12.96	13.39	12.84	13.39
826	NYSE	A	Thu, Mar 6, 2003	12.93	13.06	12.60	13.06
825	NYSE	A	Wed, Mar 5, 2003	12.77	13.03	12.62	13.03
824	NYSE	A	Tue, Mar 4, 2003	13.03	13.13	12.76	12.85
823	NYSE	A	Mon, Mar 3, 2003	13.40	13.65	12.91	13.02
822	NYSE	A	Fri, Feb 28, 2003	13.17	13.50	13.08	13.20
821	NYSE	A	Thu, Feb 27, 2003	12.88	13.19	12.88	13.10
820	NYSE	A	Wed, Feb 26, 2003	13.18	13.38	12.75	12.80
819	NYSE	A	Tue, Feb 25, 2003	12.94	13.19	12.63	13.18
818	NYSE	A	Mon, Feb 24, 2003	13.30	13.30	12.92	12.99
817	NYSE	A	Fri, Feb 21, 2003	12.95	13.70	12.64	13.45
816	NYSE	A	Thu, Feb 20, 2003	12.58	12.92	12.42	12.60
815	NYSE	A	Wed, Feb 19, 2003	12.65	12.66	12.34	12.53
814	NYSE	A	Tue, Feb 18, 2003	12.62	12.77	12.50	12.70
813	NYSE	A	Fri, Feb 14, 2003	12.35	12.60	12.12	12.49
812	NYSE	A	Thu, Feb 13, 2003	12.73	12.82	12.15	12.45
811	NYSE	A	Wed, Feb 12, 2003	12.05	12.54	12.00	12.43
810	NYSE	A	Tue, Feb 11, 2003	11.98	12.24	11.90	12.05
809	NYSE	A	Mon, Feb 10, 2003	11.45	11.96	11.40	11.73
808	NYSE	A	Fri, Feb 7, 2003	12.26	12.35	11.30	11.45
807	NYSE	A	Thu, Feb 6, 2003	16.32	16.32	12.26	12.26
806	NYSE	A	Wed, Feb 5, 2003	16.30	16.82	16.10	16.32
805	NYSE	A	Tue, Feb 4, 2003	16.49	16.49	15.76	16.30
804	NYSE	A	Mon, Feb 3, 2003	16.48	16.82	16.25	16.49
803	NYSE	A	Fri, Jan 31, 2003	16.00	16.70	15.82	16.48
802	NYSE	A	Thu, Jan 30, 2003	17.00	17.00	16.01	16.14
801	NYSE	A	Wed, Jan 29, 2003	16.40	17.10	16.15	17.04
800	NYSE	A	Tue, Jan 28, 2003	16.33	16.90	16.20	16.80
799	NYSE	A	Mon, Jan 27, 2003	16.36	16.72	16.12	16.23
798	NYSE	A	Fri, Jan 24, 2003	17.38	17.56	16.70	16.70
797	NYSE	A	Thu, Jan 23, 2003	17.65	17.83	17.13	17.37
796	NYSE	A	Wed, Jan 22, 2003	17.55	17.76	17.38	17.42
795	NYSE	A	Tue, Jan 21, 2003	18.40	18.50	17.65	17.69
794	NYSE	A	Fri, Jan 17, 2003	18.43	18.44	17.82	18.05
793	NYSE	A	Thu, Jan 16, 2003	19.20	19.49	18.56	18.68
792	NYSE	A	Wed, Jan 15, 2003	19.92	20.00	18.73	18.88
791	NYSE	A	Tue, Jan 14, 2003	19.62	20.06	19.51	19.91
790	NYSE	A	Mon, Jan 13, 2003	19.98	20.22	19.40	19.62
789	NYSE	A	Fri, Jan 10, 2003	19.40	20.00	19.19	19.90
788	NYSE	A	Thu, Jan 9, 2003	18.95	19.75	18.95	19.57
787	NYSE	A	Wed, Jan 8, 2003	19.70	19.70	18.77	18.82
786	NYSE	A	Tue, Jan 7, 2003	19.92	20.30	19.68	19.78
785	NYSE	A	Mon, Jan 6, 2003	19.00	20.11	19.00	19.96
784	NYSE	A	Fri, Jan 3, 2003	19.00	19.44	18.82	19.05
783	NYSE	A	Thu, Jan 2, 2003	18.22	19.19	18.14	19.14
782	NYSE	A	Tue, Dec 31, 2002	17.95	18.19	17.79	17.96
781	NYSE	A	Mon, Dec 30, 2002	18.05	18.26	17.55	18.01
780	NYSE	A	Fri, Dec 27, 2002	18.15	18.49	18.11	18.20
779	NYSE	A	Thu, Dec 26, 2002	18.33	18.67	18.24	18.30
778	NYSE	A	Tue, Dec 24, 2002	18.37	18.49	18.13	18.23
777	NYSE	A	Mon, Dec 23, 2002	17.91	18.67	17.84	18.54
776	NYSE	A	Fri, Dec 20, 2002	16.80	18.00	16.80	18.00
775	NYSE	A	Thu, Dec 19, 2002	16.60	17.16	16.47	16.76
774	NYSE	A	Wed, Dec 18, 2002	17.20	17.82	16.60	16.85
773	NYSE	A	Tue, Dec 17, 2002	17.62	17.93	17.12	17.40
772	NYSE	A	Mon, Dec 16, 2002	17.20	17.73	17.16	17.62
771	NYSE	A	Fri, Dec 13, 2002	17.00	17.20	16.59	17.20
770	NYSE	A	Thu, Dec 12, 2002	17.25	17.64	17.00	17.18
769	NYSE	A	Wed, Dec 11, 2002	16.96	17.79	16.83	17.32
768	NYSE	A	Tue, Dec 10, 2002	16.41	17.18	16.41	17.16
767	NYSE	A	Mon, Dec 9, 2002	16.60	16.80	16.35	16.40
766	NYSE	A	Fri, Dec 6, 2002	16.82	17.17	16.46	16.79
765	NYSE	A	Thu, Dec 5, 2002	17.35	17.47	16.90	16.95
764	NYSE	A	Wed, Dec 4, 2002	17.55	17.56	16.72	17.11
763	NYSE	A	Tue, Dec 3, 2002	19.05	19.06	18.00	18.06
762	NYSE	A	Mon, Dec 2, 2002	19.75	20.15	18.90	19.30
761	NYSE	A	Fri, Nov 29, 2002	19.59	19.65	19.14	19.41
760	NYSE	A	Wed, Nov 27, 2002	18.95	19.60	18.86	19.58
759	NYSE	A	Tue, Nov 26, 2002	19.63	19.63	18.68	18.76
758	NYSE	A	Mon, Nov 25, 2002	18.10	19.60	17.97	19.53
757	NYSE	A	Fri, Nov 22, 2002	18.25	18.75	18.00	18.25
756	NYSE	A	Thu, Nov 21, 2002	17.40	18.54	17.39	18.24
755	NYSE	A	Wed, Nov 20, 2002	16.59	17.20	16.01	17.01
754	NYSE	A	Tue, Nov 19, 2002	14.75	17.07	14.70	16.60
753	NYSE	A	Mon, Nov 18, 2002	13.70	14.08	13.52	13.60
752	NYSE	A	Fri, Nov 15, 2002	13.76	14.43	13.60	13.80
751	NYSE	A	Thu, Nov 14, 2002	13.40	14.01	13.20	13.98
750	NYSE	A	Wed, Nov 13, 2002	13.50	13.79	13.19	13.40
749	NYSE	A	Tue, Nov 12, 2002	13.54	14.15	13.54	13.80
748	NYSE	A	Mon, Nov 11, 2002	13.78	13.99	13.50	13.54
747	NYSE	A	Fri, Nov 8, 2002	14.00	14.45	13.78	14.05
746	NYSE	A	Thu, Nov 7, 2002	14.74	14.75	14.01	14.21
745	NYSE	A	Wed, Nov 6, 2002	15.02	15.30	14.57	14.96
744	NYSE	A	Tue, Nov 5, 2002	15.00	15.31	14.69	15.07
743	NYSE	A	Mon, Nov 4, 2002	14.75	15.65	14.70	15.03
742	NYSE	A	Fri, Nov 1, 2002	13.66	14.64	13.20	14.58
741	NYSE	A	Thu, Oct 31, 2002	13.98	14.22	13.56	13.75
740	NYSE	A	Wed, Oct 30, 2002	12.72	13.95	12.69	13.87
739	NYSE	A	Tue, Oct 29, 2002	13.20	13.50	12.35	12.72
738	NYSE	A	Mon, Oct 28, 2002	13.15	13.94	13.15	13.52
737	NYSE	A	Fri, Oct 25, 2002	12.97	13.10	12.56	12.94
736	NYSE	A	Thu, Oct 24, 2002	12.26	13.55	12.20	13.05
735	NYSE	A	Wed, Oct 23, 2002	12.20	12.45	11.70	12.00
734	NYSE	A	Tue, Oct 22, 2002	12.02	12.40	11.95	12.30
733	NYSE	A	Mon, Oct 21, 2002	11.90	12.60	11.59	12.53
732	NYSE	A	Fri, Oct 18, 2002	12.06	12.18	11.30	12.10
731	NYSE	A	Thu, Oct 17, 2002	11.95	12.10	11.80	12.10
730	NYSE	A	Wed, Oct 16, 2002	11.60	11.80	11.08	11.25
729	NYSE	A	Tue, Oct 15, 2002	11.36	12.00	11.02	11.87
728	NYSE	A	Mon, Oct 14, 2002	10.70	11.18	10.50	11.01
727	NYSE	A	Fri, Oct 11, 2002	10.95	11.26	10.70	10.90
726	NYSE	A	Thu, Oct 10, 2002	10.95	11.13	10.80	10.85
725	NYSE	A	Wed, Oct 9, 2002	12.00	12.12	10.90	10.90
724	NYSE	A	Tue, Oct 8, 2002	11.62	12.40	11.59	12.23
723	NYSE	A	Mon, Oct 7, 2002	11.81	12.50	11.52	11.52
722	NYSE	A	Fri, Oct 4, 2002	12.32	12.40	11.75	11.80
721	NYSE	A	Thu, Oct 3, 2002	12.50	12.68	12.23	12.30
720	NYSE	A	Wed, Oct 2, 2002	13.04	13.46	12.50	12.50
719	NYSE	A	Tue, Oct 1, 2002	13.25	13.25	12.55	13.05
718	NYSE	A	Mon, Sep 30, 2002	12.85	13.45	12.35	13.06
717	NYSE	A	Fri, Sep 27, 2002	13.68	14.01	13.09	13.09
716	NYSE	A	Thu, Sep 26, 2002	14.12	14.30	13.48	13.78
715	NYSE	A	Wed, Sep 25, 2002	13.40	14.31	13.32	14.07
714	NYSE	A	Tue, Sep 24, 2002	13.25	13.70	13.09	13.20
713	NYSE	A	Mon, Sep 23, 2002	13.90	13.95	13.24	13.35
712	NYSE	A	Fri, Sep 20, 2002	14.12	14.31	13.75	13.97
711	NYSE	A	Thu, Sep 19, 2002	14.60	14.60	14.00	14.07
710	NYSE	A	Wed, Sep 18, 2002	14.70	14.80	14.26	14.75
709	NYSE	A	Tue, Sep 17, 2002	14.90	15.05	14.60	14.76
708	NYSE	A	Mon, Sep 16, 2002	14.90	15.19	14.32	14.59
707	NYSE	A	Fri, Sep 13, 2002	15.24	15.47	14.60	14.98
706	NYSE	A	Thu, Sep 12, 2002	15.43	15.93	15.23	15.27
705	NYSE	A	Wed, Sep 11, 2002	16.08	16.08	15.30	15.43
704	NYSE	A	Tue, Sep 10, 2002	14.83	15.60	14.62	15.27
703	NYSE	A	Mon, Sep 9, 2002	14.11	14.80	13.25	14.73
702	NYSE	A	Fri, Sep 6, 2002	14.05	14.35	13.89	14.15
701	NYSE	A	Thu, Sep 5, 2002	13.30	13.73	13.10	13.72
700	NYSE	A	Wed, Sep 4, 2002	13.04	13.65	13.00	13.50
699	NYSE	A	Tue, Sep 3, 2002	13.33	13.34	12.76	12.85
698	NYSE	A	Fri, Aug 30, 2002	13.90	13.91	13.33	13.43
697	NYSE	A	Thu, Aug 29, 2002	14.35	14.54	14.20	14.20
696	NYSE	A	Wed, Aug 28, 2002	15.18	15.26	14.81	14.85
695	NYSE	A	Tue, Aug 27, 2002	16.21	16.30	15.00	15.31
694	NYSE	A	Mon, Aug 26, 2002	16.02	16.39	16.02	16.20
693	NYSE	A	Fri, Aug 23, 2002	16.86	16.87	16.02	16.02
692	NYSE	A	Thu, Aug 22, 2002	16.96	17.20	16.51	17.02
691	NYSE	A	Wed, Aug 21, 2002	16.35	17.25	16.06	17.05
690	NYSE	A	Tue, Aug 20, 2002	16.25	17.40	15.75	16.20
689	NYSE	A	Mon, Aug 19, 2002	15.86	17.65	15.80	17.44
688	NYSE	A	Fri, Aug 16, 2002	15.99	16.75	15.51	15.96
687	NYSE	A	Thu, Aug 15, 2002	16.35	16.42	15.90	16.03
686	NYSE	A	Wed, Aug 14, 2002	15.77	16.04	15.06	16.04
685	NYSE	A	Tue, Aug 13, 2002	16.46	16.72	15.86	15.89
684	NYSE	A	Mon, Aug 12, 2002	16.30	16.68	16.00	16.46
683	NYSE	A	Fri, Aug 9, 2002	16.63	17.04	16.38	16.72
682	NYSE	A	Thu, Aug 8, 2002	17.00	17.30	15.96	17.20
681	NYSE	A	Wed, Aug 7, 2002	16.98	17.08	15.95	16.87
680	NYSE	A	Tue, Aug 6, 2002	15.93	16.75	15.93	16.27
679	NYSE	A	Mon, Aug 5, 2002	17.00	17.05	15.43	15.68
678	NYSE	A	Fri, Aug 2, 2002	17.30	17.44	16.25	16.84
677	NYSE	A	Thu, Aug 1, 2002	18.52	18.88	17.60	17.76
676	NYSE	A	Wed, Jul 31, 2002	18.65	18.90	17.85	18.88
675	NYSE	A	Tue, Jul 30, 2002	18.32	18.88	17.60	18.53
674	NYSE	A	Mon, Jul 29, 2002	17.55	18.32	17.55	18.32
673	NYSE	A	Fri, Jul 26, 2002	17.05	17.59	16.91	17.31
672	NYSE	A	Thu, Jul 25, 2002	18.65	18.79	16.00	16.79
671	NYSE	A	Wed, Jul 24, 2002	19.50	19.59	18.07	18.94
670	NYSE	A	Tue, Jul 23, 2002	20.05	20.42	19.43	19.74
669	NYSE	A	Mon, Jul 22, 2002	20.45	20.90	19.70	19.99
668	NYSE	A	Fri, Jul 19, 2002	21.48	21.71	20.38	20.75
667	NYSE	A	Thu, Jul 18, 2002	22.70	23.15	21.64	21.73
666	NYSE	A	Wed, Jul 17, 2002	23.54	24.10	22.03	22.72
665	NYSE	A	Tue, Jul 16, 2002	22.86	24.47	22.70	23.29
664	NYSE	A	Mon, Jul 15, 2002	23.52	23.85	22.34	23.57
663	NYSE	A	Fri, Jul 12, 2002	23.75	24.30	23.12	23.87
662	NYSE	A	Thu, Jul 11, 2002	22.00	23.99	21.60	23.55
661	NYSE	A	Wed, Jul 10, 2002	23.05	23.30	22.07	22.09
660	NYSE	A	Tue, Jul 9, 2002	22.90	23.75	22.50	22.65
659	NYSE	A	Mon, Jul 8, 2002	24.00	24.06	22.56	23.00
658	NYSE	A	Fri, Jul 5, 2002	23.00	24.25	22.95	23.95
657	NYSE	A	Wed, Jul 3, 2002	21.75	23.09	21.52	23.00
656	NYSE	A	Tue, Jul 2, 2002	22.85	23.14	21.51	21.95
655	NYSE	A	Mon, Jul 1, 2002	23.45	23.91	22.82	23.13
654	NYSE	A	Fri, Jun 28, 2002	23.98	24.45	23.55	23.65
653	NYSE	A	Thu, Jun 27, 2002	23.24	24.50	23.20	24.23
652	NYSE	A	Wed, Jun 26, 2002	23.01	23.40	22.40	23.20
651	NYSE	A	Tue, Jun 25, 2002	24.70	24.89	23.52	23.55
650	NYSE	A	Mon, Jun 24, 2002	24.00	24.74	23.53	24.16
649	NYSE	A	Fri, Jun 21, 2002	24.00	24.19	23.53	23.96
648	NYSE	A	Thu, Jun 20, 2002	24.20	24.75	23.79	24.00
647	NYSE	A	Wed, Jun 19, 2002	24.72	24.98	23.85	24.30
646	NYSE	A	Tue, Jun 18, 2002	25.30	25.97	24.78	25.27
645	NYSE	A	Mon, Jun 17, 2002	23.95	25.57	23.85	25.21
644	NYSE	A	Fri, Jun 14, 2002	23.25	23.92	23.00	23.50
643	NYSE	A	Thu, Jun 13, 2002	24.80	24.88	23.91	24.00
642	NYSE	A	Wed, Jun 12, 2002	25.26	25.70	24.20	24.67
641	NYSE	A	Tue, Jun 11, 2002	24.76	26.00	24.76	25.26
640	NYSE	A	Mon, Jun 10, 2002	23.70	25.23	23.32	24.73
639	NYSE	A	Fri, Jun 7, 2002	23.76	24.14	23.52	23.70
638	NYSE	A	Thu, Jun 6, 2002	24.55	25.88	24.25	24.63
637	NYSE	A	Wed, Jun 5, 2002	25.35	25.54	24.50	25.10
636	NYSE	A	Tue, Jun 4, 2002	25.53	25.74	24.96	25.49
635	NYSE	A	Mon, Jun 3, 2002	26.49	26.55	25.26	25.53
634	NYSE	A	Fri, May 31, 2002	26.13	26.82	26.00	26.37
633	NYSE	A	Thu, May 30, 2002	26.60	26.70	25.45	26.13
632	NYSE	A	Wed, May 29, 2002	26.93	27.10	26.70	26.70
631	NYSE	A	Tue, May 28, 2002	27.35	27.89	26.91	27.14
630	NYSE	A	Fri, May 24, 2002	27.83	27.95	27.15	27.30
629	NYSE	A	Thu, May 23, 2002	28.11	28.30	27.37	27.83
628	NYSE	A	Wed, May 22, 2002	28.54	28.95	27.71	28.11
627	NYSE	A	Tue, May 21, 2002	29.51	29.99	28.27	28.54
626	NYSE	A	Mon, May 20, 2002	29.60	29.74	29.21	29.40
625	NYSE	A	Fri, May 17, 2002	29.70	30.04	28.50	30.01
624	NYSE	A	Thu, May 16, 2002	29.75	29.80	29.25	29.60
623	NYSE	A	Wed, May 15, 2002	30.00	30.65	29.72	29.75
622	NYSE	A	Tue, May 14, 2002	30.30	31.25	29.80	31.05
621	NYSE	A	Mon, May 13, 2002	27.95	28.96	27.70	28.46
620	NYSE	A	Fri, May 10, 2002	28.75	28.94	27.42	27.95
619	NYSE	A	Thu, May 9, 2002	29.75	30.08	28.66	28.74
618	NYSE	A	Wed, May 8, 2002	28.80	30.60	28.75	30.04
617	NYSE	A	Tue, May 7, 2002	28.40	28.50	27.76	27.81
616	NYSE	A	Mon, May 6, 2002	28.28	29.18	27.84	27.85
615	NYSE	A	Fri, May 3, 2002	29.00	29.08	28.35	28.51
614	NYSE	A	Thu, May 2, 2002	30.20	30.21	29.00	29.10
613	NYSE	A	Wed, May 1, 2002	30.00	30.85	29.00	30.44
612	NYSE	A	Tue, Apr 30, 2002	29.85	30.55	29.49	30.05
611	NYSE	A	Mon, Apr 29, 2002	29.75	30.48	29.39	29.65
610	NYSE	A	Fri, Apr 26, 2002	31.00	31.20	29.80	29.96
609	NYSE	A	Thu, Apr 25, 2002	30.90	31.22	29.95	30.95
608	NYSE	A	Wed, Apr 24, 2002	32.55	32.79	31.11	31.13
607	NYSE	A	Tue, Apr 23, 2002	33.75	34.30	32.29	32.31
606	NYSE	A	Mon, Apr 22, 2002	34.56	34.65	33.19	33.75
605	NYSE	A	Fri, Apr 19, 2002	35.00	35.27	34.82	35.00
604	NYSE	A	Thu, Apr 18, 2002	34.65	34.75	33.52	34.60
603	NYSE	A	Wed, Apr 17, 2002	34.25	35.02	33.95	34.97
602	NYSE	A	Tue, Apr 16, 2002	32.95	34.00	32.81	33.90
601	NYSE	A	Mon, Apr 15, 2002	32.35	32.80	31.95	32.44
600	NYSE	A	Fri, Apr 12, 2002	32.22	32.65	31.89	32.35
599	NYSE	A	Thu, Apr 11, 2002	32.70	32.90	32.00	32.15
598	NYSE	A	Wed, Apr 10, 2002	33.00	33.41	32.81	33.18
597	NYSE	A	Tue, Apr 9, 2002	34.08	34.43	32.57	32.80
596	NYSE	A	Mon, Apr 8, 2002	33.25	34.63	32.90	34.20
595	NYSE	A	Fri, Apr 5, 2002	34.25	34.74	33.70	33.89
594	NYSE	A	Thu, Apr 4, 2002	35.22	35.43	33.99	34.14
593	NYSE	A	Wed, Apr 3, 2002	36.50	36.95	34.61	35.05
592	NYSE	A	Tue, Apr 2, 2002	36.40	36.47	35.36	35.70
591	NYSE	A	Mon, Apr 1, 2002	34.93	36.80	34.70	36.53
590	NYSE	A	Thu, Mar 28, 2002	33.95	35.36	33.70	34.96
589	NYSE	A	Wed, Mar 27, 2002	33.90	34.08	33.04	33.25
588	NYSE	A	Tue, Mar 26, 2002	33.60	34.40	33.27	33.52
587	NYSE	A	Mon, Mar 25, 2002	34.44	34.84	33.30	33.39
586	NYSE	A	Fri, Mar 22, 2002	35.10	35.38	34.10	34.37
585	NYSE	A	Thu, Mar 21, 2002	34.40	35.42	34.32	35.32
584	NYSE	A	Wed, Mar 20, 2002	36.00	36.30	34.30	34.36
583	NYSE	A	Tue, Mar 19, 2002	37.06	37.39	36.22	36.60
582	NYSE	A	Mon, Mar 18, 2002	37.31	38.00	36.75	37.06
581	NYSE	A	Fri, Mar 15, 2002	35.91	37.50	35.75	37.31
580	NYSE	A	Thu, Mar 14, 2002	35.70	35.95	35.40	35.66
579	NYSE	A	Wed, Mar 13, 2002	35.80	35.85	35.36	35.69
578	NYSE	A	Tue, Mar 12, 2002	35.20	36.16	35.15	36.01
577	NYSE	A	Mon, Mar 11, 2002	36.09	36.99	36.08	36.21
576	NYSE	A	Fri, Mar 8, 2002	35.05	36.36	35.02	36.09
575	NYSE	A	Thu, Mar 7, 2002	35.00	35.20	34.51	34.80
574	NYSE	A	Wed, Mar 6, 2002	34.80	35.25	34.20	34.42
573	NYSE	A	Tue, Mar 5, 2002	34.75	35.89	34.30	34.90
572	NYSE	A	Mon, Mar 4, 2002	33.05	35.15	32.80	34.96
571	NYSE	A	Fri, Mar 1, 2002	31.45	33.30	31.40	32.99
570	NYSE	A	Thu, Feb 28, 2002	32.00	32.09	31.05	31.15
569	NYSE	A	Wed, Feb 27, 2002	29.98	31.94	29.85	30.64
568	NYSE	A	Tue, Feb 26, 2002	29.00	29.89	28.89	29.71
567	NYSE	A	Mon, Feb 25, 2002	28.50	29.60	28.45	29.00
566	NYSE	A	Fri, Feb 22, 2002	28.20	28.65	27.81	28.26
565	NYSE	A	Thu, Feb 21, 2002	29.05	29.60	28.10	28.16
564	NYSE	A	Wed, Feb 20, 2002	28.00	29.80	28.00	28.86
563	NYSE	A	Tue, Feb 19, 2002	26.80	26.88	26.00	26.05
562	NYSE	A	Fri, Feb 15, 2002	27.58	27.67	27.20	27.50
561	NYSE	A	Thu, Feb 14, 2002	26.90	27.30	26.46	27.30
560	NYSE	A	Wed, Feb 13, 2002	26.41	27.05	26.41	26.86
559	NYSE	A	Tue, Feb 12, 2002	26.49	26.93	25.95	26.16
558	NYSE	A	Mon, Feb 11, 2002	25.50	26.90	25.50	26.74
557	NYSE	A	Fri, Feb 8, 2002	26.40	26.66	24.83	25.98
556	NYSE	A	Thu, Feb 7, 2002	27.22	27.24	26.27	26.39
555	NYSE	A	Wed, Feb 6, 2002	27.40	27.55	26.43	26.98
554	NYSE	A	Tue, Feb 5, 2002	28.33	28.90	26.99	27.16
553	NYSE	A	Mon, Feb 4, 2002	29.10	29.70	28.32	28.58
552	NYSE	A	Fri, Feb 1, 2002	30.10	30.22	29.17	29.61
551	NYSE	A	Thu, Jan 31, 2002	29.30	30.38	29.16	30.35
550	NYSE	A	Wed, Jan 30, 2002	28.77	29.50	28.15	29.44
549	NYSE	A	Tue, Jan 29, 2002	29.40	30.10	29.00	29.25
548	NYSE	A	Mon, Jan 28, 2002	29.02	29.80	28.86	29.63
547	NYSE	A	Fri, Jan 25, 2002	28.80	29.30	28.35	29.06
546	NYSE	A	Thu, Jan 24, 2002	28.49	29.25	28.30	28.79
545	NYSE	A	Wed, Jan 23, 2002	26.92	28.74	26.92	28.00
544	NYSE	A	Tue, Jan 22, 2002	28.40	28.50	27.05	27.16
543	NYSE	A	Fri, Jan 18, 2002	28.82	28.97	28.24	28.48
542	NYSE	A	Thu, Jan 17, 2002	28.90	29.49	28.62	29.37
541	NYSE	A	Wed, Jan 16, 2002	29.80	29.80	28.65	28.86
540	NYSE	A	Tue, Jan 15, 2002	30.42	31.15	30.18	30.45
539	NYSE	A	Mon, Jan 14, 2002	30.50	30.62	30.07	30.42
538	NYSE	A	Fri, Jan 11, 2002	31.72	31.90	30.71	31.04
537	NYSE	A	Thu, Jan 10, 2002	31.97	31.97	31.30	31.72
536	NYSE	A	Wed, Jan 9, 2002	32.72	33.30	31.69	31.97
535	NYSE	A	Tue, Jan 8, 2002	32.65	32.89	32.25	32.75
534	NYSE	A	Mon, Jan 7, 2002	32.68	32.89	32.20	32.65
533	NYSE	A	Fri, Jan 4, 2002	31.90	32.94	31.65	32.78
532	NYSE	A	Thu, Jan 3, 2002	29.49	31.20	29.42	31.10
531	NYSE	A	Wed, Jan 2, 2002	28.51	29.34	28.46	29.25
530	NYSE	A	Mon, Dec 31, 2001	28.70	29.10	28.45	28.51
529	NYSE	A	Fri, Dec 28, 2001	29.00	29.19	28.55	28.95
528	NYSE	A	Thu, Dec 27, 2001	28.01	28.97	28.01	28.84
527	NYSE	A	Wed, Dec 26, 2001	28.70	28.88	28.10	28.10
526	NYSE	A	Mon, Dec 24, 2001	28.48	28.60	28.10	28.51
525	NYSE	A	Fri, Dec 21, 2001	27.58	28.30	27.58	27.95
524	NYSE	A	Thu, Dec 20, 2001	28.15	28.26	27.42	27.70
523	NYSE	A	Wed, Dec 19, 2001	28.05	29.09	28.00	28.55
522	NYSE	A	Tue, Dec 18, 2001	28.97	29.42	28.40	28.82
521	NYSE	A	Mon, Dec 17, 2001	28.48	29.47	28.30	28.91
520	NYSE	A	Fri, Dec 14, 2001	28.05	28.99	28.01	28.83
519	NYSE	A	Thu, Dec 13, 2001	29.70	29.77	28.51	28.52
518	NYSE	A	Wed, Dec 12, 2001	29.45	30.85	29.42	30.71
517	NYSE	A	Tue, Dec 11, 2001	29.95	30.21	29.26	29.29
516	NYSE	A	Mon, Dec 10, 2001	29.95	30.75	29.20	29.95
515	NYSE	A	Fri, Dec 7, 2001	29.70	30.87	29.41	30.15
514	NYSE	A	Thu, Dec 6, 2001	29.95	29.99	29.30	29.76
513	NYSE	A	Wed, Dec 5, 2001	28.25	29.93	28.08	29.93
512	NYSE	A	Tue, Dec 4, 2001	27.70	28.15	27.23	28.15
511	NYSE	A	Mon, Dec 3, 2001	27.20	27.70	26.90	27.51
510	NYSE	A	Fri, Nov 30, 2001	27.50	27.50	26.98	27.27
509	NYSE	A	Thu, Nov 29, 2001	26.75	27.35	26.06	27.17
508	NYSE	A	Wed, Nov 28, 2001	26.50	27.25	26.25	26.95
507	NYSE	A	Tue, Nov 27, 2001	26.20	27.59	26.10	27.00
506	NYSE	A	Mon, Nov 26, 2001	25.14	26.30	25.04	26.25
505	NYSE	A	Fri, Nov 23, 2001	24.38	25.10	24.27	25.10
504	NYSE	A	Wed, Nov 21, 2001	23.87	24.40	23.68	24.33
503	NYSE	A	Tue, Nov 20, 2001	24.25	24.26	23.60	23.78
502	NYSE	A	Mon, Nov 19, 2001	24.00	24.75	23.55	24.41
501	NYSE	A	Fri, Nov 16, 2001	23.90	24.25	22.60	24.13
500	NYSE	A	Thu, Nov 15, 2001	25.00	25.39	24.21	25.03
499	NYSE	A	Wed, Nov 14, 2001	25.11	25.70	25.01	25.31
498	NYSE	A	Tue, Nov 13, 2001	24.20	25.00	24.18	24.95
497	NYSE	A	Mon, Nov 12, 2001	24.36	24.80	23.61	24.64
496	NYSE	A	Fri, Nov 9, 2001	24.40	24.94	24.30	24.80
495	NYSE	A	Thu, Nov 8, 2001	24.60	25.74	24.55	24.75
494	NYSE	A	Wed, Nov 7, 2001	24.99	25.27	24.54	24.70
493	NYSE	A	Tue, Nov 6, 2001	24.73	25.49	24.15	25.49
492	NYSE	A	Mon, Nov 5, 2001	23.45	24.80	23.45	24.48
491	NYSE	A	Fri, Nov 2, 2001	23.15	23.45	22.81	23.30
490	NYSE	A	Thu, Nov 1, 2001	22.12	23.00	22.06	22.90
489	NYSE	A	Wed, Oct 31, 2001	22.40	23.20	22.15	22.27
488	NYSE	A	Tue, Oct 30, 2001	22.80	23.00	22.05	22.20
487	NYSE	A	Mon, Oct 29, 2001	23.86	23.87	22.56	22.93
486	NYSE	A	Fri, Oct 26, 2001	23.90	24.58	23.86	24.34
485	NYSE	A	Thu, Oct 25, 2001	23.50	24.13	22.30	24.13
484	NYSE	A	Wed, Oct 24, 2001	23.73	24.25	23.25	24.22
483	NYSE	A	Tue, Oct 23, 2001	23.61	24.65	23.60	23.85
482	NYSE	A	Mon, Oct 22, 2001	22.70	23.74	22.60	23.61
481	NYSE	A	Fri, Oct 19, 2001	22.61	23.50	22.46	23.36
480	NYSE	A	Thu, Oct 18, 2001	22.85	23.30	22.53	22.70
479	NYSE	A	Wed, Oct 17, 2001	24.50	24.79	23.10	23.62
478	NYSE	A	Tue, Oct 16, 2001	23.00	23.98	23.00	23.81
477	NYSE	A	Mon, Oct 15, 2001	23.42	23.60	22.38	23.23
476	NYSE	A	Fri, Oct 12, 2001	23.32	23.75	22.90	23.36
475	NYSE	A	Thu, Oct 11, 2001	22.13	24.36	22.13	24.12
474	NYSE	A	Wed, Oct 10, 2001	20.55	21.98	20.50	21.94
473	NYSE	A	Tue, Oct 9, 2001	21.42	21.47	20.45	20.78
472	NYSE	A	Mon, Oct 8, 2001	20.90	21.99	20.60	21.42
471	NYSE	A	Fri, Oct 5, 2001	21.50	21.55	20.40	21.10
470	NYSE	A	Thu, Oct 4, 2001	21.20	22.25	21.06	21.70
469	NYSE	A	Wed, Oct 3, 2001	19.85	21.48	19.55	21.25
468	NYSE	A	Tue, Oct 2, 2001	19.00	20.10	19.00	20.07
467	NYSE	A	Mon, Oct 1, 2001	19.15	19.47	18.72	18.86
466	NYSE	A	Fri, Sep 28, 2001	19.40	19.92	19.00	19.55
465	NYSE	A	Thu, Sep 27, 2001	19.06	19.24	18.42	19.24
464	NYSE	A	Wed, Sep 26, 2001	19.95	20.20	18.50	19.30
463	NYSE	A	Tue, Sep 25, 2001	21.20	21.20	18.50	19.78
462	NYSE	A	Mon, Sep 24, 2001	20.50	21.69	20.20	21.00
461	NYSE	A	Fri, Sep 21, 2001	18.00	20.45	18.00	20.15
460	NYSE	A	Thu, Sep 20, 2001	22.00	22.01	20.54	20.82
459	NYSE	A	Wed, Sep 19, 2001	21.53	23.00	20.11	22.75
458	NYSE	A	Tue, Sep 18, 2001	21.50	22.40	21.00	21.73
457	NYSE	A	Mon, Sep 17, 2001	21.15	22.48	21.00	21.75
456	NYSE	A	Mon, Sep 10, 2001	22.50	23.18	22.36	23.05
455	NYSE	A	Fri, Sep 7, 2001	23.20	24.25	23.11	23.35
454	NYSE	A	Thu, Sep 6, 2001	24.35	24.55	23.20	24.00
453	NYSE	A	Wed, Sep 5, 2001	25.35	25.78	24.26	24.60
452	NYSE	A	Tue, Sep 4, 2001	26.35	26.95	25.60	25.83
451	NYSE	A	Fri, Aug 31, 2001	25.90	26.75	25.85	26.50
450	NYSE	A	Thu, Aug 30, 2001	26.90	27.55	25.91	26.05
449	NYSE	A	Wed, Aug 29, 2001	27.40	27.60	27.11	27.15
448	NYSE	A	Tue, Aug 28, 2001	27.20	27.80	26.76	27.50
447	NYSE	A	Mon, Aug 27, 2001	28.03	28.04	27.05	27.16
446	NYSE	A	Fri, Aug 24, 2001	26.50	28.05	26.30	27.79
445	NYSE	A	Thu, Aug 23, 2001	26.38	26.79	25.89	26.17
444	NYSE	A	Wed, Aug 22, 2001	26.85	26.99	26.00	26.38
443	NYSE	A	Tue, Aug 21, 2001	25.20	27.00	24.30	26.45
442	NYSE	A	Mon, Aug 20, 2001	26.10	26.36	25.29	26.09
441	NYSE	A	Fri, Aug 17, 2001	27.30	27.30	26.18	26.45
440	NYSE	A	Thu, Aug 16, 2001	27.25	27.75	26.60	27.50
439	NYSE	A	Wed, Aug 15, 2001	28.90	29.18	27.46	27.85
438	NYSE	A	Tue, Aug 14, 2001	29.00	29.70	29.00	29.54
437	NYSE	A	Mon, Aug 13, 2001	29.00	29.35	28.20	28.92
436	NYSE	A	Fri, Aug 10, 2001	28.65	28.80	27.51	28.59
435	NYSE	A	Thu, Aug 9, 2001	28.95	28.95	28.02	28.64
434	NYSE	A	Wed, Aug 8, 2001	29.70	30.60	28.92	28.95
433	NYSE	A	Tue, Aug 7, 2001	30.82	31.80	30.50	31.03
432	NYSE	A	Mon, Aug 6, 2001	31.31	31.48	30.51	30.82
431	NYSE	A	Fri, Aug 3, 2001	31.20	32.35	31.12	31.30
430	NYSE	A	Thu, Aug 2, 2001	31.50	32.70	31.15	31.75
429	NYSE	A	Wed, Aug 1, 2001	29.50	31.89	29.22	31.75
428	NYSE	A	Tue, Jul 31, 2001	29.05	30.30	28.43	28.61
427	NYSE	A	Mon, Jul 30, 2001	29.05	29.95	29.05	29.42
426	NYSE	A	Fri, Jul 27, 2001	29.15	30.19	28.81	30.10
425	NYSE	A	Thu, Jul 26, 2001	28.00	29.55	27.65	29.21
424	NYSE	A	Wed, Jul 25, 2001	27.40	27.84	26.92	27.84
423	NYSE	A	Tue, Jul 24, 2001	27.60	27.95	27.00	27.45
422	NYSE	A	Mon, Jul 23, 2001	28.99	29.35	27.55	27.71
421	NYSE	A	Fri, Jul 20, 2001	28.71	29.38	27.90	28.90
420	NYSE	A	Thu, Jul 19, 2001	28.64	30.50	28.64	28.96
419	NYSE	A	Wed, Jul 18, 2001	28.10	29.24	28.10	28.49
418	NYSE	A	Tue, Jul 17, 2001	28.25	29.94	28.01	29.50
417	NYSE	A	Mon, Jul 16, 2001	30.15	30.64	28.50	28.90
416	NYSE	A	Fri, Jul 13, 2001	30.75	32.09	29.82	30.30
415	NYSE	A	Thu, Jul 12, 2001	28.50	31.50	28.30	30.74
414	NYSE	A	Wed, Jul 11, 2001	28.35	28.75	26.20	26.87
413	NYSE	A	Tue, Jul 10, 2001	29.91	30.40	28.08	28.30
412	NYSE	A	Mon, Jul 9, 2001	30.15	30.65	29.61	29.91
411	NYSE	A	Fri, Jul 6, 2001	31.90	31.90	29.14	30.15
410	NYSE	A	Thu, Jul 5, 2001	32.51	32.94	31.55	32.17
409	NYSE	A	Tue, Jul 3, 2001	33.20	33.20	32.32	32.52
408	NYSE	A	Mon, Jul 2, 2001	32.50	33.50	32.02	33.09
407	NYSE	A	Fri, Jun 29, 2001	31.50	34.10	30.80	32.50
406	NYSE	A	Thu, Jun 28, 2001	30.00	31.90	30.00	31.69
405	NYSE	A	Wed, Jun 27, 2001	28.45	30.50	28.45	29.85
404	NYSE	A	Tue, Jun 26, 2001	29.30	29.95	28.48	29.20
403	NYSE	A	Mon, Jun 25, 2001	29.45	29.95	29.20	29.65
402	NYSE	A	Fri, Jun 22, 2001	29.00	30.36	28.76	29.40
401	NYSE	A	Thu, Jun 21, 2001	28.75	29.65	28.32	29.58
400	NYSE	A	Wed, Jun 20, 2001	29.32	29.40	27.25	28.42
399	NYSE	A	Tue, Jun 19, 2001	30.50	30.68	29.00	29.32
398	NYSE	A	Mon, Jun 18, 2001	30.30	31.07	29.28	30.00
397	NYSE	A	Fri, Jun 15, 2001	30.02	30.96	29.00	30.46
396	NYSE	A	Thu, Jun 14, 2001	32.15	32.16	30.35	31.10
395	NYSE	A	Wed, Jun 13, 2001	33.50	33.93	32.64	32.64
394	NYSE	A	Tue, Jun 12, 2001	33.02	33.65	32.10	33.30
393	NYSE	A	Mon, Jun 11, 2001	34.40	35.00	33.16	33.77
392	NYSE	A	Fri, Jun 8, 2001	35.24	35.70	34.85	35.01
391	NYSE	A	Thu, Jun 7, 2001	33.50	36.45	33.50	35.84
390	NYSE	A	Wed, Jun 6, 2001	34.10	34.90	33.52	34.27
389	NYSE	A	Tue, Jun 5, 2001	33.50	34.35	33.50	34.10
388	NYSE	A	Mon, Jun 4, 2001	34.00	34.19	33.30	33.50
387	NYSE	A	Fri, Jun 1, 2001	34.50	34.75	32.16	33.97
386	NYSE	A	Thu, May 31, 2001	33.00	34.00	32.25	33.54
385	NYSE	A	Wed, May 30, 2001	34.10	34.80	32.72	32.87
384	NYSE	A	Tue, May 29, 2001	37.65	37.65	35.54	35.95
383	NYSE	A	Fri, May 25, 2001	36.80	38.50	36.80	37.69
382	NYSE	A	Thu, May 24, 2001	37.93	38.10	36.30	36.30
381	NYSE	A	Wed, May 23, 2001	38.35	38.44	37.50	37.93
380	NYSE	A	Tue, May 22, 2001	38.75	39.80	37.83	39.25
379	NYSE	A	Mon, May 21, 2001	36.00	38.30	35.70	38.00
378	NYSE	A	Fri, May 18, 2001	38.00	38.95	35.70	36.00
377	NYSE	A	Thu, May 17, 2001	38.00	39.50	37.52	38.72
376	NYSE	A	Wed, May 16, 2001	36.46	38.50	35.50	38.50
375	NYSE	A	Tue, May 15, 2001	37.85	38.88	37.00	37.45
374	NYSE	A	Mon, May 14, 2001	39.82	39.83	38.02	38.75
373	NYSE	A	Fri, May 11, 2001	39.30	40.38	39.30	39.69
372	NYSE	A	Thu, May 10, 2001	40.00	41.18	39.06	39.21
371	NYSE	A	Wed, May 9, 2001	37.90	39.94	37.50	39.00
370	NYSE	A	Tue, May 8, 2001	38.90	39.60	37.83	38.42
369	NYSE	A	Mon, May 7, 2001	37.60	39.09	37.40	38.74
368	NYSE	A	Fri, May 4, 2001	38.20	39.10	37.10	38.37
367	NYSE	A	Thu, May 3, 2001	39.25	39.25	37.88	38.45
366	NYSE	A	Wed, May 2, 2001	39.90	40.45	39.21	39.72
365	NYSE	A	Tue, May 1, 2001	37.90	39.45	37.54	39.20
364	NYSE	A	Mon, Apr 30, 2001	39.40	40.25	38.84	39.01
363	NYSE	A	Fri, Apr 27, 2001	39.40	40.20	38.25	38.79
362	NYSE	A	Thu, Apr 26, 2001	38.25	40.97	38.00	38.01
361	NYSE	A	Wed, Apr 25, 2001	37.00	39.00	36.53	38.83
360	NYSE	A	Tue, Apr 24, 2001	38.90	39.25	36.50	37.22
359	NYSE	A	Mon, Apr 23, 2001	39.50	40.00	38.22	40.00
358	NYSE	A	Fri, Apr 20, 2001	38.98	41.00	38.51	40.40
357	NYSE	A	Thu, Apr 19, 2001	37.39	40.50	37.39	38.99
356	NYSE	A	Wed, Apr 18, 2001	34.50	38.88	34.20	37.99
355	NYSE	A	Tue, Apr 17, 2001	32.25	33.97	31.77	33.33
354	NYSE	A	Mon, Apr 16, 2001	33.20	33.55	32.32	33.32
353	NYSE	A	Thu, Apr 12, 2001	31.00	34.50	30.01	33.96
352	NYSE	A	Wed, Apr 11, 2001	31.25	32.60	31.00	31.68
351	NYSE	A	Tue, Apr 10, 2001	28.20	30.48	27.86	29.85
350	NYSE	A	Mon, Apr 9, 2001	27.52	28.26	27.03	27.60
349	NYSE	A	Fri, Apr 6, 2001	26.00	27.90	25.00	27.80
348	NYSE	A	Thu, Apr 5, 2001	28.75	31.20	28.71	30.62
347	NYSE	A	Wed, Apr 4, 2001	28.71	29.40	27.76	28.09
346	NYSE	A	Tue, Apr 3, 2001	30.10	30.50	28.00	29.50
345	NYSE	A	Mon, Apr 2, 2001	32.25	32.57	30.30	30.85
344	NYSE	A	Fri, Mar 30, 2001	30.60	31.83	30.20	30.73
343	NYSE	A	Thu, Mar 29, 2001	32.00	33.18	30.00	30.00
342	NYSE	A	Wed, Mar 28, 2001	35.10	35.22	32.50	32.70
341	NYSE	A	Tue, Mar 27, 2001	37.00	37.03	35.74	36.93
340	NYSE	A	Mon, Mar 26, 2001	37.12	37.64	36.14	37.07
339	NYSE	A	Fri, Mar 23, 2001	34.80	39.50	34.80	37.83
338	NYSE	A	Thu, Mar 22, 2001	31.90	34.98	31.84	34.80
337	NYSE	A	Wed, Mar 21, 2001	33.02	33.74	29.60	31.60
336	NYSE	A	Tue, Mar 20, 2001	36.25	36.25	34.30	34.30
335	NYSE	A	Mon, Mar 19, 2001	34.60	37.55	33.61	36.99
334	NYSE	A	Fri, Mar 16, 2001	34.40	35.75	33.96	34.75
333	NYSE	A	Thu, Mar 15, 2001	35.50	36.57	34.53	34.85
332	NYSE	A	Wed, Mar 14, 2001	35.20	36.69	34.94	35.30
331	NYSE	A	Tue, Mar 13, 2001	35.60	36.88	35.15	36.58
330	NYSE	A	Mon, Mar 12, 2001	36.00	36.60	35.00	35.01
329	NYSE	A	Fri, Mar 9, 2001	39.10	39.47	36.65	37.05
328	NYSE	A	Thu, Mar 8, 2001	40.97	41.22	39.60	40.00
327	NYSE	A	Wed, Mar 7, 2001	42.30	42.38	40.60	40.96
326	NYSE	A	Tue, Mar 6, 2001	39.10	41.32	39.10	40.60
325	NYSE	A	Mon, Mar 5, 2001	38.04	39.23	37.10	38.05
324	NYSE	A	Fri, Mar 2, 2001	36.45	40.24	36.44	38.03
323	NYSE	A	Thu, Mar 1, 2001	35.90	39.00	34.40	38.31
322	NYSE	A	Wed, Feb 28, 2001	38.40	38.80	35.80	36.00
321	NYSE	A	Tue, Feb 27, 2001	37.75	39.66	36.89	38.15
320	NYSE	A	Mon, Feb 26, 2001	37.69	38.75	37.30	38.30
319	NYSE	A	Fri, Feb 23, 2001	39.08	39.37	35.55	38.30
318	NYSE	A	Thu, Feb 22, 2001	39.95	40.60	38.50	39.07
317	NYSE	A	Wed, Feb 21, 2001	42.00	42.25	39.20	40.20
316	NYSE	A	Tue, Feb 20, 2001	49.20	49.45	43.00	44.00
315	NYSE	A	Fri, Feb 16, 2001	50.00	50.50	48.65	50.00
314	NYSE	A	Thu, Feb 15, 2001	49.70	55.00	49.59	53.85
313	NYSE	A	Wed, Feb 14, 2001	48.25	49.00	47.77	48.00
312	NYSE	A	Tue, Feb 13, 2001	51.00	51.60	47.36	47.37
311	NYSE	A	Mon, Feb 12, 2001	52.30	52.99	50.35	51.12
310	NYSE	A	Fri, Feb 9, 2001	54.22	54.72	52.02	52.50
309	NYSE	A	Thu, Feb 8, 2001	50.25	54.74	50.25	54.21
308	NYSE	A	Wed, Feb 7, 2001	50.40	51.10	49.15	50.14
307	NYSE	A	Tue, Feb 6, 2001	49.40	52.50	49.40	50.97
306	NYSE	A	Mon, Feb 5, 2001	53.60	53.94	48.00	49.20
305	NYSE	A	Fri, Feb 2, 2001	53.87	54.74	52.00	52.20
304	NYSE	A	Thu, Feb 1, 2001	53.40	54.05	52.25	53.80
303	NYSE	A	Wed, Jan 31, 2001	55.00	55.75	53.30	54.55
302	NYSE	A	Tue, Jan 30, 2001	55.35	55.35	54.50	54.75
301	NYSE	A	Mon, Jan 29, 2001	55.50	56.50	54.00	54.42
300	NYSE	A	Fri, Jan 26, 2001	54.31	55.69	52.69	54.63
299	NYSE	A	Thu, Jan 25, 2001	56.69	57.38	54.00	55.25
298	NYSE	A	Wed, Jan 24, 2001	63.00	63.38	58.00	58.00
297	NYSE	A	Tue, Jan 23, 2001	62.69	64.00	61.50	62.75
296	NYSE	A	Mon, Jan 22, 2001	65.63	65.63	61.38	62.75
295	NYSE	A	Fri, Jan 19, 2001	67.50	67.50	64.56	65.56
294	NYSE	A	Thu, Jan 18, 2001	61.94	68.00	60.38	67.56
293	NYSE	A	Wed, Jan 17, 2001	58.94	63.19	58.94	61.94
292	NYSE	A	Tue, Jan 16, 2001	56.25	58.25	55.31	58.19
291	NYSE	A	Fri, Jan 12, 2001	57.56	58.00	55.69	56.13
290	NYSE	A	Thu, Jan 11, 2001	55.88	57.69	53.69	57.56
289	NYSE	A	Wed, Jan 10, 2001	52.50	55.56	52.38	55.31
288	NYSE	A	Tue, Jan 9, 2001	53.50	54.94	51.81	53.00
287	NYSE	A	Mon, Jan 8, 2001	54.25	55.75	52.31	53.25
286	NYSE	A	Fri, Jan 5, 2001	57.25	58.25	53.50	55.06
285	NYSE	A	Thu, Jan 4, 2001	56.88	59.69	55.31	58.25
284	NYSE	A	Wed, Jan 3, 2001	49.13	56.50	47.56	56.13
283	NYSE	A	Tue, Jan 2, 2001	53.88	53.88	49.06	50.88
282	NYSE	A	Fri, Dec 29, 2000	55.38	56.44	53.63	54.75
281	NYSE	A	Thu, Dec 28, 2000	55.63	56.38	54.38	55.31
280	NYSE	A	Wed, Dec 27, 2000	53.56	56.00	53.56	55.94
279	NYSE	A	Tue, Dec 26, 2000	54.75	55.19	53.00	53.50
278	NYSE	A	Fri, Dec 22, 2000	51.13	55.75	51.06	54.69
277	NYSE	A	Thu, Dec 21, 2000	52.50	53.84	49.88	51.38
276	NYSE	A	Wed, Dec 20, 2000	54.63	54.69	50.56	52.50
275	NYSE	A	Tue, Dec 19, 2000	57.00	59.88	56.81	57.06
274	NYSE	A	Mon, Dec 18, 2000	56.88	58.25	56.31	57.00
273	NYSE	A	Fri, Dec 15, 2000	59.25	59.69	54.50	56.88
272	NYSE	A	Thu, Dec 14, 2000	58.25	59.63	58.06	59.25
271	NYSE	A	Wed, Dec 13, 2000	59.13	59.38	57.81	58.19
270	NYSE	A	Tue, Dec 12, 2000	58.38	58.69	57.00	57.25
269	NYSE	A	Mon, Dec 11, 2000	58.63	59.31	57.00	57.75
268	NYSE	A	Fri, Dec 8, 2000	56.38	59.88	56.13	59.44
267	NYSE	A	Thu, Dec 7, 2000	52.50	54.88	51.38	54.00
266	NYSE	A	Wed, Dec 6, 2000	55.25	56.94	52.00	52.00
265	NYSE	A	Tue, Dec 5, 2000	52.75	55.69	52.56	55.06
264	NYSE	A	Mon, Dec 4, 2000	52.06	53.06	50.50	51.00
263	NYSE	A	Fri, Dec 1, 2000	52.94	54.69	52.75	53.00
262	NYSE	A	Thu, Nov 30, 2000	53.00	53.19	50.63	52.19
261	NYSE	A	Wed, Nov 29, 2000	51.63	54.00	51.06	53.88
260	NYSE	A	Tue, Nov 28, 2000	50.50	52.75	50.44	50.69
259	NYSE	A	Mon, Nov 27, 2000	50.94	51.94	50.00	50.50
258	NYSE	A	Fri, Nov 24, 2000	48.88	51.50	48.69	50.94
257	NYSE	A	Wed, Nov 22, 2000	48.63	49.00	45.50	48.00
256	NYSE	A	Tue, Nov 21, 2000	48.63	50.50	46.31	48.63
255	NYSE	A	Mon, Nov 20, 2000	46.88	46.94	43.81	44.63
254	NYSE	A	Fri, Nov 17, 2000	44.00	47.50	43.81	47.38
253	NYSE	A	Thu, Nov 16, 2000	42.94	43.69	41.25	41.63
252	NYSE	A	Wed, Nov 15, 2000	42.75	44.13	42.25	43.38
251	NYSE	A	Tue, Nov 14, 2000	40.38	43.06	40.25	42.63
250	NYSE	A	Mon, Nov 13, 2000	39.19	40.75	38.06	39.31
249	NYSE	A	Fri, Nov 10, 2000	42.00	42.75	39.31	39.44
248	NYSE	A	Thu, Nov 9, 2000	44.63	44.63	41.56	43.56
247	NYSE	A	Wed, Nov 8, 2000	45.94	47.25	43.94	44.38
246	NYSE	A	Tue, Nov 7, 2000	45.63	46.31	45.56	45.94
245	NYSE	A	Mon, Nov 6, 2000	46.94	46.94	45.88	46.38
244	NYSE	A	Fri, Nov 3, 2000	47.63	47.69	45.81	46.81
243	NYSE	A	Thu, Nov 2, 2000	47.13	48.69	46.88	48.13
242	NYSE	A	Wed, Nov 1, 2000	46.00	47.31	45.56	46.81
241	NYSE	A	Tue, Oct 31, 2000	45.63	47.63	45.63	46.31
240	NYSE	A	Mon, Oct 30, 2000	44.81	46.00	43.75	45.50
239	NYSE	A	Fri, Oct 27, 2000	45.88	47.25	44.94	45.75
238	NYSE	A	Thu, Oct 26, 2000	42.63	44.56	42.00	44.00
237	NYSE	A	Wed, Oct 25, 2000	44.88	45.31	42.25	42.63
236	NYSE	A	Tue, Oct 24, 2000	51.06	51.25	47.50	48.06
235	NYSE	A	Mon, Oct 23, 2000	46.56	51.88	45.50	51.06
234	NYSE	A	Fri, Oct 20, 2000	43.75	47.69	43.69	46.56
233	NYSE	A	Thu, Oct 19, 2000	42.50	44.94	42.31	43.75
232	NYSE	A	Wed, Oct 18, 2000	40.56	42.44	39.25	40.88
231	NYSE	A	Tue, Oct 17, 2000	46.56	46.63	42.63	43.31
230	NYSE	A	Mon, Oct 16, 2000	44.88	48.69	44.56	46.44
229	NYSE	A	Fri, Oct 13, 2000	43.50	45.06	42.81	44.38
228	NYSE	A	Thu, Oct 12, 2000	46.81	47.13	43.31	44.75
227	NYSE	A	Wed, Oct 11, 2000	48.00	48.31	44.81	45.81
226	NYSE	A	Tue, Oct 10, 2000	51.63	52.94	48.38	49.56
225	NYSE	A	Mon, Oct 9, 2000	52.13	52.13	50.13	50.69
224	NYSE	A	Fri, Oct 6, 2000	55.81	55.94	51.19	52.19
223	NYSE	A	Thu, Oct 5, 2000	57.94	57.94	54.63	55.13
222	NYSE	A	Wed, Oct 4, 2000	52.88	58.63	52.50	57.88
221	NYSE	A	Tue, Oct 3, 2000	51.00	55.50	50.31	53.13
220	NYSE	A	Mon, Oct 2, 2000	49.13	51.38	49.13	50.56
219	NYSE	A	Fri, Sep 29, 2000	48.31	49.75	47.81	48.94
218	NYSE	A	Thu, Sep 28, 2000	46.06	48.44	46.06	47.95
217	NYSE	A	Wed, Sep 27, 2000	46.19	46.75	44.38	46.00
216	NYSE	A	Tue, Sep 26, 2000	48.50	49.31	45.13	45.19
215	NYSE	A	Mon, Sep 25, 2000	50.25	51.94	48.19	48.31
214	NYSE	A	Fri, Sep 22, 2000	48.06	50.00	47.88	50.00
213	NYSE	A	Thu, Sep 21, 2000	52.63	52.63	47.00	48.00
212	NYSE	A	Wed, Sep 20, 2000	53.56	53.88	51.75	52.50
211	NYSE	A	Tue, Sep 19, 2000	53.56	54.00	52.00	53.88
210	NYSE	A	Mon, Sep 18, 2000	57.13	57.69	52.50	54.00
209	NYSE	A	Fri, Sep 15, 2000	55.69	58.81	55.63	57.00
208	NYSE	A	Thu, Sep 14, 2000	55.63	57.25	55.56	55.75
207	NYSE	A	Wed, Sep 13, 2000	56.75	56.75	53.56	55.00
206	NYSE	A	Tue, Sep 12, 2000	55.81	57.88	55.00	55.00
205	NYSE	A	Mon, Sep 11, 2000	59.00	59.00	56.00	56.75
204	NYSE	A	Fri, Sep 8, 2000	60.56	61.06	59.13	59.25
203	NYSE	A	Thu, Sep 7, 2000	60.00	62.13	59.25	61.88
202	NYSE	A	Wed, Sep 6, 2000	61.69	62.38	59.81	60.00
201	NYSE	A	Tue, Sep 5, 2000	61.69	62.50	61.25	61.81
200	NYSE	A	Fri, Sep 1, 2000	60.69	62.69	60.13	61.88
199	NYSE	A	Thu, Aug 31, 2000	61.63	62.13	59.75	61.00
198	NYSE	A	Wed, Aug 30, 2000	63.31	63.94	60.88	61.38
197	NYSE	A	Tue, Aug 29, 2000	58.63	64.00	58.50	63.00
196	NYSE	A	Mon, Aug 28, 2000	58.31	58.88	57.25	58.63
195	NYSE	A	Fri, Aug 25, 2000	59.69	60.06	58.06	58.50
194	NYSE	A	Thu, Aug 24, 2000	60.38	60.69	59.13	59.75
193	NYSE	A	Wed, Aug 23, 2000	59.88	60.56	59.31	60.50
192	NYSE	A	Tue, Aug 22, 2000	60.38	60.50	59.06	60.50
191	NYSE	A	Mon, Aug 21, 2000	58.25	60.50	57.31	60.50
190	NYSE	A	Fri, Aug 18, 2000	57.75	58.13	55.06	56.38
189	NYSE	A	Thu, Aug 17, 2000	43.13	47.25	43.13	46.50
188	NYSE	A	Wed, Aug 16, 2000	42.75	43.50	41.63	43.50
187	NYSE	A	Tue, Aug 15, 2000	43.75	44.25	42.50	42.50
186	NYSE	A	Mon, Aug 14, 2000	42.00	43.56	41.50	43.50
185	NYSE	A	Fri, Aug 11, 2000	39.75	40.81	38.94	40.63
184	NYSE	A	Thu, Aug 10, 2000	39.06	39.81	38.69	39.00
183	NYSE	A	Wed, Aug 9, 2000	38.75	39.88	38.50	39.31
182	NYSE	A	Tue, Aug 8, 2000	39.69	39.69	38.19	38.81
181	NYSE	A	Mon, Aug 7, 2000	40.63	41.25	38.94	39.75
180	NYSE	A	Fri, Aug 4, 2000	40.50	41.44	39.63	40.06
179	NYSE	A	Thu, Aug 3, 2000	39.13	41.00	38.56	41.00
178	NYSE	A	Wed, Aug 2, 2000	40.13	41.19	39.50	40.13
177	NYSE	A	Tue, Aug 1, 2000	40.69	41.19	39.50	40.50
176	NYSE	A	Mon, Jul 31, 2000	41.06	42.19	40.13	40.75
175	NYSE	A	Fri, Jul 28, 2000	41.75	41.88	39.50	41.25
174	NYSE	A	Thu, Jul 27, 2000	44.25	44.94	40.38	40.75
173	NYSE	A	Wed, Jul 26, 2000	45.94	46.63	42.81	43.00
172	NYSE	A	Tue, Jul 25, 2000	49.06	49.50	44.75	44.75
171	NYSE	A	Mon, Jul 24, 2000	50.00	50.19	47.75	49.50
170	NYSE	A	Fri, Jul 21, 2000	51.50	51.50	46.25	48.06
169	NYSE	A	Thu, Jul 20, 2000	73.88	76.31	54.00	54.00
168	NYSE	A	Wed, Jul 19, 2000	76.00	76.06	72.75	74.06
167	NYSE	A	Tue, Jul 18, 2000	78.00	78.00	74.00	76.63
166	NYSE	A	Mon, Jul 17, 2000	76.88	80.94	76.25	78.25
165	NYSE	A	Fri, Jul 14, 2000	71.50	78.25	71.50	77.06
164	NYSE	A	Thu, Jul 13, 2000	69.00	72.50	68.75	71.00
163	NYSE	A	Wed, Jul 12, 2000	69.44	70.63	68.06	69.00
162	NYSE	A	Tue, Jul 11, 2000	68.00	68.56	66.13	67.31
161	NYSE	A	Mon, Jul 10, 2000	67.75	70.25	67.63	68.50
160	NYSE	A	Fri, Jul 7, 2000	70.00	70.44	66.75	67.50
159	NYSE	A	Thu, Jul 6, 2000	70.00	70.44	68.31	69.13
158	NYSE	A	Wed, Jul 5, 2000	72.13	72.69	69.63	70.25
157	NYSE	A	Mon, Jul 3, 2000	74.00	74.19	71.75	73.69
156	NYSE	A	Fri, Jun 30, 2000	76.69	79.50	73.66	73.75
155	NYSE	A	Thu, Jun 29, 2000	79.88	79.94	75.00	75.88
154	NYSE	A	Wed, Jun 28, 2000	78.75	80.19	77.75	79.50
153	NYSE	A	Tue, Jun 27, 2000	74.88	76.81	74.13	75.44
152	NYSE	A	Mon, Jun 26, 2000	75.00	76.31	74.06	75.13
151	NYSE	A	Fri, Jun 23, 2000	73.94	77.50	73.88	75.13
150	NYSE	A	Thu, Jun 22, 2000	79.75	79.81	74.38	75.75
149	NYSE	A	Wed, Jun 21, 2000	73.38	79.94	73.31	78.50
148	NYSE	A	Tue, Jun 20, 2000	68.94	75.88	68.38	73.63
147	NYSE	A	Mon, Jun 19, 2000	62.13	69.00	62.13	68.00
146	NYSE	A	Fri, Jun 16, 2000	66.19	66.56	62.00	62.63
145	NYSE	A	Thu, Jun 15, 2000	67.94	67.94	64.81	65.94
144	NYSE	A	Wed, Jun 14, 2000	70.75	71.50	67.00	67.75
143	NYSE	A	Tue, Jun 13, 2000	64.50	71.75	64.50	69.06
142	NYSE	A	Mon, Jun 12, 2000	72.63	72.63	65.25	66.00
141	NYSE	A	Fri, Jun 9, 2000	69.75	72.81	69.75	70.88
140	NYSE	A	Thu, Jun 8, 2000	67.00	69.81	66.81	69.13
139	NYSE	A	Wed, Jun 7, 2000	70.00	72.25	65.50	67.00
138	NYSE	A	Tue, Jun 6, 2000	75.19	75.50	69.06	71.00
137	NYSE	A	Mon, Jun 5, 2000	81.00	83.75	76.50	79.00
136	NYSE	A	Fri, Jun 2, 2000	73.50	82.00	73.50	81.75
135	NYSE	A	Thu, Jun 1, 2000	74.44	76.31	72.75	73.00
134	NYSE	A	Wed, May 31, 2000	74.00	78.19	72.75	73.63
133	NYSE	A	Tue, May 30, 2000	66.19	76.44	66.06	75.38
132	NYSE	A	Fri, May 26, 2000	67.00	68.50	64.31	65.00
131	NYSE	A	Thu, May 25, 2000	59.25	68.75	58.25	68.75
130	NYSE	A	Wed, May 24, 2000	57.75	59.94	54.00	59.00
129	NYSE	A	Tue, May 23, 2000	61.94	63.25	56.56	58.00
128	NYSE	A	Mon, May 22, 2000	67.00	68.00	59.94	62.38
127	NYSE	A	Fri, May 19, 2000	72.69	74.69	66.13	66.63
126	NYSE	A	Thu, May 18, 2000	78.00	78.94	71.00	71.00
125	NYSE	A	Wed, May 17, 2000	83.25	83.75	76.81	78.00
124	NYSE	A	Tue, May 16, 2000	90.13	96.94	88.00	88.50
123	NYSE	A	Mon, May 15, 2000	90.00	91.00	85.13	88.19
122	NYSE	A	Fri, May 12, 2000	84.00	98.00	82.25	90.56
121	NYSE	A	Thu, May 11, 2000	77.50	79.38	76.00	76.56
120	NYSE	A	Wed, May 10, 2000	79.00	79.69	75.75	77.00
119	NYSE	A	Tue, May 9, 2000	85.50	86.50	78.56	80.19
118	NYSE	A	Mon, May 8, 2000	91.88	91.88	84.56	84.75
117	NYSE	A	Fri, May 5, 2000	90.19	93.44	89.63	91.44
116	NYSE	A	Thu, May 4, 2000	91.50	91.50	88.25	90.25
115	NYSE	A	Wed, May 3, 2000	97.50	98.00	89.63	91.50
114	NYSE	A	Tue, May 2, 2000	98.25	104.13	97.44	100.77
113	NYSE	A	Mon, May 1, 2000	88.63	96.25	88.63	95.38
112	NYSE	A	Fri, Apr 28, 2000	90.00	90.06	86.94	88.63
111	NYSE	A	Thu, Apr 27, 2000	89.13	93.25	89.00	90.75
110	NYSE	A	Wed, Apr 26, 2000	95.13	95.19	91.63	91.88
109	NYSE	A	Tue, Apr 25, 2000	94.63	95.56	90.00	90.00
108	NYSE	A	Mon, Apr 24, 2000	87.13	92.38	85.06	91.63
107	NYSE	A	Thu, Apr 20, 2000	87.88	91.75	87.38	89.94
106	NYSE	A	Wed, Apr 19, 2000	87.00	89.94	84.00	87.25
105	NYSE	A	Tue, Apr 18, 2000	78.00	88.00	75.13	87.00
104	NYSE	A	Mon, Apr 17, 2000	80.06	82.63	73.06	79.50
103	NYSE	A	Fri, Apr 14, 2000	87.75	89.44	81.00	82.69
102	NYSE	A	Thu, Apr 13, 2000	88.00	97.00	87.00	90.00
101	NYSE	A	Wed, Apr 12, 2000	98.00	99.25	83.00	86.00
100	NYSE	A	Tue, Apr 11, 2000	101.00	104.88	99.56	100.94
99	NYSE	A	Mon, Apr 10, 2000	122.00	122.00	105.38	107.13
98	NYSE	A	Fri, Apr 7, 2000	107.50	125.00	107.06	122.00
97	NYSE	A	Thu, Apr 6, 2000	98.38	105.00	97.06	105.00
96	NYSE	A	Wed, Apr 5, 2000	92.75	99.88	90.13	96.94
95	NYSE	A	Tue, Apr 4, 2000	98.00	102.38	82.00	93.50
94	NYSE	A	Mon, Apr 3, 2000	103.00	103.25	91.75	98.00
93	NYSE	A	Fri, Mar 31, 2000	106.00	106.00	90.00	104.00
92	NYSE	A	Thu, Mar 30, 2000	108.19	112.50	99.13	105.00
91	NYSE	A	Wed, Mar 29, 2000	119.00	121.00	110.00	112.00
90	NYSE	A	Tue, Mar 28, 2000	114.00	121.94	113.50	119.13
89	NYSE	A	Mon, Mar 27, 2000	118.19	119.50	113.19	114.25
88	NYSE	A	Fri, Mar 24, 2000	118.75	121.00	116.25	120.00
87	NYSE	A	Thu, Mar 23, 2000	119.25	123.75	117.00	119.69
86	NYSE	A	Wed, Mar 22, 2000	113.56	120.94	109.06	119.44
85	NYSE	A	Tue, Mar 21, 2000	110.75	115.00	105.75	115.00
84	NYSE	A	Mon, Mar 20, 2000	120.44	121.50	113.00	113.75
83	NYSE	A	Fri, Mar 17, 2000	119.31	127.00	118.13	121.13
82	NYSE	A	Thu, Mar 16, 2000	116.00	123.00	112.00	118.06
81	NYSE	A	Wed, Mar 15, 2000	128.13	128.13	113.25	114.25
80	NYSE	A	Tue, Mar 14, 2000	133.00	136.00	118.88	121.38
79	NYSE	A	Mon, Mar 13, 2000	130.06	138.94	129.50	131.25
78	NYSE	A	Fri, Mar 10, 2000	153.00	154.88	140.00	142.00
77	NYSE	A	Thu, Mar 9, 2000	147.00	154.00	145.00	153.00
76	NYSE	A	Wed, Mar 8, 2000	146.00	152.00	140.00	152.00
75	NYSE	A	Tue, Mar 7, 2000	156.00	161.00	131.00	142.00
74	NYSE	A	Mon, Mar 6, 2000	113.00	162.00	112.50	159.00
73	NYSE	A	Fri, Mar 3, 2000	104.94	111.75	104.94	108.00
72	NYSE	A	Thu, Mar 2, 2000	109.94	110.00	102.50	105.30
71	NYSE	A	Wed, Mar 1, 2000	104.50	111.75	104.25	109.13
70	NYSE	A	Tue, Feb 29, 2000	101.44	106.88	101.31	103.88
69	NYSE	A	Mon, Feb 28, 2000	108.13	109.19	98.25	101.00
68	NYSE	A	Fri, Feb 25, 2000	103.38	113.94	103.25	108.13
67	NYSE	A	Thu, Feb 24, 2000	101.38	115.44	100.50	106.75
66	NYSE	A	Wed, Feb 23, 2000	91.63	100.50	91.63	99.00
65	NYSE	A	Tue, Feb 22, 2000	96.00	97.38	90.00	91.50
64	NYSE	A	Fri, Feb 18, 2000	88.50	95.88	88.06	93.75
63	NYSE	A	Thu, Feb 17, 2000	81.00	97.00	77.63	97.00
62	NYSE	A	Wed, Feb 16, 2000	80.00	81.88	79.38	81.00
61	NYSE	A	Tue, Feb 15, 2000	76.56	83.00	76.56	81.88
60	NYSE	A	Mon, Feb 14, 2000	75.25	76.94	74.81	76.44
59	NYSE	A	Fri, Feb 11, 2000	76.50	76.81	74.81	75.38
58	NYSE	A	Thu, Feb 10, 2000	77.00	78.81	75.31	76.69
57	NYSE	A	Wed, Feb 9, 2000	77.63	78.69	75.69	75.75
56	NYSE	A	Tue, Feb 8, 2000	80.75	82.19	78.25	79.00
55	NYSE	A	Mon, Feb 7, 2000	77.69	80.00	76.25	79.50
54	NYSE	A	Fri, Feb 4, 2000	77.75	77.75	75.00	76.25
53	NYSE	A	Thu, Feb 3, 2000	75.19	77.75	73.81	77.75
52	NYSE	A	Wed, Feb 2, 2000	71.88	76.50	71.56	76.50
51	NYSE	A	Tue, Feb 1, 2000	66.25	72.00	66.25	71.00
50	NYSE	A	Mon, Jan 31, 2000	67.56	67.63	64.75	66.19
49	NYSE	A	Fri, Jan 28, 2000	69.50	69.50	67.44	68.06
48	NYSE	A	Thu, Jan 27, 2000	69.88	70.50	67.25	68.44
47	NYSE	A	Wed, Jan 26, 2000	67.94	69.25	67.88	68.31
46	NYSE	A	Tue, Jan 25, 2000	68.75	69.63	66.44	67.69
45	NYSE	A	Mon, Jan 24, 2000	68.50	71.81	68.00	68.50
44	NYSE	A	Fri, Jan 21, 2000	69.13	69.38	66.44	68.75
43	NYSE	A	Thu, Jan 20, 2000	70.75	70.88	67.50	68.13
42	NYSE	A	Wed, Jan 19, 2000	72.00	72.00	69.81	70.00
41	NYSE	A	Tue, Jan 18, 2000	68.63	72.88	68.13	71.50
40	NYSE	A	Fri, Jan 14, 2000	67.00	69.38	67.00	68.38
39	NYSE	A	Thu, Jan 13, 2000	68.38	69.81	66.00	67.63
38	NYSE	A	Wed, Jan 12, 2000	68.00	68.00	64.06	66.63
37	NYSE	A	Tue, Jan 11, 2000	68.94	68.94	66.44	68.00
36	NYSE	A	Mon, Jan 10, 2000	69.00	69.63	67.56	68.94
35	NYSE	A	Fri, Jan 7, 2000	59.06	65.94	59.00	65.00
34	NYSE	A	Thu, Jan 6, 2000	61.63	62.00	58.13	60.00
33	NYSE	A	Wed, Jan 5, 2000	66.25	66.50	60.31	62.38
32	NYSE	A	Tue, Jan 4, 2000	68.13	68.88	64.75	66.50
31	NYSE	A	Mon, Jan 3, 2000	78.75	78.94	67.38	72.00
30	NYSE	A	Fri, Dec 31, 1999	79.50	79.94	76.25	77.31
29	NYSE	A	Thu, Dec 30, 1999	76.00	80.00	74.25	79.25
28	NYSE	A	Wed, Dec 29, 1999	63.00	79.06	62.94	72.00
27	NYSE	A	Tue, Dec 28, 1999	54.25	61.50	53.94	61.50
26	NYSE	A	Mon, Dec 27, 1999	49.94	53.19	49.56	52.81
25	NYSE	A	Thu, Dec 23, 1999	47.50	50.00	47.44	49.75
24	NYSE	A	Wed, Dec 22, 1999	46.63	47.56	46.31	47.56
23	NYSE	A	Tue, Dec 21, 1999	46.69	46.69	46.00	46.63
22	NYSE	A	Mon, Dec 20, 1999	46.25	46.94	46.13	46.88
21	NYSE	A	Fri, Dec 17, 1999	46.38	47.13	45.44	45.94
20	NYSE	A	Thu, Dec 16, 1999	42.00	47.25	42.00	47.25
19	NYSE	A	Wed, Dec 15, 1999	42.00	42.31	41.00	41.69
18	NYSE	A	Tue, Dec 14, 1999	45.38	45.38	42.06	43.00
17	NYSE	A	Mon, Dec 13, 1999	45.50	46.25	44.38	45.50
16	NYSE	A	Fri, Dec 10, 1999	45.69	45.94	44.75	44.75
15	NYSE	A	Thu, Dec 9, 1999	45.25	45.94	45.25	45.81
14	NYSE	A	Wed, Dec 8, 1999	45.25	45.63	44.81	45.19
13	NYSE	A	Tue, Dec 7, 1999	45.75	46.00	44.31	45.25
12	NYSE	A	Mon, Dec 6, 1999	45.25	46.44	45.19	45.75
11	NYSE	A	Fri, Dec 3, 1999	44.94	45.69	44.31	44.50
10	NYSE	A	Thu, Dec 2, 1999	43.75	45.00	43.19	44.13
9	NYSE	A	Wed, Dec 1, 1999	42.19	43.44	41.88	42.94
8	NYSE	A	Tue, Nov 30, 1999	42.00	42.94	40.94	42.19
7	NYSE	A	Mon, Nov 29, 1999	41.00	42.44	40.56	42.13
6	NYSE	A	Fri, Nov 26, 1999	40.88	41.50	40.75	41.19
5	NYSE	A	Wed, Nov 24, 1999	40.13	41.94	40.00	41.06
4	NYSE	A	Tue, Nov 23, 1999	42.50	43.63	40.00	40.00
3	NYSE	A	Mon, Nov 22, 1999	41.31	44.00	40.06	44.00
2	NYSE	A	Fri, Nov 19, 1999	42.94	43.00	39.81	40.38
1	NYSE	A	Thu, Nov 18, 1999	45.50	50.00	40.00	44.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Agilent Technologies Inc NYSE:A 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