Alcoa Corp NYSE:AA Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AA	Mon, Mar 4, 2024	27.61	27.83	27.60	27.66
7999	NYSE	AA	Fri, Mar 1, 2024	27.50	27.82	26.88	27.58
7998	NYSE	AA	Thu, Feb 29, 2024	26.69	27.26	26.31	27.21
7997	NYSE	AA	Wed, Feb 28, 2024	26.19	26.54	25.97	26.32
7996	NYSE	AA	Tue, Feb 27, 2024	25.91	27.00	25.20	26.70
7995	NYSE	AA	Mon, Feb 26, 2024	26.15	26.15	24.86	25.34
7994	NYSE	AA	Fri, Feb 23, 2024	27.62	27.71	26.47	26.52
7993	NYSE	AA	Thu, Feb 22, 2024	27.77	27.84	27.26	27.75
7992	NYSE	AA	Wed, Feb 21, 2024	27.12	28.04	27.07	27.96
7991	NYSE	AA	Tue, Feb 20, 2024	26.88	26.88	26.16	26.69
7990	NYSE	AA	Fri, Feb 16, 2024	27.34	28.03	27.16	27.40
7989	NYSE	AA	Thu, Feb 15, 2024	27.04	27.64	26.92	27.39
7988	NYSE	AA	Wed, Feb 14, 2024	26.21	26.99	25.87	26.79
7987	NYSE	AA	Tue, Feb 13, 2024	26.90	27.20	25.58	25.85
7986	NYSE	AA	Mon, Feb 12, 2024	27.10	28.10	26.87	27.90
7985	NYSE	AA	Fri, Feb 9, 2024	27.71	27.73	26.70	26.89
7984	NYSE	AA	Thu, Feb 8, 2024	27.44	28.07	27.14	27.71
7983	NYSE	AA	Wed, Feb 7, 2024	27.60	27.77	26.93	27.53
7982	NYSE	AA	Tue, Feb 6, 2024	26.94	27.79	26.93	27.62
7981	NYSE	AA	Mon, Feb 5, 2024	28.60	28.60	26.74	26.84
7980	NYSE	AA	Fri, Feb 2, 2024	29.00	29.72	28.55	29.49
7979	NYSE	AA	Thu, Feb 1, 2024	30.08	30.41	29.15	29.69
7978	NYSE	AA	Wed, Jan 31, 2024	30.49	31.36	29.72	29.75
7977	NYSE	AA	Tue, Jan 30, 2024	30.34	30.84	30.00	30.61
7976	NYSE	AA	Mon, Jan 29, 2024	30.46	30.97	29.69	30.91
7975	NYSE	AA	Fri, Jan 26, 2024	30.22	30.70	29.87	30.61
7974	NYSE	AA	Thu, Jan 25, 2024	29.96	30.45	29.21	29.88
7973	NYSE	AA	Wed, Jan 24, 2024	30.25	30.37	29.32	29.76
7972	NYSE	AA	Tue, Jan 23, 2024	29.15	30.49	29.03	29.51
7971	NYSE	AA	Mon, Jan 22, 2024	26.87	27.86	26.77	27.62
7970	NYSE	AA	Fri, Jan 19, 2024	26.73	27.38	26.35	27.36
7969	NYSE	AA	Thu, Jan 18, 2024	27.62	28.72	26.58	26.75
7968	NYSE	AA	Wed, Jan 17, 2024	27.17	27.67	27.05	27.18
7967	NYSE	AA	Tue, Jan 16, 2024	29.17	29.29	27.28	27.87
7966	NYSE	AA	Fri, Jan 12, 2024	31.19	31.82	30.02	30.03
7965	NYSE	AA	Thu, Jan 11, 2024	31.49	31.64	30.66	30.88
7964	NYSE	AA	Wed, Jan 10, 2024	31.80	32.14	31.31	31.65
7963	NYSE	AA	Tue, Jan 9, 2024	31.82	32.45	31.55	31.94
7962	NYSE	AA	Mon, Jan 8, 2024	31.82	32.09	31.22	31.73
7961	NYSE	AA	Fri, Jan 5, 2024	30.54	32.31	30.09	32.13
7960	NYSE	AA	Thu, Jan 4, 2024	31.13	31.49	30.86	31.13
7959	NYSE	AA	Wed, Jan 3, 2024	32.12	32.27	31.05	31.49
7958	NYSE	AA	Tue, Jan 2, 2024	33.53	33.97	33.04	33.31
7957	NYSE	AA	Fri, Dec 29, 2023	34.31	34.74	33.93	34.00
7956	NYSE	AA	Thu, Dec 28, 2023	34.68	34.81	34.20	34.55
7955	NYSE	AA	Wed, Dec 27, 2023	34.23	35.04	33.75	34.81
7954	NYSE	AA	Tue, Dec 26, 2023	33.86	34.12	33.50	33.87
7953	NYSE	AA	Fri, Dec 22, 2023	32.96	34.44	32.88	33.77
7952	NYSE	AA	Thu, Dec 21, 2023	31.25	32.14	30.59	32.02
7951	NYSE	AA	Wed, Dec 20, 2023	32.01	32.48	30.56	30.65
7950	NYSE	AA	Tue, Dec 19, 2023	31.19	33.00	30.91	32.42
7949	NYSE	AA	Mon, Dec 18, 2023	31.44	32.31	30.52	30.52
7948	NYSE	AA	Fri, Dec 15, 2023	29.93	32.50	29.67	31.10
7947	NYSE	AA	Thu, Dec 14, 2023	27.04	30.14	26.94	29.90
7946	NYSE	AA	Wed, Dec 13, 2023	24.04	26.04	23.89	25.99
7945	NYSE	AA	Tue, Dec 12, 2023	24.68	24.75	23.80	24.05
7944	NYSE	AA	Mon, Dec 11, 2023	24.75	25.32	24.67	24.93
7943	NYSE	AA	Fri, Dec 8, 2023	25.04	25.73	24.87	25.02
7942	NYSE	AA	Thu, Dec 7, 2023	25.16	25.29	24.27	24.94
7941	NYSE	AA	Wed, Dec 6, 2023	25.60	25.96	25.04	25.12
7940	NYSE	AA	Tue, Dec 5, 2023	26.50	26.53	25.13	25.24
7939	NYSE	AA	Mon, Dec 4, 2023	27.28	27.93	26.77	26.81
7938	NYSE	AA	Fri, Dec 1, 2023	27.00	28.02	26.51	27.74
7937	NYSE	AA	Thu, Nov 30, 2023	26.58	27.25	26.44	26.86
7936	NYSE	AA	Wed, Nov 29, 2023	26.42	27.04	26.22	26.44
7935	NYSE	AA	Tue, Nov 28, 2023	26.22	26.29	25.64	26.08
7934	NYSE	AA	Mon, Nov 27, 2023	26.22	26.60	25.87	26.30
7933	NYSE	AA	Fri, Nov 24, 2023	26.16	26.56	26.16	26.24
7932	NYSE	AA	Wed, Nov 22, 2023	26.28	26.62	25.98	26.38
7931	NYSE	AA	Tue, Nov 21, 2023	26.28	26.63	26.17	26.39
7930	NYSE	AA	Mon, Nov 20, 2023	26.32	26.70	25.97	26.47
7929	NYSE	AA	Fri, Nov 17, 2023	26.35	26.98	26.12	26.22
7928	NYSE	AA	Thu, Nov 16, 2023	26.60	26.99	25.94	26.00
7927	NYSE	AA	Wed, Nov 15, 2023	26.52	27.34	26.36	26.95
7926	NYSE	AA	Tue, Nov 14, 2023	25.44	26.57	25.36	26.17
7925	NYSE	AA	Mon, Nov 13, 2023	24.49	25.03	24.30	24.60
7924	NYSE	AA	Fri, Nov 10, 2023	24.70	24.89	24.28	24.64
7923	NYSE	AA	Thu, Nov 9, 2023	25.81	25.87	24.41	24.58
7922	NYSE	AA	Wed, Nov 8, 2023	25.12	25.66	24.97	25.53
7921	NYSE	AA	Tue, Nov 7, 2023	25.22	25.60	24.82	25.54
7920	NYSE	AA	Mon, Nov 6, 2023	26.71	26.73	25.76	25.97
7919	NYSE	AA	Fri, Nov 3, 2023	26.50	27.01	26.14	26.53
7918	NYSE	AA	Thu, Nov 2, 2023	25.50	26.14	25.30	26.07
7917	NYSE	AA	Wed, Nov 1, 2023	25.67	25.78	24.28	25.03
7916	NYSE	AA	Tue, Oct 31, 2023	25.28	25.89	24.84	25.64
7915	NYSE	AA	Mon, Oct 30, 2023	24.00	25.43	23.85	25.32
7914	NYSE	AA	Fri, Oct 27, 2023	23.98	24.11	23.17	23.41
7913	NYSE	AA	Thu, Oct 26, 2023	23.99	24.19	23.37	23.51
7912	NYSE	AA	Wed, Oct 25, 2023	23.34	24.03	23.14	23.84
7911	NYSE	AA	Tue, Oct 24, 2023	23.66	24.21	23.36	23.44
7910	NYSE	AA	Mon, Oct 23, 2023	23.16	24.21	23.07	23.41
7909	NYSE	AA	Fri, Oct 20, 2023	23.50	24.37	23.26	24.01
7908	NYSE	AA	Thu, Oct 19, 2023	26.16	26.22	24.22	24.24
7907	NYSE	AA	Wed, Oct 18, 2023	27.10	27.43	26.50	26.52
7906	NYSE	AA	Tue, Oct 17, 2023	26.30	28.37	26.27	27.77
7905	NYSE	AA	Mon, Oct 16, 2023	27.20	27.45	26.78	26.81
7904	NYSE	AA	Fri, Oct 13, 2023	27.00	27.25	26.33	26.58
7903	NYSE	AA	Thu, Oct 12, 2023	28.04	28.06	26.41	26.90
7902	NYSE	AA	Wed, Oct 11, 2023	28.29	28.40	27.60	28.04
7901	NYSE	AA	Tue, Oct 10, 2023	27.64	28.57	27.47	28.20
7900	NYSE	AA	Mon, Oct 9, 2023	26.68	27.47	26.62	27.25
7899	NYSE	AA	Fri, Oct 6, 2023	26.57	27.50	26.13	27.15
7898	NYSE	AA	Thu, Oct 5, 2023	27.13	27.30	26.45	26.53
7897	NYSE	AA	Wed, Oct 4, 2023	27.73	27.81	26.37	27.16
7896	NYSE	AA	Tue, Oct 3, 2023	28.11	28.85	27.27	27.65
7895	NYSE	AA	Mon, Oct 2, 2023	28.69	29.33	28.33	28.84
7894	NYSE	AA	Fri, Sep 29, 2023	29.07	29.83	28.97	29.06
7893	NYSE	AA	Thu, Sep 28, 2023	26.59	28.15	26.41	28.14
7892	NYSE	AA	Wed, Sep 27, 2023	26.07	26.78	25.95	26.20
7891	NYSE	AA	Tue, Sep 26, 2023	26.36	26.75	25.59	25.86
7890	NYSE	AA	Mon, Sep 25, 2023	27.75	27.77	26.34	26.63
7889	NYSE	AA	Fri, Sep 22, 2023	28.27	28.60	28.05	28.35
7888	NYSE	AA	Thu, Sep 21, 2023	28.68	28.68	27.86	27.87
7887	NYSE	AA	Wed, Sep 20, 2023	28.65	29.79	28.55	29.38
7886	NYSE	AA	Tue, Sep 19, 2023	28.83	28.99	27.84	28.34
7885	NYSE	AA	Mon, Sep 18, 2023	29.19	29.24	28.49	28.85
7884	NYSE	AA	Fri, Sep 15, 2023	29.89	29.89	28.80	28.85
7883	NYSE	AA	Thu, Sep 14, 2023	29.52	30.30	29.41	30.19
7882	NYSE	AA	Wed, Sep 13, 2023	28.22	28.69	28.07	28.65
7881	NYSE	AA	Tue, Sep 12, 2023	28.45	28.82	28.12	28.20
7880	NYSE	AA	Mon, Sep 11, 2023	28.82	29.05	28.43	28.68
7879	NYSE	AA	Fri, Sep 8, 2023	28.30	28.47	27.96	28.10
7878	NYSE	AA	Thu, Sep 7, 2023	29.45	29.45	28.06	28.45
7877	NYSE	AA	Wed, Sep 6, 2023	30.04	30.65	29.81	30.20
7876	NYSE	AA	Tue, Sep 5, 2023	30.78	31.12	30.20	30.29
7875	NYSE	AA	Fri, Sep 1, 2023	30.95	31.45	30.70	31.10
7874	NYSE	AA	Thu, Aug 31, 2023	29.82	30.83	29.56	30.08
7873	NYSE	AA	Wed, Aug 30, 2023	29.65	29.65	29.07	29.51
7872	NYSE	AA	Tue, Aug 29, 2023	28.54	29.62	28.34	29.61
7871	NYSE	AA	Mon, Aug 28, 2023	28.60	29.02	28.38	28.48
7870	NYSE	AA	Fri, Aug 25, 2023	28.82	29.08	27.76	28.23
7869	NYSE	AA	Thu, Aug 24, 2023	28.36	29.11	28.31	28.75
7868	NYSE	AA	Wed, Aug 23, 2023	28.78	29.03	28.56	28.81
7867	NYSE	AA	Tue, Aug 22, 2023	28.91	29.09	28.18	28.78
7866	NYSE	AA	Mon, Aug 21, 2023	29.00	29.07	28.03	28.59
7865	NYSE	AA	Fri, Aug 18, 2023	28.45	29.00	28.23	28.97
7864	NYSE	AA	Thu, Aug 17, 2023	29.92	30.04	28.91	29.11
7863	NYSE	AA	Wed, Aug 16, 2023	30.08	30.52	29.10	29.31
7862	NYSE	AA	Tue, Aug 15, 2023	31.48	31.48	30.31	30.34
7861	NYSE	AA	Mon, Aug 14, 2023	31.56	31.86	30.60	31.73
7860	NYSE	AA	Fri, Aug 11, 2023	32.47	32.50	31.81	31.96
7859	NYSE	AA	Thu, Aug 10, 2023	33.97	34.00	32.55	32.88
7858	NYSE	AA	Wed, Aug 9, 2023	33.48	34.09	33.03	33.62
7857	NYSE	AA	Tue, Aug 8, 2023	33.02	33.35	32.68	33.23
7856	NYSE	AA	Mon, Aug 7, 2023	33.90	34.06	33.22	34.06
7855	NYSE	AA	Fri, Aug 4, 2023	34.55	34.93	33.76	33.85
7854	NYSE	AA	Thu, Aug 3, 2023	34.00	34.69	33.51	34.50
7853	NYSE	AA	Wed, Aug 2, 2023	34.43	34.69	33.66	33.93
7852	NYSE	AA	Tue, Aug 1, 2023	35.48	35.66	35.10	35.18
7851	NYSE	AA	Mon, Jul 31, 2023	35.45	36.59	35.31	36.19
7850	NYSE	AA	Fri, Jul 28, 2023	34.35	34.79	33.79	34.76
7849	NYSE	AA	Thu, Jul 27, 2023	35.06	35.13	33.90	33.91
7848	NYSE	AA	Wed, Jul 26, 2023	35.02	35.45	34.55	34.84
7847	NYSE	AA	Tue, Jul 25, 2023	34.69	36.34	34.26	35.61
7846	NYSE	AA	Mon, Jul 24, 2023	32.89	34.31	32.77	33.75
7845	NYSE	AA	Fri, Jul 21, 2023	32.79	33.50	32.76	33.38
7844	NYSE	AA	Thu, Jul 20, 2023	35.33	35.76	32.67	32.68
7843	NYSE	AA	Wed, Jul 19, 2023	35.17	35.34	34.53	34.84
7842	NYSE	AA	Tue, Jul 18, 2023	35.31	35.72	34.62	35.04
7841	NYSE	AA	Mon, Jul 17, 2023	34.35	36.05	34.25	35.57
7840	NYSE	AA	Fri, Jul 14, 2023	35.50	35.52	34.05	34.52
7839	NYSE	AA	Thu, Jul 13, 2023	35.70	37.17	35.55	36.69
7838	NYSE	AA	Wed, Jul 12, 2023	35.81	35.95	35.00	35.05
7837	NYSE	AA	Tue, Jul 11, 2023	33.60	34.87	33.33	34.69
7836	NYSE	AA	Mon, Jul 10, 2023	33.70	34.57	33.60	34.14
7835	NYSE	AA	Fri, Jul 7, 2023	32.80	34.60	32.68	34.09
7834	NYSE	AA	Thu, Jul 6, 2023	33.03	33.22	31.83	32.54
7833	NYSE	AA	Wed, Jul 5, 2023	33.91	34.44	33.52	33.68
7832	NYSE	AA	Mon, Jul 3, 2023	34.50	34.93	34.14	34.27
7831	NYSE	AA	Fri, Jun 30, 2023	33.99	34.10	33.32	33.93
7830	NYSE	AA	Thu, Jun 29, 2023	33.50	33.96	33.08	33.76
7829	NYSE	AA	Wed, Jun 28, 2023	34.00	34.03	33.39	33.66
7828	NYSE	AA	Tue, Jun 27, 2023	33.49	34.53	33.03	34.43
7827	NYSE	AA	Mon, Jun 26, 2023	32.78	33.53	32.78	32.99
7826	NYSE	AA	Fri, Jun 23, 2023	32.73	33.30	32.55	32.84
7825	NYSE	AA	Thu, Jun 22, 2023	33.80	33.95	32.81	33.41
7824	NYSE	AA	Wed, Jun 21, 2023	33.70	35.13	33.58	34.91
7823	NYSE	AA	Tue, Jun 20, 2023	34.58	34.88	33.88	34.22
7822	NYSE	AA	Fri, Jun 16, 2023	35.97	36.04	34.79	35.62
7821	NYSE	AA	Thu, Jun 15, 2023	35.67	36.24	35.35	35.97
7820	NYSE	AA	Wed, Jun 14, 2023	37.74	37.74	35.66	36.13
7819	NYSE	AA	Tue, Jun 13, 2023	36.02	37.61	35.89	36.70
7818	NYSE	AA	Mon, Jun 12, 2023	34.87	35.68	34.62	34.99
7817	NYSE	AA	Fri, Jun 9, 2023	35.61	35.83	34.83	35.23
7816	NYSE	AA	Thu, Jun 8, 2023	35.61	35.95	34.76	35.58
7815	NYSE	AA	Wed, Jun 7, 2023	34.93	36.34	34.55	35.35
7814	NYSE	AA	Tue, Jun 6, 2023	33.50	34.98	33.44	34.55
7813	NYSE	AA	Mon, Jun 5, 2023	34.83	34.43	33.40	34.94
7812	NYSE	AA	Fri, Jun 2, 2023	34.29	35.39	33.94	34.94
7811	NYSE	AA	Thu, Jun 1, 2023	32.00	33.04	31.52	32.70
7810	NYSE	AA	Wed, May 31, 2023	32.50	32.70	31.14	31.72
7809	NYSE	AA	Tue, May 30, 2023	33.71	33.71	32.07	32.80
7808	NYSE	AA	Fri, May 26, 2023	34.59	34.79	33.61	33.69
7807	NYSE	AA	Thu, May 25, 2023	34.21	34.64	33.51	33.79
7806	NYSE	AA	Wed, May 24, 2023	35.26	35.36	34.21	34.35
7805	NYSE	AA	Tue, May 23, 2023	36.00	36.17	35.45	35.67
7804	NYSE	AA	Mon, May 22, 2023	36.18	36.94	36.06	36.40
7803	NYSE	AA	Fri, May 19, 2023	37.15	37.15	35.93	36.10
7802	NYSE	AA	Thu, May 18, 2023	36.29	36.93	35.67	36.81
7801	NYSE	AA	Wed, May 17, 2023	36.95	37.35	36.19	36.74
7800	NYSE	AA	Tue, May 16, 2023	36.49	37.03	36.03	36.10
7799	NYSE	AA	Mon, May 15, 2023	35.51	37.08	35.37	36.99
7798	NYSE	AA	Fri, May 12, 2023	35.44	35.50	35.03	35.27
7797	NYSE	AA	Thu, May 11, 2023	35.40	35.93	35.06	35.33
7796	NYSE	AA	Wed, May 10, 2023	37.14	37.22	35.38	36.14
7795	NYSE	AA	Tue, May 9, 2023	36.10	36.92	35.71	36.51
7794	NYSE	AA	Mon, May 8, 2023	37.96	38.20	36.69	36.82
7793	NYSE	AA	Fri, May 5, 2023	35.24	36.35	34.87	36.15
7792	NYSE	AA	Thu, May 4, 2023	34.66	35.09	33.95	34.38
7791	NYSE	AA	Wed, May 3, 2023	35.61	36.25	34.86	35.02
7790	NYSE	AA	Tue, May 2, 2023	36.46	36.72	35.14	35.68
7789	NYSE	AA	Mon, May 1, 2023	37.66	37.70	36.77	37.27
7788	NYSE	AA	Fri, Apr 28, 2023	36.08	37.24	35.78	37.14
7787	NYSE	AA	Thu, Apr 27, 2023	35.56	36.48	35.40	36.27
7786	NYSE	AA	Wed, Apr 26, 2023	36.08	36.20	35.02	35.45
7785	NYSE	AA	Tue, Apr 25, 2023	36.90	36.90	35.72	35.75
7784	NYSE	AA	Mon, Apr 24, 2023	37.98	38.54	37.56	38.04
7783	NYSE	AA	Fri, Apr 21, 2023	39.83	39.83	37.41	38.16
7782	NYSE	AA	Thu, Apr 20, 2023	40.00	42.23	39.62	40.23
7781	NYSE	AA	Wed, Apr 19, 2023	40.96	41.96	40.50	41.22
7780	NYSE	AA	Tue, Apr 18, 2023	41.37	42.19	41.00	42.15
7779	NYSE	AA	Mon, Apr 17, 2023	40.31	40.82	40.09	40.80
7778	NYSE	AA	Fri, Apr 14, 2023	41.35	41.43	39.99	40.40
7777	NYSE	AA	Thu, Apr 13, 2023	40.38	41.35	40.12	40.94
7776	NYSE	AA	Wed, Apr 12, 2023	41.18	41.25	39.38	39.64
7775	NYSE	AA	Tue, Apr 11, 2023	40.52	41.18	40.15	40.63
7774	NYSE	AA	Mon, Apr 10, 2023	39.16	40.15	39.00	39.78
7773	NYSE	AA	Thu, Apr 6, 2023	39.12	39.29	38.08	39.16
7772	NYSE	AA	Wed, Apr 5, 2023	39.82	40.19	38.72	39.43
7771	NYSE	AA	Tue, Apr 4, 2023	41.44	41.52	39.31	40.34
7770	NYSE	AA	Mon, Apr 3, 2023	42.56	42.95	41.13	41.77
7769	NYSE	AA	Fri, Mar 31, 2023	41.97	42.75	41.60	42.56
7768	NYSE	AA	Thu, Mar 30, 2023	41.60	42.89	41.38	41.76
7767	NYSE	AA	Wed, Mar 29, 2023	41.30	41.40	40.71	40.94
7766	NYSE	AA	Tue, Mar 28, 2023	40.25	41.03	40.06	40.53
7765	NYSE	AA	Mon, Mar 27, 2023	40.51	40.77	39.57	40.12
7764	NYSE	AA	Fri, Mar 24, 2023	39.28	40.19	38.82	40.08
7763	NYSE	AA	Thu, Mar 23, 2023	40.58	41.63	39.73	40.23
7762	NYSE	AA	Wed, Mar 22, 2023	41.95	42.24	39.96	40.06
7761	NYSE	AA	Tue, Mar 21, 2023	41.12	42.47	41.12	41.91
7760	NYSE	AA	Mon, Mar 20, 2023	39.89	40.78	39.69	40.28
7759	NYSE	AA	Fri, Mar 17, 2023	40.61	40.75	38.90	39.15
7758	NYSE	AA	Thu, Mar 16, 2023	39.17	41.10	38.51	40.75
7757	NYSE	AA	Wed, Mar 15, 2023	42.33	42.47	38.85	39.77
7756	NYSE	AA	Tue, Mar 14, 2023	45.83	46.23	43.92	44.59
7755	NYSE	AA	Mon, Mar 13, 2023	43.51	46.05	42.25	44.71
7754	NYSE	AA	Fri, Mar 10, 2023	48.12	48.12	44.46	44.91
7753	NYSE	AA	Thu, Mar 9, 2023	50.70	51.14	47.33	47.90
7752	NYSE	AA	Wed, Mar 8, 2023	50.41	51.24	49.75	51.02
7751	NYSE	AA	Tue, Mar 7, 2023	52.78	53.04	49.92	50.17
7750	NYSE	AA	Mon, Mar 6, 2023	54.01	54.90	53.38	53.69
7749	NYSE	AA	Fri, Mar 3, 2023	54.33	55.74	53.70	55.42
7748	NYSE	AA	Thu, Mar 2, 2023	50.19	53.71	50.05	53.69
7747	NYSE	AA	Wed, Mar 1, 2023	51.29	52.96	50.53	51.65
7746	NYSE	AA	Tue, Feb 28, 2023	48.25	50.04	47.80	48.94
7745	NYSE	AA	Mon, Feb 27, 2023	46.85	48.44	46.37	48.04
7744	NYSE	AA	Fri, Feb 24, 2023	46.93	46.93	45.27	46.45
7743	NYSE	AA	Thu, Feb 23, 2023	48.50	49.03	46.55	47.96
7742	NYSE	AA	Wed, Feb 22, 2023	49.73	50.96	48.51	48.98
7741	NYSE	AA	Tue, Feb 21, 2023	48.13	49.79	47.81	48.07
7740	NYSE	AA	Fri, Feb 17, 2023	48.18	48.19	46.32	46.89
7739	NYSE	AA	Thu, Feb 16, 2023	48.29	50.44	48.05	48.77
7738	NYSE	AA	Wed, Feb 15, 2023	47.51	48.59	47.28	48.41
7737	NYSE	AA	Tue, Feb 14, 2023	47.50	49.08	46.94	48.93
7736	NYSE	AA	Mon, Feb 13, 2023	48.39	48.70	47.12	47.95
7735	NYSE	AA	Fri, Feb 10, 2023	49.28	49.49	48.19	48.69
7734	NYSE	AA	Thu, Feb 9, 2023	51.47	51.67	49.71	50.01
7733	NYSE	AA	Wed, Feb 8, 2023	52.18	52.68	50.61	50.62
7732	NYSE	AA	Tue, Feb 7, 2023	52.16	53.40	50.87	53.24
7731	NYSE	AA	Mon, Feb 6, 2023	55.14	55.40	50.86	52.02
7730	NYSE	AA	Fri, Feb 3, 2023	53.40	54.38	52.58	52.74
7729	NYSE	AA	Thu, Feb 2, 2023	54.28	54.47	51.92	53.66
7728	NYSE	AA	Wed, Feb 1, 2023	52.10	54.73	51.62	54.58
7727	NYSE	AA	Tue, Jan 31, 2023	49.90	52.30	49.53	52.24
7726	NYSE	AA	Mon, Jan 30, 2023	51.91	52.13	50.28	50.34
7725	NYSE	AA	Fri, Jan 27, 2023	51.39	53.46	50.98	52.75
7724	NYSE	AA	Thu, Jan 26, 2023	52.43	52.75	50.41	52.11
7723	NYSE	AA	Wed, Jan 25, 2023	51.87	52.71	51.07	52.19
7722	NYSE	AA	Tue, Jan 24, 2023	51.22	54.06	51.20	52.87
7721	NYSE	AA	Mon, Jan 23, 2023	51.27	52.00	50.42	51.75
7720	NYSE	AA	Fri, Jan 20, 2023	49.14	51.73	48.68	51.00
7719	NYSE	AA	Thu, Jan 19, 2023	51.14	53.14	49.52	49.52
7718	NYSE	AA	Wed, Jan 18, 2023	56.50	57.61	53.13	53.45
7717	NYSE	AA	Tue, Jan 17, 2023	54.61	55.49	54.06	54.86
7716	NYSE	AA	Fri, Jan 13, 2023	52.84	55.02	52.45	54.61
7715	NYSE	AA	Thu, Jan 12, 2023	52.84	53.36	50.60	53.32
7714	NYSE	AA	Wed, Jan 11, 2023	53.21	53.55	51.68	51.95
7713	NYSE	AA	Tue, Jan 10, 2023	50.60	53.13	49.91	52.98
7712	NYSE	AA	Mon, Jan 9, 2023	47.59	50.65	47.49	50.27
7711	NYSE	AA	Fri, Jan 6, 2023	46.52	47.74	45.68	46.36
7710	NYSE	AA	Thu, Jan 5, 2023	45.30	45.99	44.14	45.49
7709	NYSE	AA	Wed, Jan 4, 2023	44.77	45.90	44.37	45.13
7708	NYSE	AA	Tue, Jan 3, 2023	45.77	46.67	44.44	44.58
7707	NYSE	AA	Fri, Dec 30, 2022	46.01	46.48	44.69	45.47
7706	NYSE	AA	Thu, Dec 29, 2022	44.03	46.70	43.73	46.56
7705	NYSE	AA	Wed, Dec 28, 2022	44.86	44.86	43.43	43.80
7704	NYSE	AA	Tue, Dec 27, 2022	44.90	45.58	44.59	44.86
7703	NYSE	AA	Fri, Dec 23, 2022	44.17	44.57	43.50	44.20
7702	NYSE	AA	Thu, Dec 22, 2022	44.58	44.63	41.82	43.85
7701	NYSE	AA	Wed, Dec 21, 2022	44.68	45.75	43.95	44.87
7700	NYSE	AA	Tue, Dec 20, 2022	42.62	44.33	42.58	44.09
7699	NYSE	AA	Mon, Dec 19, 2022	43.00	43.20	41.91	42.32
7698	NYSE	AA	Fri, Dec 16, 2022	42.57	43.57	42.22	42.72
7697	NYSE	AA	Thu, Dec 15, 2022	44.40	44.66	43.01	43.27
7696	NYSE	AA	Wed, Dec 14, 2022	45.35	45.95	44.77	45.50
7695	NYSE	AA	Tue, Dec 13, 2022	48.55	48.88	45.45	46.17
7694	NYSE	AA	Mon, Dec 12, 2022	44.38	45.88	43.79	45.81
7693	NYSE	AA	Fri, Dec 9, 2022	45.81	46.15	44.78	45.08
7692	NYSE	AA	Thu, Dec 8, 2022	48.39	48.46	47.05	47.28
7691	NYSE	AA	Wed, Dec 7, 2022	47.58	48.64	46.57	46.60
7690	NYSE	AA	Tue, Dec 6, 2022	47.30	48.80	47.05	48.31
7689	NYSE	AA	Mon, Dec 5, 2022	50.50	51.25	46.52	46.52
7688	NYSE	AA	Fri, Dec 2, 2022	48.06	50.58	47.65	50.39
7687	NYSE	AA	Thu, Dec 1, 2022	50.04	50.77	48.85	49.10
7686	NYSE	AA	Wed, Nov 30, 2022	48.88	50.49	47.63	50.13
7685	NYSE	AA	Tue, Nov 29, 2022	47.78	48.31	47.45	47.70
7684	NYSE	AA	Mon, Nov 28, 2022	46.92	47.34	45.57	46.43
7683	NYSE	AA	Fri, Nov 25, 2022	48.55	48.94	47.61	47.89
7682	NYSE	AA	Wed, Nov 23, 2022	48.51	48.97	47.88	48.51
7681	NYSE	AA	Tue, Nov 22, 2022	47.72	49.42	46.94	49.36
7680	NYSE	AA	Mon, Nov 21, 2022	46.13	46.89	44.51	46.63
7679	NYSE	AA	Fri, Nov 18, 2022	48.18	48.57	46.72	47.31
7678	NYSE	AA	Thu, Nov 17, 2022	46.93	47.46	45.55	47.37
7677	NYSE	AA	Wed, Nov 16, 2022	47.65	48.83	46.24	48.67
7676	NYSE	AA	Tue, Nov 15, 2022	49.60	49.99	48.44	49.21
7675	NYSE	AA	Mon, Nov 14, 2022	46.55	49.05	46.40	48.22
7674	NYSE	AA	Fri, Nov 11, 2022	45.26	50.76	45.04	47.66
7673	NYSE	AA	Thu, Nov 10, 2022	42.81	45.49	42.81	43.83
7672	NYSE	AA	Wed, Nov 9, 2022	42.53	42.75	40.34	40.68
7671	NYSE	AA	Tue, Nov 8, 2022	42.18	43.39	41.46	43.23
7670	NYSE	AA	Mon, Nov 7, 2022	42.47	42.79	41.00	41.51
7669	NYSE	AA	Fri, Nov 4, 2022	41.54	43.52	40.80	42.40
7668	NYSE	AA	Thu, Nov 3, 2022	37.14	38.19	36.51	37.70
7667	NYSE	AA	Wed, Nov 2, 2022	40.71	41.14	37.77	37.77
7666	NYSE	AA	Tue, Nov 1, 2022	40.77	42.13	40.26	40.88
7665	NYSE	AA	Mon, Oct 31, 2022	38.86	40.03	38.82	39.03
7664	NYSE	AA	Fri, Oct 28, 2022	40.78	40.79	38.46	39.39
7663	NYSE	AA	Thu, Oct 27, 2022	42.58	42.81	41.19	41.41
7662	NYSE	AA	Wed, Oct 26, 2022	42.09	43.08	41.28	42.65
7661	NYSE	AA	Tue, Oct 25, 2022	38.77	42.39	38.44	41.49
7660	NYSE	AA	Mon, Oct 24, 2022	40.05	40.15	38.60	39.17
7659	NYSE	AA	Fri, Oct 21, 2022	38.85	41.92	38.56	41.06
7658	NYSE	AA	Thu, Oct 20, 2022	35.82	41.67	35.40	38.91
7657	NYSE	AA	Wed, Oct 19, 2022	39.02	39.31	37.15	37.62
7656	NYSE	AA	Tue, Oct 18, 2022	40.37	40.58	38.58	39.71
7655	NYSE	AA	Mon, Oct 17, 2022	39.45	40.29	38.40	39.38
7654	NYSE	AA	Fri, Oct 14, 2022	40.94	40.94	37.89	38.35
7653	NYSE	AA	Thu, Oct 13, 2022	38.64	40.97	38.29	40.88
7652	NYSE	AA	Wed, Oct 12, 2022	37.78	41.11	36.58	39.86
7651	NYSE	AA	Tue, Oct 11, 2022	37.86	39.07	37.29	37.85
7650	NYSE	AA	Mon, Oct 10, 2022	39.50	40.19	38.46	38.84
7649	NYSE	AA	Fri, Oct 7, 2022	39.04	39.36	37.88	39.01
7648	NYSE	AA	Thu, Oct 6, 2022	39.37	40.35	38.65	39.85
7647	NYSE	AA	Wed, Oct 5, 2022	38.93	40.42	38.31	40.08
7646	NYSE	AA	Tue, Oct 4, 2022	39.16	40.39	38.38	40.23
7645	NYSE	AA	Mon, Oct 3, 2022	34.35	37.94	34.00	37.39
7644	NYSE	AA	Fri, Sep 30, 2022	34.81	35.74	33.55	33.66
7643	NYSE	AA	Thu, Sep 29, 2022	37.15	37.55	34.27	35.43
7642	NYSE	AA	Wed, Sep 28, 2022	34.68	35.53	33.70	35.23
7641	NYSE	AA	Tue, Sep 27, 2022	35.04	35.84	34.40	34.70
7640	NYSE	AA	Mon, Sep 26, 2022	35.09	36.02	34.35	34.47
7639	NYSE	AA	Fri, Sep 23, 2022	35.90	36.32	35.11	35.51
7638	NYSE	AA	Thu, Sep 22, 2022	39.94	40.39	37.48	37.52
7637	NYSE	AA	Wed, Sep 21, 2022	43.50	43.87	39.37	39.41
7636	NYSE	AA	Tue, Sep 20, 2022	43.58	43.80	42.70	43.53
7635	NYSE	AA	Mon, Sep 19, 2022	41.25	45.12	41.09	44.63
7634	NYSE	AA	Fri, Sep 16, 2022	43.10	43.76	41.61	42.46
7633	NYSE	AA	Thu, Sep 15, 2022	44.57	45.54	43.01	43.14
7632	NYSE	AA	Wed, Sep 14, 2022	49.10	49.47	44.03	44.81
7631	NYSE	AA	Tue, Sep 13, 2022	50.34	52.44	49.83	50.29
7630	NYSE	AA	Mon, Sep 12, 2022	53.40	53.79	51.56	52.34
7629	NYSE	AA	Fri, Sep 9, 2022	50.40	53.07	50.27	52.62
7628	NYSE	AA	Thu, Sep 8, 2022	47.98	48.94	47.15	48.86
7627	NYSE	AA	Wed, Sep 7, 2022	47.02	48.07	46.12	47.66
7626	NYSE	AA	Tue, Sep 6, 2022	49.66	50.52	47.45	47.91
7625	NYSE	AA	Fri, Sep 2, 2022	49.28	50.35	48.93	49.25
7624	NYSE	AA	Thu, Sep 1, 2022	47.70	48.41	46.10	48.08
7623	NYSE	AA	Wed, Aug 31, 2022	50.33	50.61	48.89	49.48
7622	NYSE	AA	Tue, Aug 30, 2022	54.89	54.89	50.03	50.79
7621	NYSE	AA	Mon, Aug 29, 2022	55.17	56.88	54.67	55.50
7620	NYSE	AA	Fri, Aug 26, 2022	57.67	58.24	55.20	55.84
7619	NYSE	AA	Thu, Aug 25, 2022	55.19	57.00	54.40	56.92
7618	NYSE	AA	Wed, Aug 24, 2022	52.11	54.46	51.77	54.43
7617	NYSE	AA	Tue, Aug 23, 2022	51.06	53.88	50.67	53.09
7616	NYSE	AA	Mon, Aug 22, 2022	50.00	50.95	49.06	50.27
7615	NYSE	AA	Fri, Aug 19, 2022	52.53	52.78	50.69	51.01
7614	NYSE	AA	Thu, Aug 18, 2022	52.57	54.20	52.36	53.84
7613	NYSE	AA	Wed, Aug 17, 2022	52.03	52.44	51.29	51.98
7612	NYSE	AA	Tue, Aug 16, 2022	52.80	53.89	52.59	53.12
7611	NYSE	AA	Mon, Aug 15, 2022	50.59	52.18	49.93	51.70
7610	NYSE	AA	Fri, Aug 12, 2022	52.40	53.43	51.77	52.76
7609	NYSE	AA	Thu, Aug 11, 2022	54.27	55.63	53.12	53.27
7608	NYSE	AA	Wed, Aug 10, 2022	51.32	53.45	50.80	52.95
7607	NYSE	AA	Tue, Aug 9, 2022	49.45	50.74	49.26	50.38
7606	NYSE	AA	Mon, Aug 8, 2022	49.65	50.40	48.47	48.65
7605	NYSE	AA	Fri, Aug 5, 2022	47.49	51.35	47.45	49.42
7604	NYSE	AA	Thu, Aug 4, 2022	48.54	49.64	47.20	47.85
7603	NYSE	AA	Wed, Aug 3, 2022	48.67	48.85	47.52	48.49
7602	NYSE	AA	Tue, Aug 2, 2022	47.84	49.56	47.26	48.34
7601	NYSE	AA	Mon, Aug 1, 2022	49.88	50.22	48.06	48.28
7600	NYSE	AA	Fri, Jul 29, 2022	49.82	51.02	49.09	50.89
7599	NYSE	AA	Thu, Jul 28, 2022	48.29	49.22	46.63	49.08
7598	NYSE	AA	Wed, Jul 27, 2022	47.61	47.96	45.89	47.75
7597	NYSE	AA	Tue, Jul 26, 2022	47.13	48.22	46.16	46.99
7596	NYSE	AA	Mon, Jul 25, 2022	46.80	47.73	46.20	46.80
7595	NYSE	AA	Fri, Jul 22, 2022	46.05	48.47	45.47	45.80
7594	NYSE	AA	Thu, Jul 21, 2022	47.33	47.45	43.46	45.15
7593	NYSE	AA	Wed, Jul 20, 2022	44.67	45.49	43.60	45.06
7592	NYSE	AA	Tue, Jul 19, 2022	43.29	44.92	42.85	44.90
7591	NYSE	AA	Mon, Jul 18, 2022	44.47	45.25	43.09	43.42
7590	NYSE	AA	Fri, Jul 15, 2022	41.56	43.06	40.31	43.06
7589	NYSE	AA	Thu, Jul 14, 2022	40.84	41.15	39.57	40.81
7588	NYSE	AA	Wed, Jul 13, 2022	41.59	43.53	41.38	43.19
7587	NYSE	AA	Tue, Jul 12, 2022	41.65	42.95	41.16	42.25
7586	NYSE	AA	Mon, Jul 11, 2022	43.82	44.38	42.59	42.73
7585	NYSE	AA	Fri, Jul 8, 2022	45.63	45.79	44.40	44.83
7584	NYSE	AA	Thu, Jul 7, 2022	45.50	46.73	45.18	45.65
7583	NYSE	AA	Wed, Jul 6, 2022	41.89	43.12	40.65	42.63
7582	NYSE	AA	Tue, Jul 5, 2022	42.83	43.26	41.37	42.09
7581	NYSE	AA	Fri, Jul 1, 2022	44.89	45.83	43.35	44.78
7580	NYSE	AA	Thu, Jun 30, 2022	46.18	46.59	44.27	45.58
7579	NYSE	AA	Wed, Jun 29, 2022	49.74	49.75	46.88	47.62
7578	NYSE	AA	Tue, Jun 28, 2022	50.12	51.10	48.87	49.25
7577	NYSE	AA	Mon, Jun 27, 2022	50.52	50.52	48.75	49.56
7576	NYSE	AA	Fri, Jun 24, 2022	47.19	49.85	46.52	49.36
7575	NYSE	AA	Thu, Jun 23, 2022	47.98	48.80	45.22	46.62
7574	NYSE	AA	Wed, Jun 22, 2022	47.51	49.89	47.47	48.90
7573	NYSE	AA	Tue, Jun 21, 2022	50.79	51.94	49.49	50.08
7572	NYSE	AA	Fri, Jun 17, 2022	49.47	50.20	47.64	49.28
7571	NYSE	AA	Thu, Jun 16, 2022	48.46	51.86	48.45	49.68
7570	NYSE	AA	Wed, Jun 15, 2022	49.55	52.39	49.01	51.11
7569	NYSE	AA	Tue, Jun 14, 2022	50.17	50.51	48.30	48.92
7568	NYSE	AA	Mon, Jun 13, 2022	49.59	50.92	48.27	49.84
7567	NYSE	AA	Fri, Jun 10, 2022	54.04	54.75	52.57	53.01
7566	NYSE	AA	Thu, Jun 9, 2022	61.46	61.70	55.56	55.56
7565	NYSE	AA	Wed, Jun 8, 2022	64.53	65.90	62.12	62.28
7564	NYSE	AA	Tue, Jun 7, 2022	62.80	65.55	62.23	65.51
7563	NYSE	AA	Mon, Jun 6, 2022	62.59	64.25	61.20	64.02
7562	NYSE	AA	Fri, Jun 3, 2022	62.55	63.05	61.06	61.83
7561	NYSE	AA	Thu, Jun 2, 2022	63.70	65.14	62.85	63.83
7560	NYSE	AA	Wed, Jun 1, 2022	61.14	63.71	60.64	62.41
7559	NYSE	AA	Tue, May 31, 2022	66.09	67.52	61.31	61.72
7558	NYSE	AA	Fri, May 27, 2022	63.59	65.98	63.25	64.50
7557	NYSE	AA	Thu, May 26, 2022	60.95	63.25	59.74	62.85
7556	NYSE	AA	Wed, May 25, 2022	60.03	61.46	58.88	60.94
7555	NYSE	AA	Tue, May 24, 2022	61.99	62.18	60.09	61.33
7554	NYSE	AA	Mon, May 23, 2022	62.30	63.65	59.86	63.14
7553	NYSE	AA	Fri, May 20, 2022	63.06	63.75	58.51	60.57
7552	NYSE	AA	Thu, May 19, 2022	60.16	64.47	60.11	62.05
7551	NYSE	AA	Wed, May 18, 2022	62.62	63.82	60.01	60.51
7550	NYSE	AA	Tue, May 17, 2022	64.17	64.71	61.80	63.40
7549	NYSE	AA	Mon, May 16, 2022	59.50	61.15	58.60	60.28
7548	NYSE	AA	Fri, May 13, 2022	57.29	59.68	56.90	58.23
7547	NYSE	AA	Thu, May 12, 2022	54.85	56.36	53.34	54.58
7546	NYSE	AA	Wed, May 11, 2022	57.46	59.36	56.27	56.66
7545	NYSE	AA	Tue, May 10, 2022	55.51	56.91	53.61	55.84
7544	NYSE	AA	Mon, May 9, 2022	58.50	58.57	53.73	54.21
7543	NYSE	AA	Fri, May 6, 2022	62.37	62.80	60.00	61.04
7542	NYSE	AA	Thu, May 5, 2022	67.77	68.17	61.94	63.46
7541	NYSE	AA	Wed, May 4, 2022	65.00	68.09	64.21	67.96
7540	NYSE	AA	Tue, May 3, 2022	65.17	67.66	64.20	64.66
7539	NYSE	AA	Mon, May 2, 2022	67.00	67.62	64.43	66.16
7538	NYSE	AA	Fri, Apr 29, 2022	71.06	72.68	67.23	67.80
7537	NYSE	AA	Thu, Apr 28, 2022	69.78	71.00	67.08	70.52
7536	NYSE	AA	Wed, Apr 27, 2022	68.27	71.54	67.54	69.99
7535	NYSE	AA	Tue, Apr 26, 2022	67.15	69.03	64.67	66.97
7534	NYSE	AA	Mon, Apr 25, 2022	64.71	68.58	62.46	67.37
7533	NYSE	AA	Fri, Apr 22, 2022	71.87	72.30	66.72	67.37
7532	NYSE	AA	Thu, Apr 21, 2022	80.65	81.40	71.32	72.20
7531	NYSE	AA	Wed, Apr 20, 2022	85.91	88.01	82.56	86.93
7530	NYSE	AA	Tue, Apr 19, 2022	87.85	88.20	85.51	86.58
7529	NYSE	AA	Mon, Apr 18, 2022	88.00	90.98	86.94	89.45
7528	NYSE	AA	Thu, Apr 14, 2022	87.38	90.08	87.10	87.77
7527	NYSE	AA	Wed, Apr 13, 2022	84.73	87.74	83.15	87.42
7526	NYSE	AA	Tue, Apr 12, 2022	83.70	86.38	82.95	83.26
7525	NYSE	AA	Mon, Apr 11, 2022	83.62	84.20	80.83	82.53
7524	NYSE	AA	Fri, Apr 8, 2022	85.30	86.87	83.63	84.15
7523	NYSE	AA	Thu, Apr 7, 2022	87.70	88.39	83.17	86.10
7522	NYSE	AA	Wed, Apr 6, 2022	89.00	89.81	86.74	87.73
7521	NYSE	AA	Tue, Apr 5, 2022	93.20	93.20	85.10	87.71
7520	NYSE	AA	Mon, Apr 4, 2022	91.00	91.58	88.85	90.90
7519	NYSE	AA	Fri, Apr 1, 2022	91.69	93.58	87.54	90.62
7518	NYSE	AA	Thu, Mar 31, 2022	91.67	92.70	89.80	90.03
7517	NYSE	AA	Wed, Mar 30, 2022	92.60	93.99	90.96	92.19
7516	NYSE	AA	Tue, Mar 29, 2022	86.50	90.10	84.13	90.07
7515	NYSE	AA	Mon, Mar 28, 2022	90.64	92.87	88.11	92.46
7514	NYSE	AA	Fri, Mar 25, 2022	95.89	98.09	91.02	91.96
7513	NYSE	AA	Thu, Mar 24, 2022	91.65	95.44	91.39	95.06
7512	NYSE	AA	Wed, Mar 23, 2022	91.49	95.79	91.02	94.22
7511	NYSE	AA	Tue, Mar 22, 2022	89.98	91.56	88.52	89.88
7510	NYSE	AA	Mon, Mar 21, 2022	85.57	92.11	85.30	90.69
7509	NYSE	AA	Fri, Mar 18, 2022	80.52	82.70	79.21	82.44
7508	NYSE	AA	Thu, Mar 17, 2022	77.98	81.72	77.02	80.73
7507	NYSE	AA	Wed, Mar 16, 2022	74.79	76.79	72.58	75.63
7506	NYSE	AA	Tue, Mar 15, 2022	71.07	74.00	69.93	73.71
7505	NYSE	AA	Mon, Mar 14, 2022	77.17	77.17	72.05	73.50
7504	NYSE	AA	Fri, Mar 11, 2022	80.49	81.87	78.65	79.04
7503	NYSE	AA	Thu, Mar 10, 2022	83.69	84.36	78.25	82.94
7502	NYSE	AA	Wed, Mar 9, 2022	79.80	80.81	77.00	79.52
7501	NYSE	AA	Tue, Mar 8, 2022	82.00	85.60	77.77	82.37
7500	NYSE	AA	Mon, Mar 7, 2022	89.56	92.32	83.51	85.40
7499	NYSE	AA	Fri, Mar 4, 2022	82.01	90.95	81.73	90.56
7498	NYSE	AA	Thu, Mar 3, 2022	82.53	84.28	79.45	82.89
7497	NYSE	AA	Wed, Mar 2, 2022	81.01	83.16	78.78	82.56
7496	NYSE	AA	Tue, Mar 1, 2022	77.89	85.73	77.06	79.78
7495	NYSE	AA	Mon, Feb 28, 2022	77.65	80.58	75.01	75.34
7494	NYSE	AA	Fri, Feb 25, 2022	73.11	78.38	71.78	77.85
7493	NYSE	AA	Thu, Feb 24, 2022	75.29	77.45	69.85	73.30
7492	NYSE	AA	Wed, Feb 23, 2022	74.25	75.68	73.11	75.32
7491	NYSE	AA	Tue, Feb 22, 2022	80.00	80.08	73.11	74.09
7490	NYSE	AA	Fri, Feb 18, 2022	76.03	78.37	75.55	78.20
7489	NYSE	AA	Thu, Feb 17, 2022	77.06	77.66	75.43	76.47
7488	NYSE	AA	Wed, Feb 16, 2022	75.00	77.95	74.72	77.84
7487	NYSE	AA	Tue, Feb 15, 2022	72.45	74.19	70.56	74.04
7486	NYSE	AA	Mon, Feb 14, 2022	74.54	75.23	71.92	73.86
7485	NYSE	AA	Fri, Feb 11, 2022	68.96	74.50	68.73	73.52
7484	NYSE	AA	Thu, Feb 10, 2022	70.94	73.72	70.12	71.17
7483	NYSE	AA	Wed, Feb 9, 2022	69.52	72.37	68.97	71.91
7482	NYSE	AA	Tue, Feb 8, 2022	65.83	71.97	65.60	69.97
7481	NYSE	AA	Mon, Feb 7, 2022	64.95	65.77	63.02	63.75
7480	NYSE	AA	Fri, Feb 4, 2022	62.26	65.60	61.88	64.22
7479	NYSE	AA	Thu, Feb 3, 2022	58.90	63.36	58.33	62.74
7478	NYSE	AA	Wed, Feb 2, 2022	58.19	59.59	57.25	59.21
7477	NYSE	AA	Tue, Feb 1, 2022	57.99	58.44	56.73	58.17
7476	NYSE	AA	Mon, Jan 31, 2022	56.94	57.02	55.02	56.71
7475	NYSE	AA	Fri, Jan 28, 2022	58.00	58.39	55.58	57.40
7474	NYSE	AA	Thu, Jan 27, 2022	60.60	61.66	57.47	58.03
7473	NYSE	AA	Wed, Jan 26, 2022	61.54	63.64	59.88	60.75
7472	NYSE	AA	Tue, Jan 25, 2022	57.51	61.60	56.76	61.21
7471	NYSE	AA	Mon, Jan 24, 2022	53.81	58.20	53.26	58.02
7470	NYSE	AA	Fri, Jan 21, 2022	60.02	60.15	56.04	56.21
7469	NYSE	AA	Thu, Jan 20, 2022	62.10	64.25	59.97	61.25
7468	NYSE	AA	Wed, Jan 19, 2022	61.39	61.93	58.89	59.63
7467	NYSE	AA	Tue, Jan 18, 2022	60.50	61.56	58.80	60.05
7466	NYSE	AA	Fri, Jan 14, 2022	60.27	61.44	59.34	61.39
7465	NYSE	AA	Thu, Jan 13, 2022	61.75	63.26	60.37	60.51
7464	NYSE	AA	Wed, Jan 12, 2022	63.66	64.37	60.86	61.88
7463	NYSE	AA	Tue, Jan 11, 2022	60.71	62.25	59.12	62.20
7462	NYSE	AA	Mon, Jan 10, 2022	61.62	62.71	60.44	61.54
7461	NYSE	AA	Fri, Jan 7, 2022	60.14	62.89	59.65	62.37
7460	NYSE	AA	Thu, Jan 6, 2022	58.94	59.49	57.25	58.45
7459	NYSE	AA	Wed, Jan 5, 2022	58.95	61.79	58.45	58.55
7458	NYSE	AA	Tue, Jan 4, 2022	60.68	61.15	57.21	57.53
7457	NYSE	AA	Mon, Jan 3, 2022	60.24	62.61	60.09	60.36
7456	NYSE	AA	Fri, Dec 31, 2021	59.16	60.05	58.70	59.58
7455	NYSE	AA	Thu, Dec 30, 2021	59.68	61.59	59.14	59.21
7454	NYSE	AA	Wed, Dec 29, 2021	59.13	60.12	58.67	59.63
7453	NYSE	AA	Tue, Dec 28, 2021	59.28	59.56	58.51	59.19
7452	NYSE	AA	Mon, Dec 27, 2021	58.37	59.86	57.23	59.83
7451	NYSE	AA	Thu, Dec 23, 2021	59.00	60.59	58.46	59.36
7450	NYSE	AA	Wed, Dec 22, 2021	56.93	60.55	56.67	59.31
7449	NYSE	AA	Tue, Dec 21, 2021	53.80	57.24	53.75	56.79
7448	NYSE	AA	Mon, Dec 20, 2021	51.89	53.36	51.36	53.11
7447	NYSE	AA	Fri, Dec 17, 2021	52.26	53.78	50.88	53.73
7446	NYSE	AA	Thu, Dec 16, 2021	52.00	54.15	51.98	52.59
7445	NYSE	AA	Wed, Dec 15, 2021	49.51	51.01	48.05	50.97
7444	NYSE	AA	Tue, Dec 14, 2021	48.96	51.08	48.41	50.46
7443	NYSE	AA	Mon, Dec 13, 2021	49.22	50.05	47.20	47.78
7442	NYSE	AA	Fri, Dec 10, 2021	49.97	50.15	47.84	48.80
7441	NYSE	AA	Thu, Dec 9, 2021	47.80	50.98	47.35	49.98
7440	NYSE	AA	Wed, Dec 8, 2021	47.07	48.74	46.98	48.56
7439	NYSE	AA	Tue, Dec 7, 2021	47.07	48.05	46.73	46.94
7438	NYSE	AA	Mon, Dec 6, 2021	44.92	46.74	44.13	45.56
7437	NYSE	AA	Fri, Dec 3, 2021	44.76	44.92	43.26	44.07
7436	NYSE	AA	Thu, Dec 2, 2021	44.44	45.29	43.82	44.82
7435	NYSE	AA	Wed, Dec 1, 2021	47.89	48.05	43.75	43.78
7434	NYSE	AA	Tue, Nov 30, 2021	48.78	49.38	45.56	46.53
7433	NYSE	AA	Mon, Nov 29, 2021	49.22	49.94	47.78	49.14
7432	NYSE	AA	Fri, Nov 26, 2021	47.74	48.14	45.82	47.95
7431	NYSE	AA	Wed, Nov 24, 2021	48.81	51.34	48.41	50.46
7430	NYSE	AA	Tue, Nov 23, 2021	49.16	50.21	48.45	49.02
7429	NYSE	AA	Mon, Nov 22, 2021	47.80	49.70	47.30	48.51
7428	NYSE	AA	Fri, Nov 19, 2021	47.31	48.08	46.69	47.60
7427	NYSE	AA	Thu, Nov 18, 2021	47.55	47.83	46.49	47.70
7426	NYSE	AA	Wed, Nov 17, 2021	48.91	50.00	47.62	47.92
7425	NYSE	AA	Tue, Nov 16, 2021	49.86	50.00	47.96	48.20
7424	NYSE	AA	Mon, Nov 15, 2021	50.99	51.00	49.44	50.63
7423	NYSE	AA	Fri, Nov 12, 2021	50.73	52.86	50.35	51.92
7422	NYSE	AA	Thu, Nov 11, 2021	48.52	51.71	48.40	51.21
7421	NYSE	AA	Wed, Nov 10, 2021	47.01	47.69	45.60	46.17
7420	NYSE	AA	Tue, Nov 9, 2021	48.72	49.16	46.75	47.24
7419	NYSE	AA	Mon, Nov 8, 2021	49.20	50.62	48.16	48.86
7418	NYSE	AA	Fri, Nov 5, 2021	46.00	48.10	46.00	47.86
7417	NYSE	AA	Thu, Nov 4, 2021	47.50	47.62	45.29	46.37
7416	NYSE	AA	Wed, Nov 3, 2021	47.20	48.65	46.76	47.43
7415	NYSE	AA	Tue, Nov 2, 2021	46.86	47.48	45.90	47.08
7414	NYSE	AA	Mon, Nov 1, 2021	46.22	47.53	45.21	46.73
7413	NYSE	AA	Fri, Oct 29, 2021	46.08	47.21	45.38	45.95
7412	NYSE	AA	Thu, Oct 28, 2021	47.17	47.48	45.51	46.45
7411	NYSE	AA	Wed, Oct 27, 2021	47.48	47.92	45.45	45.79
7410	NYSE	AA	Tue, Oct 26, 2021	50.80	51.27	49.26	49.55
7409	NYSE	AA	Mon, Oct 25, 2021	50.11	52.13	49.35	51.17
7408	NYSE	AA	Fri, Oct 22, 2021	50.49	50.99	48.87	49.25
7407	NYSE	AA	Thu, Oct 21, 2021	51.70	51.70	49.80	49.99
7406	NYSE	AA	Wed, Oct 20, 2021	52.80	53.90	52.02	52.51
7405	NYSE	AA	Tue, Oct 19, 2021	57.24	57.24	53.61	53.68
7404	NYSE	AA	Mon, Oct 18, 2021	54.99	57.57	54.96	57.24
7403	NYSE	AA	Fri, Oct 15, 2021	51.92	56.93	51.00	56.00
7402	NYSE	AA	Thu, Oct 14, 2021	49.29	50.04	48.06	48.60
7401	NYSE	AA	Wed, Oct 13, 2021	48.14	48.90	47.23	48.40
7400	NYSE	AA	Tue, Oct 12, 2021	47.88	49.44	47.34	47.78
7399	NYSE	AA	Mon, Oct 11, 2021	47.91	49.38	47.15	47.29
7398	NYSE	AA	Fri, Oct 8, 2021	47.07	47.33	45.63	46.03
7397	NYSE	AA	Thu, Oct 7, 2021	48.17	48.26	46.94	47.05
7396	NYSE	AA	Wed, Oct 6, 2021	47.79	48.23	45.80	47.05
7395	NYSE	AA	Tue, Oct 5, 2021	49.59	49.82	48.39	49.05
7394	NYSE	AA	Mon, Oct 4, 2021	50.53	51.23	49.06	49.18
7393	NYSE	AA	Fri, Oct 1, 2021	49.46	49.89	47.94	49.77
7392	NYSE	AA	Thu, Sep 30, 2021	50.06	50.47	48.93	48.94
7391	NYSE	AA	Wed, Sep 29, 2021	52.08	52.08	50.16	50.58
7390	NYSE	AA	Tue, Sep 28, 2021	51.60	52.45	50.16	50.98
7389	NYSE	AA	Mon, Sep 27, 2021	48.56	51.71	48.48	51.56
7388	NYSE	AA	Fri, Sep 24, 2021	47.87	49.08	47.75	48.49
7387	NYSE	AA	Thu, Sep 23, 2021	48.11	49.46	47.80	48.56
7386	NYSE	AA	Wed, Sep 22, 2021	47.30	49.37	47.10	47.95
7385	NYSE	AA	Tue, Sep 21, 2021	48.75	49.14	44.48	45.60
7384	NYSE	AA	Mon, Sep 20, 2021	45.71	48.48	45.24	48.46
7383	NYSE	AA	Fri, Sep 17, 2021	49.19	49.77	47.47	48.83
7382	NYSE	AA	Thu, Sep 16, 2021	50.95	50.96	48.66	49.41
7381	NYSE	AA	Wed, Sep 15, 2021	49.72	51.89	49.51	51.68
7380	NYSE	AA	Tue, Sep 14, 2021	48.98	49.24	47.62	48.00
7379	NYSE	AA	Mon, Sep 13, 2021	50.25	51.17	49.06	49.22
7378	NYSE	AA	Fri, Sep 10, 2021	48.25	50.35	48.25	49.50
7377	NYSE	AA	Thu, Sep 9, 2021	46.19	47.89	46.04	47.51
7376	NYSE	AA	Wed, Sep 8, 2021	46.52	47.77	45.41	45.73
7375	NYSE	AA	Tue, Sep 7, 2021	47.61	48.39	46.48	46.77
7374	NYSE	AA	Fri, Sep 3, 2021	46.96	47.72	46.04	47.21
7373	NYSE	AA	Thu, Sep 2, 2021	46.03	48.24	45.90	46.91
7372	NYSE	AA	Wed, Sep 1, 2021	43.71	46.22	42.45	45.60
7371	NYSE	AA	Tue, Aug 31, 2021	44.26	44.95	42.96	44.37
7370	NYSE	AA	Mon, Aug 30, 2021	44.50	44.88	43.33	44.05
7369	NYSE	AA	Fri, Aug 27, 2021	42.19	44.30	42.08	44.13
7368	NYSE	AA	Thu, Aug 26, 2021	41.72	42.58	41.35	41.42
7367	NYSE	AA	Wed, Aug 25, 2021	42.05	42.70	41.64	42.06
7366	NYSE	AA	Tue, Aug 24, 2021	41.83	43.03	41.74	42.13
7365	NYSE	AA	Mon, Aug 23, 2021	38.60	41.44	38.57	41.11
7364	NYSE	AA	Fri, Aug 20, 2021	37.50	38.20	37.19	37.71
7363	NYSE	AA	Thu, Aug 19, 2021	39.90	40.09	36.61	36.92
7362	NYSE	AA	Wed, Aug 18, 2021	41.03	42.35	40.80	41.49
7361	NYSE	AA	Tue, Aug 17, 2021	42.78	42.94	40.34	41.61
7360	NYSE	AA	Mon, Aug 16, 2021	44.10	44.19	42.82	43.42
7359	NYSE	AA	Fri, Aug 13, 2021	45.39	45.79	44.89	45.25
7358	NYSE	AA	Thu, Aug 12, 2021	44.29	45.40	43.77	45.15
7357	NYSE	AA	Wed, Aug 11, 2021	43.48	44.74	43.15	44.66
7356	NYSE	AA	Tue, Aug 10, 2021	40.69	44.15	40.65	43.87
7355	NYSE	AA	Mon, Aug 9, 2021	40.45	41.49	39.90	40.53
7354	NYSE	AA	Fri, Aug 6, 2021	39.62	40.95	39.23	40.71
7353	NYSE	AA	Thu, Aug 5, 2021	38.49	39.35	38.29	38.75
7352	NYSE	AA	Wed, Aug 4, 2021	39.97	40.02	38.53	38.75
7351	NYSE	AA	Tue, Aug 3, 2021	39.52	40.45	38.00	40.38
7350	NYSE	AA	Mon, Aug 2, 2021	40.22	41.65	39.38	39.40
7349	NYSE	AA	Fri, Jul 30, 2021	39.16	40.66	38.96	40.15
7348	NYSE	AA	Thu, Jul 29, 2021	38.94	40.00	38.78	39.37
7347	NYSE	AA	Wed, Jul 28, 2021	38.56	38.92	37.81	38.23
7346	NYSE	AA	Tue, Jul 27, 2021	38.04	38.50	37.37	38.27
7345	NYSE	AA	Mon, Jul 26, 2021	37.59	39.02	37.02	38.96
7344	NYSE	AA	Fri, Jul 23, 2021	37.52	37.87	36.49	37.06
7343	NYSE	AA	Thu, Jul 22, 2021	36.95	37.49	36.10	37.23
7342	NYSE	AA	Wed, Jul 21, 2021	35.25	37.41	35.25	37.09
7341	NYSE	AA	Tue, Jul 20, 2021	31.55	35.26	31.26	34.95
7340	NYSE	AA	Mon, Jul 19, 2021	31.99	32.45	31.00	31.62
7339	NYSE	AA	Fri, Jul 16, 2021	35.35	35.70	32.73	32.95
7338	NYSE	AA	Thu, Jul 15, 2021	35.27	35.93	34.24	34.54
7337	NYSE	AA	Wed, Jul 14, 2021	36.25	36.90	34.94	35.14
7336	NYSE	AA	Tue, Jul 13, 2021	37.15	37.18	35.22	35.62
7335	NYSE	AA	Mon, Jul 12, 2021	36.88	37.94	36.58	37.29
7334	NYSE	AA	Fri, Jul 9, 2021	36.50	37.78	36.28	37.44
7333	NYSE	AA	Thu, Jul 8, 2021	35.00	36.09	34.08	35.36
7332	NYSE	AA	Wed, Jul 7, 2021	36.66	37.28	35.83	36.23
7331	NYSE	AA	Tue, Jul 6, 2021	37.61	37.95	36.24	36.47
7330	NYSE	AA	Fri, Jul 2, 2021	37.44	38.50	37.13	37.92
7329	NYSE	AA	Thu, Jul 1, 2021	37.40	37.69	36.47	36.96
7328	NYSE	AA	Wed, Jun 30, 2021	37.20	37.80	36.68	36.84
7327	NYSE	AA	Tue, Jun 29, 2021	36.55	38.00	36.54	37.53
7326	NYSE	AA	Mon, Jun 28, 2021	36.17	36.61	35.67	36.09
7325	NYSE	AA	Fri, Jun 25, 2021	36.95	37.11	35.78	35.80
7324	NYSE	AA	Thu, Jun 24, 2021	35.93	36.67	35.27	36.35
7323	NYSE	AA	Wed, Jun 23, 2021	35.08	35.96	34.82	35.04
7322	NYSE	AA	Tue, Jun 22, 2021	33.38	34.08	32.78	33.91
7321	NYSE	AA	Mon, Jun 21, 2021	32.44	33.33	32.35	33.09
7320	NYSE	AA	Fri, Jun 18, 2021	33.05	33.45	31.90	32.08
7319	NYSE	AA	Thu, Jun 17, 2021	35.26	35.35	32.63	33.58
7318	NYSE	AA	Wed, Jun 16, 2021	35.54	35.85	34.69	35.36
7317	NYSE	AA	Tue, Jun 15, 2021	36.22	36.36	34.75	36.29
7316	NYSE	AA	Mon, Jun 14, 2021	37.30	37.79	36.46	36.95
7315	NYSE	AA	Fri, Jun 11, 2021	38.23	38.56	37.11	37.38
7314	NYSE	AA	Thu, Jun 10, 2021	38.26	38.80	37.24	37.42
7313	NYSE	AA	Wed, Jun 9, 2021	38.47	38.68	37.49	37.98
7312	NYSE	AA	Tue, Jun 8, 2021	37.63	38.92	36.70	38.62
7311	NYSE	AA	Mon, Jun 7, 2021	38.74	38.74	37.38	37.74
7310	NYSE	AA	Fri, Jun 4, 2021	39.32	39.58	38.32	38.84
7309	NYSE	AA	Thu, Jun 3, 2021	39.02	39.54	38.27	38.72
7308	NYSE	AA	Wed, Jun 2, 2021	40.70	40.70	39.46	40.00
7307	NYSE	AA	Tue, Jun 1, 2021	40.20	41.16	40.14	40.98
7306	NYSE	AA	Fri, May 28, 2021	38.64	39.70	38.22	39.67
7305	NYSE	AA	Thu, May 27, 2021	37.51	39.06	37.30	39.01
7304	NYSE	AA	Wed, May 26, 2021	35.38	36.59	35.38	36.55
7303	NYSE	AA	Tue, May 25, 2021	36.46	36.93	34.94	35.15
7302	NYSE	AA	Mon, May 24, 2021	36.11	36.79	35.40	36.50
7301	NYSE	AA	Fri, May 21, 2021	36.17	37.07	35.65	36.14
7300	NYSE	AA	Thu, May 20, 2021	36.36	36.36	35.28	35.82
7299	NYSE	AA	Wed, May 19, 2021	38.34	38.37	35.39	36.17
7298	NYSE	AA	Tue, May 18, 2021	41.11	41.69	39.58	39.84
7297	NYSE	AA	Mon, May 17, 2021	39.55	40.70	38.57	40.68
7296	NYSE	AA	Fri, May 14, 2021	39.10	39.98	38.65	39.70
7295	NYSE	AA	Thu, May 13, 2021	39.15	40.97	38.19	39.13
7294	NYSE	AA	Wed, May 12, 2021	41.13	42.24	39.15	39.51
7293	NYSE	AA	Tue, May 11, 2021	39.07	42.15	38.96	41.32
7292	NYSE	AA	Mon, May 10, 2021	42.75	44.42	41.02	41.04
7291	NYSE	AA	Fri, May 7, 2021	39.76	41.38	39.25	41.20
7290	NYSE	AA	Thu, May 6, 2021	40.89	41.44	39.28	39.89
7289	NYSE	AA	Wed, May 5, 2021	39.37	40.88	38.64	40.60
7288	NYSE	AA	Tue, May 4, 2021	38.02	39.27	37.65	39.07
7287	NYSE	AA	Mon, May 3, 2021	37.18	38.06	36.05	37.61
7286	NYSE	AA	Fri, Apr 30, 2021	36.52	38.07	36.35	36.64
7285	NYSE	AA	Thu, Apr 29, 2021	36.99	37.50	36.36	37.17
7284	NYSE	AA	Wed, Apr 28, 2021	36.53	36.97	36.29	36.49
7283	NYSE	AA	Tue, Apr 27, 2021	36.04	37.70	35.82	36.75
7282	NYSE	AA	Mon, Apr 26, 2021	35.16	37.06	35.00	36.80
7281	NYSE	AA	Fri, Apr 23, 2021	33.98	34.86	33.76	34.71
7280	NYSE	AA	Thu, Apr 22, 2021	34.20	34.33	33.16	33.21
7279	NYSE	AA	Wed, Apr 21, 2021	32.57	34.68	32.50	34.26
7278	NYSE	AA	Tue, Apr 20, 2021	35.91	35.95	32.38	32.98
7277	NYSE	AA	Mon, Apr 19, 2021	35.40	36.54	34.81	36.03
7276	NYSE	AA	Fri, Apr 16, 2021	34.03	36.03	33.87	35.63
7275	NYSE	AA	Thu, Apr 15, 2021	33.46	33.62	32.15	32.84
7274	NYSE	AA	Wed, Apr 14, 2021	31.95	34.24	31.80	33.39
7273	NYSE	AA	Tue, Apr 13, 2021	31.98	32.18	30.83	31.24
7272	NYSE	AA	Mon, Apr 12, 2021	31.50	31.88	31.10	31.77
7271	NYSE	AA	Fri, Apr 9, 2021	31.16	31.55	30.51	31.36
7270	NYSE	AA	Thu, Apr 8, 2021	31.80	31.92	30.03	31.45
7269	NYSE	AA	Wed, Apr 7, 2021	31.37	31.97	31.11	31.52
7268	NYSE	AA	Tue, Apr 6, 2021	31.66	33.07	31.10	31.31
7267	NYSE	AA	Mon, Apr 5, 2021	32.68	32.80	31.51	31.55
7266	NYSE	AA	Thu, Apr 1, 2021	32.20	32.58	31.49	32.23
7265	NYSE	AA	Wed, Mar 31, 2021	33.66	34.29	32.11	32.49
7264	NYSE	AA	Tue, Mar 30, 2021	32.15	33.05	31.34	32.97
7263	NYSE	AA	Mon, Mar 29, 2021	32.45	33.99	31.86	32.04
7262	NYSE	AA	Fri, Mar 26, 2021	30.41	32.80	30.15	32.78
7261	NYSE	AA	Thu, Mar 25, 2021	28.03	29.77	27.55	29.66
7260	NYSE	AA	Wed, Mar 24, 2021	29.72	30.48	28.59	28.76
7259	NYSE	AA	Tue, Mar 23, 2021	28.39	29.25	27.11	27.42
7258	NYSE	AA	Mon, Mar 22, 2021	31.23	31.42	30.08	30.43
7257	NYSE	AA	Fri, Mar 19, 2021	31.13	31.62	30.07	31.14
7256	NYSE	AA	Thu, Mar 18, 2021	31.66	33.45	30.93	31.19
7255	NYSE	AA	Wed, Mar 17, 2021	30.17	31.81	30.04	31.81
7254	NYSE	AA	Tue, Mar 16, 2021	30.75	30.79	29.29	29.52
7253	NYSE	AA	Mon, Mar 15, 2021	31.45	31.68	30.34	31.04
7252	NYSE	AA	Fri, Mar 12, 2021	31.89	32.48	31.28	31.51
7251	NYSE	AA	Thu, Mar 11, 2021	32.30	32.87	31.69	32.16
7250	NYSE	AA	Wed, Mar 10, 2021	30.34	32.42	30.34	31.98
7249	NYSE	AA	Tue, Mar 9, 2021	28.99	30.05	28.20	29.94
7248	NYSE	AA	Mon, Mar 8, 2021	29.65	30.17	28.40	28.47
7247	NYSE	AA	Fri, Mar 5, 2021	29.23	30.51	27.41	28.99
7246	NYSE	AA	Thu, Mar 4, 2021	29.72	30.39	27.36	28.59
7245	NYSE	AA	Wed, Mar 3, 2021	28.90	31.37	28.52	30.83
7244	NYSE	AA	Tue, Mar 2, 2021	26.20	27.86	26.20	27.50
7243	NYSE	AA	Mon, Mar 1, 2021	25.67	26.38	25.40	25.99
7242	NYSE	AA	Fri, Feb 26, 2021	24.20	24.98	23.64	24.55
7241	NYSE	AA	Thu, Feb 25, 2021	27.48	27.80	25.11	25.56
7240	NYSE	AA	Wed, Feb 24, 2021	25.10	27.29	25.10	27.20
7239	NYSE	AA	Tue, Feb 23, 2021	23.86	25.09	22.95	24.90
7238	NYSE	AA	Mon, Feb 22, 2021	23.46	25.48	23.05	24.80
7237	NYSE	AA	Fri, Feb 19, 2021	21.56	23.34	21.55	23.13
7236	NYSE	AA	Thu, Feb 18, 2021	22.03	22.26	21.07	21.12
7235	NYSE	AA	Wed, Feb 17, 2021	22.41	22.68	21.71	21.93
7234	NYSE	AA	Tue, Feb 16, 2021	22.09	22.62	22.05	22.43
7233	NYSE	AA	Fri, Feb 12, 2021	21.09	21.76	20.96	21.66
7232	NYSE	AA	Thu, Feb 11, 2021	21.51	21.67	20.97	21.39
7231	NYSE	AA	Wed, Feb 10, 2021	21.58	22.12	21.05	21.56
7230	NYSE	AA	Tue, Feb 9, 2021	21.77	22.35	21.66	21.76
7229	NYSE	AA	Mon, Feb 8, 2021	21.33	21.97	21.29	21.80
7228	NYSE	AA	Fri, Feb 5, 2021	20.58	20.98	20.22	20.95
7227	NYSE	AA	Thu, Feb 4, 2021	20.02	20.45	19.85	20.36
7226	NYSE	AA	Wed, Feb 3, 2021	19.11	20.18	18.85	19.90
7225	NYSE	AA	Tue, Feb 2, 2021	19.16	19.38	18.81	19.11
7224	NYSE	AA	Mon, Feb 1, 2021	18.49	18.89	17.78	18.82
7223	NYSE	AA	Fri, Jan 29, 2021	18.65	18.84	17.78	18.00
7222	NYSE	AA	Thu, Jan 28, 2021	19.10	19.30	18.48	18.50
7221	NYSE	AA	Wed, Jan 27, 2021	18.69	18.97	17.30	18.66
7220	NYSE	AA	Tue, Jan 26, 2021	19.60	19.66	18.55	18.56
7219	NYSE	AA	Mon, Jan 25, 2021	19.26	19.44	18.58	19.34
7218	NYSE	AA	Fri, Jan 22, 2021	19.40	20.04	19.17	19.40
7217	NYSE	AA	Thu, Jan 21, 2021	20.93	21.70	20.00	20.01
7216	NYSE	AA	Wed, Jan 20, 2021	23.50	23.74	22.64	22.84
7215	NYSE	AA	Tue, Jan 19, 2021	23.89	24.22	22.86	23.09
7214	NYSE	AA	Fri, Jan 15, 2021	24.52	24.52	22.96	23.28
7213	NYSE	AA	Thu, Jan 14, 2021	25.00	25.38	24.85	25.09
7212	NYSE	AA	Wed, Jan 13, 2021	25.14	25.15	24.31	24.44
7211	NYSE	AA	Tue, Jan 12, 2021	24.78	25.45	24.54	25.08
7210	NYSE	AA	Mon, Jan 11, 2021	23.86	24.90	23.53	24.56
7209	NYSE	AA	Fri, Jan 8, 2021	25.30	25.47	24.52	24.99
7208	NYSE	AA	Thu, Jan 7, 2021	25.63	26.20	24.96	25.23
7207	NYSE	AA	Wed, Jan 6, 2021	24.50	25.66	24.40	25.21
7206	NYSE	AA	Tue, Jan 5, 2021	23.30	24.12	23.22	23.67
7205	NYSE	AA	Mon, Jan 4, 2021	23.62	24.45	23.13	23.25
7204	NYSE	AA	Thu, Dec 31, 2020	23.00	23.43	22.40	23.05
7203	NYSE	AA	Wed, Dec 30, 2020	22.07	23.18	21.98	22.95
7202	NYSE	AA	Tue, Dec 29, 2020	22.14	22.34	21.15	22.04
7201	NYSE	AA	Mon, Dec 28, 2020	22.10	23.02	22.09	22.24
7200	NYSE	AA	Thu, Dec 24, 2020	22.34	22.34	21.81	21.96
7199	NYSE	AA	Wed, Dec 23, 2020	21.80	22.66	21.80	22.22
7198	NYSE	AA	Tue, Dec 22, 2020	22.17	22.22	21.50	21.61
7197	NYSE	AA	Mon, Dec 21, 2020	21.25	22.24	21.13	22.11
7196	NYSE	AA	Fri, Dec 18, 2020	22.21	22.61	21.86	22.01
7195	NYSE	AA	Thu, Dec 17, 2020	22.28	23.21	21.74	22.18
7194	NYSE	AA	Wed, Dec 16, 2020	22.06	22.13	21.30	21.58
7193	NYSE	AA	Tue, Dec 15, 2020	22.12	22.60	21.76	22.17
7192	NYSE	AA	Mon, Dec 14, 2020	23.25	23.38	21.68	21.76
7191	NYSE	AA	Fri, Dec 11, 2020	23.50	23.59	22.16	22.84
7190	NYSE	AA	Thu, Dec 10, 2020	22.63	24.10	22.53	24.01
7189	NYSE	AA	Wed, Dec 9, 2020	23.67	24.00	22.00	22.71
7188	NYSE	AA	Tue, Dec 8, 2020	23.07	23.68	22.90	23.29
7187	NYSE	AA	Mon, Dec 7, 2020	23.51	23.54	23.03	23.39
7186	NYSE	AA	Fri, Dec 4, 2020	22.33	24.17	22.33	23.73
7185	NYSE	AA	Thu, Dec 3, 2020	22.74	22.89	21.96	22.04
7184	NYSE	AA	Wed, Dec 2, 2020	21.58	22.46	21.30	22.37
7183	NYSE	AA	Tue, Dec 1, 2020	20.48	22.12	20.46	21.83
7182	NYSE	AA	Mon, Nov 30, 2020	20.32	20.45	19.65	19.90
7181	NYSE	AA	Fri, Nov 27, 2020	20.60	21.19	20.27	20.48
7180	NYSE	AA	Wed, Nov 25, 2020	20.68	20.84	20.26	20.37
7179	NYSE	AA	Tue, Nov 24, 2020	20.24	21.00	20.03	20.82
7178	NYSE	AA	Mon, Nov 23, 2020	19.30	20.08	19.24	19.81
7177	NYSE	AA	Fri, Nov 20, 2020	18.89	19.23	18.60	18.82
7176	NYSE	AA	Thu, Nov 19, 2020	18.30	18.99	18.19	18.93
7175	NYSE	AA	Wed, Nov 18, 2020	18.30	18.85	18.30	18.33
7174	NYSE	AA	Tue, Nov 17, 2020	17.37	18.30	17.11	18.27
7173	NYSE	AA	Mon, Nov 16, 2020	17.21	17.66	16.76	17.66
7172	NYSE	AA	Fri, Nov 13, 2020	15.92	16.63	15.86	16.57
7171	NYSE	AA	Thu, Nov 12, 2020	15.49	16.10	15.16	15.62
7170	NYSE	AA	Wed, Nov 11, 2020	16.21	16.34	15.68	15.89
7169	NYSE	AA	Tue, Nov 10, 2020	15.89	16.16	15.51	15.99
7168	NYSE	AA	Mon, Nov 9, 2020	15.50	16.19	15.11	15.73
7167	NYSE	AA	Fri, Nov 6, 2020	14.30	14.54	14.00	14.44
7166	NYSE	AA	Thu, Nov 5, 2020	13.31	14.30	13.31	14.05
7165	NYSE	AA	Wed, Nov 4, 2020	13.65	13.65	12.86	13.19
7164	NYSE	AA	Tue, Nov 3, 2020	13.94	14.13	13.69	13.83
7163	NYSE	AA	Mon, Nov 2, 2020	13.10	13.70	13.03	13.61
7162	NYSE	AA	Fri, Oct 30, 2020	12.70	13.03	12.61	12.92
7161	NYSE	AA	Thu, Oct 29, 2020	12.21	12.79	12.15	12.75
7160	NYSE	AA	Wed, Oct 28, 2020	12.50	12.63	12.35	12.36
7159	NYSE	AA	Tue, Oct 27, 2020	12.93	13.22	12.77	13.03
7158	NYSE	AA	Mon, Oct 26, 2020	13.26	13.37	12.87	13.00
7157	NYSE	AA	Fri, Oct 23, 2020	13.80	14.14	13.47	13.47
7156	NYSE	AA	Thu, Oct 22, 2020	13.28	13.67	13.02	13.66
7155	NYSE	AA	Wed, Oct 21, 2020	12.83	13.60	12.80	13.32
7154	NYSE	AA	Tue, Oct 20, 2020	12.90	13.10	12.74	12.80
7153	NYSE	AA	Mon, Oct 19, 2020	12.67	13.22	12.61	12.63
7152	NYSE	AA	Fri, Oct 16, 2020	12.31	12.66	12.03	12.62
7151	NYSE	AA	Thu, Oct 15, 2020	11.45	12.44	11.41	12.30
7150	NYSE	AA	Wed, Oct 14, 2020	12.79	13.14	12.71	13.00
7149	NYSE	AA	Tue, Oct 13, 2020	12.44	12.83	12.36	12.72
7148	NYSE	AA	Mon, Oct 12, 2020	12.59	12.65	12.35	12.59
7147	NYSE	AA	Fri, Oct 9, 2020	12.94	12.97	12.25	12.52
7146	NYSE	AA	Thu, Oct 8, 2020	12.45	12.74	12.38	12.73
7145	NYSE	AA	Wed, Oct 7, 2020	11.96	12.30	11.96	12.24
7144	NYSE	AA	Tue, Oct 6, 2020	12.11	12.47	11.66	11.67
7143	NYSE	AA	Mon, Oct 5, 2020	11.95	12.17	11.84	11.93
7142	NYSE	AA	Fri, Oct 2, 2020	11.02	11.95	10.98	11.82
7141	NYSE	AA	Thu, Oct 1, 2020	11.69	11.88	11.29	11.39
7140	NYSE	AA	Wed, Sep 30, 2020	11.68	12.10	11.56	11.63
7139	NYSE	AA	Tue, Sep 29, 2020	12.18	12.18	11.55	11.67
7138	NYSE	AA	Mon, Sep 28, 2020	11.83	12.33	11.82	12.24
7137	NYSE	AA	Fri, Sep 25, 2020	11.50	11.76	11.30	11.55
7136	NYSE	AA	Thu, Sep 24, 2020	11.66	11.92	11.39	11.70
7135	NYSE	AA	Wed, Sep 23, 2020	12.01	12.39	11.57	11.64
7134	NYSE	AA	Tue, Sep 22, 2020	12.36	12.42	11.89	12.21
7133	NYSE	AA	Mon, Sep 21, 2020	12.96	13.09	11.99	12.30
7132	NYSE	AA	Fri, Sep 18, 2020	13.49	13.81	13.30	13.32
7131	NYSE	AA	Thu, Sep 17, 2020	13.61	13.64	13.21	13.45
7130	NYSE	AA	Wed, Sep 16, 2020	13.92	14.08	13.71	13.90
7129	NYSE	AA	Tue, Sep 15, 2020	14.20	14.39	13.78	13.78
7128	NYSE	AA	Mon, Sep 14, 2020	14.19	14.22	13.87	14.05
7127	NYSE	AA	Fri, Sep 11, 2020	13.89	14.28	13.68	13.98
7126	NYSE	AA	Thu, Sep 10, 2020	14.15	14.34	13.73	13.78
7125	NYSE	AA	Wed, Sep 9, 2020	14.32	14.40	14.05	14.10
7124	NYSE	AA	Tue, Sep 8, 2020	14.26	14.56	13.69	14.23
7123	NYSE	AA	Fri, Sep 4, 2020	14.52	14.67	13.90	14.40
7122	NYSE	AA	Thu, Sep 3, 2020	14.53	14.78	14.01	14.23
7121	NYSE	AA	Wed, Sep 2, 2020	14.73	14.87	14.41	14.67
7120	NYSE	AA	Tue, Sep 1, 2020	14.64	15.18	14.24	15.09
7119	NYSE	AA	Mon, Aug 31, 2020	15.23	15.23	14.62	14.62
7118	NYSE	AA	Fri, Aug 28, 2020	15.01	15.18	14.86	15.12
7117	NYSE	AA	Thu, Aug 27, 2020	15.22	15.33	14.67	14.84
7116	NYSE	AA	Wed, Aug 26, 2020	15.09	15.44	15.02	15.07
7115	NYSE	AA	Tue, Aug 25, 2020	15.12	15.25	14.82	15.05
7114	NYSE	AA	Mon, Aug 24, 2020	14.85	15.13	14.70	15.12
7113	NYSE	AA	Fri, Aug 21, 2020	14.91	15.04	14.52	14.60
7112	NYSE	AA	Thu, Aug 20, 2020	15.04	15.25	14.73	15.19
7111	NYSE	AA	Wed, Aug 19, 2020	14.80	15.95	14.77	15.31
7110	NYSE	AA	Tue, Aug 18, 2020	14.62	14.98	14.57	14.76
7109	NYSE	AA	Mon, Aug 17, 2020	14.75	14.90	14.36	14.50
7108	NYSE	AA	Fri, Aug 14, 2020	14.33	14.78	14.18	14.64
7107	NYSE	AA	Thu, Aug 13, 2020	14.75	15.12	14.42	14.48
7106	NYSE	AA	Wed, Aug 12, 2020	15.27	15.42	14.82	14.96
7105	NYSE	AA	Tue, Aug 11, 2020	16.02	16.07	14.83	14.89
7104	NYSE	AA	Mon, Aug 10, 2020	14.86	16.07	14.84	15.57
7103	NYSE	AA	Fri, Aug 7, 2020	14.64	14.84	14.23	14.67
7102	NYSE	AA	Thu, Aug 6, 2020	14.73	15.50	14.32	14.90
7101	NYSE	AA	Wed, Aug 5, 2020	14.00	14.85	14.00	14.68
7100	NYSE	AA	Tue, Aug 4, 2020	13.61	13.85	13.30	13.67
7099	NYSE	AA	Mon, Aug 3, 2020	13.08	13.78	12.92	13.68
7098	NYSE	AA	Fri, Jul 31, 2020	12.92	13.13	12.48	13.00
7097	NYSE	AA	Thu, Jul 30, 2020	12.83	13.25	12.47	13.18
7096	NYSE	AA	Wed, Jul 29, 2020	13.00	13.36	12.81	13.18
7095	NYSE	AA	Tue, Jul 28, 2020	12.97	13.12	12.80	12.91
7094	NYSE	AA	Mon, Jul 27, 2020	12.81	13.31	12.53	13.24
7093	NYSE	AA	Fri, Jul 24, 2020	12.59	12.86	12.30	12.75
7092	NYSE	AA	Thu, Jul 23, 2020	13.02	13.17	12.62	12.71
7091	NYSE	AA	Wed, Jul 22, 2020	13.05	13.39	13.00	13.07
7090	NYSE	AA	Tue, Jul 21, 2020	12.83	13.27	12.81	13.16
7089	NYSE	AA	Mon, Jul 20, 2020	12.90	13.09	12.71	12.72
7088	NYSE	AA	Fri, Jul 17, 2020	13.54	13.86	12.78	13.06
7087	NYSE	AA	Thu, Jul 16, 2020	12.81	13.70	12.75	13.49
7086	NYSE	AA	Wed, Jul 15, 2020	12.85	12.97	12.13	12.69
7085	NYSE	AA	Tue, Jul 14, 2020	11.38	12.70	11.24	12.61
7084	NYSE	AA	Mon, Jul 13, 2020	11.53	11.98	11.47	11.51
7083	NYSE	AA	Fri, Jul 10, 2020	10.49	11.42	10.43	11.41
7082	NYSE	AA	Thu, Jul 9, 2020	11.03	11.06	10.46	10.52
7081	NYSE	AA	Wed, Jul 8, 2020	12.07	12.12	10.89	11.09
7080	NYSE	AA	Tue, Jul 7, 2020	11.23	11.64	11.11	11.23
7079	NYSE	AA	Mon, Jul 6, 2020	11.35	11.57	11.02	11.47
7078	NYSE	AA	Thu, Jul 2, 2020	11.26	11.68	10.86	10.97
7077	NYSE	AA	Wed, Jul 1, 2020	11.18	11.66	10.90	10.95
7076	NYSE	AA	Tue, Jun 30, 2020	10.84	11.36	10.75	11.24
7075	NYSE	AA	Mon, Jun 29, 2020	11.04	11.19	10.70	10.99
7074	NYSE	AA	Fri, Jun 26, 2020	11.61	11.70	10.87	10.93
7073	NYSE	AA	Thu, Jun 25, 2020	11.01	11.84	10.86	11.83
7072	NYSE	AA	Wed, Jun 24, 2020	11.96	12.04	10.90	11.14
7071	NYSE	AA	Tue, Jun 23, 2020	12.12	12.31	11.93	12.20
7070	NYSE	AA	Mon, Jun 22, 2020	11.42	11.91	11.33	11.83
7069	NYSE	AA	Fri, Jun 19, 2020	11.98	12.00	11.34	11.48
7068	NYSE	AA	Thu, Jun 18, 2020	11.26	11.94	11.13	11.65
7067	NYSE	AA	Wed, Jun 17, 2020	11.55	11.81	11.38	11.55
7066	NYSE	AA	Tue, Jun 16, 2020	12.02	12.14	11.38	11.55
7065	NYSE	AA	Mon, Jun 15, 2020	10.90	11.53	10.68	11.41
7064	NYSE	AA	Fri, Jun 12, 2020	11.20	11.62	11.05	11.53
7063	NYSE	AA	Thu, Jun 11, 2020	10.89	11.44	10.27	10.42
7062	NYSE	AA	Wed, Jun 10, 2020	12.51	12.61	11.93	12.17
7061	NYSE	AA	Tue, Jun 9, 2020	12.38	12.69	12.07	12.59
7060	NYSE	AA	Mon, Jun 8, 2020	12.70	13.04	12.30	12.98
7059	NYSE	AA	Fri, Jun 5, 2020	12.69	13.86	11.57	12.07
7058	NYSE	AA	Thu, Jun 4, 2020	10.85	11.65	10.58	11.64
7057	NYSE	AA	Wed, Jun 3, 2020	10.20	10.89	10.09	10.77
7056	NYSE	AA	Tue, Jun 2, 2020	9.62	10.04	9.62	9.92
7055	NYSE	AA	Mon, Jun 1, 2020	9.21	9.65	9.15	9.49
7054	NYSE	AA	Fri, May 29, 2020	9.28	9.47	8.97	9.21
7053	NYSE	AA	Thu, May 28, 2020	9.96	10.67	9.41	9.48
7052	NYSE	AA	Wed, May 27, 2020	9.12	9.79	8.93	9.76
7051	NYSE	AA	Tue, May 26, 2020	8.70	8.99	8.62	8.76
7050	NYSE	AA	Fri, May 22, 2020	8.30	8.37	8.02	8.21
7049	NYSE	AA	Thu, May 21, 2020	8.26	8.40	8.03	8.28
7048	NYSE	AA	Wed, May 20, 2020	8.06	8.44	8.06	8.35
7047	NYSE	AA	Tue, May 19, 2020	7.80	8.20	7.66	7.74
7046	NYSE	AA	Mon, May 18, 2020	7.07	7.88	7.01	7.80
7045	NYSE	AA	Fri, May 15, 2020	6.70	6.93	6.62	6.66
7044	NYSE	AA	Thu, May 14, 2020	6.74	7.05	6.38	6.81
7043	NYSE	AA	Wed, May 13, 2020	7.31	7.34	6.87	6.98
7042	NYSE	AA	Tue, May 12, 2020	7.81	7.96	7.27	7.29
7041	NYSE	AA	Mon, May 11, 2020	7.78	7.91	7.66	7.77
7040	NYSE	AA	Fri, May 8, 2020	7.64	8.08	7.48	8.07
7039	NYSE	AA	Thu, May 7, 2020	7.84	8.01	7.36	7.49
7038	NYSE	AA	Wed, May 6, 2020	7.89	7.94	7.59	7.71
7037	NYSE	AA	Tue, May 5, 2020	8.02	8.27	7.72	7.81
7036	NYSE	AA	Mon, May 4, 2020	7.52	7.90	7.34	7.80
7035	NYSE	AA	Fri, May 1, 2020	7.86	8.17	7.58	7.69
7034	NYSE	AA	Thu, Apr 30, 2020	8.61	8.63	8.06	8.15
7033	NYSE	AA	Wed, Apr 29, 2020	8.15	8.90	8.15	8.67
7032	NYSE	AA	Tue, Apr 28, 2020	7.55	8.11	7.38	7.84
7031	NYSE	AA	Mon, Apr 27, 2020	7.21	7.49	6.99	7.37
7030	NYSE	AA	Fri, Apr 24, 2020	7.29	7.45	7.02	7.15
7029	NYSE	AA	Thu, Apr 23, 2020	7.91	8.08	7.24	7.29
7028	NYSE	AA	Wed, Apr 22, 2020	7.63	7.80	7.33	7.55
7027	NYSE	AA	Tue, Apr 21, 2020	7.10	7.39	7.06	7.32
7026	NYSE	AA	Mon, Apr 20, 2020	7.27	7.87	7.26	7.45
7025	NYSE	AA	Fri, Apr 17, 2020	7.25	7.62	7.23	7.59
7024	NYSE	AA	Thu, Apr 16, 2020	7.21	7.40	6.79	6.96
7023	NYSE	AA	Wed, Apr 15, 2020	7.23	7.42	7.01	7.26
7022	NYSE	AA	Tue, Apr 14, 2020	7.87	8.38	7.62	7.72
7021	NYSE	AA	Mon, Apr 13, 2020	7.48	7.75	7.12	7.55
7020	NYSE	AA	Thu, Apr 9, 2020	7.65	8.02	7.22	7.41
7019	NYSE	AA	Wed, Apr 8, 2020	7.17	7.46	7.02	7.26
7018	NYSE	AA	Tue, Apr 7, 2020	7.14	7.75	6.96	7.03
7017	NYSE	AA	Mon, Apr 6, 2020	6.37	6.84	6.25	6.55
7016	NYSE	AA	Fri, Apr 3, 2020	6.05	6.28	5.78	5.97
7015	NYSE	AA	Thu, Apr 2, 2020	6.29	6.69	5.92	6.08
7014	NYSE	AA	Wed, Apr 1, 2020	5.96	6.61	5.71	6.25
7013	NYSE	AA	Tue, Mar 31, 2020	6.16	6.62	6.06	6.16
7012	NYSE	AA	Mon, Mar 30, 2020	6.55	6.60	6.00	6.07
7011	NYSE	AA	Fri, Mar 27, 2020	6.51	6.79	6.05	6.55
7010	NYSE	AA	Thu, Mar 26, 2020	7.27	7.39	6.73	6.84
7009	NYSE	AA	Wed, Mar 25, 2020	7.93	7.99	7.01	7.09
7008	NYSE	AA	Tue, Mar 24, 2020	6.24	7.48	6.20	7.27
7007	NYSE	AA	Mon, Mar 23, 2020	5.50	5.95	5.16	5.67
7006	NYSE	AA	Fri, Mar 20, 2020	6.07	6.17	5.43	5.48
7005	NYSE	AA	Thu, Mar 19, 2020	5.76	6.15	5.20	5.83
7004	NYSE	AA	Wed, Mar 18, 2020	6.53	6.68	5.27	5.75
7003	NYSE	AA	Tue, Mar 17, 2020	7.12	7.25	6.61	7.00
7002	NYSE	AA	Mon, Mar 16, 2020	6.94	7.67	6.73	6.82
7001	NYSE	AA	Fri, Mar 13, 2020	8.08	8.35	7.16	8.00
7000	NYSE	AA	Thu, Mar 12, 2020	8.35	8.35	7.24	7.51
6999	NYSE	AA	Wed, Mar 11, 2020	8.85	9.23	8.30	9.20
6998	NYSE	AA	Tue, Mar 10, 2020	9.33	9.42	8.55	9.26
6997	NYSE	AA	Mon, Mar 9, 2020	9.62	10.11	8.61	8.69
6996	NYSE	AA	Fri, Mar 6, 2020	11.36	11.77	10.80	11.01
6995	NYSE	AA	Thu, Mar 5, 2020	12.47	12.61	11.68	11.89
6994	NYSE	AA	Wed, Mar 4, 2020	13.17	13.19	12.58	12.88
6993	NYSE	AA	Tue, Mar 3, 2020	13.67	14.04	12.71	12.94
6992	NYSE	AA	Mon, Mar 2, 2020	14.02	14.03	13.11	13.73
6991	NYSE	AA	Fri, Feb 28, 2020	12.84	13.91	12.83	13.87
6990	NYSE	AA	Thu, Feb 27, 2020	13.76	14.11	13.10	13.46
6989	NYSE	AA	Wed, Feb 26, 2020	14.64	14.84	14.11	14.12
6988	NYSE	AA	Tue, Feb 25, 2020	15.48	15.52	14.30	14.50
6987	NYSE	AA	Mon, Feb 24, 2020	15.21	15.42	14.98	15.36
6986	NYSE	AA	Fri, Feb 21, 2020	16.01	16.30	15.92	16.10
6985	NYSE	AA	Thu, Feb 20, 2020	16.65	16.72	16.07	16.10
6984	NYSE	AA	Wed, Feb 19, 2020	16.04	16.80	16.04	16.70
6983	NYSE	AA	Tue, Feb 18, 2020	15.54	15.98	15.46	15.98
6982	NYSE	AA	Fri, Feb 14, 2020	15.80	15.93	15.42	15.67
6981	NYSE	AA	Thu, Feb 13, 2020	15.56	15.78	15.45	15.75
6980	NYSE	AA	Wed, Feb 12, 2020	15.96	16.21	15.61	15.76
6979	NYSE	AA	Tue, Feb 11, 2020	15.57	16.21	15.54	15.74
6978	NYSE	AA	Mon, Feb 10, 2020	15.31	15.59	15.15	15.42
6977	NYSE	AA	Fri, Feb 7, 2020	15.63	15.70	15.36	15.55
6976	NYSE	AA	Thu, Feb 6, 2020	16.10	16.10	15.64	15.92
6975	NYSE	AA	Wed, Feb 5, 2020	15.31	15.89	15.18	15.81
6974	NYSE	AA	Tue, Feb 4, 2020	14.46	14.95	14.24	14.70
6973	NYSE	AA	Mon, Feb 3, 2020	14.01	14.42	13.91	14.24
6972	NYSE	AA	Fri, Jan 31, 2020	14.01	14.24	13.62	13.95
6971	NYSE	AA	Thu, Jan 30, 2020	14.28	14.41	13.81	14.29
6970	NYSE	AA	Wed, Jan 29, 2020	14.83	14.87	14.35	14.50
6969	NYSE	AA	Tue, Jan 28, 2020	15.10	15.25	14.65	14.71
6968	NYSE	AA	Mon, Jan 27, 2020	15.01	15.33	14.80	14.87
6967	NYSE	AA	Fri, Jan 24, 2020	16.30	16.32	15.36	15.51
6966	NYSE	AA	Thu, Jan 23, 2020	16.37	16.41	15.94	16.29
6965	NYSE	AA	Wed, Jan 22, 2020	17.07	17.12	16.50	16.59
6964	NYSE	AA	Tue, Jan 21, 2020	17.58	17.62	17.10	17.12
6963	NYSE	AA	Fri, Jan 17, 2020	18.06	18.25	17.51	17.69
6962	NYSE	AA	Thu, Jan 16, 2020	19.42	19.61	17.73	17.78
6961	NYSE	AA	Wed, Jan 15, 2020	20.33	20.48	20.05	20.18
6960	NYSE	AA	Tue, Jan 14, 2020	19.73	20.54	19.68	20.37
6959	NYSE	AA	Mon, Jan 13, 2020	19.39	19.86	19.15	19.61
6958	NYSE	AA	Fri, Jan 10, 2020	19.90	19.94	19.34	19.45
6957	NYSE	AA	Thu, Jan 9, 2020	20.46	20.52	19.73	19.81
6956	NYSE	AA	Wed, Jan 8, 2020	21.30	21.39	20.40	20.46
6955	NYSE	AA	Tue, Jan 7, 2020	21.06	21.55	20.99	21.32
6954	NYSE	AA	Mon, Jan 6, 2020	21.34	21.45	20.90	21.00
6953	NYSE	AA	Fri, Jan 3, 2020	21.17	21.61	21.15	21.50
6952	NYSE	AA	Thu, Jan 2, 2020	21.86	21.86	21.32	21.42
6951	NYSE	AA	Tue, Dec 31, 2019	21.37	21.67	21.26	21.51
6950	NYSE	AA	Mon, Dec 30, 2019	21.70	21.70	21.30	21.34
6949	NYSE	AA	Fri, Dec 27, 2019	21.41	21.78	21.33	21.58
6948	NYSE	AA	Thu, Dec 26, 2019	21.50	21.70	21.25	21.45
6947	NYSE	AA	Tue, Dec 24, 2019	21.61	21.92	21.47	21.58
6946	NYSE	AA	Mon, Dec 23, 2019	21.30	21.55	21.26	21.48
6945	NYSE	AA	Fri, Dec 20, 2019	21.58	21.65	20.98	21.23
6944	NYSE	AA	Thu, Dec 19, 2019	21.10	21.67	21.00	21.47
6943	NYSE	AA	Wed, Dec 18, 2019	20.60	21.04	20.50	20.95
6942	NYSE	AA	Tue, Dec 17, 2019	20.82	20.95	20.52	20.71
6941	NYSE	AA	Mon, Dec 16, 2019	20.99	21.40	20.88	20.98
6940	NYSE	AA	Fri, Dec 13, 2019	21.42	21.59	20.59	20.69
6939	NYSE	AA	Thu, Dec 12, 2019	20.40	21.34	20.31	21.26
6938	NYSE	AA	Wed, Dec 11, 2019	20.55	20.92	20.46	20.65
6937	NYSE	AA	Tue, Dec 10, 2019	20.22	20.72	20.19	20.65
6936	NYSE	AA	Mon, Dec 9, 2019	20.67	20.81	20.12	20.25
6935	NYSE	AA	Fri, Dec 6, 2019	20.13	20.90	20.06	20.60
6934	NYSE	AA	Thu, Dec 5, 2019	19.86	20.01	19.75	19.87
6933	NYSE	AA	Wed, Dec 4, 2019	19.97	20.15	19.76	19.76
6932	NYSE	AA	Tue, Dec 3, 2019	19.97	20.01	19.52	19.79
6931	NYSE	AA	Mon, Dec 2, 2019	20.47	20.96	20.33	20.33
6930	NYSE	AA	Fri, Nov 29, 2019	20.43	20.47	20.16	20.35
6929	NYSE	AA	Wed, Nov 27, 2019	20.29	20.60	20.18	20.60
6928	NYSE	AA	Tue, Nov 26, 2019	20.41	20.51	20.14	20.26
6927	NYSE	AA	Mon, Nov 25, 2019	20.75	20.90	20.40	20.44
6926	NYSE	AA	Fri, Nov 22, 2019	20.39	20.95	20.39	20.56
6925	NYSE	AA	Thu, Nov 21, 2019	20.43	20.70	20.11	20.15
6924	NYSE	AA	Wed, Nov 20, 2019	20.40	20.98	20.23	20.37
6923	NYSE	AA	Tue, Nov 19, 2019	21.03	21.03	20.44	20.57
6922	NYSE	AA	Mon, Nov 18, 2019	20.62	20.82	20.00	20.76
6921	NYSE	AA	Fri, Nov 15, 2019	21.00	21.25	20.44	20.89
6920	NYSE	AA	Thu, Nov 14, 2019	21.05	21.40	20.71	20.99
6919	NYSE	AA	Wed, Nov 13, 2019	21.53	21.82	20.98	21.22
6918	NYSE	AA	Tue, Nov 12, 2019	22.33	23.02	22.06	22.18
6917	NYSE	AA	Mon, Nov 11, 2019	22.15	22.31	21.68	22.22
6916	NYSE	AA	Fri, Nov 8, 2019	22.38	22.95	22.25	22.53
6915	NYSE	AA	Thu, Nov 7, 2019	22.40	23.07	22.30	22.56
6914	NYSE	AA	Wed, Nov 6, 2019	22.41	22.62	21.89	21.90
6913	NYSE	AA	Tue, Nov 5, 2019	23.20	23.47	22.55	22.59
6912	NYSE	AA	Mon, Nov 4, 2019	22.28	22.99	22.02	22.91
6911	NYSE	AA	Fri, Nov 1, 2019	21.03	22.06	21.00	21.87
6910	NYSE	AA	Thu, Oct 31, 2019	20.94	21.30	20.36	20.79
6909	NYSE	AA	Wed, Oct 30, 2019	21.30	21.35	20.78	21.29
6908	NYSE	AA	Tue, Oct 29, 2019	21.45	21.73	21.05	21.60
6907	NYSE	AA	Mon, Oct 28, 2019	21.22	21.77	21.19	21.52
6906	NYSE	AA	Fri, Oct 25, 2019	20.68	21.20	20.60	21.02
6905	NYSE	AA	Thu, Oct 24, 2019	21.34	21.57	20.45	20.74
6904	NYSE	AA	Wed, Oct 23, 2019	20.81	21.39	20.81	21.28
6903	NYSE	AA	Tue, Oct 22, 2019	20.45	21.03	19.92	20.73
6902	NYSE	AA	Mon, Oct 21, 2019	21.57	21.66	20.45	20.47
6901	NYSE	AA	Fri, Oct 18, 2019	20.66	21.64	20.34	21.54
6900	NYSE	AA	Thu, Oct 17, 2019	20.55	21.63	20.03	20.30
6899	NYSE	AA	Wed, Oct 16, 2019	19.25	19.96	19.16	19.16
6898	NYSE	AA	Tue, Oct 15, 2019	19.11	19.81	18.96	19.46
6897	NYSE	AA	Mon, Oct 14, 2019	19.02	19.44	18.78	19.17
6896	NYSE	AA	Fri, Oct 11, 2019	19.16	19.50	18.97	19.28
6895	NYSE	AA	Thu, Oct 10, 2019	18.64	18.99	18.42	18.69
6894	NYSE	AA	Wed, Oct 9, 2019	18.75	18.82	18.19	18.41
6893	NYSE	AA	Tue, Oct 8, 2019	18.90	19.01	18.47	18.49
6892	NYSE	AA	Mon, Oct 7, 2019	19.41	19.78	19.19	19.25
6891	NYSE	AA	Fri, Oct 4, 2019	19.10	19.49	18.94	19.45
6890	NYSE	AA	Thu, Oct 3, 2019	19.13	19.34	18.68	19.05
6889	NYSE	AA	Wed, Oct 2, 2019	19.42	19.55	18.82	19.30
6888	NYSE	AA	Tue, Oct 1, 2019	20.19	20.87	19.70	19.86
6887	NYSE	AA	Mon, Sep 30, 2019	20.53	20.55	19.95	20.07
6886	NYSE	AA	Fri, Sep 27, 2019	21.08	21.23	20.43	20.61
6885	NYSE	AA	Thu, Sep 26, 2019	21.19	21.23	20.59	20.99
6884	NYSE	AA	Wed, Sep 25, 2019	20.48	21.56	20.38	21.50
6883	NYSE	AA	Tue, Sep 24, 2019	21.07	21.44	20.42	20.62
6882	NYSE	AA	Mon, Sep 23, 2019	20.66	21.71	20.44	21.30
6881	NYSE	AA	Fri, Sep 20, 2019	22.04	22.10	21.50	21.70
6880	NYSE	AA	Thu, Sep 19, 2019	21.30	22.21	21.30	21.94
6879	NYSE	AA	Wed, Sep 18, 2019	21.79	22.00	21.37	21.67
6878	NYSE	AA	Tue, Sep 17, 2019	22.00	22.35	21.55	22.03
6877	NYSE	AA	Mon, Sep 16, 2019	22.56	22.87	22.38	22.56
6876	NYSE	AA	Fri, Sep 13, 2019	22.95	23.33	22.70	22.89
6875	NYSE	AA	Thu, Sep 12, 2019	22.03	22.82	21.38	22.56
6874	NYSE	AA	Wed, Sep 11, 2019	21.35	22.28	20.70	22.18
6873	NYSE	AA	Tue, Sep 10, 2019	20.39	20.89	19.85	20.83
6872	NYSE	AA	Mon, Sep 9, 2019	19.27	20.42	19.27	20.30
6871	NYSE	AA	Fri, Sep 6, 2019	19.52	19.64	18.98	19.11
6870	NYSE	AA	Thu, Sep 5, 2019	18.71	19.77	18.70	19.62
6869	NYSE	AA	Wed, Sep 4, 2019	18.02	18.39	17.96	18.28
6868	NYSE	AA	Tue, Sep 3, 2019	17.63	17.70	17.09	17.61
6867	NYSE	AA	Fri, Aug 30, 2019	17.94	18.17	17.71	17.93
6866	NYSE	AA	Thu, Aug 29, 2019	17.32	17.98	17.26	17.80
6865	NYSE	AA	Wed, Aug 28, 2019	16.58	17.28	16.46	17.01
6864	NYSE	AA	Tue, Aug 27, 2019	17.31	17.37	16.68	16.73
6863	NYSE	AA	Mon, Aug 26, 2019	17.73	17.73	17.09	17.17
6862	NYSE	AA	Fri, Aug 23, 2019	17.83	18.00	17.31	17.48
6861	NYSE	AA	Thu, Aug 22, 2019	18.46	18.55	17.91	18.05
6860	NYSE	AA	Wed, Aug 21, 2019	18.67	19.01	18.46	18.47
6859	NYSE	AA	Tue, Aug 20, 2019	18.12	18.40	18.06	18.31
6858	NYSE	AA	Mon, Aug 19, 2019	17.84	18.37	17.81	18.23
6857	NYSE	AA	Fri, Aug 16, 2019	17.04	17.63	17.04	17.52
6856	NYSE	AA	Thu, Aug 15, 2019	17.60	17.74	16.68	16.92
6855	NYSE	AA	Wed, Aug 14, 2019	18.35	18.41	17.50	17.50
6854	NYSE	AA	Tue, Aug 13, 2019	18.50	19.52	18.33	19.11
6853	NYSE	AA	Mon, Aug 12, 2019	19.03	19.05	18.39	18.52
6852	NYSE	AA	Fri, Aug 9, 2019	19.85	19.96	19.16	19.21
6851	NYSE	AA	Thu, Aug 8, 2019	19.79	20.24	19.68	20.12
6850	NYSE	AA	Wed, Aug 7, 2019	19.53	19.63	19.15	19.58
6849	NYSE	AA	Tue, Aug 6, 2019	20.22	20.35	19.35	19.89
6848	NYSE	AA	Mon, Aug 5, 2019	20.22	20.27	19.54	20.15
6847	NYSE	AA	Fri, Aug 2, 2019	21.15	21.33	20.31	20.71
6846	NYSE	AA	Thu, Aug 1, 2019	22.27	22.45	21.00	21.33
6845	NYSE	AA	Wed, Jul 31, 2019	23.05	23.24	22.42	22.49
6844	NYSE	AA	Tue, Jul 30, 2019	22.90	23.04	22.58	23.04
6843	NYSE	AA	Mon, Jul 29, 2019	23.06	23.57	22.90	23.12
6842	NYSE	AA	Fri, Jul 26, 2019	22.85	23.30	22.63	23.13
6841	NYSE	AA	Thu, Jul 25, 2019	23.48	23.63	22.60	22.85
6840	NYSE	AA	Wed, Jul 24, 2019	22.93	23.60	22.84	23.56
6839	NYSE	AA	Tue, Jul 23, 2019	23.16	23.56	22.86	22.95
6838	NYSE	AA	Mon, Jul 22, 2019	23.18	23.39	22.70	22.98
6837	NYSE	AA	Fri, Jul 19, 2019	23.36	23.78	22.87	23.11
6836	NYSE	AA	Thu, Jul 18, 2019	22.90	24.63	22.52	23.41
6835	NYSE	AA	Wed, Jul 17, 2019	23.32	23.37	22.82	23.15
6834	NYSE	AA	Tue, Jul 16, 2019	23.25	23.93	23.09	23.32
6833	NYSE	AA	Mon, Jul 15, 2019	22.78	23.23	22.68	23.17
6832	NYSE	AA	Fri, Jul 12, 2019	22.51	22.81	22.37	22.60
6831	NYSE	AA	Thu, Jul 11, 2019	22.31	22.60	21.98	22.50
6830	NYSE	AA	Wed, Jul 10, 2019	22.46	22.96	22.14	22.61
6829	NYSE	AA	Tue, Jul 9, 2019	21.70	22.25	21.16	22.22
6828	NYSE	AA	Mon, Jul 8, 2019	22.94	23.11	22.21	22.30
6827	NYSE	AA	Fri, Jul 5, 2019	22.25	23.25	22.22	23.13
6826	NYSE	AA	Wed, Jul 3, 2019	23.23	23.44	22.37	22.70
6825	NYSE	AA	Tue, Jul 2, 2019	22.93	23.49	22.66	23.30
6824	NYSE	AA	Mon, Jul 1, 2019	23.67	23.85	22.78	22.92
6823	NYSE	AA	Fri, Jun 28, 2019	23.10	23.42	22.85	23.41
6822	NYSE	AA	Thu, Jun 27, 2019	23.28	23.39	22.92	23.13
6821	NYSE	AA	Wed, Jun 26, 2019	22.77	23.39	22.67	23.21
6820	NYSE	AA	Tue, Jun 25, 2019	22.23	22.86	21.95	22.55
6819	NYSE	AA	Mon, Jun 24, 2019	22.53	22.69	22.16	22.22
6818	NYSE	AA	Fri, Jun 21, 2019	22.59	22.74	22.18	22.60
6817	NYSE	AA	Thu, Jun 20, 2019	23.06	23.25	22.46	22.51
6816	NYSE	AA	Wed, Jun 19, 2019	22.67	23.03	22.30	22.40
6815	NYSE	AA	Tue, Jun 18, 2019	22.03	23.09	21.68	22.54
6814	NYSE	AA	Mon, Jun 17, 2019	21.53	21.99	21.20	21.65
6813	NYSE	AA	Fri, Jun 14, 2019	21.50	22.14	21.30	21.73
6812	NYSE	AA	Thu, Jun 13, 2019	21.31	21.90	21.10	21.80
6811	NYSE	AA	Wed, Jun 12, 2019	21.50	21.64	21.08	21.17
6810	NYSE	AA	Tue, Jun 11, 2019	22.40	22.50	21.66	21.67
6809	NYSE	AA	Mon, Jun 10, 2019	21.59	22.11	21.56	21.58
6808	NYSE	AA	Fri, Jun 7, 2019	21.53	21.63	20.92	21.44
6807	NYSE	AA	Thu, Jun 6, 2019	21.45	21.98	21.21	21.57
6806	NYSE	AA	Wed, Jun 5, 2019	22.02	22.05	21.04	21.37
6805	NYSE	AA	Tue, Jun 4, 2019	21.67	22.23	21.48	21.89
6804	NYSE	AA	Mon, Jun 3, 2019	21.05	21.67	20.82	21.51
6803	NYSE	AA	Fri, May 31, 2019	21.26	21.37	21.02	21.19
6802	NYSE	AA	Thu, May 30, 2019	22.41	22.47	21.50	21.62
6801	NYSE	AA	Wed, May 29, 2019	22.23	22.51	21.95	22.46
6800	NYSE	AA	Tue, May 28, 2019	23.04	23.12	22.42	22.55
6799	NYSE	AA	Fri, May 24, 2019	23.45	23.60	22.97	23.01
6798	NYSE	AA	Thu, May 23, 2019	23.90	23.90	23.07	23.24
6797	NYSE	AA	Wed, May 22, 2019	24.60	24.75	24.04	24.24
6796	NYSE	AA	Tue, May 21, 2019	24.29	24.87	23.89	24.74
6795	NYSE	AA	Mon, May 20, 2019	24.33	24.88	23.85	23.99
6794	NYSE	AA	Fri, May 17, 2019	24.60	25.00	24.35	24.50
6793	NYSE	AA	Thu, May 16, 2019	25.13	25.24	24.67	24.98
6792	NYSE	AA	Wed, May 15, 2019	24.64	25.14	24.53	25.01
6791	NYSE	AA	Tue, May 14, 2019	24.79	25.47	24.70	25.01
6790	NYSE	AA	Mon, May 13, 2019	24.33	24.65	23.97	24.54
6789	NYSE	AA	Fri, May 10, 2019	24.73	25.31	24.27	25.04
6788	NYSE	AA	Thu, May 9, 2019	24.40	24.90	23.88	24.81
6787	NYSE	AA	Wed, May 8, 2019	25.03	25.43	24.67	24.69
6786	NYSE	AA	Tue, May 7, 2019	25.61	25.72	25.00	25.18
6785	NYSE	AA	Mon, May 6, 2019	25.95	26.00	25.28	25.91
6784	NYSE	AA	Fri, May 3, 2019	26.23	26.83	26.05	26.68
6783	NYSE	AA	Thu, May 2, 2019	25.88	26.38	25.72	25.93
6782	NYSE	AA	Wed, May 1, 2019	26.70	27.10	25.98	26.00
6781	NYSE	AA	Tue, Apr 30, 2019	26.71	27.02	26.37	26.68
6780	NYSE	AA	Mon, Apr 29, 2019	26.82	26.94	26.48	26.85
6779	NYSE	AA	Fri, Apr 26, 2019	27.05	27.25	26.84	26.91
6778	NYSE	AA	Thu, Apr 25, 2019	28.04	28.04	27.01	27.11
6777	NYSE	AA	Wed, Apr 24, 2019	28.49	28.54	27.75	28.12
6776	NYSE	AA	Tue, Apr 23, 2019	28.08	28.92	28.08	28.53
6775	NYSE	AA	Mon, Apr 22, 2019	26.52	28.24	26.52	28.14
6774	NYSE	AA	Thu, Apr 18, 2019	27.36	27.41	25.71	26.66
6773	NYSE	AA	Wed, Apr 17, 2019	27.98	28.59	27.67	27.72
6772	NYSE	AA	Tue, Apr 16, 2019	27.80	27.96	27.40	27.72
6771	NYSE	AA	Mon, Apr 15, 2019	28.38	28.40	27.57	27.74
6770	NYSE	AA	Fri, Apr 12, 2019	28.90	29.20	28.25	28.29
6769	NYSE	AA	Thu, Apr 11, 2019	28.85	29.11	28.30	28.49
6768	NYSE	AA	Wed, Apr 10, 2019	29.21	29.34	28.88	29.15
6767	NYSE	AA	Tue, Apr 9, 2019	29.38	29.50	28.93	29.10
6766	NYSE	AA	Mon, Apr 8, 2019	29.55	29.73	29.32	29.66
6765	NYSE	AA	Fri, Apr 5, 2019	29.40	29.69	29.09	29.55
6764	NYSE	AA	Thu, Apr 4, 2019	28.60	29.34	28.38	29.29
6763	NYSE	AA	Wed, Apr 3, 2019	28.45	28.87	28.31	28.69
6762	NYSE	AA	Tue, Apr 2, 2019	29.13	29.29	28.18	28.54
6761	NYSE	AA	Mon, Apr 1, 2019	28.68	29.67	28.53	29.46
6760	NYSE	AA	Fri, Mar 29, 2019	28.28	28.80	28.01	28.16
6759	NYSE	AA	Thu, Mar 28, 2019	28.05	28.05	27.39	27.99
6758	NYSE	AA	Wed, Mar 27, 2019	27.90	27.99	27.22	27.91
6757	NYSE	AA	Tue, Mar 26, 2019	28.14	28.50	27.27	27.54
6756	NYSE	AA	Mon, Mar 25, 2019	28.12	28.56	27.77	28.02
6755	NYSE	AA	Fri, Mar 22, 2019	29.10	29.27	27.80	28.12
6754	NYSE	AA	Thu, Mar 21, 2019	28.54	29.53	28.50	29.41
6753	NYSE	AA	Wed, Mar 20, 2019	28.50	29.12	27.69	28.79
6752	NYSE	AA	Tue, Mar 19, 2019	29.03	29.32	28.49	28.62
6751	NYSE	AA	Mon, Mar 18, 2019	28.00	28.86	27.93	28.64
6750	NYSE	AA	Fri, Mar 15, 2019	27.87	28.53	27.74	27.84
6749	NYSE	AA	Thu, Mar 14, 2019	28.79	28.84	27.81	27.89
6748	NYSE	AA	Wed, Mar 13, 2019	28.62	29.32	28.56	28.98
6747	NYSE	AA	Tue, Mar 12, 2019	27.73	28.59	27.60	28.44
6746	NYSE	AA	Mon, Mar 11, 2019	26.76	27.57	26.73	27.52
6745	NYSE	AA	Fri, Mar 8, 2019	26.93	27.16	26.51	26.82
6744	NYSE	AA	Thu, Mar 7, 2019	28.16	28.30	27.31	27.36
6743	NYSE	AA	Wed, Mar 6, 2019	29.06	29.16	28.14	28.25
6742	NYSE	AA	Tue, Mar 5, 2019	29.07	29.31	28.76	29.20
6741	NYSE	AA	Mon, Mar 4, 2019	29.91	29.97	28.73	29.16
6740	NYSE	AA	Fri, Mar 1, 2019	29.68	30.20	29.35	29.66
6739	NYSE	AA	Thu, Feb 28, 2019	31.02	31.02	29.33	29.50
6738	NYSE	AA	Wed, Feb 27, 2019	31.07	31.45	30.79	30.98
6737	NYSE	AA	Tue, Feb 26, 2019	30.70	31.27	30.48	30.85
6736	NYSE	AA	Mon, Feb 25, 2019	30.47	30.87	30.39	30.78
6735	NYSE	AA	Fri, Feb 22, 2019	29.88	30.48	29.36	30.17
6734	NYSE	AA	Thu, Feb 21, 2019	29.20	29.90	29.13	29.58
6733	NYSE	AA	Wed, Feb 20, 2019	28.39	29.60	28.34	29.24
6732	NYSE	AA	Tue, Feb 19, 2019	28.21	28.40	28.10	28.21
6731	NYSE	AA	Fri, Feb 15, 2019	28.71	28.93	28.20	28.27
6730	NYSE	AA	Thu, Feb 14, 2019	28.73	28.75	28.15	28.20
6729	NYSE	AA	Wed, Feb 13, 2019	28.81	29.55	28.70	29.05
6728	NYSE	AA	Tue, Feb 12, 2019	28.33	28.69	27.95	28.40
6727	NYSE	AA	Mon, Feb 11, 2019	27.55	28.12	27.26	27.97
6726	NYSE	AA	Fri, Feb 8, 2019	27.12	27.68	26.51	27.65
6725	NYSE	AA	Thu, Feb 7, 2019	28.38	28.49	27.06	27.29
6724	NYSE	AA	Wed, Feb 6, 2019	29.01	29.30	28.51	28.55
6723	NYSE	AA	Tue, Feb 5, 2019	29.00	29.50	28.91	29.07
6722	NYSE	AA	Mon, Feb 4, 2019	28.43	29.19	28.35	29.09
6721	NYSE	AA	Fri, Feb 1, 2019	29.70	30.07	28.27	28.60
6720	NYSE	AA	Thu, Jan 31, 2019	29.28	30.27	29.15	29.68
6719	NYSE	AA	Wed, Jan 30, 2019	29.10	29.82	28.67	29.59
6718	NYSE	AA	Tue, Jan 29, 2019	28.27	29.57	28.16	28.75
6717	NYSE	AA	Mon, Jan 28, 2019	28.74	28.83	27.81	27.98
6716	NYSE	AA	Fri, Jan 25, 2019	28.42	29.52	28.16	29.02
6715	NYSE	AA	Thu, Jan 24, 2019	28.15	28.53	27.66	27.96
6714	NYSE	AA	Wed, Jan 23, 2019	28.15	28.66	27.85	28.30
6713	NYSE	AA	Tue, Jan 22, 2019	29.00	29.00	27.53	27.81
6712	NYSE	AA	Fri, Jan 18, 2019	29.92	30.10	29.10	29.27
6711	NYSE	AA	Thu, Jan 17, 2019	28.21	30.28	27.51	29.59
6710	NYSE	AA	Wed, Jan 16, 2019	29.19	29.33	28.16	28.98
6709	NYSE	AA	Tue, Jan 15, 2019	28.94	29.47	28.59	28.90
6708	NYSE	AA	Mon, Jan 14, 2019	29.06	29.17	27.89	28.79
6707	NYSE	AA	Fri, Jan 11, 2019	28.72	28.88	27.96	28.55
6706	NYSE	AA	Thu, Jan 10, 2019	28.69	29.01	28.48	28.98
6705	NYSE	AA	Wed, Jan 9, 2019	28.60	29.28	28.24	29.10
6704	NYSE	AA	Tue, Jan 8, 2019	28.73	28.85	27.65	28.25
6703	NYSE	AA	Mon, Jan 7, 2019	28.53	28.91	28.15	28.42
6702	NYSE	AA	Fri, Jan 4, 2019	26.84	28.61	26.65	28.34
6701	NYSE	AA	Thu, Jan 3, 2019	26.12	26.85	25.53	26.24
6700	NYSE	AA	Wed, Jan 2, 2019	25.96	26.85	25.48	26.24
6699	NYSE	AA	Mon, Dec 31, 2018	26.75	27.07	25.95	26.58
6698	NYSE	AA	Fri, Dec 28, 2018	27.09	27.27	26.24	26.60
6697	NYSE	AA	Thu, Dec 27, 2018	26.41	27.16	25.79	27.16
6696	NYSE	AA	Wed, Dec 26, 2018	25.31	27.20	25.01	27.14
6695	NYSE	AA	Mon, Dec 24, 2018	26.27	26.27	25.08	25.15
6694	NYSE	AA	Fri, Dec 21, 2018	27.33	27.43	26.19	26.39
6693	NYSE	AA	Thu, Dec 20, 2018	27.66	27.78	26.29	27.33
6692	NYSE	AA	Wed, Dec 19, 2018	28.32	29.43	27.04	27.61
6691	NYSE	AA	Tue, Dec 18, 2018	28.12	28.66	28.09	28.24
6690	NYSE	AA	Mon, Dec 17, 2018	28.50	29.02	27.84	28.11
6689	NYSE	AA	Fri, Dec 14, 2018	28.51	29.59	28.41	28.61
6688	NYSE	AA	Thu, Dec 13, 2018	29.27	29.31	28.52	29.10
6687	NYSE	AA	Wed, Dec 12, 2018	28.89	29.99	28.82	29.24
6686	NYSE	AA	Tue, Dec 11, 2018	29.16	29.44	28.33	28.43
6685	NYSE	AA	Mon, Dec 10, 2018	28.64	29.14	27.85	28.32
6684	NYSE	AA	Fri, Dec 7, 2018	30.15	30.21	28.68	28.82
6683	NYSE	AA	Thu, Dec 6, 2018	29.66	29.68	28.12	29.65
6682	NYSE	AA	Tue, Dec 4, 2018	32.11	32.19	30.27	30.40
6681	NYSE	AA	Mon, Dec 3, 2018	32.90	33.47	31.78	32.05
6680	NYSE	AA	Fri, Nov 30, 2018	31.04	32.46	30.94	31.81
6679	NYSE	AA	Thu, Nov 29, 2018	33.45	33.48	30.98	30.99
6678	NYSE	AA	Wed, Nov 28, 2018	31.35	34.17	30.96	33.60
6677	NYSE	AA	Tue, Nov 27, 2018	32.14	32.35	30.95	31.19
6676	NYSE	AA	Mon, Nov 26, 2018	32.40	32.86	32.01	32.57
6675	NYSE	AA	Fri, Nov 23, 2018	32.05	32.58	31.63	32.31
6674	NYSE	AA	Wed, Nov 21, 2018	33.20	33.39	32.71	32.80
6673	NYSE	AA	Tue, Nov 20, 2018	32.42	33.20	31.98	32.68
6672	NYSE	AA	Mon, Nov 19, 2018	35.81	36.00	32.25	33.49
6671	NYSE	AA	Fri, Nov 16, 2018	35.85	36.72	35.72	35.95
6670	NYSE	AA	Thu, Nov 15, 2018	35.09	36.16	34.80	35.94
6669	NYSE	AA	Wed, Nov 14, 2018	34.91	35.60	34.25	35.15
6668	NYSE	AA	Tue, Nov 13, 2018	33.69	35.36	33.26	34.72
6667	NYSE	AA	Mon, Nov 12, 2018	34.22	34.57	33.48	33.73
6666	NYSE	AA	Fri, Nov 9, 2018	35.97	36.15	33.82	34.36
6665	NYSE	AA	Thu, Nov 8, 2018	36.86	37.94	36.16	36.38
6664	NYSE	AA	Wed, Nov 7, 2018	36.74	37.33	36.12	36.83
6663	NYSE	AA	Tue, Nov 6, 2018	36.10	36.58	35.68	36.19
6662	NYSE	AA	Mon, Nov 5, 2018	36.84	37.17	36.38	36.60
6661	NYSE	AA	Fri, Nov 2, 2018	37.00	37.69	36.41	36.93
6660	NYSE	AA	Thu, Nov 1, 2018	35.44	36.88	35.24	36.78
6659	NYSE	AA	Wed, Oct 31, 2018	34.82	35.82	34.60	34.99
6658	NYSE	AA	Tue, Oct 30, 2018	33.65	34.48	33.41	34.15
6657	NYSE	AA	Mon, Oct 29, 2018	34.60	35.12	33.40	33.82
6656	NYSE	AA	Fri, Oct 26, 2018	33.84	34.99	33.08	34.25
6655	NYSE	AA	Thu, Oct 25, 2018	34.56	35.19	33.88	34.56
6654	NYSE	AA	Wed, Oct 24, 2018	37.12	37.35	34.04	34.20
6653	NYSE	AA	Tue, Oct 23, 2018	38.87	38.97	37.07	37.32
6652	NYSE	AA	Mon, Oct 22, 2018	38.72	39.76	38.64	39.46
6651	NYSE	AA	Fri, Oct 19, 2018	38.90	39.15	37.90	38.60
6650	NYSE	AA	Thu, Oct 18, 2018	38.61	40.68	38.60	38.85
6649	NYSE	AA	Wed, Oct 17, 2018	36.38	36.71	35.56	36.70
6648	NYSE	AA	Tue, Oct 16, 2018	35.48	36.30	35.30	36.19
6647	NYSE	AA	Mon, Oct 15, 2018	35.47	35.88	35.31	35.34
6646	NYSE	AA	Fri, Oct 12, 2018	36.39	36.55	35.59	35.67
6645	NYSE	AA	Thu, Oct 11, 2018	35.80	36.22	35.13	35.67
6644	NYSE	AA	Wed, Oct 10, 2018	37.31	37.45	35.97	36.06
6643	NYSE	AA	Tue, Oct 9, 2018	38.48	38.73	37.41	37.64
6642	NYSE	AA	Mon, Oct 8, 2018	41.00	41.01	38.27	38.74
6641	NYSE	AA	Fri, Oct 5, 2018	42.64	42.65	41.60	42.06
6640	NYSE	AA	Thu, Oct 4, 2018	43.35	43.73	42.53	43.11
6639	NYSE	AA	Wed, Oct 3, 2018	44.70	45.45	42.51	42.89
6638	NYSE	AA	Tue, Oct 2, 2018	40.96	41.86	40.86	41.56
6637	NYSE	AA	Mon, Oct 1, 2018	40.75	40.96	39.88	40.86
6636	NYSE	AA	Fri, Sep 28, 2018	40.54	41.36	40.24	40.40
6635	NYSE	AA	Thu, Sep 27, 2018	40.38	40.81	40.08	40.50
6634	NYSE	AA	Wed, Sep 26, 2018	41.30	41.30	39.58	40.48
6633	NYSE	AA	Tue, Sep 25, 2018	41.65	41.94	40.60	41.24
6632	NYSE	AA	Mon, Sep 24, 2018	43.01	43.69	41.91	41.96
6631	NYSE	AA	Fri, Sep 21, 2018	43.36	44.00	42.92	43.79
6630	NYSE	AA	Thu, Sep 20, 2018	43.39	43.58	42.38	42.93
6629	NYSE	AA	Wed, Sep 19, 2018	43.05	43.12	42.13	42.63
6628	NYSE	AA	Tue, Sep 18, 2018	43.49	43.80	42.73	43.12
6627	NYSE	AA	Mon, Sep 17, 2018	42.50	43.50	42.50	42.83
6626	NYSE	AA	Fri, Sep 14, 2018	41.81	42.91	41.81	42.79
6625	NYSE	AA	Thu, Sep 13, 2018	42.51	42.88	41.56	41.77
6624	NYSE	AA	Wed, Sep 12, 2018	41.31	42.04	40.32	42.02
6623	NYSE	AA	Tue, Sep 11, 2018	41.19	41.39	40.57	40.87
6622	NYSE	AA	Mon, Sep 10, 2018	42.09	42.69	41.64	42.01
6621	NYSE	AA	Fri, Sep 7, 2018	40.50	41.82	40.10	41.00
6620	NYSE	AA	Thu, Sep 6, 2018	42.90	42.93	40.12	40.36
6619	NYSE	AA	Wed, Sep 5, 2018	43.17	43.23	41.63	42.87
6618	NYSE	AA	Tue, Sep 4, 2018	43.88	43.92	43.10	43.36
6617	NYSE	AA	Fri, Aug 31, 2018	44.10	45.04	44.04	44.67
6616	NYSE	AA	Thu, Aug 30, 2018	44.99	45.17	44.31	44.37
6615	NYSE	AA	Wed, Aug 29, 2018	44.12	45.47	44.04	45.13
6614	NYSE	AA	Tue, Aug 28, 2018	44.49	45.65	44.00	44.25
6613	NYSE	AA	Mon, Aug 27, 2018	43.41	44.35	43.41	43.87
6612	NYSE	AA	Fri, Aug 24, 2018	42.71	43.53	42.18	43.44
6611	NYSE	AA	Thu, Aug 23, 2018	42.50	42.73	41.89	42.02
6610	NYSE	AA	Wed, Aug 22, 2018	43.20	43.79	43.12	43.22
6609	NYSE	AA	Tue, Aug 21, 2018	41.88	43.22	41.88	43.03
6608	NYSE	AA	Mon, Aug 20, 2018	42.57	42.87	41.71	41.83
6607	NYSE	AA	Fri, Aug 17, 2018	41.42	42.24	41.09	42.03
6606	NYSE	AA	Thu, Aug 16, 2018	41.25	42.24	41.25	41.45
6605	NYSE	AA	Wed, Aug 15, 2018	43.18	43.37	40.69	40.88
6604	NYSE	AA	Tue, Aug 14, 2018	44.36	44.56	43.76	44.13
6603	NYSE	AA	Mon, Aug 13, 2018	44.95	44.95	44.01	44.45
6602	NYSE	AA	Fri, Aug 10, 2018	42.45	45.17	42.05	44.98
6601	NYSE	AA	Thu, Aug 9, 2018	44.27	44.40	42.81	42.99
6600	NYSE	AA	Wed, Aug 8, 2018	42.00	44.32	41.95	43.70
6599	NYSE	AA	Tue, Aug 7, 2018	43.21	43.40	41.90	41.97
6598	NYSE	AA	Mon, Aug 6, 2018	42.53	42.98	42.21	42.72
6597	NYSE	AA	Fri, Aug 3, 2018	42.54	43.30	42.31	42.72
6596	NYSE	AA	Thu, Aug 2, 2018	41.63	42.75	41.46	42.48
6595	NYSE	AA	Wed, Aug 1, 2018	43.01	43.01	41.90	42.04
6594	NYSE	AA	Tue, Jul 31, 2018	42.68	43.61	42.66	43.27
6593	NYSE	AA	Mon, Jul 30, 2018	43.38	43.68	42.32	42.58
6592	NYSE	AA	Fri, Jul 27, 2018	42.86	43.48	42.36	43.22
6591	NYSE	AA	Thu, Jul 26, 2018	42.70	43.46	42.05	42.82
6590	NYSE	AA	Wed, Jul 25, 2018	42.10	43.25	41.65	43.11
6589	NYSE	AA	Tue, Jul 24, 2018	42.35	43.10	42.00	42.49
6588	NYSE	AA	Mon, Jul 23, 2018	40.86	41.82	40.08	41.33
6587	NYSE	AA	Fri, Jul 20, 2018	41.53	41.55	40.03	40.32
6586	NYSE	AA	Thu, Jul 19, 2018	45.75	46.30	41.02	41.56
6585	NYSE	AA	Wed, Jul 18, 2018	47.98	48.75	47.32	47.96
6584	NYSE	AA	Tue, Jul 17, 2018	47.40	48.29	47.40	48.02
6583	NYSE	AA	Mon, Jul 16, 2018	47.54	48.08	46.76	47.41
6582	NYSE	AA	Fri, Jul 13, 2018	47.68	47.85	47.02	47.26
6581	NYSE	AA	Thu, Jul 12, 2018	48.10	48.29	47.15	47.40
6580	NYSE	AA	Wed, Jul 11, 2018	46.91	48.30	46.59	48.06
6579	NYSE	AA	Tue, Jul 10, 2018	48.05	48.87	47.52	47.89
6578	NYSE	AA	Mon, Jul 9, 2018	47.94	48.56	47.57	48.29
6577	NYSE	AA	Fri, Jul 6, 2018	46.49	47.25	46.02	47.14
6576	NYSE	AA	Thu, Jul 5, 2018	46.26	47.50	46.17	46.88
6575	NYSE	AA	Tue, Jul 3, 2018	46.34	46.90	45.51	45.80
6574	NYSE	AA	Mon, Jul 2, 2018	46.46	47.29	45.49	45.88
6573	NYSE	AA	Fri, Jun 29, 2018	46.19	47.32	46.09	46.88
6572	NYSE	AA	Thu, Jun 28, 2018	45.23	46.68	45.07	46.47
6571	NYSE	AA	Wed, Jun 27, 2018	45.68	47.05	45.47	45.74
6570	NYSE	AA	Tue, Jun 26, 2018	44.51	45.96	44.08	45.80
6569	NYSE	AA	Mon, Jun 25, 2018	45.13	45.13	43.59	44.26
6568	NYSE	AA	Fri, Jun 22, 2018	45.45	45.78	45.26	45.56
6567	NYSE	AA	Thu, Jun 21, 2018	45.01	45.43	44.57	44.81
6566	NYSE	AA	Wed, Jun 20, 2018	44.88	45.43	44.33	45.27
6565	NYSE	AA	Tue, Jun 19, 2018	44.63	44.63	43.35	44.47
6564	NYSE	AA	Mon, Jun 18, 2018	45.01	45.87	45.00	45.78
6563	NYSE	AA	Fri, Jun 15, 2018	47.40	47.40	45.03	45.34
6562	NYSE	AA	Thu, Jun 14, 2018	48.44	48.65	47.64	47.84
6561	NYSE	AA	Wed, Jun 13, 2018	49.34	49.49	48.28	48.35
6560	NYSE	AA	Tue, Jun 12, 2018	49.98	50.13	49.11	49.29
6559	NYSE	AA	Mon, Jun 11, 2018	48.50	50.59	48.18	49.92
6558	NYSE	AA	Fri, Jun 8, 2018	49.01	49.49	48.44	48.52
6557	NYSE	AA	Thu, Jun 7, 2018	50.04	50.12	48.54	49.19
6556	NYSE	AA	Wed, Jun 6, 2018	49.89	50.19	49.17	50.13
6555	NYSE	AA	Tue, Jun 5, 2018	48.62	49.50	48.42	49.45
6554	NYSE	AA	Mon, Jun 4, 2018	48.13	48.82	48.13	48.46
6553	NYSE	AA	Fri, Jun 1, 2018	48.39	48.62	47.47	47.64
6552	NYSE	AA	Thu, May 31, 2018	49.98	50.43	47.81	48.07
6551	NYSE	AA	Wed, May 30, 2018	48.11	48.66	47.50	48.54
6550	NYSE	AA	Tue, May 29, 2018	47.57	47.95	46.82	47.30
6549	NYSE	AA	Fri, May 25, 2018	48.74	48.83	47.66	47.93
6548	NYSE	AA	Thu, May 24, 2018	48.62	49.44	48.55	49.15
6547	NYSE	AA	Wed, May 23, 2018	49.26	49.38	48.31	48.57
6546	NYSE	AA	Tue, May 22, 2018	50.68	50.90	49.60	49.69
6545	NYSE	AA	Mon, May 21, 2018	51.20	51.20	50.15	50.37
6544	NYSE	AA	Fri, May 18, 2018	50.53	51.05	50.35	50.83
6543	NYSE	AA	Thu, May 17, 2018	49.83	51.09	49.83	50.71
6542	NYSE	AA	Wed, May 16, 2018	50.54	50.68	49.54	50.19
6541	NYSE	AA	Tue, May 15, 2018	51.79	51.95	50.40	50.54
6540	NYSE	AA	Mon, May 14, 2018	54.38	54.52	51.92	52.33
6539	NYSE	AA	Fri, May 11, 2018	53.79	54.25	53.37	53.96
6538	NYSE	AA	Thu, May 10, 2018	53.40	54.01	53.09	53.79
6537	NYSE	AA	Wed, May 9, 2018	53.72	54.13	53.18	53.49
6536	NYSE	AA	Tue, May 8, 2018	54.26	54.65	53.44	53.76
6535	NYSE	AA	Mon, May 7, 2018	54.80	55.38	54.32	54.55
6534	NYSE	AA	Fri, May 4, 2018	53.04	54.46	52.65	54.39
6533	NYSE	AA	Thu, May 3, 2018	52.83	53.76	52.63	53.28
6532	NYSE	AA	Wed, May 2, 2018	52.45	53.50	52.21	53.07
6531	NYSE	AA	Tue, May 1, 2018	51.04	52.43	50.11	51.99
6530	NYSE	AA	Mon, Apr 30, 2018	51.40	51.87	51.05	51.20
6529	NYSE	AA	Fri, Apr 27, 2018	52.56	52.99	51.10	51.60
6528	NYSE	AA	Thu, Apr 26, 2018	54.25	55.08	52.40	52.94
6527	NYSE	AA	Wed, Apr 25, 2018	50.59	52.43	49.97	51.95
6526	NYSE	AA	Tue, Apr 24, 2018	51.47	52.20	49.90	50.82
6525	NYSE	AA	Mon, Apr 23, 2018	54.56	54.91	51.50	51.90
6524	NYSE	AA	Fri, Apr 20, 2018	59.82	60.14	57.49	60.01
6523	NYSE	AA	Thu, Apr 19, 2018	60.54	62.35	59.56	60.23
6522	NYSE	AA	Wed, Apr 18, 2018	58.26	60.28	57.25	59.40
6521	NYSE	AA	Tue, Apr 17, 2018	55.37	57.49	54.76	57.08
6520	NYSE	AA	Mon, Apr 16, 2018	55.55	56.50	54.41	55.03
6519	NYSE	AA	Fri, Apr 13, 2018	54.95	55.38	54.27	54.96
6518	NYSE	AA	Thu, Apr 12, 2018	53.70	55.33	53.17	54.47
6517	NYSE	AA	Wed, Apr 11, 2018	53.80	54.89	52.65	53.97
6516	NYSE	AA	Tue, Apr 10, 2018	51.80	55.18	51.65	54.08
6515	NYSE	AA	Mon, Apr 9, 2018	49.78	52.02	49.32	50.62
6514	NYSE	AA	Fri, Apr 6, 2018	47.18	48.74	47.10	48.05
6513	NYSE	AA	Thu, Apr 5, 2018	47.20	48.73	47.15	47.61
6512	NYSE	AA	Wed, Apr 4, 2018	44.40	47.07	44.21	46.92
6511	NYSE	AA	Tue, Apr 3, 2018	44.63	45.90	44.63	45.35
6510	NYSE	AA	Mon, Apr 2, 2018	44.86	46.12	43.80	44.34
6509	NYSE	AA	Thu, Mar 29, 2018	44.74	45.66	44.50	44.96
6508	NYSE	AA	Wed, Mar 28, 2018	44.51	44.92	43.69	44.42
6507	NYSE	AA	Tue, Mar 27, 2018	46.25	46.49	44.64	44.90
6506	NYSE	AA	Mon, Mar 26, 2018	45.26	46.53	44.27	45.77
6505	NYSE	AA	Fri, Mar 23, 2018	45.17	46.00	44.60	44.71
6504	NYSE	AA	Thu, Mar 22, 2018	47.40	48.09	44.86	44.92
6503	NYSE	AA	Wed, Mar 21, 2018	46.42	48.06	46.31	47.95
6502	NYSE	AA	Tue, Mar 20, 2018	46.37	47.06	46.05	46.47
6501	NYSE	AA	Mon, Mar 19, 2018	47.03	47.68	45.76	46.36
6500	NYSE	AA	Fri, Mar 16, 2018	46.80	47.92	46.74	47.23
6499	NYSE	AA	Thu, Mar 15, 2018	46.45	47.13	45.71	46.93
6498	NYSE	AA	Wed, Mar 14, 2018	49.09	49.43	46.21	46.57
6497	NYSE	AA	Tue, Mar 13, 2018	48.43	49.85	48.43	48.59
6496	NYSE	AA	Mon, Mar 12, 2018	48.01	48.68	47.91	48.36
6495	NYSE	AA	Fri, Mar 9, 2018	48.05	48.59	47.23	47.86
6494	NYSE	AA	Thu, Mar 8, 2018	47.88	48.73	46.55	47.47
6493	NYSE	AA	Wed, Mar 7, 2018	46.60	48.26	46.40	47.88
6492	NYSE	AA	Tue, Mar 6, 2018	46.19	47.52	46.03	46.99
6491	NYSE	AA	Mon, Mar 5, 2018	45.18	46.46	44.85	45.65
6490	NYSE	AA	Fri, Mar 2, 2018	44.72	46.18	44.14	45.54
6489	NYSE	AA	Thu, Mar 1, 2018	45.93	46.44	44.58	45.07
6488	NYSE	AA	Wed, Feb 28, 2018	46.25	46.84	44.94	44.97
6487	NYSE	AA	Tue, Feb 27, 2018	46.50	47.17	45.66	46.22
6486	NYSE	AA	Mon, Feb 26, 2018	47.42	47.58	46.14	46.68
6485	NYSE	AA	Fri, Feb 23, 2018	48.06	48.14	46.58	46.70
6484	NYSE	AA	Thu, Feb 22, 2018	48.01	48.40	46.83	48.01
6483	NYSE	AA	Wed, Feb 21, 2018	48.21	48.95	47.23	47.55
6482	NYSE	AA	Tue, Feb 20, 2018	46.84	48.74	46.76	48.07
6481	NYSE	AA	Fri, Feb 16, 2018	47.50	50.18	46.52	47.36
6480	NYSE	AA	Thu, Feb 15, 2018	48.99	48.99	46.19	47.57
6479	NYSE	AA	Wed, Feb 14, 2018	46.71	48.65	46.52	48.54
6478	NYSE	AA	Tue, Feb 13, 2018	46.39	47.98	46.12	47.30
6477	NYSE	AA	Mon, Feb 12, 2018	46.05	47.13	45.77	46.65
6476	NYSE	AA	Fri, Feb 9, 2018	46.54	47.06	44.15	45.92
6475	NYSE	AA	Thu, Feb 8, 2018	47.81	48.24	45.53	45.98
6474	NYSE	AA	Wed, Feb 7, 2018	49.23	49.42	47.67	47.70
6473	NYSE	AA	Tue, Feb 6, 2018	47.44	50.20	47.28	49.43
6472	NYSE	AA	Mon, Feb 5, 2018	48.61	50.75	47.80	48.46
6471	NYSE	AA	Fri, Feb 2, 2018	52.00	52.00	49.00	49.09
6470	NYSE	AA	Thu, Feb 1, 2018	51.41	52.50	51.27	52.42
6469	NYSE	AA	Wed, Jan 31, 2018	52.75	53.36	51.25	52.02
6468	NYSE	AA	Tue, Jan 30, 2018	53.67	53.97	52.52	52.52
6467	NYSE	AA	Mon, Jan 29, 2018	53.89	54.63	53.52	54.49
6466	NYSE	AA	Fri, Jan 26, 2018	53.55	54.40	53.28	54.00
6465	NYSE	AA	Thu, Jan 25, 2018	53.74	53.89	52.72	53.11
6464	NYSE	AA	Wed, Jan 24, 2018	52.90	53.85	52.39	53.30
6463	NYSE	AA	Tue, Jan 23, 2018	52.34	52.90	51.73	52.49
6462	NYSE	AA	Mon, Jan 22, 2018	52.80	53.90	52.26	52.94
6461	NYSE	AA	Fri, Jan 19, 2018	52.86	53.68	52.55	53.10
6460	NYSE	AA	Thu, Jan 18, 2018	53.67	53.87	51.72	53.00
6459	NYSE	AA	Wed, Jan 17, 2018	56.03	57.04	55.58	56.99
6458	NYSE	AA	Tue, Jan 16, 2018	56.09	57.04	55.46	56.24
6457	NYSE	AA	Fri, Jan 12, 2018	57.05	57.50	56.11	56.76
6456	NYSE	AA	Thu, Jan 11, 2018	56.60	57.13	55.87	56.91
6455	NYSE	AA	Wed, Jan 10, 2018	54.37	56.26	54.23	56.17
6454	NYSE	AA	Tue, Jan 9, 2018	55.00	55.08	54.00	54.20
6453	NYSE	AA	Mon, Jan 8, 2018	53.96	56.15	53.66	55.00
6452	NYSE	AA	Fri, Jan 5, 2018	54.65	54.66	53.41	54.09
6451	NYSE	AA	Thu, Jan 4, 2018	54.81	55.43	54.08	54.70
6450	NYSE	AA	Wed, Jan 3, 2018	54.92	55.15	52.96	54.50
6449	NYSE	AA	Tue, Jan 2, 2018	54.06	55.22	53.91	55.17
6448	NYSE	AA	Fri, Dec 29, 2017	54.00	54.61	53.52	53.87
6447	NYSE	AA	Thu, Dec 28, 2017	52.05	54.20	52.02	54.14
6446	NYSE	AA	Wed, Dec 27, 2017	50.55	51.93	50.20	51.84
6445	NYSE	AA	Tue, Dec 26, 2017	49.98	50.50	49.21	50.38
6444	NYSE	AA	Fri, Dec 22, 2017	49.27	50.04	48.81	49.99
6443	NYSE	AA	Thu, Dec 21, 2017	49.29	49.68	48.77	48.99
6442	NYSE	AA	Wed, Dec 20, 2017	48.20	49.67	47.63	49.26
6441	NYSE	AA	Tue, Dec 19, 2017	44.67	46.54	44.66	46.52
6440	NYSE	AA	Mon, Dec 18, 2017	42.81	44.69	42.76	44.57
6439	NYSE	AA	Fri, Dec 15, 2017	42.80	43.14	42.28	42.61
6438	NYSE	AA	Thu, Dec 14, 2017	42.00	42.38	41.96	42.35
6437	NYSE	AA	Wed, Dec 13, 2017	42.45	42.57	41.72	41.86
6436	NYSE	AA	Tue, Dec 12, 2017	42.39	42.88	42.19	42.40
6435	NYSE	AA	Mon, Dec 11, 2017	41.54	42.98	41.54	42.24
6434	NYSE	AA	Fri, Dec 8, 2017	41.00	41.77	40.90	41.40
6433	NYSE	AA	Thu, Dec 7, 2017	41.13	41.19	40.27	40.60
6432	NYSE	AA	Wed, Dec 6, 2017	40.80	41.49	40.30	41.31
6431	NYSE	AA	Tue, Dec 5, 2017	41.37	41.86	40.95	41.18
6430	NYSE	AA	Mon, Dec 4, 2017	41.87	42.60	41.50	41.79
6429	NYSE	AA	Fri, Dec 1, 2017	41.82	42.30	40.52	41.64
6428	NYSE	AA	Thu, Nov 30, 2017	41.50	42.16	41.13	41.51
6427	NYSE	AA	Wed, Nov 29, 2017	42.19	42.32	40.80	41.24
6426	NYSE	AA	Tue, Nov 28, 2017	41.81	43.75	41.21	43.30
6425	NYSE	AA	Mon, Nov 27, 2017	42.15	42.42	41.49	42.04
6424	NYSE	AA	Fri, Nov 24, 2017	42.80	42.90	42.09	42.21
6423	NYSE	AA	Wed, Nov 22, 2017	41.84	42.68	41.78	42.64
6422	NYSE	AA	Tue, Nov 21, 2017	42.73	42.73	40.22	41.39
6421	NYSE	AA	Mon, Nov 20, 2017	42.29	42.55	41.75	42.21
6420	NYSE	AA	Fri, Nov 17, 2017	42.00	43.60	42.00	43.40
6419	NYSE	AA	Thu, Nov 16, 2017	42.68	43.08	42.06	42.30
6418	NYSE	AA	Wed, Nov 15, 2017	41.27	42.37	40.73	42.21
6417	NYSE	AA	Tue, Nov 14, 2017	42.90	42.90	40.62	41.87
6416	NYSE	AA	Mon, Nov 13, 2017	42.70	43.87	42.55	43.13
6415	NYSE	AA	Fri, Nov 10, 2017	42.93	44.46	42.75	43.01
6414	NYSE	AA	Thu, Nov 9, 2017	44.71	44.71	43.11	43.33
6413	NYSE	AA	Wed, Nov 8, 2017	46.73	46.77	45.37	45.89
6412	NYSE	AA	Tue, Nov 7, 2017	47.11	47.20	46.54	46.97
6411	NYSE	AA	Mon, Nov 6, 2017	47.20	47.68	46.53	47.29
6410	NYSE	AA	Fri, Nov 3, 2017	47.25	47.43	46.71	47.12
6409	NYSE	AA	Thu, Nov 2, 2017	47.68	47.77	47.07	47.46
6408	NYSE	AA	Wed, Nov 1, 2017	48.91	49.27	47.45	47.70
6407	NYSE	AA	Tue, Oct 31, 2017	47.15	48.07	46.38	47.78
6406	NYSE	AA	Mon, Oct 30, 2017	47.75	48.38	47.37	47.42
6405	NYSE	AA	Fri, Oct 27, 2017	47.84	48.25	47.01	47.91
6404	NYSE	AA	Thu, Oct 26, 2017	49.52	49.73	48.52	49.15
6403	NYSE	AA	Wed, Oct 25, 2017	49.73	49.88	48.51	49.52
6402	NYSE	AA	Tue, Oct 24, 2017	48.13	50.31	48.06	50.08
6401	NYSE	AA	Mon, Oct 23, 2017	48.04	48.56	47.83	47.93
6400	NYSE	AA	Fri, Oct 20, 2017	47.13	48.13	47.06	47.93
6399	NYSE	AA	Thu, Oct 19, 2017	46.50	47.74	46.01	46.54
6398	NYSE	AA	Wed, Oct 18, 2017	47.38	47.84	46.51	47.75
6397	NYSE	AA	Tue, Oct 17, 2017	48.65	48.72	47.42	47.77
6396	NYSE	AA	Mon, Oct 16, 2017	48.00	48.93	47.48	48.24
6395	NYSE	AA	Fri, Oct 13, 2017	48.32	48.63	47.60	47.71
6394	NYSE	AA	Thu, Oct 12, 2017	46.95	47.77	46.80	47.53
6393	NYSE	AA	Wed, Oct 11, 2017	46.72	47.00	46.21	46.94
6392	NYSE	AA	Tue, Oct 10, 2017	47.28	47.45	46.58	46.89
6391	NYSE	AA	Mon, Oct 9, 2017	47.63	47.72	46.58	47.07
6390	NYSE	AA	Fri, Oct 6, 2017	47.89	47.89	47.30	47.49
6389	NYSE	AA	Thu, Oct 5, 2017	48.08	48.73	47.65	48.25
6388	NYSE	AA	Wed, Oct 4, 2017	48.27	49.30	47.75	47.91
6387	NYSE	AA	Tue, Oct 3, 2017	47.97	48.33	47.44	48.31
6386	NYSE	AA	Mon, Oct 2, 2017	46.43	48.03	46.41	47.65
6385	NYSE	AA	Fri, Sep 29, 2017	46.45	47.00	45.90	46.62
6384	NYSE	AA	Thu, Sep 28, 2017	45.07	46.46	44.81	46.08
6383	NYSE	AA	Wed, Sep 27, 2017	45.28	45.56	44.48	45.07
6382	NYSE	AA	Tue, Sep 26, 2017	45.11	45.52	44.72	44.74
6381	NYSE	AA	Mon, Sep 25, 2017	45.33	45.70	44.62	45.29
6380	NYSE	AA	Fri, Sep 22, 2017	45.31	45.78	44.67	45.38
6379	NYSE	AA	Thu, Sep 21, 2017	47.11	47.25	45.97	46.25
6378	NYSE	AA	Wed, Sep 20, 2017	46.98	47.95	46.53	47.50
6377	NYSE	AA	Tue, Sep 19, 2017	45.22	46.44	44.86	46.20
6376	NYSE	AA	Mon, Sep 18, 2017	44.80	45.09	44.66	44.91
6375	NYSE	AA	Fri, Sep 15, 2017	44.76	45.09	44.22	44.65
6374	NYSE	AA	Thu, Sep 14, 2017	44.48	45.00	43.75	44.80
6373	NYSE	AA	Wed, Sep 13, 2017	44.61	45.07	44.36	44.91
6372	NYSE	AA	Tue, Sep 12, 2017	44.59	45.20	44.33	45.00
6371	NYSE	AA	Mon, Sep 11, 2017	43.25	44.49	43.13	43.60
6370	NYSE	AA	Fri, Sep 8, 2017	44.37	44.37	42.24	42.61
6369	NYSE	AA	Thu, Sep 7, 2017	44.16	44.90	44.04	44.73
6368	NYSE	AA	Wed, Sep 6, 2017	44.40	44.50	43.30	44.43
6367	NYSE	AA	Tue, Sep 5, 2017	45.08	45.12	43.70	44.42
6366	NYSE	AA	Fri, Sep 1, 2017	44.21	45.22	44.13	45.04
6365	NYSE	AA	Thu, Aug 31, 2017	43.67	44.00	43.18	43.88
6364	NYSE	AA	Wed, Aug 30, 2017	43.23	44.10	42.99	43.09
6363	NYSE	AA	Tue, Aug 29, 2017	41.66	43.18	41.38	43.00
6362	NYSE	AA	Mon, Aug 28, 2017	41.43	42.26	41.05	42.17
6361	NYSE	AA	Fri, Aug 25, 2017	41.68	41.80	40.84	41.21
6360	NYSE	AA	Thu, Aug 24, 2017	40.88	41.55	40.56	41.34
6359	NYSE	AA	Wed, Aug 23, 2017	39.56	41.44	39.45	41.06
6358	NYSE	AA	Tue, Aug 22, 2017	38.74	40.13	38.73	39.77
6357	NYSE	AA	Mon, Aug 21, 2017	38.19	38.66	38.05	38.47
6356	NYSE	AA	Fri, Aug 18, 2017	37.88	38.21	37.34	37.76
6355	NYSE	AA	Thu, Aug 17, 2017	39.00	39.00	37.75	37.80
6354	NYSE	AA	Wed, Aug 16, 2017	37.96	39.33	37.91	39.23
6353	NYSE	AA	Tue, Aug 15, 2017	37.30	37.98	37.14	37.50
6352	NYSE	AA	Mon, Aug 14, 2017	38.11	38.16	37.12	37.19
6351	NYSE	AA	Fri, Aug 11, 2017	37.21	37.91	36.93	37.78
6350	NYSE	AA	Thu, Aug 10, 2017	38.12	38.78	37.72	37.78
6349	NYSE	AA	Wed, Aug 9, 2017	39.21	39.45	38.40	38.62
6348	NYSE	AA	Tue, Aug 8, 2017	38.50	40.36	38.36	39.58
6347	NYSE	AA	Mon, Aug 7, 2017	38.00	38.47	37.61	37.99
6346	NYSE	AA	Fri, Aug 4, 2017	37.34	37.50	36.73	37.42
6345	NYSE	AA	Thu, Aug 3, 2017	37.28	37.60	36.94	37.09
6344	NYSE	AA	Wed, Aug 2, 2017	36.27	37.33	36.20	37.28
6343	NYSE	AA	Tue, Aug 1, 2017	36.46	36.74	35.91	36.38
6342	NYSE	AA	Mon, Jul 31, 2017	35.97	36.44	35.67	36.40
6341	NYSE	AA	Fri, Jul 28, 2017	36.17	36.32	35.54	35.64
6340	NYSE	AA	Thu, Jul 27, 2017	36.84	37.07	36.09	36.36
6339	NYSE	AA	Wed, Jul 26, 2017	37.42	37.61	36.56	36.63
6338	NYSE	AA	Tue, Jul 25, 2017	37.07	37.38	36.87	37.30
6337	NYSE	AA	Mon, Jul 24, 2017	36.59	36.88	36.51	36.69
6336	NYSE	AA	Fri, Jul 21, 2017	36.55	36.86	36.51	36.62
6335	NYSE	AA	Thu, Jul 20, 2017	35.95	37.31	35.95	36.72
6334	NYSE	AA	Wed, Jul 19, 2017	36.61	36.62	36.07	36.50
6333	NYSE	AA	Tue, Jul 18, 2017	36.40	36.48	35.80	36.43
6332	NYSE	AA	Mon, Jul 17, 2017	36.44	36.69	36.21	36.40
6331	NYSE	AA	Fri, Jul 14, 2017	36.20	36.44	35.98	36.32
6330	NYSE	AA	Thu, Jul 13, 2017	35.45	36.38	35.43	36.01
6329	NYSE	AA	Wed, Jul 12, 2017	35.25	35.47	34.44	34.60
6328	NYSE	AA	Tue, Jul 11, 2017	34.22	35.08	33.99	35.00
6327	NYSE	AA	Mon, Jul 10, 2017	33.91	34.45	33.68	34.14
6326	NYSE	AA	Fri, Jul 7, 2017	34.00	34.37	33.27	34.19
6325	NYSE	AA	Thu, Jul 6, 2017	33.61	35.38	33.60	33.89
6324	NYSE	AA	Wed, Jul 5, 2017	34.17	34.26	33.57	33.77
6323	NYSE	AA	Mon, Jul 3, 2017	32.94	34.30	32.92	34.02
6322	NYSE	AA	Fri, Jun 30, 2017	33.16	33.45	32.54	32.65
6321	NYSE	AA	Thu, Jun 29, 2017	33.11	33.34	32.61	33.18
6320	NYSE	AA	Wed, Jun 28, 2017	32.10	33.00	31.93	32.95
6319	NYSE	AA	Tue, Jun 27, 2017	31.60	32.50	31.49	31.63
6318	NYSE	AA	Mon, Jun 26, 2017	31.19	31.30	30.65	31.18
6317	NYSE	AA	Fri, Jun 23, 2017	30.13	31.43	29.79	31.09
6316	NYSE	AA	Thu, Jun 22, 2017	29.81	30.25	29.66	29.80
6315	NYSE	AA	Wed, Jun 21, 2017	30.59	30.59	29.63	29.69
6314	NYSE	AA	Tue, Jun 20, 2017	30.69	31.10	30.41	30.45
6313	NYSE	AA	Mon, Jun 19, 2017	30.37	31.30	30.16	30.89
6312	NYSE	AA	Fri, Jun 16, 2017	30.80	30.86	29.55	30.00
6311	NYSE	AA	Thu, Jun 15, 2017	31.12	31.45	30.61	30.74
6310	NYSE	AA	Wed, Jun 14, 2017	32.57	32.68	31.21	31.54
6309	NYSE	AA	Tue, Jun 13, 2017	31.97	32.55	31.55	32.48
6308	NYSE	AA	Mon, Jun 12, 2017	32.82	33.21	31.63	31.78
6307	NYSE	AA	Fri, Jun 9, 2017	33.64	34.00	32.85	33.01
6306	NYSE	AA	Thu, Jun 8, 2017	32.60	33.65	32.59	33.50
6305	NYSE	AA	Wed, Jun 7, 2017	33.15	33.17	32.40	32.82
6304	NYSE	AA	Tue, Jun 6, 2017	33.11	33.49	32.78	32.94
6303	NYSE	AA	Mon, Jun 5, 2017	32.65	33.58	32.65	33.32
6302	NYSE	AA	Fri, Jun 2, 2017	32.39	33.00	32.35	32.86
6301	NYSE	AA	Thu, Jun 1, 2017	32.84	33.45	32.45	32.94
6300	NYSE	AA	Wed, May 31, 2017	32.88	33.05	31.76	32.94
6299	NYSE	AA	Tue, May 30, 2017	33.03	33.16	32.53	32.99
6298	NYSE	AA	Fri, May 26, 2017	32.87	33.36	32.87	33.27
6297	NYSE	AA	Thu, May 25, 2017	33.68	34.09	33.03	33.09
6296	NYSE	AA	Wed, May 24, 2017	33.27	33.92	33.05	33.51
6295	NYSE	AA	Tue, May 23, 2017	32.98	33.36	32.56	33.26
6294	NYSE	AA	Mon, May 22, 2017	32.65	33.20	32.47	32.96
6293	NYSE	AA	Fri, May 19, 2017	32.16	32.88	32.10	32.29
6292	NYSE	AA	Thu, May 18, 2017	31.45	32.17	31.10	31.92
6291	NYSE	AA	Wed, May 17, 2017	31.88	32.22	31.58	31.63
6290	NYSE	AA	Tue, May 16, 2017	32.10	32.40	31.75	32.16
6289	NYSE	AA	Mon, May 15, 2017	32.17	32.50	31.97	32.03
6288	NYSE	AA	Fri, May 12, 2017	31.00	32.13	30.96	31.79
6287	NYSE	AA	Thu, May 11, 2017	31.23	31.31	30.45	31.16
6286	NYSE	AA	Wed, May 10, 2017	30.95	31.46	30.70	31.08
6285	NYSE	AA	Tue, May 9, 2017	31.22	31.24	30.46	30.82
6284	NYSE	AA	Mon, May 8, 2017	31.37	31.37	30.66	31.02
6283	NYSE	AA	Fri, May 5, 2017	31.35	31.96	31.05	31.82
6282	NYSE	AA	Thu, May 4, 2017	31.22	31.36	30.42	31.04
6281	NYSE	AA	Wed, May 3, 2017	32.90	32.90	31.51	31.69
6280	NYSE	AA	Tue, May 2, 2017	33.31	34.33	33.30	33.33
6279	NYSE	AA	Mon, May 1, 2017	33.95	34.13	32.90	33.28
6278	NYSE	AA	Fri, Apr 28, 2017	34.81	34.95	33.68	33.73
6277	NYSE	AA	Thu, Apr 27, 2017	35.75	35.90	34.16	34.52
6276	NYSE	AA	Wed, Apr 26, 2017	36.00	37.20	35.85	36.45
6275	NYSE	AA	Tue, Apr 25, 2017	34.23	36.55	34.23	36.49
6274	NYSE	AA	Mon, Apr 24, 2017	32.24	33.44	32.15	33.31
6273	NYSE	AA	Fri, Apr 21, 2017	32.20	32.55	31.65	31.70
6272	NYSE	AA	Thu, Apr 20, 2017	31.89	32.30	31.46	32.04
6271	NYSE	AA	Wed, Apr 19, 2017	32.18	32.44	31.28	31.30
6270	NYSE	AA	Tue, Apr 18, 2017	30.78	32.37	30.45	31.76
6269	NYSE	AA	Mon, Apr 17, 2017	31.17	31.79	30.97	31.31
6268	NYSE	AA	Thu, Apr 13, 2017	32.11	32.47	30.99	30.99
6267	NYSE	AA	Wed, Apr 12, 2017	33.86	34.29	32.03	32.05
6266	NYSE	AA	Tue, Apr 11, 2017	33.57	34.46	33.15	34.39
6265	NYSE	AA	Mon, Apr 10, 2017	33.66	33.78	33.20	33.66
6264	NYSE	AA	Fri, Apr 7, 2017	33.25	34.13	33.15	33.73
6263	NYSE	AA	Thu, Apr 6, 2017	33.85	34.16	33.19	33.65
6262	NYSE	AA	Wed, Apr 5, 2017	34.79	35.09	33.76	33.85
6261	NYSE	AA	Tue, Apr 4, 2017	34.03	34.50	33.82	34.23
6260	NYSE	AA	Mon, Apr 3, 2017	34.62	35.00	33.50	34.22
6259	NYSE	AA	Fri, Mar 31, 2017	34.06	34.74	33.60	34.40
6258	NYSE	AA	Thu, Mar 30, 2017	33.00	35.14	32.96	33.49
6257	NYSE	AA	Wed, Mar 29, 2017	32.91	33.29	32.73	32.91
6256	NYSE	AA	Tue, Mar 28, 2017	32.50	33.64	32.45	32.92
6255	NYSE	AA	Mon, Mar 27, 2017	31.74	32.57	31.29	32.47
6254	NYSE	AA	Fri, Mar 24, 2017	33.61	33.86	32.37	32.56
6253	NYSE	AA	Thu, Mar 23, 2017	33.41	33.69	33.11	33.31
6252	NYSE	AA	Wed, Mar 22, 2017	33.35	34.15	33.01	33.69
6251	NYSE	AA	Tue, Mar 21, 2017	34.90	35.25	33.17	33.22
6250	NYSE	AA	Mon, Mar 20, 2017	34.90	35.36	34.10	34.90
6249	NYSE	AA	Fri, Mar 17, 2017	35.57	35.98	34.95	34.97
6248	NYSE	AA	Thu, Mar 16, 2017	35.66	35.99	34.98	35.38
6247	NYSE	AA	Wed, Mar 15, 2017	34.40	35.29	33.95	35.14
6246	NYSE	AA	Tue, Mar 14, 2017	34.45	34.58	33.77	34.19
6245	NYSE	AA	Mon, Mar 13, 2017	35.21	35.52	34.53	34.70
6244	NYSE	AA	Fri, Mar 10, 2017	35.90	36.00	34.24	34.53
6243	NYSE	AA	Thu, Mar 9, 2017	36.07	36.55	34.89	35.36
6242	NYSE	AA	Wed, Mar 8, 2017	35.90	36.82	35.90	35.99
6241	NYSE	AA	Tue, Mar 7, 2017	36.81	36.89	35.75	35.80
6240	NYSE	AA	Mon, Mar 6, 2017	36.80	37.48	35.80	36.93
6239	NYSE	AA	Fri, Mar 3, 2017	36.06	36.89	35.75	36.38
6238	NYSE	AA	Thu, Mar 2, 2017	37.64	38.17	35.83	35.85
6237	NYSE	AA	Wed, Mar 1, 2017	35.93	38.15	35.85	37.99
6236	NYSE	AA	Tue, Feb 28, 2017	34.73	35.33	34.40	34.59
6235	NYSE	AA	Mon, Feb 27, 2017	34.52	35.38	34.19	34.78
6234	NYSE	AA	Fri, Feb 24, 2017	33.81	34.64	33.35	34.48
6233	NYSE	AA	Thu, Feb 23, 2017	36.86	36.88	34.26	34.32
6232	NYSE	AA	Wed, Feb 22, 2017	36.40	36.71	36.21	36.60
6231	NYSE	AA	Tue, Feb 21, 2017	36.31	37.01	36.23	36.71
6230	NYSE	AA	Fri, Feb 17, 2017	36.24	36.61	35.79	36.21
6229	NYSE	AA	Thu, Feb 16, 2017	37.82	37.83	36.35	36.46
6228	NYSE	AA	Wed, Feb 15, 2017	38.25	38.30	37.73	37.87
6227	NYSE	AA	Tue, Feb 14, 2017	38.57	39.25	38.18	38.56
6226	NYSE	AA	Mon, Feb 13, 2017	38.79	39.78	38.45	38.48
6225	NYSE	AA	Fri, Feb 10, 2017	37.92	38.54	37.51	38.30
6224	NYSE	AA	Thu, Feb 9, 2017	37.41	37.75	36.99	37.42
6223	NYSE	AA	Wed, Feb 8, 2017	37.93	38.50	37.11	37.54
6222	NYSE	AA	Tue, Feb 7, 2017	38.04	38.25	37.31	37.97
6221	NYSE	AA	Mon, Feb 6, 2017	36.90	38.00	36.80	37.75
6220	NYSE	AA	Fri, Feb 3, 2017	37.87	38.05	36.83	36.86
6219	NYSE	AA	Thu, Feb 2, 2017	36.70	38.37	36.63	37.68
6218	NYSE	AA	Wed, Feb 1, 2017	36.58	37.19	36.20	36.26
6217	NYSE	AA	Tue, Jan 31, 2017	36.78	37.23	36.01	36.45
6216	NYSE	AA	Mon, Jan 30, 2017	36.48	36.59	35.77	36.55
6215	NYSE	AA	Fri, Jan 27, 2017	36.30	37.39	36.27	36.67
6214	NYSE	AA	Thu, Jan 26, 2017	36.22	37.07	35.51	36.30
6213	NYSE	AA	Wed, Jan 25, 2017	38.58	38.94	36.31	36.53
6212	NYSE	AA	Tue, Jan 24, 2017	37.18	38.38	37.18	37.50
6211	NYSE	AA	Mon, Jan 23, 2017	35.92	36.40	35.46	36.29
6210	NYSE	AA	Fri, Jan 20, 2017	35.40	35.74	34.93	35.66
6209	NYSE	AA	Thu, Jan 19, 2017	34.22	35.63	34.18	35.42
6208	NYSE	AA	Wed, Jan 18, 2017	32.95	34.83	32.64	34.81
6207	NYSE	AA	Tue, Jan 17, 2017	32.97	33.04	32.52	32.64
6206	NYSE	AA	Fri, Jan 13, 2017	32.82	33.43	32.53	33.01
6205	NYSE	AA	Thu, Jan 12, 2017	33.00	33.50	32.51	33.04
6204	NYSE	AA	Wed, Jan 11, 2017	31.08	32.00	31.08	31.97
6203	NYSE	AA	Tue, Jan 10, 2017	29.83	31.10	29.73	30.98
6202	NYSE	AA	Mon, Jan 9, 2017	30.88	30.88	29.22	29.48
6201	NYSE	AA	Fri, Jan 6, 2017	30.69	31.10	30.31	30.68
6200	NYSE	AA	Thu, Jan 5, 2017	30.18	30.93	30.12	30.65
6199	NYSE	AA	Wed, Jan 4, 2017	29.02	30.30	29.02	30.26
6198	NYSE	AA	Tue, Jan 3, 2017	28.60	28.87	28.17	28.83
6197	NYSE	AA	Fri, Dec 30, 2016	28.97	29.38	28.01	28.08
6196	NYSE	AA	Thu, Dec 29, 2016	29.43	29.44	28.60	28.89
6195	NYSE	AA	Wed, Dec 28, 2016	29.78	30.17	29.35	29.43
6194	NYSE	AA	Tue, Dec 27, 2016	29.58	30.04	29.40	29.65
6193	NYSE	AA	Fri, Dec 23, 2016	29.79	30.13	29.34	29.71
6192	NYSE	AA	Thu, Dec 22, 2016	30.21	30.35	29.54	29.75
6191	NYSE	AA	Wed, Dec 21, 2016	30.19	30.43	30.02	30.43
6190	NYSE	AA	Tue, Dec 20, 2016	29.90	30.33	29.77	30.16
6189	NYSE	AA	Mon, Dec 19, 2016	28.89	29.49	28.75	29.29
6188	NYSE	AA	Fri, Dec 16, 2016	29.65	30.42	29.16	29.40
6187	NYSE	AA	Thu, Dec 15, 2016	30.16	30.44	29.65	29.79
6186	NYSE	AA	Wed, Dec 14, 2016	30.11	31.32	30.03	30.45
6185	NYSE	AA	Tue, Dec 13, 2016	31.40	31.73	30.03	30.24
6184	NYSE	AA	Mon, Dec 12, 2016	32.16	32.35	30.85	31.24
6183	NYSE	AA	Fri, Dec 9, 2016	31.31	32.11	31.04	32.05
6182	NYSE	AA	Thu, Dec 8, 2016	31.28	31.84	30.80	31.31
6181	NYSE	AA	Wed, Dec 7, 2016	31.30	31.89	30.77	30.90
6180	NYSE	AA	Tue, Dec 6, 2016	30.71	31.19	30.21	31.15
6179	NYSE	AA	Mon, Dec 5, 2016	29.03	31.28	28.89	31.22
6178	NYSE	AA	Fri, Dec 2, 2016	28.86	29.63	28.73	29.04
6177	NYSE	AA	Thu, Dec 1, 2016	28.84	29.42	28.60	28.88
6176	NYSE	AA	Wed, Nov 30, 2016	30.06	30.44	28.85	28.97
6175	NYSE	AA	Tue, Nov 29, 2016	30.02	30.50	29.73	29.73
6174	NYSE	AA	Mon, Nov 28, 2016	31.48	31.80	30.70	30.86
6173	NYSE	AA	Fri, Nov 25, 2016	31.24	32.19	31.11	31.70
6172	NYSE	AA	Wed, Nov 23, 2016	31.00	31.93	30.00	31.51
6171	NYSE	AA	Tue, Nov 22, 2016	31.10	31.91	30.54	31.34
6170	NYSE	AA	Mon, Nov 21, 2016	30.89	30.98	29.50	30.69
6169	NYSE	AA	Fri, Nov 18, 2016	31.73	31.77	30.16	30.42
6168	NYSE	AA	Thu, Nov 17, 2016	31.30	32.02	30.77	31.85
6167	NYSE	AA	Wed, Nov 16, 2016	29.69	31.69	29.66	31.42
6166	NYSE	AA	Tue, Nov 15, 2016	28.94	30.23	28.83	30.21
6165	NYSE	AA	Mon, Nov 14, 2016	29.50	29.94	28.61	29.62
6164	NYSE	AA	Fri, Nov 11, 2016	29.18	29.99	27.63	29.30
6163	NYSE	AA	Thu, Nov 10, 2016	29.08	29.70	28.30	29.10
6162	NYSE	AA	Wed, Nov 9, 2016	26.83	29.14	26.00	28.72
6161	NYSE	AA	Tue, Nov 8, 2016	24.30	26.59	24.30	26.40
6160	NYSE	AA	Mon, Nov 7, 2016	25.54	26.41	24.89	25.08
6159	NYSE	AA	Fri, Nov 4, 2016	23.82	25.50	23.56	25.20
6158	NYSE	AA	Thu, Nov 3, 2016	22.96	24.35	22.94	24.15
6157	NYSE	AA	Wed, Nov 2, 2016	22.67	23.27	22.64	22.91
6156	NYSE	AA	Tue, Nov 1, 2016	22.10	23.55	21.78	23.00
6155	NYSE	AA	Mon, Oct 31, 2016	28.44	29.13	28.34	21.44
6154	NYSE	AA	Fri, Oct 28, 2016	28.08	28.53	28.07	28.37
6153	NYSE	AA	Thu, Oct 27, 2016	27.85	28.24	27.81	28.22
6152	NYSE	AA	Wed, Oct 26, 2016	27.23	27.88	27.07	27.79
6151	NYSE	AA	Tue, Oct 25, 2016	27.26	27.75	26.99	27.29
6150	NYSE	AA	Mon, Oct 24, 2016	27.01	27.05	26.76	26.86
6149	NYSE	AA	Fri, Oct 21, 2016	26.57	27.06	26.33	26.88
6148	NYSE	AA	Thu, Oct 20, 2016	26.97	27.18	26.62	26.69
6147	NYSE	AA	Wed, Oct 19, 2016	26.45	27.43	26.37	27.04
6146	NYSE	AA	Tue, Oct 18, 2016	26.57	26.67	25.63	26.51
6145	NYSE	AA	Mon, Oct 17, 2016	26.44	26.60	26.28	26.35
6144	NYSE	AA	Fri, Oct 14, 2016	26.95	27.04	26.33	26.44
6143	NYSE	AA	Thu, Oct 13, 2016	26.43	26.92	26.22	26.75
6142	NYSE	AA	Wed, Oct 12, 2016	27.52	27.52	27.02	27.11
6141	NYSE	AA	Tue, Oct 11, 2016	29.73	29.73	27.89	27.91
6140	NYSE	AA	Mon, Oct 10, 2016	31.57	31.96	31.37	31.51
6139	NYSE	AA	Fri, Oct 7, 2016	32.02	32.10	31.03	31.37
6138	NYSE	AA	Thu, Oct 6, 2016	31.07	32.02	31.07	31.78
6137	NYSE	AA	Wed, Oct 5, 2016	10.25	10.41	10.17	10.40
6136	NYSE	AA	Tue, Oct 4, 2016	10.06	10.21	9.99	10.20
6135	NYSE	AA	Mon, Oct 3, 2016	10.14	10.16	9.96	10.12
6134	NYSE	AA	Fri, Sep 30, 2016	9.98	10.19	9.95	10.14
6133	NYSE	AA	Thu, Sep 29, 2016	9.88	10.10	9.83	9.96
6132	NYSE	AA	Wed, Sep 28, 2016	9.69	9.88	9.58	9.88
6131	NYSE	AA	Tue, Sep 27, 2016	9.62	9.67	9.50	9.65
6130	NYSE	AA	Mon, Sep 26, 2016	9.76	9.86	9.68	9.68
6129	NYSE	AA	Fri, Sep 23, 2016	9.74	9.89	9.70	9.76
6128	NYSE	AA	Thu, Sep 22, 2016	9.80	9.96	9.75	9.78
6127	NYSE	AA	Wed, Sep 21, 2016	9.54	9.68	9.45	9.67
6126	NYSE	AA	Tue, Sep 20, 2016	9.36	9.48	9.31	9.44
6125	NYSE	AA	Mon, Sep 19, 2016	9.55	9.55	9.30	9.36
6124	NYSE	AA	Fri, Sep 16, 2016	9.39	9.47	9.34	9.44
6123	NYSE	AA	Thu, Sep 15, 2016	9.40	9.52	9.37	9.47
6122	NYSE	AA	Wed, Sep 14, 2016	9.69	9.69	9.36	9.39
6121	NYSE	AA	Tue, Sep 13, 2016	9.63	9.65	9.45	9.52
6120	NYSE	AA	Mon, Sep 12, 2016	9.52	9.80	9.43	9.78
6119	NYSE	AA	Fri, Sep 9, 2016	10.05	10.05	9.49	9.60
6118	NYSE	AA	Thu, Sep 8, 2016	10.26	10.26	10.05	10.12
6117	NYSE	AA	Wed, Sep 7, 2016	10.30	10.33	10.13	10.21
6116	NYSE	AA	Tue, Sep 6, 2016	10.18	10.32	10.12	10.32
6115	NYSE	AA	Fri, Sep 2, 2016	10.20	10.27	10.01	10.13
6114	NYSE	AA	Thu, Sep 1, 2016	10.09	10.19	10.05	10.13
6113	NYSE	AA	Wed, Aug 31, 2016	10.08	10.18	10.02	10.08
6112	NYSE	AA	Tue, Aug 30, 2016	10.22	10.26	10.06	10.17
6111	NYSE	AA	Mon, Aug 29, 2016	10.01	10.26	10.00	10.26
6110	NYSE	AA	Fri, Aug 26, 2016	10.15	10.27	9.96	10.00
6109	NYSE	AA	Thu, Aug 25, 2016	10.08	10.19	10.03	10.08
6108	NYSE	AA	Wed, Aug 24, 2016	10.43	10.45	10.01	10.04
6107	NYSE	AA	Tue, Aug 23, 2016	10.41	10.54	10.37	10.50
6106	NYSE	AA	Mon, Aug 22, 2016	10.20	10.35	10.16	10.32
6105	NYSE	AA	Fri, Aug 19, 2016	10.34	10.36	10.22	10.27
6104	NYSE	AA	Thu, Aug 18, 2016	10.41	10.47	10.34	10.45
6103	NYSE	AA	Wed, Aug 17, 2016	10.33	10.40	10.23	10.36
6102	NYSE	AA	Tue, Aug 16, 2016	10.57	10.58	10.29	10.29
6101	NYSE	AA	Mon, Aug 15, 2016	10.25	10.58	10.23	10.52
6100	NYSE	AA	Fri, Aug 12, 2016	10.37	10.40	10.12	10.17
6099	NYSE	AA	Thu, Aug 11, 2016	10.35	10.44	10.30	10.42
6098	NYSE	AA	Wed, Aug 10, 2016	10.40	10.53	10.27	10.33
6097	NYSE	AA	Tue, Aug 9, 2016	10.42	10.50	10.35	10.35
6096	NYSE	AA	Mon, Aug 8, 2016	10.50	10.60	10.41	10.45
6095	NYSE	AA	Fri, Aug 5, 2016	10.45	10.50	10.39	10.50
6094	NYSE	AA	Thu, Aug 4, 2016	10.36	10.46	10.25	10.40
6093	NYSE	AA	Wed, Aug 3, 2016	10.30	10.45	10.20	10.41
6092	NYSE	AA	Tue, Aug 2, 2016	10.55	10.57	10.25	10.29
6091	NYSE	AA	Mon, Aug 1, 2016	10.55	10.60	10.46	10.47
6090	NYSE	AA	Fri, Jul 29, 2016	10.61	10.65	10.42	10.62
6089	NYSE	AA	Thu, Jul 28, 2016	10.67	10.73	10.49	10.68
6088	NYSE	AA	Wed, Jul 27, 2016	10.76	10.97	10.52	10.74
6087	NYSE	AA	Tue, Jul 26, 2016	10.45	10.67	10.42	10.67
6086	NYSE	AA	Mon, Jul 25, 2016	10.54	10.55	10.40	10.49
6085	NYSE	AA	Fri, Jul 22, 2016	10.58	10.66	10.49	10.57
6084	NYSE	AA	Thu, Jul 21, 2016	10.67	10.86	10.53	10.60
6083	NYSE	AA	Wed, Jul 20, 2016	10.51	10.63	10.35	10.61
6082	NYSE	AA	Tue, Jul 19, 2016	10.73	10.78	10.62	10.63
6081	NYSE	AA	Mon, Jul 18, 2016	10.82	10.94	10.72	10.92
6080	NYSE	AA	Fri, Jul 15, 2016	10.72	10.96	10.71	10.92
6079	NYSE	AA	Thu, Jul 14, 2016	10.82	10.90	10.67	10.71
6078	NYSE	AA	Wed, Jul 13, 2016	10.74	10.78	10.54	10.71
6077	NYSE	AA	Tue, Jul 12, 2016	10.70	10.80	10.43	10.69
6076	NYSE	AA	Mon, Jul 11, 2016	9.96	10.18	9.87	10.14
6075	NYSE	AA	Fri, Jul 8, 2016	9.45	9.88	9.44	9.82
6074	NYSE	AA	Thu, Jul 7, 2016	9.26	9.45	9.25	9.34
6073	NYSE	AA	Wed, Jul 6, 2016	9.16	9.25	9.03	9.19
6072	NYSE	AA	Tue, Jul 5, 2016	9.46	9.49	9.17	9.26
6071	NYSE	AA	Fri, Jul 1, 2016	9.28	9.59	9.27	9.55
6070	NYSE	AA	Thu, Jun 30, 2016	9.19	9.28	9.02	9.27
6069	NYSE	AA	Wed, Jun 29, 2016	9.51	9.52	9.01	9.10
6068	NYSE	AA	Tue, Jun 28, 2016	9.35	9.38	9.19	9.33
6067	NYSE	AA	Mon, Jun 27, 2016	9.28	9.30	8.95	9.10
6066	NYSE	AA	Fri, Jun 24, 2016	9.56	9.74	9.35	9.38
6065	NYSE	AA	Thu, Jun 23, 2016	10.08	10.17	9.98	10.15
6064	NYSE	AA	Wed, Jun 22, 2016	9.92	10.15	9.85	9.89
6063	NYSE	AA	Tue, Jun 21, 2016	9.73	9.90	9.67	9.86
6062	NYSE	AA	Mon, Jun 20, 2016	9.74	9.95	9.72	9.76
6061	NYSE	AA	Fri, Jun 17, 2016	9.45	9.65	9.41	9.58
6060	NYSE	AA	Thu, Jun 16, 2016	9.28	9.41	9.15	9.39
6059	NYSE	AA	Wed, Jun 15, 2016	9.26	9.59	9.21	9.45
6058	NYSE	AA	Tue, Jun 14, 2016	9.29	9.37	9.01	9.10
6057	NYSE	AA	Mon, Jun 13, 2016	9.47	9.61	9.32	9.32
6056	NYSE	AA	Fri, Jun 10, 2016	9.65	9.75	9.45	9.49
6055	NYSE	AA	Thu, Jun 9, 2016	9.70	9.85	9.52	9.84
6054	NYSE	AA	Wed, Jun 8, 2016	9.98	10.08	9.88	9.89
6053	NYSE	AA	Tue, Jun 7, 2016	9.79	9.85	9.74	9.79
6052	NYSE	AA	Mon, Jun 6, 2016	9.63	9.86	9.63	9.84
6051	NYSE	AA	Fri, Jun 3, 2016	9.44	9.57	9.28	9.52
6050	NYSE	AA	Thu, Jun 2, 2016	9.25	9.40	9.18	9.33
6049	NYSE	AA	Wed, Jun 1, 2016	9.20	9.30	9.10	9.30
6048	NYSE	AA	Tue, May 31, 2016	9.37	9.48	9.24	9.27
6047	NYSE	AA	Fri, May 27, 2016	9.51	9.55	9.31	9.35
6046	NYSE	AA	Thu, May 26, 2016	9.77	9.81	9.44	9.51
6045	NYSE	AA	Wed, May 25, 2016	9.51	9.68	9.48	9.60
6044	NYSE	AA	Tue, May 24, 2016	9.38	9.55	9.26	9.42
6043	NYSE	AA	Mon, May 23, 2016	9.28	9.36	9.13	9.28
6042	NYSE	AA	Fri, May 20, 2016	9.23	9.28	9.02	9.11
6041	NYSE	AA	Thu, May 19, 2016	8.92	9.13	8.78	9.12
6040	NYSE	AA	Wed, May 18, 2016	9.19	9.35	8.95	9.02
6039	NYSE	AA	Tue, May 17, 2016	9.27	9.45	9.13	9.30
6038	NYSE	AA	Mon, May 16, 2016	9.30	9.47	9.24	9.28
6037	NYSE	AA	Fri, May 13, 2016	9.35	9.54	9.18	9.20
6036	NYSE	AA	Thu, May 12, 2016	9.65	9.72	9.25	9.44
6035	NYSE	AA	Wed, May 11, 2016	9.69	9.79	9.54	9.54
6034	NYSE	AA	Tue, May 10, 2016	9.56	9.68	9.32	9.67
6033	NYSE	AA	Mon, May 9, 2016	9.86	9.86	9.44	9.46
6032	NYSE	AA	Fri, May 6, 2016	9.99	10.29	9.99	10.04
6031	NYSE	AA	Thu, May 5, 2016	10.32	10.38	9.94	10.02
6030	NYSE	AA	Wed, May 4, 2016	10.28	10.45	10.17	10.24
6029	NYSE	AA	Tue, May 3, 2016	10.68	10.73	10.26	10.35
6028	NYSE	AA	Mon, May 2, 2016	11.20	11.26	10.85	10.96
6027	NYSE	AA	Fri, Apr 29, 2016	11.28	11.50	11.07	11.17
6026	NYSE	AA	Thu, Apr 28, 2016	11.22	11.38	11.10	11.15
6025	NYSE	AA	Wed, Apr 27, 2016	10.76	11.36	10.74	11.31
6024	NYSE	AA	Tue, Apr 26, 2016	10.28	10.67	10.18	10.66
6023	NYSE	AA	Mon, Apr 25, 2016	10.31	10.35	10.10	10.16
6022	NYSE	AA	Fri, Apr 22, 2016	10.45	10.64	10.32	10.40
6021	NYSE	AA	Thu, Apr 21, 2016	10.68	10.71	10.35	10.42
6020	NYSE	AA	Wed, Apr 20, 2016	10.50	10.74	10.27	10.59
6019	NYSE	AA	Tue, Apr 19, 2016	10.18	10.53	10.16	10.53
6018	NYSE	AA	Mon, Apr 18, 2016	9.81	10.13	9.78	10.09
6017	NYSE	AA	Fri, Apr 15, 2016	9.98	10.15	9.94	10.01
6016	NYSE	AA	Thu, Apr 14, 2016	9.89	10.14	9.76	10.01
6015	NYSE	AA	Wed, Apr 13, 2016	9.59	10.07	9.52	9.79
6014	NYSE	AA	Tue, Apr 12, 2016	9.34	9.50	9.16	9.48
6013	NYSE	AA	Mon, Apr 11, 2016	9.53	9.85	9.43	9.74
6012	NYSE	AA	Fri, Apr 8, 2016	9.70	9.73	9.35	9.37
6011	NYSE	AA	Thu, Apr 7, 2016	9.43	9.80	9.43	9.48
6010	NYSE	AA	Wed, Apr 6, 2016	9.42	9.54	9.26	9.50
6009	NYSE	AA	Tue, Apr 5, 2016	9.40	9.40	9.40	9.41
6008	NYSE	AA	Mon, Apr 4, 2016	9.58	9.77	9.37	9.40
6007	NYSE	AA	Fri, Apr 1, 2016	9.44	9.64	9.35	9.63
6006	NYSE	AA	Thu, Mar 31, 2016	9.70	9.86	9.53	9.58
6005	NYSE	AA	Wed, Mar 30, 2016	9.83	9.87	9.63	9.68
6004	NYSE	AA	Tue, Mar 29, 2016	9.55	9.75	9.37	9.72
6003	NYSE	AA	Mon, Mar 28, 2016	9.67	9.84	9.47	9.70
6002	NYSE	AA	Thu, Mar 24, 2016	9.18	9.61	9.04	9.57
6001	NYSE	AA	Wed, Mar 23, 2016	9.69	9.80	9.25	9.32
6000	NYSE	AA	Tue, Mar 22, 2016	9.76	9.96	9.68	9.85
5999	NYSE	AA	Mon, Mar 21, 2016	9.94	10.04	9.71	9.89
5998	NYSE	AA	Fri, Mar 18, 2016	10.00	10.22	9.80	10.03
5997	NYSE	AA	Thu, Mar 17, 2016	9.86	10.00	9.73	9.94
5996	NYSE	AA	Wed, Mar 16, 2016	9.19	9.77	9.10	9.74
5995	NYSE	AA	Tue, Mar 15, 2016	9.67	9.67	9.67	9.16
5994	NYSE	AA	Mon, Mar 14, 2016	9.41	9.80	9.36	9.67
5993	NYSE	AA	Fri, Mar 11, 2016	9.71	9.85	9.45	9.52
5992	NYSE	AA	Thu, Mar 10, 2016	9.38	9.63	9.22	9.59
5991	NYSE	AA	Wed, Mar 9, 2016	9.43	9.52	9.12	9.42
5990	NYSE	AA	Tue, Mar 8, 2016	9.77	9.90	9.29	9.33
5989	NYSE	AA	Mon, Mar 7, 2016	9.66	10.07	9.61	10.04
5988	NYSE	AA	Fri, Mar 4, 2016	9.59	10.04	9.42	9.57
5987	NYSE	AA	Thu, Mar 3, 2016	9.40	9.70	9.17	9.47
5986	NYSE	AA	Wed, Mar 2, 2016	9.15	9.70	9.10	9.62
5985	NYSE	AA	Tue, Mar 1, 2016	8.98	8.98	8.97	9.11
5984	NYSE	AA	Mon, Feb 29, 2016	8.95	9.11	8.85	8.93
5983	NYSE	AA	Fri, Feb 26, 2016	9.12	9.21	8.82	8.87
5982	NYSE	AA	Thu, Feb 25, 2016	8.79	8.92	8.55	8.87
5981	NYSE	AA	Wed, Feb 24, 2016	8.26	8.79	8.25	8.76
5980	NYSE	AA	Tue, Feb 23, 2016	8.75	8.77	8.51	8.53
5979	NYSE	AA	Mon, Feb 22, 2016	8.04	8.93	8.04	8.91
5978	NYSE	AA	Fri, Feb 19, 2016	8.03	8.09	7.84	7.87
5977	NYSE	AA	Thu, Feb 18, 2016	8.54	8.56	8.08	8.12
5976	NYSE	AA	Wed, Feb 17, 2016	8.23	8.60	8.20	8.52
5975	NYSE	AA	Tue, Feb 16, 2016	7.80	8.13	7.68	8.12
5974	NYSE	AA	Fri, Feb 12, 2016	7.53	7.78	7.36	7.69
5973	NYSE	AA	Thu, Feb 11, 2016	7.36	7.55	7.11	7.33
5972	NYSE	AA	Wed, Feb 10, 2016	7.90	7.91	7.45	7.54
5971	NYSE	AA	Tue, Feb 9, 2016	7.72	7.95	7.58	7.81
5970	NYSE	AA	Mon, Feb 8, 2016	7.73	8.42	7.71	7.90
5969	NYSE	AA	Fri, Feb 5, 2016	8.14	8.50	7.88	8.12
5968	NYSE	AA	Thu, Feb 4, 2016	7.64	8.45	7.63	8.31
5967	NYSE	AA	Wed, Feb 3, 2016	7.06	7.57	6.85	7.55
5966	NYSE	AA	Tue, Feb 2, 2016	7.02	7.07	6.91	6.97
5965	NYSE	AA	Mon, Feb 1, 2016	7.38	7.38	7.11	7.21
5964	NYSE	AA	Fri, Jan 29, 2016	6.98	7.29	6.98	7.29
5963	NYSE	AA	Thu, Jan 28, 2016	7.17	7.19	6.82	7.00
5962	NYSE	AA	Wed, Jan 27, 2016	7.06	7.28	6.92	6.96
5961	NYSE	AA	Tue, Jan 26, 2016	6.89	7.18	6.77	7.14
5960	NYSE	AA	Mon, Jan 25, 2016	6.81	7.00	6.76	6.80
5959	NYSE	AA	Fri, Jan 22, 2016	7.29	7.42	6.83	6.87
5958	NYSE	AA	Thu, Jan 21, 2016	6.74	7.26	6.71	7.09
5957	NYSE	AA	Wed, Jan 20, 2016	6.51	6.81	6.14	6.74
5956	NYSE	AA	Tue, Jan 19, 2016	6.98	7.02	6.56	6.74
5955	NYSE	AA	Fri, Jan 15, 2016	6.94	7.02	6.77	6.90
5954	NYSE	AA	Thu, Jan 14, 2016	7.09	7.37	6.85	7.24
5953	NYSE	AA	Wed, Jan 13, 2016	7.32	7.44	7.08	7.13
5952	NYSE	AA	Tue, Jan 12, 2016	8.01	8.02	7.10	7.28
5951	NYSE	AA	Mon, Jan 11, 2016	8.29	8.29	7.90	8.00
5950	NYSE	AA	Fri, Jan 8, 2016	8.52	8.56	8.02	8.07
5949	NYSE	AA	Thu, Jan 7, 2016	8.39	8.51	8.23	8.27
5948	NYSE	AA	Wed, Jan 6, 2016	9.00	9.02	8.55	8.61
5947	NYSE	AA	Tue, Jan 5, 2016	9.72	9.77	9.16	9.27
5946	NYSE	AA	Mon, Jan 4, 2016	9.52	9.80	9.45	9.71
5945	NYSE	AA	Thu, Dec 31, 2015	9.87	9.98	9.81	9.87
5944	NYSE	AA	Wed, Dec 30, 2015	9.94	10.03	9.85	9.96
5943	NYSE	AA	Tue, Dec 29, 2015	10.11	10.27	10.00	10.13
5942	NYSE	AA	Mon, Dec 28, 2015	10.00	10.01	9.81	9.98
5941	NYSE	AA	Thu, Dec 24, 2015	10.16	10.23	10.08	10.12
5940	NYSE	AA	Wed, Dec 23, 2015	9.70	10.22	9.68	10.19
5939	NYSE	AA	Tue, Dec 22, 2015	9.35	9.57	9.26	9.56
5938	NYSE	AA	Mon, Dec 21, 2015	9.35	9.43	9.23	9.32
5937	NYSE	AA	Fri, Dec 18, 2015	9.16	9.41	9.13	9.23
5936	NYSE	AA	Thu, Dec 17, 2015	9.20	9.25	9.04	9.15
5935	NYSE	AA	Wed, Dec 16, 2015	9.23	9.27	9.07	9.24
5934	NYSE	AA	Tue, Dec 15, 2015	9.10	9.34	9.08	9.12
5933	NYSE	AA	Mon, Dec 14, 2015	8.84	9.05	8.68	9.00
5932	NYSE	AA	Fri, Dec 11, 2015	8.98	9.02	8.75	8.86
5931	NYSE	AA	Thu, Dec 10, 2015	8.79	9.34	8.74	9.17
5930	NYSE	AA	Wed, Dec 9, 2015	8.63	8.79	8.50	8.74
5929	NYSE	AA	Tue, Dec 8, 2015	8.81	8.82	8.50	8.52
5928	NYSE	AA	Mon, Dec 7, 2015	9.46	9.47	8.95	9.04
5927	NYSE	AA	Fri, Dec 4, 2015	9.03	9.38	9.00	9.34
5926	NYSE	AA	Thu, Dec 3, 2015	9.36	9.40	8.91	8.99
5925	NYSE	AA	Wed, Dec 2, 2015	9.42	9.58	9.31	9.35
5924	NYSE	AA	Tue, Dec 1, 2015	9.46	9.60	9.41	9.48
5923	NYSE	AA	Mon, Nov 30, 2015	9.33	9.51	9.31	9.36
5922	NYSE	AA	Fri, Nov 27, 2015	9.32	9.46	9.30	9.32
5921	NYSE	AA	Wed, Nov 25, 2015	9.05	9.45	9.03	9.41
5920	NYSE	AA	Tue, Nov 24, 2015	9.07	9.20	8.97	9.09
5919	NYSE	AA	Mon, Nov 23, 2015	9.05	9.24	8.87	9.07
5918	NYSE	AA	Fri, Nov 20, 2015	8.81	8.90	8.59	8.69
5917	NYSE	AA	Thu, Nov 19, 2015	8.51	8.78	8.50	8.76
5916	NYSE	AA	Wed, Nov 18, 2015	8.31	8.41	8.22	8.41
5915	NYSE	AA	Tue, Nov 17, 2015	8.33	8.46	8.24	8.27
5914	NYSE	AA	Mon, Nov 16, 2015	7.97	8.32	7.96	8.29
5913	NYSE	AA	Fri, Nov 13, 2015	7.85	8.06	7.82	7.99
5912	NYSE	AA	Thu, Nov 12, 2015	8.00	8.00	7.81	7.82
5911	NYSE	AA	Wed, Nov 11, 2015	8.38	8.47	8.08	8.08
5910	NYSE	AA	Tue, Nov 10, 2015	8.60	8.61	8.34	8.35
5909	NYSE	AA	Mon, Nov 9, 2015	8.97	9.00	8.50	8.61
5908	NYSE	AA	Fri, Nov 6, 2015	9.11	9.18	8.98	9.09
5907	NYSE	AA	Thu, Nov 5, 2015	9.27	9.32	9.06	9.20
5906	NYSE	AA	Wed, Nov 4, 2015	9.45	9.51	9.27	9.38
5905	NYSE	AA	Tue, Nov 3, 2015	9.20	9.58	9.19	9.38
5904	NYSE	AA	Mon, Nov 2, 2015	8.95	9.24	8.93	9.17
5903	NYSE	AA	Fri, Oct 30, 2015	8.97	9.06	8.87	8.93
5902	NYSE	AA	Thu, Oct 29, 2015	8.90	9.01	8.82	8.95
5901	NYSE	AA	Wed, Oct 28, 2015	8.75	9.13	8.71	8.99
5900	NYSE	AA	Tue, Oct 27, 2015	8.79	8.94	8.62	8.73
5899	NYSE	AA	Mon, Oct 26, 2015	9.13	9.19	8.71	8.77
5898	NYSE	AA	Fri, Oct 23, 2015	9.16	9.28	9.06	9.14
5897	NYSE	AA	Thu, Oct 22, 2015	9.16	9.49	9.05	9.09
5896	NYSE	AA	Wed, Oct 21, 2015	9.39	9.43	9.11	9.11
5895	NYSE	AA	Tue, Oct 20, 2015	9.36	9.46	9.31	9.41
5894	NYSE	AA	Mon, Oct 19, 2015	9.43	9.57	9.36	9.42
5893	NYSE	AA	Fri, Oct 16, 2015	9.78	9.79	9.43	9.55
5892	NYSE	AA	Thu, Oct 15, 2015	9.93	10.00	9.63	9.70
5891	NYSE	AA	Wed, Oct 14, 2015	10.09	10.11	9.91	9.95
5890	NYSE	AA	Tue, Oct 13, 2015	9.96	10.22	9.86	10.03
5889	NYSE	AA	Mon, Oct 12, 2015	10.28	10.29	9.97	10.08
5888	NYSE	AA	Fri, Oct 9, 2015	10.67	10.92	10.25	10.26
5887	NYSE	AA	Thu, Oct 8, 2015	10.85	11.11	10.63	11.01
5886	NYSE	AA	Wed, Oct 7, 2015	11.15	11.18	10.66	10.94
5885	NYSE	AA	Tue, Oct 6, 2015	10.43	11.03	10.41	10.98
5884	NYSE	AA	Mon, Oct 5, 2015	9.61	10.45	9.60	10.41
5883	NYSE	AA	Fri, Oct 2, 2015	9.15	9.52	9.10	9.52
5882	NYSE	AA	Thu, Oct 1, 2015	9.71	9.85	9.19	9.26
5881	NYSE	AA	Wed, Sep 30, 2015	9.61	9.71	9.43	9.66
5880	NYSE	AA	Tue, Sep 29, 2015	9.62	9.77	9.36	9.45
5879	NYSE	AA	Mon, Sep 28, 2015	9.46	9.64	9.20	9.59
5878	NYSE	AA	Fri, Sep 25, 2015	9.25	9.29	8.96	9.07
5877	NYSE	AA	Thu, Sep 24, 2015	9.07	9.26	8.86	9.18
5876	NYSE	AA	Wed, Sep 23, 2015	9.58	9.59	9.19	9.20
5875	NYSE	AA	Tue, Sep 22, 2015	9.60	9.63	9.38	9.50
5874	NYSE	AA	Mon, Sep 21, 2015	9.98	10.10	9.90	9.90
5873	NYSE	AA	Fri, Sep 18, 2015	9.85	10.03	9.76	9.97
5872	NYSE	AA	Thu, Sep 17, 2015	9.81	10.16	9.75	9.95
5871	NYSE	AA	Wed, Sep 16, 2015	9.70	9.88	9.70	9.86
5870	NYSE	AA	Tue, Sep 15, 2015	9.39	9.71	9.37	9.63
5869	NYSE	AA	Mon, Sep 14, 2015	9.58	9.61	9.32	9.38
5868	NYSE	AA	Fri, Sep 11, 2015	9.60	9.75	9.54	9.65
5867	NYSE	AA	Thu, Sep 10, 2015	9.56	9.72	9.51	9.63
5866	NYSE	AA	Wed, Sep 9, 2015	9.92	9.94	9.53	9.57
5865	NYSE	AA	Tue, Sep 8, 2015	9.87	9.87	9.60	9.72
5864	NYSE	AA	Fri, Sep 4, 2015	9.39	9.64	9.30	9.49
5863	NYSE	AA	Thu, Sep 3, 2015	9.40	9.75	9.35	9.57
5862	NYSE	AA	Wed, Sep 2, 2015	9.39	9.39	9.01	9.32
5861	NYSE	AA	Tue, Sep 1, 2015	9.15	9.32	9.07	9.22
5860	NYSE	AA	Mon, Aug 31, 2015	9.27	9.53	9.22	9.45
5859	NYSE	AA	Fri, Aug 28, 2015	8.88	9.42	8.80	9.41
5858	NYSE	AA	Thu, Aug 27, 2015	8.40	8.92	8.38	8.86
5857	NYSE	AA	Wed, Aug 26, 2015	8.26	8.29	8.02	8.26
5856	NYSE	AA	Tue, Aug 25, 2015	8.63	8.66	8.11	8.11
5855	NYSE	AA	Mon, Aug 24, 2015	8.20	8.54	7.97	8.20
5854	NYSE	AA	Fri, Aug 21, 2015	8.97	8.98	8.73	8.73
5853	NYSE	AA	Thu, Aug 20, 2015	9.19	9.22	8.98	9.03
5852	NYSE	AA	Wed, Aug 19, 2015	9.18	9.29	9.10	9.11
5851	NYSE	AA	Tue, Aug 18, 2015	9.30	9.36	9.24	9.27
5850	NYSE	AA	Mon, Aug 17, 2015	9.31	9.49	9.26	9.43
5849	NYSE	AA	Fri, Aug 14, 2015	9.32	9.43	9.28	9.41
5848	NYSE	AA	Thu, Aug 13, 2015	9.52	9.52	9.30	9.31
5847	NYSE	AA	Wed, Aug 12, 2015	9.39	9.56	9.28	9.51
5846	NYSE	AA	Tue, Aug 11, 2015	9.70	9.74	9.42	9.48
5845	NYSE	AA	Mon, Aug 10, 2015	9.53	10.09	9.41	10.08
5844	NYSE	AA	Fri, Aug 7, 2015	9.82	10.06	9.36	9.41
5843	NYSE	AA	Thu, Aug 6, 2015	9.76	9.96	9.64	9.91
5842	NYSE	AA	Wed, Aug 5, 2015	9.91	10.15	9.75	9.76
5841	NYSE	AA	Tue, Aug 4, 2015	9.94	10.07	9.68	9.73
5840	NYSE	AA	Mon, Aug 3, 2015	9.82	9.82	9.58	9.64
5839	NYSE	AA	Fri, Jul 31, 2015	10.09	10.14	9.86	9.87
5838	NYSE	AA	Thu, Jul 30, 2015	10.19	10.25	9.88	9.98
5837	NYSE	AA	Wed, Jul 29, 2015	9.92	10.22	9.89	10.16
5836	NYSE	AA	Tue, Jul 28, 2015	9.75	9.93	9.61	9.87
5835	NYSE	AA	Mon, Jul 27, 2015	9.71	9.99	9.59	9.62
5834	NYSE	AA	Fri, Jul 24, 2015	9.91	9.91	9.65	9.81
5833	NYSE	AA	Thu, Jul 23, 2015	10.09	10.19	9.90	9.96
5832	NYSE	AA	Wed, Jul 22, 2015	10.16	10.16	9.96	9.99
5831	NYSE	AA	Tue, Jul 21, 2015	10.20	10.44	10.16	10.23
5830	NYSE	AA	Mon, Jul 20, 2015	10.45	10.47	10.18	10.20
5829	NYSE	AA	Fri, Jul 17, 2015	10.49	10.55	10.36	10.49
5828	NYSE	AA	Thu, Jul 16, 2015	10.65	10.65	10.43	10.51
5827	NYSE	AA	Wed, Jul 15, 2015	10.77	10.79	10.52	10.57
5826	NYSE	AA	Tue, Jul 14, 2015	10.77	10.86	10.65	10.77
5825	NYSE	AA	Mon, Jul 13, 2015	10.77	10.84	10.69	10.82
5824	NYSE	AA	Fri, Jul 10, 2015	10.77	10.87	10.61	10.63
5823	NYSE	AA	Thu, Jul 9, 2015	10.74	10.97	10.57	10.59
5822	NYSE	AA	Wed, Jul 8, 2015	10.95	11.00	10.39	10.50
5821	NYSE	AA	Tue, Jul 7, 2015	10.96	11.11	10.58	11.06
5820	NYSE	AA	Mon, Jul 6, 2015	10.95	11.13	10.92	11.03
5819	NYSE	AA	Thu, Jul 2, 2015	11.09	11.23	11.04	11.10
5818	NYSE	AA	Wed, Jul 1, 2015	11.20	11.23	10.94	11.07
5817	NYSE	AA	Tue, Jun 30, 2015	11.45	11.50	11.15	11.15
5816	NYSE	AA	Mon, Jun 29, 2015	11.48	11.61	11.34	11.35
5815	NYSE	AA	Fri, Jun 26, 2015	11.58	11.76	11.56	11.69
5814	NYSE	AA	Thu, Jun 25, 2015	11.76	11.77	11.55	11.57
5813	NYSE	AA	Wed, Jun 24, 2015	11.71	11.85	11.69	11.74
5812	NYSE	AA	Tue, Jun 23, 2015	11.79	11.83	11.71	11.74
5811	NYSE	AA	Mon, Jun 22, 2015	11.90	11.90	11.69	11.76
5810	NYSE	AA	Fri, Jun 19, 2015	11.90	12.00	11.86	11.93
5809	NYSE	AA	Thu, Jun 18, 2015	12.00	12.07	11.87	11.92
5808	NYSE	AA	Wed, Jun 17, 2015	12.03	12.04	11.85	11.96
5807	NYSE	AA	Tue, Jun 16, 2015	11.97	12.05	11.92	12.02
5806	NYSE	AA	Mon, Jun 15, 2015	11.97	12.11	11.92	12.00
5805	NYSE	AA	Fri, Jun 12, 2015	12.07	12.16	12.02	12.06
5804	NYSE	AA	Thu, Jun 11, 2015	12.17	12.19	12.03	12.09
5803	NYSE	AA	Wed, Jun 10, 2015	12.28	12.32	12.14	12.17
5802	NYSE	AA	Tue, Jun 9, 2015	12.27	12.34	12.15	12.19
5801	NYSE	AA	Mon, Jun 8, 2015	12.40	12.42	12.24	12.25
5800	NYSE	AA	Fri, Jun 5, 2015	12.45	12.49	12.35	12.42
5799	NYSE	AA	Thu, Jun 4, 2015	12.53	12.65	12.47	12.50
5798	NYSE	AA	Wed, Jun 3, 2015	12.63	12.80	12.60	12.61
5797	NYSE	AA	Tue, Jun 2, 2015	12.42	12.80	12.41	12.62
5796	NYSE	AA	Mon, Jun 1, 2015	12.54	12.55	12.29	12.42
5795	NYSE	AA	Fri, May 29, 2015	12.62	12.65	12.44	12.50
5794	NYSE	AA	Thu, May 28, 2015	12.69	12.73	12.57	12.68
5793	NYSE	AA	Wed, May 27, 2015	12.74	12.85	12.68	12.79
5792	NYSE	AA	Tue, May 26, 2015	12.91	12.91	12.66	12.76
5791	NYSE	AA	Fri, May 22, 2015	12.99	13.05	12.93	12.94
5790	NYSE	AA	Thu, May 21, 2015	13.10	13.11	12.99	13.00
5789	NYSE	AA	Wed, May 20, 2015	13.13	13.16	13.02	13.07
5788	NYSE	AA	Tue, May 19, 2015	13.34	13.37	13.03	13.08
5787	NYSE	AA	Mon, May 18, 2015	13.52	13.53	13.30	13.40
5786	NYSE	AA	Fri, May 15, 2015	13.64	13.65	13.51	13.54
5785	NYSE	AA	Thu, May 14, 2015	13.76	13.85	13.63	13.64
5784	NYSE	AA	Wed, May 13, 2015	13.59	13.87	13.59	13.63
5783	NYSE	AA	Tue, May 12, 2015	13.58	13.66	13.52	13.55
5782	NYSE	AA	Mon, May 11, 2015	13.86	13.89	13.62	13.65
5781	NYSE	AA	Fri, May 8, 2015	13.84	13.88	13.65	13.82
5780	NYSE	AA	Thu, May 7, 2015	13.60	13.78	13.46	13.71
5779	NYSE	AA	Wed, May 6, 2015	13.94	13.97	13.65	13.70
5778	NYSE	AA	Tue, May 5, 2015	14.13	14.16	13.80	13.82
5777	NYSE	AA	Mon, May 4, 2015	14.13	14.25	14.01	14.01
5776	NYSE	AA	Fri, May 1, 2015	13.50	14.29	13.48	14.15
5775	NYSE	AA	Thu, Apr 30, 2015	13.57	13.57	13.32	13.42
5774	NYSE	AA	Wed, Apr 29, 2015	13.35	13.63	13.33	13.60
5773	NYSE	AA	Tue, Apr 28, 2015	13.54	13.74	13.45	13.48
5772	NYSE	AA	Mon, Apr 27, 2015	13.28	13.63	13.27	13.45
5771	NYSE	AA	Fri, Apr 24, 2015	13.27	13.29	13.17	13.22
5770	NYSE	AA	Thu, Apr 23, 2015	13.30	13.42	13.10	13.19
5769	NYSE	AA	Wed, Apr 22, 2015	13.54	13.58	13.43	13.57
5768	NYSE	AA	Tue, Apr 21, 2015	13.67	13.67	13.44	13.52
5767	NYSE	AA	Mon, Apr 20, 2015	13.53	13.73	13.46	13.58
5766	NYSE	AA	Fri, Apr 17, 2015	13.39	13.52	13.30	13.46
5765	NYSE	AA	Thu, Apr 16, 2015	13.63	13.70	13.44	13.45
5764	NYSE	AA	Wed, Apr 15, 2015	13.40	13.43	13.28	13.34
5763	NYSE	AA	Tue, Apr 14, 2015	13.37	13.44	13.30	13.37
5762	NYSE	AA	Mon, Apr 13, 2015	13.14	13.38	13.09	13.29
5761	NYSE	AA	Fri, Apr 10, 2015	13.24	13.27	13.00	13.15
5760	NYSE	AA	Thu, Apr 9, 2015	13.42	13.45	12.96	13.21
5759	NYSE	AA	Wed, Apr 8, 2015	13.61	13.80	13.54	13.67
5758	NYSE	AA	Tue, Apr 7, 2015	13.49	13.61	13.42	13.43
5757	NYSE	AA	Mon, Apr 6, 2015	13.27	13.44	13.21	13.36
5756	NYSE	AA	Thu, Apr 2, 2015	12.92	13.28	12.79	13.14
5755	NYSE	AA	Wed, Apr 1, 2015	12.91	13.10	12.86	13.00
5754	NYSE	AA	Tue, Mar 31, 2015	12.82	12.99	12.80	12.92
5753	NYSE	AA	Mon, Mar 30, 2015	12.85	13.01	12.78	12.96
5752	NYSE	AA	Fri, Mar 27, 2015	12.83	12.85	12.65	12.70
5751	NYSE	AA	Thu, Mar 26, 2015	12.86	13.01	12.84	12.88
5750	NYSE	AA	Wed, Mar 25, 2015	13.07	13.27	12.96	12.97
5749	NYSE	AA	Tue, Mar 24, 2015	12.90	13.11	12.75	13.09
5748	NYSE	AA	Mon, Mar 23, 2015	12.94	13.20	12.90	13.00
5747	NYSE	AA	Fri, Mar 20, 2015	13.02	13.09	12.90	12.97
5746	NYSE	AA	Thu, Mar 19, 2015	13.16	13.17	12.78	12.96
5745	NYSE	AA	Wed, Mar 18, 2015	13.01	13.43	12.96	13.28
5744	NYSE	AA	Tue, Mar 17, 2015	13.15	13.24	13.01	13.06
5743	NYSE	AA	Mon, Mar 16, 2015	13.64	13.67	13.18	13.29
5742	NYSE	AA	Fri, Mar 13, 2015	13.73	13.78	13.42	13.57
5741	NYSE	AA	Thu, Mar 12, 2015	13.73	13.88	13.62	13.80
5740	NYSE	AA	Wed, Mar 11, 2015	13.58	13.63	13.50	13.59
5739	NYSE	AA	Tue, Mar 10, 2015	13.63	13.72	13.44	13.50
5738	NYSE	AA	Mon, Mar 9, 2015	13.93	13.99	13.34	13.70
5737	NYSE	AA	Fri, Mar 6, 2015	14.31	14.56	14.23	14.48
5736	NYSE	AA	Thu, Mar 5, 2015	14.43	14.49	14.22	14.38
5735	NYSE	AA	Wed, Mar 4, 2015	14.74	14.78	14.15	14.59
5734	NYSE	AA	Tue, Mar 3, 2015	14.88	15.32	14.88	15.18
5733	NYSE	AA	Mon, Mar 2, 2015	14.84	15.02	14.74	14.95
5732	NYSE	AA	Fri, Feb 27, 2015	15.10	15.15	14.70	14.79
5731	NYSE	AA	Thu, Feb 26, 2015	15.09	15.19	14.94	15.11
5730	NYSE	AA	Wed, Feb 25, 2015	15.66	15.70	14.85	15.00
5729	NYSE	AA	Tue, Feb 24, 2015	15.57	15.78	15.53	15.74
5728	NYSE	AA	Mon, Feb 23, 2015	15.63	15.64	15.38	15.51
5727	NYSE	AA	Fri, Feb 20, 2015	15.93	16.07	15.70	15.79
5726	NYSE	AA	Thu, Feb 19, 2015	15.78	16.02	15.66	16.00
5725	NYSE	AA	Wed, Feb 18, 2015	15.73	15.88	15.62	15.85
5724	NYSE	AA	Tue, Feb 17, 2015	15.84	15.86	15.64	15.75
5723	NYSE	AA	Fri, Feb 13, 2015	15.80	15.92	15.60	15.81
5722	NYSE	AA	Thu, Feb 12, 2015	15.71	15.79	15.54	15.65
5721	NYSE	AA	Wed, Feb 11, 2015	15.74	15.74	15.25	15.46
5720	NYSE	AA	Tue, Feb 10, 2015	15.72	15.92	15.55	15.91
5719	NYSE	AA	Mon, Feb 9, 2015	16.10	16.10	15.55	15.65
5718	NYSE	AA	Fri, Feb 6, 2015	17.00	17.00	16.47	16.57
5717	NYSE	AA	Thu, Feb 5, 2015	16.44	17.10	16.41	17.07
5716	NYSE	AA	Wed, Feb 4, 2015	16.48	16.65	16.36	16.42
5715	NYSE	AA	Tue, Feb 3, 2015	16.35	16.62	16.16	16.61
5714	NYSE	AA	Mon, Feb 2, 2015	15.82	16.10	15.76	16.07
5713	NYSE	AA	Fri, Jan 30, 2015	15.85	16.05	15.62	15.65
5712	NYSE	AA	Thu, Jan 29, 2015	15.92	16.00	15.61	15.98
5711	NYSE	AA	Wed, Jan 28, 2015	16.03	16.18	15.76	15.80
5710	NYSE	AA	Tue, Jan 27, 2015	15.72	16.05	15.72	15.92
5709	NYSE	AA	Mon, Jan 26, 2015	15.71	16.11	15.56	16.08
5708	NYSE	AA	Fri, Jan 23, 2015	15.80	15.95	15.54	15.76
5707	NYSE	AA	Thu, Jan 22, 2015	16.03	16.07	15.71	16.04
5706	NYSE	AA	Wed, Jan 21, 2015	15.55	16.03	15.43	15.92
5705	NYSE	AA	Tue, Jan 20, 2015	15.36	15.58	15.06	15.55
5704	NYSE	AA	Fri, Jan 16, 2015	14.96	15.28	14.96	15.28
5703	NYSE	AA	Thu, Jan 15, 2015	15.16	15.23	14.90	14.97
5702	NYSE	AA	Wed, Jan 14, 2015	15.46	15.48	14.54	14.95
5701	NYSE	AA	Tue, Jan 13, 2015	16.47	16.53	15.70	15.80
5700	NYSE	AA	Mon, Jan 12, 2015	16.40	16.43	15.93	16.17
5699	NYSE	AA	Fri, Jan 9, 2015	16.03	16.15	15.75	16.11
5698	NYSE	AA	Thu, Jan 8, 2015	15.66	16.05	15.55	15.90
5697	NYSE	AA	Wed, Jan 7, 2015	15.28	15.57	15.21	15.46
5696	NYSE	AA	Tue, Jan 6, 2015	15.02	15.37	14.85	15.07
5695	NYSE	AA	Mon, Jan 5, 2015	15.64	15.65	14.89	14.96
5694	NYSE	AA	Fri, Jan 2, 2015	15.87	15.98	15.67	15.88
5693	NYSE	AA	Wed, Dec 31, 2014	15.85	16.03	15.77	15.79
5692	NYSE	AA	Tue, Dec 30, 2014	15.73	15.93	15.63	15.85
5691	NYSE	AA	Mon, Dec 29, 2014	15.84	15.96	15.73	15.82
5690	NYSE	AA	Fri, Dec 26, 2014	15.88	15.93	15.78	15.82
5689	NYSE	AA	Wed, Dec 24, 2014	15.77	15.84	15.56	15.77
5688	NYSE	AA	Tue, Dec 23, 2014	15.80	15.98	15.67	15.73
5687	NYSE	AA	Mon, Dec 22, 2014	15.97	15.99	15.48	15.74
5686	NYSE	AA	Fri, Dec 19, 2014	15.78	16.04	15.73	15.94
5685	NYSE	AA	Thu, Dec 18, 2014	15.48	15.79	15.36	15.78
5684	NYSE	AA	Wed, Dec 17, 2014	14.58	15.07	14.49	15.05
5683	NYSE	AA	Tue, Dec 16, 2014	15.04	15.21	14.41	14.43
5682	NYSE	AA	Mon, Dec 15, 2014	15.06	15.29	14.90	14.93
5681	NYSE	AA	Fri, Dec 12, 2014	15.02	15.29	14.85	14.87
5680	NYSE	AA	Thu, Dec 11, 2014	15.63	15.73	15.11	15.16
5679	NYSE	AA	Wed, Dec 10, 2014	15.98	16.17	15.58	15.63
5678	NYSE	AA	Tue, Dec 9, 2014	15.92	16.18	15.75	16.04
5677	NYSE	AA	Mon, Dec 8, 2014	16.90	16.96	16.23	16.29
5676	NYSE	AA	Fri, Dec 5, 2014	17.36	17.39	16.91	16.95
5675	NYSE	AA	Thu, Dec 4, 2014	17.33	17.45	17.15	17.24
5674	NYSE	AA	Wed, Dec 3, 2014	17.31	17.41	17.16	17.21
5673	NYSE	AA	Tue, Dec 2, 2014	17.12	17.37	17.06	17.30
5672	NYSE	AA	Mon, Dec 1, 2014	17.40	17.42	17.00	17.14
5671	NYSE	AA	Fri, Nov 28, 2014	17.58	17.59	17.16	17.29
5670	NYSE	AA	Wed, Nov 26, 2014	17.46	17.60	17.25	17.60
5669	NYSE	AA	Tue, Nov 25, 2014	17.30	17.66	17.27	17.37
5668	NYSE	AA	Mon, Nov 24, 2014	17.50	17.61	17.16	17.22
5667	NYSE	AA	Fri, Nov 21, 2014	17.52	17.75	17.33	17.45
5666	NYSE	AA	Thu, Nov 20, 2014	16.57	17.18	16.53	17.12
5665	NYSE	AA	Wed, Nov 19, 2014	17.13	17.13	16.62	16.69
5664	NYSE	AA	Tue, Nov 18, 2014	16.82	17.21	16.82	17.16
5663	NYSE	AA	Mon, Nov 17, 2014	16.91	16.95	16.75	16.83
5662	NYSE	AA	Fri, Nov 14, 2014	16.74	16.98	16.61	16.94
5661	NYSE	AA	Thu, Nov 13, 2014	16.91	16.99	16.82	16.80
5660	NYSE	AA	Wed, Nov 12, 2014	16.42	16.92	16.34	16.88
5659	NYSE	AA	Tue, Nov 11, 2014	16.29	16.48	16.20	16.45
5658	NYSE	AA	Mon, Nov 10, 2014	16.27	16.46	16.16	16.32
5657	NYSE	AA	Fri, Nov 7, 2014	16.47	16.49	16.24	16.33
5656	NYSE	AA	Thu, Nov 6, 2014	16.37	16.42	16.15	16.37
5655	NYSE	AA	Wed, Nov 5, 2014	16.68	16.69	16.17	16.26
5654	NYSE	AA	Tue, Nov 4, 2014	16.85	16.87	16.43	16.56
5653	NYSE	AA	Mon, Nov 3, 2014	16.78	17.03	16.65	16.93
5652	NYSE	AA	Fri, Oct 31, 2014	16.43	16.76	16.24	16.76
5651	NYSE	AA	Thu, Oct 30, 2014	16.17	16.36	15.83	16.22
5650	NYSE	AA	Wed, Oct 29, 2014	16.58	16.70	16.05	16.27
5649	NYSE	AA	Tue, Oct 28, 2014	16.50	16.65	16.41	16.60
5648	NYSE	AA	Mon, Oct 27, 2014	16.56	16.57	16.31	16.38
5647	NYSE	AA	Fri, Oct 24, 2014	16.33	16.57	16.22	16.55
5646	NYSE	AA	Thu, Oct 23, 2014	16.35	16.47	16.12	16.24
5645	NYSE	AA	Wed, Oct 22, 2014	16.41	16.52	16.05	16.12
5644	NYSE	AA	Tue, Oct 21, 2014	15.85	16.43	15.83	16.35
5643	NYSE	AA	Mon, Oct 20, 2014	15.54	15.71	15.44	15.69
5642	NYSE	AA	Fri, Oct 17, 2014	14.86	15.62	14.82	15.62
5641	NYSE	AA	Thu, Oct 16, 2014	14.07	14.65	14.01	14.60
5640	NYSE	AA	Wed, Oct 15, 2014	14.00	14.57	13.71	14.50
5639	NYSE	AA	Tue, Oct 14, 2014	14.65	14.73	14.06	14.29
5638	NYSE	AA	Mon, Oct 13, 2014	14.89	15.26	14.45	14.49
5637	NYSE	AA	Fri, Oct 10, 2014	15.23	15.35	14.62	14.71
5636	NYSE	AA	Thu, Oct 9, 2014	16.35	16.43	15.17	15.39
5635	NYSE	AA	Wed, Oct 8, 2014	15.99	16.07	15.49	16.07
5634	NYSE	AA	Tue, Oct 7, 2014	15.94	16.22	15.81	15.95
5633	NYSE	AA	Mon, Oct 6, 2014	15.76	16.05	15.68	15.99
5632	NYSE	AA	Fri, Oct 3, 2014	15.46	15.78	15.39	15.60
5631	NYSE	AA	Thu, Oct 2, 2014	15.72	15.74	14.89	15.36
5630	NYSE	AA	Wed, Oct 1, 2014	16.13	16.14	15.63	15.70
5629	NYSE	AA	Tue, Sep 30, 2014	16.23	16.34	15.98	16.09
5628	NYSE	AA	Mon, Sep 29, 2014	15.93	16.09	15.75	15.93
5627	NYSE	AA	Fri, Sep 26, 2014	15.70	16.23	15.65	16.19
5626	NYSE	AA	Thu, Sep 25, 2014	15.88	15.94	15.53	15.63
5625	NYSE	AA	Wed, Sep 24, 2014	15.77	15.95	15.65	15.90
5624	NYSE	AA	Tue, Sep 23, 2014	15.65	15.98	15.56	15.70
5623	NYSE	AA	Mon, Sep 22, 2014	16.17	16.17	15.73	15.83
5622	NYSE	AA	Fri, Sep 19, 2014	16.28	16.34	16.16	16.21
5621	NYSE	AA	Thu, Sep 18, 2014	16.33	16.42	16.14	16.20
5620	NYSE	AA	Wed, Sep 17, 2014	16.10	16.35	16.09	16.28
5619	NYSE	AA	Tue, Sep 16, 2014	16.07	16.49	16.05	16.16
5618	NYSE	AA	Mon, Sep 15, 2014	16.72	16.75	16.22	16.39
5617	NYSE	AA	Fri, Sep 12, 2014	16.98	16.98	16.55	16.72
5616	NYSE	AA	Thu, Sep 11, 2014	17.27	17.29	16.83	16.90
5615	NYSE	AA	Wed, Sep 10, 2014	17.05	17.20	16.95	17.20
5614	NYSE	AA	Tue, Sep 9, 2014	17.11	17.28	17.03	17.11
5613	NYSE	AA	Mon, Sep 8, 2014	17.28	17.30	16.96	17.01
5612	NYSE	AA	Fri, Sep 5, 2014	17.11	17.29	17.01	17.28
5611	NYSE	AA	Thu, Sep 4, 2014	16.98	17.36	16.91	17.10
5610	NYSE	AA	Wed, Sep 3, 2014	16.68	17.00	16.67	16.93
5609	NYSE	AA	Tue, Sep 2, 2014	16.64	16.72	16.56	16.67
5608	NYSE	AA	Fri, Aug 29, 2014	16.63	16.69	16.47	16.61
5607	NYSE	AA	Thu, Aug 28, 2014	16.62	16.68	16.52	16.57
5606	NYSE	AA	Wed, Aug 27, 2014	16.61	16.72	16.51	16.71
5605	NYSE	AA	Tue, Aug 26, 2014	16.47	16.71	16.43	16.59
5604	NYSE	AA	Mon, Aug 25, 2014	16.48	16.57	16.37	16.48
5603	NYSE	AA	Fri, Aug 22, 2014	16.30	16.53	16.24	16.45
5602	NYSE	AA	Thu, Aug 21, 2014	16.52	16.52	16.26	16.35
5601	NYSE	AA	Wed, Aug 20, 2014	16.38	16.69	16.36	16.50
5600	NYSE	AA	Tue, Aug 19, 2014	16.37	16.47	16.27	16.43
5599	NYSE	AA	Mon, Aug 18, 2014	16.20	16.36	16.15	16.32
5598	NYSE	AA	Fri, Aug 15, 2014	16.27	16.32	16.02	16.11
5597	NYSE	AA	Thu, Aug 14, 2014	16.19	16.27	16.16	16.23
5596	NYSE	AA	Wed, Aug 13, 2014	16.22	16.29	16.13	16.24
5595	NYSE	AA	Tue, Aug 12, 2014	16.22	16.41	16.15	16.19
5594	NYSE	AA	Mon, Aug 11, 2014	16.30	16.41	16.15	16.19
5593	NYSE	AA	Fri, Aug 8, 2014	15.72	16.15	15.60	16.10
5592	NYSE	AA	Thu, Aug 7, 2014	16.46	16.54	15.87	16.00
5591	NYSE	AA	Wed, Aug 6, 2014	16.25	16.60	16.25	16.44
5590	NYSE	AA	Tue, Aug 5, 2014	16.63	16.64	16.37	16.44
5589	NYSE	AA	Mon, Aug 4, 2014	16.58	16.74	16.45	16.71
5588	NYSE	AA	Fri, Aug 1, 2014	16.26	16.61	16.20	16.44
5587	NYSE	AA	Thu, Jul 31, 2014	16.61	16.63	16.12	16.39
5586	NYSE	AA	Wed, Jul 30, 2014	17.00	17.06	16.63	16.72
5585	NYSE	AA	Tue, Jul 29, 2014	17.09	17.14	16.90	16.91
5584	NYSE	AA	Mon, Jul 28, 2014	16.60	17.03	16.60	17.01
5583	NYSE	AA	Fri, Jul 25, 2014	16.94	16.94	16.53	16.56
5582	NYSE	AA	Thu, Jul 24, 2014	17.06	17.18	16.96	17.00
5581	NYSE	AA	Wed, Jul 23, 2014	17.22	17.22	17.00	17.05
5580	NYSE	AA	Tue, Jul 22, 2014	16.69	17.16	16.69	17.09
5579	NYSE	AA	Mon, Jul 21, 2014	16.39	16.68	16.36	16.62
5578	NYSE	AA	Fri, Jul 18, 2014	16.33	16.58	16.32	16.49
5577	NYSE	AA	Thu, Jul 17, 2014	16.46	16.57	16.27	16.33
5576	NYSE	AA	Wed, Jul 16, 2014	16.16	16.71	16.12	16.60
5575	NYSE	AA	Tue, Jul 15, 2014	16.12	16.19	15.93	16.12
5574	NYSE	AA	Mon, Jul 14, 2014	16.17	16.25	15.91	16.11
5573	NYSE	AA	Fri, Jul 11, 2014	15.64	15.98	15.62	15.97
5572	NYSE	AA	Thu, Jul 10, 2014	15.58	15.97	15.42	15.62
5571	NYSE	AA	Wed, Jul 9, 2014	15.24	15.76	15.16	15.69
5570	NYSE	AA	Tue, Jul 8, 2014	14.78	14.89	14.56	14.85
5569	NYSE	AA	Mon, Jul 7, 2014	14.99	15.05	14.70	14.74
5568	NYSE	AA	Thu, Jul 3, 2014	14.89	15.07	14.83	14.98
5567	NYSE	AA	Wed, Jul 2, 2014	14.85	14.89	14.80	14.85
5566	NYSE	AA	Tue, Jul 1, 2014	14.93	15.00	14.75	14.80
5565	NYSE	AA	Mon, Jun 30, 2014	14.89	14.90	14.68	14.89
5564	NYSE	AA	Fri, Jun 27, 2014	14.92	15.00	14.75	14.93
5563	NYSE	AA	Thu, Jun 26, 2014	15.11	15.18	14.74	14.94
5562	NYSE	AA	Wed, Jun 25, 2014	14.42	14.60	14.35	14.55
5561	NYSE	AA	Tue, Jun 24, 2014	14.77	14.79	14.44	14.47
5560	NYSE	AA	Mon, Jun 23, 2014	14.69	14.79	14.65	14.77
5559	NYSE	AA	Fri, Jun 20, 2014	14.53	14.65	14.46	14.62
5558	NYSE	AA	Thu, Jun 19, 2014	14.71	14.71	14.42	14.46
5557	NYSE	AA	Wed, Jun 18, 2014	14.41	14.67	14.29	14.64
5556	NYSE	AA	Tue, Jun 17, 2014	14.35	14.52	14.28	14.48
5555	NYSE	AA	Mon, Jun 16, 2014	14.49	14.52	14.32	14.35
5554	NYSE	AA	Fri, Jun 13, 2014	14.09	14.56	14.07	14.52
5553	NYSE	AA	Thu, Jun 12, 2014	14.11	14.19	13.93	14.01
5552	NYSE	AA	Wed, Jun 11, 2014	14.18	14.29	14.11	14.18
5551	NYSE	AA	Tue, Jun 10, 2014	14.26	14.33	14.11	14.23
5550	NYSE	AA	Mon, Jun 9, 2014	14.34	14.58	14.26	14.35
5549	NYSE	AA	Fri, Jun 6, 2014	13.95	14.35	13.94	14.35
5548	NYSE	AA	Thu, Jun 5, 2014	13.80	14.13	13.73	14.00
5547	NYSE	AA	Wed, Jun 4, 2014	13.61	13.85	13.54	13.82
5546	NYSE	AA	Tue, Jun 3, 2014	13.74	13.77	13.54	13.65
5545	NYSE	AA	Mon, Jun 2, 2014	13.77	13.87	13.54	13.83
5544	NYSE	AA	Fri, May 30, 2014	13.51	13.61	13.41	13.61
5543	NYSE	AA	Thu, May 29, 2014	13.38	13.58	13.32	13.58
5542	NYSE	AA	Wed, May 28, 2014	13.46	13.50	13.34	13.37
5541	NYSE	AA	Tue, May 27, 2014	13.52	13.70	13.46	13.48
5540	NYSE	AA	Fri, May 23, 2014	13.20	13.54	13.18	13.52
5539	NYSE	AA	Thu, May 22, 2014	13.22	13.28	13.13	13.23
5538	NYSE	AA	Wed, May 21, 2014	13.23	13.38	13.05	13.12
5537	NYSE	AA	Tue, May 20, 2014	13.40	13.45	13.02	13.15
5536	NYSE	AA	Mon, May 19, 2014	13.39	13.53	13.39	13.51
5535	NYSE	AA	Fri, May 16, 2014	13.30	13.47	13.18	13.45
5534	NYSE	AA	Thu, May 15, 2014	13.51	13.53	13.10	13.32
5533	NYSE	AA	Wed, May 14, 2014	13.80	13.80	13.53	13.56
5532	NYSE	AA	Tue, May 13, 2014	13.88	13.95	13.72	13.79
5531	NYSE	AA	Mon, May 12, 2014	13.44	13.82	13.43	13.81
5530	NYSE	AA	Fri, May 9, 2014	13.30	13.38	13.18	13.25
5529	NYSE	AA	Thu, May 8, 2014	13.28	13.49	13.23	13.28
5528	NYSE	AA	Wed, May 7, 2014	13.33	13.41	13.19	13.32
5527	NYSE	AA	Tue, May 6, 2014	13.53	13.53	13.30	13.31
5526	NYSE	AA	Mon, May 5, 2014	13.62	13.67	13.48	13.53
5525	NYSE	AA	Fri, May 2, 2014	13.67	13.89	13.62	13.72
5524	NYSE	AA	Thu, May 1, 2014	13.45	13.64	13.38	13.64
5523	NYSE	AA	Wed, Apr 30, 2014	13.40	13.49	13.36	13.47
5522	NYSE	AA	Tue, Apr 29, 2014	13.28	13.45	13.18	13.44
5521	NYSE	AA	Mon, Apr 28, 2014	13.38	13.38	13.05	13.24
5520	NYSE	AA	Fri, Apr 25, 2014	13.51	13.51	13.22	13.33
5519	NYSE	AA	Thu, Apr 24, 2014	13.66	13.70	13.56	13.58
5518	NYSE	AA	Wed, Apr 23, 2014	13.51	13.64	13.43	13.63
5517	NYSE	AA	Tue, Apr 22, 2014	13.49	13.61	13.38	13.51
5516	NYSE	AA	Mon, Apr 21, 2014	13.55	13.60	13.46	13.49
5515	NYSE	AA	Thu, Apr 17, 2014	13.50	13.68	13.36	13.56
5514	NYSE	AA	Wed, Apr 16, 2014	13.11	13.44	13.08	13.42
5513	NYSE	AA	Tue, Apr 15, 2014	12.81	13.08	12.71	13.05
5512	NYSE	AA	Mon, Apr 14, 2014	12.55	12.92	12.50	12.86
5511	NYSE	AA	Fri, Apr 11, 2014	12.53	12.61	12.34	12.54
5510	NYSE	AA	Thu, Apr 10, 2014	13.00	13.04	12.68	12.70
5509	NYSE	AA	Wed, Apr 9, 2014	13.07	13.16	12.83	13.00
5508	NYSE	AA	Tue, Apr 8, 2014	12.52	12.79	12.37	12.53
5507	NYSE	AA	Mon, Apr 7, 2014	12.64	12.80	12.36	12.47
5506	NYSE	AA	Fri, Apr 4, 2014	12.81	13.07	12.61	12.63
5505	NYSE	AA	Thu, Apr 3, 2014	12.83	12.89	12.69	12.74
5504	NYSE	AA	Wed, Apr 2, 2014	12.80	12.90	12.71	12.85
5503	NYSE	AA	Tue, Apr 1, 2014	12.95	13.18	12.79	13.04
5502	NYSE	AA	Mon, Mar 31, 2014	12.52	12.97	12.51	12.87
5501	NYSE	AA	Fri, Mar 28, 2014	12.68	12.75	12.40	12.48
5500	NYSE	AA	Thu, Mar 27, 2014	12.19	12.68	12.12	12.59
5499	NYSE	AA	Wed, Mar 26, 2014	12.11	12.15	11.85	11.86
5498	NYSE	AA	Tue, Mar 25, 2014	12.06	12.20	12.01	12.02
5497	NYSE	AA	Mon, Mar 24, 2014	12.06	12.23	11.94	12.01
5496	NYSE	AA	Fri, Mar 21, 2014	12.07	12.10	11.94	12.01
5495	NYSE	AA	Thu, Mar 20, 2014	11.80	11.99	11.72	11.91
5494	NYSE	AA	Wed, Mar 19, 2014	12.01	12.02	11.76	11.84
5493	NYSE	AA	Tue, Mar 18, 2014	11.92	12.03	11.84	12.00
5492	NYSE	AA	Mon, Mar 17, 2014	11.90	12.05	11.84	11.90
5491	NYSE	AA	Fri, Mar 14, 2014	11.92	11.95	11.61	11.84
5490	NYSE	AA	Thu, Mar 13, 2014	12.20	12.23	11.78	11.86
5489	NYSE	AA	Wed, Mar 12, 2014	12.07	12.38	12.05	12.17
5488	NYSE	AA	Tue, Mar 11, 2014	11.99	12.36	11.92	12.19
5487	NYSE	AA	Mon, Mar 10, 2014	12.02	12.03	11.71	11.94
5486	NYSE	AA	Fri, Mar 7, 2014	12.09	12.22	11.87	12.16
5485	NYSE	AA	Thu, Mar 6, 2014	12.19	12.36	12.05	12.06
5484	NYSE	AA	Wed, Mar 5, 2014	11.79	12.14	11.71	12.10
5483	NYSE	AA	Tue, Mar 4, 2014	11.71	11.89	11.66	11.80
5482	NYSE	AA	Mon, Mar 3, 2014	11.55	11.76	11.46	11.62
5481	NYSE	AA	Fri, Feb 28, 2014	11.97	12.02	11.69	11.74
5480	NYSE	AA	Thu, Feb 27, 2014	12.00	12.16	11.91	12.03
5479	NYSE	AA	Wed, Feb 26, 2014	11.65	12.16	11.54	12.05
5478	NYSE	AA	Tue, Feb 25, 2014	11.74	11.79	11.56	11.62
5477	NYSE	AA	Mon, Feb 24, 2014	11.72	11.82	11.63	11.77
5476	NYSE	AA	Fri, Feb 21, 2014	11.84	11.92	11.73	11.73
5475	NYSE	AA	Thu, Feb 20, 2014	11.76	11.84	11.60	11.78
5474	NYSE	AA	Wed, Feb 19, 2014	11.38	12.00	11.34	11.76
5473	NYSE	AA	Tue, Feb 18, 2014	11.34	11.44	11.21	11.40
5472	NYSE	AA	Fri, Feb 14, 2014	11.41	11.49	11.30	11.37
5471	NYSE	AA	Thu, Feb 13, 2014	11.13	11.45	11.12	11.40
5470	NYSE	AA	Wed, Feb 12, 2014	11.35	11.48	11.21	11.27
5469	NYSE	AA	Tue, Feb 11, 2014	11.23	11.42	11.13	11.33
5468	NYSE	AA	Mon, Feb 10, 2014	11.21	11.29	10.83	11.06
5467	NYSE	AA	Fri, Feb 7, 2014	11.06	11.21	11.05	11.19
5466	NYSE	AA	Thu, Feb 6, 2014	11.07	11.26	10.98	11.05
5465	NYSE	AA	Wed, Feb 5, 2014	11.41	11.42	10.93	11.04
5464	NYSE	AA	Tue, Feb 4, 2014	11.26	11.51	11.22	11.45
5463	NYSE	AA	Mon, Feb 3, 2014	11.52	11.72	11.20	11.23
5462	NYSE	AA	Fri, Jan 31, 2014	11.60	11.80	11.45	11.51
5461	NYSE	AA	Wed, Jan 29, 2014	11.64	12.23	11.58	11.99
5460	NYSE	AA	Tue, Jan 28, 2014	11.78	11.89	11.71	11.85
5459	NYSE	AA	Mon, Jan 27, 2014	11.51	11.82	11.37	11.64
5458	NYSE	AA	Fri, Jan 24, 2014	11.91	11.98	11.40	11.44
5457	NYSE	AA	Thu, Jan 23, 2014	12.06	12.22	11.99	12.07
5456	NYSE	AA	Wed, Jan 22, 2014	12.21	12.32	12.01	12.22
5455	NYSE	AA	Tue, Jan 21, 2014	11.78	12.31	11.77	12.13
5454	NYSE	AA	Fri, Jan 17, 2014	11.03	11.53	11.03	11.36
5453	NYSE	AA	Thu, Jan 16, 2014	10.59	11.04	10.58	11.04
5452	NYSE	AA	Wed, Jan 15, 2014	10.37	10.60	10.36	10.59
5451	NYSE	AA	Tue, Jan 14, 2014	10.16	10.37	10.16	10.32
5450	NYSE	AA	Mon, Jan 13, 2014	10.19	10.25	10.05	10.10
5449	NYSE	AA	Fri, Jan 10, 2014	9.98	10.20	9.83	10.11
5448	NYSE	AA	Thu, Jan 9, 2014	10.83	10.90	10.50	10.69
5447	NYSE	AA	Wed, Jan 8, 2014	10.50	10.88	10.48	10.83
5446	NYSE	AA	Tue, Jan 7, 2014	10.55	10.60	10.42	10.54
5445	NYSE	AA	Mon, Jan 6, 2014	10.63	10.68	10.47	10.53
5444	NYSE	AA	Fri, Jan 3, 2014	10.54	10.67	10.48	10.57
5443	NYSE	AA	Thu, Jan 2, 2014	10.53	10.58	10.31	10.53
5442	NYSE	AA	Tue, Dec 31, 2013	10.55	10.70	10.53	10.63
5441	NYSE	AA	Mon, Dec 30, 2013	10.68	10.77	10.51	10.53
5440	NYSE	AA	Fri, Dec 27, 2013	10.40	10.70	10.40	10.69
5439	NYSE	AA	Thu, Dec 26, 2013	10.38	10.49	10.33	10.43
5438	NYSE	AA	Tue, Dec 24, 2013	10.20	10.40	10.18	10.36
5437	NYSE	AA	Mon, Dec 23, 2013	9.99	10.17	9.95	10.13
5436	NYSE	AA	Fri, Dec 20, 2013	10.01	10.08	9.92	9.94
5435	NYSE	AA	Thu, Dec 19, 2013	9.79	10.05	9.77	9.97
5434	NYSE	AA	Wed, Dec 18, 2013	9.70	9.86	9.66	9.83
5433	NYSE	AA	Tue, Dec 17, 2013	9.55	9.75	9.51	9.70
5432	NYSE	AA	Mon, Dec 16, 2013	9.54	9.62	9.51	9.57
5431	NYSE	AA	Fri, Dec 13, 2013	9.36	9.51	9.34	9.51
5430	NYSE	AA	Thu, Dec 12, 2013	9.31	9.44	9.29	9.37
5429	NYSE	AA	Wed, Dec 11, 2013	9.61	9.61	9.31	9.34
5428	NYSE	AA	Tue, Dec 10, 2013	9.47	9.62	9.46	9.56
5427	NYSE	AA	Mon, Dec 9, 2013	9.40	9.52	9.38	9.48
5426	NYSE	AA	Fri, Dec 6, 2013	9.44	9.48	9.35	9.36
5425	NYSE	AA	Thu, Dec 5, 2013	9.36	9.40	9.31	9.35
5424	NYSE	AA	Wed, Dec 4, 2013	9.35	9.52	9.33	9.36
5423	NYSE	AA	Tue, Dec 3, 2013	9.53	9.57	9.32	9.42
5422	NYSE	AA	Mon, Dec 2, 2013	9.62	9.65	9.51	9.55
5421	NYSE	AA	Fri, Nov 29, 2013	9.68	9.72	9.60	9.61
5420	NYSE	AA	Wed, Nov 27, 2013	9.66	9.78	9.62	9.64
5419	NYSE	AA	Tue, Nov 26, 2013	9.56	9.67	9.43	9.65
5418	NYSE	AA	Mon, Nov 25, 2013	9.73	9.75	9.52	9.59
5417	NYSE	AA	Fri, Nov 22, 2013	9.11	9.27	9.07	9.24
5416	NYSE	AA	Thu, Nov 21, 2013	9.11	9.20	9.07	9.12
5415	NYSE	AA	Wed, Nov 20, 2013	9.09	9.14	9.02	9.05
5414	NYSE	AA	Tue, Nov 19, 2013	8.95	9.30	8.95	9.13
5413	NYSE	AA	Mon, Nov 18, 2013	9.06	9.09	8.93	8.95
5412	NYSE	AA	Fri, Nov 15, 2013	8.97	9.10	8.97	9.03
5411	NYSE	AA	Thu, Nov 14, 2013	9.04	9.05	8.89	8.98
5410	NYSE	AA	Wed, Nov 13, 2013	8.84	9.00	8.78	8.99
5409	NYSE	AA	Tue, Nov 12, 2013	9.02	9.06	8.85	8.92
5408	NYSE	AA	Mon, Nov 11, 2013	9.08	9.24	9.01	9.03
5407	NYSE	AA	Fri, Nov 8, 2013	9.03	9.08	8.78	9.06
5406	NYSE	AA	Thu, Nov 7, 2013	9.39	9.45	8.88	8.95
5405	NYSE	AA	Wed, Nov 6, 2013	9.83	9.87	9.62	9.66
5404	NYSE	AA	Tue, Nov 5, 2013	9.82	9.89	9.63	9.78
5403	NYSE	AA	Mon, Nov 4, 2013	9.33	9.97	9.32	9.92
5402	NYSE	AA	Fri, Nov 1, 2013	9.31	9.37	9.15	9.27
5401	NYSE	AA	Thu, Oct 31, 2013	9.44	9.51	9.25	9.27
5400	NYSE	AA	Wed, Oct 30, 2013	9.46	9.59	9.36	9.46
5399	NYSE	AA	Tue, Oct 29, 2013	9.57	9.63	9.46	9.54
5398	NYSE	AA	Mon, Oct 28, 2013	9.22	9.64	9.21	9.56
5397	NYSE	AA	Fri, Oct 25, 2013	9.25	9.32	9.14	9.24
5396	NYSE	AA	Thu, Oct 24, 2013	9.27	9.33	9.05	9.25
5395	NYSE	AA	Wed, Oct 23, 2013	9.25	9.30	9.00	9.27
5394	NYSE	AA	Tue, Oct 22, 2013	8.65	9.63	8.64	9.36
5393	NYSE	AA	Mon, Oct 21, 2013	8.64	8.68	8.54	8.60
5392	NYSE	AA	Fri, Oct 18, 2013	8.64	8.68	8.53	8.63
5391	NYSE	AA	Thu, Oct 17, 2013	8.48	8.60	8.47	8.59
5390	NYSE	AA	Wed, Oct 16, 2013	8.37	8.54	8.37	8.53
5389	NYSE	AA	Tue, Oct 15, 2013	8.47	8.52	8.35	8.38
5388	NYSE	AA	Mon, Oct 14, 2013	8.27	8.49	8.27	8.45
5387	NYSE	AA	Fri, Oct 11, 2013	8.34	8.42	8.24	8.32
5386	NYSE	AA	Thu, Oct 10, 2013	8.18	8.42	8.16	8.35
5385	NYSE	AA	Wed, Oct 9, 2013	8.17	8.30	8.09	8.10
5384	NYSE	AA	Tue, Oct 8, 2013	8.01	8.01	7.88	7.94
5383	NYSE	AA	Mon, Oct 7, 2013	7.90	8.00	7.84	7.97
5382	NYSE	AA	Fri, Oct 4, 2013	7.90	8.06	7.88	7.96
5381	NYSE	AA	Thu, Oct 3, 2013	7.99	8.01	7.82	7.86
5380	NYSE	AA	Wed, Oct 2, 2013	7.93	8.07	7.89	8.02
5379	NYSE	AA	Tue, Oct 1, 2013	8.10	8.19	8.04	8.17
5378	NYSE	AA	Mon, Sep 30, 2013	8.10	8.20	8.07	8.12
5377	NYSE	AA	Fri, Sep 27, 2013	8.25	8.28	8.18	8.20
5376	NYSE	AA	Thu, Sep 26, 2013	8.33	8.36	8.24	8.27
5375	NYSE	AA	Wed, Sep 25, 2013	8.33	8.40	8.30	8.33
5374	NYSE	AA	Tue, Sep 24, 2013	8.27	8.40	8.26	8.30
5373	NYSE	AA	Mon, Sep 23, 2013	8.25	8.37	8.25	8.28
5372	NYSE	AA	Fri, Sep 20, 2013	8.44	8.44	8.26	8.29
5371	NYSE	AA	Thu, Sep 19, 2013	8.61	8.68	8.40	8.44
5370	NYSE	AA	Wed, Sep 18, 2013	8.24	8.61	8.22	8.56
5369	NYSE	AA	Tue, Sep 17, 2013	8.10	8.30	8.10	8.26
5368	NYSE	AA	Mon, Sep 16, 2013	8.17	8.18	8.09	8.10
5367	NYSE	AA	Fri, Sep 13, 2013	8.15	8.18	8.06	8.08
5366	NYSE	AA	Thu, Sep 12, 2013	8.12	8.20	8.09	8.16
5365	NYSE	AA	Wed, Sep 11, 2013	8.04	8.19	8.01	8.19
5364	NYSE	AA	Tue, Sep 10, 2013	8.04	8.10	7.96	8.06
5363	NYSE	AA	Mon, Sep 9, 2013	7.96	8.15	7.94	8.08
5362	NYSE	AA	Fri, Sep 6, 2013	7.90	7.95	7.85	7.92
5361	NYSE	AA	Thu, Sep 5, 2013	7.83	7.91	7.81	7.87
5360	NYSE	AA	Wed, Sep 4, 2013	7.79	7.84	7.73	7.84
5359	NYSE	AA	Tue, Sep 3, 2013	7.79	7.84	7.70	7.72
5358	NYSE	AA	Fri, Aug 30, 2013	7.82	7.84	7.68	7.70
5357	NYSE	AA	Thu, Aug 29, 2013	7.92	7.94	7.79	7.81
5356	NYSE	AA	Wed, Aug 28, 2013	7.91	8.01	7.90	7.93
5355	NYSE	AA	Tue, Aug 27, 2013	7.99	8.03	7.90	7.92
5354	NYSE	AA	Mon, Aug 26, 2013	8.07	8.12	8.04	8.06
5353	NYSE	AA	Fri, Aug 23, 2013	8.04	8.12	8.01	8.05
5352	NYSE	AA	Thu, Aug 22, 2013	7.92	8.06	7.91	8.03
5351	NYSE	AA	Wed, Aug 21, 2013	7.98	8.00	7.83	7.84
5350	NYSE	AA	Tue, Aug 20, 2013	7.95	8.02	7.92	8.00
5349	NYSE	AA	Mon, Aug 19, 2013	8.07	8.09	7.93	7.94
5348	NYSE	AA	Fri, Aug 16, 2013	8.08	8.12	7.95	8.12
5347	NYSE	AA	Thu, Aug 15, 2013	8.09	8.18	8.01	8.16
5346	NYSE	AA	Wed, Aug 14, 2013	8.16	8.24	8.07	8.16
5345	NYSE	AA	Tue, Aug 13, 2013	8.28	8.29	8.12	8.15
5344	NYSE	AA	Mon, Aug 12, 2013	8.22	8.28	8.18	8.26
5343	NYSE	AA	Fri, Aug 9, 2013	7.92	8.22	7.92	8.22
5342	NYSE	AA	Thu, Aug 8, 2013	7.86	7.92	7.76	7.91
5341	NYSE	AA	Wed, Aug 7, 2013	7.88	8.00	7.78	7.79
5340	NYSE	AA	Tue, Aug 6, 2013	7.99	8.03	7.91	7.91
5339	NYSE	AA	Mon, Aug 5, 2013	7.94	8.01	7.91	8.00
5338	NYSE	AA	Fri, Aug 2, 2013	7.94	8.03	7.91	7.97
5337	NYSE	AA	Thu, Aug 1, 2013	8.00	8.08	7.93	7.95
5336	NYSE	AA	Wed, Jul 31, 2013	8.02	8.08	7.94	7.95
5335	NYSE	AA	Tue, Jul 30, 2013	8.04	8.06	7.98	8.03
5334	NYSE	AA	Mon, Jul 29, 2013	8.06	8.06	8.00	8.04
5333	NYSE	AA	Fri, Jul 26, 2013	8.00	8.08	7.96	8.07
5332	NYSE	AA	Thu, Jul 25, 2013	8.04	8.11	7.93	8.03
5331	NYSE	AA	Wed, Jul 24, 2013	8.14	8.14	8.01	8.05
5330	NYSE	AA	Tue, Jul 23, 2013	8.15	8.21	8.10	8.14
5329	NYSE	AA	Mon, Jul 22, 2013	8.10	8.14	8.07	8.12
5328	NYSE	AA	Fri, Jul 19, 2013	8.23	8.23	8.04	8.07
5327	NYSE	AA	Thu, Jul 18, 2013	8.19	8.25	8.18	8.21
5326	NYSE	AA	Wed, Jul 17, 2013	8.13	8.21	8.12	8.19
5325	NYSE	AA	Tue, Jul 16, 2013	8.17	8.18	8.07	8.11
5324	NYSE	AA	Mon, Jul 15, 2013	8.09	8.18	8.08	8.17
5323	NYSE	AA	Fri, Jul 12, 2013	8.08	8.14	8.02	8.10
5322	NYSE	AA	Thu, Jul 11, 2013	8.02	8.11	7.98	8.10
5321	NYSE	AA	Wed, Jul 10, 2013	7.89	7.94	7.84	7.92
5320	NYSE	AA	Tue, Jul 9, 2013	7.99	8.01	7.78	7.91
5319	NYSE	AA	Mon, Jul 8, 2013	7.88	7.94	7.80	7.92
5318	NYSE	AA	Fri, Jul 5, 2013	7.77	7.81	7.66	7.81
5317	NYSE	AA	Wed, Jul 3, 2013	7.68	7.72	7.63	7.71
5316	NYSE	AA	Tue, Jul 2, 2013	7.80	7.89	7.74	7.80
5315	NYSE	AA	Mon, Jul 1, 2013	7.83	7.91	7.78	7.86
5314	NYSE	AA	Fri, Jun 28, 2013	7.83	7.88	7.78	7.82
5313	NYSE	AA	Thu, Jun 27, 2013	7.80	7.87	7.76	7.87
5312	NYSE	AA	Wed, Jun 26, 2013	7.96	7.96	7.72	7.75
5311	NYSE	AA	Tue, Jun 25, 2013	7.87	7.93	7.83	7.92
5310	NYSE	AA	Mon, Jun 24, 2013	7.96	7.97	7.71	7.79
5309	NYSE	AA	Fri, Jun 21, 2013	8.06	8.11	7.98	7.98
5308	NYSE	AA	Thu, Jun 20, 2013	8.04	8.08	7.97	8.02
5307	NYSE	AA	Wed, Jun 19, 2013	8.17	8.22	8.11	8.11
5306	NYSE	AA	Tue, Jun 18, 2013	8.12	8.22	8.10	8.21
5305	NYSE	AA	Mon, Jun 17, 2013	8.20	8.21	8.10	8.11
5304	NYSE	AA	Fri, Jun 14, 2013	8.26	8.30	8.11	8.12
5303	NYSE	AA	Thu, Jun 13, 2013	8.18	8.27	8.16	8.20
5302	NYSE	AA	Wed, Jun 12, 2013	8.29	8.31	8.16	8.18
5301	NYSE	AA	Tue, Jun 11, 2013	8.25	8.30	8.21	8.23
5300	NYSE	AA	Mon, Jun 10, 2013	8.34	8.39	8.23	8.36
5299	NYSE	AA	Fri, Jun 7, 2013	8.28	8.35	8.20	8.33
5298	NYSE	AA	Thu, Jun 6, 2013	8.21	8.27	8.17	8.26
5297	NYSE	AA	Wed, Jun 5, 2013	8.34	8.36	8.17	8.20
5296	NYSE	AA	Tue, Jun 4, 2013	8.50	8.53	8.35	8.38
5295	NYSE	AA	Mon, Jun 3, 2013	8.53	8.59	8.43	8.52
5294	NYSE	AA	Fri, May 31, 2013	8.47	8.62	8.45	8.50
5293	NYSE	AA	Thu, May 30, 2013	8.52	8.56	8.46	8.49
5292	NYSE	AA	Wed, May 29, 2013	8.56	8.68	8.54	8.58
5291	NYSE	AA	Tue, May 28, 2013	8.58	8.61	8.51	8.59
5290	NYSE	AA	Fri, May 24, 2013	8.51	8.58	8.45	8.48
5289	NYSE	AA	Thu, May 23, 2013	8.58	8.59	8.48	8.54
5288	NYSE	AA	Wed, May 22, 2013	8.76	8.88	8.63	8.69
5287	NYSE	AA	Tue, May 21, 2013	8.78	8.84	8.68	8.76
5286	NYSE	AA	Mon, May 20, 2013	8.61	8.77	8.61	8.76
5285	NYSE	AA	Fri, May 17, 2013	8.56	8.66	8.55	8.61
5284	NYSE	AA	Thu, May 16, 2013	8.44	8.61	8.40	8.50
5283	NYSE	AA	Wed, May 15, 2013	8.54	8.55	8.45	8.50
5282	NYSE	AA	Tue, May 14, 2013	8.52	8.60	8.50	8.56
5281	NYSE	AA	Mon, May 13, 2013	8.66	8.68	8.51	8.53
5280	NYSE	AA	Fri, May 10, 2013	8.78	8.80	8.60	8.70
5279	NYSE	AA	Thu, May 9, 2013	8.82	8.88	8.75	8.79
5278	NYSE	AA	Wed, May 8, 2013	8.65	8.88	8.65	8.87
5277	NYSE	AA	Tue, May 7, 2013	8.70	8.75	8.61	8.64
5276	NYSE	AA	Mon, May 6, 2013	8.66	8.72	8.60	8.69
5275	NYSE	AA	Fri, May 3, 2013	8.52	8.70	8.50	8.62
5274	NYSE	AA	Thu, May 2, 2013	8.46	8.49	8.37	8.46
5273	NYSE	AA	Wed, May 1, 2013	8.45	8.52	8.32	8.43
5272	NYSE	AA	Tue, Apr 30, 2013	8.38	8.52	8.31	8.50
5271	NYSE	AA	Mon, Apr 29, 2013	8.29	8.44	8.27	8.42
5270	NYSE	AA	Fri, Apr 26, 2013	8.35	8.36	8.26	8.27
5269	NYSE	AA	Thu, Apr 25, 2013	8.42	8.50	8.34	8.39
5268	NYSE	AA	Wed, Apr 24, 2013	8.12	8.45	8.12	8.41
5267	NYSE	AA	Tue, Apr 23, 2013	8.12	8.17	8.04	8.12
5266	NYSE	AA	Mon, Apr 22, 2013	8.12	8.15	7.99	8.11
5265	NYSE	AA	Fri, Apr 19, 2013	8.09	8.11	8.00	8.08
5264	NYSE	AA	Thu, Apr 18, 2013	8.00	8.08	7.90	8.03
5263	NYSE	AA	Wed, Apr 17, 2013	8.04	8.08	7.93	7.96
5262	NYSE	AA	Tue, Apr 16, 2013	8.08	8.20	8.06	8.10
5261	NYSE	AA	Mon, Apr 15, 2013	8.14	8.17	8.01	8.04
5260	NYSE	AA	Fri, Apr 12, 2013	8.30	8.32	8.17	8.22
5259	NYSE	AA	Thu, Apr 11, 2013	8.30	8.40	8.27	8.32
5258	NYSE	AA	Wed, Apr 10, 2013	8.43	8.47	8.30	8.31
5257	NYSE	AA	Tue, Apr 9, 2013	8.30	8.50	8.28	8.39
5256	NYSE	AA	Mon, Apr 8, 2013	8.30	8.41	8.20	8.39
5255	NYSE	AA	Fri, Apr 5, 2013	8.14	8.29	8.11	8.24
5254	NYSE	AA	Thu, Apr 4, 2013	8.29	8.39	8.20	8.22
5253	NYSE	AA	Wed, Apr 3, 2013	8.30	8.32	8.20	8.27
5252	NYSE	AA	Tue, Apr 2, 2013	8.42	8.42	8.27	8.30
5251	NYSE	AA	Mon, Apr 1, 2013	8.51	8.54	8.33	8.39
5250	NYSE	AA	Thu, Mar 28, 2013	8.44	8.55	8.41	8.52
5249	NYSE	AA	Wed, Mar 27, 2013	8.36	8.52	8.33	8.49
5248	NYSE	AA	Tue, Mar 26, 2013	8.44	8.48	8.35	8.42
5247	NYSE	AA	Mon, Mar 25, 2013	8.48	8.48	8.37	8.42
5246	NYSE	AA	Fri, Mar 22, 2013	8.47	8.50	8.42	8.45
5245	NYSE	AA	Thu, Mar 21, 2013	8.50	8.54	8.45	8.45
5244	NYSE	AA	Wed, Mar 20, 2013	8.52	8.59	8.48	8.54
5243	NYSE	AA	Tue, Mar 19, 2013	8.56	8.62	8.42	8.48
5242	NYSE	AA	Mon, Mar 18, 2013	8.50	8.65	8.50	8.56
5241	NYSE	AA	Fri, Mar 15, 2013	8.55	8.63	8.52	8.63
5240	NYSE	AA	Thu, Mar 14, 2013	8.52	8.58	8.51	8.55
5239	NYSE	AA	Wed, Mar 13, 2013	8.61	8.63	8.48	8.54
5238	NYSE	AA	Tue, Mar 12, 2013	8.67	8.70	8.57	8.62
5237	NYSE	AA	Mon, Mar 11, 2013	8.61	8.68	8.58	8.67
5236	NYSE	AA	Fri, Mar 8, 2013	8.68	8.70	8.60	8.61
5235	NYSE	AA	Thu, Mar 7, 2013	8.60	8.66	8.56	8.64
5234	NYSE	AA	Wed, Mar 6, 2013	8.44	8.63	8.39	8.57
5233	NYSE	AA	Tue, Mar 5, 2013	8.43	8.45	8.35	8.35
5232	NYSE	AA	Mon, Mar 4, 2013	8.39	8.42	8.30	8.35
5231	NYSE	AA	Fri, Mar 1, 2013	8.45	8.50	8.38	8.44
5230	NYSE	AA	Thu, Feb 28, 2013	8.53	8.60	8.47	8.52
5229	NYSE	AA	Wed, Feb 27, 2013	8.42	8.57	8.40	8.54
5228	NYSE	AA	Tue, Feb 26, 2013	8.48	8.50	8.35	8.41
5227	NYSE	AA	Mon, Feb 25, 2013	8.70	8.72	8.41	8.42
5226	NYSE	AA	Fri, Feb 22, 2013	8.72	8.73	8.61	8.64
5225	NYSE	AA	Thu, Feb 21, 2013	8.75	8.82	8.60	8.66
5224	NYSE	AA	Wed, Feb 20, 2013	9.07	9.08	8.75	8.76
5223	NYSE	AA	Tue, Feb 19, 2013	9.31	9.32	9.05	9.06
5222	NYSE	AA	Fri, Feb 15, 2013	9.34	9.36	9.20	9.32
5221	NYSE	AA	Thu, Feb 14, 2013	9.07	9.37	9.04	9.29
5220	NYSE	AA	Wed, Feb 13, 2013	9.05	9.10	9.03	9.10
5219	NYSE	AA	Tue, Feb 12, 2013	8.87	9.04	8.85	9.03
5218	NYSE	AA	Mon, Feb 11, 2013	8.90	8.93	8.86	8.87
5217	NYSE	AA	Fri, Feb 8, 2013	8.92	8.97	8.90	8.94
5216	NYSE	AA	Thu, Feb 7, 2013	8.94	8.97	8.87	8.90
5215	NYSE	AA	Wed, Feb 6, 2013	8.87	8.98	8.87	8.96
5214	NYSE	AA	Tue, Feb 5, 2013	8.88	8.97	8.84	8.94
5213	NYSE	AA	Mon, Feb 4, 2013	8.92	8.95	8.84	8.86
5212	NYSE	AA	Fri, Feb 1, 2013	8.89	9.00	8.86	9.00
5211	NYSE	AA	Thu, Jan 31, 2013	8.78	8.88	8.77	8.84
5210	NYSE	AA	Wed, Jan 30, 2013	8.91	8.96	8.78	8.80
5209	NYSE	AA	Tue, Jan 29, 2013	8.94	8.97	8.88	8.88
5208	NYSE	AA	Mon, Jan 28, 2013	9.07	9.09	8.87	8.90
5207	NYSE	AA	Fri, Jan 25, 2013	9.07	9.08	9.00	9.03
5206	NYSE	AA	Thu, Jan 24, 2013	9.15	9.20	9.01	9.04
5205	NYSE	AA	Wed, Jan 23, 2013	9.22	9.24	9.10	9.15
5204	NYSE	AA	Tue, Jan 22, 2013	9.03	9.22	8.96	9.20
5203	NYSE	AA	Fri, Jan 18, 2013	8.97	9.02	8.91	9.00
5202	NYSE	AA	Thu, Jan 17, 2013	8.92	8.99	8.90	8.94
5201	NYSE	AA	Wed, Jan 16, 2013	8.88	8.92	8.84	8.88
5200	NYSE	AA	Tue, Jan 15, 2013	8.87	8.95	8.86	8.92
5199	NYSE	AA	Mon, Jan 14, 2013	8.98	9.02	8.89	8.92
5198	NYSE	AA	Fri, Jan 11, 2013	9.02	9.02	8.89	8.94
5197	NYSE	AA	Thu, Jan 10, 2013	9.12	9.12	8.92	8.97
5196	NYSE	AA	Wed, Jan 9, 2013	9.33	9.33	9.06	9.08
5195	NYSE	AA	Tue, Jan 8, 2013	9.16	9.19	9.08	9.10
5194	NYSE	AA	Mon, Jan 7, 2013	9.28	9.29	9.10	9.10
5193	NYSE	AA	Fri, Jan 4, 2013	9.11	9.28	9.10	9.26
5192	NYSE	AA	Thu, Jan 3, 2013	8.97	9.15	8.95	9.07
5191	NYSE	AA	Wed, Jan 2, 2013	8.88	8.99	8.84	8.99
5190	NYSE	AA	Mon, Dec 31, 2012	8.52	8.69	8.48	8.68
5189	NYSE	AA	Fri, Dec 28, 2012	8.57	8.60	8.49	8.50
5188	NYSE	AA	Thu, Dec 27, 2012	8.75	8.76	8.53	8.62
5187	NYSE	AA	Wed, Dec 26, 2012	8.64	8.80	8.64	8.73
5186	NYSE	AA	Mon, Dec 24, 2012	8.53	8.64	8.52	8.62
5185	NYSE	AA	Fri, Dec 21, 2012	8.65	8.66	8.51	8.57
5184	NYSE	AA	Thu, Dec 20, 2012	8.63	8.70	8.60	8.70
5183	NYSE	AA	Wed, Dec 19, 2012	8.84	8.85	8.62	8.64
5182	NYSE	AA	Tue, Dec 18, 2012	8.75	8.91	8.75	8.91
5181	NYSE	AA	Mon, Dec 17, 2012	8.77	8.79	8.62	8.75
5180	NYSE	AA	Fri, Dec 14, 2012	8.60	8.75	8.59	8.74
5179	NYSE	AA	Thu, Dec 13, 2012	8.64	8.71	8.56	8.59
5178	NYSE	AA	Wed, Dec 12, 2012	8.71	8.72	8.61	8.65
5177	NYSE	AA	Tue, Dec 11, 2012	8.58	8.72	8.55	8.68
5176	NYSE	AA	Mon, Dec 10, 2012	8.46	8.60	8.46	8.57
5175	NYSE	AA	Fri, Dec 7, 2012	8.57	8.59	8.45	8.50
5174	NYSE	AA	Thu, Dec 6, 2012	8.56	8.60	8.48	8.57
5173	NYSE	AA	Wed, Dec 5, 2012	8.44	8.62	8.43	8.57
5172	NYSE	AA	Tue, Dec 4, 2012	8.37	8.49	8.35	8.42
5171	NYSE	AA	Mon, Dec 3, 2012	8.45	8.45	8.35	8.41
5170	NYSE	AA	Fri, Nov 30, 2012	8.41	8.45	8.32	8.41
5169	NYSE	AA	Thu, Nov 29, 2012	8.46	8.50	8.35	8.40
5168	NYSE	AA	Wed, Nov 28, 2012	8.21	8.41	8.16	8.40
5167	NYSE	AA	Tue, Nov 27, 2012	8.30	8.42	8.28	8.28
5166	NYSE	AA	Mon, Nov 26, 2012	8.33	8.35	8.25	8.31
5165	NYSE	AA	Fri, Nov 23, 2012	8.33	8.35	8.26	8.35
5164	NYSE	AA	Wed, Nov 21, 2012	8.27	8.32	8.22	8.27
5163	NYSE	AA	Tue, Nov 20, 2012	8.30	8.31	8.14	8.25
5162	NYSE	AA	Mon, Nov 19, 2012	8.27	8.35	8.21	8.34
5161	NYSE	AA	Fri, Nov 16, 2012	8.09	8.20	7.98	8.18
5160	NYSE	AA	Thu, Nov 15, 2012	8.11	8.19	8.02	8.05
5159	NYSE	AA	Wed, Nov 14, 2012	8.33	8.36	8.10	8.13
5158	NYSE	AA	Tue, Nov 13, 2012	8.36	8.44	8.30	8.31
5157	NYSE	AA	Mon, Nov 12, 2012	8.43	8.48	8.38	8.43
5156	NYSE	AA	Fri, Nov 9, 2012	8.34	8.57	8.32	8.43
5155	NYSE	AA	Thu, Nov 8, 2012	8.49	8.56	8.30	8.39
5154	NYSE	AA	Wed, Nov 7, 2012	8.61	8.63	8.47	8.48
5153	NYSE	AA	Tue, Nov 6, 2012	8.67	8.80	8.62	8.74
5152	NYSE	AA	Mon, Nov 5, 2012	8.60	8.70	8.59	8.61
5151	NYSE	AA	Fri, Nov 2, 2012	8.81	8.82	8.62	8.65
5150	NYSE	AA	Thu, Nov 1, 2012	8.62	8.81	8.59	8.75
5149	NYSE	AA	Wed, Oct 31, 2012	8.67	8.71	8.56	8.57
5148	NYSE	AA	Fri, Oct 26, 2012	8.70	8.79	8.63	8.65
5147	NYSE	AA	Thu, Oct 25, 2012	8.76	8.81	8.65	8.73
5146	NYSE	AA	Wed, Oct 24, 2012	8.85	8.92	8.68	8.70
5145	NYSE	AA	Tue, Oct 23, 2012	8.93	8.94	8.78	8.78
5144	NYSE	AA	Mon, Oct 22, 2012	8.98	9.15	8.96	9.10
5143	NYSE	AA	Fri, Oct 19, 2012	9.18	9.20	8.65	9.01
5142	NYSE	AA	Thu, Oct 18, 2012	9.11	9.27	9.07	9.21
5141	NYSE	AA	Wed, Oct 17, 2012	9.02	9.22	8.97	9.18
5140	NYSE	AA	Tue, Oct 16, 2012	8.83	8.97	8.81	8.94
5139	NYSE	AA	Mon, Oct 15, 2012	8.72	8.81	8.63	8.80
5138	NYSE	AA	Fri, Oct 12, 2012	8.78	8.86	8.66	8.69
5137	NYSE	AA	Thu, Oct 11, 2012	8.78	8.88	8.71	8.77
5136	NYSE	AA	Wed, Oct 10, 2012	9.05	9.06	8.66	8.71
5135	NYSE	AA	Tue, Oct 9, 2012	9.19	9.25	9.09	9.13
5134	NYSE	AA	Mon, Oct 8, 2012	9.02	9.22	9.00	9.12
5133	NYSE	AA	Fri, Oct 5, 2012	9.21	9.34	9.03	9.09
5132	NYSE	AA	Thu, Oct 4, 2012	8.84	9.11	8.81	9.07
5131	NYSE	AA	Wed, Oct 3, 2012	8.87	8.90	8.72	8.78
5130	NYSE	AA	Tue, Oct 2, 2012	8.97	8.99	8.79	8.85
5129	NYSE	AA	Mon, Oct 1, 2012	8.94	9.07	8.86	8.91
5128	NYSE	AA	Fri, Sep 28, 2012	8.91	8.95	8.84	8.86
5127	NYSE	AA	Thu, Sep 27, 2012	8.89	9.02	8.82	8.99
5126	NYSE	AA	Wed, Sep 26, 2012	8.79	8.98	8.65	8.89
5125	NYSE	AA	Tue, Sep 25, 2012	9.15	9.19	8.81	8.84
5124	NYSE	AA	Mon, Sep 24, 2012	9.05	9.13	9.02	9.06
5123	NYSE	AA	Fri, Sep 21, 2012	9.34	9.37	9.10	9.13
5122	NYSE	AA	Thu, Sep 20, 2012	9.37	9.41	9.18	9.25
5121	NYSE	AA	Wed, Sep 19, 2012	9.61	9.65	9.47	9.47
5120	NYSE	AA	Tue, Sep 18, 2012	9.43	9.60	9.33	9.49
5119	NYSE	AA	Mon, Sep 17, 2012	9.72	9.79	9.56	9.58
5118	NYSE	AA	Fri, Sep 14, 2012	9.80	9.93	9.78	9.84
5117	NYSE	AA	Thu, Sep 13, 2012	9.32	9.68	9.30	9.63
5116	NYSE	AA	Wed, Sep 12, 2012	9.44	9.46	9.19	9.35
5115	NYSE	AA	Tue, Sep 11, 2012	9.12	9.40	9.09	9.33
5114	NYSE	AA	Mon, Sep 10, 2012	9.08	9.31	9.03	9.05
5113	NYSE	AA	Fri, Sep 7, 2012	8.83	9.10	8.83	9.10
5112	NYSE	AA	Thu, Sep 6, 2012	8.59	8.80	8.59	8.76
5111	NYSE	AA	Wed, Sep 5, 2012	8.43	8.55	8.40	8.52
5110	NYSE	AA	Tue, Sep 4, 2012	8.56	8.56	8.41	8.42
5109	NYSE	AA	Fri, Aug 31, 2012	8.53	8.60	8.43	8.56
5108	NYSE	AA	Thu, Aug 30, 2012	8.47	8.50	8.39	8.44
5107	NYSE	AA	Wed, Aug 29, 2012	8.52	8.59	8.45	8.54
5106	NYSE	AA	Tue, Aug 28, 2012	8.47	8.57	8.45	8.50
5105	NYSE	AA	Mon, Aug 27, 2012	8.67	8.68	8.46	8.48
5104	NYSE	AA	Fri, Aug 24, 2012	8.61	8.68	8.55	8.63
5103	NYSE	AA	Thu, Aug 23, 2012	8.80	8.82	8.62	8.63
5102	NYSE	AA	Wed, Aug 22, 2012	8.77	8.87	8.67	8.87
5101	NYSE	AA	Tue, Aug 21, 2012	8.83	8.95	8.80	8.82
5100	NYSE	AA	Mon, Aug 20, 2012	8.74	8.83	8.69	8.80
5099	NYSE	AA	Fri, Aug 17, 2012	8.76	8.85	8.70	8.75
5098	NYSE	AA	Thu, Aug 16, 2012	8.71	8.83	8.69	8.77
5097	NYSE	AA	Wed, Aug 15, 2012	8.66	8.76	8.63	8.73
5096	NYSE	AA	Tue, Aug 14, 2012	8.89	8.93	8.63	8.69
5095	NYSE	AA	Mon, Aug 13, 2012	8.91	8.97	8.80	8.83
5094	NYSE	AA	Fri, Aug 10, 2012	8.77	8.98	8.68	8.98
5093	NYSE	AA	Thu, Aug 9, 2012	8.79	8.91	8.77	8.86
5092	NYSE	AA	Wed, Aug 8, 2012	8.55	8.80	8.51	8.80
5091	NYSE	AA	Tue, Aug 7, 2012	8.54	8.64	8.50	8.60
5090	NYSE	AA	Mon, Aug 6, 2012	8.39	8.57	8.38	8.50
5089	NYSE	AA	Fri, Aug 3, 2012	8.31	8.45	8.26	8.37
5088	NYSE	AA	Thu, Aug 2, 2012	8.32	8.41	8.10	8.18
5087	NYSE	AA	Wed, Aug 1, 2012	8.49	8.58	8.37	8.43
5086	NYSE	AA	Tue, Jul 31, 2012	8.43	8.52	8.40	8.47
5085	NYSE	AA	Mon, Jul 30, 2012	8.47	8.48	8.30	8.45
5084	NYSE	AA	Fri, Jul 27, 2012	8.22	8.52	8.15	8.45
5083	NYSE	AA	Thu, Jul 26, 2012	8.15	8.20	8.01	8.19
5082	NYSE	AA	Wed, Jul 25, 2012	8.07	8.13	7.97	8.02
5081	NYSE	AA	Tue, Jul 24, 2012	8.13	8.17	7.97	8.02
5080	NYSE	AA	Mon, Jul 23, 2012	8.14	8.15	8.02	8.14
5079	NYSE	AA	Fri, Jul 20, 2012	8.31	8.37	8.25	8.26
5078	NYSE	AA	Thu, Jul 19, 2012	8.35	8.44	8.33	8.38
5077	NYSE	AA	Wed, Jul 18, 2012	8.27	8.39	8.22	8.33
5076	NYSE	AA	Tue, Jul 17, 2012	8.40	8.40	8.22	8.28
5075	NYSE	AA	Mon, Jul 16, 2012	8.41	8.42	8.30	8.33
5074	NYSE	AA	Fri, Jul 13, 2012	8.35	8.43	8.27	8.42
5073	NYSE	AA	Thu, Jul 12, 2012	8.28	8.38	8.21	8.30
5072	NYSE	AA	Wed, Jul 11, 2012	8.36	8.42	8.30	8.35
5071	NYSE	AA	Tue, Jul 10, 2012	8.82	8.88	8.34	8.40
5070	NYSE	AA	Mon, Jul 9, 2012	8.64	8.77	8.57	8.76
5069	NYSE	AA	Fri, Jul 6, 2012	8.79	8.79	8.61	8.73
5068	NYSE	AA	Thu, Jul 5, 2012	8.87	9.06	8.84	8.92
5067	NYSE	AA	Tue, Jul 3, 2012	8.70	9.00	8.69	8.90
5066	NYSE	AA	Mon, Jul 2, 2012	8.74	8.77	8.59	8.63
5065	NYSE	AA	Fri, Jun 29, 2012	8.68	8.75	8.59	8.75
5064	NYSE	AA	Thu, Jun 28, 2012	8.42	8.52	8.35	8.51
5063	NYSE	AA	Wed, Jun 27, 2012	8.42	8.59	8.28	8.53
5062	NYSE	AA	Tue, Jun 26, 2012	8.42	8.50	8.32	8.39
5061	NYSE	AA	Mon, Jun 25, 2012	8.50	8.50	8.36	8.39
5060	NYSE	AA	Fri, Jun 22, 2012	8.57	8.66	8.50	8.62
5059	NYSE	AA	Thu, Jun 21, 2012	8.88	8.89	8.52	8.55
5058	NYSE	AA	Wed, Jun 20, 2012	8.88	9.00	8.83	8.92
5057	NYSE	AA	Tue, Jun 19, 2012	8.73	8.94	8.71	8.90
5056	NYSE	AA	Mon, Jun 18, 2012	8.74	8.77	8.62	8.69
5055	NYSE	AA	Fri, Jun 15, 2012	8.73	8.82	8.65	8.82
5054	NYSE	AA	Thu, Jun 14, 2012	8.48	8.66	8.42	8.65
5053	NYSE	AA	Wed, Jun 13, 2012	8.43	8.61	8.41	8.48
5052	NYSE	AA	Tue, Jun 12, 2012	8.35	8.52	8.34	8.52
5051	NYSE	AA	Mon, Jun 11, 2012	8.61	8.68	8.31	8.32
5050	NYSE	AA	Fri, Jun 8, 2012	8.47	8.54	8.35	8.52
5049	NYSE	AA	Thu, Jun 7, 2012	8.80	8.91	8.52	8.55
5048	NYSE	AA	Wed, Jun 6, 2012	8.54	8.67	8.37	8.64
5047	NYSE	AA	Tue, Jun 5, 2012	8.42	8.52	8.32	8.45
5046	NYSE	AA	Mon, Jun 4, 2012	8.27	8.39	8.21	8.39
5045	NYSE	AA	Fri, Jun 1, 2012	8.39	8.48	8.29	8.30
5044	NYSE	AA	Thu, May 31, 2012	8.58	8.62	8.39	8.55
5043	NYSE	AA	Wed, May 30, 2012	8.76	8.79	8.53	8.58
5042	NYSE	AA	Tue, May 29, 2012	8.78	8.92	8.75	8.89
5041	NYSE	AA	Fri, May 25, 2012	8.54	8.67	8.54	8.63
5040	NYSE	AA	Thu, May 24, 2012	8.61	8.64	8.43	8.63
5039	NYSE	AA	Wed, May 23, 2012	8.40	8.61	8.31	8.61
5038	NYSE	AA	Tue, May 22, 2012	8.66	8.73	8.41	8.49
5037	NYSE	AA	Mon, May 21, 2012	8.49	8.61	8.45	8.60
5036	NYSE	AA	Fri, May 18, 2012	8.55	8.68	8.38	8.43
5035	NYSE	AA	Thu, May 17, 2012	8.52	8.71	8.42	8.50
5034	NYSE	AA	Wed, May 16, 2012	8.76	8.88	8.48	8.49
5033	NYSE	AA	Tue, May 15, 2012	8.94	9.01	8.68	8.71
5032	NYSE	AA	Mon, May 14, 2012	8.97	9.12	8.92	8.92
5031	NYSE	AA	Fri, May 11, 2012	8.99	9.18	8.99	9.06
5030	NYSE	AA	Thu, May 10, 2012	9.23	9.25	9.03	9.10
5029	NYSE	AA	Wed, May 9, 2012	9.07	9.27	9.00	9.15
5028	NYSE	AA	Tue, May 8, 2012	9.24	9.28	9.03	9.21
5027	NYSE	AA	Mon, May 7, 2012	9.31	9.41	9.20	9.33
5026	NYSE	AA	Fri, May 4, 2012	9.50	9.52	9.34	9.37
5025	NYSE	AA	Thu, May 3, 2012	9.76	9.77	9.55	9.58
5024	NYSE	AA	Wed, May 2, 2012	9.85	9.88	9.68	9.73
5023	NYSE	AA	Tue, May 1, 2012	9.74	10.01	9.67	9.97
5022	NYSE	AA	Mon, Apr 30, 2012	9.70	9.79	9.64	9.73
5021	NYSE	AA	Fri, Apr 27, 2012	9.87	9.90	9.70	9.75
5020	NYSE	AA	Thu, Apr 26, 2012	9.77	9.89	9.72	9.86
5019	NYSE	AA	Wed, Apr 25, 2012	9.77	9.86	9.67	9.82
5018	NYSE	AA	Tue, Apr 24, 2012	9.63	9.76	9.60	9.66
5017	NYSE	AA	Mon, Apr 23, 2012	9.54	9.67	9.47	9.63
5016	NYSE	AA	Fri, Apr 20, 2012	9.85	9.93	9.67	9.70
5015	NYSE	AA	Thu, Apr 19, 2012	9.95	10.01	9.70	9.76
5014	NYSE	AA	Wed, Apr 18, 2012	9.94	10.07	9.89	9.95
5013	NYSE	AA	Tue, Apr 17, 2012	9.91	10.07	9.90	9.99
5012	NYSE	AA	Mon, Apr 16, 2012	9.94	9.95	9.73	9.86
5011	NYSE	AA	Fri, Apr 13, 2012	10.08	10.13	9.82	9.85
5010	NYSE	AA	Thu, Apr 12, 2012	9.99	10.24	9.96	10.17
5009	NYSE	AA	Wed, Apr 11, 2012	9.94	10.15	9.88	9.90
5008	NYSE	AA	Tue, Apr 10, 2012	9.62	9.65	9.31	9.32
5007	NYSE	AA	Mon, Apr 9, 2012	9.51	9.72	9.46	9.60
5006	NYSE	AA	Thu, Apr 5, 2012	9.77	9.89	9.58	9.63
5005	NYSE	AA	Wed, Apr 4, 2012	9.89	9.99	9.76	9.81
5004	NYSE	AA	Tue, Apr 3, 2012	10.11	10.18	9.97	10.06
5003	NYSE	AA	Mon, Apr 2, 2012	9.93	10.24	9.93	10.17
5002	NYSE	AA	Fri, Mar 30, 2012	10.13	10.15	9.98	10.02
5001	NYSE	AA	Thu, Mar 29, 2012	9.77	10.09	9.75	10.03
5000	NYSE	AA	Wed, Mar 28, 2012	10.06	10.06	9.79	9.83
4999	NYSE	AA	Tue, Mar 27, 2012	10.25	10.31	10.06	10.06
4998	NYSE	AA	Mon, Mar 26, 2012	10.25	10.30	10.12	10.22
4997	NYSE	AA	Fri, Mar 23, 2012	10.01	10.26	9.96	10.11
4996	NYSE	AA	Thu, Mar 22, 2012	10.17	10.19	9.95	10.01
4995	NYSE	AA	Wed, Mar 21, 2012	10.44	10.45	10.25	10.27
4994	NYSE	AA	Tue, Mar 20, 2012	10.46	10.50	10.27	10.44
4993	NYSE	AA	Mon, Mar 19, 2012	10.51	10.75	10.51	10.60
4992	NYSE	AA	Fri, Mar 16, 2012	10.40	10.62	10.38	10.54
4991	NYSE	AA	Thu, Mar 15, 2012	10.26	10.38	10.17	10.35
4990	NYSE	AA	Wed, Mar 14, 2012	10.34	10.38	10.21	10.28
4989	NYSE	AA	Tue, Mar 13, 2012	10.00	10.36	9.95	10.31
4988	NYSE	AA	Mon, Mar 12, 2012	9.84	9.96	9.80	9.87
4987	NYSE	AA	Fri, Mar 9, 2012	9.81	9.99	9.76	9.81
4986	NYSE	AA	Thu, Mar 8, 2012	9.69	9.83	9.57	9.77
4985	NYSE	AA	Wed, Mar 7, 2012	9.55	9.60	9.45	9.55
4984	NYSE	AA	Tue, Mar 6, 2012	9.68	9.68	9.46	9.47
4983	NYSE	AA	Mon, Mar 5, 2012	10.16	10.17	9.83	9.87
4982	NYSE	AA	Fri, Mar 2, 2012	10.25	10.32	10.18	10.24
4981	NYSE	AA	Thu, Mar 1, 2012	10.25	10.30	10.16	10.27
4980	NYSE	AA	Wed, Feb 29, 2012	10.38	10.50	10.15	10.17
4979	NYSE	AA	Tue, Feb 28, 2012	10.36	10.44	10.30	10.37
4978	NYSE	AA	Mon, Feb 27, 2012	10.35	10.41	10.26	10.32
4977	NYSE	AA	Fri, Feb 24, 2012	10.46	10.57	10.41	10.43
4976	NYSE	AA	Thu, Feb 23, 2012	10.38	10.49	10.30	10.46
4975	NYSE	AA	Wed, Feb 22, 2012	10.45	10.48	10.27	10.38
4974	NYSE	AA	Tue, Feb 21, 2012	10.24	10.50	10.20	10.41
4973	NYSE	AA	Fri, Feb 17, 2012	10.37	10.39	10.10	10.15
4972	NYSE	AA	Thu, Feb 16, 2012	10.13	10.30	10.03	10.28
4971	NYSE	AA	Wed, Feb 15, 2012	10.30	10.30	10.10	10.10
4970	NYSE	AA	Tue, Feb 14, 2012	10.26	10.27	10.10	10.21
4969	NYSE	AA	Mon, Feb 13, 2012	10.41	10.45	10.29	10.33
4968	NYSE	AA	Fri, Feb 10, 2012	10.46	10.46	10.22	10.29
4967	NYSE	AA	Thu, Feb 9, 2012	10.72	10.78	10.53	10.64
4966	NYSE	AA	Wed, Feb 8, 2012	10.75	10.92	10.61	10.67
4965	NYSE	AA	Tue, Feb 7, 2012	10.70	10.76	10.61	10.67
4964	NYSE	AA	Mon, Feb 6, 2012	10.65	10.76	10.60	10.74
4963	NYSE	AA	Fri, Feb 3, 2012	10.58	10.79	10.50	10.76
4962	NYSE	AA	Thu, Feb 2, 2012	10.32	10.47	10.26	10.42
4961	NYSE	AA	Wed, Feb 1, 2012	10.27	10.33	10.17	10.20
4960	NYSE	AA	Tue, Jan 31, 2012	10.45	10.46	10.10	10.16
4959	NYSE	AA	Mon, Jan 30, 2012	10.29	10.42	10.22	10.32
4958	NYSE	AA	Fri, Jan 27, 2012	10.26	10.47	10.18	10.43
4957	NYSE	AA	Thu, Jan 26, 2012	10.66	10.74	10.25	10.36
4956	NYSE	AA	Wed, Jan 25, 2012	10.21	10.50	10.08	10.48
4955	NYSE	AA	Tue, Jan 24, 2012	10.15	10.30	10.05	10.27
4954	NYSE	AA	Mon, Jan 23, 2012	10.21	10.32	10.14	10.25
4953	NYSE	AA	Fri, Jan 20, 2012	10.14	10.21	10.06	10.17
4952	NYSE	AA	Thu, Jan 19, 2012	10.08	10.24	10.05	10.18
4951	NYSE	AA	Wed, Jan 18, 2012	9.80	10.03	9.76	10.02
4950	NYSE	AA	Tue, Jan 17, 2012	9.97	10.03	9.70	9.76
4949	NYSE	AA	Fri, Jan 13, 2012	9.83	9.87	9.65	9.80
4948	NYSE	AA	Thu, Jan 12, 2012	9.82	9.97	9.58	9.93
4947	NYSE	AA	Wed, Jan 11, 2012	9.46	9.67	9.36	9.63
4946	NYSE	AA	Tue, Jan 10, 2012	9.70	9.85	9.38	9.44
4945	NYSE	AA	Mon, Jan 9, 2012	9.26	9.48	9.22	9.43
4944	NYSE	AA	Fri, Jan 6, 2012	9.08	9.25	9.08	9.16
4943	NYSE	AA	Thu, Jan 5, 2012	9.33	9.48	9.19	9.36
4942	NYSE	AA	Wed, Jan 4, 2012	9.13	9.50	9.13	9.45
4941	NYSE	AA	Tue, Jan 3, 2012	8.94	9.27	8.89	9.23
4940	NYSE	AA	Fri, Dec 30, 2011	8.61	8.65	8.57	8.65
4939	NYSE	AA	Thu, Dec 29, 2011	8.57	8.67	8.55	8.63
4938	NYSE	AA	Wed, Dec 28, 2011	8.78	8.78	8.50	8.52
4937	NYSE	AA	Tue, Dec 27, 2011	8.84	8.94	8.77	8.79
4936	NYSE	AA	Fri, Dec 23, 2011	8.95	8.97	8.83	8.86
4935	NYSE	AA	Thu, Dec 22, 2011	8.92	8.99	8.80	8.91
4934	NYSE	AA	Wed, Dec 21, 2011	8.86	8.96	8.77	8.85
4933	NYSE	AA	Tue, Dec 20, 2011	8.62	8.90	8.62	8.88
4932	NYSE	AA	Mon, Dec 19, 2011	8.81	8.81	8.50	8.53
4931	NYSE	AA	Fri, Dec 16, 2011	8.89	8.97	8.72	8.81
4930	NYSE	AA	Thu, Dec 15, 2011	9.08	9.10	8.73	8.78
4929	NYSE	AA	Wed, Dec 14, 2011	8.99	9.16	8.87	8.94
4928	NYSE	AA	Tue, Dec 13, 2011	9.41	9.46	8.98	9.04
4927	NYSE	AA	Mon, Dec 12, 2011	9.48	9.50	9.22	9.35
4926	NYSE	AA	Fri, Dec 9, 2011	9.51	9.68	9.48	9.64
4925	NYSE	AA	Thu, Dec 8, 2011	9.83	9.87	9.42	9.47
4924	NYSE	AA	Wed, Dec 7, 2011	9.86	9.95	9.76	9.90
4923	NYSE	AA	Tue, Dec 6, 2011	9.93	10.03	9.86	9.92
4922	NYSE	AA	Mon, Dec 5, 2011	10.03	10.11	9.91	10.00
4921	NYSE	AA	Fri, Dec 2, 2011	9.98	10.08	9.89	9.91
4920	NYSE	AA	Thu, Dec 1, 2011	9.93	9.98	9.70	9.81
4919	NYSE	AA	Wed, Nov 30, 2011	9.70	10.02	9.69	10.02
4918	NYSE	AA	Tue, Nov 29, 2011	9.49	9.52	9.26	9.31
4917	NYSE	AA	Mon, Nov 28, 2011	9.38	9.57	9.31	9.46
4916	NYSE	AA	Fri, Nov 25, 2011	8.94	9.08	8.90	8.95
4915	NYSE	AA	Wed, Nov 23, 2011	9.10	9.15	8.87	8.88
4914	NYSE	AA	Tue, Nov 22, 2011	9.48	9.52	9.18	9.26
4913	NYSE	AA	Mon, Nov 21, 2011	9.53	9.59	9.27	9.47
4912	NYSE	AA	Fri, Nov 18, 2011	9.76	9.86	9.61	9.69
4911	NYSE	AA	Thu, Nov 17, 2011	10.04	10.10	9.58	9.62
4910	NYSE	AA	Wed, Nov 16, 2011	10.23	10.28	9.95	9.97
4909	NYSE	AA	Tue, Nov 15, 2011	10.29	10.46	10.19	10.36
4908	NYSE	AA	Mon, Nov 14, 2011	10.53	10.63	10.31	10.38
4907	NYSE	AA	Fri, Nov 11, 2011	10.32	10.65	10.32	10.60
4906	NYSE	AA	Thu, Nov 10, 2011	10.35	10.41	10.13	10.25
4905	NYSE	AA	Wed, Nov 9, 2011	10.43	10.51	10.16	10.20
4904	NYSE	AA	Tue, Nov 8, 2011	10.83	10.86	10.59	10.78
4903	NYSE	AA	Mon, Nov 7, 2011	10.86	11.02	10.58	10.75
4902	NYSE	AA	Fri, Nov 4, 2011	10.82	10.99	10.60	10.93
4901	NYSE	AA	Thu, Nov 3, 2011	10.86	10.93	10.56	10.87
4900	NYSE	AA	Wed, Nov 2, 2011	10.65	10.78	10.50	10.70
4899	NYSE	AA	Tue, Nov 1, 2011	10.22	10.72	10.05	10.40
4898	NYSE	AA	Mon, Oct 31, 2011	11.34	11.34	10.76	10.76
4897	NYSE	AA	Fri, Oct 28, 2011	11.24	11.66	11.18	11.57
4896	NYSE	AA	Thu, Oct 27, 2011	10.92	11.48	10.91	11.20
4895	NYSE	AA	Wed, Oct 26, 2011	10.35	10.44	10.09	10.36
4894	NYSE	AA	Tue, Oct 25, 2011	10.54	10.56	10.13	10.14
4893	NYSE	AA	Mon, Oct 24, 2011	10.33	10.66	10.25	10.58
4892	NYSE	AA	Fri, Oct 21, 2011	10.13	10.23	10.05	10.23
4891	NYSE	AA	Thu, Oct 20, 2011	9.92	10.03	9.73	9.95
4890	NYSE	AA	Wed, Oct 19, 2011	10.07	10.10	9.73	9.77
4889	NYSE	AA	Tue, Oct 18, 2011	9.71	10.20	9.55	10.14
4888	NYSE	AA	Mon, Oct 17, 2011	10.32	10.33	9.55	9.58
4887	NYSE	AA	Fri, Oct 14, 2011	10.29	10.42	10.04	10.26
4886	NYSE	AA	Thu, Oct 13, 2011	10.00	10.15	9.78	10.10
4885	NYSE	AA	Wed, Oct 12, 2011	9.93	10.31	9.73	10.05
4884	NYSE	AA	Tue, Oct 11, 2011	10.03	10.44	9.93	10.30
4883	NYSE	AA	Mon, Oct 10, 2011	10.03	10.12	9.91	10.09
4882	NYSE	AA	Fri, Oct 7, 2011	10.19	10.24	9.51	9.71
4881	NYSE	AA	Thu, Oct 6, 2011	9.48	10.00	9.18	9.88
4880	NYSE	AA	Wed, Oct 5, 2011	9.16	9.46	9.02	9.37
4879	NYSE	AA	Tue, Oct 4, 2011	8.69	9.16	8.45	9.12
4878	NYSE	AA	Mon, Oct 3, 2011	9.41	9.43	8.85	8.90
4877	NYSE	AA	Fri, Sep 30, 2011	9.93	10.00	9.56	9.57
4876	NYSE	AA	Thu, Sep 29, 2011	10.25	10.28	9.80	10.06
4875	NYSE	AA	Wed, Sep 28, 2011	10.49	10.54	9.95	9.97
4874	NYSE	AA	Tue, Sep 27, 2011	10.75	10.88	10.39	10.48
4873	NYSE	AA	Mon, Sep 26, 2011	10.24	10.45	9.91	10.45
4872	NYSE	AA	Fri, Sep 23, 2011	10.03	10.31	9.95	10.07
4871	NYSE	AA	Thu, Sep 22, 2011	10.38	10.47	9.94	10.11
4870	NYSE	AA	Wed, Sep 21, 2011	11.25	11.34	10.84	10.84
4869	NYSE	AA	Tue, Sep 20, 2011	11.57	11.63	11.22	11.25
4868	NYSE	AA	Mon, Sep 19, 2011	11.73	11.75	11.40	11.58
4867	NYSE	AA	Fri, Sep 16, 2011	12.03	12.09	11.82	11.97
4866	NYSE	AA	Thu, Sep 15, 2011	11.91	12.01	11.78	11.98
4865	NYSE	AA	Wed, Sep 14, 2011	11.85	11.85	11.42	11.73
4864	NYSE	AA	Tue, Sep 13, 2011	11.57	11.72	11.38	11.63
4863	NYSE	AA	Mon, Sep 12, 2011	11.37	11.70	11.21	11.55
4862	NYSE	AA	Fri, Sep 9, 2011	11.83	11.90	11.50	11.58
4861	NYSE	AA	Thu, Sep 8, 2011	12.19	12.34	11.96	12.03
4860	NYSE	AA	Wed, Sep 7, 2011	12.02	12.27	11.98	12.25
4859	NYSE	AA	Tue, Sep 6, 2011	11.55	11.84	11.43	11.77
4858	NYSE	AA	Fri, Sep 2, 2011	12.17	12.27	11.94	12.04
4857	NYSE	AA	Thu, Sep 1, 2011	12.68	12.88	12.49	12.49
4856	NYSE	AA	Wed, Aug 31, 2011	12.52	12.93	12.50	12.80
4855	NYSE	AA	Tue, Aug 30, 2011	12.26	12.45	12.10	12.36
4854	NYSE	AA	Mon, Aug 29, 2011	12.16	12.43	12.04	12.42
4853	NYSE	AA	Fri, Aug 26, 2011	11.51	11.96	11.32	11.86
4852	NYSE	AA	Thu, Aug 25, 2011	11.93	12.00	11.54	11.59
4851	NYSE	AA	Wed, Aug 24, 2011	11.64	11.88	11.51	11.87
4850	NYSE	AA	Tue, Aug 23, 2011	11.33	11.68	11.27	11.68
4849	NYSE	AA	Mon, Aug 22, 2011	11.78	11.79	11.20	11.23
4848	NYSE	AA	Fri, Aug 19, 2011	11.23	11.75	11.11	11.21
4847	NYSE	AA	Thu, Aug 18, 2011	11.91	11.93	11.41	11.51
4846	NYSE	AA	Wed, Aug 17, 2011	12.37	12.58	12.15	12.26
4845	NYSE	AA	Tue, Aug 16, 2011	12.34	12.52	12.15	12.26
4844	NYSE	AA	Mon, Aug 15, 2011	12.48	12.60	12.40	12.56
4843	NYSE	AA	Fri, Aug 12, 2011	12.55	12.58	12.11	12.26
4842	NYSE	AA	Thu, Aug 11, 2011	11.81	12.44	11.56	12.25
4841	NYSE	AA	Wed, Aug 10, 2011	12.01	12.09	11.54	11.60
4840	NYSE	AA	Tue, Aug 9, 2011	11.77	12.24	11.33	12.24
4839	NYSE	AA	Mon, Aug 8, 2011	12.16	12.39	11.27	11.33
4838	NYSE	AA	Fri, Aug 5, 2011	13.15	13.27	12.29	12.79
4837	NYSE	AA	Thu, Aug 4, 2011	14.06	14.12	12.94	12.94
4836	NYSE	AA	Wed, Aug 3, 2011	14.18	14.29	13.85	14.26
4835	NYSE	AA	Tue, Aug 2, 2011	14.62	14.77	14.15	14.16
4834	NYSE	AA	Mon, Aug 1, 2011	15.08	15.15	14.52	14.75
4833	NYSE	AA	Fri, Jul 29, 2011	14.55	14.93	14.50	14.73
4832	NYSE	AA	Thu, Jul 28, 2011	14.94	15.22	14.80	14.83
4831	NYSE	AA	Wed, Jul 27, 2011	15.34	15.41	14.91	14.93
4830	NYSE	AA	Tue, Jul 26, 2011	15.58	15.72	15.43	15.48
4829	NYSE	AA	Mon, Jul 25, 2011	15.62	15.79	15.58	15.65
4828	NYSE	AA	Fri, Jul 22, 2011	15.82	15.85	15.71	15.83
4827	NYSE	AA	Thu, Jul 21, 2011	15.59	15.80	15.48	15.77
4826	NYSE	AA	Wed, Jul 20, 2011	15.54	15.68	15.46	15.51
4825	NYSE	AA	Tue, Jul 19, 2011	15.29	15.49	15.25	15.44
4824	NYSE	AA	Mon, Jul 18, 2011	15.35	15.36	15.10	15.17
4823	NYSE	AA	Fri, Jul 15, 2011	15.52	15.60	15.37	15.48
4822	NYSE	AA	Thu, Jul 14, 2011	15.90	15.93	15.40	15.46
4821	NYSE	AA	Wed, Jul 13, 2011	15.83	16.04	15.76	15.85
4820	NYSE	AA	Tue, Jul 12, 2011	15.79	16.10	15.70	15.71
4819	NYSE	AA	Mon, Jul 11, 2011	16.11	16.16	15.70	15.91
4818	NYSE	AA	Fri, Jul 8, 2011	16.25	16.39	16.12	16.38
4817	NYSE	AA	Thu, Jul 7, 2011	16.37	16.60	16.25	16.49
4816	NYSE	AA	Wed, Jul 6, 2011	16.31	16.39	16.15	16.24
4815	NYSE	AA	Tue, Jul 5, 2011	16.40	16.42	16.20	16.39
4814	NYSE	AA	Fri, Jul 1, 2011	15.99	16.36	15.89	16.31
4813	NYSE	AA	Thu, Jun 30, 2011	15.90	16.15	15.82	15.86
4812	NYSE	AA	Wed, Jun 29, 2011	15.84	15.96	15.58	15.82
4811	NYSE	AA	Tue, Jun 28, 2011	15.37	15.67	15.33	15.65
4810	NYSE	AA	Mon, Jun 27, 2011	15.22	15.39	15.04	15.28
4809	NYSE	AA	Fri, Jun 24, 2011	15.34	15.55	15.14	15.23
4808	NYSE	AA	Thu, Jun 23, 2011	15.01	15.30	14.70	15.28
4807	NYSE	AA	Wed, Jun 22, 2011	15.29	15.60	15.21	15.29
4806	NYSE	AA	Tue, Jun 21, 2011	14.94	15.42	14.92	15.37
4805	NYSE	AA	Mon, Jun 20, 2011	14.67	14.85	14.56	14.78
4804	NYSE	AA	Fri, Jun 17, 2011	14.85	14.90	14.59	14.72
4803	NYSE	AA	Thu, Jun 16, 2011	14.90	15.13	14.62	14.79
4802	NYSE	AA	Wed, Jun 15, 2011	15.17	15.27	14.88	14.96
4801	NYSE	AA	Tue, Jun 14, 2011	15.22	15.50	15.21	15.41
4800	NYSE	AA	Mon, Jun 13, 2011	15.29	15.44	14.91	15.10
4799	NYSE	AA	Fri, Jun 10, 2011	15.42	15.60	15.17	15.28
4798	NYSE	AA	Thu, Jun 9, 2011	15.49	15.62	15.35	15.50
4797	NYSE	AA	Wed, Jun 8, 2011	15.60	15.74	15.33	15.41
4796	NYSE	AA	Tue, Jun 7, 2011	15.74	16.03	15.69	15.69
4795	NYSE	AA	Mon, Jun 6, 2011	15.92	15.97	15.55	15.61
4794	NYSE	AA	Fri, Jun 3, 2011	15.89	16.10	15.77	15.92
4793	NYSE	AA	Thu, Jun 2, 2011	16.17	16.43	16.03	16.20
4792	NYSE	AA	Wed, Jun 1, 2011	16.63	16.67	16.07	16.09
4791	NYSE	AA	Tue, May 31, 2011	16.73	16.83	16.48	16.81
4790	NYSE	AA	Fri, May 27, 2011	16.46	16.55	16.40	16.48
4789	NYSE	AA	Thu, May 26, 2011	16.21	16.46	16.10	16.37
4788	NYSE	AA	Wed, May 25, 2011	16.07	16.37	16.00	16.33
4787	NYSE	AA	Tue, May 24, 2011	16.08	16.30	15.87	16.11
4786	NYSE	AA	Mon, May 23, 2011	15.96	16.09	15.83	15.98
4785	NYSE	AA	Fri, May 20, 2011	16.65	16.69	16.26	16.26
4784	NYSE	AA	Thu, May 19, 2011	16.78	16.95	16.56	16.67
4783	NYSE	AA	Wed, May 18, 2011	16.49	16.72	16.32	16.69
4782	NYSE	AA	Tue, May 17, 2011	16.81	16.94	16.29	16.45
4781	NYSE	AA	Mon, May 16, 2011	17.00	17.29	16.85	16.92
4780	NYSE	AA	Fri, May 13, 2011	17.09	17.20	16.80	17.10
4779	NYSE	AA	Thu, May 12, 2011	16.89	17.28	16.75	17.15
4778	NYSE	AA	Wed, May 11, 2011	17.43	17.47	17.00	17.05
4777	NYSE	AA	Tue, May 10, 2011	17.52	17.62	17.27	17.52
4776	NYSE	AA	Mon, May 9, 2011	17.16	17.58	17.05	17.53
4775	NYSE	AA	Fri, May 6, 2011	17.29	17.37	16.97	17.15
4774	NYSE	AA	Thu, May 5, 2011	17.19	17.51	16.83	17.01
4773	NYSE	AA	Wed, May 4, 2011	17.75	17.77	17.14	17.47
4772	NYSE	AA	Tue, May 3, 2011	17.17	17.96	17.13	17.67
4771	NYSE	AA	Mon, May 2, 2011	17.27	17.47	17.18	17.22
4770	NYSE	AA	Fri, Apr 29, 2011	17.06	17.12	16.71	17.00
4769	NYSE	AA	Thu, Apr 28, 2011	17.09	17.24	16.97	17.09
4768	NYSE	AA	Wed, Apr 27, 2011	17.10	17.20	16.75	17.18
4767	NYSE	AA	Tue, Apr 26, 2011	16.94	17.06	16.76	17.03
4766	NYSE	AA	Mon, Apr 25, 2011	16.94	16.98	16.66	16.89
4765	NYSE	AA	Thu, Apr 21, 2011	16.58	17.03	16.55	16.97
4764	NYSE	AA	Wed, Apr 20, 2011	16.75	16.80	16.61	16.64
4763	NYSE	AA	Tue, Apr 19, 2011	16.21	16.48	16.16	16.44
4762	NYSE	AA	Mon, Apr 18, 2011	16.36	16.37	15.88	16.13
4761	NYSE	AA	Fri, Apr 15, 2011	16.58	16.61	16.44	16.52
4760	NYSE	AA	Thu, Apr 14, 2011	16.65	16.74	16.45	16.55
4759	NYSE	AA	Wed, Apr 13, 2011	16.87	16.90	16.38	16.55
4758	NYSE	AA	Tue, Apr 12, 2011	16.91	17.10	16.53	16.70
4757	NYSE	AA	Mon, Apr 11, 2011	18.06	18.19	17.65	17.77
4756	NYSE	AA	Fri, Apr 8, 2011	18.29	18.47	17.75	17.92
4755	NYSE	AA	Thu, Apr 7, 2011	18.16	18.29	17.84	18.12
4754	NYSE	AA	Wed, Apr 6, 2011	18.22	18.30	18.10	18.13
4753	NYSE	AA	Tue, Apr 5, 2011	17.54	18.06	17.45	18.05
4752	NYSE	AA	Mon, Apr 4, 2011	17.42	17.64	17.42	17.56
4751	NYSE	AA	Fri, Apr 1, 2011	17.80	17.80	17.41	17.47
4750	NYSE	AA	Thu, Mar 31, 2011	17.51	17.75	17.50	17.66
4749	NYSE	AA	Wed, Mar 30, 2011	17.68	17.75	17.35	17.64
4748	NYSE	AA	Tue, Mar 29, 2011	17.45	17.54	17.27	17.49
4747	NYSE	AA	Mon, Mar 28, 2011	17.13	17.43	17.02	17.24
4746	NYSE	AA	Fri, Mar 25, 2011	17.15	17.24	17.05	17.09
4745	NYSE	AA	Thu, Mar 24, 2011	17.17	17.19	16.85	17.11
4744	NYSE	AA	Wed, Mar 23, 2011	16.41	17.03	16.38	16.95
4743	NYSE	AA	Tue, Mar 22, 2011	16.52	16.55	16.33	16.45
4742	NYSE	AA	Mon, Mar 21, 2011	16.38	16.56	16.26	16.55
4741	NYSE	AA	Fri, Mar 18, 2011	16.33	16.33	16.04	16.11
4740	NYSE	AA	Thu, Mar 17, 2011	15.95	16.09	15.75	16.01
4739	NYSE	AA	Wed, Mar 16, 2011	16.06	16.10	15.50	15.66
4738	NYSE	AA	Tue, Mar 15, 2011	15.47	16.13	15.43	16.04
4737	NYSE	AA	Mon, Mar 14, 2011	15.95	16.15	15.90	16.12
4736	NYSE	AA	Fri, Mar 11, 2011	15.48	16.13	15.42	16.03
4735	NYSE	AA	Thu, Mar 10, 2011	16.07	16.10	15.80	15.80
4734	NYSE	AA	Wed, Mar 9, 2011	16.33	16.58	16.21	16.30
4733	NYSE	AA	Tue, Mar 8, 2011	16.24	16.55	16.06	16.49
4732	NYSE	AA	Mon, Mar 7, 2011	16.58	16.75	16.08	16.25
4731	NYSE	AA	Fri, Mar 4, 2011	16.77	16.80	16.37	16.58
4730	NYSE	AA	Thu, Mar 3, 2011	16.37	16.77	16.36	16.63
4729	NYSE	AA	Wed, Mar 2, 2011	16.19	16.43	16.13	16.18
4728	NYSE	AA	Tue, Mar 1, 2011	16.93	16.94	16.21	16.23
4727	NYSE	AA	Mon, Feb 28, 2011	16.81	16.93	16.67	16.85
4726	NYSE	AA	Fri, Feb 25, 2011	16.84	16.89	16.50	16.68
4725	NYSE	AA	Thu, Feb 24, 2011	16.27	16.78	16.25	16.55
4724	NYSE	AA	Wed, Feb 23, 2011	16.38	16.63	15.96	16.44
4723	NYSE	AA	Tue, Feb 22, 2011	16.98	17.15	16.47	16.54
4722	NYSE	AA	Fri, Feb 18, 2011	17.57	17.58	17.13	17.28
4721	NYSE	AA	Thu, Feb 17, 2011	17.55	17.63	17.37	17.52
4720	NYSE	AA	Wed, Feb 16, 2011	17.57	17.64	17.42	17.59
4719	NYSE	AA	Tue, Feb 15, 2011	17.53	17.63	17.35	17.40
4718	NYSE	AA	Mon, Feb 14, 2011	17.40	17.68	17.36	17.59
4717	NYSE	AA	Fri, Feb 11, 2011	17.13	17.43	16.97	17.37
4716	NYSE	AA	Thu, Feb 10, 2011	17.00	17.21	16.99	17.12
4715	NYSE	AA	Wed, Feb 9, 2011	17.21	17.32	17.05	17.16
4714	NYSE	AA	Tue, Feb 8, 2011	17.41	17.48	17.20	17.40
4713	NYSE	AA	Mon, Feb 7, 2011	17.33	17.47	17.28	17.32
4712	NYSE	AA	Fri, Feb 4, 2011	17.34	17.39	17.01	17.14
4711	NYSE	AA	Thu, Feb 3, 2011	17.18	17.25	16.84	17.21
4710	NYSE	AA	Wed, Feb 2, 2011	17.21	17.37	17.07	17.21
4709	NYSE	AA	Tue, Feb 1, 2011	16.66	17.37	16.64	17.32
4708	NYSE	AA	Mon, Jan 31, 2011	16.18	16.57	16.18	16.57
4707	NYSE	AA	Fri, Jan 28, 2011	16.55	16.55	16.00	16.13
4706	NYSE	AA	Thu, Jan 27, 2011	16.61	16.63	16.30	16.47
4705	NYSE	AA	Wed, Jan 26, 2011	16.34	16.63	16.32	16.60
4704	NYSE	AA	Tue, Jan 25, 2011	16.33	16.36	16.06	16.24
4703	NYSE	AA	Mon, Jan 24, 2011	15.87	16.53	15.82	16.43
4702	NYSE	AA	Fri, Jan 21, 2011	16.07	16.20	15.77	15.79
4701	NYSE	AA	Thu, Jan 20, 2011	15.91	16.01	15.60	15.98
4700	NYSE	AA	Wed, Jan 19, 2011	16.36	16.38	16.03	16.06
4699	NYSE	AA	Tue, Jan 18, 2011	16.19	16.34	16.12	16.27
4698	NYSE	AA	Fri, Jan 14, 2011	15.79	16.07	15.75	15.97
4697	NYSE	AA	Thu, Jan 13, 2011	16.13	16.18	15.64	15.75
4696	NYSE	AA	Wed, Jan 12, 2011	16.39	16.42	16.12	16.24
4695	NYSE	AA	Tue, Jan 11, 2011	16.28	16.46	16.10	16.33
4694	NYSE	AA	Mon, Jan 10, 2011	16.71	16.71	16.40	16.49
4693	NYSE	AA	Fri, Jan 7, 2011	16.45	16.47	16.10	16.42
4692	NYSE	AA	Thu, Jan 6, 2011	16.72	16.72	16.23	16.36
4691	NYSE	AA	Wed, Jan 5, 2011	16.34	16.59	16.11	16.56
4690	NYSE	AA	Tue, Jan 4, 2011	16.45	16.59	16.21	16.52
4689	NYSE	AA	Mon, Jan 3, 2011	15.82	16.20	15.78	15.80
4688	NYSE	AA	Fri, Dec 31, 2010	15.20	15.50	15.15	15.39
4687	NYSE	AA	Thu, Dec 30, 2010	15.17	15.27	15.08	15.21
4686	NYSE	AA	Wed, Dec 29, 2010	15.36	15.39	15.13	15.13
4685	NYSE	AA	Tue, Dec 28, 2010	15.31	15.37	15.22	15.25
4684	NYSE	AA	Mon, Dec 27, 2010	15.25	15.30	15.03	15.23
4683	NYSE	AA	Thu, Dec 23, 2010	15.22	15.63	15.21	15.34
4682	NYSE	AA	Wed, Dec 22, 2010	14.98	15.25	14.93	15.14
4681	NYSE	AA	Tue, Dec 21, 2010	14.82	14.99	14.78	14.89
4680	NYSE	AA	Mon, Dec 20, 2010	14.59	14.78	14.41	14.77
4679	NYSE	AA	Fri, Dec 17, 2010	14.49	14.60	14.42	14.56
4678	NYSE	AA	Thu, Dec 16, 2010	14.11	14.46	14.06	14.46
4677	NYSE	AA	Wed, Dec 15, 2010	14.09	14.20	13.94	13.96
4676	NYSE	AA	Tue, Dec 14, 2010	14.35	14.36	14.10	14.20
4675	NYSE	AA	Mon, Dec 13, 2010	14.37	14.50	14.28	14.36
4674	NYSE	AA	Fri, Dec 10, 2010	14.13	14.28	14.04	14.25
4673	NYSE	AA	Thu, Dec 9, 2010	14.18	14.25	14.03	14.15
4672	NYSE	AA	Wed, Dec 8, 2010	14.13	14.35	14.02	14.14
4671	NYSE	AA	Tue, Dec 7, 2010	14.40	14.50	14.10	14.15
4670	NYSE	AA	Mon, Dec 6, 2010	14.17	14.31	14.13	14.24
4669	NYSE	AA	Fri, Dec 3, 2010	13.94	14.25	13.89	14.23
4668	NYSE	AA	Thu, Dec 2, 2010	13.82	14.10	13.68	14.09
4667	NYSE	AA	Wed, Dec 1, 2010	13.35	13.58	13.31	13.57
4666	NYSE	AA	Tue, Nov 30, 2010	13.11	13.29	13.05	13.13
4665	NYSE	AA	Mon, Nov 29, 2010	13.07	13.35	13.00	13.29
4664	NYSE	AA	Fri, Nov 26, 2010	13.13	13.20	13.06	13.17
4663	NYSE	AA	Wed, Nov 24, 2010	13.15	13.31	13.15	13.31
4662	NYSE	AA	Tue, Nov 23, 2010	13.10	13.18	12.96	13.13
4661	NYSE	AA	Mon, Nov 22, 2010	13.32	13.38	13.11	13.29
4660	NYSE	AA	Fri, Nov 19, 2010	13.28	13.46	13.09	13.38
4659	NYSE	AA	Thu, Nov 18, 2010	13.21	13.56	13.20	13.38
4658	NYSE	AA	Wed, Nov 17, 2010	12.98	13.10	12.90	12.94
4657	NYSE	AA	Tue, Nov 16, 2010	13.18	13.20	12.86	13.03
4656	NYSE	AA	Mon, Nov 15, 2010	13.65	13.69	13.39	13.40
4655	NYSE	AA	Fri, Nov 12, 2010	13.67	13.72	13.32	13.49
4654	NYSE	AA	Thu, Nov 11, 2010	13.67	13.95	13.60	13.81
4653	NYSE	AA	Wed, Nov 10, 2010	13.94	13.96	13.58	13.88
4652	NYSE	AA	Tue, Nov 9, 2010	14.05	14.17	13.63	13.75
4651	NYSE	AA	Mon, Nov 8, 2010	13.90	13.99	13.74	13.96
4650	NYSE	AA	Fri, Nov 5, 2010	13.67	14.08	13.52	14.00
4649	NYSE	AA	Thu, Nov 4, 2010	13.36	13.62	13.35	13.60
4648	NYSE	AA	Wed, Nov 3, 2010	13.19	13.25	12.96	13.14
4647	NYSE	AA	Tue, Nov 2, 2010	13.15	13.25	13.09	13.24
4646	NYSE	AA	Mon, Nov 1, 2010	13.19	13.29	12.95	13.05
4645	NYSE	AA	Fri, Oct 29, 2010	12.65	13.23	12.58	13.14
4644	NYSE	AA	Thu, Oct 28, 2010	12.82	12.82	12.61	12.65
4643	NYSE	AA	Wed, Oct 27, 2010	12.72	12.83	12.51	12.70
4642	NYSE	AA	Tue, Oct 26, 2010	12.77	12.92	12.66	12.87
4641	NYSE	AA	Mon, Oct 25, 2010	12.94	13.05	12.83	12.88
4640	NYSE	AA	Fri, Oct 22, 2010	12.81	12.85	12.63	12.72
4639	NYSE	AA	Thu, Oct 21, 2010	13.01	13.06	12.63	12.78
4638	NYSE	AA	Wed, Oct 20, 2010	12.72	13.01	12.67	12.95
4637	NYSE	AA	Tue, Oct 19, 2010	12.90	12.95	12.58	12.67
4636	NYSE	AA	Mon, Oct 18, 2010	13.12	13.19	12.86	13.14
4635	NYSE	AA	Fri, Oct 15, 2010	13.23	13.29	12.77	13.13
4634	NYSE	AA	Thu, Oct 14, 2010	13.49	13.49	13.05	13.13
4633	NYSE	AA	Wed, Oct 13, 2010	13.41	13.45	13.30	13.37
4632	NYSE	AA	Tue, Oct 12, 2010	12.91	13.23	12.79	13.20
4631	NYSE	AA	Mon, Oct 11, 2010	13.04	13.09	12.83	12.93
4630	NYSE	AA	Fri, Oct 8, 2010	12.60	13.13	12.60	12.89
4629	NYSE	AA	Thu, Oct 7, 2010	12.52	12.57	12.15	12.20
4628	NYSE	AA	Wed, Oct 6, 2010	12.16	12.47	12.10	12.37
4627	NYSE	AA	Tue, Oct 5, 2010	12.07	12.23	12.02	12.14
4626	NYSE	AA	Mon, Oct 4, 2010	12.14	12.20	11.81	11.92
4625	NYSE	AA	Fri, Oct 1, 2010	12.24	12.40	12.20	12.23
4624	NYSE	AA	Thu, Sep 30, 2010	12.19	12.25	11.94	12.11
4623	NYSE	AA	Wed, Sep 29, 2010	12.17	12.20	12.03	12.08
4622	NYSE	AA	Tue, Sep 28, 2010	12.10	12.25	11.81	12.22
4621	NYSE	AA	Mon, Sep 27, 2010	12.16	12.16	11.96	12.07
4620	NYSE	AA	Fri, Sep 24, 2010	12.00	12.25	11.97	12.20
4619	NYSE	AA	Thu, Sep 23, 2010	11.61	12.16	11.48	11.74
4618	NYSE	AA	Wed, Sep 22, 2010	11.16	11.75	11.16	11.70
4617	NYSE	AA	Tue, Sep 21, 2010	11.38	11.42	10.99	11.17
4616	NYSE	AA	Mon, Sep 20, 2010	11.25	11.44	11.14	11.38
4615	NYSE	AA	Fri, Sep 17, 2010	11.32	11.34	11.10	11.17
4614	NYSE	AA	Thu, Sep 16, 2010	11.34	11.39	11.15	11.26
4613	NYSE	AA	Wed, Sep 15, 2010	11.40	11.48	11.33	11.43
4612	NYSE	AA	Tue, Sep 14, 2010	11.46	11.59	11.33	11.49
4611	NYSE	AA	Mon, Sep 13, 2010	11.38	11.59	11.33	11.52
4610	NYSE	AA	Fri, Sep 10, 2010	11.22	11.37	11.13	11.17
4609	NYSE	AA	Thu, Sep 9, 2010	11.26	11.34	11.17	11.23
4608	NYSE	AA	Wed, Sep 8, 2010	10.93	11.23	10.90	11.07
4607	NYSE	AA	Tue, Sep 7, 2010	10.79	10.96	10.70	10.86
4606	NYSE	AA	Fri, Sep 3, 2010	11.01	11.07	10.82	10.88
4605	NYSE	AA	Thu, Sep 2, 2010	10.55	10.84	10.46	10.83
4604	NYSE	AA	Wed, Sep 1, 2010	10.41	10.54	10.32	10.52
4603	NYSE	AA	Tue, Aug 31, 2010	10.20	10.36	10.10	10.22
4602	NYSE	AA	Mon, Aug 30, 2010	10.30	10.46	10.24	10.25
4601	NYSE	AA	Fri, Aug 27, 2010	10.15	10.36	9.97	10.32
4600	NYSE	AA	Thu, Aug 26, 2010	10.18	10.31	10.01	10.01
4599	NYSE	AA	Wed, Aug 25, 2010	9.99	10.16	9.92	10.11
4598	NYSE	AA	Tue, Aug 24, 2010	10.18	10.30	10.06	10.06
4597	NYSE	AA	Mon, Aug 23, 2010	10.67	10.69	10.35	10.37
4596	NYSE	AA	Fri, Aug 20, 2010	10.54	10.59	10.45	10.57
4595	NYSE	AA	Thu, Aug 19, 2010	10.86	10.93	10.50	10.66
4594	NYSE	AA	Wed, Aug 18, 2010	10.98	11.07	10.78	10.93
4593	NYSE	AA	Tue, Aug 17, 2010	10.71	11.05	10.69	10.95
4592	NYSE	AA	Mon, Aug 16, 2010	10.56	10.69	10.50	10.60
4591	NYSE	AA	Fri, Aug 13, 2010	10.67	10.79	10.58	10.64
4590	NYSE	AA	Thu, Aug 12, 2010	10.59	10.90	10.47	10.73
4589	NYSE	AA	Wed, Aug 11, 2010	11.11	11.13	10.62	10.66
4588	NYSE	AA	Tue, Aug 10, 2010	11.43	11.49	11.18	11.35
4587	NYSE	AA	Mon, Aug 9, 2010	11.62	11.75	11.58	11.66
4586	NYSE	AA	Fri, Aug 6, 2010	11.45	11.73	11.45	11.59
4585	NYSE	AA	Thu, Aug 5, 2010	11.45	11.63	11.39	11.58
4584	NYSE	AA	Wed, Aug 4, 2010	11.60	11.60	11.38	11.52
4583	NYSE	AA	Tue, Aug 3, 2010	11.68	11.78	11.53	11.56
4582	NYSE	AA	Mon, Aug 2, 2010	11.35	11.73	11.33	11.71
4581	NYSE	AA	Fri, Jul 30, 2010	10.95	11.28	10.86	11.17
4580	NYSE	AA	Thu, Jul 29, 2010	11.10	11.20	10.87	11.02
4579	NYSE	AA	Wed, Jul 28, 2010	11.14	11.28	10.96	11.04
4578	NYSE	AA	Tue, Jul 27, 2010	11.35	11.42	11.11	11.21
4577	NYSE	AA	Mon, Jul 26, 2010	11.14	11.37	11.01	11.23
4576	NYSE	AA	Fri, Jul 23, 2010	10.87	11.12	10.67	11.05
4575	NYSE	AA	Thu, Jul 22, 2010	10.80	10.99	10.73	10.82
4574	NYSE	AA	Wed, Jul 21, 2010	10.95	11.01	10.53	10.59
4573	NYSE	AA	Tue, Jul 20, 2010	10.40	10.87	10.32	10.85
4572	NYSE	AA	Mon, Jul 19, 2010	10.50	10.68	10.31	10.58
4571	NYSE	AA	Fri, Jul 16, 2010	10.72	10.75	10.41	10.41
4570	NYSE	AA	Thu, Jul 15, 2010	10.95	10.95	10.61	10.84
4569	NYSE	AA	Wed, Jul 14, 2010	11.01	11.11	10.82	10.91
4568	NYSE	AA	Tue, Jul 13, 2010	11.32	11.34	10.87	11.00
4567	NYSE	AA	Mon, Jul 12, 2010	11.00	11.00	10.68	10.87
4566	NYSE	AA	Fri, Jul 9, 2010	10.74	10.97	10.67	10.94
4565	NYSE	AA	Thu, Jul 8, 2010	10.72	10.75	10.47	10.72
4564	NYSE	AA	Wed, Jul 7, 2010	10.24	10.55	10.20	10.55
4563	NYSE	AA	Tue, Jul 6, 2010	10.36	10.39	10.10	10.21
4562	NYSE	AA	Fri, Jul 2, 2010	10.18	10.18	9.88	10.00
4561	NYSE	AA	Thu, Jul 1, 2010	10.10	10.26	9.81	10.05
4560	NYSE	AA	Wed, Jun 30, 2010	10.38	10.55	10.01	10.06
4559	NYSE	AA	Tue, Jun 29, 2010	10.76	10.76	10.28	10.34
4558	NYSE	AA	Mon, Jun 28, 2010	11.20	11.27	11.00	11.03
4557	NYSE	AA	Fri, Jun 25, 2010	11.17	11.28	10.99	11.23
4556	NYSE	AA	Thu, Jun 24, 2010	11.31	11.37	11.07	11.11
4555	NYSE	AA	Wed, Jun 23, 2010	11.40	11.51	11.18	11.43
4554	NYSE	AA	Tue, Jun 22, 2010	11.76	11.80	11.25	11.29
4553	NYSE	AA	Mon, Jun 21, 2010	11.43	12.12	11.42	11.72
4552	NYSE	AA	Fri, Jun 18, 2010	11.19	11.28	11.02	11.11
4551	NYSE	AA	Thu, Jun 17, 2010	11.45	11.45	11.09	11.18
4550	NYSE	AA	Wed, Jun 16, 2010	11.46	11.52	11.35	11.41
4549	NYSE	AA	Tue, Jun 15, 2010	11.47	11.62	11.42	11.59
4548	NYSE	AA	Mon, Jun 14, 2010	11.55	11.68	11.31	11.34
4547	NYSE	AA	Fri, Jun 11, 2010	11.15	11.39	11.10	11.36
4546	NYSE	AA	Thu, Jun 10, 2010	11.02	11.26	11.01	11.25
4545	NYSE	AA	Wed, Jun 9, 2010	10.93	11.11	10.76	10.80
4544	NYSE	AA	Tue, Jun 8, 2010	10.55	10.85	10.49	10.76
4543	NYSE	AA	Mon, Jun 7, 2010	10.87	10.94	10.50	10.51
4542	NYSE	AA	Fri, Jun 4, 2010	11.04	11.26	10.81	10.84
4541	NYSE	AA	Thu, Jun 3, 2010	11.60	11.60	11.12	11.37
4540	NYSE	AA	Wed, Jun 2, 2010	11.29	11.49	11.12	11.48
4539	NYSE	AA	Tue, Jun 1, 2010	11.43	11.68	11.18	11.19
4538	NYSE	AA	Fri, May 28, 2010	11.79	11.79	11.54	11.64
4537	NYSE	AA	Thu, May 27, 2010	11.62	11.84	11.27	11.82
4536	NYSE	AA	Wed, May 26, 2010	11.64	11.68	11.20	11.25
4535	NYSE	AA	Tue, May 25, 2010	10.60	11.35	10.56	11.30
4534	NYSE	AA	Mon, May 24, 2010	11.31	11.42	11.07	11.09
4533	NYSE	AA	Fri, May 21, 2010	10.89	11.45	10.80	11.35
4532	NYSE	AA	Thu, May 20, 2010	11.47	11.63	11.01	11.07
4531	NYSE	AA	Wed, May 19, 2010	11.75	11.98	11.53	11.78
4530	NYSE	AA	Tue, May 18, 2010	12.25	12.41	11.80	11.82
4529	NYSE	AA	Mon, May 17, 2010	12.29	12.33	11.80	12.10
4528	NYSE	AA	Fri, May 14, 2010	12.66	12.66	12.22	12.36
4527	NYSE	AA	Thu, May 13, 2010	12.61	13.24	12.59	12.80
4526	NYSE	AA	Wed, May 12, 2010	12.20	12.54	12.16	12.46
4525	NYSE	AA	Tue, May 11, 2010	12.22	12.41	12.07	12.13
4524	NYSE	AA	Mon, May 10, 2010	12.55	12.66	12.38	12.59
4523	NYSE	AA	Fri, May 7, 2010	12.13	12.38	11.72	12.00
4522	NYSE	AA	Thu, May 6, 2010	12.34	12.64	11.25	11.94
4521	NYSE	AA	Wed, May 5, 2010	12.31	12.80	12.09	12.46
4520	NYSE	AA	Tue, May 4, 2010	12.94	12.94	12.48	12.58
4519	NYSE	AA	Mon, May 3, 2010	13.50	13.54	12.97	13.15
4518	NYSE	AA	Fri, Apr 30, 2010	13.73	13.78	13.37	13.43
4517	NYSE	AA	Thu, Apr 29, 2010	13.68	13.82	13.60	13.72
4516	NYSE	AA	Wed, Apr 28, 2010	13.47	13.64	13.35	13.57
4515	NYSE	AA	Tue, Apr 27, 2010	13.96	13.98	13.41	13.44
4514	NYSE	AA	Mon, Apr 26, 2010	14.16	14.29	14.02	14.05
4513	NYSE	AA	Fri, Apr 23, 2010	13.86	14.18	13.76	14.11
4512	NYSE	AA	Thu, Apr 22, 2010	13.62	13.89	13.50	13.85
4511	NYSE	AA	Wed, Apr 21, 2010	13.80	13.88	13.56	13.71
4510	NYSE	AA	Tue, Apr 20, 2010	13.89	13.98	13.71	13.75
4509	NYSE	AA	Mon, Apr 19, 2010	13.77	13.78	13.49	13.72
4508	NYSE	AA	Fri, Apr 16, 2010	14.22	14.26	13.80	13.91
4507	NYSE	AA	Thu, Apr 15, 2010	14.33	14.50	14.26	14.31
4506	NYSE	AA	Wed, Apr 14, 2010	14.39	14.47	14.19	14.43
4505	NYSE	AA	Tue, Apr 13, 2010	14.30	14.39	14.06	14.34
4504	NYSE	AA	Mon, Apr 12, 2010	14.51	14.77	14.45	14.57
4503	NYSE	AA	Fri, Apr 9, 2010	14.70	14.74	14.19	14.39
4502	NYSE	AA	Thu, Apr 8, 2010	14.61	14.90	14.50	14.87
4501	NYSE	AA	Wed, Apr 7, 2010	15.01	15.15	14.65	14.74
4500	NYSE	AA	Tue, Apr 6, 2010	14.60	15.14	14.56	15.03
4499	NYSE	AA	Mon, Apr 5, 2010	14.57	14.80	14.49	14.73
4498	NYSE	AA	Thu, Apr 1, 2010	14.40	14.81	14.38	14.70
4497	NYSE	AA	Wed, Mar 31, 2010	14.30	14.44	14.22	14.24
4496	NYSE	AA	Tue, Mar 30, 2010	14.46	14.51	14.31	14.40
4495	NYSE	AA	Mon, Mar 29, 2010	14.45	14.52	14.33	14.44
4494	NYSE	AA	Fri, Mar 26, 2010	14.29	14.44	14.11	14.27
4493	NYSE	AA	Thu, Mar 25, 2010	14.50	14.67	14.08	14.11
4492	NYSE	AA	Wed, Mar 24, 2010	14.40	14.50	14.32	14.32
4491	NYSE	AA	Tue, Mar 23, 2010	14.44	14.58	14.24	14.50
4490	NYSE	AA	Mon, Mar 22, 2010	14.06	14.45	13.90	14.34
4489	NYSE	AA	Fri, Mar 19, 2010	14.43	14.54	14.07	14.26
4488	NYSE	AA	Thu, Mar 18, 2010	14.48	14.82	14.24	14.30
4487	NYSE	AA	Wed, Mar 17, 2010	14.02	14.80	14.00	14.46
4486	NYSE	AA	Tue, Mar 16, 2010	13.57	13.80	13.52	13.80
4485	NYSE	AA	Mon, Mar 15, 2010	13.57	13.60	13.35	13.51
4484	NYSE	AA	Fri, Mar 12, 2010	13.75	13.85	13.57	13.60
4483	NYSE	AA	Thu, Mar 11, 2010	13.55	13.64	13.44	13.64
4482	NYSE	AA	Wed, Mar 10, 2010	13.75	13.77	13.53	13.57
4481	NYSE	AA	Tue, Mar 9, 2010	13.69	13.78	13.60	13.67
4480	NYSE	AA	Mon, Mar 8, 2010	14.00	14.02	13.71	13.78
4479	NYSE	AA	Fri, Mar 5, 2010	13.54	13.96	13.49	13.84
4478	NYSE	AA	Thu, Mar 4, 2010	13.36	13.54	13.32	13.43
4477	NYSE	AA	Wed, Mar 3, 2010	13.30	13.50	13.23	13.34
4476	NYSE	AA	Tue, Mar 2, 2010	13.41	13.52	13.22	13.24
4475	NYSE	AA	Mon, Mar 1, 2010	13.25	13.41	13.19	13.31
4474	NYSE	AA	Fri, Feb 26, 2010	13.36	13.37	13.12	13.30
4473	NYSE	AA	Thu, Feb 25, 2010	12.90	13.33	12.80	13.31
4472	NYSE	AA	Wed, Feb 24, 2010	13.18	13.29	12.95	13.06
4471	NYSE	AA	Tue, Feb 23, 2010	13.44	13.52	13.05	13.18
4470	NYSE	AA	Mon, Feb 22, 2010	13.68	13.70	13.44	13.54
4469	NYSE	AA	Fri, Feb 19, 2010	13.55	13.69	13.45	13.53
4468	NYSE	AA	Thu, Feb 18, 2010	13.45	13.66	13.42	13.61
4467	NYSE	AA	Wed, Feb 17, 2010	13.89	13.90	13.51	13.60
4466	NYSE	AA	Tue, Feb 16, 2010	13.53	13.75	13.35	13.74
4465	NYSE	AA	Fri, Feb 12, 2010	13.33	13.42	13.19	13.28
4464	NYSE	AA	Thu, Feb 11, 2010	13.19	13.65	13.12	13.58
4463	NYSE	AA	Wed, Feb 10, 2010	13.31	13.34	13.00	13.16
4462	NYSE	AA	Tue, Feb 9, 2010	13.36	13.50	13.10	13.28
4461	NYSE	AA	Mon, Feb 8, 2010	13.18	13.53	12.93	13.06
4460	NYSE	AA	Fri, Feb 5, 2010	12.91	13.19	12.61	13.18
4459	NYSE	AA	Thu, Feb 4, 2010	13.29	13.29	12.90	12.91
4458	NYSE	AA	Wed, Feb 3, 2010	13.60	13.89	13.43	13.49
4457	NYSE	AA	Tue, Feb 2, 2010	13.76	13.90	13.52	13.67
4456	NYSE	AA	Mon, Feb 1, 2010	12.99	13.39	12.91	13.36
4455	NYSE	AA	Fri, Jan 29, 2010	13.13	13.30	12.61	12.73
4454	NYSE	AA	Thu, Jan 28, 2010	13.42	13.47	12.26	12.92
4453	NYSE	AA	Wed, Jan 27, 2010	13.70	13.70	12.96	13.30
4452	NYSE	AA	Tue, Jan 26, 2010	13.45	13.95	13.30	13.54
4451	NYSE	AA	Mon, Jan 25, 2010	13.76	13.85	13.31	13.39
4450	NYSE	AA	Fri, Jan 22, 2010	14.18	14.18	13.33	13.40
4449	NYSE	AA	Thu, Jan 21, 2010	15.19	15.30	14.22	14.25
4448	NYSE	AA	Wed, Jan 20, 2010	15.42	15.47	15.15	15.23
4447	NYSE	AA	Tue, Jan 19, 2010	15.58	15.82	15.46	15.62
4446	NYSE	AA	Fri, Jan 15, 2010	15.76	15.85	15.46	15.63
4445	NYSE	AA	Thu, Jan 14, 2010	15.99	16.10	15.79	15.81
4444	NYSE	AA	Wed, Jan 13, 2010	15.77	15.99	15.41	15.98
4443	NYSE	AA	Tue, Jan 12, 2010	16.12	16.25	15.42	15.52
4442	NYSE	AA	Mon, Jan 11, 2010	17.49	17.60	17.13	17.45
4441	NYSE	AA	Fri, Jan 8, 2010	16.46	17.02	16.45	17.02
4440	NYSE	AA	Thu, Jan 7, 2010	16.52	16.66	16.30	16.61
4439	NYSE	AA	Wed, Jan 6, 2010	16.31	17.06	16.26	16.97
4438	NYSE	AA	Tue, Jan 5, 2010	16.83	16.85	16.03	16.13
4437	NYSE	AA	Mon, Jan 4, 2010	16.47	16.89	16.40	16.65
4436	NYSE	AA	Thu, Dec 31, 2009	16.33	16.39	16.10	16.12
4435	NYSE	AA	Wed, Dec 30, 2009	15.93	16.35	15.77	16.30
4434	NYSE	AA	Tue, Dec 29, 2009	16.16	16.28	15.96	16.03
4433	NYSE	AA	Mon, Dec 28, 2009	16.49	16.51	15.99	16.10
4432	NYSE	AA	Thu, Dec 24, 2009	16.02	16.37	16.01	16.34
4431	NYSE	AA	Wed, Dec 23, 2009	15.86	16.00	15.67	16.00
4430	NYSE	AA	Tue, Dec 22, 2009	15.59	15.81	15.51	15.79
4429	NYSE	AA	Mon, Dec 21, 2009	15.14	15.98	15.13	15.73
4428	NYSE	AA	Fri, Dec 18, 2009	14.56	14.73	14.26	14.58
4427	NYSE	AA	Thu, Dec 17, 2009	14.70	14.80	14.49	14.50
4426	NYSE	AA	Wed, Dec 16, 2009	14.75	15.15	14.75	14.90
4425	NYSE	AA	Tue, Dec 15, 2009	14.57	14.88	14.45	14.68
4424	NYSE	AA	Mon, Dec 14, 2009	14.62	15.00	14.54	14.82
4423	NYSE	AA	Fri, Dec 11, 2009	13.80	14.69	13.76	14.61
4422	NYSE	AA	Thu, Dec 10, 2009	13.21	13.59	13.19	13.50
4421	NYSE	AA	Wed, Dec 9, 2009	12.87	13.10	12.77	13.08
4420	NYSE	AA	Tue, Dec 8, 2009	12.93	12.97	12.79	12.87
4419	NYSE	AA	Mon, Dec 7, 2009	12.91	13.28	12.90	13.05
4418	NYSE	AA	Fri, Dec 4, 2009	13.61	13.74	12.71	12.99
4417	NYSE	AA	Thu, Dec 3, 2009	13.65	13.65	13.21	13.27
4416	NYSE	AA	Wed, Dec 2, 2009	12.90	13.64	12.89	13.64
4415	NYSE	AA	Tue, Dec 1, 2009	12.75	12.96	12.64	12.80
4414	NYSE	AA	Mon, Nov 30, 2009	12.73	12.82	12.48	12.52
4413	NYSE	AA	Fri, Nov 27, 2009	12.52	12.80	12.46	12.66
4412	NYSE	AA	Wed, Nov 25, 2009	12.99	13.12	12.92	13.00
4411	NYSE	AA	Tue, Nov 24, 2009	13.03	13.06	12.75	12.92
4410	NYSE	AA	Mon, Nov 23, 2009	13.37	13.44	13.02	13.06
4409	NYSE	AA	Fri, Nov 20, 2009	13.04	13.15	12.92	13.13
4408	NYSE	AA	Thu, Nov 19, 2009	13.52	13.54	13.08	13.22
4407	NYSE	AA	Wed, Nov 18, 2009	13.76	13.80	13.56	13.76
4406	NYSE	AA	Tue, Nov 17, 2009	13.46	13.77	13.32	13.76
4405	NYSE	AA	Mon, Nov 16, 2009	13.36	13.73	13.36	13.61
4404	NYSE	AA	Fri, Nov 13, 2009	13.22	13.29	13.01	13.18
4403	NYSE	AA	Thu, Nov 12, 2009	13.33	13.65	13.15	13.20
4402	NYSE	AA	Wed, Nov 11, 2009	13.68	13.77	13.35	13.43
4401	NYSE	AA	Tue, Nov 10, 2009	13.27	13.58	13.16	13.47
4400	NYSE	AA	Mon, Nov 9, 2009	13.13	13.37	13.11	13.34
4399	NYSE	AA	Fri, Nov 6, 2009	12.71	13.10	12.63	12.89
4398	NYSE	AA	Thu, Nov 5, 2009	12.66	12.90	12.61	12.89
4397	NYSE	AA	Wed, Nov 4, 2009	12.99	13.12	12.49	12.51
4396	NYSE	AA	Tue, Nov 3, 2009	12.11	12.85	12.06	12.66
4395	NYSE	AA	Mon, Nov 2, 2009	12.54	12.83	12.10	12.48
4394	NYSE	AA	Fri, Oct 30, 2009	12.90	12.92	12.17	12.42
4393	NYSE	AA	Thu, Oct 29, 2009	12.25	13.04	12.23	13.00
4392	NYSE	AA	Wed, Oct 28, 2009	12.75	12.77	11.89	11.93
4391	NYSE	AA	Tue, Oct 27, 2009	13.30	13.38	12.78	12.81
4390	NYSE	AA	Mon, Oct 26, 2009	13.78	14.00	13.21	13.28
4389	NYSE	AA	Fri, Oct 23, 2009	14.16	14.23	13.66	13.73
4388	NYSE	AA	Thu, Oct 22, 2009	13.85	14.15	13.70	14.04
4387	NYSE	AA	Wed, Oct 21, 2009	13.73	14.17	13.68	13.82
4386	NYSE	AA	Tue, Oct 20, 2009	14.20	14.23	13.65	13.79
4385	NYSE	AA	Mon, Oct 19, 2009	14.12	14.20	14.01	14.07
4384	NYSE	AA	Fri, Oct 16, 2009	14.28	14.28	14.00	14.04
4383	NYSE	AA	Thu, Oct 15, 2009	14.21	14.38	14.08	14.36
4382	NYSE	AA	Wed, Oct 14, 2009	14.36	14.38	14.21	14.32
4381	NYSE	AA	Tue, Oct 13, 2009	14.31	14.37	14.00	14.11
4380	NYSE	AA	Mon, Oct 12, 2009	14.35	14.46	14.20	14.25
4379	NYSE	AA	Fri, Oct 9, 2009	14.24	14.44	14.11	14.24
4378	NYSE	AA	Thu, Oct 8, 2009	15.01	15.11	14.29	14.35
4377	NYSE	AA	Wed, Oct 7, 2009	14.04	14.24	13.85	14.20
4376	NYSE	AA	Tue, Oct 6, 2009	13.82	14.02	13.64	13.89
4375	NYSE	AA	Mon, Oct 5, 2009	13.00	13.49	12.85	13.42
4374	NYSE	AA	Fri, Oct 2, 2009	12.60	13.10	12.51	12.82
4373	NYSE	AA	Thu, Oct 1, 2009	13.36	13.62	12.90	12.92
4372	NYSE	AA	Wed, Sep 30, 2009	13.51	13.57	13.02	13.12
4371	NYSE	AA	Tue, Sep 29, 2009	13.56	13.70	13.23	13.31
4370	NYSE	AA	Mon, Sep 28, 2009	13.23	13.48	13.10	13.43
4369	NYSE	AA	Fri, Sep 25, 2009	13.36	13.46	13.00	13.08
4368	NYSE	AA	Thu, Sep 24, 2009	14.22	14.29	13.41	13.51
4367	NYSE	AA	Wed, Sep 23, 2009	14.39	14.62	14.11	14.14
4366	NYSE	AA	Tue, Sep 22, 2009	14.23	14.35	14.00	14.26
4365	NYSE	AA	Mon, Sep 21, 2009	13.73	13.99	13.55	13.94
4364	NYSE	AA	Fri, Sep 18, 2009	14.24	14.33	13.86	14.06
4363	NYSE	AA	Thu, Sep 17, 2009	14.50	14.84	13.94	14.05
4362	NYSE	AA	Wed, Sep 16, 2009	14.40	14.53	13.05	14.47
4361	NYSE	AA	Tue, Sep 15, 2009	13.04	14.09	13.00	13.99
4360	NYSE	AA	Mon, Sep 14, 2009	12.63	12.95	12.52	12.94
4359	NYSE	AA	Fri, Sep 11, 2009	12.98	13.17	12.86	12.99
4358	NYSE	AA	Thu, Sep 10, 2009	12.80	12.90	12.51	12.84
4357	NYSE	AA	Wed, Sep 9, 2009	12.71	12.89	12.62	12.81
4356	NYSE	AA	Tue, Sep 8, 2009	12.56	12.65	12.41	12.60
4355	NYSE	AA	Fri, Sep 4, 2009	12.18	12.22	11.97	12.18
4354	NYSE	AA	Thu, Sep 3, 2009	11.95	12.06	11.83	12.01
4353	NYSE	AA	Wed, Sep 2, 2009	11.46	11.65	11.29	11.55
4352	NYSE	AA	Tue, Sep 1, 2009	12.05	12.24	11.48	11.59
4351	NYSE	AA	Mon, Aug 31, 2009	12.20	12.24	12.03	12.05
4350	NYSE	AA	Fri, Aug 28, 2009	12.66	12.77	12.40	12.50
4349	NYSE	AA	Thu, Aug 27, 2009	12.23	12.49	12.02	12.40
4348	NYSE	AA	Wed, Aug 26, 2009	12.28	12.47	12.11	12.26
4347	NYSE	AA	Tue, Aug 25, 2009	12.57	12.66	12.30	12.35
4346	NYSE	AA	Mon, Aug 24, 2009	12.76	12.83	12.36	12.42
4345	NYSE	AA	Fri, Aug 21, 2009	12.64	12.73	12.49	12.56
4344	NYSE	AA	Thu, Aug 20, 2009	12.52	12.75	12.33	12.43
4343	NYSE	AA	Wed, Aug 19, 2009	12.25	12.56	12.20	12.48
4342	NYSE	AA	Tue, Aug 18, 2009	12.63	12.96	12.60	12.92
4341	NYSE	AA	Mon, Aug 17, 2009	12.53	12.55	12.13	12.41
4340	NYSE	AA	Fri, Aug 14, 2009	13.80	13.88	13.11	13.27
4339	NYSE	AA	Thu, Aug 13, 2009	13.31	13.75	13.12	13.71
4338	NYSE	AA	Wed, Aug 12, 2009	12.52	13.13	12.45	12.96
4337	NYSE	AA	Tue, Aug 11, 2009	12.61	12.81	12.42	12.71
4336	NYSE	AA	Mon, Aug 10, 2009	12.88	13.06	12.57	12.69
4335	NYSE	AA	Fri, Aug 7, 2009	13.17	13.29	12.82	13.00
4334	NYSE	AA	Thu, Aug 6, 2009	13.50	13.70	12.63	12.80
4333	NYSE	AA	Wed, Aug 5, 2009	12.98	13.40	12.70	13.28
4332	NYSE	AA	Tue, Aug 4, 2009	12.50	13.00	12.35	12.84
4331	NYSE	AA	Mon, Aug 3, 2009	12.17	12.70	12.17	12.60
4330	NYSE	AA	Fri, Jul 31, 2009	11.46	11.88	11.43	11.76
4329	NYSE	AA	Thu, Jul 30, 2009	11.27	11.60	11.22	11.46
4328	NYSE	AA	Wed, Jul 29, 2009	11.06	11.14	10.85	11.01
4327	NYSE	AA	Tue, Jul 28, 2009	11.17	11.40	10.98	11.26
4326	NYSE	AA	Mon, Jul 27, 2009	11.22	11.44	11.02	11.30
4325	NYSE	AA	Fri, Jul 24, 2009	10.69	11.07	10.58	11.02
4324	NYSE	AA	Thu, Jul 23, 2009	10.30	10.91	10.25	10.80
4323	NYSE	AA	Wed, Jul 22, 2009	10.00	10.35	9.96	10.20
4322	NYSE	AA	Tue, Jul 21, 2009	10.73	10.80	9.91	10.14
4321	NYSE	AA	Mon, Jul 20, 2009	10.36	10.68	10.36	10.60
4320	NYSE	AA	Fri, Jul 17, 2009	10.42	10.50	10.12	10.22
4319	NYSE	AA	Thu, Jul 16, 2009	10.06	10.48	10.00	10.44
4318	NYSE	AA	Wed, Jul 15, 2009	9.82	10.15	9.71	10.14
4317	NYSE	AA	Tue, Jul 14, 2009	9.78	9.87	9.54	9.59
4316	NYSE	AA	Mon, Jul 13, 2009	9.36	9.71	9.28	9.66
4315	NYSE	AA	Fri, Jul 10, 2009	9.06	9.39	9.04	9.34
4314	NYSE	AA	Thu, Jul 9, 2009	9.99	10.08	9.16	9.23
4313	NYSE	AA	Wed, Jul 8, 2009	9.51	9.77	8.96	9.46
4312	NYSE	AA	Tue, Jul 7, 2009	9.32	9.82	9.14	9.41
4311	NYSE	AA	Mon, Jul 6, 2009	9.67	9.69	9.03	9.26
4310	NYSE	AA	Thu, Jul 2, 2009	10.10	10.14	9.85	9.86
4309	NYSE	AA	Wed, Jul 1, 2009	10.48	10.62	10.30	10.35
4308	NYSE	AA	Tue, Jun 30, 2009	10.49	10.61	10.10	10.33
4307	NYSE	AA	Mon, Jun 29, 2009	10.52	10.58	10.25	10.44
4306	NYSE	AA	Fri, Jun 26, 2009	10.72	10.86	10.54	10.76
4305	NYSE	AA	Thu, Jun 25, 2009	10.19	10.72	10.12	10.72
4304	NYSE	AA	Wed, Jun 24, 2009	10.32	10.64	10.06	10.21
4303	NYSE	AA	Tue, Jun 23, 2009	10.15	10.32	9.70	10.00
4302	NYSE	AA	Mon, Jun 22, 2009	10.75	10.77	10.02	10.02
4301	NYSE	AA	Fri, Jun 19, 2009	11.14	11.25	10.94	11.00
4300	NYSE	AA	Thu, Jun 18, 2009	10.63	11.06	10.37	10.78
4299	NYSE	AA	Wed, Jun 17, 2009	10.80	10.85	10.25	10.49
4298	NYSE	AA	Tue, Jun 16, 2009	11.46	11.62	10.77	10.90
4297	NYSE	AA	Mon, Jun 15, 2009	11.67	11.70	11.12	11.21
4296	NYSE	AA	Fri, Jun 12, 2009	12.11	12.14	11.80	11.99
4295	NYSE	AA	Thu, Jun 11, 2009	11.52	12.38	11.52	12.22
4294	NYSE	AA	Wed, Jun 10, 2009	11.46	11.55	11.15	11.49
4293	NYSE	AA	Tue, Jun 9, 2009	10.91	11.23	10.83	11.15
4292	NYSE	AA	Mon, Jun 8, 2009	10.76	10.85	10.51	10.77
4291	NYSE	AA	Fri, Jun 5, 2009	11.16	11.33	10.71	10.94
4290	NYSE	AA	Thu, Jun 4, 2009	10.28	10.87	10.10	10.69
4289	NYSE	AA	Wed, Jun 3, 2009	10.30	10.46	9.78	10.07
4288	NYSE	AA	Tue, Jun 2, 2009	9.88	10.60	9.76	10.52
4287	NYSE	AA	Mon, Jun 1, 2009	9.50	9.98	9.31	9.83
4286	NYSE	AA	Fri, May 29, 2009	9.24	9.30	9.06	9.22
4285	NYSE	AA	Thu, May 28, 2009	9.26	9.29	8.91	9.09
4284	NYSE	AA	Wed, May 27, 2009	9.35	9.47	9.02	9.05
4283	NYSE	AA	Tue, May 26, 2009	8.82	9.30	8.70	9.27
4282	NYSE	AA	Fri, May 22, 2009	9.19	9.23	8.83	8.86
4281	NYSE	AA	Thu, May 21, 2009	9.22	9.29	8.90	9.10
4280	NYSE	AA	Wed, May 20, 2009	9.89	10.23	9.42	9.49
4279	NYSE	AA	Tue, May 19, 2009	9.56	9.93	9.50	9.68
4278	NYSE	AA	Mon, May 18, 2009	9.27	9.49	9.24	9.49
4277	NYSE	AA	Fri, May 15, 2009	8.96	9.49	8.88	9.03
4276	NYSE	AA	Thu, May 14, 2009	8.58	8.86	8.33	8.74
4275	NYSE	AA	Wed, May 13, 2009	9.15	9.19	8.52	8.63
4274	NYSE	AA	Tue, May 12, 2009	9.76	9.89	9.22	9.46
4273	NYSE	AA	Mon, May 11, 2009	9.75	9.81	9.31	9.59
4272	NYSE	AA	Fri, May 8, 2009	10.18	10.30	9.87	10.01
4271	NYSE	AA	Thu, May 7, 2009	10.94	10.98	9.50	9.85
4270	NYSE	AA	Wed, May 6, 2009	10.45	10.66	10.30	10.50
4269	NYSE	AA	Tue, May 5, 2009	10.38	10.39	10.01	10.13
4268	NYSE	AA	Mon, May 4, 2009	10.01	10.48	9.95	10.36
4267	NYSE	AA	Fri, May 1, 2009	9.09	9.93	9.07	9.69
4266	NYSE	AA	Thu, Apr 30, 2009	9.08	9.32	8.96	9.07
4265	NYSE	AA	Wed, Apr 29, 2009	8.71	8.92	8.60	8.80
4264	NYSE	AA	Tue, Apr 28, 2009	8.60	8.72	8.47	8.52
4263	NYSE	AA	Mon, Apr 27, 2009	8.76	9.03	8.70	8.79
4262	NYSE	AA	Fri, Apr 24, 2009	9.03	9.28	8.92	9.14
4261	NYSE	AA	Thu, Apr 23, 2009	8.67	8.95	8.53	8.90
4260	NYSE	AA	Wed, Apr 22, 2009	8.55	9.01	8.42	8.64
4259	NYSE	AA	Tue, Apr 21, 2009	8.12	8.75	8.10	8.69
4258	NYSE	AA	Mon, Apr 20, 2009	8.89	9.00	8.34	8.36
4257	NYSE	AA	Fri, Apr 17, 2009	9.14	9.34	9.04	9.26
4256	NYSE	AA	Thu, Apr 16, 2009	9.24	9.25	8.85	9.15
4255	NYSE	AA	Wed, Apr 15, 2009	8.71	9.12	8.58	9.05
4254	NYSE	AA	Tue, Apr 14, 2009	9.13	9.37	8.75	8.83
4253	NYSE	AA	Mon, Apr 13, 2009	8.72	9.39	8.55	9.15
4252	NYSE	AA	Thu, Apr 9, 2009	8.59	8.85	8.45	8.85
4251	NYSE	AA	Wed, Apr 8, 2009	8.07	8.16	7.50	8.06
4250	NYSE	AA	Tue, Apr 7, 2009	7.55	7.91	7.45	7.79
4249	NYSE	AA	Mon, Apr 6, 2009	7.97	8.00	7.60	7.91
4248	NYSE	AA	Fri, Apr 3, 2009	8.17	8.25	7.78	8.17
4247	NYSE	AA	Thu, Apr 2, 2009	8.12	8.49	8.02	8.18
4246	NYSE	AA	Wed, Apr 1, 2009	7.14	7.73	7.03	7.60
4245	NYSE	AA	Tue, Mar 31, 2009	7.25	7.55	6.96	7.34
4244	NYSE	AA	Mon, Mar 30, 2009	7.35	7.37	6.60	6.69
4243	NYSE	AA	Fri, Mar 27, 2009	7.80	7.96	7.65	7.80
4242	NYSE	AA	Thu, Mar 26, 2009	7.95	8.20	7.81	8.12
4241	NYSE	AA	Wed, Mar 25, 2009	7.63	8.00	7.35	7.72
4240	NYSE	AA	Tue, Mar 24, 2009	7.17	7.54	7.04	7.32
4239	NYSE	AA	Mon, Mar 23, 2009	6.80	7.40	6.64	7.40
4238	NYSE	AA	Fri, Mar 20, 2009	6.51	6.64	6.12	6.54
4237	NYSE	AA	Thu, Mar 19, 2009	5.81	6.74	5.73	6.40
4236	NYSE	AA	Wed, Mar 18, 2009	5.50	5.65	5.22	5.48
4235	NYSE	AA	Tue, Mar 17, 2009	5.41	5.72	5.33	5.59
4234	NYSE	AA	Mon, Mar 16, 2009	5.92	6.40	5.78	6.12
4233	NYSE	AA	Fri, Mar 13, 2009	5.95	5.96	5.64	5.73
4232	NYSE	AA	Thu, Mar 12, 2009	5.73	6.00	5.51	5.98
4231	NYSE	AA	Wed, Mar 11, 2009	6.16	6.20	5.68	5.76
4230	NYSE	AA	Tue, Mar 10, 2009	5.71	6.19	5.68	6.12
4229	NYSE	AA	Mon, Mar 9, 2009	5.20	5.63	5.16	5.39
4228	NYSE	AA	Fri, Mar 6, 2009	5.41	5.55	4.97	5.22
4227	NYSE	AA	Thu, Mar 5, 2009	6.02	6.03	5.12	5.26
4226	NYSE	AA	Wed, Mar 4, 2009	5.88	6.40	5.81	6.24
4225	NYSE	AA	Tue, Mar 3, 2009	5.85	5.98	5.45	5.53
4224	NYSE	AA	Mon, Mar 2, 2009	6.05	6.13	5.43	5.49
4223	NYSE	AA	Fri, Feb 27, 2009	6.25	6.54	6.01	6.23
4222	NYSE	AA	Thu, Feb 26, 2009	6.68	7.15	6.47	6.51
4221	NYSE	AA	Wed, Feb 25, 2009	6.46	6.67	6.08	6.47
4220	NYSE	AA	Tue, Feb 24, 2009	5.91	6.42	5.70	6.39
4219	NYSE	AA	Mon, Feb 23, 2009	6.42	6.43	5.80	5.81
4218	NYSE	AA	Fri, Feb 20, 2009	6.15	6.37	5.99	6.29
4217	NYSE	AA	Thu, Feb 19, 2009	6.70	6.82	6.35	6.35
4216	NYSE	AA	Wed, Feb 18, 2009	6.82	6.89	6.39	6.49
4215	NYSE	AA	Tue, Feb 17, 2009	7.16	7.30	6.75	6.75
4214	NYSE	AA	Fri, Feb 13, 2009	7.60	7.65	7.35	7.48
4213	NYSE	AA	Thu, Feb 12, 2009	7.75	7.83	7.21	7.51
4212	NYSE	AA	Wed, Feb 11, 2009	7.90	7.94	7.53	7.70
4211	NYSE	AA	Tue, Feb 10, 2009	8.57	8.85	7.57	7.65
4210	NYSE	AA	Mon, Feb 9, 2009	8.52	8.90	8.36	8.50
4209	NYSE	AA	Fri, Feb 6, 2009	8.24	8.60	8.16	8.40
4208	NYSE	AA	Thu, Feb 5, 2009	7.79	8.23	7.56	8.06
4207	NYSE	AA	Wed, Feb 4, 2009	8.07	8.25	7.76	7.82
4206	NYSE	AA	Tue, Feb 3, 2009	7.89	8.09	7.76	8.04
4205	NYSE	AA	Mon, Feb 2, 2009	7.77	7.95	7.53	7.69
4204	NYSE	AA	Fri, Jan 30, 2009	8.48	8.50	7.74	7.79
4203	NYSE	AA	Thu, Jan 29, 2009	8.54	8.56	8.20	8.44
4202	NYSE	AA	Wed, Jan 28, 2009	8.89	9.00	8.57	8.75
4201	NYSE	AA	Tue, Jan 27, 2009	8.45	8.68	8.35	8.61
4200	NYSE	AA	Mon, Jan 26, 2009	8.39	8.67	8.21	8.35
4199	NYSE	AA	Fri, Jan 23, 2009	8.00	8.68	7.90	8.33
4198	NYSE	AA	Thu, Jan 22, 2009	8.41	8.50	8.16	8.25
4197	NYSE	AA	Wed, Jan 21, 2009	8.62	8.62	8.01	8.56
4196	NYSE	AA	Tue, Jan 20, 2009	9.15	9.31	8.35	8.35
4195	NYSE	AA	Fri, Jan 16, 2009	9.64	9.74	8.96	9.43
4194	NYSE	AA	Thu, Jan 15, 2009	8.93	9.58	8.71	9.37
4193	NYSE	AA	Wed, Jan 14, 2009	9.24	9.41	8.75	9.03
4192	NYSE	AA	Tue, Jan 13, 2009	9.75	9.98	9.30	9.55
4191	NYSE	AA	Mon, Jan 12, 2009	10.20	10.25	9.75	10.06
4190	NYSE	AA	Fri, Jan 9, 2009	11.40	11.48	10.75	10.81
4189	NYSE	AA	Thu, Jan 8, 2009	10.63	11.42	10.52	11.36
4188	NYSE	AA	Wed, Jan 7, 2009	11.01	11.55	10.78	10.89
4187	NYSE	AA	Tue, Jan 6, 2009	12.19	12.33	11.92	12.12
4186	NYSE	AA	Mon, Jan 5, 2009	12.22	12.35	11.48	11.86
4185	NYSE	AA	Fri, Jan 2, 2009	11.36	12.44	11.35	12.11
4184	NYSE	AA	Wed, Dec 31, 2008	10.66	11.46	10.65	11.26
4183	NYSE	AA	Tue, Dec 30, 2008	9.86	10.70	9.65	10.69
4182	NYSE	AA	Mon, Dec 29, 2008	10.00	10.25	9.52	9.73
4181	NYSE	AA	Fri, Dec 26, 2008	9.39	9.84	9.30	9.78
4180	NYSE	AA	Wed, Dec 24, 2008	9.64	9.66	9.31	9.39
4179	NYSE	AA	Tue, Dec 23, 2008	9.40	9.77	9.26	9.57
4178	NYSE	AA	Mon, Dec 22, 2008	9.90	9.99	8.95	9.23
4177	NYSE	AA	Fri, Dec 19, 2008	10.04	10.13	9.61	9.70
4176	NYSE	AA	Thu, Dec 18, 2008	10.56	10.57	9.72	9.77
4175	NYSE	AA	Wed, Dec 17, 2008	10.16	10.92	10.08	10.35
4174	NYSE	AA	Tue, Dec 16, 2008	10.07	10.40	9.82	10.39
4173	NYSE	AA	Mon, Dec 15, 2008	10.23	10.50	9.76	9.91
4172	NYSE	AA	Fri, Dec 12, 2008	9.37	10.14	9.25	10.08
4171	NYSE	AA	Thu, Dec 11, 2008	10.06	10.58	9.73	9.98
4170	NYSE	AA	Wed, Dec 10, 2008	10.10	10.30	9.91	10.20
4169	NYSE	AA	Tue, Dec 9, 2008	9.54	10.28	9.22	9.55
4168	NYSE	AA	Mon, Dec 8, 2008	8.81	9.77	8.75	9.58
4167	NYSE	AA	Fri, Dec 5, 2008	8.11	8.26	7.46	8.15
4166	NYSE	AA	Thu, Dec 4, 2008	9.17	9.17	7.93	8.06
4165	NYSE	AA	Wed, Dec 3, 2008	9.03	9.41	8.63	9.29
4164	NYSE	AA	Tue, Dec 2, 2008	9.75	10.01	9.37	9.76
4163	NYSE	AA	Mon, Dec 1, 2008	10.18	10.42	9.26	9.31
4162	NYSE	AA	Fri, Nov 28, 2008	10.40	10.80	9.97	10.76
4161	NYSE	AA	Wed, Nov 26, 2008	9.48	10.52	9.24	10.48
4160	NYSE	AA	Tue, Nov 25, 2008	9.56	9.85	9.04	9.70
4159	NYSE	AA	Mon, Nov 24, 2008	9.00	9.34	8.60	9.15
4158	NYSE	AA	Fri, Nov 21, 2008	7.61	8.50	7.27	8.44
4157	NYSE	AA	Thu, Nov 20, 2008	8.07	8.12	6.80	6.85
4156	NYSE	AA	Wed, Nov 19, 2008	9.35	9.37	8.11	8.16
4155	NYSE	AA	Tue, Nov 18, 2008	9.92	9.98	9.25	9.48
4154	NYSE	AA	Mon, Nov 17, 2008	10.51	10.69	9.66	9.67
4153	NYSE	AA	Fri, Nov 14, 2008	10.97	11.83	10.78	10.84
4152	NYSE	AA	Thu, Nov 13, 2008	10.43	11.30	9.50	11.20
4151	NYSE	AA	Wed, Nov 12, 2008	10.49	10.87	10.16	10.17
4150	NYSE	AA	Tue, Nov 11, 2008	11.20	11.37	10.63	10.94
4149	NYSE	AA	Mon, Nov 10, 2008	11.80	12.04	11.55	11.78
4148	NYSE	AA	Fri, Nov 7, 2008	10.47	11.28	10.39	11.19
4147	NYSE	AA	Thu, Nov 6, 2008	11.50	11.72	10.15	10.26
4146	NYSE	AA	Wed, Nov 5, 2008	12.22	12.45	11.70	11.80
4145	NYSE	AA	Tue, Nov 4, 2008	12.34	12.57	11.35	12.47
4144	NYSE	AA	Mon, Nov 3, 2008	11.83	12.12	11.28	11.88
4143	NYSE	AA	Fri, Oct 31, 2008	11.37	11.58	11.06	11.50
4142	NYSE	AA	Thu, Oct 30, 2008	11.69	11.88	11.01	11.45
4141	NYSE	AA	Wed, Oct 29, 2008	11.04	11.75	10.53	11.15
4140	NYSE	AA	Tue, Oct 28, 2008	9.50	10.83	9.00	10.78
4139	NYSE	AA	Mon, Oct 27, 2008	9.46	9.72	9.04	9.04
4138	NYSE	AA	Fri, Oct 24, 2008	9.33	9.94	9.05	9.41
4137	NYSE	AA	Thu, Oct 23, 2008	10.63	10.85	9.52	9.99
4136	NYSE	AA	Wed, Oct 22, 2008	11.69	11.76	10.15	10.52
4135	NYSE	AA	Tue, Oct 21, 2008	12.12	12.79	11.75	12.15
4134	NYSE	AA	Mon, Oct 20, 2008	12.20	12.42	11.73	12.41
4133	NYSE	AA	Fri, Oct 17, 2008	11.89	13.07	11.58	11.80
4132	NYSE	AA	Thu, Oct 16, 2008	11.55	12.28	10.96	12.21
4131	NYSE	AA	Wed, Oct 15, 2008	12.64	12.76	11.25	11.33
4130	NYSE	AA	Tue, Oct 14, 2008	14.65	15.00	12.60	12.99
4129	NYSE	AA	Mon, Oct 13, 2008	13.39	14.14	12.10	13.82
4128	NYSE	AA	Fri, Oct 10, 2008	11.64	13.20	10.51	11.25
4127	NYSE	AA	Thu, Oct 9, 2008	15.06	15.86	11.98	12.46
4126	NYSE	AA	Wed, Oct 8, 2008	15.16	15.49	13.40	14.71
4125	NYSE	AA	Tue, Oct 7, 2008	18.45	18.94	16.71	16.71
4124	NYSE	AA	Mon, Oct 6, 2008	18.65	19.00	16.70	18.11
4123	NYSE	AA	Fri, Oct 3, 2008	19.81	21.18	18.98	19.24
4122	NYSE	AA	Thu, Oct 2, 2008	21.08	21.18	19.24	19.38
4121	NYSE	AA	Wed, Oct 1, 2008	22.35	22.35	20.79	21.27
4120	NYSE	AA	Tue, Sep 30, 2008	22.06	22.61	21.74	22.58
4119	NYSE	AA	Mon, Sep 29, 2008	23.20	23.29	20.93	21.38
4118	NYSE	AA	Fri, Sep 26, 2008	24.43	24.50	23.40	23.54
4117	NYSE	AA	Thu, Sep 25, 2008	25.77	25.97	24.53	24.92
4116	NYSE	AA	Wed, Sep 24, 2008	26.08	26.64	25.35	25.62
4115	NYSE	AA	Tue, Sep 23, 2008	26.56	27.21	25.46	25.59
4114	NYSE	AA	Mon, Sep 22, 2008	26.60	27.50	26.46	26.80
4113	NYSE	AA	Fri, Sep 19, 2008	27.01	27.50	25.55	26.79
4112	NYSE	AA	Thu, Sep 18, 2008	25.67	26.15	23.09	25.87
4111	NYSE	AA	Wed, Sep 17, 2008	26.15	26.72	24.98	25.17
4110	NYSE	AA	Tue, Sep 16, 2008	26.33	26.73	25.18	26.50
4109	NYSE	AA	Mon, Sep 15, 2008	27.70	28.33	26.48	26.93
4108	NYSE	AA	Fri, Sep 12, 2008	27.42	28.88	27.35	28.67
4107	NYSE	AA	Thu, Sep 11, 2008	26.67	27.74	25.93	27.62
4106	NYSE	AA	Wed, Sep 10, 2008	27.12	27.76	26.19	27.19
4105	NYSE	AA	Tue, Sep 9, 2008	27.26	27.82	26.82	26.82
4104	NYSE	AA	Mon, Sep 8, 2008	28.85	29.57	27.12	27.54
4103	NYSE	AA	Fri, Sep 5, 2008	28.54	28.68	27.24	28.30
4102	NYSE	AA	Thu, Sep 4, 2008	29.71	30.18	28.25	28.56
4101	NYSE	AA	Wed, Sep 3, 2008	30.46	30.66	29.12	29.80
4100	NYSE	AA	Tue, Sep 2, 2008	31.75	32.00	30.16	30.46
4099	NYSE	AA	Fri, Aug 29, 2008	32.38	32.50	32.01	32.13
4098	NYSE	AA	Thu, Aug 28, 2008	32.33	32.70	32.12	32.40
4097	NYSE	AA	Wed, Aug 27, 2008	31.85	32.38	31.42	32.08
4096	NYSE	AA	Tue, Aug 26, 2008	31.34	31.74	31.09	31.61
4095	NYSE	AA	Mon, Aug 25, 2008	31.81	32.29	31.25	31.42
4094	NYSE	AA	Fri, Aug 22, 2008	32.28	32.31	31.47	32.28
4093	NYSE	AA	Thu, Aug 21, 2008	31.76	32.37	31.33	32.14
4092	NYSE	AA	Wed, Aug 20, 2008	31.36	31.79	30.85	31.71
4091	NYSE	AA	Tue, Aug 19, 2008	30.95	31.62	30.82	31.11
4090	NYSE	AA	Mon, Aug 18, 2008	32.07	32.38	30.90	31.11
4089	NYSE	AA	Fri, Aug 15, 2008	31.87	32.14	31.28	31.81
4088	NYSE	AA	Thu, Aug 14, 2008	32.02	32.48	31.65	31.86
4087	NYSE	AA	Wed, Aug 13, 2008	30.90	32.49	30.80	32.25
4086	NYSE	AA	Tue, Aug 12, 2008	31.29	31.81	30.84	30.96
4085	NYSE	AA	Mon, Aug 11, 2008	31.74	31.74	30.73	31.23
4084	NYSE	AA	Fri, Aug 8, 2008	31.80	32.01	30.65	31.76
4083	NYSE	AA	Thu, Aug 7, 2008	32.01	32.42	31.69	31.80
4082	NYSE	AA	Wed, Aug 6, 2008	31.93	32.73	31.69	32.17
4081	NYSE	AA	Tue, Aug 5, 2008	31.31	32.03	30.69	31.83
4080	NYSE	AA	Mon, Aug 4, 2008	32.16	32.16	30.74	31.04
4079	NYSE	AA	Fri, Aug 1, 2008	33.75	33.75	32.01	32.14
4078	NYSE	AA	Thu, Jul 31, 2008	34.78	34.80	33.61	33.75
4077	NYSE	AA	Wed, Jul 30, 2008	32.68	34.84	32.68	34.84
4076	NYSE	AA	Tue, Jul 29, 2008	32.89	33.48	32.81	33.36
4075	NYSE	AA	Mon, Jul 28, 2008	31.74	33.27	31.52	32.66
4074	NYSE	AA	Fri, Jul 25, 2008	31.45	32.39	31.28	31.81
4073	NYSE	AA	Thu, Jul 24, 2008	32.81	32.96	31.20	31.28
4072	NYSE	AA	Wed, Jul 23, 2008	33.82	33.82	32.49	32.73
4071	NYSE	AA	Tue, Jul 22, 2008	34.13	34.15	32.98	33.88
4070	NYSE	AA	Mon, Jul 21, 2008	34.17	34.17	33.25	33.96
4069	NYSE	AA	Fri, Jul 18, 2008	33.70	34.36	33.06	33.81
4068	NYSE	AA	Thu, Jul 17, 2008	34.47	34.71	32.49	33.74
4067	NYSE	AA	Wed, Jul 16, 2008	34.84	34.90	33.44	34.78
4066	NYSE	AA	Tue, Jul 15, 2008	34.72	35.31	34.00	34.51
4065	NYSE	AA	Mon, Jul 14, 2008	35.49	35.66	34.44	34.94
4064	NYSE	AA	Fri, Jul 11, 2008	34.23	35.23	33.75	34.64
4063	NYSE	AA	Thu, Jul 10, 2008	32.33	34.96	32.26	34.60
4062	NYSE	AA	Wed, Jul 9, 2008	33.99	34.10	31.49	31.54
4061	NYSE	AA	Tue, Jul 8, 2008	33.54	33.54	31.02	32.33
4060	NYSE	AA	Mon, Jul 7, 2008	33.17	34.54	32.66	33.39
4059	NYSE	AA	Thu, Jul 3, 2008	32.32	33.05	31.64	32.78
4058	NYSE	AA	Wed, Jul 2, 2008	34.76	34.76	32.06	32.11
4057	NYSE	AA	Tue, Jul 1, 2008	35.28	35.52	33.40	34.44
4056	NYSE	AA	Mon, Jun 30, 2008	35.50	36.23	35.36	35.62
4055	NYSE	AA	Fri, Jun 27, 2008	35.30	35.83	34.88	35.38
4054	NYSE	AA	Thu, Jun 26, 2008	36.59	36.75	35.20	35.30
4053	NYSE	AA	Wed, Jun 25, 2008	37.25	37.32	36.10	36.94
4052	NYSE	AA	Tue, Jun 24, 2008	37.60	38.00	36.76	36.89
4051	NYSE	AA	Mon, Jun 23, 2008	37.49	37.96	36.96	37.71
4050	NYSE	AA	Fri, Jun 20, 2008	38.73	38.94	37.22	37.34
4049	NYSE	AA	Thu, Jun 19, 2008	39.16	39.79	38.64	39.12
4048	NYSE	AA	Wed, Jun 18, 2008	39.12	39.63	38.59	39.10
4047	NYSE	AA	Tue, Jun 17, 2008	39.73	40.28	39.34	39.45
4046	NYSE	AA	Mon, Jun 16, 2008	39.69	40.22	39.29	39.70
4045	NYSE	AA	Fri, Jun 13, 2008	38.12	39.75	37.89	39.46
4044	NYSE	AA	Thu, Jun 12, 2008	39.26	40.21	37.50	37.74
4043	NYSE	AA	Wed, Jun 11, 2008	41.52	41.75	39.16	39.32
4042	NYSE	AA	Tue, Jun 10, 2008	41.79	44.24	41.46	42.72
4041	NYSE	AA	Mon, Jun 9, 2008	40.28	42.31	39.73	42.17
4040	NYSE	AA	Fri, Jun 6, 2008	39.77	40.49	39.04	39.22
4039	NYSE	AA	Thu, Jun 5, 2008	39.08	40.14	38.62	40.08
4038	NYSE	AA	Wed, Jun 4, 2008	39.50	40.00	38.76	38.90
4037	NYSE	AA	Tue, Jun 3, 2008	40.31	41.02	39.25	39.60
4036	NYSE	AA	Mon, Jun 2, 2008	40.48	40.72	39.97	40.63
4035	NYSE	AA	Fri, May 30, 2008	40.60	41.09	39.86	40.59
4034	NYSE	AA	Thu, May 29, 2008	41.20	41.49	40.24	40.34
4033	NYSE	AA	Wed, May 28, 2008	40.50	41.62	40.06	41.57
4032	NYSE	AA	Tue, May 27, 2008	40.18	40.59	39.75	40.38
4031	NYSE	AA	Fri, May 23, 2008	40.54	41.00	39.78	40.25
4030	NYSE	AA	Thu, May 22, 2008	40.92	41.75	40.76	40.80
4029	NYSE	AA	Wed, May 21, 2008	43.19	43.61	41.53	41.70
4028	NYSE	AA	Tue, May 20, 2008	44.08	44.09	42.26	43.23
4027	NYSE	AA	Mon, May 19, 2008	43.00	44.77	42.91	44.59
4026	NYSE	AA	Fri, May 16, 2008	42.92	43.21	41.83	43.15
4025	NYSE	AA	Thu, May 15, 2008	42.11	43.75	41.52	42.74
4024	NYSE	AA	Wed, May 14, 2008	42.20	42.89	41.70	42.00
4023	NYSE	AA	Tue, May 13, 2008	41.31	42.50	41.15	42.12
4022	NYSE	AA	Mon, May 12, 2008	39.22	41.64	38.92	41.61
4021	NYSE	AA	Fri, May 9, 2008	39.68	39.69	38.76	39.04
4020	NYSE	AA	Thu, May 8, 2008	38.49	39.78	38.61	39.65
4019	NYSE	AA	Wed, May 7, 2008	38.09	38.61	37.35	38.09
4018	NYSE	AA	Tue, May 6, 2008	37.47	38.01	37.03	38.00
4017	NYSE	AA	Mon, May 5, 2008	36.19	37.01	35.77	36.89
4016	NYSE	AA	Fri, May 2, 2008	34.95	36.36	34.85	36.11
4015	NYSE	AA	Thu, May 1, 2008	34.67	35.27	33.65	34.72
4014	NYSE	AA	Wed, Apr 30, 2008	34.69	35.24	34.36	34.78
4013	NYSE	AA	Tue, Apr 29, 2008	35.67	35.70	34.50	34.65
4012	NYSE	AA	Mon, Apr 28, 2008	35.73	36.23	35.32	35.74
4011	NYSE	AA	Fri, Apr 25, 2008	34.96	35.79	34.56	35.72
4010	NYSE	AA	Thu, Apr 24, 2008	35.32	35.54	34.61	34.85
4009	NYSE	AA	Wed, Apr 23, 2008	35.77	35.89	35.05	35.33
4008	NYSE	AA	Tue, Apr 22, 2008	36.17	36.31	35.34	35.70
4007	NYSE	AA	Mon, Apr 21, 2008	36.21	36.43	35.70	36.25
4006	NYSE	AA	Fri, Apr 18, 2008	36.10	36.49	35.66	36.26
4005	NYSE	AA	Thu, Apr 17, 2008	35.93	36.37	35.16	35.57
4004	NYSE	AA	Wed, Apr 16, 2008	35.16	36.01	35.02	35.97
4003	NYSE	AA	Tue, Apr 15, 2008	34.10	35.21	34.10	34.84
4002	NYSE	AA	Mon, Apr 14, 2008	35.10	35.10	33.76	33.93
4001	NYSE	AA	Fri, Apr 11, 2008	35.74	36.15	34.91	35.15
4000	NYSE	AA	Thu, Apr 10, 2008	36.77	37.11	35.18	36.11
3999	NYSE	AA	Wed, Apr 9, 2008	37.13	37.52	36.25	36.84
3998	NYSE	AA	Tue, Apr 8, 2008	36.80	37.63	36.50	37.18
3997	NYSE	AA	Mon, Apr 7, 2008	39.40	39.44	37.22	37.44
3996	NYSE	AA	Fri, Apr 4, 2008	38.69	39.06	37.95	39.00
3995	NYSE	AA	Thu, Apr 3, 2008	36.14	39.19	36.14	38.54
3994	NYSE	AA	Wed, Apr 2, 2008	36.50	36.54	36.14	36.43
3993	NYSE	AA	Tue, Apr 1, 2008	36.18	36.54	35.66	36.54
3992	NYSE	AA	Mon, Mar 31, 2008	36.13	36.33	35.30	36.06
3991	NYSE	AA	Fri, Mar 28, 2008	35.80	36.28	34.82	36.11
3990	NYSE	AA	Thu, Mar 27, 2008	36.22	36.54	35.31	35.38
3989	NYSE	AA	Wed, Mar 26, 2008	35.81	36.26	35.57	36.03
3988	NYSE	AA	Tue, Mar 25, 2008	35.35	36.04	35.32	35.74
3987	NYSE	AA	Mon, Mar 24, 2008	34.90	35.55	34.67	35.04
3986	NYSE	AA	Thu, Mar 20, 2008	35.35	35.62	33.80	34.68
3985	NYSE	AA	Wed, Mar 19, 2008	38.61	38.76	35.62	35.62
3984	NYSE	AA	Tue, Mar 18, 2008	37.58	39.67	37.53	38.60
3983	NYSE	AA	Mon, Mar 17, 2008	37.40	38.01	35.99	37.10
3982	NYSE	AA	Fri, Mar 14, 2008	38.67	38.85	36.91	38.39
3981	NYSE	AA	Thu, Mar 13, 2008	37.25	38.75	36.88	38.47
3980	NYSE	AA	Wed, Mar 12, 2008	37.77	38.33	37.34	37.79
3979	NYSE	AA	Tue, Mar 11, 2008	36.52	37.82	36.15	37.76
3978	NYSE	AA	Mon, Mar 10, 2008	36.60	36.68	35.56	35.64
3977	NYSE	AA	Fri, Mar 7, 2008	37.01	37.90	36.13	36.60
3976	NYSE	AA	Thu, Mar 6, 2008	38.85	39.28	38.26	38.37
3975	NYSE	AA	Wed, Mar 5, 2008	38.25	39.15	38.10	38.71
3974	NYSE	AA	Tue, Mar 4, 2008	37.90	38.94	37.10	38.00
3973	NYSE	AA	Mon, Mar 3, 2008	37.17	38.46	37.13	38.32
3972	NYSE	AA	Fri, Feb 29, 2008	38.77	38.82	36.94	37.14
3971	NYSE	AA	Thu, Feb 28, 2008	38.61	39.29	38.19	39.12
3970	NYSE	AA	Wed, Feb 27, 2008	38.19	39.62	37.75	39.02
3969	NYSE	AA	Tue, Feb 26, 2008	38.59	39.25	38.08	38.50
3968	NYSE	AA	Mon, Feb 25, 2008	36.64	38.95	36.48	38.85
3967	NYSE	AA	Fri, Feb 22, 2008	36.38	36.64	35.58	36.55
3966	NYSE	AA	Thu, Feb 21, 2008	36.88	37.41	36.25	36.30
3965	NYSE	AA	Wed, Feb 20, 2008	35.96	36.85	35.51	36.83
3964	NYSE	AA	Tue, Feb 19, 2008	36.19	36.73	35.84	36.20
3963	NYSE	AA	Fri, Feb 15, 2008	35.16	35.94	35.12	35.72
3962	NYSE	AA	Thu, Feb 14, 2008	36.01	36.43	35.05	35.36
3961	NYSE	AA	Wed, Feb 13, 2008	33.75	35.52	33.63	35.51
3960	NYSE	AA	Tue, Feb 12, 2008	34.33	34.64	33.26	33.49
3959	NYSE	AA	Mon, Feb 11, 2008	33.82	34.25	33.29	34.06
3958	NYSE	AA	Fri, Feb 8, 2008	32.67	33.81	32.37	33.76
3957	NYSE	AA	Thu, Feb 7, 2008	32.24	33.25	31.90	32.78
3956	NYSE	AA	Wed, Feb 6, 2008	32.95	33.37	32.26	32.41
3955	NYSE	AA	Tue, Feb 5, 2008	33.30	33.64	32.52	32.67
3954	NYSE	AA	Mon, Feb 4, 2008	34.57	34.85	33.98	34.08
3953	NYSE	AA	Fri, Feb 1, 2008	33.67	34.45	33.07	34.28
3952	NYSE	AA	Thu, Jan 31, 2008	32.13	33.34	31.95	33.06
3951	NYSE	AA	Wed, Jan 30, 2008	32.58	33.42	32.11	32.60
3950	NYSE	AA	Tue, Jan 29, 2008	31.73	33.13	31.57	32.66
3949	NYSE	AA	Mon, Jan 28, 2008	30.27	31.52	30.06	31.47
3948	NYSE	AA	Fri, Jan 25, 2008	31.16	31.89	30.55	30.69
3947	NYSE	AA	Thu, Jan 24, 2008	29.30	30.90	29.00	30.81
3946	NYSE	AA	Wed, Jan 23, 2008	28.44	29.20	26.69	29.19
3945	NYSE	AA	Tue, Jan 22, 2008	27.62	29.14	27.12	28.82
3944	NYSE	AA	Fri, Jan 18, 2008	29.18	30.04	28.70	29.10
3943	NYSE	AA	Thu, Jan 17, 2008	30.70	30.95	28.68	28.79
3942	NYSE	AA	Wed, Jan 16, 2008	31.00	31.63	30.14	30.63
3941	NYSE	AA	Tue, Jan 15, 2008	32.55	32.55	31.13	31.19
3940	NYSE	AA	Mon, Jan 14, 2008	32.05	32.93	31.78	32.90
3939	NYSE	AA	Fri, Jan 11, 2008	31.10	31.92	31.05	31.73
3938	NYSE	AA	Thu, Jan 10, 2008	31.58	32.01	30.95	31.44
3937	NYSE	AA	Wed, Jan 9, 2008	31.05	31.41	30.13	31.25
3936	NYSE	AA	Tue, Jan 8, 2008	33.22	33.55	30.85	31.00
3935	NYSE	AA	Mon, Jan 7, 2008	35.01	35.01	32.43	33.11
3934	NYSE	AA	Fri, Jan 4, 2008	35.88	35.93	34.51	34.87
3933	NYSE	AA	Thu, Jan 3, 2008	36.18	36.67	35.74	36.19
3932	NYSE	AA	Wed, Jan 2, 2008	36.46	36.78	36.00	36.13
3931	NYSE	AA	Mon, Dec 31, 2007	36.55	36.86	36.32	36.55
3930	NYSE	AA	Fri, Dec 28, 2007	37.18	37.46	36.62	36.86
3929	NYSE	AA	Thu, Dec 27, 2007	37.33	37.36	36.97	36.99
3928	NYSE	AA	Wed, Dec 26, 2007	36.96	37.48	36.86	37.41
3927	NYSE	AA	Mon, Dec 24, 2007	36.89	37.13	36.70	37.01
3926	NYSE	AA	Fri, Dec 21, 2007	35.66	36.54	35.64	36.35
3925	NYSE	AA	Thu, Dec 20, 2007	34.41	35.39	34.41	35.39
3924	NYSE	AA	Wed, Dec 19, 2007	34.34	34.95	34.16	34.49
3923	NYSE	AA	Tue, Dec 18, 2007	34.08	34.68	33.22	34.40
3922	NYSE	AA	Mon, Dec 17, 2007	35.05	35.11	33.53	33.90
3921	NYSE	AA	Fri, Dec 14, 2007	35.83	36.63	34.95	35.19
3920	NYSE	AA	Thu, Dec 13, 2007	36.56	36.60	35.39	36.33
3919	NYSE	AA	Wed, Dec 12, 2007	36.87	37.48	36.26	36.88
3918	NYSE	AA	Tue, Dec 11, 2007	37.56	37.98	35.93	36.13
3917	NYSE	AA	Mon, Dec 10, 2007	37.09	37.97	37.00	37.85
3916	NYSE	AA	Fri, Dec 7, 2007	35.62	37.00	35.62	36.91
3915	NYSE	AA	Thu, Dec 6, 2007	35.60	35.95	35.34	35.86
3914	NYSE	AA	Wed, Dec 5, 2007	35.51	35.61	35.08	35.61
3913	NYSE	AA	Tue, Dec 4, 2007	35.21	35.44	34.86	35.25
3912	NYSE	AA	Mon, Dec 3, 2007	36.48	36.55	35.39	35.49
3911	NYSE	AA	Fri, Nov 30, 2007	36.91	37.30	36.00	36.37
3910	NYSE	AA	Thu, Nov 29, 2007	36.00	36.95	35.82	36.55
3909	NYSE	AA	Wed, Nov 28, 2007	35.33	36.31	35.25	36.21
3908	NYSE	AA	Tue, Nov 27, 2007	34.99	35.20	34.52	35.04
3907	NYSE	AA	Mon, Nov 26, 2007	35.23	36.10	34.88	34.88
3906	NYSE	AA	Fri, Nov 23, 2007	35.33	35.66	34.81	35.15
3905	NYSE	AA	Wed, Nov 21, 2007	35.08	35.88	34.56	35.17
3904	NYSE	AA	Tue, Nov 20, 2007	35.10	36.04	34.84	35.38
3903	NYSE	AA	Mon, Nov 19, 2007	36.01	36.01	34.81	35.07
3902	NYSE	AA	Fri, Nov 16, 2007	36.50	36.55	34.83	36.31
3901	NYSE	AA	Thu, Nov 15, 2007	36.64	37.08	36.17	36.33
3900	NYSE	AA	Wed, Nov 14, 2007	37.01	37.44	36.64	36.86
3899	NYSE	AA	Tue, Nov 13, 2007	36.10	37.01	35.90	36.63
3898	NYSE	AA	Mon, Nov 12, 2007	36.95	37.65	35.69	35.87
3897	NYSE	AA	Fri, Nov 9, 2007	37.58	37.81	36.31	37.09
3896	NYSE	AA	Thu, Nov 8, 2007	39.00	39.35	36.83	37.66
3895	NYSE	AA	Wed, Nov 7, 2007	38.20	38.36	37.31	37.40
3894	NYSE	AA	Tue, Nov 6, 2007	37.93	38.83	37.93	38.57
3893	NYSE	AA	Mon, Nov 5, 2007	37.65	38.25	37.52	37.90
3892	NYSE	AA	Fri, Nov 2, 2007	38.16	38.60	37.58	38.56
3891	NYSE	AA	Thu, Nov 1, 2007	39.21	39.21	37.74	37.90
3890	NYSE	AA	Wed, Oct 31, 2007	39.50	39.84	38.87	39.59
3889	NYSE	AA	Tue, Oct 30, 2007	40.02	40.03	39.28	39.37
3888	NYSE	AA	Mon, Oct 29, 2007	39.40	40.70	39.25	40.43
3887	NYSE	AA	Fri, Oct 26, 2007	38.66	39.54	38.33	39.35
3886	NYSE	AA	Thu, Oct 25, 2007	38.04	38.58	37.74	38.39
3885	NYSE	AA	Wed, Oct 24, 2007	37.92	38.50	37.60	38.20
3884	NYSE	AA	Tue, Oct 23, 2007	37.91	38.40	37.66	38.26
3883	NYSE	AA	Mon, Oct 22, 2007	37.07	37.80	36.68	37.73
3882	NYSE	AA	Fri, Oct 19, 2007	38.40	38.40	37.44	37.44
3881	NYSE	AA	Thu, Oct 18, 2007	38.04	38.62	37.78	38.38
3880	NYSE	AA	Wed, Oct 17, 2007	37.74	38.09	37.44	37.97
3879	NYSE	AA	Tue, Oct 16, 2007	38.04	38.18	37.20	37.29
3878	NYSE	AA	Mon, Oct 15, 2007	38.30	38.65	37.68	38.21
3877	NYSE	AA	Fri, Oct 12, 2007	38.48	38.54	37.82	38.13
3876	NYSE	AA	Thu, Oct 11, 2007	39.15	39.70	37.25	38.08
3875	NYSE	AA	Wed, Oct 10, 2007	39.90	40.04	37.85	38.73
3874	NYSE	AA	Tue, Oct 9, 2007	38.86	39.72	38.41	39.72
3873	NYSE	AA	Mon, Oct 8, 2007	38.51	38.67	37.86	38.30
3872	NYSE	AA	Fri, Oct 5, 2007	38.12	39.19	38.12	38.79
3871	NYSE	AA	Thu, Oct 4, 2007	37.81	37.95	36.95	37.66
3870	NYSE	AA	Wed, Oct 3, 2007	38.74	38.82	37.37	37.64
3869	NYSE	AA	Tue, Oct 2, 2007	39.11	39.29	38.32	38.85
3868	NYSE	AA	Mon, Oct 1, 2007	39.13	39.26	38.67	39.15
3867	NYSE	AA	Fri, Sep 28, 2007	38.90	39.49	38.51	39.12
3866	NYSE	AA	Thu, Sep 27, 2007	38.69	39.50	38.40	39.00
3865	NYSE	AA	Wed, Sep 26, 2007	37.35	38.58	37.34	38.47
3864	NYSE	AA	Tue, Sep 25, 2007	36.81	37.07	36.47	37.00
3863	NYSE	AA	Mon, Sep 24, 2007	37.56	37.65	36.60	37.01
3862	NYSE	AA	Fri, Sep 21, 2007	37.57	37.80	37.03	37.40
3861	NYSE	AA	Thu, Sep 20, 2007	37.39	37.67	36.71	37.28
3860	NYSE	AA	Wed, Sep 19, 2007	37.23	38.17	37.02	37.28
3859	NYSE	AA	Tue, Sep 18, 2007	35.47	37.00	35.25	36.89
3858	NYSE	AA	Mon, Sep 17, 2007	35.40	36.12	35.11	35.23
3857	NYSE	AA	Fri, Sep 14, 2007	34.21	35.78	34.17	35.48
3856	NYSE	AA	Thu, Sep 13, 2007	33.90	34.90	33.75	34.42
3855	NYSE	AA	Wed, Sep 12, 2007	34.26	34.37	33.50	33.65
3854	NYSE	AA	Tue, Sep 11, 2007	34.17	34.53	33.80	34.20
3853	NYSE	AA	Mon, Sep 10, 2007	35.12	35.15	33.23	34.05
3852	NYSE	AA	Fri, Sep 7, 2007	35.86	35.92	34.61	34.87
3851	NYSE	AA	Thu, Sep 6, 2007	36.70	37.07	36.11	36.50
3850	NYSE	AA	Wed, Sep 5, 2007	36.76	37.04	36.02	36.48
3849	NYSE	AA	Tue, Sep 4, 2007	36.35	36.87	35.93	36.41
3848	NYSE	AA	Fri, Aug 31, 2007	36.60	36.93	36.29	36.53
3847	NYSE	AA	Thu, Aug 30, 2007	36.00	36.70	35.80	36.15
3846	NYSE	AA	Wed, Aug 29, 2007	35.71	36.45	35.46	36.39
3845	NYSE	AA	Tue, Aug 28, 2007	36.71	36.84	35.28	35.36
3844	NYSE	AA	Mon, Aug 27, 2007	36.75	37.47	36.66	36.98
3843	NYSE	AA	Fri, Aug 24, 2007	35.70	36.87	35.53	36.69
3842	NYSE	AA	Thu, Aug 23, 2007	36.50	36.95	35.43	35.77
3841	NYSE	AA	Wed, Aug 22, 2007	35.44	36.27	35.31	36.22
3840	NYSE	AA	Tue, Aug 21, 2007	34.26	35.21	34.02	34.60
3839	NYSE	AA	Mon, Aug 20, 2007	33.64	34.40	33.50	34.32
3838	NYSE	AA	Fri, Aug 17, 2007	32.77	33.63	31.81	33.29
3837	NYSE	AA	Thu, Aug 16, 2007	33.47	33.47	30.25	31.92
3836	NYSE	AA	Wed, Aug 15, 2007	34.74	35.21	33.70	33.70
3835	NYSE	AA	Tue, Aug 14, 2007	35.80	35.97	34.86	34.86
3834	NYSE	AA	Mon, Aug 13, 2007	35.39	36.19	35.00	35.54
3833	NYSE	AA	Fri, Aug 10, 2007	34.80	35.45	33.50	34.69
3832	NYSE	AA	Thu, Aug 9, 2007	36.11	37.13	35.44	35.44
3831	NYSE	AA	Wed, Aug 8, 2007	36.51	37.61	36.51	37.09
3830	NYSE	AA	Tue, Aug 7, 2007	35.54	37.10	35.42	36.61
3829	NYSE	AA	Mon, Aug 6, 2007	36.26	36.63	35.00	35.67
3828	NYSE	AA	Fri, Aug 3, 2007	37.65	37.65	36.18	36.18
3827	NYSE	AA	Thu, Aug 2, 2007	37.80	38.22	37.10	37.88
3826	NYSE	AA	Wed, Aug 1, 2007	37.80	38.43	35.85	37.95
3825	NYSE	AA	Tue, Jul 31, 2007	38.69	39.25	38.00	38.20
3824	NYSE	AA	Mon, Jul 30, 2007	37.80	38.45	37.41	38.25
3823	NYSE	AA	Fri, Jul 27, 2007	38.10	38.81	37.25	37.41
3822	NYSE	AA	Thu, Jul 26, 2007	40.18	40.21	37.47	38.00
3821	NYSE	AA	Wed, Jul 25, 2007	41.65	41.89	40.10	40.91
3820	NYSE	AA	Tue, Jul 24, 2007	42.01	42.36	40.78	41.25
3819	NYSE	AA	Mon, Jul 23, 2007	42.32	42.69	41.34	42.45
3818	NYSE	AA	Fri, Jul 20, 2007	44.35	44.41	42.60	43.08
3817	NYSE	AA	Thu, Jul 19, 2007	46.63	46.94	43.05	44.62
3816	NYSE	AA	Wed, Jul 18, 2007	46.17	46.59	45.90	46.45
3815	NYSE	AA	Tue, Jul 17, 2007	46.95	46.95	46.03	46.61
3814	NYSE	AA	Mon, Jul 16, 2007	47.86	48.77	46.56	46.77
3813	NYSE	AA	Fri, Jul 13, 2007	46.96	47.69	46.11	47.35
3812	NYSE	AA	Thu, Jul 12, 2007	44.80	46.15	42.43	45.29
3811	NYSE	AA	Wed, Jul 11, 2007	41.79	42.49	41.79	42.43
3810	NYSE	AA	Tue, Jul 10, 2007	42.58	42.70	41.56	41.66
3809	NYSE	AA	Mon, Jul 9, 2007	41.53	42.54	41.51	42.36
3808	NYSE	AA	Fri, Jul 6, 2007	41.57	42.00	41.50	41.66
3807	NYSE	AA	Thu, Jul 5, 2007	41.41	41.56	40.56	41.35
3806	NYSE	AA	Tue, Jul 3, 2007	41.30	41.76	40.72	41.50
3805	NYSE	AA	Mon, Jul 2, 2007	40.68	41.50	40.39	41.09
3804	NYSE	AA	Fri, Jun 29, 2007	39.64	40.75	39.60	40.53
3803	NYSE	AA	Thu, Jun 28, 2007	39.60	39.86	38.75	39.30
3802	NYSE	AA	Wed, Jun 27, 2007	38.52	39.05	37.84	38.97
3801	NYSE	AA	Tue, Jun 26, 2007	39.41	39.60	38.50	38.70
3800	NYSE	AA	Mon, Jun 25, 2007	40.00	40.00	39.25	39.41
3799	NYSE	AA	Fri, Jun 22, 2007	40.18	40.64	39.90	40.00
3798	NYSE	AA	Thu, Jun 21, 2007	40.30	40.59	39.81	40.34
3797	NYSE	AA	Wed, Jun 20, 2007	41.57	41.57	40.25	40.25
3796	NYSE	AA	Tue, Jun 19, 2007	41.91	41.99	41.44	41.58
3795	NYSE	AA	Mon, Jun 18, 2007	42.40	42.90	41.61	41.88
3794	NYSE	AA	Fri, Jun 15, 2007	41.50	41.69	41.06	41.60
3793	NYSE	AA	Thu, Jun 14, 2007	40.40	41.30	40.35	41.16
3792	NYSE	AA	Wed, Jun 13, 2007	39.93	40.53	39.74	40.48
3791	NYSE	AA	Tue, Jun 12, 2007	39.00	40.19	38.75	39.34
3790	NYSE	AA	Mon, Jun 11, 2007	39.67	40.18	39.14	39.30
3789	NYSE	AA	Fri, Jun 8, 2007	38.25	40.02	38.25	39.66
3788	NYSE	AA	Thu, Jun 7, 2007	39.54	40.11	38.87	38.93
3787	NYSE	AA	Wed, Jun 6, 2007	40.40	40.50	39.60	39.85
3786	NYSE	AA	Tue, Jun 5, 2007	40.79	40.90	40.19	40.59
3785	NYSE	AA	Mon, Jun 4, 2007	41.14	41.39	40.90	40.99
3784	NYSE	AA	Fri, Jun 1, 2007	41.40	41.54	41.20	41.46
3783	NYSE	AA	Thu, May 31, 2007	41.20	41.55	41.03	41.28
3782	NYSE	AA	Wed, May 30, 2007	39.99	41.25	39.65	41.24
3781	NYSE	AA	Tue, May 29, 2007	40.70	40.86	40.19	40.37
3780	NYSE	AA	Fri, May 25, 2007	40.28	40.91	40.06	40.90
3779	NYSE	AA	Thu, May 24, 2007	40.22	41.20	39.97	40.21
3778	NYSE	AA	Wed, May 23, 2007	40.00	40.80	39.98	40.37
3777	NYSE	AA	Tue, May 22, 2007	39.35	39.58	38.91	38.95
3776	NYSE	AA	Mon, May 21, 2007	39.39	39.53	38.87	38.99
3775	NYSE	AA	Fri, May 18, 2007	39.27	39.87	39.15	39.73
3774	NYSE	AA	Thu, May 17, 2007	38.98	39.39	38.50	39.15
3773	NYSE	AA	Wed, May 16, 2007	39.25	39.25	38.65	39.04
3772	NYSE	AA	Tue, May 15, 2007	38.70	39.35	38.29	39.29
3771	NYSE	AA	Mon, May 14, 2007	38.15	38.73	37.91	38.35
3770	NYSE	AA	Fri, May 11, 2007	37.68	38.42	37.66	38.08
3769	NYSE	AA	Thu, May 10, 2007	38.45	38.50	37.56	37.63
3768	NYSE	AA	Wed, May 9, 2007	38.70	39.55	38.51	38.73
3767	NYSE	AA	Tue, May 8, 2007	38.56	39.90	38.10	39.50
3766	NYSE	AA	Mon, May 7, 2007	37.67	38.83	37.02	38.63
3765	NYSE	AA	Fri, May 4, 2007	35.07	35.68	34.94	35.66
3764	NYSE	AA	Thu, May 3, 2007	35.49	35.50	34.75	35.06
3763	NYSE	AA	Wed, May 2, 2007	34.88	35.05	34.76	34.88
3762	NYSE	AA	Tue, May 1, 2007	35.64	35.70	34.39	34.44
3761	NYSE	AA	Mon, Apr 30, 2007	35.76	36.10	35.46	35.49
3760	NYSE	AA	Fri, Apr 27, 2007	35.46	36.14	35.44	35.99
3759	NYSE	AA	Thu, Apr 26, 2007	35.75	36.11	35.52	35.81
3758	NYSE	AA	Wed, Apr 25, 2007	35.75	36.50	35.50	35.76
3757	NYSE	AA	Tue, Apr 24, 2007	34.43	34.43	33.63	34.01
3756	NYSE	AA	Mon, Apr 23, 2007	34.70	34.70	34.10	34.15
3755	NYSE	AA	Fri, Apr 20, 2007	34.99	35.00	34.09	34.37
3754	NYSE	AA	Thu, Apr 19, 2007	33.77	34.59	33.69	34.33
3753	NYSE	AA	Wed, Apr 18, 2007	35.00	35.00	34.37	34.47
3752	NYSE	AA	Tue, Apr 17, 2007	34.80	34.94	34.58	34.77
3751	NYSE	AA	Mon, Apr 16, 2007	35.12	35.30	34.89	34.94
3750	NYSE	AA	Fri, Apr 13, 2007	35.17	35.17	34.64	35.12
3749	NYSE	AA	Thu, Apr 12, 2007	35.11	35.19	34.79	35.07
3748	NYSE	AA	Wed, Apr 11, 2007	35.65	35.76	34.92	35.08
3747	NYSE	AA	Tue, Apr 10, 2007	34.95	35.22	34.62	34.90
3746	NYSE	AA	Mon, Apr 9, 2007	34.81	35.13	34.67	34.87
3745	NYSE	AA	Thu, Apr 5, 2007	34.50	34.98	34.34	34.59
3744	NYSE	AA	Wed, Apr 4, 2007	34.64	34.79	34.40	34.50
3743	NYSE	AA	Tue, Apr 3, 2007	34.07	34.80	33.97	34.62
3742	NYSE	AA	Mon, Apr 2, 2007	34.08	34.25	33.91	33.92
3741	NYSE	AA	Fri, Mar 30, 2007	33.71	34.20	33.68	33.90
3740	NYSE	AA	Thu, Mar 29, 2007	33.84	34.02	33.38	33.68
3739	NYSE	AA	Wed, Mar 28, 2007	33.99	33.99	33.26	33.58
3738	NYSE	AA	Tue, Mar 27, 2007	34.15	34.39	33.85	34.00
3737	NYSE	AA	Mon, Mar 26, 2007	34.02	34.20	33.44	34.17
3736	NYSE	AA	Fri, Mar 23, 2007	33.57	34.19	33.45	34.19
3735	NYSE	AA	Thu, Mar 22, 2007	33.50	34.08	33.50	33.69
3734	NYSE	AA	Wed, Mar 21, 2007	33.67	33.94	33.37	33.85
3733	NYSE	AA	Tue, Mar 20, 2007	33.90	34.19	33.85	34.07
3732	NYSE	AA	Mon, Mar 19, 2007	33.65	34.03	33.43	33.96
3731	NYSE	AA	Fri, Mar 16, 2007	33.97	34.00	33.30	33.48
3730	NYSE	AA	Thu, Mar 15, 2007	33.50	34.56	33.42	33.88
3729	NYSE	AA	Wed, Mar 14, 2007	33.09	33.39	32.44	33.32
3728	NYSE	AA	Tue, Mar 13, 2007	33.26	33.81	32.66	32.75
3727	NYSE	AA	Mon, Mar 12, 2007	32.85	33.62	32.80	33.42
3726	NYSE	AA	Fri, Mar 9, 2007	33.00	33.32	32.69	33.20
3725	NYSE	AA	Thu, Mar 8, 2007	32.60	32.85	32.24	32.49
3724	NYSE	AA	Wed, Mar 7, 2007	32.40	32.95	32.35	32.39
3723	NYSE	AA	Tue, Mar 6, 2007	32.29	32.58	32.00	32.41
3722	NYSE	AA	Mon, Mar 5, 2007	32.18	32.40	31.61	31.73
3721	NYSE	AA	Fri, Mar 2, 2007	33.00	33.40	32.44	32.70
3720	NYSE	AA	Thu, Mar 1, 2007	32.71	34.18	32.13	33.25
3719	NYSE	AA	Wed, Feb 28, 2007	33.50	34.04	32.81	33.41
3718	NYSE	AA	Tue, Feb 27, 2007	34.23	34.64	33.05	33.79
3717	NYSE	AA	Mon, Feb 26, 2007	35.17	35.56	35.01	35.36
3716	NYSE	AA	Fri, Feb 23, 2007	34.80	35.26	34.53	35.08
3715	NYSE	AA	Thu, Feb 22, 2007	35.02	35.49	34.62	34.75
3714	NYSE	AA	Wed, Feb 21, 2007	34.61	35.16	34.39	35.15
3713	NYSE	AA	Tue, Feb 20, 2007	34.76	34.93	34.17	34.87
3712	NYSE	AA	Fri, Feb 16, 2007	34.87	34.95	34.39	34.78
3711	NYSE	AA	Thu, Feb 15, 2007	34.45	35.09	34.04	34.68
3710	NYSE	AA	Wed, Feb 14, 2007	34.63	35.00	34.39	34.57
3709	NYSE	AA	Tue, Feb 13, 2007	34.99	36.05	34.55	35.00
3708	NYSE	AA	Mon, Feb 12, 2007	32.61	33.20	32.61	32.90
3707	NYSE	AA	Fri, Feb 9, 2007	32.65	32.94	32.47	32.52
3706	NYSE	AA	Thu, Feb 8, 2007	32.34	32.76	32.20	32.64
3705	NYSE	AA	Wed, Feb 7, 2007	32.85	32.86	32.07	32.15
3704	NYSE	AA	Tue, Feb 6, 2007	32.56	32.94	32.55	32.85
3703	NYSE	AA	Mon, Feb 5, 2007	32.50	32.87	32.37	32.56
3702	NYSE	AA	Fri, Feb 2, 2007	32.75	32.75	32.15	32.44
3701	NYSE	AA	Thu, Feb 1, 2007	32.54	32.92	32.50	32.80
3700	NYSE	AA	Wed, Jan 31, 2007	32.02	32.49	31.83	32.30
3699	NYSE	AA	Tue, Jan 30, 2007	32.19	32.62	32.12	32.31
3698	NYSE	AA	Mon, Jan 29, 2007	32.07	32.15	31.73	31.80
3697	NYSE	AA	Fri, Jan 26, 2007	31.62	32.28	31.40	32.07
3696	NYSE	AA	Thu, Jan 25, 2007	32.00	32.04	31.32	31.82
3695	NYSE	AA	Wed, Jan 24, 2007	31.90	31.98	31.69	31.80
3694	NYSE	AA	Tue, Jan 23, 2007	31.17	31.87	31.17	31.50
3693	NYSE	AA	Mon, Jan 22, 2007	31.47	31.73	31.04	31.17
3692	NYSE	AA	Fri, Jan 19, 2007	30.54	31.74	30.42	31.40
3691	NYSE	AA	Thu, Jan 18, 2007	30.25	31.08	30.24	30.30
3690	NYSE	AA	Wed, Jan 17, 2007	30.40	30.62	30.17	30.53
3689	NYSE	AA	Tue, Jan 16, 2007	30.80	31.00	30.40	30.58
3688	NYSE	AA	Fri, Jan 12, 2007	30.10	31.17	30.05	30.79
3687	NYSE	AA	Thu, Jan 11, 2007	29.73	30.71	29.73	30.47
3686	NYSE	AA	Wed, Jan 10, 2007	29.57	30.36	29.21	30.23
3685	NYSE	AA	Tue, Jan 9, 2007	28.70	28.88	28.09	28.52
3684	NYSE	AA	Mon, Jan 8, 2007	28.87	29.02	28.28	28.48
3683	NYSE	AA	Fri, Jan 5, 2007	29.11	29.24	28.49	28.76
3682	NYSE	AA	Thu, Jan 4, 2007	29.33	29.40	28.81	29.11
3681	NYSE	AA	Wed, Jan 3, 2007	30.05	30.06	29.17	29.33
3680	NYSE	AA	Fri, Dec 29, 2006	29.85	30.08	29.68	30.01
3679	NYSE	AA	Thu, Dec 28, 2006	30.03	30.25	29.74	30.02
3678	NYSE	AA	Wed, Dec 27, 2006	29.38	30.06	29.38	30.02
3677	NYSE	AA	Tue, Dec 26, 2006	29.24	29.68	29.15	29.37
3676	NYSE	AA	Fri, Dec 22, 2006	29.22	29.44	29.01	29.24
3675	NYSE	AA	Thu, Dec 21, 2006	29.93	29.98	28.86	29.30
3674	NYSE	AA	Wed, Dec 20, 2006	30.46	30.57	29.90	30.04
3673	NYSE	AA	Tue, Dec 19, 2006	30.44	30.63	30.28	30.48
3672	NYSE	AA	Mon, Dec 18, 2006	31.01	31.22	30.35	30.42
3671	NYSE	AA	Fri, Dec 15, 2006	30.99	31.22	30.84	31.04
3670	NYSE	AA	Thu, Dec 14, 2006	30.59	30.99	30.55	30.76
3669	NYSE	AA	Wed, Dec 13, 2006	30.61	30.65	30.22	30.45
3668	NYSE	AA	Tue, Dec 12, 2006	30.99	30.99	30.27	30.61
3667	NYSE	AA	Mon, Dec 11, 2006	31.00	31.30	30.94	31.05
3666	NYSE	AA	Fri, Dec 8, 2006	30.76	31.24	30.55	31.11
3665	NYSE	AA	Thu, Dec 7, 2006	30.75	31.08	30.66	30.81
3664	NYSE	AA	Wed, Dec 6, 2006	30.93	31.09	30.63	30.75
3663	NYSE	AA	Tue, Dec 5, 2006	31.25	31.27	30.74	30.84
3662	NYSE	AA	Mon, Dec 4, 2006	30.90	31.20	30.69	31.18
3661	NYSE	AA	Fri, Dec 1, 2006	31.18	31.33	30.51	30.87
3660	NYSE	AA	Thu, Nov 30, 2006	30.91	31.24	30.82	31.17
3659	NYSE	AA	Wed, Nov 29, 2006	30.20	30.99	30.20	30.99
3658	NYSE	AA	Tue, Nov 28, 2006	29.98	30.28	29.85	30.20
3657	NYSE	AA	Mon, Nov 27, 2006	30.70	30.70	30.00	30.16
3656	NYSE	AA	Fri, Nov 24, 2006	30.06	30.75	30.00	30.71
3655	NYSE	AA	Wed, Nov 22, 2006	29.57	30.60	29.57	30.43
3654	NYSE	AA	Tue, Nov 21, 2006	28.58	29.37	28.51	29.19
3653	NYSE	AA	Mon, Nov 20, 2006	28.66	29.04	28.41	28.47
3652	NYSE	AA	Fri, Nov 17, 2006	28.15	28.38	27.69	28.27
3651	NYSE	AA	Thu, Nov 16, 2006	28.59	28.71	28.22	28.31
3650	NYSE	AA	Wed, Nov 15, 2006	28.39	28.73	28.09	28.55
3649	NYSE	AA	Tue, Nov 14, 2006	28.49	28.61	28.02	28.41
3648	NYSE	AA	Mon, Nov 13, 2006	28.34	28.53	28.03	28.49
3647	NYSE	AA	Fri, Nov 10, 2006	29.00	29.06	28.27	28.51
3646	NYSE	AA	Thu, Nov 9, 2006	28.85	29.14	28.53	29.01
3645	NYSE	AA	Wed, Nov 8, 2006	28.86	29.00	28.53	28.73
3644	NYSE	AA	Tue, Nov 7, 2006	28.80	29.18	28.68	28.86
3643	NYSE	AA	Mon, Nov 6, 2006	28.69	28.90	28.46	28.82
3642	NYSE	AA	Fri, Nov 3, 2006	28.50	28.79	28.30	28.49
3641	NYSE	AA	Thu, Nov 2, 2006	28.33	28.68	28.10	28.50
3640	NYSE	AA	Wed, Nov 1, 2006	29.00	29.09	28.00	28.33
3639	NYSE	AA	Tue, Oct 31, 2006	28.27	28.96	28.26	28.91
3638	NYSE	AA	Mon, Oct 30, 2006	28.31	28.49	27.87	28.26
3637	NYSE	AA	Fri, Oct 27, 2006	27.61	28.71	27.50	28.30
3636	NYSE	AA	Thu, Oct 26, 2006	27.93	27.93	27.46	27.61
3635	NYSE	AA	Wed, Oct 25, 2006	27.72	27.98	27.59	27.77
3634	NYSE	AA	Tue, Oct 24, 2006	27.38	27.97	27.27	27.71
3633	NYSE	AA	Mon, Oct 23, 2006	27.46	27.55	27.25	27.49
3632	NYSE	AA	Fri, Oct 20, 2006	27.67	27.70	27.44	27.46
3631	NYSE	AA	Thu, Oct 19, 2006	27.47	27.68	27.37	27.53
3630	NYSE	AA	Wed, Oct 18, 2006	27.65	27.75	27.24	27.38
3629	NYSE	AA	Tue, Oct 17, 2006	27.22	27.60	26.99	27.52
3628	NYSE	AA	Mon, Oct 16, 2006	26.99	27.38	26.92	27.32
3627	NYSE	AA	Fri, Oct 13, 2006	26.60	26.92	26.55	26.67
3626	NYSE	AA	Thu, Oct 12, 2006	26.99	27.17	26.51	26.60
3625	NYSE	AA	Wed, Oct 11, 2006	26.60	27.08	26.39	26.85
3624	NYSE	AA	Tue, Oct 10, 2006	28.29	28.42	27.81	28.29
3623	NYSE	AA	Mon, Oct 9, 2006	28.00	28.49	27.75	27.99
3622	NYSE	AA	Fri, Oct 6, 2006	27.50	27.74	27.16	27.74
3621	NYSE	AA	Thu, Oct 5, 2006	27.31	27.66	27.17	27.57
3620	NYSE	AA	Wed, Oct 4, 2006	27.23	27.41	26.66	27.16
3619	NYSE	AA	Tue, Oct 3, 2006	27.52	27.53	26.95	27.10
3618	NYSE	AA	Mon, Oct 2, 2006	28.04	28.30	27.58	27.62
3617	NYSE	AA	Fri, Sep 29, 2006	27.96	28.20	27.90	28.04
3616	NYSE	AA	Thu, Sep 28, 2006	27.89	28.12	27.85	27.89
3615	NYSE	AA	Wed, Sep 27, 2006	27.56	27.98	27.54	27.75
3614	NYSE	AA	Tue, Sep 26, 2006	27.30	27.71	27.19	27.67
3613	NYSE	AA	Mon, Sep 25, 2006	27.50	27.55	26.60	27.29
3612	NYSE	AA	Fri, Sep 22, 2006	27.81	27.98	27.38	27.49
3611	NYSE	AA	Thu, Sep 21, 2006	27.67	28.18	27.61	27.67
3610	NYSE	AA	Wed, Sep 20, 2006	27.95	28.24	27.57	27.66
3609	NYSE	AA	Tue, Sep 19, 2006	28.31	28.44	27.85	28.08
3608	NYSE	AA	Mon, Sep 18, 2006	27.95	28.83	27.95	28.48
3607	NYSE	AA	Fri, Sep 15, 2006	28.19	28.39	27.77	28.13
3606	NYSE	AA	Thu, Sep 14, 2006	28.01	28.23	27.70	27.86
3605	NYSE	AA	Wed, Sep 13, 2006	27.49	28.10	27.40	28.00
3604	NYSE	AA	Tue, Sep 12, 2006	27.16	27.68	27.15	27.40
3603	NYSE	AA	Mon, Sep 11, 2006	28.50	28.55	26.98	27.16
3602	NYSE	AA	Fri, Sep 8, 2006	28.90	28.95	28.55	28.68
3601	NYSE	AA	Thu, Sep 7, 2006	28.79	28.98	28.55	28.91
3600	NYSE	AA	Wed, Sep 6, 2006	28.85	29.21	28.68	28.79
3599	NYSE	AA	Tue, Sep 5, 2006	28.95	29.59	28.76	28.89
3598	NYSE	AA	Fri, Sep 1, 2006	28.73	29.26	28.49	29.01
3597	NYSE	AA	Thu, Aug 31, 2006	28.52	28.75	28.38	28.59
3596	NYSE	AA	Wed, Aug 30, 2006	28.97	28.97	28.35	28.46
3595	NYSE	AA	Tue, Aug 29, 2006	28.96	29.03	28.50	28.80
3594	NYSE	AA	Mon, Aug 28, 2006	28.80	29.20	28.64	28.85
3593	NYSE	AA	Fri, Aug 25, 2006	28.75	29.18	28.70	28.93
3592	NYSE	AA	Thu, Aug 24, 2006	29.00	29.10	28.61	28.67
3591	NYSE	AA	Wed, Aug 23, 2006	29.08	29.29	28.80	28.93
3590	NYSE	AA	Tue, Aug 22, 2006	28.92	29.12	28.78	29.06
3589	NYSE	AA	Mon, Aug 21, 2006	28.40	28.98	28.38	28.77
3588	NYSE	AA	Fri, Aug 18, 2006	28.65	28.78	28.24	28.43
3587	NYSE	AA	Thu, Aug 17, 2006	28.61	28.92	28.35	28.51
3586	NYSE	AA	Wed, Aug 16, 2006	28.54	28.94	28.43	28.71
3585	NYSE	AA	Tue, Aug 15, 2006	28.00	28.53	27.91	28.49
3584	NYSE	AA	Mon, Aug 14, 2006	28.08	28.55	27.61	27.93
3583	NYSE	AA	Fri, Aug 11, 2006	28.95	28.95	28.09	28.27
3582	NYSE	AA	Thu, Aug 10, 2006	28.84	28.98	28.52	28.93
3581	NYSE	AA	Wed, Aug 9, 2006	29.17	29.33	28.31	28.84
3580	NYSE	AA	Tue, Aug 8, 2006	29.44	29.67	28.86	29.05
3579	NYSE	AA	Mon, Aug 7, 2006	29.36	29.85	29.30	29.40
3578	NYSE	AA	Fri, Aug 4, 2006	29.88	30.32	29.56	29.57
3577	NYSE	AA	Thu, Aug 3, 2006	29.45	29.73	29.27	29.60
3576	NYSE	AA	Wed, Aug 2, 2006	29.51	29.80	28.94	29.65
3575	NYSE	AA	Tue, Aug 1, 2006	30.00	30.04	29.07	29.29
3574	NYSE	AA	Mon, Jul 31, 2006	29.37	30.17	29.17	29.95
3573	NYSE	AA	Fri, Jul 28, 2006	29.76	29.93	29.38	29.73
3572	NYSE	AA	Thu, Jul 27, 2006	30.05	30.18	29.16	29.32
3571	NYSE	AA	Wed, Jul 26, 2006	29.80	29.90	29.33	29.78
3570	NYSE	AA	Tue, Jul 25, 2006	29.60	30.25	29.50	29.98
3569	NYSE	AA	Mon, Jul 24, 2006	29.65	29.80	29.10	29.74
3568	NYSE	AA	Fri, Jul 21, 2006	30.10	30.10	29.13	29.56
3567	NYSE	AA	Thu, Jul 20, 2006	30.88	30.98	29.96	29.97
3566	NYSE	AA	Wed, Jul 19, 2006	30.63	31.32	30.30	30.99
3565	NYSE	AA	Tue, Jul 18, 2006	30.40	30.78	30.01	30.41
3564	NYSE	AA	Mon, Jul 17, 2006	30.70	30.77	30.07	30.22
3563	NYSE	AA	Fri, Jul 14, 2006	30.99	31.34	30.22	30.79
3562	NYSE	AA	Thu, Jul 13, 2006	31.81	31.81	30.94	30.99
3561	NYSE	AA	Wed, Jul 12, 2006	32.05	32.60	31.92	32.05
3560	NYSE	AA	Tue, Jul 11, 2006	31.90	32.27	31.68	31.78
3559	NYSE	AA	Mon, Jul 10, 2006	34.00	34.00	33.16	33.41
3558	NYSE	AA	Fri, Jul 7, 2006	33.65	34.00	33.30	33.55
3557	NYSE	AA	Thu, Jul 6, 2006	33.34	33.82	33.21	33.42
3556	NYSE	AA	Wed, Jul 5, 2006	33.09	33.37	32.41	32.84
3555	NYSE	AA	Mon, Jul 3, 2006	33.13	33.30	32.87	33.09
3554	NYSE	AA	Fri, Jun 30, 2006	32.30	32.54	31.95	32.36
3553	NYSE	AA	Thu, Jun 29, 2006	30.86	32.06	30.68	31.90
3552	NYSE	AA	Wed, Jun 28, 2006	30.35	30.95	30.17	30.55
3551	NYSE	AA	Tue, Jun 27, 2006	30.70	30.95	30.31	30.38
3550	NYSE	AA	Mon, Jun 26, 2006	30.43	30.96	30.35	30.63
3549	NYSE	AA	Fri, Jun 23, 2006	30.00	30.74	29.77	30.18
3548	NYSE	AA	Thu, Jun 22, 2006	29.88	30.25	29.48	29.99
3547	NYSE	AA	Wed, Jun 21, 2006	29.34	30.37	29.30	29.83
3546	NYSE	AA	Tue, Jun 20, 2006	29.16	29.94	29.06	29.19
3545	NYSE	AA	Mon, Jun 19, 2006	30.05	30.06	28.83	29.10
3544	NYSE	AA	Fri, Jun 16, 2006	30.17	30.18	29.65	30.09
3543	NYSE	AA	Thu, Jun 15, 2006	29.63	30.35	29.63	30.26
3542	NYSE	AA	Wed, Jun 14, 2006	29.01	29.64	28.93	29.56
3541	NYSE	AA	Tue, Jun 13, 2006	29.62	29.81	28.64	28.95
3540	NYSE	AA	Mon, Jun 12, 2006	30.06	30.62	29.60	29.73
3539	NYSE	AA	Fri, Jun 9, 2006	30.75	30.87	29.96	30.18
3538	NYSE	AA	Thu, Jun 8, 2006	30.05	30.20	28.55	30.07
3537	NYSE	AA	Wed, Jun 7, 2006	30.59	30.93	29.79	30.05
3536	NYSE	AA	Tue, Jun 6, 2006	31.35	31.52	30.32	30.69
3535	NYSE	AA	Mon, Jun 5, 2006	32.31	32.54	31.29	31.38
3534	NYSE	AA	Fri, Jun 2, 2006	32.61	33.11	32.33	32.57
3533	NYSE	AA	Thu, Jun 1, 2006	31.81	32.73	31.52	32.57
3532	NYSE	AA	Wed, May 31, 2006	31.70	31.91	31.34	31.72
3531	NYSE	AA	Tue, May 30, 2006	32.15	32.47	31.35	31.50
3530	NYSE	AA	Fri, May 26, 2006	31.90	32.55	31.71	32.30
3529	NYSE	AA	Thu, May 25, 2006	31.25	31.88	31.20	31.66
3528	NYSE	AA	Wed, May 24, 2006	30.69	31.54	30.11	31.02
3527	NYSE	AA	Tue, May 23, 2006	31.70	32.13	30.83	30.84
3526	NYSE	AA	Mon, May 22, 2006	31.37	31.40	30.19	31.15
3525	NYSE	AA	Fri, May 19, 2006	31.45	32.02	30.29	31.98
3524	NYSE	AA	Thu, May 18, 2006	32.47	32.47	31.31	31.31
3523	NYSE	AA	Wed, May 17, 2006	33.41	33.58	31.89	32.16
3522	NYSE	AA	Tue, May 16, 2006	33.60	33.90	32.65	33.64
3521	NYSE	AA	Mon, May 15, 2006	33.25	34.02	32.90	33.47
3520	NYSE	AA	Fri, May 12, 2006	36.02	36.03	33.90	34.81
3519	NYSE	AA	Thu, May 11, 2006	36.50	36.96	35.80	36.02
3518	NYSE	AA	Wed, May 10, 2006	36.42	36.45	35.89	36.22
3517	NYSE	AA	Tue, May 9, 2006	36.00	36.82	35.85	36.59
3516	NYSE	AA	Mon, May 8, 2006	35.49	36.15	35.47	36.12
3515	NYSE	AA	Fri, May 5, 2006	34.59	35.23	34.55	35.10
3514	NYSE	AA	Thu, May 4, 2006	33.95	34.57	33.61	34.48
3513	NYSE	AA	Wed, May 3, 2006	34.00	34.15	33.27	33.72
3512	NYSE	AA	Tue, May 2, 2006	34.28	34.48	33.78	34.28
3511	NYSE	AA	Mon, May 1, 2006	34.22	34.43	33.86	34.07
3510	NYSE	AA	Fri, Apr 28, 2006	33.50	33.95	33.44	33.78
3509	NYSE	AA	Thu, Apr 27, 2006	34.90	34.90	33.26	33.40
3508	NYSE	AA	Wed, Apr 26, 2006	35.39	35.63	34.86	34.96
3507	NYSE	AA	Tue, Apr 25, 2006	35.91	35.95	34.89	35.10
3506	NYSE	AA	Mon, Apr 24, 2006	35.17	35.58	35.01	35.53
3505	NYSE	AA	Fri, Apr 21, 2006	35.09	35.56	34.82	35.39
3504	NYSE	AA	Thu, Apr 20, 2006	34.96	35.10	34.28	34.77
3503	NYSE	AA	Wed, Apr 19, 2006	34.96	35.06	34.56	34.95
3502	NYSE	AA	Tue, Apr 18, 2006	34.20	35.30	34.20	35.16
3501	NYSE	AA	Mon, Apr 17, 2006	33.86	34.08	33.71	34.00
3500	NYSE	AA	Thu, Apr 13, 2006	33.98	34.07	33.42	33.71
3499	NYSE	AA	Wed, Apr 12, 2006	33.85	34.42	33.82	34.09
3498	NYSE	AA	Tue, Apr 11, 2006	35.20	35.40	33.91	34.09
3497	NYSE	AA	Mon, Apr 10, 2006	32.61	33.02	32.52	32.83
3496	NYSE	AA	Fri, Apr 7, 2006	32.57	33.03	32.25	32.50
3495	NYSE	AA	Thu, Apr 6, 2006	31.80	32.23	31.38	32.16
3494	NYSE	AA	Wed, Apr 5, 2006	31.04	31.70	30.90	31.67
3493	NYSE	AA	Tue, Apr 4, 2006	31.25	31.25	30.64	30.86
3492	NYSE	AA	Mon, Apr 3, 2006	30.76	31.53	30.76	30.90
3491	NYSE	AA	Fri, Mar 31, 2006	30.73	30.95	30.21	30.56
3490	NYSE	AA	Thu, Mar 30, 2006	31.21	31.48	30.63	30.72
3489	NYSE	AA	Wed, Mar 29, 2006	30.30	30.99	30.26	30.71
3488	NYSE	AA	Tue, Mar 28, 2006	30.33	30.75	30.11	30.17
3487	NYSE	AA	Mon, Mar 27, 2006	30.13	30.73	30.04	30.33
3486	NYSE	AA	Fri, Mar 24, 2006	29.51	30.00	29.46	29.83
3485	NYSE	AA	Thu, Mar 23, 2006	29.45	29.80	29.13	29.52
3484	NYSE	AA	Wed, Mar 22, 2006	29.02	29.63	28.96	29.36
3483	NYSE	AA	Tue, Mar 21, 2006	29.58	29.70	28.98	29.14
3482	NYSE	AA	Mon, Mar 20, 2006	30.20	30.21	29.60	29.80
3481	NYSE	AA	Fri, Mar 17, 2006	30.43	30.54	30.03	30.11
3480	NYSE	AA	Thu, Mar 16, 2006	30.07	30.50	29.99	30.23
3479	NYSE	AA	Wed, Mar 15, 2006	29.56	30.04	29.56	29.90
3478	NYSE	AA	Tue, Mar 14, 2006	29.12	30.00	29.12	29.60
3477	NYSE	AA	Mon, Mar 13, 2006	29.35	29.41	28.78	29.09
3476	NYSE	AA	Fri, Mar 10, 2006	28.81	29.23	28.39	29.23
3475	NYSE	AA	Thu, Mar 9, 2006	28.95	29.27	28.58	28.81
3474	NYSE	AA	Wed, Mar 8, 2006	29.00	29.01	28.45	28.78
3473	NYSE	AA	Tue, Mar 7, 2006	29.80	29.80	28.60	29.20
3472	NYSE	AA	Mon, Mar 6, 2006	30.33	30.71	29.49	29.80
3471	NYSE	AA	Fri, Mar 3, 2006	29.65	30.63	29.61	30.40
3470	NYSE	AA	Thu, Mar 2, 2006	29.43	30.00	29.39	29.90
3469	NYSE	AA	Wed, Mar 1, 2006	29.35	29.80	29.35	29.55
3468	NYSE	AA	Tue, Feb 28, 2006	29.59	29.92	29.07	29.32
3467	NYSE	AA	Mon, Feb 27, 2006	30.16	30.19	29.31	29.56
3466	NYSE	AA	Fri, Feb 24, 2006	30.24	30.35	30.00	30.16
3465	NYSE	AA	Thu, Feb 23, 2006	30.30	30.30	30.01	30.09
3464	NYSE	AA	Wed, Feb 22, 2006	30.18	30.37	30.06	30.30
3463	NYSE	AA	Tue, Feb 21, 2006	30.53	30.83	30.06	30.20
3462	NYSE	AA	Fri, Feb 17, 2006	30.59	30.59	30.16	30.38
3461	NYSE	AA	Thu, Feb 16, 2006	30.82	30.90	29.99	30.37
3460	NYSE	AA	Wed, Feb 15, 2006	31.49	31.69	30.20	30.89
3459	NYSE	AA	Tue, Feb 14, 2006	30.64	31.38	30.21	31.37
3458	NYSE	AA	Mon, Feb 13, 2006	30.86	30.86	29.92	30.24
3457	NYSE	AA	Fri, Feb 10, 2006	30.99	31.29	30.26	30.86
3456	NYSE	AA	Thu, Feb 9, 2006	31.27	31.75	30.75	31.07
3455	NYSE	AA	Wed, Feb 8, 2006	31.30	31.35	30.32	31.18
3454	NYSE	AA	Tue, Feb 7, 2006	32.04	32.20	30.54	30.87
3453	NYSE	AA	Mon, Feb 6, 2006	31.25	32.05	31.16	32.03
3452	NYSE	AA	Fri, Feb 3, 2006	30.58	31.18	30.27	30.58
3451	NYSE	AA	Thu, Feb 2, 2006	31.00	31.74	30.52	30.65
3450	NYSE	AA	Wed, Feb 1, 2006	31.47	31.47	30.66	31.11
3449	NYSE	AA	Tue, Jan 31, 2006	30.98	32.17	30.90	31.50
3448	NYSE	AA	Mon, Jan 30, 2006	31.25	31.33	30.46	30.53
3447	NYSE	AA	Fri, Jan 27, 2006	30.73	31.54	30.30	31.30
3446	NYSE	AA	Thu, Jan 26, 2006	30.00	31.22	29.96	30.78
3445	NYSE	AA	Wed, Jan 25, 2006	29.50	29.92	29.46	29.74
3444	NYSE	AA	Tue, Jan 24, 2006	29.21	29.43	28.82	29.31
3443	NYSE	AA	Mon, Jan 23, 2006	28.90	29.33	28.85	29.18
3442	NYSE	AA	Fri, Jan 20, 2006	29.63	29.84	28.75	28.80
3441	NYSE	AA	Thu, Jan 19, 2006	29.04	29.81	29.00	29.49
3440	NYSE	AA	Wed, Jan 18, 2006	29.13	29.13	28.76	28.95
3439	NYSE	AA	Tue, Jan 17, 2006	28.92	29.38	28.80	29.12
3438	NYSE	AA	Fri, Jan 13, 2006	28.76	29.01	28.67	28.95
3437	NYSE	AA	Thu, Jan 12, 2006	28.83	29.18	28.67	28.81
3436	NYSE	AA	Wed, Jan 11, 2006	29.56	29.70	29.11	29.20
3435	NYSE	AA	Tue, Jan 10, 2006	28.50	29.92	28.40	29.60
3434	NYSE	AA	Mon, Jan 9, 2006	30.17	30.95	29.66	30.57
3433	NYSE	AA	Fri, Jan 6, 2006	30.31	30.40	30.00	30.21
3432	NYSE	AA	Thu, Jan 5, 2006	29.90	30.35	29.87	30.31
3431	NYSE	AA	Wed, Jan 4, 2006	29.86	30.44	29.63	30.07
3430	NYSE	AA	Tue, Jan 3, 2006	29.59	30.00	29.49	29.90
3429	NYSE	AA	Fri, Dec 30, 2005	29.47	29.80	29.38	29.57
3428	NYSE	AA	Thu, Dec 29, 2005	29.37	29.84	29.30	29.65
3427	NYSE	AA	Wed, Dec 28, 2005	29.20	29.75	29.17	29.61
3426	NYSE	AA	Tue, Dec 27, 2005	29.41	29.64	29.09	29.25
3425	NYSE	AA	Fri, Dec 23, 2005	29.33	29.46	29.14	29.45
3424	NYSE	AA	Thu, Dec 22, 2005	29.00	29.35	28.20	29.33
3423	NYSE	AA	Wed, Dec 21, 2005	28.41	29.00	28.31	28.99
3422	NYSE	AA	Tue, Dec 20, 2005	28.45	28.73	28.18	28.30
3421	NYSE	AA	Mon, Dec 19, 2005	28.16	28.57	28.15	28.55
3420	NYSE	AA	Fri, Dec 16, 2005	28.44	28.74	28.23	28.23
3419	NYSE	AA	Thu, Dec 15, 2005	28.49	28.74	28.20	28.23
3418	NYSE	AA	Wed, Dec 14, 2005	28.42	28.67	28.20	28.49
3417	NYSE	AA	Tue, Dec 13, 2005	28.00	28.75	27.96	28.51
3416	NYSE	AA	Mon, Dec 12, 2005	28.15	28.28	27.91	28.07
3415	NYSE	AA	Fri, Dec 9, 2005	28.59	28.60	28.10	28.15
3414	NYSE	AA	Thu, Dec 8, 2005	28.59	28.77	28.28	28.43
3413	NYSE	AA	Wed, Dec 7, 2005	28.21	28.95	28.21	28.59
3412	NYSE	AA	Tue, Dec 6, 2005	28.22	28.51	28.04	28.24
3411	NYSE	AA	Mon, Dec 5, 2005	28.10	28.20	27.88	27.97
3410	NYSE	AA	Fri, Dec 2, 2005	28.15	28.28	27.71	28.10
3409	NYSE	AA	Thu, Dec 1, 2005	27.75	28.42	27.65	28.28
3408	NYSE	AA	Wed, Nov 30, 2005	27.87	27.97	27.31	27.41
3407	NYSE	AA	Tue, Nov 29, 2005	27.63	28.09	27.61	27.87
3406	NYSE	AA	Mon, Nov 28, 2005	27.44	27.97	27.41	27.60
3405	NYSE	AA	Fri, Nov 25, 2005	27.03	27.46	26.95	27.33
3404	NYSE	AA	Wed, Nov 23, 2005	26.70	27.07	26.56	26.89
3403	NYSE	AA	Tue, Nov 22, 2005	26.70	26.79	26.50	26.70
3402	NYSE	AA	Mon, Nov 21, 2005	26.36	26.78	26.32	26.71
3401	NYSE	AA	Fri, Nov 18, 2005	26.84	26.84	26.13	26.40
3400	NYSE	AA	Thu, Nov 17, 2005	26.40	26.62	26.15	26.45
3399	NYSE	AA	Wed, Nov 16, 2005	26.30	26.47	26.07	26.33
3398	NYSE	AA	Tue, Nov 15, 2005	26.60	26.74	26.10	26.26
3397	NYSE	AA	Mon, Nov 14, 2005	26.70	26.82	26.37	26.61
3396	NYSE	AA	Fri, Nov 11, 2005	26.28	26.83	26.10	26.68
3395	NYSE	AA	Thu, Nov 10, 2005	26.25	26.50	26.02	26.28
3394	NYSE	AA	Wed, Nov 9, 2005	25.34	26.75	25.34	26.20
3393	NYSE	AA	Tue, Nov 8, 2005	25.75	26.17	25.61	25.99
3392	NYSE	AA	Mon, Nov 7, 2005	25.49	26.03	25.33	25.94
3391	NYSE	AA	Fri, Nov 4, 2005	25.12	25.30	24.58	25.17
3390	NYSE	AA	Thu, Nov 3, 2005	24.81	25.43	24.70	25.13
3389	NYSE	AA	Wed, Nov 2, 2005	24.60	24.79	24.27	24.79
3388	NYSE	AA	Tue, Nov 1, 2005	24.33	24.78	24.29	24.60
3387	NYSE	AA	Mon, Oct 31, 2005	24.03	24.44	24.00	24.29
3386	NYSE	AA	Fri, Oct 28, 2005	24.05	24.11	23.58	24.02
3385	NYSE	AA	Thu, Oct 27, 2005	23.94	24.07	23.66	23.87
3384	NYSE	AA	Wed, Oct 26, 2005	23.75	24.29	23.72	23.84
3383	NYSE	AA	Tue, Oct 25, 2005	23.88	24.12	23.46	23.75
3382	NYSE	AA	Mon, Oct 24, 2005	23.39	24.00	23.36	23.94
3381	NYSE	AA	Fri, Oct 21, 2005	23.56	23.66	23.24	23.35
3380	NYSE	AA	Thu, Oct 20, 2005	23.83	24.04	23.25	23.36
3379	NYSE	AA	Wed, Oct 19, 2005	23.28	23.75	23.00	23.72
3378	NYSE	AA	Tue, Oct 18, 2005	23.33	23.46	23.04	23.28
3377	NYSE	AA	Mon, Oct 17, 2005	23.02	23.29	22.97	23.20
3376	NYSE	AA	Fri, Oct 14, 2005	22.65	23.05	22.28	22.97
3375	NYSE	AA	Thu, Oct 13, 2005	22.76	22.92	22.37	22.54
3374	NYSE	AA	Wed, Oct 12, 2005	22.99	23.20	22.39	22.71
3373	NYSE	AA	Tue, Oct 11, 2005	23.40	23.51	22.70	22.85
3372	NYSE	AA	Mon, Oct 10, 2005	23.06	23.27	22.59	22.66
3371	NYSE	AA	Fri, Oct 7, 2005	23.08	23.28	22.83	23.04
3370	NYSE	AA	Thu, Oct 6, 2005	23.02	23.15	22.73	22.91
3369	NYSE	AA	Wed, Oct 5, 2005	23.38	23.54	22.93	22.95
3368	NYSE	AA	Tue, Oct 4, 2005	23.82	23.86	23.32	23.36
3367	NYSE	AA	Mon, Oct 3, 2005	24.42	24.57	23.80	23.87
3366	NYSE	AA	Fri, Sep 30, 2005	24.44	24.58	24.39	24.42
3365	NYSE	AA	Thu, Sep 29, 2005	24.07	24.53	24.07	24.45
3364	NYSE	AA	Wed, Sep 28, 2005	24.07	24.24	23.99	24.07
3363	NYSE	AA	Tue, Sep 27, 2005	24.33	24.45	23.99	24.01
3362	NYSE	AA	Mon, Sep 26, 2005	24.40	24.65	24.06	24.20
3361	NYSE	AA	Fri, Sep 23, 2005	24.10	24.80	23.81	24.42
3360	NYSE	AA	Thu, Sep 22, 2005	26.20	26.30	25.86	25.90
3359	NYSE	AA	Wed, Sep 21, 2005	26.18	26.35	26.06	26.08
3358	NYSE	AA	Tue, Sep 20, 2005	26.48	26.65	25.99	26.16
3357	NYSE	AA	Mon, Sep 19, 2005	26.75	26.84	26.25	26.36
3356	NYSE	AA	Fri, Sep 16, 2005	26.51	26.79	26.42	26.68
3355	NYSE	AA	Thu, Sep 15, 2005	26.70	26.78	26.31	26.38
3354	NYSE	AA	Wed, Sep 14, 2005	26.85	26.97	26.50	26.55
3353	NYSE	AA	Tue, Sep 13, 2005	27.12	27.12	26.74	26.80
3352	NYSE	AA	Mon, Sep 12, 2005	26.84	27.20	26.64	27.12
3351	NYSE	AA	Fri, Sep 9, 2005	26.58	26.89	26.10	26.84
3350	NYSE	AA	Thu, Sep 8, 2005	26.56	26.69	26.26	26.42
3349	NYSE	AA	Wed, Sep 7, 2005	26.95	26.97	26.44	26.56
3348	NYSE	AA	Tue, Sep 6, 2005	26.92	27.07	26.74	26.96
3347	NYSE	AA	Fri, Sep 2, 2005	27.38	27.38	26.81	26.92
3346	NYSE	AA	Thu, Sep 1, 2005	26.87	27.47	26.83	27.18
3345	NYSE	AA	Wed, Aug 31, 2005	27.00	27.00	26.56	26.79
3344	NYSE	AA	Tue, Aug 30, 2005	27.35	27.49	26.87	27.08
3343	NYSE	AA	Mon, Aug 29, 2005	27.19	27.60	27.05	27.48
3342	NYSE	AA	Fri, Aug 26, 2005	27.58	27.59	27.24	27.29
3341	NYSE	AA	Thu, Aug 25, 2005	27.49	27.70	27.24	27.47
3340	NYSE	AA	Wed, Aug 24, 2005	27.69	27.69	27.31	27.39
3339	NYSE	AA	Tue, Aug 23, 2005	28.43	28.47	27.68	27.68
3338	NYSE	AA	Mon, Aug 22, 2005	28.27	28.59	28.18	28.36
3337	NYSE	AA	Fri, Aug 19, 2005	28.23	28.39	28.02	28.10
3336	NYSE	AA	Thu, Aug 18, 2005	28.29	28.32	28.00	28.07
3335	NYSE	AA	Wed, Aug 17, 2005	28.83	28.88	28.25	28.39
3334	NYSE	AA	Tue, Aug 16, 2005	29.26	29.31	28.74	28.82
3333	NYSE	AA	Mon, Aug 15, 2005	29.75	29.92	29.12	29.24
3332	NYSE	AA	Fri, Aug 12, 2005	29.90	29.98	29.51	29.72
3331	NYSE	AA	Thu, Aug 11, 2005	29.51	29.80	29.30	29.77
3330	NYSE	AA	Wed, Aug 10, 2005	29.00	29.12	28.70	28.87
3329	NYSE	AA	Tue, Aug 9, 2005	28.44	28.75	28.06	28.62
3328	NYSE	AA	Mon, Aug 8, 2005	28.50	28.55	28.01	28.04
3327	NYSE	AA	Fri, Aug 5, 2005	28.00	28.19	27.71	27.74
3326	NYSE	AA	Thu, Aug 4, 2005	28.60	28.68	27.98	28.10
3325	NYSE	AA	Wed, Aug 3, 2005	28.77	29.08	28.44	28.70
3324	NYSE	AA	Tue, Aug 2, 2005	28.05	28.95	28.05	28.76
3323	NYSE	AA	Mon, Aug 1, 2005	28.15	28.18	27.80	27.91
3322	NYSE	AA	Fri, Jul 29, 2005	28.57	28.61	28.03	28.05
3321	NYSE	AA	Thu, Jul 28, 2005	28.20	28.67	28.01	28.57
3320	NYSE	AA	Wed, Jul 27, 2005	28.30	28.32	27.93	28.15
3319	NYSE	AA	Tue, Jul 26, 2005	28.37	28.51	28.14	28.27
3318	NYSE	AA	Mon, Jul 25, 2005	28.61	28.75	28.16	28.36
3317	NYSE	AA	Fri, Jul 22, 2005	28.76	28.92	28.25	28.61
3316	NYSE	AA	Thu, Jul 21, 2005	28.70	29.00	28.46	28.63
3315	NYSE	AA	Wed, Jul 20, 2005	28.00	28.73	27.91	28.54
3314	NYSE	AA	Tue, Jul 19, 2005	27.89	28.15	27.69	28.10
3313	NYSE	AA	Mon, Jul 18, 2005	27.50	27.78	27.46	27.67
3312	NYSE	AA	Fri, Jul 15, 2005	27.59	27.68	27.37	27.50
3311	NYSE	AA	Thu, Jul 14, 2005	27.42	27.77	27.42	27.57
3310	NYSE	AA	Wed, Jul 13, 2005	27.52	27.71	27.28	27.42
3309	NYSE	AA	Tue, Jul 12, 2005	27.58	27.74	27.31	27.66
3308	NYSE	AA	Mon, Jul 11, 2005	27.53	27.95	27.40	27.69
3307	NYSE	AA	Fri, Jul 8, 2005	27.20	27.30	26.75	27.20
3306	NYSE	AA	Thu, Jul 7, 2005	25.85	26.23	25.55	26.09
3305	NYSE	AA	Wed, Jul 6, 2005	26.21	26.33	25.95	26.00
3304	NYSE	AA	Tue, Jul 5, 2005	26.14	26.40	25.90	26.20
3303	NYSE	AA	Fri, Jul 1, 2005	26.25	26.29	26.00	26.14
3302	NYSE	AA	Thu, Jun 30, 2005	26.27	26.29	26.02	26.13
3301	NYSE	AA	Wed, Jun 29, 2005	26.37	26.61	26.24	26.30
3300	NYSE	AA	Tue, Jun 28, 2005	26.09	26.45	26.05	26.37
3299	NYSE	AA	Mon, Jun 27, 2005	26.30	26.46	25.91	26.09
3298	NYSE	AA	Fri, Jun 24, 2005	27.00	27.20	26.15	26.46
3297	NYSE	AA	Thu, Jun 23, 2005	27.60	27.70	27.14	27.19
3296	NYSE	AA	Wed, Jun 22, 2005	27.81	27.97	27.55	27.69
3295	NYSE	AA	Tue, Jun 21, 2005	27.92	28.10	27.65	27.80
3294	NYSE	AA	Mon, Jun 20, 2005	28.14	28.19	27.92	28.00
3293	NYSE	AA	Fri, Jun 17, 2005	28.50	28.55	28.12	28.25
3292	NYSE	AA	Thu, Jun 16, 2005	27.51	28.23	27.51	27.93
3291	NYSE	AA	Wed, Jun 15, 2005	27.40	27.60	27.34	27.56
3290	NYSE	AA	Tue, Jun 14, 2005	27.29	27.41	27.15	27.27
3289	NYSE	AA	Mon, Jun 13, 2005	27.08	27.49	26.89	27.40
3288	NYSE	AA	Fri, Jun 10, 2005	27.00	27.20	26.87	27.10
3287	NYSE	AA	Thu, Jun 9, 2005	27.12	27.17	26.71	26.97
3286	NYSE	AA	Wed, Jun 8, 2005	27.32	27.50	27.27	27.28
3285	NYSE	AA	Tue, Jun 7, 2005	27.40	27.77	27.28	27.28
3284	NYSE	AA	Mon, Jun 6, 2005	27.41	27.60	27.30	27.33
3283	NYSE	AA	Fri, Jun 3, 2005	27.60	27.97	27.20	27.32
3282	NYSE	AA	Thu, Jun 2, 2005	27.70	27.87	27.56	27.77
3281	NYSE	AA	Wed, Jun 1, 2005	27.18	27.78	27.13	27.66
3280	NYSE	AA	Tue, May 31, 2005	27.46	27.47	26.87	27.10
3279	NYSE	AA	Fri, May 27, 2005	27.41	27.55	27.20	27.47
3278	NYSE	AA	Thu, May 26, 2005	27.50	27.53	27.21	27.34
3277	NYSE	AA	Wed, May 25, 2005	27.44	27.45	26.94	27.16
3276	NYSE	AA	Tue, May 24, 2005	27.57	27.77	27.41	27.46
3275	NYSE	AA	Mon, May 23, 2005	27.55	27.90	27.44	27.74
3274	NYSE	AA	Fri, May 20, 2005	27.60	27.63	27.36	27.45
3273	NYSE	AA	Thu, May 19, 2005	27.95	27.95	27.39	27.67
3272	NYSE	AA	Wed, May 18, 2005	27.41	28.09	27.35	27.85
3271	NYSE	AA	Tue, May 17, 2005	26.59	27.34	26.59	27.21
3270	NYSE	AA	Mon, May 16, 2005	26.50	26.79	26.39	26.60
3269	NYSE	AA	Fri, May 13, 2005	27.35	27.49	26.03	26.70
3268	NYSE	AA	Thu, May 12, 2005	28.41	28.50	27.39	27.55
3267	NYSE	AA	Wed, May 11, 2005	28.68	28.84	28.18	28.40
3266	NYSE	AA	Tue, May 10, 2005	29.31	29.32	28.52	28.63
3265	NYSE	AA	Mon, May 9, 2005	29.42	29.62	29.11	29.35
3264	NYSE	AA	Fri, May 6, 2005	29.65	29.70	29.30	29.32
3263	NYSE	AA	Thu, May 5, 2005	29.60	29.76	29.20	29.35
3262	NYSE	AA	Wed, May 4, 2005	29.18	29.50	29.15	29.46
3261	NYSE	AA	Tue, May 3, 2005	29.40	29.59	29.22	29.30
3260	NYSE	AA	Mon, May 2, 2005	29.14	29.20	28.95	29.19
3259	NYSE	AA	Fri, Apr 29, 2005	28.60	29.02	28.37	29.02
3258	NYSE	AA	Thu, Apr 28, 2005	28.55	28.76	28.27	28.57
3257	NYSE	AA	Wed, Apr 27, 2005	28.86	28.94	28.28	28.73
3256	NYSE	AA	Tue, Apr 26, 2005	29.50	29.50	28.62	28.85
3255	NYSE	AA	Mon, Apr 25, 2005	29.55	29.59	29.12	29.44
3254	NYSE	AA	Fri, Apr 22, 2005	29.15	29.79	28.98	29.20
3253	NYSE	AA	Thu, Apr 21, 2005	29.08	29.60	28.72	29.55
3252	NYSE	AA	Wed, Apr 20, 2005	29.32	29.37	28.73	28.90
3251	NYSE	AA	Tue, Apr 19, 2005	29.53	29.95	29.06	29.39
3250	NYSE	AA	Mon, Apr 18, 2005	29.31	29.95	29.20	29.59
3249	NYSE	AA	Fri, Apr 15, 2005	29.55	30.11	29.15	29.30
3248	NYSE	AA	Thu, Apr 14, 2005	30.45	30.47	29.72	29.90
3247	NYSE	AA	Wed, Apr 13, 2005	31.08	31.32	30.19	30.40
3246	NYSE	AA	Tue, Apr 12, 2005	30.95	31.45	30.65	31.32
3245	NYSE	AA	Mon, Apr 11, 2005	31.46	31.57	31.05	31.17
3244	NYSE	AA	Fri, Apr 8, 2005	31.78	31.80	31.48	31.61
3243	NYSE	AA	Thu, Apr 7, 2005	31.00	31.47	30.86	31.47
3242	NYSE	AA	Wed, Apr 6, 2005	30.03	30.39	29.98	29.98
3241	NYSE	AA	Tue, Apr 5, 2005	29.95	30.44	29.82	29.98
3240	NYSE	AA	Mon, Apr 4, 2005	30.34	30.35	29.87	30.08
3239	NYSE	AA	Fri, Apr 1, 2005	30.60	30.83	30.18	30.27
3238	NYSE	AA	Thu, Mar 31, 2005	30.45	30.78	30.10	30.39
3237	NYSE	AA	Wed, Mar 30, 2005	29.60	29.98	29.45	29.90
3236	NYSE	AA	Tue, Mar 29, 2005	30.05	30.28	29.47	29.57
3235	NYSE	AA	Mon, Mar 28, 2005	30.36	30.64	30.02	30.05
3234	NYSE	AA	Thu, Mar 24, 2005	30.45	30.55	30.30	30.36
3233	NYSE	AA	Wed, Mar 23, 2005	30.70	30.75	30.35	30.39
3232	NYSE	AA	Tue, Mar 22, 2005	31.57	31.70	30.96	30.96
3231	NYSE	AA	Mon, Mar 21, 2005	31.68	31.78	31.21	31.46
3230	NYSE	AA	Fri, Mar 18, 2005	31.65	31.72	31.15	31.68
3229	NYSE	AA	Thu, Mar 17, 2005	31.38	31.68	31.00	31.56
3228	NYSE	AA	Wed, Mar 16, 2005	31.50	31.51	31.09	31.38
3227	NYSE	AA	Tue, Mar 15, 2005	31.75	31.95	31.48	31.59
3226	NYSE	AA	Mon, Mar 14, 2005	31.28	31.40	30.85	31.18
3225	NYSE	AA	Fri, Mar 11, 2005	30.63	31.17	30.52	31.00
3224	NYSE	AA	Thu, Mar 10, 2005	30.88	30.90	30.12	30.48
3223	NYSE	AA	Wed, Mar 9, 2005	31.07	31.50	30.85	30.92
3222	NYSE	AA	Tue, Mar 8, 2005	31.48	31.60	31.14	31.24
3221	NYSE	AA	Mon, Mar 7, 2005	32.04	32.10	31.29	31.35
3220	NYSE	AA	Fri, Mar 4, 2005	31.40	31.95	31.34	31.80
3219	NYSE	AA	Thu, Mar 3, 2005	31.60	31.72	31.08	31.28
3218	NYSE	AA	Wed, Mar 2, 2005	31.40	31.62	31.02	31.30
3217	NYSE	AA	Tue, Mar 1, 2005	32.11	32.29	31.55	31.66
3216	NYSE	AA	Mon, Feb 28, 2005	31.88	32.17	31.75	32.12
3215	NYSE	AA	Fri, Feb 25, 2005	31.46	32.00	31.40	31.63
3214	NYSE	AA	Thu, Feb 24, 2005	31.37	31.46	30.94	31.46
3213	NYSE	AA	Wed, Feb 23, 2005	30.96	31.23	30.90	30.99
3212	NYSE	AA	Tue, Feb 22, 2005	31.15	31.62	30.69	30.71
3211	NYSE	AA	Fri, Feb 18, 2005	31.16	31.44	31.07	31.10
3210	NYSE	AA	Thu, Feb 17, 2005	30.85	31.50	30.20	31.04
3209	NYSE	AA	Wed, Feb 16, 2005	29.84	30.80	29.76	30.60
3208	NYSE	AA	Tue, Feb 15, 2005	29.95	30.05	29.70	29.81
3207	NYSE	AA	Mon, Feb 14, 2005	29.98	30.15	29.87	29.89
3206	NYSE	AA	Fri, Feb 11, 2005	29.53	30.08	29.49	29.85
3205	NYSE	AA	Thu, Feb 10, 2005	29.42	29.73	29.34	29.47
3204	NYSE	AA	Wed, Feb 9, 2005	29.87	29.96	29.23	29.24
3203	NYSE	AA	Tue, Feb 8, 2005	29.63	30.01	29.36	30.00
3202	NYSE	AA	Mon, Feb 7, 2005	29.47	29.76	29.45	29.62
3201	NYSE	AA	Fri, Feb 4, 2005	29.26	29.45	28.90	29.37
3200	NYSE	AA	Thu, Feb 3, 2005	29.48	29.48	29.10	29.14
3199	NYSE	AA	Wed, Feb 2, 2005	29.45	29.60	29.24	29.48
3198	NYSE	AA	Tue, Feb 1, 2005	29.73	29.73	29.25	29.56
3197	NYSE	AA	Mon, Jan 31, 2005	29.30	29.59	29.02	29.51
3196	NYSE	AA	Fri, Jan 28, 2005	29.00	29.18	28.88	28.97
3195	NYSE	AA	Thu, Jan 27, 2005	28.64	29.15	28.56	29.06
3194	NYSE	AA	Wed, Jan 26, 2005	28.01	28.85	28.01	28.64
3193	NYSE	AA	Tue, Jan 25, 2005	29.15	29.17	28.30	28.37
3192	NYSE	AA	Mon, Jan 24, 2005	29.17	29.36	28.77	28.81
3191	NYSE	AA	Fri, Jan 21, 2005	28.83	29.37	28.77	28.93
3190	NYSE	AA	Thu, Jan 20, 2005	29.99	30.00	28.64	28.70
3189	NYSE	AA	Wed, Jan 19, 2005	29.60	29.65	29.11	29.18
3188	NYSE	AA	Tue, Jan 18, 2005	29.60	29.89	29.16	29.77
3187	NYSE	AA	Fri, Jan 14, 2005	29.60	30.00	29.56	29.90
3186	NYSE	AA	Thu, Jan 13, 2005	29.43	29.81	29.27	29.50
3185	NYSE	AA	Wed, Jan 12, 2005	29.72	29.84	29.25	29.43
3184	NYSE	AA	Tue, Jan 11, 2005	29.61	30.05	29.22	29.65
3183	NYSE	AA	Mon, Jan 10, 2005	30.52	30.88	30.36	30.47
3182	NYSE	AA	Fri, Jan 7, 2005	30.42	31.00	30.39	30.69
3181	NYSE	AA	Thu, Jan 6, 2005	30.50	30.84	30.31	30.38
3180	NYSE	AA	Wed, Jan 5, 2005	30.43	30.67	29.79	30.25
3179	NYSE	AA	Tue, Jan 4, 2005	30.89	30.98	30.25	30.43
3178	NYSE	AA	Mon, Jan 3, 2005	31.80	31.80	30.91	30.99
3177	NYSE	AA	Fri, Dec 31, 2004	31.44	31.69	31.41	31.41
3176	NYSE	AA	Thu, Dec 30, 2004	31.90	31.92	31.43	31.45
3175	NYSE	AA	Wed, Dec 29, 2004	31.65	31.98	31.44	31.89
3174	NYSE	AA	Tue, Dec 28, 2004	31.55	31.83	31.55	31.68
3173	NYSE	AA	Mon, Dec 27, 2004	31.45	31.78	31.43	31.45
3172	NYSE	AA	Thu, Dec 23, 2004	31.41	31.55	31.28	31.39
3171	NYSE	AA	Wed, Dec 22, 2004	31.12	31.65	31.12	31.30
3170	NYSE	AA	Tue, Dec 21, 2004	31.11	31.55	30.90	31.26
3169	NYSE	AA	Mon, Dec 20, 2004	31.08	31.28	30.65	30.86
3168	NYSE	AA	Fri, Dec 17, 2004	31.06	31.25	30.63	30.75
3167	NYSE	AA	Thu, Dec 16, 2004	31.10	31.50	30.98	31.06
3166	NYSE	AA	Wed, Dec 15, 2004	31.75	31.75	31.06	31.30
3165	NYSE	AA	Tue, Dec 14, 2004	31.53	31.83	30.70	31.75
3164	NYSE	AA	Mon, Dec 13, 2004	32.25	32.47	32.05	32.31
3163	NYSE	AA	Fri, Dec 10, 2004	32.25	32.81	32.03	32.10
3162	NYSE	AA	Thu, Dec 9, 2004	31.45	32.17	31.32	32.09
3161	NYSE	AA	Wed, Dec 8, 2004	31.50	32.10	31.14	31.86
3160	NYSE	AA	Tue, Dec 7, 2004	32.42	32.55	31.61	31.69
3159	NYSE	AA	Mon, Dec 6, 2004	32.15	32.57	31.95	32.42
3158	NYSE	AA	Fri, Dec 3, 2004	33.00	33.01	32.40	32.86
3157	NYSE	AA	Thu, Dec 2, 2004	34.30	34.50	32.80	33.43
3156	NYSE	AA	Wed, Dec 1, 2004	33.99	34.42	33.82	34.29
3155	NYSE	AA	Tue, Nov 30, 2004	34.63	34.80	33.85	33.98
3154	NYSE	AA	Mon, Nov 29, 2004	34.96	34.99	34.19	34.48
3153	NYSE	AA	Fri, Nov 26, 2004	33.95	34.78	33.95	34.64
3152	NYSE	AA	Wed, Nov 24, 2004	33.59	33.88	33.54	33.75
3151	NYSE	AA	Tue, Nov 23, 2004	34.02	34.02	33.51	33.58
3150	NYSE	AA	Mon, Nov 22, 2004	33.61	33.81	33.19	33.65
3149	NYSE	AA	Fri, Nov 19, 2004	33.97	33.98	33.41	33.61
3148	NYSE	AA	Thu, Nov 18, 2004	33.85	34.29	33.64	33.96
3147	NYSE	AA	Wed, Nov 17, 2004	33.90	34.26	33.70	33.87
3146	NYSE	AA	Tue, Nov 16, 2004	33.98	33.98	33.61	33.61
3145	NYSE	AA	Mon, Nov 15, 2004	34.39	34.41	33.78	33.81
3144	NYSE	AA	Fri, Nov 12, 2004	33.55	34.43	33.52	34.27
3143	NYSE	AA	Thu, Nov 11, 2004	33.15	33.48	33.00	33.46
3142	NYSE	AA	Wed, Nov 10, 2004	33.25	33.55	33.04	33.15
3141	NYSE	AA	Tue, Nov 9, 2004	33.25	33.40	32.98	33.15
3140	NYSE	AA	Mon, Nov 8, 2004	33.35	33.60	32.96	33.32
3139	NYSE	AA	Fri, Nov 5, 2004	33.40	33.61	33.01	33.34
3138	NYSE	AA	Thu, Nov 4, 2004	32.11	33.37	32.11	33.20
3137	NYSE	AA	Wed, Nov 3, 2004	32.41	32.45	31.61	32.10
3136	NYSE	AA	Tue, Nov 2, 2004	32.87	32.88	32.05	32.08
3135	NYSE	AA	Mon, Nov 1, 2004	32.65	33.00	32.59	32.87
3134	NYSE	AA	Fri, Oct 29, 2004	32.25	32.95	32.20	32.50
3133	NYSE	AA	Thu, Oct 28, 2004	32.40	32.68	31.80	32.41
3132	NYSE	AA	Wed, Oct 27, 2004	32.90	33.48	32.75	33.37
3131	NYSE	AA	Tue, Oct 26, 2004	32.04	33.10	32.04	33.04
3130	NYSE	AA	Mon, Oct 25, 2004	31.73	32.20	31.68	32.06
3129	NYSE	AA	Fri, Oct 22, 2004	31.92	32.05	31.60	31.66
3128	NYSE	AA	Thu, Oct 21, 2004	31.48	31.84	31.20	31.75
3127	NYSE	AA	Wed, Oct 20, 2004	31.10	31.59	31.10	31.26
3126	NYSE	AA	Tue, Oct 19, 2004	32.45	32.63	31.10	31.30
3125	NYSE	AA	Mon, Oct 18, 2004	32.28	32.77	32.22	32.49
3124	NYSE	AA	Fri, Oct 15, 2004	32.55	32.85	32.52	32.57
3123	NYSE	AA	Thu, Oct 14, 2004	32.19	32.55	32.05	32.55
3122	NYSE	AA	Wed, Oct 13, 2004	32.74	32.74	31.60	32.19
3121	NYSE	AA	Tue, Oct 12, 2004	33.10	33.26	32.60	33.19
3120	NYSE	AA	Mon, Oct 11, 2004	33.60	33.60	33.24	33.35
3119	NYSE	AA	Fri, Oct 8, 2004	33.70	34.60	33.26	33.40
3118	NYSE	AA	Thu, Oct 7, 2004	34.28	34.60	34.08	34.08
3117	NYSE	AA	Wed, Oct 6, 2004	33.50	34.28	33.40	34.16
3116	NYSE	AA	Tue, Oct 5, 2004	33.85	34.20	33.52	33.56
3115	NYSE	AA	Mon, Oct 4, 2004	34.01	34.20	33.60	33.99
3114	NYSE	AA	Fri, Oct 1, 2004	33.93	34.09	33.71	34.01
3113	NYSE	AA	Thu, Sep 30, 2004	33.30	33.70	33.16	33.59
3112	NYSE	AA	Wed, Sep 29, 2004	32.95	33.56	32.90	33.25
3111	NYSE	AA	Tue, Sep 28, 2004	31.40	32.75	31.39	32.70
3110	NYSE	AA	Mon, Sep 27, 2004	31.25	31.82	31.20	31.36
3109	NYSE	AA	Fri, Sep 24, 2004	31.07	31.55	30.90	31.23
3108	NYSE	AA	Thu, Sep 23, 2004	31.20	31.20	30.80	31.09
3107	NYSE	AA	Wed, Sep 22, 2004	30.83	31.30	30.83	31.09
3106	NYSE	AA	Tue, Sep 21, 2004	31.03	31.40	30.90	31.27
3105	NYSE	AA	Mon, Sep 20, 2004	30.52	31.12	30.51	30.83
3104	NYSE	AA	Fri, Sep 17, 2004	30.50	31.06	30.42	30.65
3103	NYSE	AA	Thu, Sep 16, 2004	30.35	30.56	30.27	30.35
3102	NYSE	AA	Wed, Sep 15, 2004	30.70	30.70	30.36	30.41
3101	NYSE	AA	Tue, Sep 14, 2004	30.60	30.71	30.45	30.70
3100	NYSE	AA	Mon, Sep 13, 2004	30.76	30.94	30.30	30.79
3099	NYSE	AA	Fri, Sep 10, 2004	31.56	31.70	30.42	30.75
3098	NYSE	AA	Thu, Sep 9, 2004	33.15	33.31	32.82	33.29
3097	NYSE	AA	Wed, Sep 8, 2004	33.00	33.05	32.75	32.90
3096	NYSE	AA	Tue, Sep 7, 2004	33.05	33.22	32.43	33.07
3095	NYSE	AA	Fri, Sep 3, 2004	32.72	32.94	32.42	32.85
3094	NYSE	AA	Thu, Sep 2, 2004	32.50	32.76	32.02	32.75
3093	NYSE	AA	Wed, Sep 1, 2004	32.20	32.61	32.13	32.42
3092	NYSE	AA	Tue, Aug 31, 2004	32.40	32.64	31.92	32.38
3091	NYSE	AA	Mon, Aug 30, 2004	32.76	33.14	32.52	32.52
3090	NYSE	AA	Fri, Aug 27, 2004	32.15	33.06	32.15	32.85
3089	NYSE	AA	Thu, Aug 26, 2004	32.10	32.43	32.10	32.30
3088	NYSE	AA	Wed, Aug 25, 2004	31.35	32.19	31.19	32.04
3087	NYSE	AA	Tue, Aug 24, 2004	32.10	32.16	31.32	31.57
3086	NYSE	AA	Mon, Aug 23, 2004	32.26	32.26	31.62	31.80
3085	NYSE	AA	Fri, Aug 20, 2004	31.59	32.30	31.46	32.26
3084	NYSE	AA	Thu, Aug 19, 2004	31.50	31.98	31.37	31.58
3083	NYSE	AA	Wed, Aug 18, 2004	31.25	31.64	30.77	31.63
3082	NYSE	AA	Tue, Aug 17, 2004	30.85	31.36	30.85	31.25
3081	NYSE	AA	Mon, Aug 16, 2004	29.90	31.06	29.86	30.81
3080	NYSE	AA	Fri, Aug 13, 2004	29.54	30.12	29.51	29.63
3079	NYSE	AA	Thu, Aug 12, 2004	30.15	30.23	29.53	29.54
3078	NYSE	AA	Wed, Aug 11, 2004	30.21	30.33	29.70	30.15
3077	NYSE	AA	Tue, Aug 10, 2004	30.05	30.39	29.92	30.33
3076	NYSE	AA	Mon, Aug 9, 2004	29.95	30.22	29.89	29.89
3075	NYSE	AA	Fri, Aug 6, 2004	30.26	31.00	29.65	29.95
3074	NYSE	AA	Thu, Aug 5, 2004	31.07	31.38	30.39	30.49
3073	NYSE	AA	Wed, Aug 4, 2004	31.20	31.52	31.05	31.06
3072	NYSE	AA	Tue, Aug 3, 2004	31.89	31.90	31.26	31.44
3071	NYSE	AA	Mon, Aug 2, 2004	31.80	32.14	31.25	32.04
3070	NYSE	AA	Fri, Jul 30, 2004	32.25	32.25	31.76	32.03
3069	NYSE	AA	Thu, Jul 29, 2004	31.53	32.39	31.44	32.26
3068	NYSE	AA	Wed, Jul 28, 2004	31.06	31.73	30.76	31.52
3067	NYSE	AA	Tue, Jul 27, 2004	30.10	31.38	29.90	31.17
3066	NYSE	AA	Mon, Jul 26, 2004	30.76	30.97	30.00	30.27
3065	NYSE	AA	Fri, Jul 23, 2004	30.14	30.76	29.44	30.64
3064	NYSE	AA	Thu, Jul 22, 2004	31.05	31.22	30.42	30.92
3063	NYSE	AA	Wed, Jul 21, 2004	32.30	32.32	31.06	31.15
3062	NYSE	AA	Tue, Jul 20, 2004	32.39	32.47	31.85	32.15
3061	NYSE	AA	Mon, Jul 19, 2004	32.95	33.00	32.15	32.39
3060	NYSE	AA	Fri, Jul 16, 2004	33.00	33.25	32.86	32.95
3059	NYSE	AA	Thu, Jul 15, 2004	32.40	33.04	32.34	32.88
3058	NYSE	AA	Wed, Jul 14, 2004	31.75	32.45	31.75	32.35
3057	NYSE	AA	Tue, Jul 13, 2004	32.20	32.40	32.06	32.19
3056	NYSE	AA	Mon, Jul 12, 2004	32.50	32.50	31.95	32.17
3055	NYSE	AA	Fri, Jul 9, 2004	32.75	32.75	32.00	32.42
3054	NYSE	AA	Thu, Jul 8, 2004	32.10	33.02	31.25	32.70
3053	NYSE	AA	Wed, Jul 7, 2004	31.95	32.98	31.95	32.77
3052	NYSE	AA	Tue, Jul 6, 2004	32.18	32.40	31.84	31.98
3051	NYSE	AA	Fri, Jul 2, 2004	32.25	32.29	31.72	32.18
3050	NYSE	AA	Thu, Jul 1, 2004	32.93	33.06	32.10	32.30
3049	NYSE	AA	Wed, Jun 30, 2004	33.10	33.25	32.70	33.03
3048	NYSE	AA	Tue, Jun 29, 2004	32.76	33.00	32.50	32.94
3047	NYSE	AA	Mon, Jun 28, 2004	33.50	33.88	32.76	32.87
3046	NYSE	AA	Fri, Jun 25, 2004	32.86	33.80	32.85	33.49
3045	NYSE	AA	Thu, Jun 24, 2004	32.80	33.21	32.75	32.85
3044	NYSE	AA	Wed, Jun 23, 2004	32.20	32.78	32.02	32.66
3043	NYSE	AA	Tue, Jun 22, 2004	31.90	32.06	31.66	32.02
3042	NYSE	AA	Mon, Jun 21, 2004	32.10	32.44	31.89	31.98
3041	NYSE	AA	Fri, Jun 18, 2004	31.31	32.56	31.25	32.53
3040	NYSE	AA	Thu, Jun 17, 2004	31.25	31.45	31.13	31.30
3039	NYSE	AA	Wed, Jun 16, 2004	31.30	31.42	30.94	31.21
3038	NYSE	AA	Tue, Jun 15, 2004	30.88	31.40	30.71	31.14
3037	NYSE	AA	Mon, Jun 14, 2004	31.09	31.16	30.49	30.62
3036	NYSE	AA	Thu, Jun 10, 2004	30.90	31.15	30.81	31.10
3035	NYSE	AA	Wed, Jun 9, 2004	31.55	31.71	30.86	30.87
3034	NYSE	AA	Tue, Jun 8, 2004	31.70	31.87	31.32	31.60
3033	NYSE	AA	Mon, Jun 7, 2004	30.95	31.32	30.80	31.32
3032	NYSE	AA	Fri, Jun 4, 2004	30.50	30.90	30.50	30.62
3031	NYSE	AA	Thu, Jun 3, 2004	31.20	31.25	30.41	30.41
3030	NYSE	AA	Wed, Jun 2, 2004	31.45	31.45	30.71	31.24
3029	NYSE	AA	Tue, Jun 1, 2004	31.30	31.65	31.10	31.26
3028	NYSE	AA	Fri, May 28, 2004	31.30	31.87	30.86	31.30
3027	NYSE	AA	Thu, May 27, 2004	31.50	31.56	30.78	31.12
3026	NYSE	AA	Wed, May 26, 2004	31.50	31.50	30.76	31.00
3025	NYSE	AA	Tue, May 25, 2004	30.30	31.44	30.27	31.37
3024	NYSE	AA	Mon, May 24, 2004	30.20	30.40	29.91	30.20
3023	NYSE	AA	Fri, May 21, 2004	29.70	30.12	29.28	29.48
3022	NYSE	AA	Thu, May 20, 2004	29.70	30.05	29.30	29.30
3021	NYSE	AA	Wed, May 19, 2004	30.20	30.95	28.87	29.56
3020	NYSE	AA	Tue, May 18, 2004	29.00	29.76	28.70	29.74
3019	NYSE	AA	Mon, May 17, 2004	29.45	29.70	28.60	28.70
3018	NYSE	AA	Fri, May 14, 2004	29.93	30.29	29.55	29.78
3017	NYSE	AA	Thu, May 13, 2004	29.78	30.23	29.54	29.93
3016	NYSE	AA	Wed, May 12, 2004	29.87	30.17	28.94	30.16
3015	NYSE	AA	Tue, May 11, 2004	29.90	30.26	29.45	29.86
3014	NYSE	AA	Mon, May 10, 2004	29.14	30.00	28.51	29.46
3013	NYSE	AA	Fri, May 7, 2004	30.10	30.59	29.12	29.14
3012	NYSE	AA	Thu, May 6, 2004	30.94	31.00	30.03	30.50
3011	NYSE	AA	Wed, May 5, 2004	31.60	31.71	31.12	31.12
3010	NYSE	AA	Tue, May 4, 2004	30.75	31.60	30.75	31.30
3009	NYSE	AA	Mon, May 3, 2004	30.75	30.87	30.20	30.53
3008	NYSE	AA	Fri, Apr 30, 2004	31.00	31.40	30.75	30.75
3007	NYSE	AA	Thu, Apr 29, 2004	31.00	31.60	30.52	30.79
3006	NYSE	AA	Wed, Apr 28, 2004	32.02	32.02	30.50	31.01
3005	NYSE	AA	Tue, Apr 27, 2004	32.59	32.78	32.24	32.30
3004	NYSE	AA	Mon, Apr 26, 2004	32.72	33.09	32.30	32.34
3003	NYSE	AA	Fri, Apr 23, 2004	33.30	33.31	32.25	32.71
3002	NYSE	AA	Thu, Apr 22, 2004	32.10	33.47	31.76	33.11
3001	NYSE	AA	Wed, Apr 21, 2004	32.85	32.86	31.27	31.74
3000	NYSE	AA	Tue, Apr 20, 2004	33.68	33.99	33.08	33.08
2999	NYSE	AA	Mon, Apr 19, 2004	34.02	34.15	33.20	33.68
2998	NYSE	AA	Fri, Apr 16, 2004	33.30	34.04	33.23	33.99
2997	NYSE	AA	Thu, Apr 15, 2004	33.00	33.44	32.44	33.00
2996	NYSE	AA	Wed, Apr 14, 2004	33.43	33.63	32.86	33.02
2995	NYSE	AA	Tue, Apr 13, 2004	34.46	34.57	33.27	33.43
2994	NYSE	AA	Mon, Apr 12, 2004	33.90	34.54	33.90	34.26
2993	NYSE	AA	Thu, Apr 8, 2004	34.98	34.98	33.62	33.86
2992	NYSE	AA	Wed, Apr 7, 2004	35.70	35.90	34.60	34.65
2991	NYSE	AA	Tue, Apr 6, 2004	36.40	36.60	35.99	36.50
2990	NYSE	AA	Mon, Apr 5, 2004	36.10	36.25	35.71	35.89
2989	NYSE	AA	Fri, Apr 2, 2004	34.90	36.00	34.87	35.90
2988	NYSE	AA	Thu, Apr 1, 2004	34.67	34.97	34.53	34.63
2987	NYSE	AA	Wed, Mar 31, 2004	35.32	35.35	34.50	34.69
2986	NYSE	AA	Tue, Mar 30, 2004	34.70	35.14	34.56	35.05
2985	NYSE	AA	Mon, Mar 29, 2004	34.83	35.17	34.52	34.63
2984	NYSE	AA	Fri, Mar 26, 2004	34.63	34.93	34.51	34.64
2983	NYSE	AA	Thu, Mar 25, 2004	33.65	34.53	33.33	34.50
2982	NYSE	AA	Wed, Mar 24, 2004	33.65	33.65	32.63	33.12
2981	NYSE	AA	Tue, Mar 23, 2004	34.45	34.68	33.75	33.83
2980	NYSE	AA	Mon, Mar 22, 2004	34.76	34.77	33.90	34.13
2979	NYSE	AA	Fri, Mar 19, 2004	34.82	35.39	34.76	34.86
2978	NYSE	AA	Thu, Mar 18, 2004	34.70	35.05	34.55	34.81
2977	NYSE	AA	Wed, Mar 17, 2004	34.47	34.99	34.47	34.87
2976	NYSE	AA	Tue, Mar 16, 2004	34.65	34.85	33.93	34.37
2975	NYSE	AA	Mon, Mar 15, 2004	35.05	35.12	34.10	34.11
2974	NYSE	AA	Fri, Mar 12, 2004	34.95	35.24	34.60	35.12
2973	NYSE	AA	Thu, Mar 11, 2004	34.21	35.20	34.18	34.27
2972	NYSE	AA	Wed, Mar 10, 2004	35.47	35.54	34.01	34.20
2971	NYSE	AA	Tue, Mar 9, 2004	36.23	36.45	35.48	35.65
2970	NYSE	AA	Mon, Mar 8, 2004	37.18	37.18	36.41	36.42
2969	NYSE	AA	Fri, Mar 5, 2004	37.09	37.70	36.95	37.17
2968	NYSE	AA	Thu, Mar 4, 2004	37.02	37.24	36.64	37.10
2967	NYSE	AA	Wed, Mar 3, 2004	37.35	37.61	36.83	37.02
2966	NYSE	AA	Tue, Mar 2, 2004	38.05	38.58	37.70	37.71
2965	NYSE	AA	Mon, Mar 1, 2004	37.67	38.58	37.67	38.40
2964	NYSE	AA	Fri, Feb 27, 2004	36.61	37.90	36.61	37.47
2963	NYSE	AA	Thu, Feb 26, 2004	36.50	37.35	36.48	37.17
2962	NYSE	AA	Wed, Feb 25, 2004	37.25	37.25	36.60	36.81
2961	NYSE	AA	Tue, Feb 24, 2004	37.18	37.85	37.01	37.26
2960	NYSE	AA	Mon, Feb 23, 2004	37.25	37.73	37.04	37.18
2959	NYSE	AA	Fri, Feb 20, 2004	37.66	37.67	36.51	36.83
2958	NYSE	AA	Thu, Feb 19, 2004	37.90	38.15	37.45	37.74
2957	NYSE	AA	Wed, Feb 18, 2004	38.00	38.05	37.52	37.79
2956	NYSE	AA	Tue, Feb 17, 2004	37.49	37.93	37.47	37.75
2955	NYSE	AA	Fri, Feb 13, 2004	37.00	37.37	36.61	37.01
2954	NYSE	AA	Thu, Feb 12, 2004	37.15	37.93	36.83	36.90
2953	NYSE	AA	Wed, Feb 11, 2004	36.54	37.45	36.25	37.39
2952	NYSE	AA	Tue, Feb 10, 2004	35.41	35.66	35.08	35.54
2951	NYSE	AA	Mon, Feb 9, 2004	35.23	35.35	34.85	34.94
2950	NYSE	AA	Fri, Feb 6, 2004	34.35	35.08	34.35	35.07
2949	NYSE	AA	Thu, Feb 5, 2004	33.97	34.76	33.70	34.37
2948	NYSE	AA	Wed, Feb 4, 2004	33.60	34.01	33.36	34.00
2947	NYSE	AA	Tue, Feb 3, 2004	33.72	34.45	33.57	34.10
2946	NYSE	AA	Mon, Feb 2, 2004	34.22	34.30	33.36	33.48
2945	NYSE	AA	Fri, Jan 30, 2004	33.60	34.25	33.06	34.18
2944	NYSE	AA	Thu, Jan 29, 2004	34.45	34.46	32.60	33.30
2943	NYSE	AA	Wed, Jan 28, 2004	35.25	35.26	33.65	33.78
2942	NYSE	AA	Tue, Jan 27, 2004	35.75	35.75	35.18	35.26
2941	NYSE	AA	Mon, Jan 26, 2004	35.45	35.69	35.05	35.35
2940	NYSE	AA	Fri, Jan 23, 2004	36.53	36.79	35.34	35.40
2939	NYSE	AA	Thu, Jan 22, 2004	36.25	36.93	36.11	36.43
2938	NYSE	AA	Wed, Jan 21, 2004	36.30	36.60	35.60	36.30
2937	NYSE	AA	Tue, Jan 20, 2004	35.34	36.30	35.12	36.22
2936	NYSE	AA	Fri, Jan 16, 2004	35.70	35.80	34.53	35.04
2935	NYSE	AA	Thu, Jan 15, 2004	36.15	36.21	35.10	35.47
2934	NYSE	AA	Wed, Jan 14, 2004	35.25	36.05	35.13	35.96
2933	NYSE	AA	Tue, Jan 13, 2004	35.97	36.15	34.83	35.15
2932	NYSE	AA	Mon, Jan 12, 2004	36.60	36.86	35.73	35.97
2931	NYSE	AA	Fri, Jan 9, 2004	37.20	38.08	36.50	37.25
2930	NYSE	AA	Thu, Jan 8, 2004	39.00	39.20	38.30	38.66
2929	NYSE	AA	Wed, Jan 7, 2004	38.20	38.32	37.75	38.20
2928	NYSE	AA	Tue, Jan 6, 2004	38.90	39.44	38.11	38.49
2927	NYSE	AA	Mon, Jan 5, 2004	37.90	38.88	37.75	38.78
2926	NYSE	AA	Fri, Jan 2, 2004	38.00	38.46	37.35	37.55
2925	NYSE	AA	Wed, Dec 31, 2003	38.25	38.50	37.85	38.00
2924	NYSE	AA	Tue, Dec 30, 2003	38.70	38.90	37.95	38.11
2923	NYSE	AA	Mon, Dec 29, 2003	37.90	38.92	37.50	38.91
2922	NYSE	AA	Fri, Dec 26, 2003	37.10	37.65	36.99	37.49
2921	NYSE	AA	Wed, Dec 24, 2003	37.39	37.54	36.78	37.02
2920	NYSE	AA	Tue, Dec 23, 2003	38.00	38.18	37.10	37.38
2919	NYSE	AA	Mon, Dec 22, 2003	37.30	37.99	37.30	37.72
2918	NYSE	AA	Fri, Dec 19, 2003	37.00	37.90	36.62	37.30
2917	NYSE	AA	Thu, Dec 18, 2003	35.87	36.50	35.60	36.38
2916	NYSE	AA	Wed, Dec 17, 2003	34.98	35.76	34.77	35.61
2915	NYSE	AA	Tue, Dec 16, 2003	35.00	35.15	34.55	34.98
2914	NYSE	AA	Mon, Dec 15, 2003	35.60	35.69	34.93	34.94
2913	NYSE	AA	Fri, Dec 12, 2003	34.75	34.90	34.63	34.83
2912	NYSE	AA	Thu, Dec 11, 2003	33.75	34.66	33.61	34.65
2911	NYSE	AA	Wed, Dec 10, 2003	34.88	34.89	33.59	33.73
2910	NYSE	AA	Tue, Dec 9, 2003	35.61	35.88	34.86	34.96
2909	NYSE	AA	Mon, Dec 8, 2003	34.98	35.64	34.85	35.52
2908	NYSE	AA	Fri, Dec 5, 2003	35.48	35.49	34.77	34.98
2907	NYSE	AA	Thu, Dec 4, 2003	34.35	35.50	34.35	35.45
2906	NYSE	AA	Wed, Dec 3, 2003	34.38	34.91	34.17	34.47
2905	NYSE	AA	Tue, Dec 2, 2003	33.93	34.25	33.82	34.15
2904	NYSE	AA	Mon, Dec 1, 2003	33.00	34.00	32.63	33.93
2903	NYSE	AA	Fri, Nov 28, 2003	32.65	32.97	32.64	32.81
2902	NYSE	AA	Wed, Nov 26, 2003	32.50	33.00	32.46	32.61
2901	NYSE	AA	Tue, Nov 25, 2003	31.55	32.52	31.51	32.34
2900	NYSE	AA	Mon, Nov 24, 2003	32.20	32.21	31.35	31.68
2899	NYSE	AA	Fri, Nov 21, 2003	31.50	31.66	31.18	31.36
2898	NYSE	AA	Thu, Nov 20, 2003	32.05	32.05	31.20	31.37
2897	NYSE	AA	Wed, Nov 19, 2003	32.23	32.48	31.91	32.07
2896	NYSE	AA	Tue, Nov 18, 2003	32.50	32.90	32.20	32.25
2895	NYSE	AA	Mon, Nov 17, 2003	32.37	32.65	31.78	32.59
2894	NYSE	AA	Fri, Nov 14, 2003	33.30	33.50	32.15	32.37
2893	NYSE	AA	Thu, Nov 13, 2003	32.69	33.23	32.39	33.13
2892	NYSE	AA	Wed, Nov 12, 2003	31.42	32.74	31.29	32.71
2891	NYSE	AA	Tue, Nov 11, 2003	32.07	32.07	31.24	31.42
2890	NYSE	AA	Mon, Nov 10, 2003	33.10	33.14	31.90	32.07
2889	NYSE	AA	Fri, Nov 7, 2003	32.40	33.42	32.36	32.97
2888	NYSE	AA	Thu, Nov 6, 2003	32.00	32.30	31.75	32.19
2887	NYSE	AA	Wed, Nov 5, 2003	32.15	32.32	31.59	31.96
2886	NYSE	AA	Tue, Nov 4, 2003	32.40	32.40	31.85	32.03
2885	NYSE	AA	Mon, Nov 3, 2003	31.65	32.70	31.58	32.19
2884	NYSE	AA	Fri, Oct 31, 2003	32.43	32.54	31.50	31.57
2883	NYSE	AA	Thu, Oct 30, 2003	31.70	32.15	31.61	32.15
2882	NYSE	AA	Wed, Oct 29, 2003	30.46	31.29	30.19	31.29
2881	NYSE	AA	Tue, Oct 28, 2003	29.99	30.85	29.96	30.46
2880	NYSE	AA	Mon, Oct 27, 2003	29.60	30.10	29.50	29.99
2879	NYSE	AA	Fri, Oct 24, 2003	29.12	29.20	28.93	29.16
2878	NYSE	AA	Thu, Oct 23, 2003	29.50	29.69	29.34	29.55
2877	NYSE	AA	Wed, Oct 22, 2003	29.95	29.95	29.49	29.65
2876	NYSE	AA	Tue, Oct 21, 2003	30.30	30.39	30.01	30.13
2875	NYSE	AA	Mon, Oct 20, 2003	30.20	30.28	29.98	30.20
2874	NYSE	AA	Fri, Oct 17, 2003	30.90	30.90	29.98	30.12
2873	NYSE	AA	Thu, Oct 16, 2003	30.76	31.00	30.44	30.82
2872	NYSE	AA	Wed, Oct 15, 2003	30.95	30.98	30.52	30.76
2871	NYSE	AA	Tue, Oct 14, 2003	30.15	30.80	30.07	30.73
2870	NYSE	AA	Mon, Oct 13, 2003	29.75	30.13	29.75	30.11
2869	NYSE	AA	Fri, Oct 10, 2003	29.51	29.90	29.51	29.73
2868	NYSE	AA	Thu, Oct 9, 2003	29.04	30.02	28.72	29.68
2867	NYSE	AA	Wed, Oct 8, 2003	28.80	29.21	28.37	28.67
2866	NYSE	AA	Tue, Oct 7, 2003	27.95	28.72	27.70	28.19
2865	NYSE	AA	Mon, Oct 6, 2003	28.48	28.52	28.07	28.27
2864	NYSE	AA	Fri, Oct 3, 2003	27.13	28.35	27.13	28.15
2863	NYSE	AA	Thu, Oct 2, 2003	26.88	27.40	26.75	27.13
2862	NYSE	AA	Wed, Oct 1, 2003	26.30	26.86	26.27	26.69
2861	NYSE	AA	Tue, Sep 30, 2003	27.36	27.36	26.16	26.16
2860	NYSE	AA	Mon, Sep 29, 2003	26.70	27.42	26.70	27.36
2859	NYSE	AA	Fri, Sep 26, 2003	27.00	27.50	26.60	26.68
2858	NYSE	AA	Thu, Sep 25, 2003	27.55	27.69	26.80	27.16
2857	NYSE	AA	Wed, Sep 24, 2003	27.70	28.10	27.41	27.45
2856	NYSE	AA	Tue, Sep 23, 2003	27.77	27.85	27.30	27.65
2855	NYSE	AA	Mon, Sep 22, 2003	27.93	28.45	27.41	27.66
2854	NYSE	AA	Fri, Sep 19, 2003	28.68	28.68	27.50	28.45
2853	NYSE	AA	Thu, Sep 18, 2003	28.00	28.48	27.97	28.30
2852	NYSE	AA	Wed, Sep 17, 2003	27.96	28.18	27.80	28.01
2851	NYSE	AA	Tue, Sep 16, 2003	28.45	28.58	27.91	28.14
2850	NYSE	AA	Mon, Sep 15, 2003	29.43	29.50	28.34	28.54
2849	NYSE	AA	Fri, Sep 12, 2003	28.25	29.35	27.95	29.18
2848	NYSE	AA	Thu, Sep 11, 2003	28.40	28.40	27.96	28.23
2847	NYSE	AA	Wed, Sep 10, 2003	28.20	28.70	27.85	27.92
2846	NYSE	AA	Tue, Sep 9, 2003	28.00	29.25	27.96	28.57
2845	NYSE	AA	Mon, Sep 8, 2003	28.00	28.97	27.95	28.20
2844	NYSE	AA	Fri, Sep 5, 2003	28.09	28.39	27.85	27.99
2843	NYSE	AA	Thu, Sep 4, 2003	28.43	28.55	28.05	28.09
2842	NYSE	AA	Wed, Sep 3, 2003	28.92	29.02	28.15	28.29
2841	NYSE	AA	Tue, Sep 2, 2003	28.85	28.89	27.95	28.62
2840	NYSE	AA	Fri, Aug 29, 2003	28.40	28.61	28.17	28.56
2839	NYSE	AA	Thu, Aug 28, 2003	27.70	28.40	27.27	28.35
2838	NYSE	AA	Wed, Aug 27, 2003	27.75	27.75	27.25	27.62
2837	NYSE	AA	Tue, Aug 26, 2003	27.65	27.91	27.30	27.75
2836	NYSE	AA	Mon, Aug 25, 2003	27.55	27.79	26.85	27.79
2835	NYSE	AA	Fri, Aug 22, 2003	28.90	28.91	28.12	28.13
2834	NYSE	AA	Thu, Aug 21, 2003	28.48	28.77	28.23	28.59
2833	NYSE	AA	Wed, Aug 20, 2003	28.20	28.41	28.02	28.26
2832	NYSE	AA	Tue, Aug 19, 2003	28.32	28.62	27.77	28.05
2831	NYSE	AA	Mon, Aug 18, 2003	27.70	28.21	27.70	28.18
2830	NYSE	AA	Fri, Aug 15, 2003	27.70	27.70	27.43	27.70
2829	NYSE	AA	Thu, Aug 14, 2003	27.25	27.90	27.09	27.80
2828	NYSE	AA	Wed, Aug 13, 2003	27.25	27.30	26.84	27.02
2827	NYSE	AA	Tue, Aug 12, 2003	27.44	27.44	26.81	27.10
2826	NYSE	AA	Mon, Aug 11, 2003	26.83	27.25	26.79	27.19
2825	NYSE	AA	Fri, Aug 8, 2003	26.60	26.87	26.50	26.83
2824	NYSE	AA	Thu, Aug 7, 2003	26.37	26.75	26.22	26.50
2823	NYSE	AA	Wed, Aug 6, 2003	26.70	26.70	26.36	26.45
2822	NYSE	AA	Tue, Aug 5, 2003	27.20	27.30	26.73	26.82
2821	NYSE	AA	Mon, Aug 4, 2003	27.10	27.48	26.80	27.37
2820	NYSE	AA	Fri, Aug 1, 2003	27.77	27.77	26.91	27.11
2819	NYSE	AA	Thu, Jul 31, 2003	27.14	27.90	26.94	27.77
2818	NYSE	AA	Wed, Jul 30, 2003	27.05	27.12	26.63	26.95
2817	NYSE	AA	Tue, Jul 29, 2003	26.91	27.10	26.50	26.94
2816	NYSE	AA	Mon, Jul 28, 2003	26.80	27.02	26.33	26.93
2815	NYSE	AA	Fri, Jul 25, 2003	25.84	26.87	25.84	26.71
2814	NYSE	AA	Thu, Jul 24, 2003	25.75	26.55	25.06	25.84
2813	NYSE	AA	Wed, Jul 23, 2003	25.13	25.94	24.88	25.65
2812	NYSE	AA	Tue, Jul 22, 2003	24.28	24.95	24.04	24.87
2811	NYSE	AA	Mon, Jul 21, 2003	24.70	24.71	24.00	24.19
2810	NYSE	AA	Fri, Jul 18, 2003	24.60	25.29	24.39	24.70
2809	NYSE	AA	Thu, Jul 17, 2003	24.60	24.60	24.09	24.31
2808	NYSE	AA	Wed, Jul 16, 2003	24.95	25.05	24.50	24.60
2807	NYSE	AA	Tue, Jul 15, 2003	25.35	25.37	24.60	24.75
2806	NYSE	AA	Mon, Jul 14, 2003	25.57	25.60	25.10	25.11
2805	NYSE	AA	Fri, Jul 11, 2003	24.95	25.44	24.95	25.27
2804	NYSE	AA	Thu, Jul 10, 2003	25.22	25.22	24.82	24.95
2803	NYSE	AA	Wed, Jul 9, 2003	25.71	26.14	24.85	25.47
2802	NYSE	AA	Tue, Jul 8, 2003	25.85	25.89	25.54	25.81
2801	NYSE	AA	Mon, Jul 7, 2003	25.50	25.90	25.38	25.71
2800	NYSE	AA	Thu, Jul 3, 2003	25.32	25.65	24.99	25.30
2799	NYSE	AA	Wed, Jul 2, 2003	25.50	25.72	25.43	25.53
2798	NYSE	AA	Tue, Jul 1, 2003	25.50	25.51	25.02	25.50
2797	NYSE	AA	Mon, Jun 30, 2003	25.09	25.53	24.87	25.50
2796	NYSE	AA	Fri, Jun 27, 2003	25.30	25.50	24.85	25.09
2795	NYSE	AA	Thu, Jun 26, 2003	24.85	25.25	24.51	25.24
2794	NYSE	AA	Wed, Jun 25, 2003	24.96	25.14	24.41	24.51
2793	NYSE	AA	Tue, Jun 24, 2003	25.02	25.20	24.80	24.96
2792	NYSE	AA	Mon, Jun 23, 2003	25.80	25.85	24.97	25.07
2791	NYSE	AA	Fri, Jun 20, 2003	26.45	26.52	25.92	26.24
2790	NYSE	AA	Thu, Jun 19, 2003	26.75	26.80	26.00	26.35
2789	NYSE	AA	Wed, Jun 18, 2003	26.63	26.73	26.35	26.60
2788	NYSE	AA	Tue, Jun 17, 2003	26.28	26.68	26.02	26.60
2787	NYSE	AA	Mon, Jun 16, 2003	25.65	26.29	25.55	26.28
2786	NYSE	AA	Fri, Jun 13, 2003	26.05	26.08	25.25	25.58
2785	NYSE	AA	Thu, Jun 12, 2003	26.25	26.28	25.85	26.14
2784	NYSE	AA	Wed, Jun 11, 2003	25.95	26.30	25.88	26.08
2783	NYSE	AA	Tue, Jun 10, 2003	25.85	26.03	25.61	25.95
2782	NYSE	AA	Mon, Jun 9, 2003	26.00	26.08	25.34	25.50
2781	NYSE	AA	Fri, Jun 6, 2003	26.24	27.22	25.85	25.93
2780	NYSE	AA	Thu, Jun 5, 2003	25.98	26.03	25.55	25.84
2779	NYSE	AA	Wed, Jun 4, 2003	25.02	26.17	25.00	25.98
2778	NYSE	AA	Tue, Jun 3, 2003	25.23	25.24	24.76	25.07
2777	NYSE	AA	Mon, Jun 2, 2003	25.23	25.71	24.88	25.30
2776	NYSE	AA	Fri, May 30, 2003	24.30	24.74	24.20	24.61
2775	NYSE	AA	Thu, May 29, 2003	24.73	24.80	23.90	24.03
2774	NYSE	AA	Wed, May 28, 2003	24.48	24.50	24.22	24.35
2773	NYSE	AA	Tue, May 27, 2003	23.84	24.46	23.64	24.41
2772	NYSE	AA	Fri, May 23, 2003	23.90	23.97	23.69	23.84
2771	NYSE	AA	Thu, May 22, 2003	23.12	23.95	22.98	23.72
2770	NYSE	AA	Wed, May 21, 2003	23.10	23.24	22.65	22.92
2769	NYSE	AA	Tue, May 20, 2003	22.15	22.36	21.83	22.15
2768	NYSE	AA	Mon, May 19, 2003	22.52	22.60	21.90	21.97
2767	NYSE	AA	Fri, May 16, 2003	22.75	22.81	22.51	22.73
2766	NYSE	AA	Thu, May 15, 2003	22.86	22.95	22.50	22.75
2765	NYSE	AA	Wed, May 14, 2003	22.90	22.91	22.53	22.71
2764	NYSE	AA	Tue, May 13, 2003	23.27	23.36	22.80	22.97
2763	NYSE	AA	Mon, May 12, 2003	22.85	23.29	22.75	23.27
2762	NYSE	AA	Fri, May 9, 2003	22.77	23.15	22.69	23.09
2761	NYSE	AA	Thu, May 8, 2003	22.81	23.05	22.65	22.74
2760	NYSE	AA	Wed, May 7, 2003	23.23	23.41	22.94	23.06
2759	NYSE	AA	Tue, May 6, 2003	23.29	23.42	22.98	23.23
2758	NYSE	AA	Mon, May 5, 2003	23.08	23.33	22.84	23.18
2757	NYSE	AA	Fri, May 2, 2003	22.79	23.10	22.60	23.08
2756	NYSE	AA	Thu, May 1, 2003	22.93	22.93	22.45	22.79
2755	NYSE	AA	Wed, Apr 30, 2003	22.85	23.22	22.35	22.93
2754	NYSE	AA	Tue, Apr 29, 2003	22.50	22.80	22.45	22.71
2753	NYSE	AA	Mon, Apr 28, 2003	22.00	22.58	22.00	22.47
2752	NYSE	AA	Fri, Apr 25, 2003	22.02	22.11	21.75	21.92
2751	NYSE	AA	Thu, Apr 24, 2003	22.51	22.67	21.90	22.01
2750	NYSE	AA	Wed, Apr 23, 2003	22.72	22.73	22.35	22.71
2749	NYSE	AA	Tue, Apr 22, 2003	22.70	22.77	22.40	22.68
2748	NYSE	AA	Mon, Apr 21, 2003	22.71	22.95	22.58	22.75
2747	NYSE	AA	Thu, Apr 17, 2003	22.37	22.72	22.10	22.71
2746	NYSE	AA	Wed, Apr 16, 2003	22.59	22.70	22.22	22.37
2745	NYSE	AA	Tue, Apr 15, 2003	22.00	22.62	21.96	22.59
2744	NYSE	AA	Mon, Apr 14, 2003	21.28	22.09	21.28	22.05
2743	NYSE	AA	Fri, Apr 11, 2003	21.64	21.89	21.15	21.28
2742	NYSE	AA	Thu, Apr 10, 2003	21.60	21.61	21.04	21.25
2741	NYSE	AA	Wed, Apr 9, 2003	21.80	22.21	21.37	21.40
2740	NYSE	AA	Tue, Apr 8, 2003	21.75	21.80	21.40	21.57
2739	NYSE	AA	Mon, Apr 7, 2003	22.20	22.50	21.60	21.63
2738	NYSE	AA	Fri, Apr 4, 2003	20.10	20.30	19.80	20.04
2737	NYSE	AA	Thu, Apr 3, 2003	20.35	20.39	19.84	19.91
2736	NYSE	AA	Wed, Apr 2, 2003	19.95	20.33	19.85	20.10
2735	NYSE	AA	Tue, Apr 1, 2003	19.38	19.50	18.86	19.41
2734	NYSE	AA	Mon, Mar 31, 2003	19.85	20.00	19.10	19.38
2733	NYSE	AA	Fri, Mar 28, 2003	20.23	20.47	20.10	20.40
2732	NYSE	AA	Thu, Mar 27, 2003	20.53	20.56	20.14	20.23
2731	NYSE	AA	Wed, Mar 26, 2003	21.10	21.13	20.40	20.78
2730	NYSE	AA	Tue, Mar 25, 2003	20.84	21.61	20.84	21.33
2729	NYSE	AA	Mon, Mar 24, 2003	21.65	21.65	20.67	20.83
2728	NYSE	AA	Fri, Mar 21, 2003	21.52	21.89	21.00	21.88
2727	NYSE	AA	Thu, Mar 20, 2003	21.25	21.32	20.89	21.20
2726	NYSE	AA	Wed, Mar 19, 2003	21.14	21.50	20.87	21.25
2725	NYSE	AA	Tue, Mar 18, 2003	20.95	21.29	20.77	21.14
2724	NYSE	AA	Mon, Mar 17, 2003	20.00	20.92	19.75	20.81
2723	NYSE	AA	Fri, Mar 14, 2003	20.05	20.35	19.81	19.94
2722	NYSE	AA	Thu, Mar 13, 2003	19.40	19.88	19.01	19.88
2721	NYSE	AA	Wed, Mar 12, 2003	18.58	18.87	18.45	18.87
2720	NYSE	AA	Tue, Mar 11, 2003	18.93	19.18	18.57	18.57
2719	NYSE	AA	Mon, Mar 10, 2003	18.80	19.00	18.75	18.80
2718	NYSE	AA	Fri, Mar 7, 2003	18.90	19.16	18.78	19.13
2717	NYSE	AA	Thu, Mar 6, 2003	19.80	19.82	19.20	19.22
2716	NYSE	AA	Wed, Mar 5, 2003	20.00	20.09	19.79	20.01
2715	NYSE	AA	Tue, Mar 4, 2003	20.23	20.29	19.90	19.99
2714	NYSE	AA	Mon, Mar 3, 2003	20.50	20.57	20.12	20.44
2713	NYSE	AA	Fri, Feb 28, 2003	20.45	20.70	20.35	20.50
2712	NYSE	AA	Thu, Feb 27, 2003	20.32	20.47	20.05	20.47
2711	NYSE	AA	Wed, Feb 26, 2003	20.30	20.86	20.21	20.28
2710	NYSE	AA	Tue, Feb 25, 2003	19.96	20.35	19.60	20.34
2709	NYSE	AA	Mon, Feb 24, 2003	20.55	20.69	19.93	19.95
2708	NYSE	AA	Fri, Feb 21, 2003	20.25	20.86	20.00	20.77
2707	NYSE	AA	Thu, Feb 20, 2003	20.53	20.85	20.05	20.25
2706	NYSE	AA	Wed, Feb 19, 2003	20.80	20.90	20.39	20.53
2705	NYSE	AA	Tue, Feb 18, 2003	20.10	21.04	20.10	20.95
2704	NYSE	AA	Fri, Feb 14, 2003	19.79	20.15	19.50	20.05
2703	NYSE	AA	Thu, Feb 13, 2003	19.67	19.94	19.57	19.79
2702	NYSE	AA	Wed, Feb 12, 2003	19.81	20.10	19.67	19.77
2701	NYSE	AA	Tue, Feb 11, 2003	20.00	20.25	19.62	19.81
2700	NYSE	AA	Mon, Feb 10, 2003	19.77	19.99	19.38	19.80
2699	NYSE	AA	Fri, Feb 7, 2003	19.78	19.91	19.53	19.59
2698	NYSE	AA	Thu, Feb 6, 2003	19.84	20.00	19.27	19.46
2697	NYSE	AA	Wed, Feb 5, 2003	19.90	20.11	19.75	19.84
2696	NYSE	AA	Tue, Feb 4, 2003	19.59	19.65	19.17	19.32
2695	NYSE	AA	Mon, Feb 3, 2003	19.90	20.00	19.78	19.95
2694	NYSE	AA	Fri, Jan 31, 2003	19.77	20.18	19.55	19.77
2693	NYSE	AA	Thu, Jan 30, 2003	20.17	20.35	19.80	19.87
2692	NYSE	AA	Wed, Jan 29, 2003	20.27	20.39	19.80	20.34
2691	NYSE	AA	Tue, Jan 28, 2003	20.25	20.50	19.75	20.26
2690	NYSE	AA	Mon, Jan 27, 2003	20.35	20.70	20.06	20.15
2689	NYSE	AA	Fri, Jan 24, 2003	21.70	21.70	20.54	20.71
2688	NYSE	AA	Thu, Jan 23, 2003	20.98	21.79	20.98	21.70
2687	NYSE	AA	Wed, Jan 22, 2003	21.04	21.30	20.70	20.80
2686	NYSE	AA	Tue, Jan 21, 2003	21.70	21.76	21.02	21.14
2685	NYSE	AA	Fri, Jan 17, 2003	21.70	22.31	21.70	22.15
2684	NYSE	AA	Thu, Jan 16, 2003	22.21	22.63	22.04	22.12
2683	NYSE	AA	Wed, Jan 15, 2003	23.25	23.25	21.85	22.20
2682	NYSE	AA	Tue, Jan 14, 2003	22.62	23.16	22.49	23.16
2681	NYSE	AA	Mon, Jan 13, 2003	22.75	22.94	22.36	22.87
2680	NYSE	AA	Fri, Jan 10, 2003	22.30	22.87	22.24	22.80
2679	NYSE	AA	Thu, Jan 9, 2003	21.95	22.55	21.85	22.50
2678	NYSE	AA	Wed, Jan 8, 2003	22.10	22.89	21.59	21.85
2677	NYSE	AA	Tue, Jan 7, 2003	24.40	24.75	24.16	24.38
2676	NYSE	AA	Mon, Jan 6, 2003	23.95	24.45	23.95	24.38
2675	NYSE	AA	Fri, Jan 3, 2003	23.55	23.85	23.25	23.80
2674	NYSE	AA	Thu, Jan 2, 2003	23.03	23.63	23.00	23.55
2673	NYSE	AA	Tue, Dec 31, 2002	22.85	22.97	22.40	22.78
2672	NYSE	AA	Mon, Dec 30, 2002	22.80	22.83	22.50	22.74
2671	NYSE	AA	Fri, Dec 27, 2002	22.86	22.95	22.50	22.54
2670	NYSE	AA	Thu, Dec 26, 2002	23.19	23.47	22.91	23.06
2669	NYSE	AA	Tue, Dec 24, 2002	23.07	23.46	23.01	23.04
2668	NYSE	AA	Mon, Dec 23, 2002	23.55	23.74	23.03	23.42
2667	NYSE	AA	Fri, Dec 20, 2002	23.42	23.95	23.12	23.85
2666	NYSE	AA	Thu, Dec 19, 2002	22.93	23.48	22.90	23.00
2665	NYSE	AA	Wed, Dec 18, 2002	23.79	23.95	23.15	23.18
2664	NYSE	AA	Tue, Dec 17, 2002	24.00	24.62	23.83	23.90
2663	NYSE	AA	Mon, Dec 16, 2002	23.15	24.19	22.90	24.15
2662	NYSE	AA	Fri, Dec 13, 2002	23.00	23.25	22.75	23.03
2661	NYSE	AA	Thu, Dec 12, 2002	22.85	23.36	22.81	23.25
2660	NYSE	AA	Wed, Dec 11, 2002	22.65	22.90	22.45	22.69
2659	NYSE	AA	Tue, Dec 10, 2002	23.06	23.22	22.61	23.01
2658	NYSE	AA	Mon, Dec 9, 2002	23.72	23.93	23.02	23.02
2657	NYSE	AA	Fri, Dec 6, 2002	23.94	24.25	23.38	23.92
2656	NYSE	AA	Thu, Dec 5, 2002	24.46	24.47	23.67	23.93
2655	NYSE	AA	Wed, Dec 4, 2002	24.50	24.52	23.92	24.32
2654	NYSE	AA	Tue, Dec 3, 2002	25.30	25.31	24.48	24.77
2653	NYSE	AA	Mon, Dec 2, 2002	26.25	26.37	25.14	25.58
2652	NYSE	AA	Fri, Nov 29, 2002	25.15	25.67	25.05	25.55
2651	NYSE	AA	Wed, Nov 27, 2002	24.80	25.48	24.63	25.47
2650	NYSE	AA	Tue, Nov 26, 2002	24.20	24.51	23.81	24.50
2649	NYSE	AA	Mon, Nov 25, 2002	24.65	24.99	24.28	24.55
2648	NYSE	AA	Fri, Nov 22, 2002	24.72	25.17	24.39	24.50
2647	NYSE	AA	Thu, Nov 21, 2002	22.94	24.85	22.74	24.71
2646	NYSE	AA	Wed, Nov 20, 2002	22.40	22.80	22.28	22.74
2645	NYSE	AA	Tue, Nov 19, 2002	22.76	22.96	22.26	22.54
2644	NYSE	AA	Mon, Nov 18, 2002	22.97	23.17	22.61	22.76
2643	NYSE	AA	Fri, Nov 15, 2002	23.29	23.30	22.51	22.93
2642	NYSE	AA	Thu, Nov 14, 2002	22.82	23.32	22.54	23.28
2641	NYSE	AA	Wed, Nov 13, 2002	22.93	22.93	21.86	22.35
2640	NYSE	AA	Tue, Nov 12, 2002	22.45	23.32	22.41	22.93
2639	NYSE	AA	Mon, Nov 11, 2002	23.00	23.01	22.18	22.40
2638	NYSE	AA	Fri, Nov 8, 2002	23.41	23.97	23.00	23.25
2637	NYSE	AA	Thu, Nov 7, 2002	23.75	23.75	23.25	23.47
2636	NYSE	AA	Wed, Nov 6, 2002	23.21	23.99	22.91	23.85
2635	NYSE	AA	Tue, Nov 5, 2002	23.40	23.78	22.92	23.36
2634	NYSE	AA	Mon, Nov 4, 2002	23.06	23.98	23.06	23.52
2633	NYSE	AA	Fri, Nov 1, 2002	21.95	23.50	21.91	23.05
2632	NYSE	AA	Thu, Oct 31, 2002	22.80	22.90	22.00	22.06
2631	NYSE	AA	Wed, Oct 30, 2002	22.40	22.94	22.30	22.80
2630	NYSE	AA	Tue, Oct 29, 2002	22.64	22.70	22.03	22.37
2629	NYSE	AA	Mon, Oct 28, 2002	23.60	23.70	22.71	22.76
2628	NYSE	AA	Fri, Oct 25, 2002	22.64	23.30	22.00	23.27
2627	NYSE	AA	Thu, Oct 24, 2002	23.07	23.29	22.50	22.69
2626	NYSE	AA	Wed, Oct 23, 2002	23.30	23.60	22.40	22.60
2625	NYSE	AA	Tue, Oct 22, 2002	23.48	23.80	23.26	23.34
2624	NYSE	AA	Mon, Oct 21, 2002	22.65	23.90	22.45	23.73
2623	NYSE	AA	Fri, Oct 18, 2002	22.39	22.89	22.08	22.82
2622	NYSE	AA	Thu, Oct 17, 2002	22.25	22.60	21.92	22.50
2621	NYSE	AA	Wed, Oct 16, 2002	21.05	21.34	20.90	21.17
2620	NYSE	AA	Tue, Oct 15, 2002	21.05	21.81	20.90	21.65
2619	NYSE	AA	Mon, Oct 14, 2002	19.80	20.24	19.78	20.20
2618	NYSE	AA	Fri, Oct 11, 2002	19.35	20.57	19.18	20.34
2617	NYSE	AA	Thu, Oct 10, 2002	18.03	18.77	17.62	18.65
2616	NYSE	AA	Wed, Oct 9, 2002	18.00	18.40	17.81	18.03
2615	NYSE	AA	Tue, Oct 8, 2002	18.77	18.96	17.77	18.51
2614	NYSE	AA	Mon, Oct 7, 2002	19.05	19.40	18.56	18.63
2613	NYSE	AA	Fri, Oct 4, 2002	19.90	20.22	18.79	19.11
2612	NYSE	AA	Thu, Oct 3, 2002	20.35	20.75	19.49	20.10
2611	NYSE	AA	Wed, Oct 2, 2002	20.65	20.95	19.86	20.35
2610	NYSE	AA	Tue, Oct 1, 2002	19.60	20.81	19.35	20.75
2609	NYSE	AA	Mon, Sep 30, 2002	19.10	19.66	18.35	19.30
2608	NYSE	AA	Fri, Sep 27, 2002	19.99	19.99	19.09	19.30
2607	NYSE	AA	Thu, Sep 26, 2002	20.00	20.15	19.51	20.00
2606	NYSE	AA	Wed, Sep 25, 2002	19.70	20.46	19.56	19.98
2605	NYSE	AA	Tue, Sep 24, 2002	19.35	19.75	19.35	19.57
2604	NYSE	AA	Mon, Sep 23, 2002	20.45	20.80	20.15	20.31
2603	NYSE	AA	Fri, Sep 20, 2002	20.05	21.15	20.02	21.12
2602	NYSE	AA	Thu, Sep 19, 2002	20.10	20.74	19.97	20.12
2601	NYSE	AA	Wed, Sep 18, 2002	21.00	21.15	20.28	20.93
2600	NYSE	AA	Tue, Sep 17, 2002	22.62	22.64	21.46	21.52
2599	NYSE	AA	Mon, Sep 16, 2002	21.75	22.40	21.72	22.29
2598	NYSE	AA	Fri, Sep 13, 2002	22.68	22.70	21.05	21.99
2597	NYSE	AA	Thu, Sep 12, 2002	23.51	23.55	22.67	22.77
2596	NYSE	AA	Wed, Sep 11, 2002	24.15	24.44	23.52	23.87
2595	NYSE	AA	Tue, Sep 10, 2002	23.55	23.99	23.53	23.76
2594	NYSE	AA	Mon, Sep 9, 2002	22.59	23.50	22.32	23.30
2593	NYSE	AA	Fri, Sep 6, 2002	22.69	22.75	22.17	22.59
2592	NYSE	AA	Thu, Sep 5, 2002	22.50	22.60	22.02	22.15
2591	NYSE	AA	Wed, Sep 4, 2002	23.37	23.54	22.55	23.14
2590	NYSE	AA	Tue, Sep 3, 2002	24.45	24.50	23.37	23.52
2589	NYSE	AA	Fri, Aug 30, 2002	24.58	25.43	24.28	25.09
2588	NYSE	AA	Thu, Aug 29, 2002	24.55	25.02	24.41	24.68
2587	NYSE	AA	Wed, Aug 28, 2002	26.30	26.31	24.80	25.07
2586	NYSE	AA	Tue, Aug 27, 2002	27.57	27.60	26.58	26.70
2585	NYSE	AA	Mon, Aug 26, 2002	27.00	27.30	26.61	27.07
2584	NYSE	AA	Fri, Aug 23, 2002	27.56	27.70	26.75	26.87
2583	NYSE	AA	Thu, Aug 22, 2002	26.80	27.80	26.80	27.55
2582	NYSE	AA	Wed, Aug 21, 2002	26.25	27.20	26.18	27.02
2581	NYSE	AA	Tue, Aug 20, 2002	25.68	26.10	25.52	25.79
2580	NYSE	AA	Mon, Aug 19, 2002	24.41	26.27	24.41	26.11
2579	NYSE	AA	Fri, Aug 16, 2002	25.24	25.24	24.01	24.77
2578	NYSE	AA	Thu, Aug 15, 2002	25.05	25.49	24.75	25.43
2577	NYSE	AA	Wed, Aug 14, 2002	25.15	25.45	23.90	24.75
2576	NYSE	AA	Tue, Aug 13, 2002	25.62	26.03	25.27	25.33
2575	NYSE	AA	Mon, Aug 12, 2002	25.80	26.40	25.57	26.10
2574	NYSE	AA	Fri, Aug 9, 2002	25.36	26.50	25.29	26.20
2573	NYSE	AA	Thu, Aug 8, 2002	25.00	25.72	24.70	25.56
2572	NYSE	AA	Wed, Aug 7, 2002	25.20	25.92	24.11	25.23
2571	NYSE	AA	Tue, Aug 6, 2002	24.67	25.38	24.51	24.97
2570	NYSE	AA	Mon, Aug 5, 2002	25.32	25.34	23.95	24.10
2569	NYSE	AA	Fri, Aug 2, 2002	26.31	26.39	25.30	25.50
2568	NYSE	AA	Thu, Aug 1, 2002	26.95	27.20	25.95	26.29
2567	NYSE	AA	Wed, Jul 31, 2002	26.00	27.37	25.11	27.05
2566	NYSE	AA	Tue, Jul 30, 2002	26.90	27.20	25.87	26.13
2565	NYSE	AA	Mon, Jul 29, 2002	25.95	27.60	25.89	27.35
2564	NYSE	AA	Fri, Jul 26, 2002	24.65	25.67	24.52	25.60
2563	NYSE	AA	Thu, Jul 25, 2002	24.70	25.83	23.90	24.20
2562	NYSE	AA	Wed, Jul 24, 2002	22.90	25.11	22.75	24.94
2561	NYSE	AA	Tue, Jul 23, 2002	25.10	25.85	23.70	23.80
2560	NYSE	AA	Mon, Jul 22, 2002	26.20	26.40	24.50	24.85
2559	NYSE	AA	Fri, Jul 19, 2002	28.23	28.23	26.40	27.00
2558	NYSE	AA	Thu, Jul 18, 2002	28.90	29.48	28.22	28.23
2557	NYSE	AA	Wed, Jul 17, 2002	29.60	29.94	28.59	28.86
2556	NYSE	AA	Tue, Jul 16, 2002	28.77	29.59	28.20	28.76
2555	NYSE	AA	Mon, Jul 15, 2002	29.70	29.72	27.78	29.20
2554	NYSE	AA	Fri, Jul 12, 2002	30.55	31.00	29.61	30.12
2553	NYSE	AA	Thu, Jul 11, 2002	30.50	31.25	29.92	30.36
2552	NYSE	AA	Wed, Jul 10, 2002	32.20	32.20	30.22	30.40
2551	NYSE	AA	Tue, Jul 9, 2002	32.50	32.90	31.96	31.96
2550	NYSE	AA	Mon, Jul 8, 2002	32.75	33.25	32.50	32.50
2549	NYSE	AA	Fri, Jul 5, 2002	32.65	33.52	32.60	33.38
2548	NYSE	AA	Wed, Jul 3, 2002	32.50	32.60	31.80	32.45
2547	NYSE	AA	Tue, Jul 2, 2002	33.00	33.09	32.26	32.26
2546	NYSE	AA	Mon, Jul 1, 2002	33.40	33.80	32.90	33.00
2545	NYSE	AA	Fri, Jun 28, 2002	31.98	33.30	31.98	33.15
2544	NYSE	AA	Thu, Jun 27, 2002	31.75	31.99	31.14	31.98
2543	NYSE	AA	Wed, Jun 26, 2002	30.60	31.55	30.45	31.35
2542	NYSE	AA	Tue, Jun 25, 2002	31.50	31.88	31.05	31.14
2541	NYSE	AA	Mon, Jun 24, 2002	30.50	31.22	30.41	30.80
2540	NYSE	AA	Fri, Jun 21, 2002	30.55	31.09	30.17	30.55
2539	NYSE	AA	Thu, Jun 20, 2002	31.50	31.70	31.15	31.20
2538	NYSE	AA	Wed, Jun 19, 2002	31.85	32.73	31.30	31.31
2537	NYSE	AA	Tue, Jun 18, 2002	31.50	32.04	31.48	32.00
2536	NYSE	AA	Mon, Jun 17, 2002	31.01	31.72	30.40	31.58
2535	NYSE	AA	Fri, Jun 14, 2002	31.75	31.85	31.01	31.37
2534	NYSE	AA	Thu, Jun 13, 2002	32.00	32.40	31.80	31.92
2533	NYSE	AA	Wed, Jun 12, 2002	31.20	32.12	31.10	32.05
2532	NYSE	AA	Tue, Jun 11, 2002	32.25	32.48	31.35	31.38
2531	NYSE	AA	Mon, Jun 10, 2002	31.95	32.38	31.59	31.95
2530	NYSE	AA	Fri, Jun 7, 2002	31.50	32.09	31.50	31.80
2529	NYSE	AA	Thu, Jun 6, 2002	33.15	33.34	32.03	32.10
2528	NYSE	AA	Wed, Jun 5, 2002	33.60	33.71	32.85	33.40
2527	NYSE	AA	Tue, Jun 4, 2002	33.99	33.99	32.50	33.42
2526	NYSE	AA	Mon, Jun 3, 2002	35.13	35.28	33.98	33.99
2525	NYSE	AA	Fri, May 31, 2002	35.30	35.43	34.72	34.98
2524	NYSE	AA	Thu, May 30, 2002	35.10	35.50	34.49	35.15
2523	NYSE	AA	Wed, May 29, 2002	35.40	35.60	34.92	35.30
2522	NYSE	AA	Tue, May 28, 2002	35.94	35.94	35.10	35.40
2521	NYSE	AA	Fri, May 24, 2002	35.95	35.99	35.55	35.58
2520	NYSE	AA	Thu, May 23, 2002	35.70	36.09	35.46	35.90
2519	NYSE	AA	Wed, May 22, 2002	35.60	35.60	35.05	35.45
2518	NYSE	AA	Tue, May 21, 2002	35.39	35.79	35.24	35.60
2517	NYSE	AA	Mon, May 20, 2002	35.50	35.50	35.10	35.38
2516	NYSE	AA	Fri, May 17, 2002	35.85	35.85	35.19	35.66
2515	NYSE	AA	Thu, May 16, 2002	36.23	36.50	35.78	35.85
2514	NYSE	AA	Wed, May 15, 2002	36.25	36.85	35.96	36.07
2513	NYSE	AA	Tue, May 14, 2002	35.75	36.40	35.60	36.25
2512	NYSE	AA	Mon, May 13, 2002	35.14	35.44	34.60	35.35
2511	NYSE	AA	Fri, May 10, 2002	35.05	35.23	34.84	34.99
2510	NYSE	AA	Thu, May 9, 2002	35.00	35.35	34.81	34.90
2509	NYSE	AA	Wed, May 8, 2002	35.35	35.55	34.92	35.00
2508	NYSE	AA	Tue, May 7, 2002	34.10	34.73	34.03	34.43
2507	NYSE	AA	Mon, May 6, 2002	34.68	34.75	33.87	34.10
2506	NYSE	AA	Fri, May 3, 2002	34.43	34.85	34.19	34.67
2505	NYSE	AA	Thu, May 2, 2002	34.00	34.45	33.70	34.43
2504	NYSE	AA	Wed, May 1, 2002	34.00	34.65	33.21	34.00
2503	NYSE	AA	Tue, Apr 30, 2002	33.20	34.24	33.20	34.03
2502	NYSE	AA	Mon, Apr 29, 2002	34.55	34.64	33.38	33.90
2501	NYSE	AA	Fri, Apr 26, 2002	35.00	35.31	34.45	34.64
2500	NYSE	AA	Thu, Apr 25, 2002	34.28	34.95	34.02	34.92
2499	NYSE	AA	Wed, Apr 24, 2002	35.70	35.90	34.64	34.99
2498	NYSE	AA	Tue, Apr 23, 2002	35.71	35.96	35.37	35.68
2497	NYSE	AA	Mon, Apr 22, 2002	37.40	37.41	35.55	35.71
2496	NYSE	AA	Fri, Apr 19, 2002	37.70	37.78	37.21	37.48
2495	NYSE	AA	Thu, Apr 18, 2002	37.55	37.78	37.12	37.44
2494	NYSE	AA	Wed, Apr 17, 2002	38.00	38.00	37.30	37.66
2493	NYSE	AA	Tue, Apr 16, 2002	37.50	37.74	37.18	37.58
2492	NYSE	AA	Mon, Apr 15, 2002	37.12	37.16	36.71	36.71
2491	NYSE	AA	Fri, Apr 12, 2002	38.05	38.29	37.26	37.33
2490	NYSE	AA	Thu, Apr 11, 2002	38.35	39.09	37.35	38.00
2489	NYSE	AA	Wed, Apr 10, 2002	37.44	38.55	37.41	38.35
2488	NYSE	AA	Tue, Apr 9, 2002	37.85	37.88	37.11	37.38
2487	NYSE	AA	Mon, Apr 8, 2002	37.17	37.94	36.87	37.86
2486	NYSE	AA	Fri, Apr 5, 2002	37.30	38.10	37.29	38.00
2485	NYSE	AA	Thu, Apr 4, 2002	36.62	36.99	36.05	36.88
2484	NYSE	AA	Wed, Apr 3, 2002	38.00	38.16	36.95	37.25
2483	NYSE	AA	Tue, Apr 2, 2002	37.53	38.01	37.18	37.91
2482	NYSE	AA	Mon, Apr 1, 2002	37.74	37.81	36.90	37.64
2481	NYSE	AA	Thu, Mar 28, 2002	37.97	38.12	37.74	37.74
2480	NYSE	AA	Wed, Mar 27, 2002	37.95	38.10	37.59	37.79
2479	NYSE	AA	Tue, Mar 26, 2002	36.75	37.95	36.70	37.84
2478	NYSE	AA	Mon, Mar 25, 2002	37.30	37.59	36.70	36.75
2477	NYSE	AA	Fri, Mar 22, 2002	37.74	37.81	36.60	37.06
2476	NYSE	AA	Thu, Mar 21, 2002	38.20	38.25	37.30	37.74
2475	NYSE	AA	Wed, Mar 20, 2002	38.75	38.76	38.20	38.25
2474	NYSE	AA	Tue, Mar 19, 2002	39.20	39.30	38.50	38.79
2473	NYSE	AA	Mon, Mar 18, 2002	39.28	39.50	38.51	38.99
2472	NYSE	AA	Fri, Mar 15, 2002	38.65	39.08	38.33	39.03
2471	NYSE	AA	Thu, Mar 14, 2002	38.30	38.90	38.11	38.49
2470	NYSE	AA	Wed, Mar 13, 2002	38.50	38.85	38.25	38.35
2469	NYSE	AA	Tue, Mar 12, 2002	38.00	39.25	37.78	38.92
2468	NYSE	AA	Mon, Mar 11, 2002	38.45	38.49	37.85	38.25
2467	NYSE	AA	Fri, Mar 8, 2002	39.50	39.75	37.80	38.28
2466	NYSE	AA	Thu, Mar 7, 2002	39.60	39.63	38.62	39.28
2465	NYSE	AA	Wed, Mar 6, 2002	38.31	39.70	38.31	39.44
2464	NYSE	AA	Tue, Mar 5, 2002	39.55	39.55	38.35	38.43
2463	NYSE	AA	Mon, Mar 4, 2002	37.99	39.70	37.96	39.56
2462	NYSE	AA	Fri, Mar 1, 2002	37.32	37.92	36.58	37.92
2461	NYSE	AA	Thu, Feb 28, 2002	37.95	38.30	37.56	37.57
2460	NYSE	AA	Wed, Feb 27, 2002	37.70	38.51	37.59	37.85
2459	NYSE	AA	Tue, Feb 26, 2002	38.03	38.10	37.17	37.50
2458	NYSE	AA	Mon, Feb 25, 2002	37.80	38.37	37.56	38.03
2457	NYSE	AA	Fri, Feb 22, 2002	37.49	38.50	37.09	37.80
2456	NYSE	AA	Thu, Feb 21, 2002	36.95	38.00	36.80	37.48
2455	NYSE	AA	Wed, Feb 20, 2002	35.90	36.88	35.85	36.61
2454	NYSE	AA	Tue, Feb 19, 2002	36.55	36.61	35.25	35.25
2453	NYSE	AA	Fri, Feb 15, 2002	36.60	37.46	36.28	36.40
2452	NYSE	AA	Thu, Feb 14, 2002	36.84	36.86	35.90	36.24
2451	NYSE	AA	Wed, Feb 13, 2002	35.90	36.69	35.65	36.29
2450	NYSE	AA	Tue, Feb 12, 2002	35.51	36.08	35.11	35.51
2449	NYSE	AA	Mon, Feb 11, 2002	34.15	36.00	34.05	35.73
2448	NYSE	AA	Fri, Feb 8, 2002	33.80	34.48	33.66	34.42
2447	NYSE	AA	Thu, Feb 7, 2002	34.02	34.40	33.53	33.55
2446	NYSE	AA	Wed, Feb 6, 2002	33.75	34.70	33.45	33.69
2445	NYSE	AA	Tue, Feb 5, 2002	33.98	34.75	33.39	33.44
2444	NYSE	AA	Mon, Feb 4, 2002	35.15	35.15	33.64	33.81
2443	NYSE	AA	Fri, Feb 1, 2002	35.85	35.90	34.96	35.15
2442	NYSE	AA	Thu, Jan 31, 2002	34.61	36.00	34.27	35.85
2441	NYSE	AA	Wed, Jan 30, 2002	34.90	35.15	33.75	34.25
2440	NYSE	AA	Tue, Jan 29, 2002	35.60	36.32	34.75	34.76
2439	NYSE	AA	Mon, Jan 28, 2002	35.90	36.45	35.78	35.80
2438	NYSE	AA	Fri, Jan 25, 2002	35.00	36.16	34.91	35.53
2437	NYSE	AA	Thu, Jan 24, 2002	35.50	35.80	35.00	35.22
2436	NYSE	AA	Wed, Jan 23, 2002	34.65	35.35	34.60	35.00
2435	NYSE	AA	Tue, Jan 22, 2002	34.01	34.35	33.83	33.95
2434	NYSE	AA	Fri, Jan 18, 2002	33.99	34.02	33.60	33.70
2433	NYSE	AA	Thu, Jan 17, 2002	34.08	34.19	33.34	33.77
2432	NYSE	AA	Wed, Jan 16, 2002	34.62	34.85	33.60	33.60
2431	NYSE	AA	Tue, Jan 15, 2002	34.80	35.75	34.52	34.52
2430	NYSE	AA	Mon, Jan 14, 2002	35.01	35.53	34.91	35.00
2429	NYSE	AA	Fri, Jan 11, 2002	35.98	36.47	35.60	35.65
2428	NYSE	AA	Thu, Jan 10, 2002	36.75	36.75	35.90	35.90
2427	NYSE	AA	Wed, Jan 9, 2002	37.29	38.07	36.29	36.50
2426	NYSE	AA	Tue, Jan 8, 2002	38.50	38.50	37.10	37.34
2425	NYSE	AA	Mon, Jan 7, 2002	37.80	38.58	37.77	38.16
2424	NYSE	AA	Fri, Jan 4, 2002	36.75	37.84	36.50	37.30
2423	NYSE	AA	Thu, Jan 3, 2002	35.93	36.44	35.75	36.14
2422	NYSE	AA	Wed, Jan 2, 2002	35.90	35.91	35.35	35.68
2421	NYSE	AA	Mon, Dec 31, 2001	36.20	36.30	35.55	35.55
2420	NYSE	AA	Fri, Dec 28, 2001	35.90	36.45	35.76	36.15
2419	NYSE	AA	Thu, Dec 27, 2001	35.16	35.85	35.15	35.45
2418	NYSE	AA	Wed, Dec 26, 2001	34.44	35.48	34.44	35.15
2417	NYSE	AA	Mon, Dec 24, 2001	34.31	34.97	34.10	34.44
2416	NYSE	AA	Fri, Dec 21, 2001	35.00	35.06	34.00	34.21
2415	NYSE	AA	Thu, Dec 20, 2001	35.38	35.65	34.52	34.92
2414	NYSE	AA	Wed, Dec 19, 2001	34.30	36.59	34.25	35.38
2413	NYSE	AA	Tue, Dec 18, 2001	36.95	37.70	36.85	37.66
2412	NYSE	AA	Mon, Dec 17, 2001	37.18	37.57	36.25	36.51
2411	NYSE	AA	Fri, Dec 14, 2001	36.40	37.25	35.56	37.02
2410	NYSE	AA	Thu, Dec 13, 2001	37.83	37.83	36.08	36.27
2409	NYSE	AA	Wed, Dec 12, 2001	38.90	38.91	37.11	37.82
2408	NYSE	AA	Tue, Dec 11, 2001	38.26	38.77	37.75	38.53
2407	NYSE	AA	Mon, Dec 10, 2001	38.95	39.07	38.03	38.51
2406	NYSE	AA	Fri, Dec 7, 2001	39.56	39.56	38.58	38.85
2405	NYSE	AA	Thu, Dec 6, 2001	40.00	40.06	39.27	39.55
2404	NYSE	AA	Wed, Dec 5, 2001	38.60	40.50	38.43	39.95
2403	NYSE	AA	Tue, Dec 4, 2001	37.90	38.14	37.30	38.10
2402	NYSE	AA	Mon, Dec 3, 2001	38.60	38.61	37.25	37.85
2401	NYSE	AA	Fri, Nov 30, 2001	38.00	38.80	37.90	38.60
2400	NYSE	AA	Thu, Nov 29, 2001	37.85	38.60	37.50	38.00
2399	NYSE	AA	Wed, Nov 28, 2001	38.01	38.25	37.70	37.93
2398	NYSE	AA	Tue, Nov 27, 2001	38.26	38.74	37.90	38.28
2397	NYSE	AA	Mon, Nov 26, 2001	38.65	38.77	37.85	38.26
2396	NYSE	AA	Fri, Nov 23, 2001	37.95	38.80	37.85	38.80
2395	NYSE	AA	Wed, Nov 21, 2001	37.84	38.89	37.60	37.79
2394	NYSE	AA	Tue, Nov 20, 2001	38.20	38.24	37.46	37.84
2393	NYSE	AA	Mon, Nov 19, 2001	37.70	38.60	37.51	38.49
2392	NYSE	AA	Fri, Nov 16, 2001	37.90	37.95	36.99	37.12
2391	NYSE	AA	Thu, Nov 15, 2001	37.80	37.97	37.22	37.50
2390	NYSE	AA	Wed, Nov 14, 2001	37.13	37.79	37.00	37.60
2389	NYSE	AA	Tue, Nov 13, 2001	34.99	36.46	34.99	36.30
2388	NYSE	AA	Mon, Nov 12, 2001	34.91	35.08	34.10	34.69
2387	NYSE	AA	Fri, Nov 9, 2001	34.62	35.00	34.10	34.99
2386	NYSE	AA	Thu, Nov 8, 2001	34.64	35.23	34.41	34.62
2385	NYSE	AA	Wed, Nov 7, 2001	33.60	34.80	33.60	34.39
2384	NYSE	AA	Tue, Nov 6, 2001	33.40	34.09	33.01	34.01
2383	NYSE	AA	Mon, Nov 5, 2001	33.58	33.85	33.05	33.21
2382	NYSE	AA	Fri, Nov 2, 2001	32.95	33.36	32.50	33.26
2381	NYSE	AA	Thu, Nov 1, 2001	32.75	32.89	31.35	32.73
2380	NYSE	AA	Wed, Oct 31, 2001	33.00	33.15	32.20	32.27
2379	NYSE	AA	Tue, Oct 30, 2001	33.50	33.51	32.91	33.17
2378	NYSE	AA	Mon, Oct 29, 2001	34.63	34.85	33.81	34.05
2377	NYSE	AA	Fri, Oct 26, 2001	34.05	35.24	34.05	34.88
2376	NYSE	AA	Thu, Oct 25, 2001	33.80	34.85	33.10	34.81
2375	NYSE	AA	Wed, Oct 24, 2001	33.85	34.33	33.57	33.97
2374	NYSE	AA	Tue, Oct 23, 2001	32.85	34.23	32.80	33.75
2373	NYSE	AA	Mon, Oct 22, 2001	31.66	32.95	31.53	32.83
2372	NYSE	AA	Fri, Oct 19, 2001	32.02	32.14	31.30	31.67
2371	NYSE	AA	Thu, Oct 18, 2001	31.81	32.19	31.62	31.90
2370	NYSE	AA	Wed, Oct 17, 2001	33.45	33.46	32.00	32.03
2369	NYSE	AA	Tue, Oct 16, 2001	32.00	32.96	31.76	32.81
2368	NYSE	AA	Mon, Oct 15, 2001	31.25	32.30	31.15	32.00
2367	NYSE	AA	Fri, Oct 12, 2001	32.20	33.17	31.60	32.32
2366	NYSE	AA	Thu, Oct 11, 2001	32.05	33.26	32.00	32.72
2365	NYSE	AA	Wed, Oct 10, 2001	31.75	32.46	31.61	31.81
2364	NYSE	AA	Tue, Oct 9, 2001	30.60	32.18	30.40	31.61
2363	NYSE	AA	Mon, Oct 8, 2001	31.53	31.75	29.82	30.06
2362	NYSE	AA	Fri, Oct 5, 2001	31.10	31.74	30.85	31.54
2361	NYSE	AA	Thu, Oct 4, 2001	32.90	32.90	30.64	30.82
2360	NYSE	AA	Wed, Oct 3, 2001	31.30	32.38	30.80	32.09
2359	NYSE	AA	Tue, Oct 2, 2001	31.17	31.95	30.45	31.95
2358	NYSE	AA	Mon, Oct 1, 2001	31.01	31.01	30.00	30.93
2357	NYSE	AA	Fri, Sep 28, 2001	30.25	31.05	29.20	31.01
2356	NYSE	AA	Thu, Sep 27, 2001	29.25	30.25	28.71	30.25
2355	NYSE	AA	Wed, Sep 26, 2001	30.29	30.46	28.25	29.04
2354	NYSE	AA	Tue, Sep 25, 2001	30.00	30.60	29.10	30.04
2353	NYSE	AA	Mon, Sep 24, 2001	28.30	30.20	28.30	30.20
2352	NYSE	AA	Fri, Sep 21, 2001	28.05	28.75	27.36	28.30
2351	NYSE	AA	Thu, Sep 20, 2001	29.95	29.95	28.01	28.61
2350	NYSE	AA	Wed, Sep 19, 2001	30.21	30.63	29.00	30.50
2349	NYSE	AA	Tue, Sep 18, 2001	30.90	31.44	29.80	30.20
2348	NYSE	AA	Mon, Sep 17, 2001	32.40	32.50	29.82	30.08
2347	NYSE	AA	Mon, Sep 10, 2001	34.75	34.90	33.25	33.80
2346	NYSE	AA	Fri, Sep 7, 2001	36.20	36.61	35.26	35.45
2345	NYSE	AA	Thu, Sep 6, 2001	37.74	38.00	36.92	37.02
2344	NYSE	AA	Wed, Sep 5, 2001	38.29	38.80	37.56	37.99
2343	NYSE	AA	Tue, Sep 4, 2001	37.50	39.01	37.25	38.54
2342	NYSE	AA	Fri, Aug 31, 2001	37.35	38.40	37.21	38.12
2341	NYSE	AA	Thu, Aug 30, 2001	38.10	38.10	37.00	37.49
2340	NYSE	AA	Wed, Aug 29, 2001	39.00	39.34	37.80	38.00
2339	NYSE	AA	Tue, Aug 28, 2001	39.07	39.18	38.31	38.78
2338	NYSE	AA	Mon, Aug 27, 2001	39.65	39.65	39.02	39.07
2337	NYSE	AA	Fri, Aug 24, 2001	38.25	39.55	38.14	39.25
2336	NYSE	AA	Thu, Aug 23, 2001	37.75	38.46	37.75	38.03
2335	NYSE	AA	Wed, Aug 22, 2001	37.44	38.61	37.35	38.16
2334	NYSE	AA	Tue, Aug 21, 2001	38.00	38.50	37.32	37.40
2333	NYSE	AA	Mon, Aug 20, 2001	36.90	37.80	36.57	37.80
2332	NYSE	AA	Fri, Aug 17, 2001	36.35	36.92	36.25	36.69
2331	NYSE	AA	Thu, Aug 16, 2001	36.08	36.57	35.84	36.29
2330	NYSE	AA	Wed, Aug 15, 2001	36.96	37.43	36.05	36.08
2329	NYSE	AA	Tue, Aug 14, 2001	37.13	37.15	36.49	36.91
2328	NYSE	AA	Mon, Aug 13, 2001	37.00	37.47	36.52	37.13
2327	NYSE	AA	Fri, Aug 10, 2001	36.09	37.34	35.17	37.01
2326	NYSE	AA	Thu, Aug 9, 2001	36.10	36.15	35.50	35.89
2325	NYSE	AA	Wed, Aug 8, 2001	36.95	37.30	36.00	36.01
2324	NYSE	AA	Tue, Aug 7, 2001	37.15	37.30	36.50	37.00
2323	NYSE	AA	Mon, Aug 6, 2001	37.57	37.60	36.70	37.03
2322	NYSE	AA	Fri, Aug 3, 2001	37.85	37.94	37.02	37.77
2321	NYSE	AA	Thu, Aug 2, 2001	38.89	38.90	36.97	37.85
2320	NYSE	AA	Wed, Aug 1, 2001	39.08	39.30	38.27	38.41
2319	NYSE	AA	Tue, Jul 31, 2001	39.20	40.00	39.00	39.23
2318	NYSE	AA	Mon, Jul 30, 2001	38.25	39.35	38.07	39.05
2317	NYSE	AA	Fri, Jul 27, 2001	39.54	39.60	38.29	38.59
2316	NYSE	AA	Thu, Jul 26, 2001	39.06	39.56	38.11	39.54
2315	NYSE	AA	Wed, Jul 25, 2001	37.23	39.07	37.00	39.06
2314	NYSE	AA	Tue, Jul 24, 2001	39.11	39.11	36.60	37.23
2313	NYSE	AA	Mon, Jul 23, 2001	40.08	40.50	39.36	39.55
2312	NYSE	AA	Fri, Jul 20, 2001	40.50	40.94	39.81	40.08
2311	NYSE	AA	Thu, Jul 19, 2001	40.90	42.00	40.00	40.50
2310	NYSE	AA	Wed, Jul 18, 2001	39.39	41.15	38.35	40.90
2309	NYSE	AA	Tue, Jul 17, 2001	39.67	39.76	38.77	39.39
2308	NYSE	AA	Mon, Jul 16, 2001	41.00	41.00	39.44	39.67
2307	NYSE	AA	Fri, Jul 13, 2001	40.73	41.85	40.70	41.46
2306	NYSE	AA	Thu, Jul 12, 2001	38.97	40.75	38.97	40.73
2305	NYSE	AA	Wed, Jul 11, 2001	39.50	39.85	38.46	38.92
2304	NYSE	AA	Tue, Jul 10, 2001	40.37	40.49	39.27	39.50
2303	NYSE	AA	Mon, Jul 9, 2001	39.80	40.45	39.30	40.37
2302	NYSE	AA	Fri, Jul 6, 2001	40.78	41.80	39.60	39.80
2301	NYSE	AA	Thu, Jul 5, 2001	40.25	41.00	39.85	40.78
2300	NYSE	AA	Tue, Jul 3, 2001	40.48	40.59	40.01	40.25
2299	NYSE	AA	Mon, Jul 2, 2001	40.00	40.87	39.65	40.48
2298	NYSE	AA	Fri, Jun 29, 2001	40.15	40.60	39.40	40.00
2297	NYSE	AA	Thu, Jun 28, 2001	39.33	40.50	39.33	40.00
2296	NYSE	AA	Wed, Jun 27, 2001	38.11	39.12	37.82	38.46
2295	NYSE	AA	Tue, Jun 26, 2001	38.00	38.66	36.50	38.11
2294	NYSE	AA	Mon, Jun 25, 2001	38.95	38.95	37.85	38.00
2293	NYSE	AA	Fri, Jun 22, 2001	39.68	39.95	38.88	39.10
2292	NYSE	AA	Thu, Jun 21, 2001	38.64	40.05	38.64	39.68
2291	NYSE	AA	Wed, Jun 20, 2001	37.60	38.34	37.41	38.08
2290	NYSE	AA	Tue, Jun 19, 2001	38.00	38.49	37.20	37.60
2289	NYSE	AA	Mon, Jun 18, 2001	38.97	39.24	37.95	38.00
2288	NYSE	AA	Fri, Jun 15, 2001	39.22	39.85	38.86	38.97
2287	NYSE	AA	Thu, Jun 14, 2001	40.31	41.31	39.00	39.22
2286	NYSE	AA	Wed, Jun 13, 2001	40.50	41.38	40.00	40.31
2285	NYSE	AA	Tue, Jun 12, 2001	41.00	41.00	39.77	40.50
2284	NYSE	AA	Mon, Jun 11, 2001	43.03	43.03	41.55	42.14
2283	NYSE	AA	Fri, Jun 8, 2001	43.48	43.48	42.21	43.03
2282	NYSE	AA	Thu, Jun 7, 2001	43.99	44.44	43.19	43.53
2281	NYSE	AA	Wed, Jun 6, 2001	44.84	44.98	43.51	43.99
2280	NYSE	AA	Tue, Jun 5, 2001	43.75	44.98	43.41	44.84
2279	NYSE	AA	Mon, Jun 4, 2001	43.52	43.96	43.30	43.75
2278	NYSE	AA	Fri, Jun 1, 2001	43.15	44.11	42.66	43.52
2277	NYSE	AA	Thu, May 31, 2001	42.36	43.58	42.35	43.15
2276	NYSE	AA	Wed, May 30, 2001	43.46	43.61	42.12	42.36
2275	NYSE	AA	Tue, May 29, 2001	43.16	44.00	43.10	43.46
2274	NYSE	AA	Fri, May 25, 2001	42.51	43.38	42.51	43.16
2273	NYSE	AA	Thu, May 24, 2001	43.58	43.80	42.39	42.51
2272	NYSE	AA	Wed, May 23, 2001	43.60	44.05	43.43	43.58
2271	NYSE	AA	Tue, May 22, 2001	45.36	45.40	43.50	43.60
2270	NYSE	AA	Mon, May 21, 2001	44.95	45.64	43.96	45.36
2269	NYSE	AA	Fri, May 18, 2001	44.76	45.27	43.90	44.95
2268	NYSE	AA	Thu, May 17, 2001	44.51	45.71	44.50	44.76
2267	NYSE	AA	Wed, May 16, 2001	42.00	44.54	41.80	44.51
2266	NYSE	AA	Tue, May 15, 2001	41.30	42.22	41.06	42.00
2265	NYSE	AA	Mon, May 14, 2001	40.27	41.30	40.01	41.30
2264	NYSE	AA	Fri, May 11, 2001	41.55	41.55	39.86	40.27
2263	NYSE	AA	Thu, May 10, 2001	41.49	42.00	41.49	41.91
2262	NYSE	AA	Wed, May 9, 2001	40.34	41.48	40.25	41.38
2261	NYSE	AA	Tue, May 8, 2001	41.00	41.20	40.09	40.34
2260	NYSE	AA	Mon, May 7, 2001	41.90	41.90	40.50	41.00
2259	NYSE	AA	Fri, May 4, 2001	40.89	41.90	40.25	41.90
2258	NYSE	AA	Thu, May 3, 2001	41.33	41.57	40.28	40.89
2257	NYSE	AA	Wed, May 2, 2001	41.50	41.90	40.64	41.33
2256	NYSE	AA	Tue, May 1, 2001	41.40	41.65	41.00	41.50
2255	NYSE	AA	Mon, Apr 30, 2001	41.99	42.40	40.95	41.40
2254	NYSE	AA	Fri, Apr 27, 2001	42.08	42.50	41.50	41.99
2253	NYSE	AA	Thu, Apr 26, 2001	40.49	42.29	40.26	42.08
2252	NYSE	AA	Wed, Apr 25, 2001	39.96	40.50	39.25	40.49
2251	NYSE	AA	Tue, Apr 24, 2001	40.42	40.68	39.58	39.96
2250	NYSE	AA	Mon, Apr 23, 2001	40.35	40.88	39.90	40.42
2249	NYSE	AA	Fri, Apr 20, 2001	39.44	41.40	39.40	40.35
2248	NYSE	AA	Thu, Apr 19, 2001	39.60	39.75	38.75	39.44
2247	NYSE	AA	Wed, Apr 18, 2001	38.25	39.74	38.25	39.60
2246	NYSE	AA	Tue, Apr 17, 2001	39.00	39.00	37.75	38.18
2245	NYSE	AA	Mon, Apr 16, 2001	38.99	39.60	38.71	39.00
2244	NYSE	AA	Thu, Apr 12, 2001	39.01	39.15	38.64	38.99
2243	NYSE	AA	Wed, Apr 11, 2001	39.25	39.69	38.75	39.01
2242	NYSE	AA	Tue, Apr 10, 2001	38.75	39.98	38.75	39.25
2241	NYSE	AA	Mon, Apr 9, 2001	36.62	37.96	36.62	37.50
2240	NYSE	AA	Fri, Apr 6, 2001	37.50	37.50	35.88	36.40
2239	NYSE	AA	Thu, Apr 5, 2001	36.19	37.50	36.19	37.50
2238	NYSE	AA	Wed, Apr 4, 2001	34.45	35.95	33.81	35.55
2237	NYSE	AA	Tue, Apr 3, 2001	35.31	35.31	33.75	34.45
2236	NYSE	AA	Mon, Apr 2, 2001	35.95	36.40	34.80	35.31
2235	NYSE	AA	Fri, Mar 30, 2001	35.05	35.95	34.80	35.95
2234	NYSE	AA	Thu, Mar 29, 2001	35.05	35.66	34.50	35.05
2233	NYSE	AA	Wed, Mar 28, 2001	35.81	35.81	33.80	35.05
2232	NYSE	AA	Tue, Mar 27, 2001	34.25	35.93	34.25	35.81
2231	NYSE	AA	Mon, Mar 26, 2001	33.62	34.39	33.39	34.00
2230	NYSE	AA	Fri, Mar 23, 2001	33.34	34.15	33.07	33.62
2229	NYSE	AA	Thu, Mar 22, 2001	34.25	34.25	32.02	33.34
2228	NYSE	AA	Wed, Mar 21, 2001	35.75	35.75	34.48	34.64
2227	NYSE	AA	Tue, Mar 20, 2001	36.00	37.50	36.00	36.28
2226	NYSE	AA	Mon, Mar 19, 2001	35.05	36.09	35.05	35.93
2225	NYSE	AA	Fri, Mar 16, 2001	35.24	35.24	34.27	34.99
2224	NYSE	AA	Thu, Mar 15, 2001	35.55	36.65	35.50	35.77
2223	NYSE	AA	Wed, Mar 14, 2001	36.27	36.27	35.19	35.55
2222	NYSE	AA	Tue, Mar 13, 2001	35.99	37.60	35.37	37.05
2221	NYSE	AA	Mon, Mar 12, 2001	37.00	37.10	35.90	35.99
2220	NYSE	AA	Fri, Mar 9, 2001	39.00	39.19	36.93	37.00
2219	NYSE	AA	Thu, Mar 8, 2001	39.29	39.58	38.52	39.00
2218	NYSE	AA	Wed, Mar 7, 2001	37.99	39.40	37.81	39.29
2217	NYSE	AA	Tue, Mar 6, 2001	38.08	38.28	37.60	37.99
2216	NYSE	AA	Mon, Mar 5, 2001	37.38	38.45	37.38	38.08
2215	NYSE	AA	Fri, Mar 2, 2001	36.48	37.78	36.25	37.00
2214	NYSE	AA	Thu, Mar 1, 2001	35.76	36.48	35.33	36.48
2213	NYSE	AA	Wed, Feb 28, 2001	36.25	36.48	35.33	35.76
2212	NYSE	AA	Tue, Feb 27, 2001	36.00	36.49	35.20	36.25
2211	NYSE	AA	Mon, Feb 26, 2001	34.76	36.00	34.76	36.00
2210	NYSE	AA	Fri, Feb 23, 2001	35.35	35.45	34.25	34.69
2209	NYSE	AA	Thu, Feb 22, 2001	34.32	35.46	34.15	35.35
2208	NYSE	AA	Wed, Feb 21, 2001	35.20	35.36	34.07	34.32
2207	NYSE	AA	Tue, Feb 20, 2001	35.00	36.15	34.65	35.20
2206	NYSE	AA	Fri, Feb 16, 2001	36.32	36.32	34.70	35.00
2205	NYSE	AA	Thu, Feb 15, 2001	35.50	36.60	35.50	36.38
2204	NYSE	AA	Wed, Feb 14, 2001	35.70	35.93	35.29	35.49
2203	NYSE	AA	Tue, Feb 13, 2001	36.49	36.55	35.43	35.70
2202	NYSE	AA	Mon, Feb 12, 2001	37.03	37.03	35.90	36.49
2201	NYSE	AA	Fri, Feb 9, 2001	37.00	37.35	36.25	37.10
2200	NYSE	AA	Thu, Feb 8, 2001	36.80	37.19	36.52	37.00
2199	NYSE	AA	Wed, Feb 7, 2001	37.24	37.75	36.47	36.80
2198	NYSE	AA	Tue, Feb 6, 2001	36.90	37.52	36.90	37.24
2197	NYSE	AA	Mon, Feb 5, 2001	37.49	37.49	36.40	36.88
2196	NYSE	AA	Fri, Feb 2, 2001	38.00	38.45	37.31	37.55
2195	NYSE	AA	Thu, Feb 1, 2001	37.00	38.20	37.00	38.00
2194	NYSE	AA	Wed, Jan 31, 2001	35.42	36.75	35.36	36.74
2193	NYSE	AA	Tue, Jan 30, 2001	34.02	35.50	33.81	35.42
2192	NYSE	AA	Mon, Jan 29, 2001	34.36	34.37	33.50	34.02
2191	NYSE	AA	Fri, Jan 26, 2001	35.44	35.63	34.38	34.56
2190	NYSE	AA	Thu, Jan 25, 2001	34.56	35.56	34.38	35.44
2189	NYSE	AA	Wed, Jan 24, 2001	34.00	34.75	34.00	34.56
2188	NYSE	AA	Tue, Jan 23, 2001	33.56	34.19	33.38	33.94
2187	NYSE	AA	Mon, Jan 22, 2001	32.69	33.56	31.81	33.56
2186	NYSE	AA	Fri, Jan 19, 2001	34.06	34.06	32.38	32.69
2185	NYSE	AA	Thu, Jan 18, 2001	33.56	34.81	33.31	34.44
2184	NYSE	AA	Wed, Jan 17, 2001	33.56	34.19	32.81	33.56
2183	NYSE	AA	Tue, Jan 16, 2001	31.81	33.56	31.31	33.56
2182	NYSE	AA	Fri, Jan 12, 2001	31.50	32.31	30.63	31.81
2181	NYSE	AA	Thu, Jan 11, 2001	32.75	33.19	31.25	31.50
2180	NYSE	AA	Wed, Jan 10, 2001	32.38	33.13	32.06	32.75
2179	NYSE	AA	Tue, Jan 9, 2001	33.63	34.13	32.00	32.38
2178	NYSE	AA	Mon, Jan 8, 2001	33.13	35.75	32.88	33.63
2177	NYSE	AA	Fri, Jan 5, 2001	33.75	34.00	32.81	33.13
2176	NYSE	AA	Thu, Jan 4, 2001	32.69	33.81	32.31	33.75
2175	NYSE	AA	Wed, Jan 3, 2001	32.25	33.50	31.31	32.69
2174	NYSE	AA	Tue, Jan 2, 2001	33.50	33.69	31.88	32.25
2173	NYSE	AA	Fri, Dec 29, 2000	34.50	34.50	33.38	33.50
2172	NYSE	AA	Thu, Dec 28, 2000	34.19	34.75	33.38	34.63
2171	NYSE	AA	Wed, Dec 27, 2000	34.56	34.69	33.63	34.19
2170	NYSE	AA	Tue, Dec 26, 2000	34.81	34.81	33.75	34.56
2169	NYSE	AA	Fri, Dec 22, 2000	32.06	35.00	32.06	34.81
2168	NYSE	AA	Thu, Dec 21, 2000	31.44	31.88	31.00	31.75
2167	NYSE	AA	Wed, Dec 20, 2000	33.06	33.06	31.00	31.44
2166	NYSE	AA	Tue, Dec 19, 2000	32.31	34.06	32.19	33.50
2165	NYSE	AA	Mon, Dec 18, 2000	31.00	32.69	31.00	32.31
2164	NYSE	AA	Fri, Dec 15, 2000	31.63	31.63	30.13	30.94
2163	NYSE	AA	Thu, Dec 14, 2000	32.25	32.25	31.25	31.75
2162	NYSE	AA	Wed, Dec 13, 2000	31.63	32.75	31.31	32.69
2161	NYSE	AA	Tue, Dec 12, 2000	32.19	32.38	30.56	31.63
2160	NYSE	AA	Mon, Dec 11, 2000	30.56	32.31	30.25	32.19
2159	NYSE	AA	Fri, Dec 8, 2000	29.19	30.63	29.00	30.56
2158	NYSE	AA	Thu, Dec 7, 2000	30.69	30.69	28.75	29.19
2157	NYSE	AA	Wed, Dec 6, 2000	31.50	31.69	30.75	31.31
2156	NYSE	AA	Tue, Dec 5, 2000	31.00	31.56	29.69	31.50
2155	NYSE	AA	Mon, Dec 4, 2000	29.13	31.25	29.13	31.00
2154	NYSE	AA	Fri, Dec 1, 2000	28.31	29.19	28.31	29.00
2153	NYSE	AA	Thu, Nov 30, 2000	27.88	28.19	27.06	28.19
2152	NYSE	AA	Wed, Nov 29, 2000	27.81	27.94	27.19	27.88
2151	NYSE	AA	Tue, Nov 28, 2000	26.88	28.00	26.81	27.81
2150	NYSE	AA	Mon, Nov 27, 2000	26.25	27.63	26.25	26.88
2149	NYSE	AA	Fri, Nov 24, 2000	26.13	26.56	25.88	26.13
2148	NYSE	AA	Wed, Nov 22, 2000	26.25	26.44	25.88	26.13
2147	NYSE	AA	Tue, Nov 21, 2000	26.19	26.56	25.88	26.25
2146	NYSE	AA	Mon, Nov 20, 2000	27.00	27.38	26.19	26.19
2145	NYSE	AA	Fri, Nov 17, 2000	27.94	28.63	26.94	27.00
2144	NYSE	AA	Thu, Nov 16, 2000	29.25	29.25	27.56	27.94
2143	NYSE	AA	Wed, Nov 15, 2000	28.88	29.56	28.88	29.25
2142	NYSE	AA	Tue, Nov 14, 2000	28.19	28.94	28.13	28.88
2141	NYSE	AA	Mon, Nov 13, 2000	28.38	28.38	27.56	28.19
2140	NYSE	AA	Fri, Nov 10, 2000	28.56	28.88	27.81	28.44
2139	NYSE	AA	Thu, Nov 9, 2000	28.94	29.44	28.13	28.56
2138	NYSE	AA	Wed, Nov 8, 2000	29.00	29.13	28.63	28.94
2137	NYSE	AA	Tue, Nov 7, 2000	28.81	29.13	28.31	29.00
2136	NYSE	AA	Mon, Nov 6, 2000	27.69	29.13	27.69	28.81
2135	NYSE	AA	Fri, Nov 3, 2000	27.63	27.63	26.69	27.63
2134	NYSE	AA	Thu, Nov 2, 2000	29.00	29.00	27.38	27.75
2133	NYSE	AA	Wed, Nov 1, 2000	28.69	29.31	28.56	29.06
2132	NYSE	AA	Tue, Oct 31, 2000	28.25	29.06	28.06	28.69
2131	NYSE	AA	Mon, Oct 30, 2000	25.00	28.56	25.00	28.25
2130	NYSE	AA	Fri, Oct 27, 2000	24.75	25.00	24.19	25.00
2129	NYSE	AA	Thu, Oct 26, 2000	24.94	25.19	24.44	24.75
2128	NYSE	AA	Wed, Oct 25, 2000	24.94	25.25	24.06	24.94
2127	NYSE	AA	Tue, Oct 24, 2000	24.13	25.50	24.13	24.94
2126	NYSE	AA	Mon, Oct 23, 2000	23.69	24.50	23.69	24.00
2125	NYSE	AA	Fri, Oct 20, 2000	24.31	24.63	23.13	23.56
2124	NYSE	AA	Thu, Oct 19, 2000	24.69	25.00	24.13	24.31
2123	NYSE	AA	Wed, Oct 18, 2000	25.63	25.63	24.31	24.69
2122	NYSE	AA	Tue, Oct 17, 2000	25.38	26.31	25.38	26.00
2121	NYSE	AA	Mon, Oct 16, 2000	25.81	26.13	25.06	25.25
2120	NYSE	AA	Fri, Oct 13, 2000	25.94	26.25	25.19	25.81
2119	NYSE	AA	Thu, Oct 12, 2000	27.19	27.50	25.75	25.94
2118	NYSE	AA	Wed, Oct 11, 2000	29.44	29.44	26.94	27.19
2117	NYSE	AA	Tue, Oct 10, 2000	28.63	29.63	28.13	29.63
2116	NYSE	AA	Mon, Oct 9, 2000	27.56	28.69	27.31	28.63
2115	NYSE	AA	Fri, Oct 6, 2000	27.13	27.63	26.50	27.56
2114	NYSE	AA	Thu, Oct 5, 2000	27.25	27.56	26.25	27.13
2113	NYSE	AA	Wed, Oct 4, 2000	26.94	27.69	26.25	27.25
2112	NYSE	AA	Tue, Oct 3, 2000	24.56	26.94	24.56	26.94
2111	NYSE	AA	Mon, Oct 2, 2000	25.31	25.56	24.25	24.50
2110	NYSE	AA	Fri, Sep 29, 2000	24.38	25.50	23.31	25.31
2109	NYSE	AA	Thu, Sep 28, 2000	23.56	24.56	23.56	24.38
2108	NYSE	AA	Wed, Sep 27, 2000	23.88	24.31	23.25	23.50
2107	NYSE	AA	Tue, Sep 26, 2000	23.75	24.38	23.75	23.88
2106	NYSE	AA	Mon, Sep 25, 2000	24.44	24.44	23.56	23.75
2105	NYSE	AA	Fri, Sep 22, 2000	24.25	25.00	23.50	25.00
2104	NYSE	AA	Thu, Sep 21, 2000	25.19	25.44	24.13	24.25
2103	NYSE	AA	Wed, Sep 20, 2000	25.81	26.50	24.81	25.19
2102	NYSE	AA	Tue, Sep 19, 2000	26.88	26.88	25.25	25.81
2101	NYSE	AA	Mon, Sep 18, 2000	28.59	29.13	25.50	27.00
2100	NYSE	AA	Fri, Sep 15, 2000	29.38	29.38	28.38	28.59
2099	NYSE	AA	Thu, Sep 14, 2000	30.38	30.38	29.19	29.56
2098	NYSE	AA	Wed, Sep 13, 2000	30.25	30.44	29.44	30.44
2097	NYSE	AA	Tue, Sep 12, 2000	31.44	31.44	30.00	30.25
2096	NYSE	AA	Mon, Sep 11, 2000	33.13	33.13	31.38	32.17
2095	NYSE	AA	Fri, Sep 8, 2000	32.75	33.31	32.31	33.25
2094	NYSE	AA	Thu, Sep 7, 2000	33.69	33.75	32.69	32.75
2093	NYSE	AA	Wed, Sep 6, 2000	33.81	34.13	33.31	33.69
2092	NYSE	AA	Tue, Sep 5, 2000	33.19	34.50	33.00	33.81
2091	NYSE	AA	Fri, Sep 1, 2000	33.27	33.94	32.88	33.19
2090	NYSE	AA	Thu, Aug 31, 2000	32.81	33.81	32.81	33.27
2089	NYSE	AA	Wed, Aug 30, 2000	32.63	33.31	32.50	32.69
2088	NYSE	AA	Tue, Aug 29, 2000	34.00	34.00	32.50	32.63
2087	NYSE	AA	Mon, Aug 28, 2000	33.38	34.13	33.25	34.06
2086	NYSE	AA	Fri, Aug 25, 2000	33.19	33.63	33.06	33.38
2085	NYSE	AA	Thu, Aug 24, 2000	33.44	34.19	33.13	33.19
2084	NYSE	AA	Wed, Aug 23, 2000	32.75	33.50	32.75	33.44
2083	NYSE	AA	Tue, Aug 22, 2000	33.00	33.00	32.19	32.75
2082	NYSE	AA	Mon, Aug 21, 2000	34.06	34.06	33.06	33.06
2081	NYSE	AA	Fri, Aug 18, 2000	34.31	34.31	33.69	34.25
2080	NYSE	AA	Thu, Aug 17, 2000	34.44	34.56	33.88	34.56
2079	NYSE	AA	Wed, Aug 16, 2000	34.25	35.00	34.06	34.44
2078	NYSE	AA	Tue, Aug 15, 2000	34.13	34.44	33.75	34.25
2077	NYSE	AA	Mon, Aug 14, 2000	33.31	34.19	32.63	34.13
2076	NYSE	AA	Fri, Aug 11, 2000	33.44	33.44	32.00	33.31
2075	NYSE	AA	Thu, Aug 10, 2000	33.50	34.00	33.00	33.56
2074	NYSE	AA	Wed, Aug 9, 2000	34.63	34.94	33.44	33.50
2073	NYSE	AA	Tue, Aug 8, 2000	32.38	34.88	32.38	34.63
2072	NYSE	AA	Mon, Aug 7, 2000	31.19	32.56	31.06	32.38
2071	NYSE	AA	Fri, Aug 4, 2000	31.25	31.75	30.81	31.19
2070	NYSE	AA	Thu, Aug 3, 2000	31.81	32.25	30.94	31.25
2069	NYSE	AA	Wed, Aug 2, 2000	31.06	31.88	30.69	31.81
2068	NYSE	AA	Tue, Aug 1, 2000	30.56	31.44	30.56	31.06
2067	NYSE	AA	Mon, Jul 31, 2000	31.00	31.56	30.06	30.25
2066	NYSE	AA	Fri, Jul 28, 2000	31.50	32.13	29.56	31.00
2065	NYSE	AA	Thu, Jul 27, 2000	30.69	31.69	30.69	31.50
2064	NYSE	AA	Wed, Jul 26, 2000	31.31	31.88	30.38	30.63
2063	NYSE	AA	Tue, Jul 25, 2000	31.69	32.31	31.00	31.31
2062	NYSE	AA	Mon, Jul 24, 2000	31.75	32.25	30.88	31.69
2061	NYSE	AA	Fri, Jul 21, 2000	30.50	31.88	30.38	31.75
2060	NYSE	AA	Thu, Jul 20, 2000	30.63	31.13	30.31	30.50
2059	NYSE	AA	Wed, Jul 19, 2000	30.31	30.94	30.19	30.63
2058	NYSE	AA	Tue, Jul 18, 2000	30.75	31.94	30.31	30.31
2057	NYSE	AA	Mon, Jul 17, 2000	32.94	33.00	30.75	30.75
2056	NYSE	AA	Fri, Jul 14, 2000	32.56	32.94	31.81	32.94
2055	NYSE	AA	Thu, Jul 13, 2000	32.13	32.75	31.75	32.56
2054	NYSE	AA	Wed, Jul 12, 2000	32.50	33.13	31.56	32.13
2053	NYSE	AA	Tue, Jul 11, 2000	30.00	32.56	29.69	32.50
2052	NYSE	AA	Mon, Jul 10, 2000	28.94	30.13	28.94	30.00
2051	NYSE	AA	Fri, Jul 7, 2000	28.94	29.00	27.25	27.63
2050	NYSE	AA	Thu, Jul 6, 2000	29.50	29.81	28.81	28.94
2049	NYSE	AA	Wed, Jul 5, 2000	29.75	30.38	29.25	29.50
2048	NYSE	AA	Mon, Jul 3, 2000	29.13	30.19	29.13	29.75
2047	NYSE	AA	Fri, Jun 30, 2000	29.00	29.75	28.63	29.00
2046	NYSE	AA	Thu, Jun 29, 2000	29.66	29.88	28.63	29.00
2045	NYSE	AA	Wed, Jun 28, 2000	29.94	30.19	28.88	29.66
2044	NYSE	AA	Tue, Jun 27, 2000	29.06	30.75	29.06	29.94
2043	NYSE	AA	Mon, Jun 26, 2000	30.25	30.25	28.63	28.88
2042	NYSE	AA	Fri, Jun 23, 2000	29.13	30.69	28.75	30.25
2041	NYSE	AA	Thu, Jun 22, 2000	28.70	30.00	28.56	29.13
2040	NYSE	AA	Wed, Jun 21, 2000	29.69	29.69	28.50	28.70
2039	NYSE	AA	Tue, Jun 20, 2000	30.06	30.56	29.75	30.06
2038	NYSE	AA	Mon, Jun 19, 2000	31.06	31.81	30.00	30.06
2037	NYSE	AA	Fri, Jun 16, 2000	30.63	32.06	30.06	31.06
2036	NYSE	AA	Thu, Jun 15, 2000	29.94	30.88	29.81	30.63
2035	NYSE	AA	Wed, Jun 14, 2000	28.44	30.50	28.44	29.94
2034	NYSE	AA	Tue, Jun 13, 2000	28.81	28.81	27.88	28.19
2033	NYSE	AA	Mon, Jun 12, 2000	30.00	30.00	28.75	28.88
2032	NYSE	AA	Fri, Jun 9, 2000	29.66	30.06	28.88	29.01
2031	NYSE	AA	Thu, Jun 8, 2000	30.06	30.06	29.59	29.66
2030	NYSE	AA	Wed, Jun 7, 2000	30.69	30.69	29.75	30.13
2029	NYSE	AA	Tue, Jun 6, 2000	30.53	31.06	30.38	30.69
2028	NYSE	AA	Mon, Jun 5, 2000	30.59	30.59	30.28	30.53
2027	NYSE	AA	Fri, Jun 2, 2000	29.31	31.00	29.31	31.00
2026	NYSE	AA	Thu, Jun 1, 2000	29.13	29.13	28.66	28.84
2025	NYSE	AA	Wed, May 31, 2000	29.03	29.25	28.63	29.22
2024	NYSE	AA	Tue, May 30, 2000	28.75	29.28	28.75	29.03
2023	NYSE	AA	Fri, May 26, 2000	30.09	30.09	28.50	28.66
2022	NYSE	AA	Thu, May 25, 2000	30.88	31.13	30.00	30.09
2021	NYSE	AA	Wed, May 24, 2000	30.97	31.38	30.69	30.88
2020	NYSE	AA	Tue, May 23, 2000	31.84	31.88	30.94	30.97
2019	NYSE	AA	Mon, May 22, 2000	32.50	32.72	31.75	31.84
2018	NYSE	AA	Fri, May 19, 2000	32.81	33.19	32.38	32.50
2017	NYSE	AA	Thu, May 18, 2000	32.69	32.88	32.34	32.81
2016	NYSE	AA	Wed, May 17, 2000	33.19	33.19	32.53	32.69
2015	NYSE	AA	Tue, May 16, 2000	33.94	33.94	33.19	33.47
2014	NYSE	AA	Mon, May 15, 2000	32.63	34.03	32.63	33.94
2013	NYSE	AA	Fri, May 12, 2000	32.56	32.84	32.28	32.61
2012	NYSE	AA	Thu, May 11, 2000	32.59	33.16	32.41	32.56
2011	NYSE	AA	Wed, May 10, 2000	33.06	34.22	32.56	32.59
2010	NYSE	AA	Tue, May 9, 2000	33.06	33.56	32.78	33.06
2009	NYSE	AA	Mon, May 8, 2000	33.31	33.66	32.94	33.06
2008	NYSE	AA	Fri, May 5, 2000	32.31	33.31	31.88	33.31
2007	NYSE	AA	Thu, May 4, 2000	32.13	32.97	32.13	32.31
2006	NYSE	AA	Wed, May 3, 2000	32.31	32.50	31.25	31.81
2005	NYSE	AA	Tue, May 2, 2000	31.72	32.44	31.31	32.31
2004	NYSE	AA	Mon, May 1, 2000	32.44	32.44	31.50	31.72
2003	NYSE	AA	Fri, Apr 28, 2000	32.63	33.00	32.19	32.44
2002	NYSE	AA	Thu, Apr 27, 2000	32.81	32.94	32.06	32.63
2001	NYSE	AA	Wed, Apr 26, 2000	34.19	34.19	32.63	32.81
2000	NYSE	AA	Tue, Apr 25, 2000	32.44	34.25	32.19	34.25
1999	NYSE	AA	Mon, Apr 24, 2000	32.53	33.00	32.06	32.44
1998	NYSE	AA	Thu, Apr 20, 2000	31.81	32.75	31.81	32.53
1997	NYSE	AA	Wed, Apr 19, 2000	31.38	32.44	31.38	31.44
1996	NYSE	AA	Tue, Apr 18, 2000	32.31	32.50	31.00	31.31
1995	NYSE	AA	Mon, Apr 17, 2000	33.69	33.69	32.06	32.31
1994	NYSE	AA	Fri, Apr 14, 2000	34.84	34.84	33.00	33.78
1993	NYSE	AA	Thu, Apr 13, 2000	35.16	35.25	34.53	34.91
1992	NYSE	AA	Wed, Apr 12, 2000	35.19	35.63	34.91	35.16
1991	NYSE	AA	Tue, Apr 11, 2000	33.84	35.19	33.66	35.19
1990	NYSE	AA	Mon, Apr 10, 2000	33.97	34.31	33.28	33.84
1989	NYSE	AA	Fri, Apr 7, 2000	35.34	35.34	33.94	33.97
1988	NYSE	AA	Thu, Apr 6, 2000	34.81	35.97	34.81	35.47
1987	NYSE	AA	Wed, Apr 5, 2000	35.34	36.09	34.50	34.59
1986	NYSE	AA	Tue, Apr 4, 2000	35.88	37.06	33.94	35.34
1985	NYSE	AA	Mon, Apr 3, 2000	35.13	35.94	35.09	35.88
1984	NYSE	AA	Fri, Mar 31, 2000	35.94	36.19	35.13	35.13
1983	NYSE	AA	Thu, Mar 30, 2000	36.06	36.75	35.75	35.94
1982	NYSE	AA	Wed, Mar 29, 2000	35.56	36.22	35.44	36.06
1981	NYSE	AA	Tue, Mar 28, 2000	36.03	36.06	35.31	35.56
1980	NYSE	AA	Mon, Mar 27, 2000	35.78	36.28	35.56	36.03
1979	NYSE	AA	Fri, Mar 24, 2000	34.84	36.19	34.84	35.78
1978	NYSE	AA	Thu, Mar 23, 2000	33.44	35.34	33.38	34.75
1977	NYSE	AA	Wed, Mar 22, 2000	34.03	34.03	33.13	33.44
1976	NYSE	AA	Tue, Mar 21, 2000	32.78	34.38	32.44	34.16
1975	NYSE	AA	Mon, Mar 20, 2000	32.47	33.41	32.47	32.78
1974	NYSE	AA	Fri, Mar 17, 2000	34.00	34.00	32.22	32.34
1973	NYSE	AA	Thu, Mar 16, 2000	32.31	34.63	32.31	34.47
1972	NYSE	AA	Wed, Mar 15, 2000	30.88	32.34	30.88	32.03
1971	NYSE	AA	Tue, Mar 14, 2000	33.00	33.00	30.41	30.63
1970	NYSE	AA	Mon, Mar 13, 2000	33.50	34.59	32.78	34.03
1969	NYSE	AA	Fri, Mar 10, 2000	33.84	34.31	33.16	33.50
1968	NYSE	AA	Thu, Mar 9, 2000	33.69	34.00	32.75	33.84
1967	NYSE	AA	Wed, Mar 8, 2000	32.47	34.19	32.13	33.69
1966	NYSE	AA	Tue, Mar 7, 2000	33.38	33.75	32.31	32.47
1965	NYSE	AA	Mon, Mar 6, 2000	33.97	34.25	33.00	33.38
1964	NYSE	AA	Fri, Mar 3, 2000	33.41	34.72	32.88	33.97
1963	NYSE	AA	Thu, Mar 2, 2000	34.59	34.59	33.13	33.41
1962	NYSE	AA	Wed, Mar 1, 2000	34.25	35.41	33.06	34.88
1961	NYSE	AA	Tue, Feb 29, 2000	35.50	35.50	33.84	34.25
1960	NYSE	AA	Mon, Feb 28, 2000	35.09	37.19	34.59	35.53
1959	NYSE	AA	Fri, Feb 25, 2000	34.84	35.41	34.53	35.09
1958	NYSE	AA	Thu, Feb 24, 2000	35.56	36.25	34.78	34.84
1957	NYSE	AA	Wed, Feb 23, 2000	36.25	36.56	35.56	35.56
1956	NYSE	AA	Tue, Feb 22, 2000	37.34	37.34	36.00	36.25
1955	NYSE	AA	Fri, Feb 18, 2000	38.47	38.50	37.56	37.56
1954	NYSE	AA	Thu, Feb 17, 2000	37.00	38.72	37.00	38.47
1953	NYSE	AA	Wed, Feb 16, 2000	36.94	37.72	36.59	36.88
1952	NYSE	AA	Tue, Feb 15, 2000	36.13	37.09	35.91	36.94
1951	NYSE	AA	Mon, Feb 14, 2000	34.09	36.25	34.09	36.13
1950	NYSE	AA	Fri, Feb 11, 2000	33.16	34.38	33.16	33.84
1949	NYSE	AA	Thu, Feb 10, 2000	32.34	33.78	32.34	32.75
1948	NYSE	AA	Wed, Feb 9, 2000	32.97	33.38	32.22	32.31
1947	NYSE	AA	Tue, Feb 8, 2000	34.06	34.53	32.94	32.97
1946	NYSE	AA	Mon, Feb 7, 2000	35.25	35.41	34.06	34.06
1945	NYSE	AA	Fri, Feb 4, 2000	36.13	36.25	34.88	35.25
1944	NYSE	AA	Thu, Feb 3, 2000	37.28	37.28	35.69	36.13
1943	NYSE	AA	Wed, Feb 2, 2000	36.06	37.78	35.78	37.28
1942	NYSE	AA	Tue, Feb 1, 2000	35.16	36.41	35.16	36.06
1941	NYSE	AA	Mon, Jan 31, 2000	34.75	35.44	34.63	34.84
1940	NYSE	AA	Fri, Jan 28, 2000	35.25	36.06	34.59	34.75
1939	NYSE	AA	Thu, Jan 27, 2000	35.59	36.09	35.06	35.25
1938	NYSE	AA	Wed, Jan 26, 2000	36.16	36.38	35.41	35.59
1937	NYSE	AA	Tue, Jan 25, 2000	36.72	37.19	35.91	36.16
1936	NYSE	AA	Mon, Jan 24, 2000	37.69	38.19	36.38	36.72
1935	NYSE	AA	Fri, Jan 21, 2000	36.81	38.50	36.81	37.69
1934	NYSE	AA	Thu, Jan 20, 2000	38.03	38.03	36.25	36.75
1933	NYSE	AA	Wed, Jan 19, 2000	39.00	39.50	38.81	39.06
1932	NYSE	AA	Tue, Jan 18, 2000	40.00	40.31	38.97	39.00
1931	NYSE	AA	Fri, Jan 14, 2000	40.81	40.81	39.63	40.00
1930	NYSE	AA	Thu, Jan 13, 2000	41.56	41.59	40.66	40.81
1929	NYSE	AA	Wed, Jan 12, 2000	41.94	41.94	41.38	41.56
1928	NYSE	AA	Tue, Jan 11, 2000	42.19	42.25	41.00	41.94
1927	NYSE	AA	Mon, Jan 10, 2000	42.31	43.63	42.19	42.19
1926	NYSE	AA	Fri, Jan 7, 2000	42.44	43.44	42.28	42.31
1925	NYSE	AA	Thu, Jan 6, 2000	43.00	43.19	42.41	42.44
1924	NYSE	AA	Wed, Jan 5, 2000	40.66	43.25	40.50	43.00
1923	NYSE	AA	Tue, Jan 4, 2000	40.47	40.91	40.16	40.66
1922	NYSE	AA	Mon, Jan 3, 2000	41.50	41.78	40.19	40.47
1921	NYSE	AA	Fri, Dec 31, 1999	40.41	41.69	40.41	41.50
1920	NYSE	AA	Thu, Dec 30, 1999	40.88	41.22	40.16	40.28
1919	NYSE	AA	Wed, Dec 29, 1999	40.66	41.25	40.66	40.88
1918	NYSE	AA	Tue, Dec 28, 1999	39.59	40.88	39.59	40.25
1917	NYSE	AA	Mon, Dec 27, 1999	39.56	39.94	39.03	39.03
1916	NYSE	AA	Thu, Dec 23, 1999	38.28	39.72	38.19	39.56
1915	NYSE	AA	Wed, Dec 22, 1999	38.22	38.88	38.22	38.28
1914	NYSE	AA	Tue, Dec 21, 1999	38.38	38.44	37.72	38.03
1913	NYSE	AA	Mon, Dec 20, 1999	38.97	39.03	37.91	38.38
1912	NYSE	AA	Fri, Dec 17, 1999	38.75	40.44	38.75	38.97
1911	NYSE	AA	Thu, Dec 16, 1999	39.38	39.38	37.88	38.13
1910	NYSE	AA	Wed, Dec 15, 1999	37.34	39.53	36.84	39.50
1909	NYSE	AA	Tue, Dec 14, 1999	37.88	38.53	37.13	37.34
1908	NYSE	AA	Mon, Dec 13, 1999	37.94	38.25	37.44	37.88
1907	NYSE	AA	Fri, Dec 10, 1999	36.88	38.44	36.88	37.94
1906	NYSE	AA	Thu, Dec 9, 1999	35.94	36.75	35.94	36.69
1905	NYSE	AA	Wed, Dec 8, 1999	36.38	36.38	35.66	35.88
1904	NYSE	AA	Tue, Dec 7, 1999	36.31	36.72	35.59	36.41
1903	NYSE	AA	Mon, Dec 6, 1999	35.78	36.75	35.78	36.31
1902	NYSE	AA	Fri, Dec 3, 1999	34.94	35.63	34.94	35.59
1901	NYSE	AA	Thu, Dec 2, 1999	33.59	35.38	33.59	34.72
1900	NYSE	AA	Wed, Dec 1, 1999	32.78	33.50	32.78	33.41
1899	NYSE	AA	Tue, Nov 30, 1999	32.50	32.94	32.47	32.75
1898	NYSE	AA	Mon, Nov 29, 1999	32.63	32.63	32.34	32.50
1897	NYSE	AA	Fri, Nov 26, 1999	32.56	32.84	32.56	32.63
1896	NYSE	AA	Wed, Nov 24, 1999	32.38	32.38	31.88	32.13
1895	NYSE	AA	Tue, Nov 23, 1999	32.31	32.88	32.25	32.56
1894	NYSE	AA	Mon, Nov 22, 1999	31.91	32.50	31.66	32.31
1893	NYSE	AA	Fri, Nov 19, 1999	31.41	32.00	31.41	31.91
1892	NYSE	AA	Thu, Nov 18, 1999	31.34	31.69	31.09	31.31
1891	NYSE	AA	Wed, Nov 17, 1999	31.69	31.69	31.25	31.34
1890	NYSE	AA	Tue, Nov 16, 1999	31.97	32.19	31.50	31.72
1889	NYSE	AA	Mon, Nov 15, 1999	31.16	32.06	31.00	31.97
1888	NYSE	AA	Fri, Nov 12, 1999	30.50	31.28	30.50	31.16
1887	NYSE	AA	Thu, Nov 11, 1999	30.06	30.59	30.06	30.44
1886	NYSE	AA	Wed, Nov 10, 1999	30.00	30.00	29.53	29.78
1885	NYSE	AA	Tue, Nov 9, 1999	29.94	30.34	29.63	30.03
1884	NYSE	AA	Mon, Nov 8, 1999	30.59	30.69	29.03	29.94
1883	NYSE	AA	Fri, Nov 5, 1999	30.16	30.81	30.16	30.59
1882	NYSE	AA	Thu, Nov 4, 1999	29.84	30.03	29.56	29.88
1881	NYSE	AA	Wed, Nov 3, 1999	30.41	30.69	29.81	29.84
1880	NYSE	AA	Tue, Nov 2, 1999	30.53	31.00	30.41	30.41
1879	NYSE	AA	Mon, Nov 1, 1999	30.38	30.94	30.28	30.53
1878	NYSE	AA	Fri, Oct 29, 1999	29.00	30.41	28.63	30.38
1877	NYSE	AA	Thu, Oct 28, 1999	29.34	30.00	28.88	29.00
1876	NYSE	AA	Wed, Oct 27, 1999	30.59	30.91	28.88	29.34
1875	NYSE	AA	Tue, Oct 26, 1999	31.31	31.75	30.59	30.59
1874	NYSE	AA	Mon, Oct 25, 1999	31.41	31.84	31.19	31.31
1873	NYSE	AA	Fri, Oct 22, 1999	31.22	31.50	31.16	31.41
1872	NYSE	AA	Thu, Oct 21, 1999	31.22	31.25	30.66	31.22
1871	NYSE	AA	Wed, Oct 20, 1999	30.50	31.47	30.31	31.22
1870	NYSE	AA	Tue, Oct 19, 1999	30.53	30.88	30.25	30.50
1869	NYSE	AA	Mon, Oct 18, 1999	30.75	31.03	30.44	30.53
1868	NYSE	AA	Fri, Oct 15, 1999	30.75	31.09	30.00	30.75
1867	NYSE	AA	Thu, Oct 14, 1999	30.47	30.91	29.94	30.75
1866	NYSE	AA	Wed, Oct 13, 1999	31.09	31.16	30.44	30.47
1865	NYSE	AA	Tue, Oct 12, 1999	31.31	31.31	30.91	31.09
1864	NYSE	AA	Mon, Oct 11, 1999	30.81	31.69	30.66	31.50
1863	NYSE	AA	Fri, Oct 8, 1999	30.81	30.88	30.22	30.81
1862	NYSE	AA	Thu, Oct 7, 1999	30.88	30.88	30.00	30.81
1861	NYSE	AA	Wed, Oct 6, 1999	31.78	31.78	29.88	31.00
1860	NYSE	AA	Tue, Oct 5, 1999	31.19	32.06	30.97	32.06
1859	NYSE	AA	Mon, Oct 4, 1999	30.13	31.19	30.06	31.19
1858	NYSE	AA	Fri, Oct 1, 1999	31.03	31.22	30.06	30.13
1857	NYSE	AA	Thu, Sep 30, 1999	30.53	31.31	30.28	31.03
1856	NYSE	AA	Wed, Sep 29, 1999	30.44	30.75	30.28	30.53
1855	NYSE	AA	Tue, Sep 28, 1999	30.56	30.84	30.13	30.44
1854	NYSE	AA	Mon, Sep 27, 1999	29.94	30.78	29.73	30.56
1853	NYSE	AA	Fri, Sep 24, 1999	30.31	30.34	29.31	29.94
1852	NYSE	AA	Thu, Sep 23, 1999	30.97	30.97	30.28	30.31
1851	NYSE	AA	Wed, Sep 22, 1999	31.22	31.47	30.72	31.00
1850	NYSE	AA	Tue, Sep 21, 1999	32.47	32.47	31.06	31.22
1849	NYSE	AA	Mon, Sep 20, 1999	32.66	32.66	32.28	32.47
1848	NYSE	AA	Fri, Sep 17, 1999	32.41	32.75	32.41	32.75
1847	NYSE	AA	Thu, Sep 16, 1999	32.56	32.56	31.91	32.00
1846	NYSE	AA	Wed, Sep 15, 1999	32.69	32.78	32.25	32.59
1845	NYSE	AA	Tue, Sep 14, 1999	32.69	32.78	32.44	32.69
1844	NYSE	AA	Mon, Sep 13, 1999	32.75	32.75	32.41	32.69
1843	NYSE	AA	Fri, Sep 10, 1999	32.81	33.13	32.66	32.91
1842	NYSE	AA	Thu, Sep 9, 1999	32.75	32.97	32.59	32.81
1841	NYSE	AA	Wed, Sep 8, 1999	32.50	32.81	32.38	32.75
1840	NYSE	AA	Tue, Sep 7, 1999	32.16	32.63	32.16	32.50
1839	NYSE	AA	Fri, Sep 3, 1999	32.16	32.69	32.06	32.16
1838	NYSE	AA	Thu, Sep 2, 1999	32.31	32.31	31.66	32.16
1837	NYSE	AA	Wed, Sep 1, 1999	32.28	32.41	31.94	32.38
1836	NYSE	AA	Tue, Aug 31, 1999	32.06	32.50	31.94	32.28
1835	NYSE	AA	Mon, Aug 30, 1999	31.91	32.38	31.78	32.06
1834	NYSE	AA	Fri, Aug 27, 1999	31.59	32.00	31.25	31.91
1833	NYSE	AA	Thu, Aug 26, 1999	31.78	32.13	31.50	31.59
1832	NYSE	AA	Wed, Aug 25, 1999	32.53	32.72	31.63	31.78
1831	NYSE	AA	Tue, Aug 24, 1999	32.94	32.94	31.63	32.53
1830	NYSE	AA	Mon, Aug 23, 1999	33.84	33.88	33.00	33.06
1829	NYSE	AA	Fri, Aug 20, 1999	32.59	34.00	32.59	33.84
1828	NYSE	AA	Thu, Aug 19, 1999	32.91	32.91	32.19	32.59
1827	NYSE	AA	Wed, Aug 18, 1999	33.38	33.69	33.06	33.44
1826	NYSE	AA	Tue, Aug 17, 1999	33.44	33.53	33.25	33.38
1825	NYSE	AA	Mon, Aug 16, 1999	33.25	33.50	32.94	33.44
1824	NYSE	AA	Fri, Aug 13, 1999	33.88	33.88	32.94	33.25
1823	NYSE	AA	Thu, Aug 12, 1999	34.69	35.44	33.84	33.88
1822	NYSE	AA	Wed, Aug 11, 1999	33.22	35.03	32.50	34.69
1821	NYSE	AA	Tue, Aug 10, 1999	32.81	33.59	32.06	33.22
1820	NYSE	AA	Mon, Aug 9, 1999	31.31	33.00	31.22	32.81
1819	NYSE	AA	Fri, Aug 6, 1999	31.66	31.84	31.09	31.31
1818	NYSE	AA	Thu, Aug 5, 1999	32.00	32.06	31.53	31.66
1817	NYSE	AA	Wed, Aug 4, 1999	31.09	32.59	30.94	32.00
1816	NYSE	AA	Tue, Aug 3, 1999	30.72	31.22	30.50	31.09
1815	NYSE	AA	Mon, Aug 2, 1999	29.94	30.88	29.81	30.72
1814	NYSE	AA	Fri, Jul 30, 1999	30.09	30.09	29.56	29.94
1813	NYSE	AA	Thu, Jul 29, 1999	30.44	30.44	29.88	30.09
1812	NYSE	AA	Wed, Jul 28, 1999	30.31	30.81	29.88	30.75
1811	NYSE	AA	Tue, Jul 27, 1999	29.38	30.63	29.38	30.31
1810	NYSE	AA	Mon, Jul 26, 1999	29.75	30.22	29.25	29.31
1809	NYSE	AA	Fri, Jul 23, 1999	30.75	31.06	29.75	29.75
1808	NYSE	AA	Thu, Jul 22, 1999	30.06	30.84	29.84	30.75
1807	NYSE	AA	Wed, Jul 21, 1999	30.22	30.50	29.81	30.06
1806	NYSE	AA	Tue, Jul 20, 1999	30.50	30.66	29.56	30.22
1805	NYSE	AA	Mon, Jul 19, 1999	30.53	30.84	30.28	30.50
1804	NYSE	AA	Fri, Jul 16, 1999	30.53	31.44	30.53	30.53
1803	NYSE	AA	Thu, Jul 15, 1999	30.78	30.78	30.25	30.38
1802	NYSE	AA	Wed, Jul 14, 1999	31.03	31.19	30.75	30.91
1801	NYSE	AA	Tue, Jul 13, 1999	31.06	31.06	30.66	31.03
1800	NYSE	AA	Mon, Jul 12, 1999	31.31	31.53	30.78	31.09
1799	NYSE	AA	Fri, Jul 9, 1999	31.22	31.84	31.19	31.31
1798	NYSE	AA	Thu, Jul 8, 1999	30.69	31.56	30.63	31.22
1797	NYSE	AA	Wed, Jul 7, 1999	31.16	31.16	30.25	30.69
1796	NYSE	AA	Tue, Jul 6, 1999	31.50	32.97	31.50	31.88
1795	NYSE	AA	Fri, Jul 2, 1999	31.41	31.41	30.75	31.38
1794	NYSE	AA	Thu, Jul 1, 1999	30.94	31.72	30.50	31.47
1793	NYSE	AA	Wed, Jun 30, 1999	31.47	32.00	30.94	30.94
1792	NYSE	AA	Tue, Jun 29, 1999	31.63	31.63	30.97	31.47
1791	NYSE	AA	Mon, Jun 28, 1999	31.50	32.63	31.50	31.63
1790	NYSE	AA	Fri, Jun 25, 1999	30.56	31.50	30.56	31.31
1789	NYSE	AA	Thu, Jun 24, 1999	30.91	31.72	30.03	30.19
1788	NYSE	AA	Wed, Jun 23, 1999	31.00	31.00	30.34	30.91
1787	NYSE	AA	Tue, Jun 22, 1999	31.59	31.59	30.81	31.13
1786	NYSE	AA	Mon, Jun 21, 1999	33.75	33.75	31.31	31.69
1785	NYSE	AA	Fri, Jun 18, 1999	33.69	33.97	33.28	33.78
1784	NYSE	AA	Thu, Jun 17, 1999	32.47	33.69	32.47	33.69
1783	NYSE	AA	Wed, Jun 16, 1999	32.34	32.63	31.88	32.47
1782	NYSE	AA	Tue, Jun 15, 1999	32.50	32.63	32.03	32.34
1781	NYSE	AA	Mon, Jun 14, 1999	31.50	32.53	31.38	32.50
1780	NYSE	AA	Fri, Jun 11, 1999	32.38	32.41	31.19	31.50
1779	NYSE	AA	Thu, Jun 10, 1999	31.50	32.69	31.50	32.38
1778	NYSE	AA	Wed, Jun 9, 1999	31.53	31.88	31.28	31.50
1777	NYSE	AA	Tue, Jun 8, 1999	30.53	31.66	30.50	31.53
1776	NYSE	AA	Mon, Jun 7, 1999	30.81	30.81	30.25	30.53
1775	NYSE	AA	Fri, Jun 4, 1999	29.91	30.97	29.81	30.97
1774	NYSE	AA	Thu, Jun 3, 1999	29.63	30.16	29.44	29.91
1773	NYSE	AA	Wed, Jun 2, 1999	29.91	29.91	29.16	29.63
1772	NYSE	AA	Tue, Jun 1, 1999	28.25	30.03	28.25	29.94
1771	NYSE	AA	Fri, May 28, 1999	28.25	28.25	27.22	27.50
1770	NYSE	AA	Thu, May 27, 1999	28.75	28.75	27.94	28.31
1769	NYSE	AA	Wed, May 26, 1999	28.41	29.50	28.28	28.81
1768	NYSE	AA	Tue, May 25, 1999	30.16	30.19	28.38	28.41
1767	NYSE	AA	Mon, May 24, 1999	29.97	30.66	29.50	30.16
1766	NYSE	AA	Fri, May 21, 1999	29.44	30.22	29.44	29.97
1765	NYSE	AA	Thu, May 20, 1999	30.50	30.59	29.00	29.16
1764	NYSE	AA	Wed, May 19, 1999	30.63	31.19	30.31	30.50
1763	NYSE	AA	Tue, May 18, 1999	31.34	31.34	30.25	30.63
1762	NYSE	AA	Mon, May 17, 1999	31.25	31.81	30.91	31.56
1761	NYSE	AA	Fri, May 14, 1999	31.00	31.94	30.59	31.25
1760	NYSE	AA	Thu, May 13, 1999	31.41	31.44	30.91	31.00
1759	NYSE	AA	Wed, May 12, 1999	32.25	32.25	31.41	31.41
1758	NYSE	AA	Tue, May 11, 1999	32.53	33.47	32.06	32.53
1757	NYSE	AA	Mon, May 10, 1999	31.94	33.06	31.88	32.53
1756	NYSE	AA	Fri, May 7, 1999	31.88	32.13	31.06	31.94
1755	NYSE	AA	Thu, May 6, 1999	30.09	31.88	29.63	31.88
1754	NYSE	AA	Wed, May 5, 1999	30.63	30.63	29.88	30.09
1753	NYSE	AA	Tue, May 4, 1999	30.38	31.38	30.19	30.66
1752	NYSE	AA	Mon, May 3, 1999	31.13	31.50	30.22	30.38
1751	NYSE	AA	Fri, Apr 30, 1999	32.34	32.50	30.63	31.13
1750	NYSE	AA	Thu, Apr 29, 1999	31.03	32.81	31.03	32.34
1749	NYSE	AA	Wed, Apr 28, 1999	27.91	31.66	27.91	31.00
1748	NYSE	AA	Tue, Apr 27, 1999	26.63	28.16	26.63	27.69
1747	NYSE	AA	Mon, Apr 26, 1999	26.97	26.97	26.38	26.63
1746	NYSE	AA	Fri, Apr 23, 1999	26.75	27.22	26.31	27.00
1745	NYSE	AA	Thu, Apr 22, 1999	26.31	27.47	26.31	26.75
1744	NYSE	AA	Wed, Apr 21, 1999	26.44	26.91	26.25	26.31
1743	NYSE	AA	Tue, Apr 20, 1999	27.03	27.03	26.09	26.44
1742	NYSE	AA	Mon, Apr 19, 1999	26.56	28.50	26.56	27.34
1741	NYSE	AA	Fri, Apr 16, 1999	26.63	26.63	25.66	26.34
1740	NYSE	AA	Thu, Apr 15, 1999	26.63	28.25	26.38	26.91
1739	NYSE	AA	Wed, Apr 14, 1999	23.34	27.19	23.19	26.63
1738	NYSE	AA	Tue, Apr 13, 1999	22.53	23.44	22.03	23.34
1737	NYSE	AA	Mon, Apr 12, 1999	21.91	22.75	21.84	22.53
1736	NYSE	AA	Fri, Apr 9, 1999	21.50	21.97	21.50	21.91
1735	NYSE	AA	Thu, Apr 8, 1999	21.88	21.88	21.31	21.50
1734	NYSE	AA	Wed, Apr 7, 1999	20.78	22.06	20.78	22.00
1733	NYSE	AA	Tue, Apr 6, 1999	20.38	20.59	20.13	20.53
1732	NYSE	AA	Mon, Apr 5, 1999	20.44	20.56	20.28	20.38
1731	NYSE	AA	Thu, Apr 1, 1999	20.59	20.63	20.31	20.44
1730	NYSE	AA	Wed, Mar 31, 1999	20.38	20.78	20.38	20.59
1729	NYSE	AA	Tue, Mar 30, 1999	20.59	20.59	19.88	20.31
1728	NYSE	AA	Mon, Mar 29, 1999	20.28	21.06	20.28	20.91
1727	NYSE	AA	Fri, Mar 26, 1999	20.75	20.75	20.09	20.25
1726	NYSE	AA	Thu, Mar 25, 1999	20.50	21.34	20.44	21.06
1725	NYSE	AA	Wed, Mar 24, 1999	20.03	20.91	20.03	20.50
1724	NYSE	AA	Tue, Mar 23, 1999	20.50	20.50	19.81	20.00
1723	NYSE	AA	Mon, Mar 22, 1999	21.19	21.38	20.66	20.69
1722	NYSE	AA	Fri, Mar 19, 1999	20.41	21.19	20.41	21.19
1721	NYSE	AA	Thu, Mar 18, 1999	19.63	20.44	19.59	20.31
1720	NYSE	AA	Wed, Mar 17, 1999	19.06	19.75	19.06	19.63
1719	NYSE	AA	Tue, Mar 16, 1999	18.88	19.13	18.44	18.91
1718	NYSE	AA	Mon, Mar 15, 1999	18.75	19.47	18.75	18.88
1717	NYSE	AA	Fri, Mar 12, 1999	19.50	19.50	18.13	18.69
1716	NYSE	AA	Thu, Mar 11, 1999	19.44	20.00	19.09	19.50
1715	NYSE	AA	Wed, Mar 10, 1999	18.94	19.50	18.56	19.44
1714	NYSE	AA	Tue, Mar 9, 1999	19.44	19.44	17.97	18.94
1713	NYSE	AA	Mon, Mar 8, 1999	20.09	20.22	19.56	19.78
1712	NYSE	AA	Fri, Mar 5, 1999	19.63	20.31	19.63	20.09
1711	NYSE	AA	Thu, Mar 4, 1999	19.38	19.56	18.47	19.56
1710	NYSE	AA	Wed, Mar 3, 1999	19.81	19.88	19.09	19.38
1709	NYSE	AA	Tue, Mar 2, 1999	20.69	20.84	19.63	19.81
1708	NYSE	AA	Mon, Mar 1, 1999	20.25	20.78	20.09	20.69
1707	NYSE	AA	Fri, Feb 26, 1999	20.69	20.69	20.00	20.25
1706	NYSE	AA	Thu, Feb 25, 1999	20.69	20.69	20.31	20.55
1705	NYSE	AA	Wed, Feb 24, 1999	20.69	20.97	20.66	20.75
1704	NYSE	AA	Tue, Feb 23, 1999	20.80	20.81	20.52	20.69
1703	NYSE	AA	Mon, Feb 22, 1999	20.75	20.94	20.56	20.80
1702	NYSE	AA	Fri, Feb 19, 1999	20.48	20.94	20.41	20.75
1701	NYSE	AA	Thu, Feb 18, 1999	19.88	20.53	19.88	20.48
1700	NYSE	AA	Wed, Feb 17, 1999	20.13	20.13	19.73	19.78
1699	NYSE	AA	Tue, Feb 16, 1999	20.98	20.98	20.20	20.22
1698	NYSE	AA	Fri, Feb 12, 1999	21.59	21.80	21.06	21.17
1697	NYSE	AA	Thu, Feb 11, 1999	21.66	21.75	21.56	21.59
1696	NYSE	AA	Wed, Feb 10, 1999	21.81	21.81	21.53	21.66
1695	NYSE	AA	Tue, Feb 9, 1999	22.13	22.31	21.97	22.03
1694	NYSE	AA	Mon, Feb 8, 1999	22.31	22.31	21.94	22.13
1693	NYSE	AA	Fri, Feb 5, 1999	21.67	22.55	21.45	22.38
1692	NYSE	AA	Thu, Feb 4, 1999	20.88	21.69	20.80	21.67
1691	NYSE	AA	Wed, Feb 3, 1999	20.45	20.88	20.34	20.88
1690	NYSE	AA	Tue, Feb 2, 1999	20.72	20.72	20.36	20.45
1689	NYSE	AA	Mon, Feb 1, 1999	20.89	21.09	20.72	20.73
1688	NYSE	AA	Fri, Jan 29, 1999	20.94	20.97	20.64	20.89
1687	NYSE	AA	Thu, Jan 28, 1999	20.45	21.06	20.34	20.94
1686	NYSE	AA	Wed, Jan 27, 1999	20.81	20.81	20.39	20.45
1685	NYSE	AA	Tue, Jan 26, 1999	20.78	20.91	20.56	20.81
1684	NYSE	AA	Mon, Jan 25, 1999	20.31	20.89	20.31	20.78
1683	NYSE	AA	Fri, Jan 22, 1999	20.86	20.86	20.28	20.31
1682	NYSE	AA	Thu, Jan 21, 1999	20.97	21.61	20.86	21.00
1681	NYSE	AA	Wed, Jan 20, 1999	21.38	21.38	20.94	20.97
1680	NYSE	AA	Tue, Jan 19, 1999	21.52	21.52	20.81	21.48
1679	NYSE	AA	Fri, Jan 15, 1999	20.41	21.53	20.23	21.52
1678	NYSE	AA	Thu, Jan 14, 1999	20.97	21.09	20.39	20.41
1677	NYSE	AA	Wed, Jan 13, 1999	21.31	21.47	20.63	20.97
1676	NYSE	AA	Tue, Jan 12, 1999	21.77	21.77	21.27	21.31
1675	NYSE	AA	Mon, Jan 11, 1999	21.28	22.53	21.09	22.05
1674	NYSE	AA	Fri, Jan 8, 1999	20.69	21.30	20.69	21.28
1673	NYSE	AA	Thu, Jan 7, 1999	19.50	19.50	19.06	19.31
1672	NYSE	AA	Wed, Jan 6, 1999	18.81	19.75	18.75	19.56
1671	NYSE	AA	Tue, Jan 5, 1999	18.66	19.13	18.66	18.81
1670	NYSE	AA	Mon, Jan 4, 1999	18.64	19.00	18.42	18.44
1669	NYSE	AA	Thu, Dec 31, 1998	18.56	18.78	18.53	18.64
1668	NYSE	AA	Wed, Dec 30, 1998	18.14	18.63	18.14	18.56
1667	NYSE	AA	Tue, Dec 29, 1998	18.03	18.44	17.97	18.14
1666	NYSE	AA	Mon, Dec 28, 1998	18.08	18.08	17.88	18.03
1665	NYSE	AA	Thu, Dec 24, 1998	17.89	18.11	17.75	18.08
1664	NYSE	AA	Wed, Dec 23, 1998	17.33	17.95	17.33	17.89
1663	NYSE	AA	Tue, Dec 22, 1998	17.41	17.53	17.31	17.31
1662	NYSE	AA	Mon, Dec 21, 1998	17.34	17.69	17.27	17.41
1661	NYSE	AA	Fri, Dec 18, 1998	17.61	17.69	17.28	17.34
1660	NYSE	AA	Thu, Dec 17, 1998	17.92	18.02	17.59	17.61
1659	NYSE	AA	Wed, Dec 16, 1998	17.77	17.98	17.36	17.92
1658	NYSE	AA	Tue, Dec 15, 1998	18.23	18.27	17.59	17.77
1657	NYSE	AA	Mon, Dec 14, 1998	18.23	18.81	18.08	18.23
1656	NYSE	AA	Fri, Dec 11, 1998	18.17	18.30	17.91	18.23
1655	NYSE	AA	Thu, Dec 10, 1998	18.56	18.58	18.17	18.17
1654	NYSE	AA	Wed, Dec 9, 1998	18.64	18.72	18.20	18.56
1653	NYSE	AA	Tue, Dec 8, 1998	18.56	18.88	18.50	18.64
1652	NYSE	AA	Mon, Dec 7, 1998	18.09	18.69	18.09	18.56
1651	NYSE	AA	Fri, Dec 4, 1998	18.27	18.63	18.02	18.02
1650	NYSE	AA	Thu, Dec 3, 1998	18.47	18.47	18.13	18.27
1649	NYSE	AA	Wed, Dec 2, 1998	18.25	18.81	18.11	18.66
1648	NYSE	AA	Tue, Dec 1, 1998	18.56	18.56	18.23	18.25
1647	NYSE	AA	Mon, Nov 30, 1998	19.28	19.28	18.53	18.56
1646	NYSE	AA	Fri, Nov 27, 1998	19.50	19.58	19.41	19.55
1645	NYSE	AA	Wed, Nov 25, 1998	19.47	19.61	19.38	19.50
1644	NYSE	AA	Tue, Nov 24, 1998	20.08	20.08	19.47	19.47
1643	NYSE	AA	Mon, Nov 23, 1998	19.97	20.11	19.97	20.08
1642	NYSE	AA	Fri, Nov 20, 1998	19.83	20.16	19.83	19.95
1641	NYSE	AA	Thu, Nov 19, 1998	19.80	19.98	19.66	19.83
1640	NYSE	AA	Wed, Nov 18, 1998	19.73	19.84	19.50	19.80
1639	NYSE	AA	Tue, Nov 17, 1998	19.27	19.86	19.03	19.73
1638	NYSE	AA	Mon, Nov 16, 1998	19.72	19.94	19.23	19.27
1637	NYSE	AA	Fri, Nov 13, 1998	19.52	19.86	19.39	19.72
1636	NYSE	AA	Thu, Nov 12, 1998	19.73	20.00	19.47	19.52
1635	NYSE	AA	Wed, Nov 11, 1998	19.64	19.88	19.64	19.73
1634	NYSE	AA	Tue, Nov 10, 1998	19.77	19.89	19.59	19.61
1633	NYSE	AA	Mon, Nov 9, 1998	19.84	20.09	19.66	19.77
1632	NYSE	AA	Fri, Nov 6, 1998	20.00	20.00	19.53	19.84
1631	NYSE	AA	Thu, Nov 5, 1998	19.84	20.06	19.84	20.00
1630	NYSE	AA	Wed, Nov 4, 1998	19.50	19.91	19.48	19.83
1629	NYSE	AA	Tue, Nov 3, 1998	19.30	19.55	19.22	19.50
1628	NYSE	AA	Mon, Nov 2, 1998	19.75	19.75	19.30	19.30
1627	NYSE	AA	Fri, Oct 30, 1998	19.42	19.98	19.42	19.81
1626	NYSE	AA	Thu, Oct 29, 1998	18.63	19.38	18.59	19.38
1625	NYSE	AA	Wed, Oct 28, 1998	18.97	19.03	18.59	18.63
1624	NYSE	AA	Tue, Oct 27, 1998	18.89	19.36	18.89	18.97
1623	NYSE	AA	Mon, Oct 26, 1998	19.02	19.09	18.78	18.80
1622	NYSE	AA	Fri, Oct 23, 1998	19.34	19.34	19.02	19.02
1621	NYSE	AA	Thu, Oct 22, 1998	19.52	19.52	19.25	19.38
1620	NYSE	AA	Wed, Oct 21, 1998	19.58	19.81	19.50	19.53
1619	NYSE	AA	Tue, Oct 20, 1998	19.58	20.09	19.58	19.58
1618	NYSE	AA	Mon, Oct 19, 1998	19.81	19.95	19.52	19.52
1617	NYSE	AA	Fri, Oct 16, 1998	19.30	20.31	19.30	19.81
1616	NYSE	AA	Thu, Oct 15, 1998	18.25	19.28	18.06	19.28
1615	NYSE	AA	Wed, Oct 14, 1998	18.69	18.75	18.22	18.25
1614	NYSE	AA	Tue, Oct 13, 1998	19.09	19.09	18.61	18.69
1613	NYSE	AA	Mon, Oct 12, 1998	19.48	19.75	19.36	19.63
1612	NYSE	AA	Fri, Oct 9, 1998	18.64	19.50	18.64	19.48
1611	NYSE	AA	Thu, Oct 8, 1998	18.16	18.66	17.94	18.31
1610	NYSE	AA	Wed, Oct 7, 1998	18.13	18.41	17.88	18.16
1609	NYSE	AA	Tue, Oct 6, 1998	17.27	18.13	17.27	18.13
1608	NYSE	AA	Mon, Oct 5, 1998	17.23	17.23	16.81	17.05
1607	NYSE	AA	Fri, Oct 2, 1998	17.05	17.42	16.83	17.28
1606	NYSE	AA	Thu, Oct 1, 1998	17.69	17.69	17.02	17.05
1605	NYSE	AA	Wed, Sep 30, 1998	18.09	18.22	17.45	17.75
1604	NYSE	AA	Tue, Sep 29, 1998	18.14	18.19	17.63	18.09
1603	NYSE	AA	Mon, Sep 28, 1998	18.05	18.50	18.05	18.14
1602	NYSE	AA	Fri, Sep 25, 1998	17.59	18.08	17.31	17.94
1601	NYSE	AA	Thu, Sep 24, 1998	18.03	18.11	17.50	17.59
1600	NYSE	AA	Wed, Sep 23, 1998	17.14	18.03	17.14	18.03
1599	NYSE	AA	Tue, Sep 22, 1998	17.00	17.28	17.00	17.05
1598	NYSE	AA	Mon, Sep 21, 1998	16.95	17.00	16.64	17.00
1597	NYSE	AA	Fri, Sep 18, 1998	16.97	17.20	16.81	16.95
1596	NYSE	AA	Thu, Sep 17, 1998	17.42	17.42	16.97	16.97
1595	NYSE	AA	Wed, Sep 16, 1998	17.56	17.78	17.33	17.75
1594	NYSE	AA	Tue, Sep 15, 1998	17.52	17.66	17.22	17.56
1593	NYSE	AA	Mon, Sep 14, 1998	17.27	17.77	17.27	17.52
1592	NYSE	AA	Fri, Sep 11, 1998	16.23	17.03	16.20	17.02
1591	NYSE	AA	Thu, Sep 10, 1998	16.38	16.38	16.13	16.23
1590	NYSE	AA	Wed, Sep 9, 1998	16.81	17.11	16.56	16.59
1589	NYSE	AA	Tue, Sep 8, 1998	16.36	16.91	16.36	16.81
1588	NYSE	AA	Fri, Sep 4, 1998	16.17	16.42	15.56	15.94
1587	NYSE	AA	Thu, Sep 3, 1998	15.55	16.38	15.38	16.17
1586	NYSE	AA	Wed, Sep 2, 1998	15.78	16.25	15.52	15.55
1585	NYSE	AA	Tue, Sep 1, 1998	14.97	15.86	14.97	15.78
1584	NYSE	AA	Mon, Aug 31, 1998	15.16	15.33	14.97	14.97
1583	NYSE	AA	Fri, Aug 28, 1998	14.83	15.16	14.83	15.16
1582	NYSE	AA	Thu, Aug 27, 1998	15.47	15.47	14.50	14.83
1581	NYSE	AA	Wed, Aug 26, 1998	15.81	15.81	15.52	15.63
1580	NYSE	AA	Tue, Aug 25, 1998	16.25	16.48	15.88	15.94
1579	NYSE	AA	Mon, Aug 24, 1998	16.61	16.75	16.22	16.25
1578	NYSE	AA	Fri, Aug 21, 1998	17.14	17.14	16.52	16.61
1577	NYSE	AA	Thu, Aug 20, 1998	17.00	17.27	16.94	17.17
1576	NYSE	AA	Wed, Aug 19, 1998	16.88	17.13	16.88	17.00
1575	NYSE	AA	Tue, Aug 18, 1998	16.16	16.75	16.05	16.75
1574	NYSE	AA	Mon, Aug 17, 1998	15.84	16.19	15.84	16.16
1573	NYSE	AA	Fri, Aug 14, 1998	16.02	16.27	15.77	15.80
1572	NYSE	AA	Thu, Aug 13, 1998	16.38	16.48	16.02	16.02
1571	NYSE	AA	Wed, Aug 12, 1998	16.36	16.66	16.36	16.38
1570	NYSE	AA	Tue, Aug 11, 1998	16.63	16.63	16.14	16.36
1569	NYSE	AA	Mon, Aug 10, 1998	16.69	16.81	16.39	16.80
1568	NYSE	AA	Fri, Aug 7, 1998	16.28	16.70	16.22	16.69
1567	NYSE	AA	Thu, Aug 6, 1998	16.25	16.28	15.83	16.28
1566	NYSE	AA	Wed, Aug 5, 1998	16.38	16.38	16.02	16.25
1565	NYSE	AA	Tue, Aug 4, 1998	16.97	17.09	16.34	16.41
1564	NYSE	AA	Mon, Aug 3, 1998	17.27	17.27	16.88	16.97
1563	NYSE	AA	Fri, Jul 31, 1998	17.64	17.66	17.30	17.33
1562	NYSE	AA	Thu, Jul 30, 1998	17.42	17.72	17.36	17.64
1561	NYSE	AA	Wed, Jul 29, 1998	17.38	17.53	17.27	17.42
1560	NYSE	AA	Tue, Jul 28, 1998	17.50	17.50	17.13	17.38
1559	NYSE	AA	Mon, Jul 27, 1998	17.66	17.66	17.39	17.55
1558	NYSE	AA	Fri, Jul 24, 1998	17.81	17.91	17.63	17.66
1557	NYSE	AA	Thu, Jul 23, 1998	17.97	18.02	17.78	17.81
1556	NYSE	AA	Wed, Jul 22, 1998	17.94	18.09	17.88	17.97
1555	NYSE	AA	Tue, Jul 21, 1998	17.95	18.02	17.89	17.94
1554	NYSE	AA	Mon, Jul 20, 1998	18.14	18.22	17.78	17.95
1553	NYSE	AA	Fri, Jul 17, 1998	18.28	18.42	18.06	18.14
1552	NYSE	AA	Thu, Jul 16, 1998	18.09	18.50	18.00	18.28
1551	NYSE	AA	Wed, Jul 15, 1998	17.77	18.19	17.77	18.09
1550	NYSE	AA	Tue, Jul 14, 1998	16.38	17.16	16.38	17.16
1549	NYSE	AA	Mon, Jul 13, 1998	16.13	16.42	16.13	16.34
1548	NYSE	AA	Fri, Jul 10, 1998	16.44	16.45	15.92	16.09
1547	NYSE	AA	Thu, Jul 9, 1998	16.59	16.63	16.36	16.44
1546	NYSE	AA	Wed, Jul 8, 1998	16.47	16.81	16.47	16.59
1545	NYSE	AA	Tue, Jul 7, 1998	16.25	17.19	16.16	16.42
1544	NYSE	AA	Mon, Jul 6, 1998	16.56	16.63	16.25	16.25
1543	NYSE	AA	Thu, Jul 2, 1998	16.75	16.88	16.53	16.56
1542	NYSE	AA	Wed, Jul 1, 1998	16.50	16.75	16.50	16.75
1541	NYSE	AA	Tue, Jun 30, 1998	16.52	16.61	16.41	16.48
1540	NYSE	AA	Mon, Jun 29, 1998	16.44	16.80	16.41	16.52
1539	NYSE	AA	Fri, Jun 26, 1998	15.84	16.52	15.84	16.44
1538	NYSE	AA	Thu, Jun 25, 1998	15.88	16.22	15.69	15.83
1537	NYSE	AA	Wed, Jun 24, 1998	16.06	16.06	15.83	15.88
1536	NYSE	AA	Tue, Jun 23, 1998	16.08	16.23	16.08	16.13
1535	NYSE	AA	Mon, Jun 22, 1998	16.11	16.25	15.97	16.00
1534	NYSE	AA	Fri, Jun 19, 1998	16.03	16.27	16.03	16.11
1533	NYSE	AA	Thu, Jun 18, 1998	16.17	16.33	15.94	15.97
1532	NYSE	AA	Wed, Jun 17, 1998	16.06	16.38	16.06	16.17
1531	NYSE	AA	Tue, Jun 16, 1998	15.94	16.25	15.75	15.78
1530	NYSE	AA	Mon, Jun 15, 1998	16.25	16.28	15.94	15.94
1529	NYSE	AA	Fri, Jun 12, 1998	16.33	16.48	16.20	16.25
1528	NYSE	AA	Thu, Jun 11, 1998	16.67	16.67	16.33	16.33
1527	NYSE	AA	Wed, Jun 10, 1998	17.11	17.11	16.69	16.69
1526	NYSE	AA	Tue, Jun 9, 1998	17.25	17.31	17.06	17.16
1525	NYSE	AA	Mon, Jun 8, 1998	17.20	17.45	17.20	17.25
1524	NYSE	AA	Fri, Jun 5, 1998	17.02	17.28	17.02	17.17
1523	NYSE	AA	Thu, Jun 4, 1998	17.11	17.11	16.83	17.00
1522	NYSE	AA	Wed, Jun 3, 1998	17.30	17.44	17.08	17.11
1521	NYSE	AA	Tue, Jun 2, 1998	17.16	17.34	17.14	17.30
1520	NYSE	AA	Mon, Jun 1, 1998	17.34	17.53	17.14	17.16
1519	NYSE	AA	Fri, May 29, 1998	17.55	17.69	17.34	17.34
1518	NYSE	AA	Thu, May 28, 1998	17.72	17.72	17.52	17.55
1517	NYSE	AA	Wed, May 27, 1998	17.67	17.78	17.42	17.75
1516	NYSE	AA	Tue, May 26, 1998	17.83	17.91	17.66	17.67
1515	NYSE	AA	Fri, May 22, 1998	17.86	17.97	17.75	17.83
1514	NYSE	AA	Thu, May 21, 1998	17.88	18.23	17.80	17.86
1513	NYSE	AA	Wed, May 20, 1998	17.88	18.05	17.81	17.88
1512	NYSE	AA	Tue, May 19, 1998	18.30	18.30	17.84	17.88
1511	NYSE	AA	Mon, May 18, 1998	18.50	18.58	18.25	18.30
1510	NYSE	AA	Fri, May 15, 1998	18.98	18.98	18.50	18.50
1509	NYSE	AA	Thu, May 14, 1998	19.19	19.19	19.00	19.03
1508	NYSE	AA	Wed, May 13, 1998	19.22	19.23	18.98	19.19
1507	NYSE	AA	Tue, May 12, 1998	19.11	19.31	19.11	19.22
1506	NYSE	AA	Mon, May 11, 1998	18.91	19.19	18.91	19.09
1505	NYSE	AA	Fri, May 8, 1998	18.73	19.06	18.73	18.88
1504	NYSE	AA	Thu, May 7, 1998	19.02	19.06	18.70	18.73
1503	NYSE	AA	Wed, May 6, 1998	19.31	19.47	18.98	19.02
1502	NYSE	AA	Tue, May 5, 1998	19.55	19.61	19.31	19.31
1501	NYSE	AA	Mon, May 4, 1998	19.45	19.63	19.39	19.55
1500	NYSE	AA	Fri, May 1, 1998	19.38	19.52	19.22	19.45
1499	NYSE	AA	Thu, Apr 30, 1998	19.19	19.59	19.16	19.38
1498	NYSE	AA	Wed, Apr 29, 1998	19.16	19.31	19.16	19.19
1497	NYSE	AA	Tue, Apr 28, 1998	19.28	19.34	18.88	19.06
1496	NYSE	AA	Mon, Apr 27, 1998	19.34	19.34	19.13	19.28
1495	NYSE	AA	Fri, Apr 24, 1998	19.75	19.83	19.47	19.52
1494	NYSE	AA	Thu, Apr 23, 1998	19.67	19.78	19.59	19.75
1493	NYSE	AA	Wed, Apr 22, 1998	19.59	19.69	19.44	19.67
1492	NYSE	AA	Tue, Apr 21, 1998	19.31	19.61	19.25	19.59
1491	NYSE	AA	Mon, Apr 20, 1998	19.16	19.44	19.03	19.31
1490	NYSE	AA	Fri, Apr 17, 1998	19.25	19.25	19.08	19.16
1489	NYSE	AA	Thu, Apr 16, 1998	19.56	19.56	19.13	19.25
1488	NYSE	AA	Wed, Apr 15, 1998	19.30	19.72	19.30	19.63
1487	NYSE	AA	Tue, Apr 14, 1998	18.23	19.05	18.23	19.00
1486	NYSE	AA	Mon, Apr 13, 1998	17.55	17.98	17.55	17.83
1485	NYSE	AA	Thu, Apr 9, 1998	17.17	17.52	17.17	17.52
1484	NYSE	AA	Wed, Apr 8, 1998	17.08	17.22	17.08	17.16
1483	NYSE	AA	Tue, Apr 7, 1998	17.39	17.47	16.91	16.94
1482	NYSE	AA	Mon, Apr 6, 1998	17.25	17.94	17.20	17.39
1481	NYSE	AA	Fri, Apr 3, 1998	17.39	17.55	17.14	17.25
1480	NYSE	AA	Thu, Apr 2, 1998	17.23	17.50	17.23	17.39
1479	NYSE	AA	Wed, Apr 1, 1998	17.20	17.28	17.00	17.13
1478	NYSE	AA	Tue, Mar 31, 1998	17.09	17.25	17.09	17.20
1477	NYSE	AA	Mon, Mar 30, 1998	17.53	17.53	17.00	17.08
1476	NYSE	AA	Fri, Mar 27, 1998	17.94	17.98	17.59	17.69
1475	NYSE	AA	Thu, Mar 26, 1998	18.05	18.11	17.94	17.94
1474	NYSE	AA	Wed, Mar 25, 1998	17.94	18.16	17.94	18.05
1473	NYSE	AA	Tue, Mar 24, 1998	18.05	18.17	17.81	17.91
1472	NYSE	AA	Mon, Mar 23, 1998	18.28	18.28	18.02	18.05
1471	NYSE	AA	Fri, Mar 20, 1998	18.56	18.56	18.14	18.30
1470	NYSE	AA	Thu, Mar 19, 1998	18.17	18.64	18.17	18.56
1469	NYSE	AA	Wed, Mar 18, 1998	18.16	18.16	17.84	18.16
1468	NYSE	AA	Tue, Mar 17, 1998	18.13	18.33	18.13	18.20
1467	NYSE	AA	Mon, Mar 16, 1998	17.61	18.13	17.61	18.02
1466	NYSE	AA	Fri, Mar 13, 1998	17.84	17.94	17.47	17.48
1465	NYSE	AA	Thu, Mar 12, 1998	17.88	17.88	17.58	17.84
1464	NYSE	AA	Wed, Mar 11, 1998	18.31	18.41	18.06	18.08
1463	NYSE	AA	Tue, Mar 10, 1998	18.00	18.31	18.00	18.31
1462	NYSE	AA	Mon, Mar 9, 1998	17.91	18.45	17.78	17.86
1461	NYSE	AA	Fri, Mar 6, 1998	17.70	17.91	17.66	17.91
1460	NYSE	AA	Thu, Mar 5, 1998	17.91	17.91	17.59	17.70
1459	NYSE	AA	Wed, Mar 4, 1998	18.08	18.11	17.86	17.92
1458	NYSE	AA	Tue, Mar 3, 1998	17.72	18.16	17.66	18.08
1457	NYSE	AA	Mon, Mar 2, 1998	18.34	18.38	17.69	17.72
1456	NYSE	AA	Fri, Feb 27, 1998	18.06	18.47	17.94	18.34
1455	NYSE	AA	Thu, Feb 26, 1998	17.95	18.08	17.86	18.06
1454	NYSE	AA	Wed, Feb 25, 1998	17.75	18.11	17.75	17.95
1453	NYSE	AA	Tue, Feb 24, 1998	17.69	17.72	17.31	17.70
1452	NYSE	AA	Mon, Feb 23, 1998	18.06	18.13	17.66	17.69
1451	NYSE	AA	Fri, Feb 20, 1998	18.31	18.31	18.06	18.06
1450	NYSE	AA	Thu, Feb 19, 1998	18.61	18.61	18.30	18.38
1449	NYSE	AA	Wed, Feb 18, 1998	18.98	19.11	18.63	18.63
1448	NYSE	AA	Tue, Feb 17, 1998	19.20	19.20	18.95	18.98
1447	NYSE	AA	Fri, Feb 13, 1998	19.23	19.33	19.02	19.22
1446	NYSE	AA	Thu, Feb 12, 1998	18.92	19.23	18.88	19.23
1445	NYSE	AA	Wed, Feb 11, 1998	19.00	19.05	18.86	18.92
1444	NYSE	AA	Tue, Feb 10, 1998	18.81	19.11	18.75	19.00
1443	NYSE	AA	Mon, Feb 9, 1998	18.98	19.00	18.77	18.81
1442	NYSE	AA	Fri, Feb 6, 1998	18.89	19.09	18.89	18.98
1441	NYSE	AA	Thu, Feb 5, 1998	19.03	19.17	18.77	18.89
1440	NYSE	AA	Wed, Feb 4, 1998	19.23	19.23	18.86	19.03
1439	NYSE	AA	Tue, Feb 3, 1998	19.45	19.45	19.19	19.27
1438	NYSE	AA	Mon, Feb 2, 1998	19.16	19.55	19.16	19.52
1437	NYSE	AA	Fri, Jan 30, 1998	18.94	19.25	18.75	19.09
1436	NYSE	AA	Thu, Jan 29, 1998	18.09	18.94	18.09	18.94
1435	NYSE	AA	Wed, Jan 28, 1998	17.50	18.06	17.50	18.03
1434	NYSE	AA	Tue, Jan 27, 1998	17.38	17.61	17.34	17.48
1433	NYSE	AA	Mon, Jan 26, 1998	17.28	17.52	17.25	17.38
1432	NYSE	AA	Fri, Jan 23, 1998	16.98	17.34	16.98	17.28
1431	NYSE	AA	Thu, Jan 22, 1998	17.16	17.38	16.91	16.91
1430	NYSE	AA	Wed, Jan 21, 1998	17.08	17.28	17.02	17.16
1429	NYSE	AA	Tue, Jan 20, 1998	16.63	17.09	16.59	17.08
1428	NYSE	AA	Fri, Jan 16, 1998	16.48	16.84	16.47	16.63
1427	NYSE	AA	Thu, Jan 15, 1998	16.55	16.58	16.36	16.48
1426	NYSE	AA	Wed, Jan 14, 1998	16.50	16.70	16.47	16.55
1425	NYSE	AA	Tue, Jan 13, 1998	16.53	16.75	16.31	16.50
1424	NYSE	AA	Mon, Jan 12, 1998	16.56	16.56	16.27	16.53
1423	NYSE	AA	Fri, Jan 9, 1998	16.98	16.98	16.56	16.56
1422	NYSE	AA	Thu, Jan 8, 1998	17.75	17.88	16.97	17.00
1421	NYSE	AA	Wed, Jan 7, 1998	17.72	17.75	17.39	17.75
1420	NYSE	AA	Tue, Jan 6, 1998	18.03	18.03	17.70	17.72
1419	NYSE	AA	Mon, Jan 5, 1998	17.97	18.28	17.97	18.13
1418	NYSE	AA	Fri, Jan 2, 1998	17.67	17.91	17.67	17.81
1417	NYSE	AA	Wed, Dec 31, 1997	17.47	17.97	17.41	17.59
1416	NYSE	AA	Tue, Dec 30, 1997	17.28	17.59	17.19	17.47
1415	NYSE	AA	Mon, Dec 29, 1997	17.23	17.41	17.23	17.28
1414	NYSE	AA	Fri, Dec 26, 1997	17.22	17.31	17.10	17.13
1413	NYSE	AA	Wed, Dec 24, 1997	17.34	17.34	17.14	17.22
1412	NYSE	AA	Tue, Dec 23, 1997	17.48	17.63	17.28	17.38
1411	NYSE	AA	Mon, Dec 22, 1997	17.44	17.69	17.25	17.48
1410	NYSE	AA	Fri, Dec 19, 1997	17.59	17.59	17.05	17.44
1409	NYSE	AA	Thu, Dec 18, 1997	17.84	17.84	17.38	17.59
1408	NYSE	AA	Wed, Dec 17, 1997	17.52	17.97	17.52	17.97
1407	NYSE	AA	Tue, Dec 16, 1997	17.39	17.63	17.39	17.42
1406	NYSE	AA	Mon, Dec 15, 1997	17.00	17.38	17.00	17.34
1405	NYSE	AA	Fri, Dec 12, 1997	17.23	17.34	16.77	16.94
1404	NYSE	AA	Thu, Dec 11, 1997	17.66	17.66	17.13	17.23
1403	NYSE	AA	Wed, Dec 10, 1997	17.78	18.22	17.66	17.88
1402	NYSE	AA	Tue, Dec 9, 1997	17.75	18.06	17.75	17.78
1401	NYSE	AA	Mon, Dec 8, 1997	17.52	17.77	17.52	17.63
1400	NYSE	AA	Fri, Dec 5, 1997	17.33	17.64	17.30	17.45
1399	NYSE	AA	Thu, Dec 4, 1997	17.09	17.42	17.09	17.33
1398	NYSE	AA	Wed, Dec 3, 1997	17.03	17.23	17.03	17.09
1397	NYSE	AA	Tue, Dec 2, 1997	16.77	17.19	16.75	17.03
1396	NYSE	AA	Mon, Dec 1, 1997	16.81	16.84	16.56	16.77
1395	NYSE	AA	Fri, Nov 28, 1997	16.81	16.88	16.72	16.81
1394	NYSE	AA	Wed, Nov 26, 1997	17.05	17.22	16.69	16.81
1393	NYSE	AA	Tue, Nov 25, 1997	17.25	17.48	17.00	17.05
1392	NYSE	AA	Mon, Nov 24, 1997	17.44	17.44	17.23	17.25
1391	NYSE	AA	Fri, Nov 21, 1997	17.58	17.75	17.34	17.44
1390	NYSE	AA	Thu, Nov 20, 1997	17.34	17.66	17.34	17.58
1389	NYSE	AA	Wed, Nov 19, 1997	17.31	17.48	17.28	17.28
1388	NYSE	AA	Tue, Nov 18, 1997	17.30	17.44	17.30	17.31
1387	NYSE	AA	Mon, Nov 17, 1997	17.50	17.64	17.17	17.25
1386	NYSE	AA	Fri, Nov 14, 1997	17.02	17.52	17.00	17.50
1385	NYSE	AA	Thu, Nov 13, 1997	16.66	17.16	16.66	17.02
1384	NYSE	AA	Wed, Nov 12, 1997	17.08	17.08	16.50	16.52
1383	NYSE	AA	Tue, Nov 11, 1997	17.50	17.66	17.23	17.25
1382	NYSE	AA	Mon, Nov 10, 1997	17.53	17.80	17.41	17.50
1381	NYSE	AA	Fri, Nov 7, 1997	17.97	17.97	17.34	17.53
1380	NYSE	AA	Thu, Nov 6, 1997	18.47	18.47	18.00	18.06
1379	NYSE	AA	Wed, Nov 5, 1997	18.25	18.53	18.25	18.50
1378	NYSE	AA	Tue, Nov 4, 1997	18.50	18.73	18.20	18.22
1377	NYSE	AA	Mon, Nov 3, 1997	18.25	18.56	18.25	18.50
1376	NYSE	AA	Fri, Oct 31, 1997	18.02	18.31	18.02	18.25
1375	NYSE	AA	Thu, Oct 30, 1997	17.86	18.44	17.64	18.02
1374	NYSE	AA	Wed, Oct 29, 1997	17.83	18.61	17.83	17.86
1373	NYSE	AA	Tue, Oct 28, 1997	17.25	17.48	16.78	17.47
1372	NYSE	AA	Mon, Oct 27, 1997	18.78	18.78	17.25	17.25
1371	NYSE	AA	Fri, Oct 24, 1997	19.31	19.55	19.02	19.11
1370	NYSE	AA	Thu, Oct 23, 1997	19.88	19.88	19.25	19.31
1369	NYSE	AA	Wed, Oct 22, 1997	20.00	20.25	19.94	20.19
1368	NYSE	AA	Tue, Oct 21, 1997	19.91	20.16	19.89	20.00
1367	NYSE	AA	Mon, Oct 20, 1997	19.83	20.06	19.75	19.91
1366	NYSE	AA	Fri, Oct 17, 1997	19.89	19.98	19.64	19.83
1365	NYSE	AA	Thu, Oct 16, 1997	20.11	20.19	19.84	19.89
1364	NYSE	AA	Wed, Oct 15, 1997	20.25	20.28	20.08	20.11
1363	NYSE	AA	Tue, Oct 14, 1997	20.14	20.34	20.06	20.25
1362	NYSE	AA	Mon, Oct 13, 1997	19.92	20.22	19.86	20.14
1361	NYSE	AA	Fri, Oct 10, 1997	19.77	19.95	19.53	19.92
1360	NYSE	AA	Thu, Oct 9, 1997	20.05	20.05	19.63	19.77
1359	NYSE	AA	Wed, Oct 8, 1997	20.53	20.53	19.98	20.05
1358	NYSE	AA	Tue, Oct 7, 1997	20.31	20.59	20.31	20.53
1357	NYSE	AA	Mon, Oct 6, 1997	20.34	20.44	19.88	20.19
1356	NYSE	AA	Fri, Oct 3, 1997	20.72	20.72	20.11	20.34
1355	NYSE	AA	Thu, Oct 2, 1997	20.72	20.78	20.50	20.73
1354	NYSE	AA	Wed, Oct 1, 1997	20.64	20.98	20.64	20.72
1353	NYSE	AA	Tue, Sep 30, 1997	20.47	20.67	20.42	20.50
1352	NYSE	AA	Mon, Sep 29, 1997	20.08	20.63	20.06	20.47
1351	NYSE	AA	Fri, Sep 26, 1997	20.17	20.31	19.88	20.08
1350	NYSE	AA	Thu, Sep 25, 1997	20.17	20.39	20.06	20.17
1349	NYSE	AA	Wed, Sep 24, 1997	20.53	20.59	20.13	20.17
1348	NYSE	AA	Tue, Sep 23, 1997	20.53	20.67	20.33	20.53
1347	NYSE	AA	Mon, Sep 22, 1997	20.77	20.77	20.25	20.53
1346	NYSE	AA	Fri, Sep 19, 1997	20.70	20.92	20.59	20.77
1345	NYSE	AA	Thu, Sep 18, 1997	20.31	21.19	20.31	20.70
1344	NYSE	AA	Wed, Sep 17, 1997	20.56	20.56	20.13	20.28
1343	NYSE	AA	Tue, Sep 16, 1997	20.09	20.61	20.09	20.59
1342	NYSE	AA	Mon, Sep 15, 1997	19.78	20.19	19.78	20.03
1341	NYSE	AA	Fri, Sep 12, 1997	20.02	20.25	19.63	19.66
1340	NYSE	AA	Thu, Sep 11, 1997	20.22	20.22	19.75	20.02
1339	NYSE	AA	Wed, Sep 10, 1997	20.66	20.67	20.25	20.31
1338	NYSE	AA	Tue, Sep 9, 1997	20.52	20.73	20.50	20.66
1337	NYSE	AA	Mon, Sep 8, 1997	20.88	21.03	20.52	20.52
1336	NYSE	AA	Fri, Sep 5, 1997	20.84	21.19	20.77	20.88
1335	NYSE	AA	Thu, Sep 4, 1997	20.98	20.98	20.77	20.84
1334	NYSE	AA	Wed, Sep 3, 1997	21.28	21.28	20.97	21.00
1333	NYSE	AA	Tue, Sep 2, 1997	20.56	21.33	20.53	21.30
1332	NYSE	AA	Fri, Aug 29, 1997	21.00	21.00	20.56	20.56
1331	NYSE	AA	Thu, Aug 28, 1997	20.98	21.25	20.83	21.04
1330	NYSE	AA	Wed, Aug 27, 1997	21.39	21.39	20.89	20.98
1329	NYSE	AA	Tue, Aug 26, 1997	21.48	21.48	21.13	21.44
1328	NYSE	AA	Mon, Aug 25, 1997	21.20	21.64	21.17	21.61
1327	NYSE	AA	Fri, Aug 22, 1997	21.20	21.20	20.63	21.20
1326	NYSE	AA	Thu, Aug 21, 1997	21.27	21.72	21.20	21.22
1325	NYSE	AA	Wed, Aug 20, 1997	21.25	21.38	21.08	21.27
1324	NYSE	AA	Tue, Aug 19, 1997	20.92	21.25	20.88	21.25
1323	NYSE	AA	Mon, Aug 18, 1997	20.41	20.97	20.33	20.92
1322	NYSE	AA	Fri, Aug 15, 1997	20.75	20.75	20.41	20.41
1321	NYSE	AA	Thu, Aug 14, 1997	21.13	21.22	20.77	20.95
1320	NYSE	AA	Wed, Aug 13, 1997	21.25	21.42	20.50	21.13
1319	NYSE	AA	Tue, Aug 12, 1997	21.45	21.50	21.22	21.25
1318	NYSE	AA	Mon, Aug 11, 1997	21.66	21.66	21.34	21.45
1317	NYSE	AA	Fri, Aug 8, 1997	22.14	22.14	21.63	21.67
1316	NYSE	AA	Thu, Aug 7, 1997	22.06	22.41	22.06	22.19
1315	NYSE	AA	Wed, Aug 6, 1997	22.00	22.00	21.81	21.98
1314	NYSE	AA	Tue, Aug 5, 1997	21.81	22.11	21.73	22.00
1313	NYSE	AA	Mon, Aug 4, 1997	21.88	22.19	21.75	21.81
1312	NYSE	AA	Fri, Aug 1, 1997	22.13	22.20	21.72	21.88
1311	NYSE	AA	Thu, Jul 31, 1997	22.00	22.31	22.00	22.13
1310	NYSE	AA	Wed, Jul 30, 1997	21.75	22.38	21.75	21.98
1309	NYSE	AA	Tue, Jul 29, 1997	21.58	21.59	21.28	21.52
1308	NYSE	AA	Mon, Jul 28, 1997	21.08	21.80	21.00	21.58
1307	NYSE	AA	Fri, Jul 25, 1997	21.00	21.20	20.94	21.08
1306	NYSE	AA	Thu, Jul 24, 1997	21.25	21.25	20.91	21.00
1305	NYSE	AA	Wed, Jul 23, 1997	20.81	21.34	20.77	21.25
1304	NYSE	AA	Tue, Jul 22, 1997	20.25	20.92	20.25	20.81
1303	NYSE	AA	Mon, Jul 21, 1997	20.27	20.50	20.16	20.22
1302	NYSE	AA	Fri, Jul 18, 1997	20.61	20.81	20.20	20.27
1301	NYSE	AA	Thu, Jul 17, 1997	20.23	20.75	20.16	20.61
1300	NYSE	AA	Wed, Jul 16, 1997	19.91	20.31	19.84	20.23
1299	NYSE	AA	Tue, Jul 15, 1997	19.47	20.00	19.47	19.91
1298	NYSE	AA	Mon, Jul 14, 1997	19.28	19.45	19.19	19.39
1297	NYSE	AA	Fri, Jul 11, 1997	19.45	19.48	19.27	19.28
1296	NYSE	AA	Thu, Jul 10, 1997	19.47	19.69	19.38	19.45
1295	NYSE	AA	Wed, Jul 9, 1997	19.95	20.00	19.38	19.47
1294	NYSE	AA	Tue, Jul 8, 1997	19.56	20.11	19.38	19.95
1293	NYSE	AA	Mon, Jul 7, 1997	19.25	19.63	18.97	19.56
1292	NYSE	AA	Thu, Jul 3, 1997	19.36	19.36	19.13	19.25
1291	NYSE	AA	Wed, Jul 2, 1997	19.09	19.56	18.78	19.56
1290	NYSE	AA	Tue, Jul 1, 1997	18.91	19.50	18.91	19.09
1289	NYSE	AA	Mon, Jun 30, 1997	19.00	19.34	18.84	18.84
1288	NYSE	AA	Fri, Jun 27, 1997	18.84	19.00	18.78	19.00
1287	NYSE	AA	Thu, Jun 26, 1997	18.59	18.88	18.56	18.84
1286	NYSE	AA	Wed, Jun 25, 1997	18.80	19.16	18.56	18.59
1285	NYSE	AA	Tue, Jun 24, 1997	18.56	18.88	18.45	18.80
1284	NYSE	AA	Mon, Jun 23, 1997	19.00	19.06	18.53	18.56
1283	NYSE	AA	Fri, Jun 20, 1997	19.00	19.17	18.94	19.00
1282	NYSE	AA	Thu, Jun 19, 1997	19.00	19.28	19.00	19.00
1281	NYSE	AA	Wed, Jun 18, 1997	19.13	19.22	18.88	19.00
1280	NYSE	AA	Tue, Jun 17, 1997	19.22	19.28	18.91	19.13
1279	NYSE	AA	Mon, Jun 16, 1997	19.41	19.47	19.19	19.22
1278	NYSE	AA	Fri, Jun 13, 1997	19.44	19.81	19.31	19.41
1277	NYSE	AA	Thu, Jun 12, 1997	19.16	19.44	19.00	19.44
1276	NYSE	AA	Wed, Jun 11, 1997	18.66	19.16	18.66	19.16
1275	NYSE	AA	Tue, Jun 10, 1997	18.25	18.69	18.25	18.63
1274	NYSE	AA	Mon, Jun 9, 1997	18.69	18.84	18.22	18.22
1273	NYSE	AA	Fri, Jun 6, 1997	18.63	18.72	18.25	18.69
1272	NYSE	AA	Thu, Jun 5, 1997	18.47	18.72	18.47	18.63
1271	NYSE	AA	Wed, Jun 4, 1997	18.56	18.56	18.38	18.47
1270	NYSE	AA	Tue, Jun 3, 1997	18.38	18.72	18.16	18.66
1269	NYSE	AA	Mon, Jun 2, 1997	18.41	18.53	18.34	18.38
1268	NYSE	AA	Fri, May 30, 1997	18.41	18.50	18.22	18.41
1267	NYSE	AA	Thu, May 29, 1997	18.38	18.63	18.34	18.41
1266	NYSE	AA	Wed, May 28, 1997	18.66	18.66	18.22	18.38
1265	NYSE	AA	Tue, May 27, 1997	18.44	18.69	18.13	18.69
1264	NYSE	AA	Fri, May 23, 1997	18.00	18.47	18.00	18.44
1263	NYSE	AA	Thu, May 22, 1997	18.06	18.22	17.84	18.00
1262	NYSE	AA	Wed, May 21, 1997	18.19	18.34	18.00	18.06
1261	NYSE	AA	Tue, May 20, 1997	18.25	18.25	17.88	18.19
1260	NYSE	AA	Mon, May 19, 1997	18.31	18.59	18.25	18.41
1259	NYSE	AA	Fri, May 16, 1997	18.34	18.41	18.22	18.31
1258	NYSE	AA	Thu, May 15, 1997	18.09	18.38	18.03	18.34
1257	NYSE	AA	Wed, May 14, 1997	18.38	18.53	18.06	18.09
1256	NYSE	AA	Tue, May 13, 1997	18.22	18.53	18.16	18.38
1255	NYSE	AA	Mon, May 12, 1997	17.84	18.28	17.81	18.22
1254	NYSE	AA	Fri, May 9, 1997	17.88	18.06	17.75	17.84
1253	NYSE	AA	Thu, May 8, 1997	17.66	18.13	17.66	17.88
1252	NYSE	AA	Wed, May 7, 1997	18.09	18.34	17.53	17.63
1251	NYSE	AA	Tue, May 6, 1997	17.66	18.16	17.53	18.09
1250	NYSE	AA	Mon, May 5, 1997	17.56	17.78	17.38	17.66
1249	NYSE	AA	Fri, May 2, 1997	17.31	17.56	17.28	17.56
1248	NYSE	AA	Thu, May 1, 1997	17.44	17.44	17.13	17.31
1247	NYSE	AA	Wed, Apr 30, 1997	17.44	17.59	17.41	17.47
1246	NYSE	AA	Tue, Apr 29, 1997	17.22	17.50	17.22	17.44
1245	NYSE	AA	Mon, Apr 28, 1997	17.28	17.28	17.08	17.13
1244	NYSE	AA	Fri, Apr 25, 1997	17.41	17.53	17.28	17.38
1243	NYSE	AA	Thu, Apr 24, 1997	17.44	17.69	17.31	17.41
1242	NYSE	AA	Wed, Apr 23, 1997	17.38	17.47	17.22	17.44
1241	NYSE	AA	Tue, Apr 22, 1997	16.84	17.38	16.78	17.38
1240	NYSE	AA	Mon, Apr 21, 1997	17.09	17.16	16.69	16.84
1239	NYSE	AA	Fri, Apr 18, 1997	17.06	17.16	16.97	17.09
1238	NYSE	AA	Thu, Apr 17, 1997	17.16	17.22	16.88	17.06
1237	NYSE	AA	Wed, Apr 16, 1997	16.69	17.25	16.63	17.16
1236	NYSE	AA	Tue, Apr 15, 1997	16.44	16.81	16.41	16.69
1235	NYSE	AA	Mon, Apr 14, 1997	16.47	16.50	16.31	16.44
1234	NYSE	AA	Fri, Apr 11, 1997	16.63	16.63	16.44	16.47
1233	NYSE	AA	Thu, Apr 10, 1997	16.69	16.97	16.59	16.69
1232	NYSE	AA	Wed, Apr 9, 1997	16.63	16.78	16.53	16.69
1231	NYSE	AA	Tue, Apr 8, 1997	16.69	16.72	16.53	16.63
1230	NYSE	AA	Mon, Apr 7, 1997	16.91	17.06	16.69	16.69
1229	NYSE	AA	Fri, Apr 4, 1997	16.88	17.09	16.75	16.91
1228	NYSE	AA	Thu, Apr 3, 1997	17.03	17.16	16.75	16.88
1227	NYSE	AA	Wed, Apr 2, 1997	17.25	17.25	17.03	17.03
1226	NYSE	AA	Tue, Apr 1, 1997	17.03	17.47	17.03	17.25
1225	NYSE	AA	Mon, Mar 31, 1997	17.16	17.31	16.97	17.00
1224	NYSE	AA	Thu, Mar 27, 1997	17.59	17.78	17.00	17.16
1223	NYSE	AA	Wed, Mar 26, 1997	17.50	17.69	17.47	17.59
1222	NYSE	AA	Tue, Mar 25, 1997	18.00	18.09	17.47	17.50
1221	NYSE	AA	Mon, Mar 24, 1997	18.03	18.09	17.81	18.00
1220	NYSE	AA	Fri, Mar 21, 1997	18.28	18.34	18.03	18.03
1219	NYSE	AA	Thu, Mar 20, 1997	18.47	18.47	18.19	18.28
1218	NYSE	AA	Wed, Mar 19, 1997	18.47	18.47	18.22	18.47
1217	NYSE	AA	Tue, Mar 18, 1997	18.78	18.78	18.41	18.47
1216	NYSE	AA	Mon, Mar 17, 1997	18.66	18.94	18.34	18.81
1215	NYSE	AA	Fri, Mar 14, 1997	18.41	18.81	18.41	18.66
1214	NYSE	AA	Thu, Mar 13, 1997	18.72	18.72	18.31	18.38
1213	NYSE	AA	Wed, Mar 12, 1997	19.00	19.06	18.66	18.78
1212	NYSE	AA	Tue, Mar 11, 1997	18.72	19.00	18.56	19.00
1211	NYSE	AA	Mon, Mar 10, 1997	18.09	18.72	18.06	18.72
1210	NYSE	AA	Fri, Mar 7, 1997	17.94	18.16	17.94	18.09
1209	NYSE	AA	Thu, Mar 6, 1997	17.94	17.94	17.81	17.94
1208	NYSE	AA	Wed, Mar 5, 1997	17.94	17.94	17.63	17.94
1207	NYSE	AA	Tue, Mar 4, 1997	18.06	18.25	18.06	18.09
1206	NYSE	AA	Mon, Mar 3, 1997	17.81	18.06	17.59	18.06
1205	NYSE	AA	Fri, Feb 28, 1997	17.75	17.97	17.75	17.81
1204	NYSE	AA	Thu, Feb 27, 1997	17.16	17.75	17.16	17.75
1203	NYSE	AA	Wed, Feb 26, 1997	17.50	17.59	17.06	17.13
1202	NYSE	AA	Tue, Feb 25, 1997	17.75	17.78	17.38	17.50
1201	NYSE	AA	Mon, Feb 24, 1997	17.78	17.88	17.59	17.75
1200	NYSE	AA	Fri, Feb 21, 1997	17.72	17.94	17.69	17.78
1199	NYSE	AA	Thu, Feb 20, 1997	17.78	17.97	17.66	17.72
1198	NYSE	AA	Wed, Feb 19, 1997	17.56	17.91	17.44	17.78
1197	NYSE	AA	Tue, Feb 18, 1997	17.38	17.59	17.38	17.56
1196	NYSE	AA	Fri, Feb 14, 1997	16.97	17.47	16.97	17.31
1195	NYSE	AA	Thu, Feb 13, 1997	16.75	17.00	16.69	16.91
1194	NYSE	AA	Wed, Feb 12, 1997	16.69	16.88	16.59	16.75
1193	NYSE	AA	Tue, Feb 11, 1997	16.66	16.88	16.59	16.69
1192	NYSE	AA	Mon, Feb 10, 1997	16.91	17.00	16.66	16.66
1191	NYSE	AA	Fri, Feb 7, 1997	16.69	17.31	16.69	16.91
1190	NYSE	AA	Thu, Feb 6, 1997	16.81	16.81	16.50	16.69
1189	NYSE	AA	Wed, Feb 5, 1997	17.06	17.16	16.78	16.81
1188	NYSE	AA	Tue, Feb 4, 1997	17.19	17.19	17.00	17.06
1187	NYSE	AA	Mon, Feb 3, 1997	17.25	17.38	17.13	17.22
1186	NYSE	AA	Fri, Jan 31, 1997	17.31	17.56	17.19	17.25
1185	NYSE	AA	Thu, Jan 30, 1997	17.13	17.38	17.06	17.31
1184	NYSE	AA	Wed, Jan 29, 1997	17.00	17.19	16.94	17.13
1183	NYSE	AA	Tue, Jan 28, 1997	16.97	17.34	16.97	17.00
1182	NYSE	AA	Mon, Jan 27, 1997	16.94	17.09	16.63	16.66
1181	NYSE	AA	Fri, Jan 24, 1997	16.81	17.25	16.81	16.94
1180	NYSE	AA	Thu, Jan 23, 1997	17.28	17.47	16.75	16.81
1179	NYSE	AA	Wed, Jan 22, 1997	17.66	17.75	17.13	17.28
1178	NYSE	AA	Tue, Jan 21, 1997	18.06	18.06	17.53	17.66
1177	NYSE	AA	Mon, Jan 20, 1997	18.19	18.19	17.88	18.13
1176	NYSE	AA	Fri, Jan 17, 1997	17.91	18.28	17.88	18.25
1175	NYSE	AA	Thu, Jan 16, 1997	17.78	18.00	17.78	17.91
1174	NYSE	AA	Wed, Jan 15, 1997	17.78	17.97	17.59	17.75
1173	NYSE	AA	Tue, Jan 14, 1997	17.69	17.88	17.66	17.78
1172	NYSE	AA	Mon, Jan 13, 1997	17.75	17.75	17.63	17.69
1171	NYSE	AA	Fri, Jan 10, 1997	17.41	17.94	17.22	17.81
1170	NYSE	AA	Thu, Jan 9, 1997	16.84	17.56	16.78	17.41
1169	NYSE	AA	Wed, Jan 8, 1997	16.88	16.97	16.66	16.84
1168	NYSE	AA	Tue, Jan 7, 1997	16.91	16.91	16.63	16.88
1167	NYSE	AA	Mon, Jan 6, 1997	17.00	17.38	16.94	16.97
1166	NYSE	AA	Fri, Jan 3, 1997	16.34	17.03	16.34	17.00
1165	NYSE	AA	Thu, Jan 2, 1997	16.06	16.38	16.06	16.28
1164	NYSE	AA	Tue, Dec 31, 1996	15.81	15.94	15.69	15.94
1163	NYSE	AA	Mon, Dec 30, 1996	15.56	15.94	15.56	15.81
1162	NYSE	AA	Fri, Dec 27, 1996	15.56	15.69	15.50	15.56
1161	NYSE	AA	Thu, Dec 26, 1996	15.47	15.63	15.47	15.56
1160	NYSE	AA	Tue, Dec 24, 1996	15.47	15.56	15.41	15.47
1159	NYSE	AA	Mon, Dec 23, 1996	15.84	15.84	15.41	15.47
1158	NYSE	AA	Fri, Dec 20, 1996	15.75	15.97	15.75	15.84
1157	NYSE	AA	Thu, Dec 19, 1996	15.25	15.75	15.25	15.72
1156	NYSE	AA	Wed, Dec 18, 1996	15.34	15.38	15.06	15.22
1155	NYSE	AA	Tue, Dec 17, 1996	15.53	15.56	15.34	15.34
1154	NYSE	AA	Mon, Dec 16, 1996	15.72	15.72	15.50	15.53
1153	NYSE	AA	Fri, Dec 13, 1996	15.91	15.91	15.72	15.75
1152	NYSE	AA	Thu, Dec 12, 1996	15.91	16.06	15.88	15.97
1151	NYSE	AA	Wed, Dec 11, 1996	16.00	16.00	15.81	15.91
1150	NYSE	AA	Tue, Dec 10, 1996	15.78	16.19	15.78	16.13
1149	NYSE	AA	Mon, Dec 9, 1996	15.72	15.81	15.66	15.78
1148	NYSE	AA	Fri, Dec 6, 1996	15.81	15.81	15.69	15.72
1147	NYSE	AA	Thu, Dec 5, 1996	15.66	16.16	15.66	16.09
1146	NYSE	AA	Wed, Dec 4, 1996	15.75	15.75	15.59	15.63
1145	NYSE	AA	Tue, Dec 3, 1996	15.94	15.97	15.78	15.78
1144	NYSE	AA	Mon, Dec 2, 1996	15.91	15.94	15.69	15.94
1143	NYSE	AA	Fri, Nov 29, 1996	15.84	15.97	15.84	15.91
1142	NYSE	AA	Wed, Nov 27, 1996	15.84	15.88	15.69	15.84
1141	NYSE	AA	Tue, Nov 26, 1996	15.81	15.97	15.63	15.84
1140	NYSE	AA	Mon, Nov 25, 1996	15.59	15.81	15.53	15.81
1139	NYSE	AA	Fri, Nov 22, 1996	15.59	15.66	15.50	15.59
1138	NYSE	AA	Thu, Nov 21, 1996	15.84	15.84	15.50	15.59
1137	NYSE	AA	Wed, Nov 20, 1996	15.56	15.94	15.56	15.88
1136	NYSE	AA	Tue, Nov 19, 1996	15.50	15.59	15.38	15.44
1135	NYSE	AA	Mon, Nov 18, 1996	15.38	15.59	15.34	15.50
1134	NYSE	AA	Fri, Nov 15, 1996	15.41	15.47	15.31	15.38
1133	NYSE	AA	Thu, Nov 14, 1996	15.25	15.41	15.19	15.41
1132	NYSE	AA	Wed, Nov 13, 1996	15.31	15.47	15.13	15.25
1131	NYSE	AA	Tue, Nov 12, 1996	14.94	15.34	14.81	15.31
1130	NYSE	AA	Mon, Nov 11, 1996	15.00	15.06	14.91	14.94
1129	NYSE	AA	Fri, Nov 8, 1996	14.97	15.09	14.94	15.00
1128	NYSE	AA	Thu, Nov 7, 1996	14.97	15.00	14.88	14.97
1127	NYSE	AA	Wed, Nov 6, 1996	14.97	15.00	14.88	14.97
1126	NYSE	AA	Tue, Nov 5, 1996	14.75	15.06	14.75	14.97
1125	NYSE	AA	Mon, Nov 4, 1996	14.84	14.91	14.75	14.75
1124	NYSE	AA	Fri, Nov 1, 1996	14.66	14.94	14.66	14.84
1123	NYSE	AA	Thu, Oct 31, 1996	14.81	14.81	14.44	14.66
1122	NYSE	AA	Wed, Oct 30, 1996	15.03	15.03	14.69	14.81
1121	NYSE	AA	Tue, Oct 29, 1996	14.88	15.16	14.84	15.09
1120	NYSE	AA	Mon, Oct 28, 1996	14.94	15.00	14.69	14.88
1119	NYSE	AA	Fri, Oct 25, 1996	14.97	14.97	14.84	14.94
1118	NYSE	AA	Thu, Oct 24, 1996	14.69	15.09	14.69	14.97
1117	NYSE	AA	Wed, Oct 23, 1996	14.59	14.59	14.34	14.50
1116	NYSE	AA	Tue, Oct 22, 1996	14.84	14.84	14.50	14.63
1115	NYSE	AA	Mon, Oct 21, 1996	14.91	15.00	14.75	14.88
1114	NYSE	AA	Fri, Oct 18, 1996	14.97	15.00	14.81	14.91
1113	NYSE	AA	Thu, Oct 17, 1996	14.69	14.97	14.69	14.97
1112	NYSE	AA	Wed, Oct 16, 1996	14.72	14.78	14.56	14.69
1111	NYSE	AA	Tue, Oct 15, 1996	14.59	14.78	14.50	14.72
1110	NYSE	AA	Mon, Oct 14, 1996	14.59	14.63	14.50	14.59
1109	NYSE	AA	Fri, Oct 11, 1996	14.53	14.63	14.47	14.59
1108	NYSE	AA	Thu, Oct 10, 1996	14.00	14.53	14.00	14.53
1107	NYSE	AA	Wed, Oct 9, 1996	14.09	14.25	13.94	13.97
1106	NYSE	AA	Tue, Oct 8, 1996	14.59	14.75	14.03	14.09
1105	NYSE	AA	Mon, Oct 7, 1996	14.75	14.75	14.50	14.59
1104	NYSE	AA	Fri, Oct 4, 1996	15.09	15.09	14.28	15.00
1103	NYSE	AA	Thu, Oct 3, 1996	15.19	15.22	15.00	15.09
1102	NYSE	AA	Wed, Oct 2, 1996	15.09	15.28	15.09	15.19
1101	NYSE	AA	Tue, Oct 1, 1996	14.78	15.06	14.78	15.03
1100	NYSE	AA	Mon, Sep 30, 1996	14.72	14.84	14.72	14.75
1099	NYSE	AA	Fri, Sep 27, 1996	14.75	14.81	14.56	14.72
1098	NYSE	AA	Thu, Sep 26, 1996	14.81	14.91	14.75	14.75
1097	NYSE	AA	Wed, Sep 25, 1996	14.66	14.84	14.66	14.81
1096	NYSE	AA	Tue, Sep 24, 1996	14.69	14.97	14.63	14.63
1095	NYSE	AA	Mon, Sep 23, 1996	15.00	15.00	14.59	14.69
1094	NYSE	AA	Fri, Sep 20, 1996	15.38	15.38	15.06	15.13
1093	NYSE	AA	Thu, Sep 19, 1996	15.69	15.69	15.34	15.38
1092	NYSE	AA	Wed, Sep 18, 1996	15.78	15.81	15.69	15.69
1091	NYSE	AA	Tue, Sep 17, 1996	15.88	15.91	15.56	15.78
1090	NYSE	AA	Mon, Sep 16, 1996	15.56	16.02	15.56	15.88
1089	NYSE	AA	Fri, Sep 13, 1996	15.50	15.66	15.50	15.50
1088	NYSE	AA	Thu, Sep 12, 1996	15.31	15.47	15.25	15.47
1087	NYSE	AA	Wed, Sep 11, 1996	15.47	15.47	15.31	15.31
1086	NYSE	AA	Tue, Sep 10, 1996	15.66	15.72	15.19	15.47
1085	NYSE	AA	Mon, Sep 9, 1996	15.53	15.72	15.53	15.66
1084	NYSE	AA	Fri, Sep 6, 1996	15.69	15.69	15.47	15.53
1083	NYSE	AA	Thu, Sep 5, 1996	15.88	15.88	15.72	15.75
1082	NYSE	AA	Wed, Sep 4, 1996	15.72	15.91	15.59	15.88
1081	NYSE	AA	Tue, Sep 3, 1996	15.53	15.72	15.34	15.72
1080	NYSE	AA	Fri, Aug 30, 1996	15.56	15.69	15.50	15.53
1079	NYSE	AA	Thu, Aug 29, 1996	15.84	15.94	15.56	15.56
1078	NYSE	AA	Wed, Aug 28, 1996	15.72	15.84	15.69	15.84
1077	NYSE	AA	Tue, Aug 27, 1996	15.72	15.81	15.66	15.72
1076	NYSE	AA	Mon, Aug 26, 1996	15.91	15.91	15.66	15.72
1075	NYSE	AA	Fri, Aug 23, 1996	15.78	15.97	15.78	15.94
1074	NYSE	AA	Thu, Aug 22, 1996	15.97	15.97	15.59	15.78
1073	NYSE	AA	Wed, Aug 21, 1996	15.78	16.03	15.78	16.03
1072	NYSE	AA	Tue, Aug 20, 1996	15.50	15.84	15.50	15.78
1071	NYSE	AA	Mon, Aug 19, 1996	15.41	15.53	15.41	15.44
1070	NYSE	AA	Fri, Aug 16, 1996	15.31	15.44	15.31	15.41
1069	NYSE	AA	Thu, Aug 15, 1996	15.44	15.44	15.22	15.25
1068	NYSE	AA	Wed, Aug 14, 1996	15.16	15.47	15.16	15.44
1067	NYSE	AA	Tue, Aug 13, 1996	15.13	15.22	15.03	15.09
1066	NYSE	AA	Mon, Aug 12, 1996	15.19	15.19	15.00	15.13
1065	NYSE	AA	Fri, Aug 9, 1996	15.13	15.31	15.13	15.19
1064	NYSE	AA	Thu, Aug 8, 1996	15.13	15.16	15.00	15.13
1063	NYSE	AA	Wed, Aug 7, 1996	15.22	15.28	14.91	15.13
1062	NYSE	AA	Tue, Aug 6, 1996	15.16	15.22	15.03	15.22
1061	NYSE	AA	Mon, Aug 5, 1996	15.19	15.31	15.00	15.16
1060	NYSE	AA	Fri, Aug 2, 1996	14.94	15.19	14.75	15.19
1059	NYSE	AA	Thu, Aug 1, 1996	14.50	14.94	14.50	14.94
1058	NYSE	AA	Wed, Jul 31, 1996	14.50	14.53	14.34	14.50
1057	NYSE	AA	Tue, Jul 30, 1996	14.44	14.53	14.22	14.50
1056	NYSE	AA	Mon, Jul 29, 1996	14.38	14.53	14.38	14.44
1055	NYSE	AA	Fri, Jul 26, 1996	14.13	14.31	14.06	14.31
1054	NYSE	AA	Thu, Jul 25, 1996	14.00	14.31	13.97	14.13
1053	NYSE	AA	Wed, Jul 24, 1996	13.94	14.25	13.88	14.00
1052	NYSE	AA	Tue, Jul 23, 1996	13.97	14.13	13.91	13.94
1051	NYSE	AA	Mon, Jul 22, 1996	14.09	14.13	13.97	13.97
1050	NYSE	AA	Fri, Jul 19, 1996	14.09	14.09	13.94	14.09
1049	NYSE	AA	Thu, Jul 18, 1996	14.09	14.31	14.09	14.13
1048	NYSE	AA	Wed, Jul 17, 1996	13.97	14.25	13.97	14.06
1047	NYSE	AA	Tue, Jul 16, 1996	13.94	14.19	13.78	13.88
1046	NYSE	AA	Mon, Jul 15, 1996	14.41	14.53	13.88	13.94
1045	NYSE	AA	Fri, Jul 12, 1996	14.25	14.53	14.25	14.41
1044	NYSE	AA	Thu, Jul 11, 1996	14.53	14.59	14.16	14.19
1043	NYSE	AA	Wed, Jul 10, 1996	14.19	14.53	14.16	14.53
1042	NYSE	AA	Tue, Jul 9, 1996	14.09	14.44	14.09	14.19
1041	NYSE	AA	Mon, Jul 8, 1996	14.00	14.19	13.97	14.00
1040	NYSE	AA	Fri, Jul 5, 1996	14.22	14.28	13.94	14.00
1039	NYSE	AA	Wed, Jul 3, 1996	14.44	14.50	14.22	14.22
1038	NYSE	AA	Tue, Jul 2, 1996	14.50	14.75	14.44	14.44
1037	NYSE	AA	Mon, Jul 1, 1996	14.34	14.56	14.34	14.50
1036	NYSE	AA	Fri, Jun 28, 1996	14.44	14.56	14.34	14.34
1035	NYSE	AA	Thu, Jun 27, 1996	14.44	14.53	14.41	14.44
1034	NYSE	AA	Wed, Jun 26, 1996	14.41	14.47	14.41	14.44
1033	NYSE	AA	Tue, Jun 25, 1996	14.53	14.66	14.38	14.38
1032	NYSE	AA	Mon, Jun 24, 1996	14.78	14.84	14.47	14.53
1031	NYSE	AA	Fri, Jun 21, 1996	14.78	14.91	14.78	14.78
1030	NYSE	AA	Thu, Jun 20, 1996	14.84	14.94	14.69	14.75
1029	NYSE	AA	Wed, Jun 19, 1996	14.91	15.03	14.84	14.84
1028	NYSE	AA	Tue, Jun 18, 1996	14.69	15.00	14.69	14.91
1027	NYSE	AA	Mon, Jun 17, 1996	14.66	14.81	14.66	14.69
1026	NYSE	AA	Fri, Jun 14, 1996	14.84	14.84	14.66	14.66
1025	NYSE	AA	Thu, Jun 13, 1996	14.91	14.91	14.72	14.84
1024	NYSE	AA	Wed, Jun 12, 1996	14.97	15.06	14.84	14.91
1023	NYSE	AA	Tue, Jun 11, 1996	14.91	15.09	14.91	14.97
1022	NYSE	AA	Mon, Jun 10, 1996	14.91	15.06	14.81	14.91
1021	NYSE	AA	Fri, Jun 7, 1996	14.47	15.03	14.47	14.91
1020	NYSE	AA	Thu, Jun 6, 1996	14.91	14.94	14.25	14.47
1019	NYSE	AA	Wed, Jun 5, 1996	15.28	15.31	14.91	14.91
1018	NYSE	AA	Tue, Jun 4, 1996	15.44	15.63	15.28	15.28
1017	NYSE	AA	Mon, Jun 3, 1996	15.44	15.59	15.44	15.44
1016	NYSE	AA	Fri, May 31, 1996	15.66	15.75	15.38	15.41
1015	NYSE	AA	Thu, May 30, 1996	15.47	15.72	15.41	15.66
1014	NYSE	AA	Wed, May 29, 1996	15.38	15.59	15.38	15.47
1013	NYSE	AA	Tue, May 28, 1996	15.69	15.81	15.38	15.38
1012	NYSE	AA	Fri, May 24, 1996	15.63	15.81	15.59	15.69
1011	NYSE	AA	Thu, May 23, 1996	15.72	15.75	15.63	15.63
1010	NYSE	AA	Wed, May 22, 1996	15.91	15.94	15.72	15.72
1009	NYSE	AA	Tue, May 21, 1996	15.81	16.13	15.75	15.91
1008	NYSE	AA	Mon, May 20, 1996	16.06	16.06	15.66	15.81
1007	NYSE	AA	Fri, May 17, 1996	16.38	16.41	16.28	16.28
1006	NYSE	AA	Thu, May 16, 1996	16.47	16.50	16.34	16.38
1005	NYSE	AA	Wed, May 15, 1996	16.44	16.56	16.41	16.47
1004	NYSE	AA	Tue, May 14, 1996	16.53	16.53	16.41	16.44
1003	NYSE	AA	Mon, May 13, 1996	16.47	16.56	16.31	16.56
1002	NYSE	AA	Fri, May 10, 1996	16.38	16.56	16.38	16.47
1001	NYSE	AA	Thu, May 9, 1996	16.25	16.31	16.03	16.16
1000	NYSE	AA	Wed, May 8, 1996	16.25	16.34	16.00	16.25
999	NYSE	AA	Tue, May 7, 1996	16.50	16.53	16.22	16.25
998	NYSE	AA	Mon, May 6, 1996	15.78	16.56	15.78	16.50
997	NYSE	AA	Fri, May 3, 1996	15.38	15.75	15.38	15.69
996	NYSE	AA	Thu, May 2, 1996	15.50	15.69	15.25	15.38
995	NYSE	AA	Wed, May 1, 1996	15.59	15.69	15.38	15.50
994	NYSE	AA	Tue, Apr 30, 1996	15.78	15.78	15.56	15.59
993	NYSE	AA	Mon, Apr 29, 1996	15.72	15.84	15.72	15.78
992	NYSE	AA	Fri, Apr 26, 1996	15.63	15.78	15.63	15.66
991	NYSE	AA	Thu, Apr 25, 1996	15.63	15.72	15.44	15.56
990	NYSE	AA	Wed, Apr 24, 1996	15.72	15.72	15.56	15.63
989	NYSE	AA	Tue, Apr 23, 1996	15.78	15.84	15.72	15.75
988	NYSE	AA	Mon, Apr 22, 1996	15.88	15.94	15.78	15.78
987	NYSE	AA	Fri, Apr 19, 1996	16.09	16.09	15.88	15.88
986	NYSE	AA	Thu, Apr 18, 1996	16.03	16.13	15.97	16.13
985	NYSE	AA	Wed, Apr 17, 1996	16.16	16.16	15.91	16.03
984	NYSE	AA	Tue, Apr 16, 1996	16.25	16.31	16.06	16.16
983	NYSE	AA	Mon, Apr 15, 1996	16.25	16.25	16.00	16.25
982	NYSE	AA	Fri, Apr 12, 1996	16.25	16.31	16.00	16.31
981	NYSE	AA	Thu, Apr 11, 1996	16.34	16.38	16.00	16.25
980	NYSE	AA	Wed, Apr 10, 1996	16.09	16.44	15.97	16.34
979	NYSE	AA	Tue, Apr 9, 1996	15.91	16.16	15.91	16.09
978	NYSE	AA	Mon, Apr 8, 1996	15.50	15.94	15.38	15.81
977	NYSE	AA	Thu, Apr 4, 1996	15.09	15.78	15.03	15.50
976	NYSE	AA	Wed, Apr 3, 1996	15.28	15.28	15.00	15.09
975	NYSE	AA	Tue, Apr 2, 1996	15.41	15.47	15.25	15.38
974	NYSE	AA	Mon, Apr 1, 1996	15.47	15.47	15.09	15.41
973	NYSE	AA	Fri, Mar 29, 1996	16.09	16.09	15.66	15.66
972	NYSE	AA	Thu, Mar 28, 1996	15.72	16.09	15.56	16.09
971	NYSE	AA	Wed, Mar 27, 1996	15.81	15.81	15.63	15.72
970	NYSE	AA	Tue, Mar 26, 1996	15.69	15.88	15.59	15.88
969	NYSE	AA	Mon, Mar 25, 1996	15.59	15.88	15.59	15.69
968	NYSE	AA	Fri, Mar 22, 1996	15.69	15.75	15.25	15.59
967	NYSE	AA	Thu, Mar 21, 1996	15.56	15.75	15.56	15.69
966	NYSE	AA	Wed, Mar 20, 1996	15.84	15.84	15.34	15.47
965	NYSE	AA	Tue, Mar 19, 1996	15.91	16.09	15.75	15.84
964	NYSE	AA	Mon, Mar 18, 1996	15.25	15.91	15.25	15.91
963	NYSE	AA	Fri, Mar 15, 1996	15.38	15.41	15.25	15.25
962	NYSE	AA	Thu, Mar 14, 1996	15.41	15.47	15.34	15.38
961	NYSE	AA	Wed, Mar 13, 1996	15.34	15.47	15.22	15.41
960	NYSE	AA	Tue, Mar 12, 1996	15.38	15.47	15.00	15.34
959	NYSE	AA	Mon, Mar 11, 1996	14.53	15.44	14.53	15.38
958	NYSE	AA	Fri, Mar 8, 1996	14.69	15.03	14.38	14.53
957	NYSE	AA	Thu, Mar 7, 1996	14.59	14.91	14.53	14.69
956	NYSE	AA	Wed, Mar 6, 1996	14.50	14.63	14.41	14.59
955	NYSE	AA	Tue, Mar 5, 1996	14.53	14.59	14.44	14.50
954	NYSE	AA	Mon, Mar 4, 1996	14.31	14.59	14.16	14.53
953	NYSE	AA	Fri, Mar 1, 1996	14.22	14.31	14.00	14.31
952	NYSE	AA	Thu, Feb 29, 1996	13.72	14.25	13.72	14.22
951	NYSE	AA	Wed, Feb 28, 1996	13.75	13.94	13.66	13.66
950	NYSE	AA	Tue, Feb 27, 1996	13.97	14.03	13.72	13.75
949	NYSE	AA	Mon, Feb 26, 1996	14.38	14.38	13.94	13.97
948	NYSE	AA	Fri, Feb 23, 1996	14.28	14.56	14.28	14.50
947	NYSE	AA	Thu, Feb 22, 1996	13.69	14.09	13.69	14.06
946	NYSE	AA	Wed, Feb 21, 1996	13.56	13.78	13.44	13.66
945	NYSE	AA	Tue, Feb 20, 1996	13.91	13.91	13.56	13.56
944	NYSE	AA	Fri, Feb 16, 1996	13.97	13.97	13.78	13.94
943	NYSE	AA	Thu, Feb 15, 1996	14.13	14.19	13.94	13.97
942	NYSE	AA	Wed, Feb 14, 1996	14.19	14.25	14.00	14.13
941	NYSE	AA	Tue, Feb 13, 1996	14.38	14.41	13.94	14.19
940	NYSE	AA	Mon, Feb 12, 1996	14.16	14.41	14.16	14.38
939	NYSE	AA	Fri, Feb 9, 1996	14.25	14.31	13.81	14.09
938	NYSE	AA	Thu, Feb 8, 1996	14.19	14.25	13.97	14.25
937	NYSE	AA	Wed, Feb 7, 1996	14.00	14.22	14.00	14.19
936	NYSE	AA	Tue, Feb 6, 1996	13.84	14.00	13.66	13.94
935	NYSE	AA	Mon, Feb 5, 1996	14.00	14.00	13.78	13.84
934	NYSE	AA	Fri, Feb 2, 1996	13.75	14.19	13.75	14.00
933	NYSE	AA	Thu, Feb 1, 1996	13.88	13.91	13.63	13.72
932	NYSE	AA	Wed, Jan 31, 1996	14.06	14.13	13.72	13.88
931	NYSE	AA	Tue, Jan 30, 1996	13.50	14.09	13.47	14.06
930	NYSE	AA	Mon, Jan 29, 1996	13.22	13.50	13.19	13.50
929	NYSE	AA	Fri, Jan 26, 1996	13.19	13.22	13.06	13.22
928	NYSE	AA	Thu, Jan 25, 1996	13.31	13.38	13.19	13.19
927	NYSE	AA	Wed, Jan 24, 1996	13.38	13.53	13.28	13.31
926	NYSE	AA	Tue, Jan 23, 1996	13.06	13.38	13.03	13.38
925	NYSE	AA	Mon, Jan 22, 1996	13.13	13.25	12.91	13.06
924	NYSE	AA	Fri, Jan 19, 1996	12.84	13.25	12.72	13.13
923	NYSE	AA	Thu, Jan 18, 1996	12.72	13.06	12.72	12.84
922	NYSE	AA	Wed, Jan 17, 1996	12.59	12.75	12.53	12.63
921	NYSE	AA	Tue, Jan 16, 1996	12.63	12.72	12.28	12.59
920	NYSE	AA	Mon, Jan 15, 1996	12.72	12.72	12.50	12.63
919	NYSE	AA	Fri, Jan 12, 1996	12.81	12.84	12.53	12.75
918	NYSE	AA	Thu, Jan 11, 1996	12.63	12.81	12.47	12.81
917	NYSE	AA	Wed, Jan 10, 1996	12.81	12.81	12.53	12.63
916	NYSE	AA	Tue, Jan 9, 1996	13.00	13.00	12.75	12.87
915	NYSE	AA	Mon, Jan 8, 1996	13.84	13.88	12.81	13.09
914	NYSE	AA	Fri, Jan 5, 1996	13.94	14.13	13.81	13.84
913	NYSE	AA	Thu, Jan 4, 1996	13.81	13.94	13.59	13.94
912	NYSE	AA	Wed, Jan 3, 1996	13.59	13.84	13.50	13.81
911	NYSE	AA	Tue, Jan 2, 1996	13.22	13.69	13.06	13.59
910	NYSE	AA	Fri, Dec 29, 1995	12.69	13.25	12.69	13.22
909	NYSE	AA	Thu, Dec 28, 1995	12.44	12.66	12.41	12.63
908	NYSE	AA	Wed, Dec 27, 1995	12.84	12.84	12.41	12.44
907	NYSE	AA	Tue, Dec 26, 1995	13.34	13.38	12.81	12.88
906	NYSE	AA	Fri, Dec 22, 1995	13.34	13.66	13.28	13.34
905	NYSE	AA	Thu, Dec 21, 1995	13.75	13.75	13.25	13.34
904	NYSE	AA	Wed, Dec 20, 1995	14.13	14.34	13.94	14.03
903	NYSE	AA	Tue, Dec 19, 1995	13.47	14.19	13.31	14.13
902	NYSE	AA	Mon, Dec 18, 1995	13.50	13.50	13.28	13.47
901	NYSE	AA	Fri, Dec 15, 1995	13.66	13.78	13.66	13.66
900	NYSE	AA	Thu, Dec 14, 1995	13.66	13.91	13.66	13.66
899	NYSE	AA	Wed, Dec 13, 1995	13.59	13.69	13.53	13.66
898	NYSE	AA	Tue, Dec 12, 1995	13.75	13.97	13.53	13.59
897	NYSE	AA	Mon, Dec 11, 1995	13.75	13.75	13.50	13.75
896	NYSE	AA	Fri, Dec 8, 1995	14.22	14.31	14.00	14.00
895	NYSE	AA	Thu, Dec 7, 1995	14.53	14.53	14.19	14.22
894	NYSE	AA	Wed, Dec 6, 1995	14.56	14.59	14.25	14.56
893	NYSE	AA	Tue, Dec 5, 1995	14.44	14.69	14.44	14.56
892	NYSE	AA	Mon, Dec 4, 1995	14.34	14.41	14.16	14.41
891	NYSE	AA	Fri, Dec 1, 1995	14.63	14.75	14.22	14.34
890	NYSE	AA	Thu, Nov 30, 1995	14.59	14.78	14.53	14.63
889	NYSE	AA	Wed, Nov 29, 1995	14.38	14.59	14.25	14.59
888	NYSE	AA	Tue, Nov 28, 1995	14.47	14.47	14.28	14.38
887	NYSE	AA	Mon, Nov 27, 1995	14.50	14.59	14.47	14.53
886	NYSE	AA	Fri, Nov 24, 1995	14.44	14.53	14.44	14.50
885	NYSE	AA	Wed, Nov 22, 1995	13.84	14.47	13.84	14.44
884	NYSE	AA	Tue, Nov 21, 1995	13.25	13.84	13.25	13.78
883	NYSE	AA	Mon, Nov 20, 1995	13.13	13.22	12.97	13.09
882	NYSE	AA	Fri, Nov 17, 1995	13.13	13.34	13.09	13.13
881	NYSE	AA	Thu, Nov 16, 1995	13.09	13.19	13.00	13.13
880	NYSE	AA	Wed, Nov 15, 1995	13.28	13.28	13.03	13.09
879	NYSE	AA	Tue, Nov 14, 1995	13.53	13.53	13.25	13.28
878	NYSE	AA	Mon, Nov 13, 1995	13.53	13.78	13.38	13.53
877	NYSE	AA	Fri, Nov 10, 1995	13.16	13.53	13.06	13.53
876	NYSE	AA	Thu, Nov 9, 1995	13.09	13.25	13.00	13.16
875	NYSE	AA	Wed, Nov 8, 1995	12.97	13.13	12.94	13.09
874	NYSE	AA	Tue, Nov 7, 1995	13.00	13.09	12.94	12.97
873	NYSE	AA	Mon, Nov 6, 1995	13.00	13.09	12.94	13.00
872	NYSE	AA	Fri, Nov 3, 1995	12.88	13.19	12.81	13.00
871	NYSE	AA	Thu, Nov 2, 1995	12.78	12.97	12.69	12.88
870	NYSE	AA	Wed, Nov 1, 1995	12.75	12.88	12.56	12.78
869	NYSE	AA	Tue, Oct 31, 1995	12.91	13.06	12.66	12.75
868	NYSE	AA	Mon, Oct 30, 1995	12.41	12.91	12.41	12.91
867	NYSE	AA	Fri, Oct 27, 1995	12.16	12.50	12.16	12.31
866	NYSE	AA	Thu, Oct 26, 1995	12.41	12.69	12.13	12.13
865	NYSE	AA	Wed, Oct 25, 1995	12.59	12.72	12.16	12.41
864	NYSE	AA	Tue, Oct 24, 1995	12.28	12.75	12.28	12.59
863	NYSE	AA	Mon, Oct 23, 1995	12.78	12.78	12.06	12.09
862	NYSE	AA	Fri, Oct 20, 1995	12.78	12.91	12.72	12.78
861	NYSE	AA	Thu, Oct 19, 1995	12.69	12.88	12.59	12.78
860	NYSE	AA	Wed, Oct 18, 1995	12.94	13.16	12.59	12.69
859	NYSE	AA	Tue, Oct 17, 1995	13.16	13.16	12.88	12.94
858	NYSE	AA	Mon, Oct 16, 1995	12.94	13.22	12.94	13.22
857	NYSE	AA	Fri, Oct 13, 1995	12.81	13.06	12.69	12.91
856	NYSE	AA	Thu, Oct 12, 1995	13.06	13.06	12.69	12.81
855	NYSE	AA	Wed, Oct 11, 1995	13.28	13.28	12.72	13.16
854	NYSE	AA	Tue, Oct 10, 1995	13.19	13.53	13.00	13.28
853	NYSE	AA	Mon, Oct 9, 1995	13.28	13.44	13.06	13.19
852	NYSE	AA	Fri, Oct 6, 1995	13.19	13.69	13.19	13.28
851	NYSE	AA	Thu, Oct 5, 1995	12.44	13.00	12.44	12.91
850	NYSE	AA	Wed, Oct 4, 1995	12.63	12.66	12.31	12.38
849	NYSE	AA	Tue, Oct 3, 1995	13.06	13.06	12.63	12.63
848	NYSE	AA	Mon, Oct 2, 1995	13.22	13.25	13.00	13.09
847	NYSE	AA	Fri, Sep 29, 1995	13.19	13.34	13.16	13.22
846	NYSE	AA	Thu, Sep 28, 1995	13.03	13.28	13.03	13.19
845	NYSE	AA	Wed, Sep 27, 1995	12.75	13.03	12.59	13.03
844	NYSE	AA	Tue, Sep 26, 1995	12.97	13.06	12.72	12.75
843	NYSE	AA	Mon, Sep 25, 1995	13.28	13.28	12.94	12.97
842	NYSE	AA	Fri, Sep 22, 1995	13.34	13.34	13.22	13.28
841	NYSE	AA	Thu, Sep 21, 1995	13.38	13.59	13.31	13.50
840	NYSE	AA	Wed, Sep 20, 1995	13.50	13.59	13.31	13.38
839	NYSE	AA	Tue, Sep 19, 1995	13.78	13.84	13.34	13.50
838	NYSE	AA	Mon, Sep 18, 1995	14.03	14.03	13.66	13.78
837	NYSE	AA	Fri, Sep 15, 1995	14.38	14.38	14.00	14.13
836	NYSE	AA	Thu, Sep 14, 1995	14.66	14.66	14.47	14.59
835	NYSE	AA	Wed, Sep 13, 1995	14.94	15.06	14.53	14.66
834	NYSE	AA	Tue, Sep 12, 1995	14.94	14.97	14.81	14.94
833	NYSE	AA	Mon, Sep 11, 1995	14.56	14.97	14.44	14.94
832	NYSE	AA	Fri, Sep 8, 1995	14.44	14.63	14.34	14.56
831	NYSE	AA	Thu, Sep 7, 1995	14.44	14.47	14.28	14.44
830	NYSE	AA	Wed, Sep 6, 1995	14.38	14.53	14.38	14.44
829	NYSE	AA	Tue, Sep 5, 1995	14.22	14.53	14.19	14.34
828	NYSE	AA	Fri, Sep 1, 1995	14.28	14.28	14.16	14.22
827	NYSE	AA	Thu, Aug 31, 1995	14.44	14.44	14.16	14.28
826	NYSE	AA	Wed, Aug 30, 1995	14.84	14.84	14.66	14.75
825	NYSE	AA	Tue, Aug 29, 1995	14.66	14.88	14.56	14.88
824	NYSE	AA	Mon, Aug 28, 1995	14.69	14.81	14.53	14.66
823	NYSE	AA	Fri, Aug 25, 1995	14.59	14.72	14.56	14.69
822	NYSE	AA	Thu, Aug 24, 1995	14.75	14.78	14.56	14.59
821	NYSE	AA	Wed, Aug 23, 1995	14.94	14.94	14.72	14.75
820	NYSE	AA	Tue, Aug 22, 1995	14.66	14.94	14.53	14.94
819	NYSE	AA	Mon, Aug 21, 1995	14.53	14.78	14.53	14.66
818	NYSE	AA	Fri, Aug 18, 1995	14.72	14.94	14.44	14.53
817	NYSE	AA	Thu, Aug 17, 1995	14.56	14.78	14.41	14.72
816	NYSE	AA	Wed, Aug 16, 1995	13.94	14.56	13.91	14.56
815	NYSE	AA	Tue, Aug 15, 1995	14.16	14.16	13.84	13.94
814	NYSE	AA	Mon, Aug 14, 1995	14.19	14.22	14.09	14.16
813	NYSE	AA	Fri, Aug 11, 1995	14.06	14.25	14.03	14.19
812	NYSE	AA	Thu, Aug 10, 1995	14.19	14.38	14.00	14.06
811	NYSE	AA	Wed, Aug 9, 1995	14.38	14.38	14.16	14.19
810	NYSE	AA	Tue, Aug 8, 1995	14.38	14.38	14.16	14.38
809	NYSE	AA	Mon, Aug 7, 1995	14.22	14.59	14.22	14.41
808	NYSE	AA	Fri, Aug 4, 1995	14.25	14.34	14.13	14.16
807	NYSE	AA	Thu, Aug 3, 1995	13.94	14.25	13.84	14.25
806	NYSE	AA	Wed, Aug 2, 1995	14.00	14.09	13.84	13.94
805	NYSE	AA	Tue, Aug 1, 1995	14.22	14.22	13.97	14.00
804	NYSE	AA	Mon, Jul 31, 1995	14.22	14.28	13.92	14.25
803	NYSE	AA	Fri, Jul 28, 1995	14.13	14.38	14.13	14.22
802	NYSE	AA	Thu, Jul 27, 1995	13.81	14.09	13.81	14.03
801	NYSE	AA	Wed, Jul 26, 1995	13.88	14.13	13.81	13.81
800	NYSE	AA	Tue, Jul 25, 1995	13.53	13.97	13.44	13.88
799	NYSE	AA	Mon, Jul 24, 1995	13.75	13.75	13.44	13.53
798	NYSE	AA	Fri, Jul 21, 1995	13.72	14.03	13.63	13.75
797	NYSE	AA	Thu, Jul 20, 1995	13.75	13.91	13.63	13.72
796	NYSE	AA	Wed, Jul 19, 1995	13.97	14.13	13.38	13.75
795	NYSE	AA	Tue, Jul 18, 1995	14.19	14.22	13.94	13.97
794	NYSE	AA	Mon, Jul 17, 1995	14.31	14.53	14.16	14.19
793	NYSE	AA	Fri, Jul 14, 1995	14.19	14.50	14.03	14.31
792	NYSE	AA	Thu, Jul 13, 1995	14.03	14.31	14.03	14.19
791	NYSE	AA	Wed, Jul 12, 1995	13.53	14.13	13.53	13.97
790	NYSE	AA	Tue, Jul 11, 1995	13.56	13.56	13.31	13.44
789	NYSE	AA	Mon, Jul 10, 1995	14.00	14.03	13.56	13.63
788	NYSE	AA	Fri, Jul 7, 1995	13.63	14.00	13.59	14.00
787	NYSE	AA	Thu, Jul 6, 1995	13.19	13.69	13.16	13.63
786	NYSE	AA	Wed, Jul 5, 1995	12.78	13.25	12.78	13.19
785	NYSE	AA	Mon, Jul 3, 1995	12.53	12.78	12.47	12.75
784	NYSE	AA	Fri, Jun 30, 1995	12.25	12.59	12.25	12.53
783	NYSE	AA	Thu, Jun 29, 1995	12.00	12.19	11.94	12.13
782	NYSE	AA	Wed, Jun 28, 1995	11.84	12.06	11.84	12.00
781	NYSE	AA	Tue, Jun 27, 1995	11.88	12.06	11.81	11.84
780	NYSE	AA	Mon, Jun 26, 1995	11.84	12.03	11.84	11.88
779	NYSE	AA	Fri, Jun 23, 1995	11.84	11.97	11.84	11.84
778	NYSE	AA	Thu, Jun 22, 1995	11.69	11.91	11.69	11.84
777	NYSE	AA	Wed, Jun 21, 1995	11.50	11.69	11.50	11.69
776	NYSE	AA	Tue, Jun 20, 1995	11.56	11.75	11.38	11.47
775	NYSE	AA	Mon, Jun 19, 1995	11.19	11.59	11.06	11.56
774	NYSE	AA	Fri, Jun 16, 1995	11.16	11.31	11.16	11.19
773	NYSE	AA	Thu, Jun 15, 1995	11.13	11.19	10.88	11.16
772	NYSE	AA	Wed, Jun 14, 1995	11.06	11.22	11.03	11.13
771	NYSE	AA	Tue, Jun 13, 1995	11.13	11.13	10.91	11.06
770	NYSE	AA	Mon, Jun 12, 1995	11.19	11.38	11.13	11.13
769	NYSE	AA	Fri, Jun 9, 1995	11.38	11.41	11.19	11.19
768	NYSE	AA	Thu, Jun 8, 1995	11.38	11.50	11.34	11.38
767	NYSE	AA	Wed, Jun 7, 1995	11.38	11.44	11.34	11.38
766	NYSE	AA	Tue, Jun 6, 1995	11.53	11.53	11.34	11.38
765	NYSE	AA	Mon, Jun 5, 1995	11.25	11.69	11.13	11.53
764	NYSE	AA	Fri, Jun 2, 1995	11.44	11.44	11.16	11.25
763	NYSE	AA	Thu, Jun 1, 1995	11.63	11.72	11.47	11.56
762	NYSE	AA	Wed, May 31, 1995	11.66	11.66	11.50	11.63
761	NYSE	AA	Tue, May 30, 1995	11.69	11.88	11.44	11.66
760	NYSE	AA	Fri, May 26, 1995	11.72	11.72	11.44	11.69
759	NYSE	AA	Thu, May 25, 1995	12.03	12.03	11.66	11.72
758	NYSE	AA	Wed, May 24, 1995	12.16	12.22	11.94	12.03
757	NYSE	AA	Tue, May 23, 1995	11.97	12.16	11.97	12.16
756	NYSE	AA	Mon, May 22, 1995	11.75	11.97	11.69	11.97
755	NYSE	AA	Fri, May 19, 1995	11.44	11.81	11.34	11.75
754	NYSE	AA	Thu, May 18, 1995	11.63	11.63	11.41	11.44
753	NYSE	AA	Wed, May 17, 1995	11.75	11.75	11.59	11.63
752	NYSE	AA	Tue, May 16, 1995	11.88	11.94	11.72	11.75
751	NYSE	AA	Mon, May 15, 1995	11.69	11.97	11.69	11.88
750	NYSE	AA	Fri, May 12, 1995	11.13	11.75	11.06	11.66
749	NYSE	AA	Thu, May 11, 1995	10.84	11.19	10.84	11.13
748	NYSE	AA	Wed, May 10, 1995	10.75	10.84	10.66	10.84
747	NYSE	AA	Tue, May 9, 1995	10.88	10.94	10.69	10.75
746	NYSE	AA	Mon, May 8, 1995	10.47	10.94	10.47	10.88
745	NYSE	AA	Fri, May 5, 1995	10.97	11.00	10.41	10.41
744	NYSE	AA	Thu, May 4, 1995	11.41	11.47	10.91	10.97
743	NYSE	AA	Wed, May 3, 1995	11.19	11.47	11.19	11.41
742	NYSE	AA	Tue, May 2, 1995	11.06	11.28	11.00	11.19
741	NYSE	AA	Mon, May 1, 1995	11.22	11.25	11.00	11.06
740	NYSE	AA	Fri, Apr 28, 1995	10.88	11.22	10.84	11.22
739	NYSE	AA	Thu, Apr 27, 1995	11.03	11.06	10.78	10.88
738	NYSE	AA	Wed, Apr 26, 1995	11.28	11.28	11.00	11.03
737	NYSE	AA	Tue, Apr 25, 1995	11.41	11.47	11.25	11.28
736	NYSE	AA	Mon, Apr 24, 1995	11.19	11.66	11.13	11.41
735	NYSE	AA	Fri, Apr 21, 1995	11.03	11.28	10.91	11.19
734	NYSE	AA	Thu, Apr 20, 1995	10.97	11.03	10.91	11.03
733	NYSE	AA	Wed, Apr 19, 1995	10.78	11.05	10.78	10.97
732	NYSE	AA	Tue, Apr 18, 1995	10.88	10.91	10.69	10.75
731	NYSE	AA	Mon, Apr 17, 1995	11.19	11.22	10.88	10.88
730	NYSE	AA	Thu, Apr 13, 1995	10.78	11.22	10.78	11.19
729	NYSE	AA	Wed, Apr 12, 1995	10.78	10.78	10.63	10.66
728	NYSE	AA	Tue, Apr 11, 1995	10.69	10.91	10.69	10.78
727	NYSE	AA	Mon, Apr 10, 1995	10.50	10.69	10.50	10.69
726	NYSE	AA	Fri, Apr 7, 1995	10.47	10.69	10.38	10.47
725	NYSE	AA	Thu, Apr 6, 1995	10.66	10.72	10.41	10.47
724	NYSE	AA	Wed, Apr 5, 1995	10.50	10.69	10.50	10.66
723	NYSE	AA	Tue, Apr 4, 1995	10.31	10.44	10.25	10.44
722	NYSE	AA	Mon, Apr 3, 1995	10.38	10.38	10.19	10.31
721	NYSE	AA	Fri, Mar 31, 1995	10.66	10.66	10.34	10.38
720	NYSE	AA	Thu, Mar 30, 1995	10.28	10.72	10.28	10.72
719	NYSE	AA	Wed, Mar 29, 1995	10.16	10.16	10.00	10.09
718	NYSE	AA	Tue, Mar 28, 1995	10.09	10.19	10.09	10.16
717	NYSE	AA	Mon, Mar 27, 1995	10.19	10.19	10.00	10.09
716	NYSE	AA	Fri, Mar 24, 1995	10.19	10.38	10.19	10.22
715	NYSE	AA	Thu, Mar 23, 1995	10.00	10.16	9.84	10.00
714	NYSE	AA	Wed, Mar 22, 1995	9.47	10.03	9.44	10.00
713	NYSE	AA	Tue, Mar 21, 1995	9.63	9.69	9.47	9.47
712	NYSE	AA	Mon, Mar 20, 1995	9.41	9.63	9.41	9.63
711	NYSE	AA	Fri, Mar 17, 1995	9.56	9.59	9.38	9.41
710	NYSE	AA	Thu, Mar 16, 1995	9.53	9.75	9.53	9.56
709	NYSE	AA	Wed, Mar 15, 1995	9.34	9.53	9.22	9.53
708	NYSE	AA	Tue, Mar 14, 1995	9.53	9.63	9.34	9.34
707	NYSE	AA	Mon, Mar 13, 1995	9.56	9.66	9.34	9.53
706	NYSE	AA	Fri, Mar 10, 1995	9.41	9.66	9.41	9.56
705	NYSE	AA	Thu, Mar 9, 1995	9.50	9.56	9.28	9.41
704	NYSE	AA	Wed, Mar 8, 1995	9.34	9.53	9.34	9.50
703	NYSE	AA	Tue, Mar 7, 1995	9.53	9.63	9.25	9.31
702	NYSE	AA	Mon, Mar 6, 1995	9.69	9.69	9.44	9.53
701	NYSE	AA	Fri, Mar 3, 1995	9.63	9.91	9.63	9.81
700	NYSE	AA	Thu, Mar 2, 1995	9.50	9.72	9.38	9.63
699	NYSE	AA	Wed, Mar 1, 1995	9.59	9.59	9.34	9.50
698	NYSE	AA	Tue, Feb 28, 1995	9.84	9.84	9.63	9.75
697	NYSE	AA	Mon, Feb 27, 1995	10.22	10.22	9.78	9.88
696	NYSE	AA	Fri, Feb 24, 1995	10.27	10.30	10.08	10.13
695	NYSE	AA	Thu, Feb 23, 1995	10.19	10.31	10.19	10.27
694	NYSE	AA	Wed, Feb 22, 1995	10.33	10.41	10.13	10.13
693	NYSE	AA	Tue, Feb 21, 1995	10.09	10.33	10.09	10.33
692	NYSE	AA	Fri, Feb 17, 1995	10.34	10.34	10.09	10.09
691	NYSE	AA	Thu, Feb 16, 1995	10.22	10.38	10.19	10.38
690	NYSE	AA	Wed, Feb 15, 1995	10.11	10.34	10.08	10.22
689	NYSE	AA	Tue, Feb 14, 1995	10.06	10.22	10.03	10.11
688	NYSE	AA	Mon, Feb 13, 1995	10.03	10.06	9.98	10.06
687	NYSE	AA	Fri, Feb 10, 1995	9.98	10.06	9.97	10.03
686	NYSE	AA	Thu, Feb 9, 1995	9.81	10.13	9.81	9.98
685	NYSE	AA	Wed, Feb 8, 1995	9.97	9.97	9.69	9.75
684	NYSE	AA	Tue, Feb 7, 1995	10.00	10.09	9.97	10.00
683	NYSE	AA	Mon, Feb 6, 1995	10.42	10.42	10.00	10.00
682	NYSE	AA	Fri, Feb 3, 1995	10.08	10.61	10.08	10.48
681	NYSE	AA	Thu, Feb 2, 1995	10.05	10.14	9.97	10.08
680	NYSE	AA	Wed, Feb 1, 1995	9.84	10.05	9.84	10.05
679	NYSE	AA	Tue, Jan 31, 1995	9.73	9.91	9.73	9.83
678	NYSE	AA	Mon, Jan 30, 1995	10.05	10.05	9.63	9.69
677	NYSE	AA	Fri, Jan 27, 1995	10.56	10.56	10.13	10.13
676	NYSE	AA	Thu, Jan 26, 1995	10.72	10.73	10.55	10.56
675	NYSE	AA	Wed, Jan 25, 1995	10.59	10.77	10.53	10.72
674	NYSE	AA	Tue, Jan 24, 1995	10.75	10.75	10.59	10.59
673	NYSE	AA	Mon, Jan 23, 1995	10.77	10.81	10.70	10.78
672	NYSE	AA	Fri, Jan 20, 1995	10.91	10.91	10.69	10.77
671	NYSE	AA	Thu, Jan 19, 1995	11.05	11.08	10.92	10.92
670	NYSE	AA	Wed, Jan 18, 1995	10.89	11.06	10.88	11.05
669	NYSE	AA	Tue, Jan 17, 1995	11.03	11.03	10.88	10.89
668	NYSE	AA	Mon, Jan 16, 1995	11.14	11.19	10.97	11.06
667	NYSE	AA	Fri, Jan 13, 1995	11.06	11.16	11.06	11.14
666	NYSE	AA	Thu, Jan 12, 1995	10.98	11.09	10.94	11.05
665	NYSE	AA	Wed, Jan 11, 1995	11.02	11.02	10.73	10.98
664	NYSE	AA	Tue, Jan 10, 1995	11.06	11.16	11.00	11.02
663	NYSE	AA	Mon, Jan 9, 1995	10.95	11.09	10.88	11.06
662	NYSE	AA	Fri, Jan 6, 1995	10.64	10.97	10.64	10.95
661	NYSE	AA	Thu, Jan 5, 1995	10.72	10.72	10.64	10.64
660	NYSE	AA	Wed, Jan 4, 1995	10.69	10.78	10.63	10.72
659	NYSE	AA	Tue, Jan 3, 1995	10.83	10.83	10.59	10.69
658	NYSE	AA	Fri, Dec 30, 1994	10.66	10.89	10.64	10.83
657	NYSE	AA	Thu, Dec 29, 1994	10.66	10.67	10.63	10.66
656	NYSE	AA	Wed, Dec 28, 1994	10.64	10.69	10.61	10.66
655	NYSE	AA	Tue, Dec 27, 1994	10.55	10.69	10.55	10.64
654	NYSE	AA	Fri, Dec 23, 1994	10.45	10.56	10.45	10.52
653	NYSE	AA	Thu, Dec 22, 1994	10.36	10.56	10.30	10.44
652	NYSE	AA	Wed, Dec 21, 1994	10.14	10.52	10.14	10.36
651	NYSE	AA	Tue, Dec 20, 1994	10.25	10.33	10.09	10.09
650	NYSE	AA	Mon, Dec 19, 1994	10.39	10.39	10.17	10.25
649	NYSE	AA	Fri, Dec 16, 1994	10.20	10.44	10.14	10.44
648	NYSE	AA	Thu, Dec 15, 1994	10.00	10.25	10.00	10.20
647	NYSE	AA	Wed, Dec 14, 1994	9.92	10.05	9.91	9.98
646	NYSE	AA	Tue, Dec 13, 1994	10.00	10.00	9.92	9.92
645	NYSE	AA	Mon, Dec 12, 1994	9.86	10.09	9.84	10.03
644	NYSE	AA	Fri, Dec 9, 1994	9.89	9.89	9.67	9.86
643	NYSE	AA	Thu, Dec 8, 1994	10.27	10.27	9.88	9.89
642	NYSE	AA	Wed, Dec 7, 1994	10.33	10.33	10.23	10.27
641	NYSE	AA	Tue, Dec 6, 1994	10.33	10.39	10.30	10.36
640	NYSE	AA	Mon, Dec 5, 1994	10.25	10.45	10.22	10.33
639	NYSE	AA	Fri, Dec 2, 1994	10.11	10.30	10.05	10.25
638	NYSE	AA	Thu, Dec 1, 1994	10.20	10.22	10.09	10.11
637	NYSE	AA	Wed, Nov 30, 1994	10.16	10.27	10.16	10.20
636	NYSE	AA	Tue, Nov 29, 1994	10.16	10.17	10.08	10.13
635	NYSE	AA	Mon, Nov 28, 1994	10.06	10.23	10.06	10.16
634	NYSE	AA	Fri, Nov 25, 1994	9.83	10.06	9.83	10.05
633	NYSE	AA	Wed, Nov 23, 1994	9.98	9.98	9.59	9.75
632	NYSE	AA	Tue, Nov 22, 1994	10.41	10.42	10.08	10.08
631	NYSE	AA	Mon, Nov 21, 1994	10.47	10.66	10.41	10.41
630	NYSE	AA	Fri, Nov 18, 1994	10.36	10.52	10.28	10.47
629	NYSE	AA	Thu, Nov 17, 1994	10.47	10.59	10.34	10.36
628	NYSE	AA	Wed, Nov 16, 1994	10.48	10.52	10.42	10.47
627	NYSE	AA	Tue, Nov 15, 1994	10.41	10.58	10.41	10.48
626	NYSE	AA	Mon, Nov 14, 1994	10.22	10.50	10.22	10.41
625	NYSE	AA	Fri, Nov 11, 1994	10.13	10.28	10.08	10.13
624	NYSE	AA	Thu, Nov 10, 1994	10.20	10.30	10.11	10.13
623	NYSE	AA	Wed, Nov 9, 1994	10.48	10.66	10.16	10.20
622	NYSE	AA	Tue, Nov 8, 1994	10.39	10.53	10.36	10.48
621	NYSE	AA	Mon, Nov 7, 1994	10.47	10.56	10.38	10.39
620	NYSE	AA	Fri, Nov 4, 1994	10.44	10.61	10.44	10.47
619	NYSE	AA	Thu, Nov 3, 1994	10.38	10.50	10.38	10.44
618	NYSE	AA	Wed, Nov 2, 1994	10.53	10.53	10.34	10.36
617	NYSE	AA	Tue, Nov 1, 1994	10.66	10.77	10.53	10.53
616	NYSE	AA	Mon, Oct 31, 1994	10.64	10.84	10.58	10.66
615	NYSE	AA	Fri, Oct 28, 1994	10.63	10.69	10.59	10.64
614	NYSE	AA	Thu, Oct 27, 1994	10.63	10.69	10.56	10.63
613	NYSE	AA	Wed, Oct 26, 1994	10.64	10.75	10.61	10.63
612	NYSE	AA	Tue, Oct 25, 1994	10.72	10.72	10.56	10.64
611	NYSE	AA	Mon, Oct 24, 1994	11.02	11.02	10.77	10.78
610	NYSE	AA	Fri, Oct 21, 1994	11.25	11.25	11.08	11.09
609	NYSE	AA	Thu, Oct 20, 1994	11.08	11.28	11.08	11.28
608	NYSE	AA	Wed, Oct 19, 1994	10.81	11.13	10.75	11.05
607	NYSE	AA	Tue, Oct 18, 1994	10.81	10.88	10.70	10.81
606	NYSE	AA	Mon, Oct 17, 1994	10.88	10.92	10.77	10.81
605	NYSE	AA	Fri, Oct 14, 1994	10.42	10.88	10.42	10.88
604	NYSE	AA	Thu, Oct 13, 1994	10.53	10.73	10.39	10.42
603	NYSE	AA	Wed, Oct 12, 1994	10.45	10.58	10.45	10.53
602	NYSE	AA	Tue, Oct 11, 1994	10.41	10.53	10.19	10.42
601	NYSE	AA	Mon, Oct 10, 1994	10.55	10.63	10.41	10.41
600	NYSE	AA	Fri, Oct 7, 1994	10.41	10.66	10.34	10.55
599	NYSE	AA	Thu, Oct 6, 1994	10.34	10.48	10.31	10.41
598	NYSE	AA	Wed, Oct 5, 1994	10.55	10.55	10.31	10.34
597	NYSE	AA	Tue, Oct 4, 1994	10.72	10.72	10.55	10.56
596	NYSE	AA	Mon, Oct 3, 1994	10.59	10.80	10.58	10.73
595	NYSE	AA	Fri, Sep 30, 1994	10.72	10.77	10.59	10.59
594	NYSE	AA	Thu, Sep 29, 1994	10.91	10.91	10.72	10.72
593	NYSE	AA	Wed, Sep 28, 1994	10.89	10.97	10.89	10.94
592	NYSE	AA	Tue, Sep 27, 1994	10.73	10.89	10.73	10.89
591	NYSE	AA	Mon, Sep 26, 1994	10.58	10.67	10.47	10.67
590	NYSE	AA	Fri, Sep 23, 1994	10.55	10.64	10.53	10.58
589	NYSE	AA	Thu, Sep 22, 1994	10.63	10.66	10.53	10.55
588	NYSE	AA	Wed, Sep 21, 1994	10.66	10.70	10.59	10.63
587	NYSE	AA	Tue, Sep 20, 1994	10.72	10.73	10.64	10.66
586	NYSE	AA	Mon, Sep 19, 1994	10.81	10.86	10.67	10.72
585	NYSE	AA	Fri, Sep 16, 1994	10.67	10.84	10.56	10.81
584	NYSE	AA	Thu, Sep 15, 1994	10.56	10.67	10.56	10.67
583	NYSE	AA	Wed, Sep 14, 1994	10.50	10.56	10.45	10.55
582	NYSE	AA	Tue, Sep 13, 1994	10.36	10.53	10.36	10.50
581	NYSE	AA	Mon, Sep 12, 1994	10.36	10.44	10.33	10.33
580	NYSE	AA	Fri, Sep 9, 1994	10.39	10.39	10.33	10.36
579	NYSE	AA	Thu, Sep 8, 1994	10.33	10.45	10.33	10.41
578	NYSE	AA	Wed, Sep 7, 1994	10.39	10.39	10.31	10.31
577	NYSE	AA	Tue, Sep 6, 1994	10.33	10.42	10.31	10.41
576	NYSE	AA	Fri, Sep 2, 1994	10.38	10.45	10.33	10.33
575	NYSE	AA	Thu, Sep 1, 1994	10.45	10.45	10.38	10.38
574	NYSE	AA	Wed, Aug 31, 1994	10.42	10.53	10.34	10.50
573	NYSE	AA	Tue, Aug 30, 1994	10.23	10.42	10.20	10.42
572	NYSE	AA	Mon, Aug 29, 1994	10.14	10.28	10.03	10.23
571	NYSE	AA	Fri, Aug 26, 1994	9.98	10.20	9.98	10.14
570	NYSE	AA	Thu, Aug 25, 1994	9.94	9.98	9.91	9.97
569	NYSE	AA	Wed, Aug 24, 1994	9.69	9.94	9.69	9.94
568	NYSE	AA	Tue, Aug 23, 1994	9.67	9.77	9.67	9.67
567	NYSE	AA	Mon, Aug 22, 1994	9.61	9.69	9.59	9.66
566	NYSE	AA	Fri, Aug 19, 1994	9.64	9.69	9.61	9.61
565	NYSE	AA	Thu, Aug 18, 1994	9.66	9.67	9.61	9.64
564	NYSE	AA	Wed, Aug 17, 1994	9.67	9.67	9.61	9.66
563	NYSE	AA	Tue, Aug 16, 1994	9.63	9.70	9.50	9.67
562	NYSE	AA	Mon, Aug 15, 1994	9.75	9.80	9.61	9.63
561	NYSE	AA	Fri, Aug 12, 1994	9.77	9.81	9.70	9.75
560	NYSE	AA	Thu, Aug 11, 1994	9.81	9.81	9.70	9.77
559	NYSE	AA	Wed, Aug 10, 1994	9.86	9.97	9.81	9.84
558	NYSE	AA	Tue, Aug 9, 1994	9.83	9.88	9.80	9.86
557	NYSE	AA	Mon, Aug 8, 1994	9.83	9.92	9.78	9.83
556	NYSE	AA	Fri, Aug 5, 1994	9.91	9.91	9.80	9.83
555	NYSE	AA	Thu, Aug 4, 1994	9.98	9.98	9.91	9.91
554	NYSE	AA	Wed, Aug 3, 1994	9.97	10.00	9.92	9.98
553	NYSE	AA	Tue, Aug 2, 1994	9.89	9.97	9.89	9.97
552	NYSE	AA	Mon, Aug 1, 1994	9.78	9.89	9.73	9.88
551	NYSE	AA	Fri, Jul 29, 1994	9.64	9.81	9.64	9.78
550	NYSE	AA	Thu, Jul 28, 1994	9.73	9.78	9.58	9.61
549	NYSE	AA	Wed, Jul 27, 1994	10.03	10.03	9.72	9.73
548	NYSE	AA	Tue, Jul 26, 1994	9.88	10.08	9.81	10.08
547	NYSE	AA	Mon, Jul 25, 1994	9.92	9.94	9.84	9.88
546	NYSE	AA	Fri, Jul 22, 1994	10.09	10.09	9.92	9.92
545	NYSE	AA	Thu, Jul 21, 1994	10.08	10.11	9.92	10.11
544	NYSE	AA	Wed, Jul 20, 1994	10.17	10.17	10.00	10.08
543	NYSE	AA	Tue, Jul 19, 1994	10.30	10.30	10.23	10.25
542	NYSE	AA	Mon, Jul 18, 1994	10.06	10.33	10.06	10.31
541	NYSE	AA	Fri, Jul 15, 1994	9.92	10.05	9.88	10.05
540	NYSE	AA	Thu, Jul 14, 1994	9.91	10.00	9.91	9.92
539	NYSE	AA	Wed, Jul 13, 1994	9.91	10.00	9.84	9.89
538	NYSE	AA	Tue, Jul 12, 1994	9.80	9.91	9.77	9.91
537	NYSE	AA	Mon, Jul 11, 1994	9.86	9.92	9.75	9.80
536	NYSE	AA	Fri, Jul 8, 1994	9.41	9.88	9.36	9.86
535	NYSE	AA	Thu, Jul 7, 1994	9.63	9.63	9.41	9.41
534	NYSE	AA	Wed, Jul 6, 1994	9.48	9.67	9.44	9.63
533	NYSE	AA	Tue, Jul 5, 1994	9.44	9.56	9.41	9.48
532	NYSE	AA	Fri, Jul 1, 1994	9.27	9.44	9.27	9.44
531	NYSE	AA	Thu, Jun 30, 1994	9.09	9.17	9.05	9.14
530	NYSE	AA	Wed, Jun 29, 1994	9.05	9.17	9.05	9.09
529	NYSE	AA	Tue, Jun 28, 1994	9.13	9.13	8.97	9.02
528	NYSE	AA	Mon, Jun 27, 1994	9.06	9.17	8.98	9.17
527	NYSE	AA	Fri, Jun 24, 1994	9.34	9.34	8.98	9.06
526	NYSE	AA	Thu, Jun 23, 1994	9.31	9.42	9.31	9.34
525	NYSE	AA	Wed, Jun 22, 1994	9.30	9.33	9.22	9.31
524	NYSE	AA	Tue, Jun 21, 1994	9.19	9.30	9.08	9.30
523	NYSE	AA	Mon, Jun 20, 1994	9.31	9.31	9.16	9.19
522	NYSE	AA	Fri, Jun 17, 1994	9.36	9.39	9.31	9.33
521	NYSE	AA	Thu, Jun 16, 1994	9.31	9.45	9.31	9.36
520	NYSE	AA	Wed, Jun 15, 1994	9.48	9.48	9.31	9.31
519	NYSE	AA	Tue, Jun 14, 1994	9.41	9.59	9.39	9.48
518	NYSE	AA	Mon, Jun 13, 1994	9.16	9.44	9.16	9.41
517	NYSE	AA	Fri, Jun 10, 1994	8.91	9.22	8.91	9.13
516	NYSE	AA	Thu, Jun 9, 1994	8.84	8.92	8.84	8.91
515	NYSE	AA	Wed, Jun 8, 1994	8.73	8.84	8.73	8.83
514	NYSE	AA	Tue, Jun 7, 1994	8.88	8.95	8.70	8.73
513	NYSE	AA	Mon, Jun 6, 1994	8.83	8.91	8.80	8.88
512	NYSE	AA	Fri, Jun 3, 1994	8.80	8.88	8.80	8.83
511	NYSE	AA	Thu, Jun 2, 1994	8.80	8.86	8.78	8.80
510	NYSE	AA	Wed, Jun 1, 1994	8.83	8.83	8.69	8.80
509	NYSE	AA	Tue, May 31, 1994	8.78	8.86	8.78	8.83
508	NYSE	AA	Fri, May 27, 1994	8.75	8.84	8.75	8.78
507	NYSE	AA	Thu, May 26, 1994	8.81	8.86	8.73	8.75
506	NYSE	AA	Wed, May 25, 1994	8.70	8.81	8.58	8.81
505	NYSE	AA	Tue, May 24, 1994	8.83	8.89	8.67	8.70
504	NYSE	AA	Mon, May 23, 1994	8.92	8.92	8.80	8.83
503	NYSE	AA	Fri, May 20, 1994	8.91	9.00	8.88	8.92
502	NYSE	AA	Thu, May 19, 1994	8.95	9.02	8.89	8.91
501	NYSE	AA	Wed, May 18, 1994	8.81	9.00	8.81	8.95
500	NYSE	AA	Tue, May 17, 1994	8.56	8.83	8.56	8.81
499	NYSE	AA	Mon, May 16, 1994	8.58	8.69	8.47	8.55
498	NYSE	AA	Fri, May 13, 1994	8.44	8.61	8.44	8.58
497	NYSE	AA	Thu, May 12, 1994	8.45	8.48	8.42	8.42
496	NYSE	AA	Wed, May 11, 1994	8.47	8.50	8.41	8.45
495	NYSE	AA	Tue, May 10, 1994	8.50	8.56	8.41	8.47
494	NYSE	AA	Mon, May 9, 1994	8.55	8.56	8.47	8.50
493	NYSE	AA	Fri, May 6, 1994	8.61	8.66	8.52	8.55
492	NYSE	AA	Thu, May 5, 1994	8.64	8.66	8.59	8.61
491	NYSE	AA	Wed, May 4, 1994	8.69	8.69	8.59	8.64
490	NYSE	AA	Tue, May 3, 1994	8.81	8.81	8.64	8.69
489	NYSE	AA	Mon, May 2, 1994	8.50	8.91	8.41	8.81
488	NYSE	AA	Fri, Apr 29, 1994	8.48	8.53	8.44	8.50
487	NYSE	AA	Thu, Apr 28, 1994	8.59	8.59	8.36	8.48
486	NYSE	AA	Tue, Apr 26, 1994	8.58	8.66	8.53	8.59
485	NYSE	AA	Mon, Apr 25, 1994	8.47	8.58	8.36	8.58
484	NYSE	AA	Fri, Apr 22, 1994	8.34	8.48	8.31	8.47
483	NYSE	AA	Thu, Apr 21, 1994	8.31	8.41	8.31	8.34
482	NYSE	AA	Wed, Apr 20, 1994	8.13	8.30	8.11	8.28
481	NYSE	AA	Tue, Apr 19, 1994	8.28	8.28	8.03	8.13
480	NYSE	AA	Mon, Apr 18, 1994	8.41	8.41	8.28	8.30
479	NYSE	AA	Fri, Apr 15, 1994	8.63	8.63	8.47	8.47
478	NYSE	AA	Thu, Apr 14, 1994	8.69	8.75	8.63	8.68
477	NYSE	AA	Wed, Apr 13, 1994	8.94	8.94	8.69	8.69
476	NYSE	AA	Tue, Apr 12, 1994	8.95	9.03	8.92	8.95
475	NYSE	AA	Mon, Apr 11, 1994	8.94	9.09	8.94	8.95
474	NYSE	AA	Fri, Apr 8, 1994	9.05	9.05	8.75	8.92
473	NYSE	AA	Thu, Apr 7, 1994	9.05	9.06	8.94	9.05
472	NYSE	AA	Wed, Apr 6, 1994	9.00	9.08	8.98	9.05
471	NYSE	AA	Tue, Apr 5, 1994	9.02	9.09	8.97	9.00
470	NYSE	AA	Mon, Apr 4, 1994	8.95	9.09	8.72	9.02
469	NYSE	AA	Thu, Mar 31, 1994	8.97	9.06	8.84	8.95
468	NYSE	AA	Wed, Mar 30, 1994	9.20	9.20	8.97	8.97
467	NYSE	AA	Tue, Mar 29, 1994	9.47	9.48	9.33	9.33
466	NYSE	AA	Mon, Mar 28, 1994	9.53	9.55	9.42	9.47
465	NYSE	AA	Fri, Mar 25, 1994	9.78	9.84	9.53	9.53
464	NYSE	AA	Thu, Mar 24, 1994	9.84	9.88	9.69	9.78
463	NYSE	AA	Wed, Mar 23, 1994	9.80	9.94	9.63	9.84
462	NYSE	AA	Tue, Mar 22, 1994	9.66	9.81	9.66	9.80
461	NYSE	AA	Mon, Mar 21, 1994	9.64	9.66	9.55	9.64
460	NYSE	AA	Fri, Mar 18, 1994	9.45	9.67	9.45	9.64
459	NYSE	AA	Thu, Mar 17, 1994	9.25	9.45	9.25	9.44
458	NYSE	AA	Wed, Mar 16, 1994	9.22	9.33	9.22	9.22
457	NYSE	AA	Tue, Mar 15, 1994	9.19	9.25	9.17	9.20
456	NYSE	AA	Mon, Mar 14, 1994	9.25	9.36	9.19	9.19
455	NYSE	AA	Fri, Mar 11, 1994	9.14	9.25	9.13	9.25
454	NYSE	AA	Thu, Mar 10, 1994	9.22	9.22	9.09	9.14
453	NYSE	AA	Wed, Mar 9, 1994	9.34	9.42	9.31	9.36
452	NYSE	AA	Tue, Mar 8, 1994	9.44	9.44	9.25	9.34
451	NYSE	AA	Mon, Mar 7, 1994	9.41	9.53	9.41	9.44
450	NYSE	AA	Fri, Mar 4, 1994	9.38	9.50	9.38	9.39
449	NYSE	AA	Thu, Mar 3, 1994	9.55	9.55	9.34	9.36
448	NYSE	AA	Wed, Mar 2, 1994	9.31	9.56	9.19	9.56
447	NYSE	AA	Tue, Mar 1, 1994	9.41	9.42	9.16	9.31
446	NYSE	AA	Mon, Feb 28, 1994	9.53	9.58	9.41	9.41
445	NYSE	AA	Fri, Feb 25, 1994	9.53	9.63	9.53	9.53
444	NYSE	AA	Thu, Feb 24, 1994	9.50	9.58	9.47	9.53
443	NYSE	AA	Wed, Feb 23, 1994	9.63	9.64	9.47	9.50
442	NYSE	AA	Tue, Feb 22, 1994	9.75	9.80	9.63	9.63
441	NYSE	AA	Fri, Feb 18, 1994	9.84	9.86	9.73	9.75
440	NYSE	AA	Thu, Feb 17, 1994	9.95	10.06	9.84	9.84
439	NYSE	AA	Wed, Feb 16, 1994	9.77	9.95	9.75	9.95
438	NYSE	AA	Tue, Feb 15, 1994	9.80	9.81	9.72	9.77
437	NYSE	AA	Mon, Feb 14, 1994	9.77	9.95	9.75	9.80
436	NYSE	AA	Fri, Feb 11, 1994	9.83	9.83	9.72	9.77
435	NYSE	AA	Thu, Feb 10, 1994	10.06	10.25	9.88	9.91
434	NYSE	AA	Wed, Feb 9, 1994	9.92	10.14	9.88	10.06
433	NYSE	AA	Tue, Feb 8, 1994	9.84	9.95	9.84	9.92
432	NYSE	AA	Mon, Feb 7, 1994	9.52	9.81	9.44	9.77
431	NYSE	AA	Fri, Feb 4, 1994	9.78	9.80	9.52	9.52
430	NYSE	AA	Thu, Feb 3, 1994	9.91	9.92	9.73	9.78
429	NYSE	AA	Wed, Feb 2, 1994	9.92	9.98	9.89	9.91
428	NYSE	AA	Tue, Feb 1, 1994	9.91	10.02	9.91	9.92
427	NYSE	AA	Mon, Jan 31, 1994	9.83	9.98	9.83	9.89
426	NYSE	AA	Fri, Jan 28, 1994	9.56	9.66	9.56	9.59
425	NYSE	AA	Thu, Jan 27, 1994	9.56	9.66	9.56	9.56
424	NYSE	AA	Wed, Jan 26, 1994	9.48	9.58	9.48	9.56
423	NYSE	AA	Tue, Jan 25, 1994	9.45	9.58	9.39	9.47
422	NYSE	AA	Mon, Jan 24, 1994	9.33	9.53	9.33	9.45
421	NYSE	AA	Fri, Jan 21, 1994	9.30	9.45	9.20	9.23
420	NYSE	AA	Thu, Jan 20, 1994	9.34	9.34	9.27	9.30
419	NYSE	AA	Wed, Jan 19, 1994	9.23	9.36	9.22	9.36
418	NYSE	AA	Tue, Jan 18, 1994	9.28	9.31	9.16	9.23
417	NYSE	AA	Mon, Jan 17, 1994	9.13	9.30	9.09	9.28
416	NYSE	AA	Fri, Jan 14, 1994	9.16	9.25	9.11	9.13
415	NYSE	AA	Thu, Jan 13, 1994	9.11	9.22	8.92	9.16
414	NYSE	AA	Wed, Jan 12, 1994	8.95	9.11	8.83	9.11
413	NYSE	AA	Tue, Jan 11, 1994	9.27	9.34	8.92	8.95
412	NYSE	AA	Mon, Jan 10, 1994	9.03	9.28	9.02	9.27
411	NYSE	AA	Fri, Jan 7, 1994	9.00	9.08	9.00	9.03
410	NYSE	AA	Thu, Jan 6, 1994	9.03	9.13	8.95	8.98
409	NYSE	AA	Wed, Jan 5, 1994	8.81	9.03	8.73	9.03
408	NYSE	AA	Tue, Jan 4, 1994	8.83	8.83	8.77	8.81
407	NYSE	AA	Mon, Jan 3, 1994	8.67	8.88	8.61	8.83
406	NYSE	AA	Fri, Dec 31, 1993	8.67	8.81	8.64	8.67
405	NYSE	AA	Thu, Dec 30, 1993	8.67	8.72	8.59	8.67
404	NYSE	AA	Wed, Dec 29, 1993	8.72	8.78	8.64	8.67
403	NYSE	AA	Tue, Dec 28, 1993	8.58	8.73	8.56	8.72
402	NYSE	AA	Mon, Dec 27, 1993	8.53	8.63	8.50	8.58
401	NYSE	AA	Thu, Dec 23, 1993	8.56	8.59	8.50	8.53
400	NYSE	AA	Wed, Dec 22, 1993	8.55	8.64	8.39	8.56
399	NYSE	AA	Tue, Dec 21, 1993	8.70	8.72	8.52	8.55
398	NYSE	AA	Mon, Dec 20, 1993	8.73	8.84	8.66	8.70
397	NYSE	AA	Fri, Dec 17, 1993	8.78	8.80	8.73	8.73
396	NYSE	AA	Thu, Dec 16, 1993	8.83	8.89	8.72	8.78
395	NYSE	AA	Wed, Dec 15, 1993	9.05	9.11	8.78	8.83
394	NYSE	AA	Tue, Dec 14, 1993	9.20	9.28	9.05	9.05
393	NYSE	AA	Mon, Dec 13, 1993	9.06	9.22	9.06	9.20
392	NYSE	AA	Fri, Dec 10, 1993	8.94	9.08	8.94	9.05
391	NYSE	AA	Thu, Dec 9, 1993	9.06	9.23	8.92	8.94
390	NYSE	AA	Wed, Dec 8, 1993	8.66	9.08	8.66	9.06
389	NYSE	AA	Tue, Dec 7, 1993	8.63	8.70	8.63	8.66
388	NYSE	AA	Mon, Dec 6, 1993	8.69	8.77	8.58	8.59
387	NYSE	AA	Fri, Dec 3, 1993	8.80	8.80	8.64	8.69
386	NYSE	AA	Thu, Dec 2, 1993	8.78	8.84	8.69	8.80
385	NYSE	AA	Wed, Dec 1, 1993	8.69	8.88	8.69	8.78
384	NYSE	AA	Tue, Nov 30, 1993	8.73	8.73	8.64	8.66
383	NYSE	AA	Mon, Nov 29, 1993	8.89	8.91	8.73	8.73
382	NYSE	AA	Fri, Nov 26, 1993	8.89	8.91	8.88	8.89
381	NYSE	AA	Wed, Nov 24, 1993	8.97	8.97	8.83	8.89
380	NYSE	AA	Tue, Nov 23, 1993	8.97	9.20	8.97	9.02
379	NYSE	AA	Mon, Nov 22, 1993	8.78	9.09	8.72	8.97
378	NYSE	AA	Fri, Nov 19, 1993	8.56	8.80	8.52	8.78
377	NYSE	AA	Thu, Nov 18, 1993	8.59	8.61	8.48	8.56
376	NYSE	AA	Wed, Nov 17, 1993	8.66	8.73	8.50	8.59
375	NYSE	AA	Tue, Nov 16, 1993	8.66	8.67	8.56	8.66
374	NYSE	AA	Mon, Nov 15, 1993	8.70	8.77	8.59	8.66
373	NYSE	AA	Fri, Nov 12, 1993	8.66	8.77	8.66	8.70
372	NYSE	AA	Thu, Nov 11, 1993	8.72	8.78	8.63	8.66
371	NYSE	AA	Wed, Nov 10, 1993	8.55	8.73	8.55	8.72
370	NYSE	AA	Tue, Nov 9, 1993	8.52	8.55	8.48	8.55
369	NYSE	AA	Mon, Nov 8, 1993	8.50	8.56	8.44	8.52
368	NYSE	AA	Fri, Nov 5, 1993	8.44	8.55	8.38	8.50
367	NYSE	AA	Thu, Nov 4, 1993	8.42	8.48	8.42	8.44
366	NYSE	AA	Wed, Nov 3, 1993	8.50	8.50	8.31	8.36
365	NYSE	AA	Tue, Nov 2, 1993	8.47	8.61	8.30	8.50
364	NYSE	AA	Mon, Nov 1, 1993	8.50	8.50	8.38	8.47
363	NYSE	AA	Fri, Oct 29, 1993	8.47	8.56	8.47	8.50
362	NYSE	AA	Thu, Oct 28, 1993	8.56	8.67	8.45	8.45
361	NYSE	AA	Wed, Oct 27, 1993	8.67	8.67	8.53	8.56
360	NYSE	AA	Tue, Oct 26, 1993	8.81	8.81	8.63	8.70
359	NYSE	AA	Mon, Oct 25, 1993	8.66	8.84	8.66	8.84
358	NYSE	AA	Fri, Oct 22, 1993	8.50	8.69	8.50	8.63
357	NYSE	AA	Thu, Oct 21, 1993	8.50	8.52	8.44	8.47
356	NYSE	AA	Wed, Oct 20, 1993	8.58	8.58	8.48	8.50
355	NYSE	AA	Tue, Oct 19, 1993	8.50	8.63	8.38	8.59
354	NYSE	AA	Mon, Oct 18, 1993	8.34	8.53	8.25	8.50
353	NYSE	AA	Fri, Oct 15, 1993	8.33	8.41	8.33	8.34
352	NYSE	AA	Thu, Oct 14, 1993	8.42	8.45	8.31	8.33
351	NYSE	AA	Wed, Oct 13, 1993	8.42	8.42	8.39	8.42
350	NYSE	AA	Tue, Oct 12, 1993	8.36	8.45	8.36	8.44
349	NYSE	AA	Mon, Oct 11, 1993	8.38	8.38	8.22	8.36
348	NYSE	AA	Fri, Oct 8, 1993	8.56	8.61	8.44	8.47
347	NYSE	AA	Thu, Oct 7, 1993	8.50	8.64	8.48	8.56
346	NYSE	AA	Wed, Oct 6, 1993	8.45	8.55	8.45	8.50
345	NYSE	AA	Tue, Oct 5, 1993	8.61	8.70	8.45	8.45
344	NYSE	AA	Mon, Oct 4, 1993	8.59	8.61	8.52	8.61
343	NYSE	AA	Fri, Oct 1, 1993	8.39	8.69	8.36	8.59
342	NYSE	AA	Thu, Sep 30, 1993	8.36	8.41	8.25	8.39
341	NYSE	AA	Wed, Sep 29, 1993	8.44	8.44	8.33	8.36
340	NYSE	AA	Tue, Sep 28, 1993	8.61	8.61	8.45	8.48
339	NYSE	AA	Mon, Sep 27, 1993	8.53	8.67	8.53	8.61
338	NYSE	AA	Fri, Sep 24, 1993	8.42	8.53	8.38	8.50
337	NYSE	AA	Thu, Sep 23, 1993	8.52	8.53	8.41	8.42
336	NYSE	AA	Wed, Sep 22, 1993	8.36	8.58	8.34	8.52
335	NYSE	AA	Tue, Sep 21, 1993	8.58	8.58	8.25	8.36
334	NYSE	AA	Mon, Sep 20, 1993	8.94	8.94	8.56	8.59
333	NYSE	AA	Fri, Sep 17, 1993	9.08	9.11	8.94	8.94
332	NYSE	AA	Thu, Sep 16, 1993	8.94	9.08	8.88	9.08
331	NYSE	AA	Wed, Sep 15, 1993	8.91	8.97	8.78	8.94
330	NYSE	AA	Tue, Sep 14, 1993	8.92	8.95	8.84	8.91
329	NYSE	AA	Mon, Sep 13, 1993	8.95	8.97	8.89	8.92
328	NYSE	AA	Fri, Sep 10, 1993	8.97	8.97	8.86	8.95
327	NYSE	AA	Thu, Sep 9, 1993	8.95	9.02	8.92	9.02
326	NYSE	AA	Wed, Sep 8, 1993	9.06	9.06	8.78	8.95
325	NYSE	AA	Tue, Sep 7, 1993	9.28	9.28	9.11	9.13
324	NYSE	AA	Fri, Sep 3, 1993	9.13	9.33	9.13	9.30
323	NYSE	AA	Thu, Sep 2, 1993	9.39	9.39	9.11	9.13
322	NYSE	AA	Wed, Sep 1, 1993	9.39	9.41	9.33	9.39
321	NYSE	AA	Tue, Aug 31, 1993	9.47	9.47	9.38	9.39
320	NYSE	AA	Mon, Aug 30, 1993	9.47	9.53	9.47	9.48
319	NYSE	AA	Fri, Aug 27, 1993	9.50	9.50	9.28	9.47
318	NYSE	AA	Thu, Aug 26, 1993	9.56	9.75	9.53	9.61
317	NYSE	AA	Wed, Aug 25, 1993	9.47	9.56	9.44	9.56
316	NYSE	AA	Tue, Aug 24, 1993	9.33	9.48	9.30	9.47
315	NYSE	AA	Mon, Aug 23, 1993	9.30	9.34	9.22	9.33
314	NYSE	AA	Fri, Aug 20, 1993	9.30	9.31	9.27	9.30
313	NYSE	AA	Thu, Aug 19, 1993	9.31	9.33	9.27	9.30
312	NYSE	AA	Wed, Aug 18, 1993	9.28	9.38	9.28	9.31
311	NYSE	AA	Tue, Aug 17, 1993	9.23	9.30	9.20	9.28
310	NYSE	AA	Mon, Aug 16, 1993	8.98	9.31	8.98	9.23
309	NYSE	AA	Fri, Aug 13, 1993	9.02	9.05	8.94	8.95
308	NYSE	AA	Thu, Aug 12, 1993	9.06	9.11	8.98	9.02
307	NYSE	AA	Wed, Aug 11, 1993	9.08	9.14	9.05	9.06
306	NYSE	AA	Tue, Aug 10, 1993	8.91	9.09	8.91	9.08
305	NYSE	AA	Mon, Aug 9, 1993	8.95	9.06	8.89	8.89
304	NYSE	AA	Fri, Aug 6, 1993	9.06	9.06	8.94	8.95
303	NYSE	AA	Thu, Aug 5, 1993	9.11	9.11	9.00	9.06
302	NYSE	AA	Wed, Aug 4, 1993	9.19	9.23	9.14	9.16
301	NYSE	AA	Tue, Aug 3, 1993	9.00	9.23	9.00	9.19
300	NYSE	AA	Mon, Aug 2, 1993	8.91	9.02	8.88	8.97
299	NYSE	AA	Fri, Jul 30, 1993	8.95	8.95	8.89	8.91
298	NYSE	AA	Thu, Jul 29, 1993	9.20	9.22	8.95	8.97
297	NYSE	AA	Wed, Jul 28, 1993	9.06	9.25	9.06	9.20
296	NYSE	AA	Tue, Jul 27, 1993	8.91	9.13	8.91	9.06
295	NYSE	AA	Mon, Jul 26, 1993	8.81	8.91	8.81	8.88
294	NYSE	AA	Fri, Jul 23, 1993	8.72	8.81	8.72	8.81
293	NYSE	AA	Thu, Jul 22, 1993	8.75	8.77	8.69	8.69
292	NYSE	AA	Wed, Jul 21, 1993	8.78	8.78	8.70	8.75
291	NYSE	AA	Tue, Jul 20, 1993	8.80	8.83	8.78	8.81
290	NYSE	AA	Mon, Jul 19, 1993	8.77	8.81	8.75	8.80
289	NYSE	AA	Fri, Jul 16, 1993	8.94	8.94	8.75	8.77
288	NYSE	AA	Thu, Jul 15, 1993	8.92	8.95	8.86	8.95
287	NYSE	AA	Wed, Jul 14, 1993	8.83	8.92	8.81	8.92
286	NYSE	AA	Tue, Jul 13, 1993	8.81	8.84	8.77	8.83
285	NYSE	AA	Mon, Jul 12, 1993	8.94	8.94	8.78	8.81
284	NYSE	AA	Fri, Jul 9, 1993	8.78	8.95	8.75	8.94
283	NYSE	AA	Thu, Jul 8, 1993	8.80	8.81	8.75	8.78
282	NYSE	AA	Wed, Jul 7, 1993	8.78	8.81	8.75	8.80
281	NYSE	AA	Tue, Jul 6, 1993	8.94	8.94	8.78	8.78
280	NYSE	AA	Fri, Jul 2, 1993	8.98	8.98	8.89	8.94
279	NYSE	AA	Thu, Jul 1, 1993	8.75	9.03	8.75	9.02
278	NYSE	AA	Wed, Jun 30, 1993	8.69	8.78	8.69	8.75
277	NYSE	AA	Tue, Jun 29, 1993	8.58	8.72	8.58	8.63
276	NYSE	AA	Mon, Jun 28, 1993	8.55	8.55	8.50	8.53
275	NYSE	AA	Fri, Jun 25, 1993	8.56	8.59	8.52	8.55
274	NYSE	AA	Thu, Jun 24, 1993	8.47	8.59	8.47	8.56
273	NYSE	AA	Wed, Jun 23, 1993	8.48	8.50	8.41	8.45
272	NYSE	AA	Tue, Jun 22, 1993	8.45	8.52	8.45	8.48
271	NYSE	AA	Mon, Jun 21, 1993	8.44	8.52	8.44	8.45
270	NYSE	AA	Fri, Jun 18, 1993	8.34	8.50	8.31	8.44
269	NYSE	AA	Thu, Jun 17, 1993	8.22	8.38	8.22	8.34
268	NYSE	AA	Wed, Jun 16, 1993	8.19	8.23	8.16	8.22
267	NYSE	AA	Tue, Jun 15, 1993	8.30	8.30	8.16	8.19
266	NYSE	AA	Mon, Jun 14, 1993	8.30	8.33	8.20	8.33
265	NYSE	AA	Fri, Jun 11, 1993	8.42	8.45	8.27	8.30
264	NYSE	AA	Thu, Jun 10, 1993	8.47	8.48	8.41	8.42
263	NYSE	AA	Wed, Jun 9, 1993	8.58	8.58	8.45	8.47
262	NYSE	AA	Tue, Jun 8, 1993	8.67	8.67	8.58	8.58
261	NYSE	AA	Mon, Jun 7, 1993	8.72	8.75	8.67	8.67
260	NYSE	AA	Fri, Jun 4, 1993	8.67	8.77	8.63	8.72
259	NYSE	AA	Thu, Jun 3, 1993	8.67	8.67	8.61	8.67
258	NYSE	AA	Wed, Jun 2, 1993	8.56	8.67	8.55	8.67
257	NYSE	AA	Tue, Jun 1, 1993	8.44	8.58	8.44	8.56
256	NYSE	AA	Fri, May 28, 1993	8.63	8.63	8.42	8.44
255	NYSE	AA	Thu, May 27, 1993	8.59	8.63	8.55	8.63
254	NYSE	AA	Wed, May 26, 1993	8.64	8.64	8.56	8.59
253	NYSE	AA	Tue, May 25, 1993	8.48	8.66	8.44	8.66
252	NYSE	AA	Mon, May 24, 1993	8.45	8.48	8.36	8.48
251	NYSE	AA	Fri, May 21, 1993	8.47	8.47	8.36	8.45
250	NYSE	AA	Thu, May 20, 1993	8.59	8.67	8.45	8.50
249	NYSE	AA	Wed, May 19, 1993	8.44	8.63	8.38	8.59
248	NYSE	AA	Tue, May 18, 1993	8.33	8.48	8.28	8.44
247	NYSE	AA	Mon, May 17, 1993	8.25	8.34	8.25	8.33
246	NYSE	AA	Fri, May 14, 1993	8.25	8.31	8.19	8.22
245	NYSE	AA	Thu, May 13, 1993	8.25	8.38	8.25	8.25
244	NYSE	AA	Wed, May 12, 1993	8.05	8.30	8.05	8.25
243	NYSE	AA	Tue, May 11, 1993	7.91	8.05	7.88	8.05
242	NYSE	AA	Mon, May 10, 1993	7.95	7.98	7.89	7.91
241	NYSE	AA	Fri, May 7, 1993	8.03	8.06	7.92	7.95
240	NYSE	AA	Thu, May 6, 1993	8.03	8.11	8.03	8.03
239	NYSE	AA	Wed, May 5, 1993	8.08	8.08	8.02	8.03
238	NYSE	AA	Tue, May 4, 1993	8.16	8.17	8.08	8.08
237	NYSE	AA	Mon, May 3, 1993	8.27	8.27	8.11	8.16
236	NYSE	AA	Fri, Apr 30, 1993	8.25	8.31	8.20	8.27
235	NYSE	AA	Thu, Apr 29, 1993	8.16	8.27	8.14	8.25
234	NYSE	AA	Wed, Apr 28, 1993	8.22	8.22	8.11	8.16
233	NYSE	AA	Tue, Apr 27, 1993	8.17	8.22	8.16	8.22
232	NYSE	AA	Mon, Apr 26, 1993	8.00	8.20	8.00	8.17
231	NYSE	AA	Fri, Apr 23, 1993	8.09	8.09	7.98	7.98
230	NYSE	AA	Thu, Apr 22, 1993	8.22	8.22	8.11	8.13
229	NYSE	AA	Wed, Apr 21, 1993	8.06	8.28	8.02	8.23
228	NYSE	AA	Tue, Apr 20, 1993	7.95	8.06	7.95	8.06
227	NYSE	AA	Mon, Apr 19, 1993	7.97	8.05	7.88	7.95
226	NYSE	AA	Fri, Apr 16, 1993	7.89	7.98	7.84	7.97
225	NYSE	AA	Thu, Apr 15, 1993	7.86	7.94	7.86	7.89
224	NYSE	AA	Wed, Apr 14, 1993	7.80	7.89	7.77	7.83
223	NYSE	AA	Tue, Apr 13, 1993	7.75	7.80	7.75	7.80
222	NYSE	AA	Mon, Apr 12, 1993	7.55	7.73	7.55	7.73
221	NYSE	AA	Thu, Apr 8, 1993	7.75	7.75	7.38	7.55
220	NYSE	AA	Wed, Apr 7, 1993	7.86	7.92	7.70	7.80
219	NYSE	AA	Tue, Apr 6, 1993	7.98	8.05	7.83	7.86
218	NYSE	AA	Mon, Apr 5, 1993	8.06	8.16	7.97	7.98
217	NYSE	AA	Fri, Apr 2, 1993	8.11	8.11	8.03	8.06
216	NYSE	AA	Thu, Apr 1, 1993	8.08	8.16	8.08	8.11
215	NYSE	AA	Wed, Mar 31, 1993	8.22	8.28	8.06	8.06
214	NYSE	AA	Tue, Mar 30, 1993	8.45	8.45	8.05	8.22
213	NYSE	AA	Mon, Mar 29, 1993	8.50	8.55	8.45	8.48
212	NYSE	AA	Fri, Mar 26, 1993	8.56	8.56	8.45	8.50
211	NYSE	AA	Thu, Mar 25, 1993	8.61	8.61	8.56	8.58
210	NYSE	AA	Wed, Mar 24, 1993	8.63	8.70	8.56	8.61
209	NYSE	AA	Tue, Mar 23, 1993	8.77	8.78	8.63	8.63
208	NYSE	AA	Mon, Mar 22, 1993	8.77	8.86	8.69	8.77
207	NYSE	AA	Fri, Mar 19, 1993	8.86	8.86	8.75	8.77
206	NYSE	AA	Thu, Mar 18, 1993	8.83	8.94	8.78	8.86
205	NYSE	AA	Wed, Mar 17, 1993	8.83	8.84	8.75	8.83
204	NYSE	AA	Tue, Mar 16, 1993	8.84	8.84	8.78	8.83
203	NYSE	AA	Mon, Mar 15, 1993	8.69	8.84	8.69	8.84
202	NYSE	AA	Fri, Mar 12, 1993	8.72	8.72	8.59	8.69
201	NYSE	AA	Thu, Mar 11, 1993	8.91	8.91	8.77	8.86
200	NYSE	AA	Wed, Mar 10, 1993	9.17	9.17	8.94	8.98
199	NYSE	AA	Tue, Mar 9, 1993	9.00	9.17	9.00	9.17
198	NYSE	AA	Mon, Mar 8, 1993	8.80	9.00	8.80	9.00
197	NYSE	AA	Fri, Mar 5, 1993	8.64	8.86	8.64	8.73
196	NYSE	AA	Thu, Mar 4, 1993	8.73	8.77	8.55	8.56
195	NYSE	AA	Wed, Mar 3, 1993	8.77	8.86	8.63	8.73
194	NYSE	AA	Tue, Mar 2, 1993	8.66	8.78	8.52	8.77
193	NYSE	AA	Mon, Mar 1, 1993	8.77	8.86	8.63	8.66
192	NYSE	AA	Fri, Feb 26, 1993	8.83	8.83	8.69	8.77
191	NYSE	AA	Thu, Feb 25, 1993	8.95	8.95	8.77	8.83
190	NYSE	AA	Wed, Feb 24, 1993	8.91	8.98	8.88	8.97
189	NYSE	AA	Tue, Feb 23, 1993	8.88	8.95	8.84	8.91
188	NYSE	AA	Mon, Feb 22, 1993	8.89	8.92	8.80	8.88
187	NYSE	AA	Fri, Feb 19, 1993	8.97	8.97	8.81	8.89
186	NYSE	AA	Thu, Feb 18, 1993	9.09	9.20	8.92	9.05
185	NYSE	AA	Wed, Feb 17, 1993	8.97	9.16	8.91	9.09
184	NYSE	AA	Tue, Feb 16, 1993	9.25	9.28	8.88	8.97
183	NYSE	AA	Fri, Feb 12, 1993	9.39	9.45	9.25	9.25
182	NYSE	AA	Thu, Feb 11, 1993	9.39	9.53	9.39	9.39
181	NYSE	AA	Wed, Feb 10, 1993	9.41	9.42	9.27	9.38
180	NYSE	AA	Tue, Feb 9, 1993	9.50	9.50	9.41	9.41
179	NYSE	AA	Mon, Feb 8, 1993	9.67	9.67	9.56	9.56
178	NYSE	AA	Fri, Feb 5, 1993	9.50	9.80	9.44	9.70
177	NYSE	AA	Thu, Feb 4, 1993	9.25	9.50	9.25	9.50
176	NYSE	AA	Wed, Feb 3, 1993	9.22	9.28	9.16	9.25
175	NYSE	AA	Tue, Feb 2, 1993	9.14	9.22	9.08	9.22
174	NYSE	AA	Mon, Feb 1, 1993	9.19	9.19	9.09	9.14
173	NYSE	AA	Fri, Jan 29, 1993	9.28	9.33	9.23	9.30
172	NYSE	AA	Thu, Jan 28, 1993	9.05	9.28	9.03	9.28
171	NYSE	AA	Wed, Jan 27, 1993	8.91	9.09	8.91	9.05
170	NYSE	AA	Tue, Jan 26, 1993	8.89	8.98	8.89	8.89
169	NYSE	AA	Mon, Jan 25, 1993	8.81	8.97	8.81	8.89
168	NYSE	AA	Fri, Jan 22, 1993	8.64	8.83	8.61	8.78
167	NYSE	AA	Thu, Jan 21, 1993	8.59	8.64	8.55	8.64
166	NYSE	AA	Wed, Jan 20, 1993	8.61	8.69	8.58	8.59
165	NYSE	AA	Tue, Jan 19, 1993	8.70	8.70	8.59	8.61
164	NYSE	AA	Mon, Jan 18, 1993	8.70	8.70	8.64	8.70
163	NYSE	AA	Fri, Jan 15, 1993	8.59	8.72	8.59	8.70
162	NYSE	AA	Thu, Jan 14, 1993	8.58	8.66	8.55	8.58
161	NYSE	AA	Wed, Jan 13, 1993	8.58	8.58	8.31	8.58
160	NYSE	AA	Tue, Jan 12, 1993	8.86	8.89	8.66	8.72
159	NYSE	AA	Mon, Jan 11, 1993	8.81	8.86	8.72	8.86
158	NYSE	AA	Fri, Jan 8, 1993	8.92	8.92	8.80	8.81
157	NYSE	AA	Thu, Jan 7, 1993	9.08	9.17	8.78	9.06
156	NYSE	AA	Wed, Jan 6, 1993	9.13	9.13	9.06	9.08
155	NYSE	AA	Tue, Jan 5, 1993	9.13	9.25	9.11	9.14
154	NYSE	AA	Mon, Jan 4, 1993	8.95	9.17	8.95	9.13
153	NYSE	AA	Thu, Dec 31, 1992	8.97	9.00	8.94	8.95
152	NYSE	AA	Wed, Dec 30, 1992	8.86	8.97	8.86	8.97
151	NYSE	AA	Tue, Dec 29, 1992	8.81	8.91	8.81	8.83
150	NYSE	AA	Mon, Dec 28, 1992	8.88	8.88	8.80	8.81
149	NYSE	AA	Thu, Dec 24, 1992	8.91	8.95	8.88	8.88
148	NYSE	AA	Wed, Dec 23, 1992	8.94	8.97	8.86	8.91
147	NYSE	AA	Tue, Dec 22, 1992	8.98	8.98	8.88	8.94
146	NYSE	AA	Mon, Dec 21, 1992	9.02	9.08	8.98	8.98
145	NYSE	AA	Fri, Dec 18, 1992	8.92	9.03	8.92	9.02
144	NYSE	AA	Thu, Dec 17, 1992	8.88	8.94	8.86	8.91
143	NYSE	AA	Wed, Dec 16, 1992	8.89	8.95	8.84	8.88
142	NYSE	AA	Tue, Dec 15, 1992	8.88	8.92	8.83	8.89
141	NYSE	AA	Mon, Dec 14, 1992	8.98	9.05	8.88	8.88
140	NYSE	AA	Fri, Dec 11, 1992	9.02	9.03	8.88	8.98
139	NYSE	AA	Thu, Dec 10, 1992	9.09	9.09	8.98	9.02
138	NYSE	AA	Wed, Dec 9, 1992	8.84	9.11	8.78	9.11
137	NYSE	AA	Tue, Dec 8, 1992	8.77	8.89	8.70	8.84
136	NYSE	AA	Mon, Dec 7, 1992	8.77	8.77	8.69	8.77
135	NYSE	AA	Fri, Dec 4, 1992	8.75	8.83	8.75	8.77
134	NYSE	AA	Thu, Dec 3, 1992	8.81	8.83	8.72	8.75
133	NYSE	AA	Wed, Dec 2, 1992	8.88	8.91	8.81	8.81
132	NYSE	AA	Tue, Dec 1, 1992	8.77	8.97	8.73	8.88
131	NYSE	AA	Mon, Nov 30, 1992	8.58	8.81	8.58	8.77
130	NYSE	AA	Fri, Nov 27, 1992	8.56	8.63	8.56	8.58
129	NYSE	AA	Wed, Nov 25, 1992	8.47	8.55	8.47	8.52
128	NYSE	AA	Tue, Nov 24, 1992	8.31	8.47	8.31	8.44
127	NYSE	AA	Mon, Nov 23, 1992	8.31	8.36	8.27	8.31
126	NYSE	AA	Fri, Nov 20, 1992	8.19	8.31	8.19	8.31
125	NYSE	AA	Thu, Nov 19, 1992	8.16	8.25	8.16	8.19
124	NYSE	AA	Wed, Nov 18, 1992	8.09	8.19	8.09	8.16
123	NYSE	AA	Tue, Nov 17, 1992	8.08	8.13	8.02	8.02
122	NYSE	AA	Mon, Nov 16, 1992	8.25	8.25	8.06	8.08
121	NYSE	AA	Fri, Nov 13, 1992	8.44	8.44	8.31	8.31
120	NYSE	AA	Thu, Nov 12, 1992	8.44	8.48	8.41	8.48
119	NYSE	AA	Wed, Nov 11, 1992	8.45	8.50	8.41	8.44
118	NYSE	AA	Tue, Nov 10, 1992	8.55	8.61	8.45	8.45
117	NYSE	AA	Mon, Nov 9, 1992	8.61	8.61	8.53	8.55
116	NYSE	AA	Fri, Nov 6, 1992	8.61	8.64	8.56	8.61
115	NYSE	AA	Thu, Nov 5, 1992	8.66	8.66	8.59	8.61
114	NYSE	AA	Wed, Nov 4, 1992	8.70	8.72	8.67	8.67
113	NYSE	AA	Tue, Nov 3, 1992	8.69	8.72	8.67	8.70
112	NYSE	AA	Mon, Nov 2, 1992	8.72	8.72	8.61	8.69
111	NYSE	AA	Fri, Oct 30, 1992	8.75	8.75	8.66	8.72
110	NYSE	AA	Thu, Oct 29, 1992	8.73	8.78	8.73	8.75
109	NYSE	AA	Wed, Oct 28, 1992	8.50	8.80	8.50	8.73
108	NYSE	AA	Tue, Oct 27, 1992	8.64	8.67	8.50	8.50
107	NYSE	AA	Mon, Oct 26, 1992	8.56	8.67	8.50	8.64
106	NYSE	AA	Fri, Oct 23, 1992	8.58	8.59	8.52	8.56
105	NYSE	AA	Thu, Oct 22, 1992	8.50	8.66	8.50	8.58
104	NYSE	AA	Wed, Oct 21, 1992	8.48	8.56	8.48	8.48
103	NYSE	AA	Tue, Oct 20, 1992	8.38	8.44	8.31	8.39
102	NYSE	AA	Mon, Oct 19, 1992	8.25	8.38	8.22	8.38
101	NYSE	AA	Fri, Oct 16, 1992	8.03	8.27	8.02	8.25
100	NYSE	AA	Thu, Oct 15, 1992	8.11	8.11	8.00	8.03
99	NYSE	AA	Wed, Oct 14, 1992	8.25	8.25	8.16	8.16
98	NYSE	AA	Tue, Oct 13, 1992	8.13	8.30	8.13	8.25
97	NYSE	AA	Mon, Oct 12, 1992	8.02	8.13	8.02	8.11
96	NYSE	AA	Fri, Oct 9, 1992	8.03	8.11	7.92	8.02
95	NYSE	AA	Thu, Oct 8, 1992	8.03	8.06	7.92	8.03
94	NYSE	AA	Wed, Oct 7, 1992	8.08	8.08	8.00	8.03
93	NYSE	AA	Tue, Oct 6, 1992	8.02	8.09	7.98	8.08
92	NYSE	AA	Mon, Oct 5, 1992	8.05	8.05	7.84	8.02
91	NYSE	AA	Fri, Oct 2, 1992	8.19	8.22	8.00	8.06
90	NYSE	AA	Thu, Oct 1, 1992	8.28	8.33	8.17	8.19
89	NYSE	AA	Wed, Sep 30, 1992	8.20	8.30	8.19	8.28
88	NYSE	AA	Tue, Sep 29, 1992	8.34	8.36	8.20	8.20
87	NYSE	AA	Mon, Sep 28, 1992	8.30	8.36	8.28	8.34
86	NYSE	AA	Fri, Sep 25, 1992	8.44	8.44	8.19	8.30
85	NYSE	AA	Thu, Sep 24, 1992	8.39	8.50	8.38	8.47
84	NYSE	AA	Wed, Sep 23, 1992	8.45	8.45	8.34	8.39
83	NYSE	AA	Tue, Sep 22, 1992	8.56	8.58	8.44	8.45
82	NYSE	AA	Mon, Sep 21, 1992	8.56	8.58	8.50	8.56
81	NYSE	AA	Fri, Sep 18, 1992	8.53	8.58	8.50	8.56
80	NYSE	AA	Thu, Sep 17, 1992	8.61	8.67	8.50	8.53
79	NYSE	AA	Wed, Sep 16, 1992	8.53	8.72	8.47	8.61
78	NYSE	AA	Tue, Sep 15, 1992	8.72	8.72	8.53	8.53
77	NYSE	AA	Mon, Sep 14, 1992	8.66	8.84	8.66	8.78
76	NYSE	AA	Fri, Sep 11, 1992	8.66	8.66	8.53	8.53
75	NYSE	AA	Thu, Sep 10, 1992	8.47	8.66	8.47	8.66
74	NYSE	AA	Wed, Sep 9, 1992	8.19	8.34	8.16	8.34
73	NYSE	AA	Tue, Sep 8, 1992	8.31	8.34	8.13	8.19
72	NYSE	AA	Fri, Sep 4, 1992	8.38	8.38	8.30	8.31
71	NYSE	AA	Thu, Sep 3, 1992	8.48	8.48	8.39	8.44
70	NYSE	AA	Wed, Sep 2, 1992	8.16	8.50	8.16	8.48
69	NYSE	AA	Tue, Sep 1, 1992	8.08	8.19	8.05	8.14
68	NYSE	AA	Mon, Aug 31, 1992	8.28	8.34	8.08	8.08
67	NYSE	AA	Fri, Aug 28, 1992	8.11	8.30	8.11	8.28
66	NYSE	AA	Thu, Aug 27, 1992	8.06	8.20	7.91	8.06
65	NYSE	AA	Wed, Aug 26, 1992	8.00	8.09	7.98	8.06
64	NYSE	AA	Tue, Aug 25, 1992	7.95	8.09	7.94	8.00
63	NYSE	AA	Mon, Aug 24, 1992	8.06	8.06	7.94	7.95
62	NYSE	AA	Fri, Aug 21, 1992	8.48	8.58	8.09	8.09
61	NYSE	AA	Thu, Aug 20, 1992	8.47	8.52	8.47	8.48
60	NYSE	AA	Wed, Aug 19, 1992	8.47	8.53	8.45	8.47
59	NYSE	AA	Tue, Aug 18, 1992	8.50	8.55	8.44	8.47
58	NYSE	AA	Mon, Aug 17, 1992	8.55	8.63	8.44	8.50
57	NYSE	AA	Fri, Aug 14, 1992	8.50	8.58	8.50	8.55
56	NYSE	AA	Thu, Aug 13, 1992	8.55	8.59	8.47	8.48
55	NYSE	AA	Wed, Aug 12, 1992	8.56	8.66	8.53	8.55
54	NYSE	AA	Tue, Aug 11, 1992	8.67	8.67	8.56	8.56
53	NYSE	AA	Mon, Aug 10, 1992	8.80	8.80	8.66	8.67
52	NYSE	AA	Fri, Aug 7, 1992	8.80	8.88	8.77	8.80
51	NYSE	AA	Thu, Aug 6, 1992	8.91	8.91	8.80	8.80
50	NYSE	AA	Wed, Aug 5, 1992	8.98	9.02	8.86	8.91
49	NYSE	AA	Tue, Aug 4, 1992	9.09	9.09	8.98	8.98
48	NYSE	AA	Mon, Aug 3, 1992	9.17	9.17	9.08	9.11
47	NYSE	AA	Fri, Jul 31, 1992	9.27	9.31	9.20	9.22
46	NYSE	AA	Thu, Jul 30, 1992	9.41	9.41	9.22	9.27
45	NYSE	AA	Wed, Jul 29, 1992	9.33	9.47	9.33	9.42
44	NYSE	AA	Tue, Jul 28, 1992	9.05	9.22	9.05	9.20
43	NYSE	AA	Mon, Jul 27, 1992	9.03	9.08	9.03	9.05
42	NYSE	AA	Fri, Jul 24, 1992	8.89	9.06	8.89	9.03
41	NYSE	AA	Thu, Jul 23, 1992	8.88	8.94	8.83	8.89
40	NYSE	AA	Wed, Jul 22, 1992	8.91	8.92	8.84	8.88
39	NYSE	AA	Tue, Jul 21, 1992	8.95	9.02	8.89	8.91
38	NYSE	AA	Mon, Jul 20, 1992	9.06	9.06	8.94	8.95
37	NYSE	AA	Fri, Jul 17, 1992	9.03	9.19	9.02	9.09
36	NYSE	AA	Thu, Jul 16, 1992	9.00	9.16	8.98	9.03
35	NYSE	AA	Wed, Jul 15, 1992	9.27	9.27	9.00	9.00
34	NYSE	AA	Tue, Jul 14, 1992	9.19	9.28	9.13	9.27
33	NYSE	AA	Mon, Jul 13, 1992	9.13	9.22	9.05	9.19
32	NYSE	AA	Fri, Jul 10, 1992	9.23	9.25	9.11	9.13
31	NYSE	AA	Thu, Jul 9, 1992	9.11	9.34	9.11	9.23
30	NYSE	AA	Wed, Jul 8, 1992	8.95	9.08	8.94	9.06
29	NYSE	AA	Tue, Jul 7, 1992	9.17	9.17	8.94	8.95
28	NYSE	AA	Mon, Jul 6, 1992	9.39	9.41	9.00	9.19
27	NYSE	AA	Thu, Jul 2, 1992	9.70	9.73	9.39	9.39
26	NYSE	AA	Wed, Jul 1, 1992	9.48	9.70	9.41	9.70
25	NYSE	AA	Tue, Jun 30, 1992	9.36	9.48	9.36	9.48
24	NYSE	AA	Mon, Jun 29, 1992	9.23	9.42	9.23	9.36
23	NYSE	AA	Fri, Jun 26, 1992	9.25	9.31	9.19	9.22
22	NYSE	AA	Thu, Jun 25, 1992	9.23	9.33	9.23	9.25
21	NYSE	AA	Wed, Jun 24, 1992	9.16	9.28	9.08	9.20
20	NYSE	AA	Tue, Jun 23, 1992	9.22	9.25	9.14	9.16
19	NYSE	AA	Mon, Jun 22, 1992	9.19	9.22	9.03	9.22
18	NYSE	AA	Fri, Jun 19, 1992	9.27	9.31	9.19	9.19
17	NYSE	AA	Thu, Jun 18, 1992	9.59	9.59	9.23	9.27
16	NYSE	AA	Wed, Jun 17, 1992	9.55	9.69	9.52	9.63
15	NYSE	AA	Tue, Jun 16, 1992	9.55	9.70	9.55	9.55
14	NYSE	AA	Mon, Jun 15, 1992	9.56	9.56	9.50	9.55
13	NYSE	AA	Fri, Jun 12, 1992	9.48	9.58	9.48	9.56
12	NYSE	AA	Thu, Jun 11, 1992	9.58	9.58	9.41	9.47
11	NYSE	AA	Wed, Jun 10, 1992	9.72	9.72	9.55	9.58
10	NYSE	AA	Tue, Jun 9, 1992	9.88	9.88	9.69	9.72
9	NYSE	AA	Mon, Jun 8, 1992	9.88	9.89	9.81	9.88
8	NYSE	AA	Fri, Jun 5, 1992	9.95	9.95	9.83	9.88
7	NYSE	AA	Thu, Jun 4, 1992	9.98	10.08	9.95	9.95
6	NYSE	AA	Wed, Jun 3, 1992	9.86	9.98	9.80	9.98
5	NYSE	AA	Tue, Jun 2, 1992	9.84	9.92	9.83	9.86
4	NYSE	AA	Mon, Jun 1, 1992	9.70	9.86	9.63	9.84
3	NYSE	AA	Fri, May 29, 1992	9.72	9.80	9.67	9.70
2	NYSE	AA	Thu, May 28, 1992	9.61	9.72	9.58	9.72
1	NYSE	AA	Wed, May 27, 1992	9.66	9.67	9.59	9.61
#	Exchange	Symbol	Date	Open	High	Low	Close

Alcoa Corp NYSE:AA 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