Advance Auto Parts Inc NYSE:AAP Historical Prices

Below are the 5600 trading days of historical prices for AAP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5600	NYSE	AAP	Fri, Mar 1, 2024	67.56	69.52	66.09	69.26
5599	NYSE	AAP	Thu, Feb 29, 2024	69.12	69.92	65.71	67.54
5598	NYSE	AAP	Wed, Feb 28, 2024	65.73	69.47	63.83	66.42
5597	NYSE	AAP	Tue, Feb 27, 2024	62.03	64.81	61.56	64.75
5596	NYSE	AAP	Mon, Feb 26, 2024	60.88	63.04	60.19	60.34
5595	NYSE	AAP	Fri, Feb 23, 2024	60.32	62.05	60.32	61.10
5594	NYSE	AAP	Thu, Feb 22, 2024	61.07	61.88	60.30	60.69
5593	NYSE	AAP	Wed, Feb 21, 2024	61.08	62.29	60.43	61.17
5592	NYSE	AAP	Tue, Feb 20, 2024	64.43	65.07	61.75	61.81
5591	NYSE	AAP	Fri, Feb 16, 2024	64.37	66.66	63.94	64.49
5590	NYSE	AAP	Thu, Feb 15, 2024	63.68	64.89	63.68	64.65
5589	NYSE	AAP	Wed, Feb 14, 2024	64.91	65.00	63.25	64.26
5588	NYSE	AAP	Tue, Feb 13, 2024	64.32	65.09	62.44	64.43
5587	NYSE	AAP	Mon, Feb 12, 2024	64.00	66.47	63.93	66.05
5586	NYSE	AAP	Fri, Feb 9, 2024	64.01	64.51	63.06	63.30
5585	NYSE	AAP	Thu, Feb 8, 2024	64.81	65.28	63.79	64.14
5584	NYSE	AAP	Wed, Feb 7, 2024	66.40	66.76	65.20	66.09
5583	NYSE	AAP	Tue, Feb 6, 2024	64.95	66.72	64.56	66.37
5582	NYSE	AAP	Mon, Feb 5, 2024	66.95	67.01	63.63	65.13
5581	NYSE	AAP	Fri, Feb 2, 2024	68.48	68.85	67.50	67.79
5580	NYSE	AAP	Thu, Feb 1, 2024	66.90	69.46	66.90	69.24
5579	NYSE	AAP	Wed, Jan 31, 2024	67.51	68.71	66.51	66.85
5578	NYSE	AAP	Tue, Jan 30, 2024	66.96	67.70	66.76	67.25
5577	NYSE	AAP	Mon, Jan 29, 2024	66.25	68.02	65.40	66.96
5576	NYSE	AAP	Fri, Jan 26, 2024	66.66	67.36	65.83	66.25
5575	NYSE	AAP	Thu, Jan 25, 2024	66.21	67.73	65.19	66.13
5574	NYSE	AAP	Wed, Jan 24, 2024	66.81	66.95	65.09	65.44
5573	NYSE	AAP	Tue, Jan 23, 2024	67.11	69.38	65.20	66.08
5572	NYSE	AAP	Mon, Jan 22, 2024	64.25	65.70	63.50	65.44
5571	NYSE	AAP	Fri, Jan 19, 2024	62.49	63.85	60.89	63.75
5570	NYSE	AAP	Thu, Jan 18, 2024	60.94	62.31	60.94	62.17
5569	NYSE	AAP	Wed, Jan 17, 2024	60.74	61.99	60.40	61.04
5568	NYSE	AAP	Tue, Jan 16, 2024	61.00	62.03	60.82	61.40
5567	NYSE	AAP	Fri, Jan 12, 2024	62.81	64.22	61.30	61.30
5566	NYSE	AAP	Thu, Jan 11, 2024	60.63	62.65	60.27	62.43
5565	NYSE	AAP	Wed, Jan 10, 2024	61.29	62.46	60.57	60.73
5564	NYSE	AAP	Tue, Jan 9, 2024	61.61	62.32	61.07	61.39
5563	NYSE	AAP	Mon, Jan 8, 2024	61.19	62.61	60.85	61.91
5562	NYSE	AAP	Fri, Jan 5, 2024	60.50	62.90	60.27	61.52
5561	NYSE	AAP	Thu, Jan 4, 2024	60.83	61.51	60.20	60.49
5560	NYSE	AAP	Wed, Jan 3, 2024	61.18	63.06	60.82	61.00
5559	NYSE	AAP	Tue, Jan 2, 2024	60.95	63.67	60.48	61.95
5558	NYSE	AAP	Fri, Dec 29, 2023	61.15	61.37	60.80	61.03
5557	NYSE	AAP	Thu, Dec 28, 2023	61.31	62.15	60.98	61.49
5556	NYSE	AAP	Wed, Dec 27, 2023	61.22	61.56	60.90	61.56
5555	NYSE	AAP	Tue, Dec 26, 2023	61.24	61.57	60.75	60.92
5554	NYSE	AAP	Fri, Dec 22, 2023	60.15	61.93	60.15	61.25
5553	NYSE	AAP	Thu, Dec 21, 2023	60.92	61.22	59.54	60.69
5552	NYSE	AAP	Wed, Dec 20, 2023	60.60	61.35	59.44	59.45
5551	NYSE	AAP	Tue, Dec 19, 2023	61.07	61.90	60.34	60.86
5550	NYSE	AAP	Mon, Dec 18, 2023	62.77	62.87	59.99	60.66
5549	NYSE	AAP	Fri, Dec 15, 2023	64.11	64.60	61.89	62.72
5548	NYSE	AAP	Thu, Dec 14, 2023	62.32	66.04	61.99	63.97
5547	NYSE	AAP	Wed, Dec 13, 2023	56.44	61.18	55.99	60.83
5546	NYSE	AAP	Tue, Dec 12, 2023	56.77	56.80	55.94	56.25
5545	NYSE	AAP	Mon, Dec 11, 2023	56.24	59.22	55.95	57.08
5544	NYSE	AAP	Fri, Dec 8, 2023	56.31	56.54	54.95	56.27
5543	NYSE	AAP	Thu, Dec 7, 2023	55.73	56.55	55.38	56.25
5542	NYSE	AAP	Wed, Dec 6, 2023	53.90	55.43	53.40	55.16
5541	NYSE	AAP	Tue, Dec 5, 2023	55.40	55.42	52.32	53.16
5540	NYSE	AAP	Mon, Dec 4, 2023	54.12	56.00	53.81	55.63
5539	NYSE	AAP	Fri, Dec 1, 2023	50.99	54.09	50.64	54.09
5538	NYSE	AAP	Thu, Nov 30, 2023	51.87	51.97	50.20	50.79
5537	NYSE	AAP	Wed, Nov 29, 2023	51.90	53.13	50.81	51.58
5536	NYSE	AAP	Tue, Nov 28, 2023	50.86	51.76	50.55	51.64
5535	NYSE	AAP	Mon, Nov 27, 2023	52.84	52.97	51.00	51.01
5534	NYSE	AAP	Fri, Nov 24, 2023	52.33	53.34	52.12	53.08
5533	NYSE	AAP	Wed, Nov 22, 2023	51.46	52.77	50.69	52.59
5532	NYSE	AAP	Tue, Nov 21, 2023	52.45	52.59	50.61	50.99
5531	NYSE	AAP	Mon, Nov 20, 2023	50.70	53.40	49.90	53.02
5530	NYSE	AAP	Fri, Nov 17, 2023	54.00	54.27	49.03	50.33
5529	NYSE	AAP	Thu, Nov 16, 2023	53.61	54.42	50.53	53.42
5528	NYSE	AAP	Wed, Nov 15, 2023	54.80	60.79	52.77	55.67
5527	NYSE	AAP	Tue, Nov 14, 2023	58.00	60.51	57.45	58.40
5526	NYSE	AAP	Mon, Nov 13, 2023	55.66	56.64	55.52	55.94
5525	NYSE	AAP	Fri, Nov 10, 2023	56.42	56.94	55.21	56.13
5524	NYSE	AAP	Thu, Nov 9, 2023	57.77	57.88	55.88	56.14
5523	NYSE	AAP	Wed, Nov 8, 2023	58.19	58.64	57.52	57.64
5522	NYSE	AAP	Tue, Nov 7, 2023	56.43	58.84	56.02	58.38
5521	NYSE	AAP	Mon, Nov 6, 2023	57.06	58.18	56.56	56.66
5520	NYSE	AAP	Fri, Nov 3, 2023	54.01	57.25	53.50	57.14
5519	NYSE	AAP	Thu, Nov 2, 2023	52.09	53.20	51.76	52.94
5518	NYSE	AAP	Wed, Nov 1, 2023	52.23	52.23	50.95	51.55
5517	NYSE	AAP	Tue, Oct 31, 2023	51.47	52.73	50.92	52.03
5516	NYSE	AAP	Mon, Oct 30, 2023	50.13	51.58	50.13	51.33
5515	NYSE	AAP	Fri, Oct 27, 2023	50.99	51.27	49.71	49.90
5514	NYSE	AAP	Thu, Oct 26, 2023	49.99	51.34	49.61	51.03
5513	NYSE	AAP	Wed, Oct 25, 2023	48.01	49.87	47.73	49.84
5512	NYSE	AAP	Tue, Oct 24, 2023	48.70	49.80	47.99	48.25
5511	NYSE	AAP	Mon, Oct 23, 2023	50.67	50.83	48.23	48.45
5510	NYSE	AAP	Fri, Oct 20, 2023	51.10	52.19	51.01	51.20
5509	NYSE	AAP	Thu, Oct 19, 2023	52.89	53.56	51.04	51.30
5508	NYSE	AAP	Wed, Oct 18, 2023	54.32	54.50	53.22	53.24
5507	NYSE	AAP	Tue, Oct 17, 2023	53.17	55.24	53.01	54.68
5506	NYSE	AAP	Mon, Oct 16, 2023	51.38	53.82	51.14	53.59
5505	NYSE	AAP	Fri, Oct 13, 2023	49.90	50.79	49.28	50.75
5504	NYSE	AAP	Thu, Oct 12, 2023	51.10	51.49	49.46	49.97
5503	NYSE	AAP	Wed, Oct 11, 2023	52.27	52.59	50.92	51.01
5502	NYSE	AAP	Tue, Oct 10, 2023	51.74	52.84	51.56	52.09
5501	NYSE	AAP	Mon, Oct 9, 2023	51.56	51.87	50.14	51.36
5500	NYSE	AAP	Fri, Oct 6, 2023	52.22	53.41	51.78	51.99
5499	NYSE	AAP	Thu, Oct 5, 2023	51.81	53.61	51.03	52.96
5498	NYSE	AAP	Wed, Oct 4, 2023	53.53	53.89	51.95	52.38
5497	NYSE	AAP	Tue, Oct 3, 2023	53.58	54.46	52.92	53.40
5496	NYSE	AAP	Mon, Oct 2, 2023	56.11	56.15	53.88	53.94
5495	NYSE	AAP	Fri, Sep 29, 2023	55.94	57.25	55.56	55.93
5494	NYSE	AAP	Thu, Sep 28, 2023	53.87	55.23	53.26	55.07
5493	NYSE	AAP	Wed, Sep 27, 2023	55.06	55.87	54.50	54.82
5492	NYSE	AAP	Tue, Sep 26, 2023	56.47	56.47	54.94	54.95
5491	NYSE	AAP	Mon, Sep 25, 2023	57.34	57.41	56.37	56.92
5490	NYSE	AAP	Fri, Sep 22, 2023	58.64	58.89	57.17	57.60
5489	NYSE	AAP	Thu, Sep 21, 2023	59.71	59.85	58.04	58.24
5488	NYSE	AAP	Wed, Sep 20, 2023	60.11	61.36	59.54	60.12
5487	NYSE	AAP	Tue, Sep 19, 2023	58.01	60.04	57.97	59.66
5486	NYSE	AAP	Mon, Sep 18, 2023	59.48	59.48	57.52	58.16
5485	NYSE	AAP	Fri, Sep 15, 2023	61.01	61.10	58.86	59.82
5484	NYSE	AAP	Thu, Sep 14, 2023	58.47	59.66	58.20	59.62
5483	NYSE	AAP	Wed, Sep 13, 2023	57.46	58.31	56.40	57.93
5482	NYSE	AAP	Tue, Sep 12, 2023	60.59	61.48	57.46	57.46
5481	NYSE	AAP	Mon, Sep 11, 2023	64.78	65.01	62.44	62.54
5480	NYSE	AAP	Fri, Sep 8, 2023	63.07	65.04	62.82	64.61
5479	NYSE	AAP	Thu, Sep 7, 2023	66.45	66.62	63.26	63.39
5478	NYSE	AAP	Wed, Sep 6, 2023	67.19	68.00	66.51	67.00
5477	NYSE	AAP	Tue, Sep 5, 2023	67.18	69.31	66.77	67.56
5476	NYSE	AAP	Fri, Sep 1, 2023	69.20	69.38	67.22	67.65
5475	NYSE	AAP	Thu, Aug 31, 2023	67.99	69.76	67.83	68.82
5474	NYSE	AAP	Wed, Aug 30, 2023	66.83	68.15	66.19	68.10
5473	NYSE	AAP	Tue, Aug 29, 2023	65.70	67.17	65.10	66.94
5472	NYSE	AAP	Mon, Aug 28, 2023	64.05	65.99	64.01	65.63
5471	NYSE	AAP	Fri, Aug 25, 2023	67.64	67.72	63.09	64.08
5470	NYSE	AAP	Thu, Aug 24, 2023	69.55	71.39	67.85	67.91
5469	NYSE	AAP	Wed, Aug 23, 2023	67.49	71.49	66.33	69.44
5468	NYSE	AAP	Tue, Aug 22, 2023	67.00	68.07	66.56	67.34
5467	NYSE	AAP	Mon, Aug 21, 2023	69.68	69.99	67.26	68.20
5466	NYSE	AAP	Fri, Aug 18, 2023	69.00	70.94	68.68	69.83
5465	NYSE	AAP	Thu, Aug 17, 2023	70.25	70.93	69.39	69.46
5464	NYSE	AAP	Wed, Aug 16, 2023	70.00	70.68	69.83	69.87
5463	NYSE	AAP	Tue, Aug 15, 2023	70.81	71.17	69.40	69.73
5462	NYSE	AAP	Mon, Aug 14, 2023	71.60	72.00	69.80	71.11
5461	NYSE	AAP	Fri, Aug 11, 2023	70.87	72.55	70.63	72.28
5460	NYSE	AAP	Thu, Aug 10, 2023	71.56	73.06	71.06	71.53
5459	NYSE	AAP	Wed, Aug 9, 2023	70.31	72.00	70.25	71.20
5458	NYSE	AAP	Tue, Aug 8, 2023	70.15	71.18	69.33	70.56
5457	NYSE	AAP	Mon, Aug 7, 2023	71.10	71.80	70.28	71.30
5456	NYSE	AAP	Fri, Aug 4, 2023	71.99	72.02	70.60	71.01
5455	NYSE	AAP	Thu, Aug 3, 2023	70.13	72.05	69.06	72.03
5454	NYSE	AAP	Wed, Aug 2, 2023	72.88	73.06	69.58	69.64
5453	NYSE	AAP	Tue, Aug 1, 2023	73.92	74.25	72.93	73.72
5452	NYSE	AAP	Mon, Jul 31, 2023	73.57	74.70	73.55	74.39
5451	NYSE	AAP	Fri, Jul 28, 2023	73.73	74.20	72.97	73.17
5450	NYSE	AAP	Thu, Jul 27, 2023	73.25	74.49	72.25	72.64
5449	NYSE	AAP	Wed, Jul 26, 2023	71.50	73.43	71.42	73.09
5448	NYSE	AAP	Tue, Jul 25, 2023	72.90	72.93	71.10	71.55
5447	NYSE	AAP	Mon, Jul 24, 2023	70.80	72.89	70.80	72.76
5446	NYSE	AAP	Fri, Jul 21, 2023	70.25	70.92	69.20	70.73
5445	NYSE	AAP	Thu, Jul 20, 2023	71.75	71.76	69.98	70.01
5444	NYSE	AAP	Wed, Jul 19, 2023	70.26	72.52	69.99	72.44
5443	NYSE	AAP	Tue, Jul 18, 2023	69.88	71.20	68.96	69.31
5442	NYSE	AAP	Mon, Jul 17, 2023	70.67	70.71	68.86	69.48
5441	NYSE	AAP	Fri, Jul 14, 2023	70.59	71.03	69.05	70.64
5440	NYSE	AAP	Thu, Jul 13, 2023	70.65	71.08	69.85	70.66
5439	NYSE	AAP	Wed, Jul 12, 2023	71.26	71.55	70.48	70.50
5438	NYSE	AAP	Tue, Jul 11, 2023	69.16	70.84	69.16	70.12
5437	NYSE	AAP	Mon, Jul 10, 2023	67.15	70.04	66.90	68.80
5436	NYSE	AAP	Fri, Jul 7, 2023	69.80	70.30	68.78	69.38
5435	NYSE	AAP	Thu, Jul 6, 2023	70.34	70.63	68.88	69.96
5434	NYSE	AAP	Wed, Jul 5, 2023	70.94	71.29	69.30	71.16
5433	NYSE	AAP	Mon, Jul 3, 2023	70.23	71.64	69.86	70.95
5432	NYSE	AAP	Fri, Jun 30, 2023	68.41	70.97	67.84	70.30
5431	NYSE	AAP	Thu, Jun 29, 2023	68.42	69.08	67.88	68.23
5430	NYSE	AAP	Wed, Jun 28, 2023	67.68	68.35	66.76	68.08
5429	NYSE	AAP	Tue, Jun 27, 2023	67.62	68.75	66.50	68.32
5428	NYSE	AAP	Mon, Jun 26, 2023	65.99	67.34	65.95	67.29
5427	NYSE	AAP	Fri, Jun 23, 2023	67.67	67.67	65.65	65.67
5426	NYSE	AAP	Thu, Jun 22, 2023	69.19	69.36	67.52	67.97
5425	NYSE	AAP	Wed, Jun 21, 2023	67.78	69.84	67.45	68.72
5424	NYSE	AAP	Tue, Jun 20, 2023	69.22	69.59	67.37	67.98
5423	NYSE	AAP	Fri, Jun 16, 2023	70.55	71.60	68.70	69.22
5422	NYSE	AAP	Thu, Jun 15, 2023	69.88	70.52	69.12	69.91
5421	NYSE	AAP	Wed, Jun 14, 2023	69.24	70.94	69.04	70.20
5420	NYSE	AAP	Tue, Jun 13, 2023	66.97	70.47	66.65	68.66
5419	NYSE	AAP	Mon, Jun 12, 2023	64.71	67.92	64.20	66.89
5418	NYSE	AAP	Fri, Jun 9, 2023	64.65	64.88	63.56	63.58
5417	NYSE	AAP	Thu, Jun 8, 2023	65.49	66.22	64.74	64.74
5416	NYSE	AAP	Wed, Jun 7, 2023	66.62	66.69	65.35	65.54
5415	NYSE	AAP	Tue, Jun 6, 2023	65.55	67.20	65.19	66.07
5414	NYSE	AAP	Mon, Jun 5, 2023	67.50	68.35	65.56	67.56
5413	NYSE	AAP	Fri, Jun 2, 2023	68.47	68.98	66.27	67.56
5412	NYSE	AAP	Thu, Jun 1, 2023	71.77	71.96	67.80	68.03
5411	NYSE	AAP	Wed, May 31, 2023	79.23	80.81	72.60	72.89
5410	NYSE	AAP	Tue, May 30, 2023	112.34	112.57	110.25	112.20
5409	NYSE	AAP	Fri, May 26, 2023	110.92	112.20	109.76	112.15
5408	NYSE	AAP	Thu, May 25, 2023	114.57	114.57	111.35	111.62
5407	NYSE	AAP	Wed, May 24, 2023	117.51	117.51	114.96	115.23
5406	NYSE	AAP	Tue, May 23, 2023	117.61	118.99	115.77	116.78
5405	NYSE	AAP	Mon, May 22, 2023	118.23	119.87	117.70	119.44
5404	NYSE	AAP	Fri, May 19, 2023	120.61	121.23	117.09	117.41
5403	NYSE	AAP	Thu, May 18, 2023	121.26	122.11	119.29	121.48
5402	NYSE	AAP	Wed, May 17, 2023	117.65	122.73	117.65	122.10
5401	NYSE	AAP	Tue, May 16, 2023	120.42	120.78	117.32	117.34
5400	NYSE	AAP	Mon, May 15, 2023	122.73	122.73	120.50	121.95
5399	NYSE	AAP	Fri, May 12, 2023	124.71	124.71	121.62	122.86
5398	NYSE	AAP	Thu, May 11, 2023	125.02	125.42	123.31	124.17
5397	NYSE	AAP	Wed, May 10, 2023	127.31	127.31	124.60	125.80
5396	NYSE	AAP	Tue, May 9, 2023	125.40	126.58	124.05	125.52
5395	NYSE	AAP	Mon, May 8, 2023	123.95	125.91	122.85	125.75
5394	NYSE	AAP	Fri, May 5, 2023	122.03	123.96	121.97	123.77
5393	NYSE	AAP	Thu, May 4, 2023	123.34	123.68	120.22	120.24
5392	NYSE	AAP	Wed, May 3, 2023	124.49	126.28	123.79	123.80
5391	NYSE	AAP	Tue, May 2, 2023	125.78	125.78	121.68	124.12
5390	NYSE	AAP	Mon, May 1, 2023	125.59	126.51	125.19	125.47
5389	NYSE	AAP	Fri, Apr 28, 2023	124.90	126.10	124.29	125.53
5388	NYSE	AAP	Thu, Apr 27, 2023	121.80	125.07	121.80	124.90
5387	NYSE	AAP	Wed, Apr 26, 2023	122.90	124.41	121.71	122.33
5386	NYSE	AAP	Tue, Apr 25, 2023	126.92	126.92	123.75	123.78
5385	NYSE	AAP	Mon, Apr 24, 2023	127.73	128.00	125.91	126.83
5384	NYSE	AAP	Fri, Apr 21, 2023	129.38	129.90	127.87	128.21
5383	NYSE	AAP	Thu, Apr 20, 2023	127.83	129.22	127.50	128.37
5382	NYSE	AAP	Wed, Apr 19, 2023	126.47	128.68	126.22	128.11
5381	NYSE	AAP	Tue, Apr 18, 2023	127.49	128.69	126.61	126.65
5380	NYSE	AAP	Mon, Apr 17, 2023	123.98	127.00	123.77	126.87
5379	NYSE	AAP	Fri, Apr 14, 2023	123.88	124.84	122.45	123.60
5378	NYSE	AAP	Thu, Apr 13, 2023	119.26	124.16	119.15	123.25
5377	NYSE	AAP	Wed, Apr 12, 2023	123.10	123.38	120.24	119.84
5376	NYSE	AAP	Tue, Apr 11, 2023	120.99	123.26	120.51	122.18
5375	NYSE	AAP	Mon, Apr 10, 2023	120.09	121.54	119.93	120.39
5374	NYSE	AAP	Thu, Apr 6, 2023	120.08	121.00	119.77	120.69
5373	NYSE	AAP	Wed, Apr 5, 2023	121.00	121.56	119.58	120.21
5372	NYSE	AAP	Tue, Apr 4, 2023	122.70	123.24	119.24	121.34
5371	NYSE	AAP	Mon, Apr 3, 2023	121.88	123.36	121.48	122.69
5370	NYSE	AAP	Fri, Mar 31, 2023	119.90	121.74	119.65	121.61
5369	NYSE	AAP	Thu, Mar 30, 2023	119.04	119.59	118.12	118.61
5368	NYSE	AAP	Wed, Mar 29, 2023	116.32	117.57	114.76	117.55
5367	NYSE	AAP	Tue, Mar 28, 2023	114.63	116.65	114.63	115.74
5366	NYSE	AAP	Mon, Mar 27, 2023	111.95	115.79	111.95	114.74
5365	NYSE	AAP	Fri, Mar 24, 2023	110.94	111.20	109.05	110.83
5364	NYSE	AAP	Thu, Mar 23, 2023	113.80	114.22	110.30	111.14
5363	NYSE	AAP	Wed, Mar 22, 2023	119.74	119.92	113.57	113.60
5362	NYSE	AAP	Tue, Mar 21, 2023	119.91	120.82	119.14	119.79
5361	NYSE	AAP	Mon, Mar 20, 2023	119.32	120.75	117.68	118.68
5360	NYSE	AAP	Fri, Mar 17, 2023	122.01	122.01	117.89	119.40
5359	NYSE	AAP	Thu, Mar 16, 2023	120.62	122.87	119.90	122.03
5358	NYSE	AAP	Wed, Mar 15, 2023	119.94	122.75	119.90	121.77
5357	NYSE	AAP	Tue, Mar 14, 2023	125.21	126.14	121.05	121.70
5356	NYSE	AAP	Mon, Mar 13, 2023	126.26	127.57	124.10	124.36
5355	NYSE	AAP	Fri, Mar 10, 2023	129.12	130.55	127.48	128.04
5354	NYSE	AAP	Thu, Mar 9, 2023	132.78	133.69	129.75	129.83
5353	NYSE	AAP	Wed, Mar 8, 2023	133.37	133.54	130.94	132.21
5352	NYSE	AAP	Tue, Mar 7, 2023	135.31	135.43	133.50	133.69
5351	NYSE	AAP	Mon, Mar 6, 2023	139.04	139.23	135.11	135.13
5350	NYSE	AAP	Fri, Mar 3, 2023	139.66	140.26	137.37	138.48
5349	NYSE	AAP	Thu, Mar 2, 2023	138.18	139.64	137.12	139.21
5348	NYSE	AAP	Wed, Mar 1, 2023	143.30	143.96	137.00	138.82
5347	NYSE	AAP	Tue, Feb 28, 2023	145.00	149.17	144.09	144.96
5346	NYSE	AAP	Mon, Feb 27, 2023	139.14	141.29	138.44	140.63
5345	NYSE	AAP	Fri, Feb 24, 2023	140.28	140.76	137.93	138.85
5344	NYSE	AAP	Thu, Feb 23, 2023	143.40	143.98	140.14	142.01
5343	NYSE	AAP	Wed, Feb 22, 2023	143.95	144.76	142.25	143.62
5342	NYSE	AAP	Tue, Feb 21, 2023	147.78	148.36	144.03	144.19
5341	NYSE	AAP	Fri, Feb 17, 2023	150.66	151.30	147.87	149.99
5340	NYSE	AAP	Thu, Feb 16, 2023	150.16	152.08	148.55	150.19
5339	NYSE	AAP	Wed, Feb 15, 2023	150.23	151.66	150.23	151.29
5338	NYSE	AAP	Tue, Feb 14, 2023	151.92	153.14	150.07	150.76
5337	NYSE	AAP	Mon, Feb 13, 2023	149.88	152.21	148.82	152.19
5336	NYSE	AAP	Fri, Feb 10, 2023	151.79	155.01	151.14	151.80
5335	NYSE	AAP	Thu, Feb 9, 2023	150.51	152.33	148.72	151.91
5334	NYSE	AAP	Wed, Feb 8, 2023	149.32	151.10	147.68	148.82
5333	NYSE	AAP	Tue, Feb 7, 2023	151.33	151.68	148.27	151.47
5332	NYSE	AAP	Mon, Feb 6, 2023	151.00	151.74	150.16	151.67
5331	NYSE	AAP	Fri, Feb 3, 2023	153.28	155.72	151.80	152.17
5330	NYSE	AAP	Thu, Feb 2, 2023	157.00	158.22	155.17	155.24
5329	NYSE	AAP	Wed, Feb 1, 2023	151.94	157.73	150.15	156.84
5328	NYSE	AAP	Tue, Jan 31, 2023	151.18	152.85	150.24	152.28
5327	NYSE	AAP	Mon, Jan 30, 2023	147.68	152.01	147.68	149.88
5326	NYSE	AAP	Fri, Jan 27, 2023	147.46	147.64	144.20	147.44
5325	NYSE	AAP	Thu, Jan 26, 2023	150.24	150.99	147.39	147.62
5324	NYSE	AAP	Wed, Jan 25, 2023	146.48	149.12	143.22	149.11
5323	NYSE	AAP	Tue, Jan 24, 2023	149.14	151.91	147.11	147.27
5322	NYSE	AAP	Mon, Jan 23, 2023	148.30	149.39	146.86	148.62
5321	NYSE	AAP	Fri, Jan 20, 2023	143.56	147.55	142.86	147.49
5320	NYSE	AAP	Thu, Jan 19, 2023	146.00	146.22	143.15	143.27
5319	NYSE	AAP	Wed, Jan 18, 2023	150.00	150.97	146.85	146.98
5318	NYSE	AAP	Tue, Jan 17, 2023	150.22	151.00	147.99	149.21
5317	NYSE	AAP	Fri, Jan 13, 2023	150.35	152.00	149.75	151.03
5316	NYSE	AAP	Thu, Jan 12, 2023	152.92	153.34	148.90	152.19
5315	NYSE	AAP	Wed, Jan 11, 2023	152.68	154.87	152.66	153.28
5314	NYSE	AAP	Tue, Jan 10, 2023	152.00	153.63	151.28	151.97
5313	NYSE	AAP	Mon, Jan 9, 2023	154.03	155.12	152.15	152.26
5312	NYSE	AAP	Fri, Jan 6, 2023	153.67	155.74	153.33	154.02
5311	NYSE	AAP	Thu, Jan 5, 2023	150.45	154.44	149.88	153.16
5310	NYSE	AAP	Wed, Jan 4, 2023	152.73	154.50	150.89	151.89
5309	NYSE	AAP	Tue, Jan 3, 2023	146.16	151.66	146.00	151.54
5308	NYSE	AAP	Fri, Dec 30, 2022	145.55	147.45	145.02	147.03
5307	NYSE	AAP	Thu, Dec 29, 2022	146.11	146.90	145.67	146.31
5306	NYSE	AAP	Wed, Dec 28, 2022	144.95	146.60	144.33	145.30
5305	NYSE	AAP	Tue, Dec 27, 2022	143.28	145.08	141.83	145.02
5304	NYSE	AAP	Fri, Dec 23, 2022	141.90	143.59	141.51	143.28
5303	NYSE	AAP	Thu, Dec 22, 2022	140.54	142.35	138.52	142.08
5302	NYSE	AAP	Wed, Dec 21, 2022	140.24	142.35	139.20	142.29
5301	NYSE	AAP	Tue, Dec 20, 2022	140.00	141.49	138.89	139.38
5300	NYSE	AAP	Mon, Dec 19, 2022	140.75	142.41	140.19	140.90
5299	NYSE	AAP	Fri, Dec 16, 2022	141.44	142.33	138.79	140.16
5298	NYSE	AAP	Thu, Dec 15, 2022	140.86	143.41	140.13	143.23
5297	NYSE	AAP	Wed, Dec 14, 2022	144.99	145.93	141.88	141.96
5296	NYSE	AAP	Tue, Dec 13, 2022	148.85	149.07	144.94	145.68
5295	NYSE	AAP	Mon, Dec 12, 2022	145.87	146.56	143.83	145.93
5294	NYSE	AAP	Fri, Dec 9, 2022	145.23	147.56	144.92	145.90
5293	NYSE	AAP	Thu, Dec 8, 2022	146.37	148.53	146.07	146.59
5292	NYSE	AAP	Wed, Dec 7, 2022	145.15	148.14	144.75	146.65
5291	NYSE	AAP	Tue, Dec 6, 2022	147.96	148.97	143.72	145.53
5290	NYSE	AAP	Mon, Dec 5, 2022	151.79	152.80	147.95	148.36
5289	NYSE	AAP	Fri, Dec 2, 2022	150.08	153.14	147.76	153.03
5288	NYSE	AAP	Thu, Dec 1, 2022	151.80	152.94	149.57	151.30
5287	NYSE	AAP	Wed, Nov 30, 2022	147.34	151.00	145.14	150.99
5286	NYSE	AAP	Tue, Nov 29, 2022	150.34	150.67	146.50	147.93
5285	NYSE	AAP	Mon, Nov 28, 2022	149.20	152.16	148.67	150.62
5284	NYSE	AAP	Fri, Nov 25, 2022	150.76	150.78	148.35	150.00
5283	NYSE	AAP	Wed, Nov 23, 2022	149.55	150.89	148.95	150.55
5282	NYSE	AAP	Tue, Nov 22, 2022	149.52	151.40	148.50	149.55
5281	NYSE	AAP	Mon, Nov 21, 2022	147.61	150.01	146.37	148.24
5280	NYSE	AAP	Fri, Nov 18, 2022	149.68	150.27	145.59	147.50
5279	NYSE	AAP	Thu, Nov 17, 2022	153.10	153.75	147.48	148.31
5278	NYSE	AAP	Wed, Nov 16, 2022	155.00	161.73	150.35	156.24
5277	NYSE	AAP	Tue, Nov 15, 2022	184.53	185.94	178.33	183.94
5276	NYSE	AAP	Mon, Nov 14, 2022	186.97	189.74	183.65	183.78
5275	NYSE	AAP	Fri, Nov 11, 2022	183.29	187.58	180.40	186.39
5274	NYSE	AAP	Thu, Nov 10, 2022	180.80	185.27	180.80	183.53
5273	NYSE	AAP	Wed, Nov 9, 2022	181.35	182.07	175.24	175.35
5272	NYSE	AAP	Tue, Nov 8, 2022	184.26	184.73	180.09	182.64
5271	NYSE	AAP	Mon, Nov 7, 2022	181.69	183.45	178.13	183.09
5270	NYSE	AAP	Fri, Nov 4, 2022	185.99	185.99	178.10	181.07
5269	NYSE	AAP	Thu, Nov 3, 2022	185.59	186.40	183.09	184.24
5268	NYSE	AAP	Wed, Nov 2, 2022	189.21	194.35	186.74	186.89
5267	NYSE	AAP	Tue, Nov 1, 2022	191.18	191.21	188.38	189.28
5266	NYSE	AAP	Mon, Oct 31, 2022	190.61	192.81	189.46	189.92
5265	NYSE	AAP	Fri, Oct 28, 2022	188.19	190.99	186.74	190.67
5264	NYSE	AAP	Thu, Oct 27, 2022	184.39	189.84	183.94	188.08
5263	NYSE	AAP	Wed, Oct 26, 2022	182.28	183.90	179.54	181.81
5262	NYSE	AAP	Tue, Oct 25, 2022	177.05	181.85	175.14	181.40
5261	NYSE	AAP	Mon, Oct 24, 2022	173.50	176.67	173.05	176.62
5260	NYSE	AAP	Fri, Oct 21, 2022	170.59	172.78	169.50	171.34
5259	NYSE	AAP	Thu, Oct 20, 2022	172.39	173.86	169.40	170.28
5258	NYSE	AAP	Wed, Oct 19, 2022	171.81	174.18	170.18	171.25
5257	NYSE	AAP	Tue, Oct 18, 2022	173.23	175.56	172.40	174.73
5256	NYSE	AAP	Mon, Oct 17, 2022	170.70	172.15	169.11	169.86
5255	NYSE	AAP	Fri, Oct 14, 2022	172.48	173.32	168.20	168.57
5254	NYSE	AAP	Thu, Oct 13, 2022	166.84	173.22	165.98	171.58
5253	NYSE	AAP	Wed, Oct 12, 2022	169.28	170.79	167.52	169.32
5252	NYSE	AAP	Tue, Oct 11, 2022	166.41	171.43	165.99	168.86
5251	NYSE	AAP	Mon, Oct 10, 2022	162.02	166.86	160.84	166.25
5250	NYSE	AAP	Fri, Oct 7, 2022	163.97	164.03	160.10	161.32
5249	NYSE	AAP	Thu, Oct 6, 2022	167.80	168.61	164.77	165.14
5248	NYSE	AAP	Wed, Oct 5, 2022	166.27	169.60	164.96	167.64
5247	NYSE	AAP	Tue, Oct 4, 2022	165.55	168.13	165.32	167.83
5246	NYSE	AAP	Mon, Oct 3, 2022	157.25	163.98	157.22	163.37
5245	NYSE	AAP	Fri, Sep 30, 2022	159.00	159.20	154.46	156.34
5244	NYSE	AAP	Thu, Sep 29, 2022	160.86	161.54	158.73	159.66
5243	NYSE	AAP	Wed, Sep 28, 2022	161.08	164.44	159.49	163.32
5242	NYSE	AAP	Tue, Sep 27, 2022	159.19	162.17	157.83	159.31
5241	NYSE	AAP	Mon, Sep 26, 2022	160.89	161.80	157.16	157.68
5240	NYSE	AAP	Fri, Sep 23, 2022	162.45	163.49	157.79	160.50
5239	NYSE	AAP	Thu, Sep 22, 2022	164.78	165.17	162.92	164.11
5238	NYSE	AAP	Wed, Sep 21, 2022	167.78	169.43	165.44	165.50
5237	NYSE	AAP	Tue, Sep 20, 2022	166.24	167.10	164.24	165.87
5236	NYSE	AAP	Mon, Sep 19, 2022	167.44	169.68	165.01	168.18
5235	NYSE	AAP	Fri, Sep 16, 2022	166.80	169.56	165.78	166.80
5234	NYSE	AAP	Thu, Sep 15, 2022	169.30	170.58	166.62	167.62
5233	NYSE	AAP	Wed, Sep 14, 2022	173.51	174.05	168.08	168.54
5232	NYSE	AAP	Tue, Sep 13, 2022	177.59	179.20	172.62	172.83
5231	NYSE	AAP	Mon, Sep 12, 2022	182.00	183.63	180.54	181.49
5230	NYSE	AAP	Fri, Sep 9, 2022	180.30	181.96	179.85	180.65
5229	NYSE	AAP	Thu, Sep 8, 2022	177.67	180.59	177.00	180.29
5228	NYSE	AAP	Wed, Sep 7, 2022	173.91	178.73	173.61	178.30
5227	NYSE	AAP	Tue, Sep 6, 2022	172.29	174.78	170.69	173.34
5226	NYSE	AAP	Fri, Sep 2, 2022	174.03	175.08	170.73	171.73
5225	NYSE	AAP	Thu, Sep 1, 2022	168.00	172.54	167.57	172.15
5224	NYSE	AAP	Wed, Aug 31, 2022	170.23	171.74	168.26	168.64
5223	NYSE	AAP	Tue, Aug 30, 2022	171.00	171.45	168.04	170.47
5222	NYSE	AAP	Mon, Aug 29, 2022	171.69	173.10	169.25	170.54
5221	NYSE	AAP	Fri, Aug 26, 2022	181.27	181.42	173.57	173.59
5220	NYSE	AAP	Thu, Aug 25, 2022	179.85	181.34	177.59	180.99
5219	NYSE	AAP	Wed, Aug 24, 2022	182.79	185.00	176.75	179.91
5218	NYSE	AAP	Tue, Aug 23, 2022	199.53	200.49	197.75	199.05
5217	NYSE	AAP	Mon, Aug 22, 2022	204.99	204.99	198.22	198.48
5216	NYSE	AAP	Fri, Aug 19, 2022	206.06	207.18	205.14	207.02
5215	NYSE	AAP	Thu, Aug 18, 2022	209.78	210.23	205.77	207.49
5214	NYSE	AAP	Wed, Aug 17, 2022	207.94	211.86	206.67	209.98
5213	NYSE	AAP	Tue, Aug 16, 2022	205.59	212.25	205.59	209.60
5212	NYSE	AAP	Mon, Aug 15, 2022	201.93	205.43	201.03	205.33
5211	NYSE	AAP	Fri, Aug 12, 2022	197.54	202.58	197.18	202.53
5210	NYSE	AAP	Thu, Aug 11, 2022	196.79	197.97	196.06	197.42
5209	NYSE	AAP	Wed, Aug 10, 2022	196.25	196.40	193.40	194.69
5208	NYSE	AAP	Tue, Aug 9, 2022	194.31	194.72	191.69	191.77
5207	NYSE	AAP	Mon, Aug 8, 2022	194.64	197.00	193.88	194.29
5206	NYSE	AAP	Fri, Aug 5, 2022	190.00	193.54	189.82	193.42
5205	NYSE	AAP	Thu, Aug 4, 2022	194.80	195.90	191.51	191.56
5204	NYSE	AAP	Wed, Aug 3, 2022	196.36	197.26	192.83	195.27
5203	NYSE	AAP	Tue, Aug 2, 2022	195.73	196.25	193.56	195.02
5202	NYSE	AAP	Mon, Aug 1, 2022	192.30	196.71	192.01	195.99
5201	NYSE	AAP	Fri, Jul 29, 2022	191.27	194.20	189.28	193.62
5200	NYSE	AAP	Thu, Jul 28, 2022	185.33	191.44	182.57	191.03
5199	NYSE	AAP	Wed, Jul 27, 2022	183.41	186.02	179.15	185.91
5198	NYSE	AAP	Tue, Jul 26, 2022	186.00	186.39	182.50	182.87
5197	NYSE	AAP	Mon, Jul 25, 2022	191.85	192.06	188.79	189.63
5196	NYSE	AAP	Fri, Jul 22, 2022	191.83	193.03	190.60	191.23
5195	NYSE	AAP	Thu, Jul 21, 2022	191.58	192.00	187.24	189.83
5194	NYSE	AAP	Wed, Jul 20, 2022	191.57	192.83	188.29	192.66
5193	NYSE	AAP	Tue, Jul 19, 2022	188.30	190.92	186.38	190.65
5192	NYSE	AAP	Mon, Jul 18, 2022	190.00	191.01	184.89	185.27
5191	NYSE	AAP	Fri, Jul 15, 2022	188.19	190.00	186.27	188.71
5190	NYSE	AAP	Thu, Jul 14, 2022	182.41	186.37	182.00	186.01
5189	NYSE	AAP	Wed, Jul 13, 2022	181.99	186.45	180.90	185.34
5188	NYSE	AAP	Tue, Jul 12, 2022	181.76	186.40	181.76	183.84
5187	NYSE	AAP	Mon, Jul 11, 2022	182.90	183.62	180.62	181.75
5186	NYSE	AAP	Fri, Jul 8, 2022	184.24	185.59	182.31	182.90
5185	NYSE	AAP	Thu, Jul 7, 2022	182.54	184.69	180.85	183.99
5184	NYSE	AAP	Wed, Jul 6, 2022	182.45	183.75	179.02	181.77
5183	NYSE	AAP	Tue, Jul 5, 2022	172.35	182.43	172.09	182.31
5182	NYSE	AAP	Fri, Jul 1, 2022	173.40	177.66	172.13	173.64
5181	NYSE	AAP	Thu, Jun 30, 2022	175.00	175.77	171.91	173.09
5180	NYSE	AAP	Wed, Jun 29, 2022	179.70	180.10	175.67	176.72
5179	NYSE	AAP	Tue, Jun 28, 2022	184.72	186.23	177.93	178.75
5178	NYSE	AAP	Mon, Jun 27, 2022	184.18	186.00	182.13	183.63
5177	NYSE	AAP	Fri, Jun 24, 2022	179.19	183.78	178.65	183.10
5176	NYSE	AAP	Thu, Jun 23, 2022	176.34	179.04	175.13	178.63
5175	NYSE	AAP	Wed, Jun 22, 2022	170.75	175.61	170.12	174.66
5174	NYSE	AAP	Tue, Jun 21, 2022	169.75	173.02	167.94	171.73
5173	NYSE	AAP	Fri, Jun 17, 2022	165.21	169.58	164.00	167.81
5172	NYSE	AAP	Thu, Jun 16, 2022	167.92	168.41	164.24	165.45
5171	NYSE	AAP	Wed, Jun 15, 2022	172.12	173.64	169.00	170.79
5170	NYSE	AAP	Tue, Jun 14, 2022	172.13	173.72	169.59	171.48
5169	NYSE	AAP	Mon, Jun 13, 2022	174.00	175.83	171.33	172.19
5168	NYSE	AAP	Fri, Jun 10, 2022	181.57	183.31	178.81	179.43
5167	NYSE	AAP	Thu, Jun 9, 2022	184.86	187.94	184.17	184.66
5166	NYSE	AAP	Wed, Jun 8, 2022	185.25	188.93	184.20	185.12
5165	NYSE	AAP	Tue, Jun 7, 2022	187.96	189.38	185.46	186.84
5164	NYSE	AAP	Mon, Jun 6, 2022	191.71	191.88	188.79	190.74
5163	NYSE	AAP	Fri, Jun 3, 2022	189.77	191.33	188.97	190.73
5162	NYSE	AAP	Thu, Jun 2, 2022	188.45	191.25	185.90	191.09
5161	NYSE	AAP	Wed, Jun 1, 2022	191.62	192.04	187.29	187.66
5160	NYSE	AAP	Tue, May 31, 2022	191.23	191.80	188.25	189.86
5159	NYSE	AAP	Fri, May 27, 2022	190.74	194.83	190.66	193.05
5158	NYSE	AAP	Thu, May 26, 2022	186.45	191.55	184.98	190.90
5157	NYSE	AAP	Wed, May 25, 2022	177.61	187.26	177.23	185.31
5156	NYSE	AAP	Tue, May 24, 2022	175.31	182.73	172.86	180.23
5155	NYSE	AAP	Mon, May 23, 2022	182.07	184.71	176.78	183.24
5154	NYSE	AAP	Fri, May 20, 2022	197.55	197.55	176.72	181.89
5153	NYSE	AAP	Thu, May 19, 2022	194.60	199.89	191.67	196.07
5152	NYSE	AAP	Wed, May 18, 2022	212.86	212.86	192.42	195.50
5151	NYSE	AAP	Tue, May 17, 2022	215.46	217.35	211.82	216.26
5150	NYSE	AAP	Mon, May 16, 2022	210.57	215.75	208.59	213.69
5149	NYSE	AAP	Fri, May 13, 2022	208.89	215.73	208.80	211.21
5148	NYSE	AAP	Thu, May 12, 2022	201.07	209.55	200.53	208.90
5147	NYSE	AAP	Wed, May 11, 2022	202.45	205.30	199.69	201.07
5146	NYSE	AAP	Tue, May 10, 2022	204.79	205.27	199.40	202.90
5145	NYSE	AAP	Mon, May 9, 2022	200.63	205.43	198.19	202.64
5144	NYSE	AAP	Fri, May 6, 2022	200.25	203.86	196.68	202.86
5143	NYSE	AAP	Thu, May 5, 2022	206.84	207.49	198.62	201.33
5142	NYSE	AAP	Wed, May 4, 2022	200.95	207.96	198.00	207.63
5141	NYSE	AAP	Tue, May 3, 2022	200.68	201.83	196.36	199.92
5140	NYSE	AAP	Mon, May 2, 2022	200.49	202.86	197.11	200.49
5139	NYSE	AAP	Fri, Apr 29, 2022	208.57	209.80	198.82	199.63
5138	NYSE	AAP	Thu, Apr 28, 2022	218.49	218.49	204.08	209.39
5137	NYSE	AAP	Wed, Apr 27, 2022	224.46	227.74	223.28	224.88
5136	NYSE	AAP	Tue, Apr 26, 2022	222.37	226.43	221.19	223.44
5135	NYSE	AAP	Mon, Apr 25, 2022	217.73	224.31	216.63	223.87
5134	NYSE	AAP	Fri, Apr 22, 2022	224.47	224.47	218.15	218.39
5133	NYSE	AAP	Thu, Apr 21, 2022	230.55	231.43	225.25	225.56
5132	NYSE	AAP	Wed, Apr 20, 2022	224.96	229.72	224.40	228.02
5131	NYSE	AAP	Tue, Apr 19, 2022	218.84	223.60	218.84	222.90
5130	NYSE	AAP	Mon, Apr 18, 2022	217.38	221.44	217.38	218.25
5129	NYSE	AAP	Thu, Apr 14, 2022	221.00	222.96	218.38	218.68
5128	NYSE	AAP	Wed, Apr 13, 2022	221.72	223.08	219.48	220.58
5127	NYSE	AAP	Tue, Apr 12, 2022	222.16	224.86	220.19	221.88
5126	NYSE	AAP	Mon, Apr 11, 2022	225.74	228.34	220.48	220.97
5125	NYSE	AAP	Fri, Apr 8, 2022	217.53	227.54	216.21	225.74
5124	NYSE	AAP	Thu, Apr 7, 2022	211.61	218.78	210.88	217.58
5123	NYSE	AAP	Wed, Apr 6, 2022	210.01	213.58	209.01	212.83
5122	NYSE	AAP	Tue, Apr 5, 2022	210.92	212.83	208.74	211.73
5121	NYSE	AAP	Mon, Apr 4, 2022	207.53	212.30	205.94	211.92
5120	NYSE	AAP	Fri, Apr 1, 2022	207.76	209.28	206.24	207.48
5119	NYSE	AAP	Thu, Mar 31, 2022	211.22	211.22	206.91	206.96
5118	NYSE	AAP	Wed, Mar 30, 2022	214.17	214.17	211.66	211.82
5117	NYSE	AAP	Tue, Mar 29, 2022	212.58	216.39	212.13	215.45
5116	NYSE	AAP	Mon, Mar 28, 2022	215.92	215.92	210.07	210.49
5115	NYSE	AAP	Fri, Mar 25, 2022	216.13	216.27	211.72	215.58
5114	NYSE	AAP	Thu, Mar 24, 2022	213.72	215.68	212.32	214.67
5113	NYSE	AAP	Wed, Mar 23, 2022	208.85	214.29	207.17	213.34
5112	NYSE	AAP	Tue, Mar 22, 2022	207.79	211.58	204.92	209.40
5111	NYSE	AAP	Mon, Mar 21, 2022	206.40	207.26	203.27	205.75
5110	NYSE	AAP	Fri, Mar 18, 2022	206.04	207.69	200.73	206.34
5109	NYSE	AAP	Thu, Mar 17, 2022	204.58	208.31	203.02	208.18
5108	NYSE	AAP	Wed, Mar 16, 2022	205.37	208.90	203.07	206.02
5107	NYSE	AAP	Tue, Mar 15, 2022	201.24	204.95	199.51	204.27
5106	NYSE	AAP	Mon, Mar 14, 2022	202.71	204.00	197.28	199.17
5105	NYSE	AAP	Fri, Mar 11, 2022	205.58	207.50	203.86	204.08
5104	NYSE	AAP	Thu, Mar 10, 2022	202.02	205.39	201.00	204.92
5103	NYSE	AAP	Wed, Mar 9, 2022	205.49	207.11	202.43	204.88
5102	NYSE	AAP	Tue, Mar 8, 2022	202.98	205.20	198.26	200.58
5101	NYSE	AAP	Mon, Mar 7, 2022	206.38	207.06	200.49	201.31
5100	NYSE	AAP	Fri, Mar 4, 2022	205.67	208.10	202.48	206.62
5099	NYSE	AAP	Thu, Mar 3, 2022	209.75	210.57	205.66	208.27
5098	NYSE	AAP	Wed, Mar 2, 2022	203.35	210.75	201.35	209.07
5097	NYSE	AAP	Tue, Mar 1, 2022	204.23	209.65	198.45	201.17
5096	NYSE	AAP	Mon, Feb 28, 2022	202.00	204.82	200.03	204.48
5095	NYSE	AAP	Fri, Feb 25, 2022	201.90	206.17	200.01	205.57
5094	NYSE	AAP	Thu, Feb 24, 2022	192.13	202.04	190.79	200.81
5093	NYSE	AAP	Wed, Feb 23, 2022	207.80	208.10	195.75	196.80
5092	NYSE	AAP	Tue, Feb 22, 2022	217.90	217.95	204.97	206.76
5091	NYSE	AAP	Fri, Feb 18, 2022	219.84	221.50	217.08	218.80
5090	NYSE	AAP	Thu, Feb 17, 2022	222.37	223.01	219.69	220.41
5089	NYSE	AAP	Wed, Feb 16, 2022	221.27	225.78	218.88	222.39
5088	NYSE	AAP	Tue, Feb 15, 2022	216.38	225.25	214.40	222.60
5087	NYSE	AAP	Mon, Feb 14, 2022	222.99	225.84	220.08	224.28
5086	NYSE	AAP	Fri, Feb 11, 2022	224.58	226.88	221.09	222.94
5085	NYSE	AAP	Thu, Feb 10, 2022	223.12	229.32	221.36	222.73
5084	NYSE	AAP	Wed, Feb 9, 2022	231.92	234.23	230.42	232.18
5083	NYSE	AAP	Tue, Feb 8, 2022	226.70	231.57	226.06	230.20
5082	NYSE	AAP	Mon, Feb 7, 2022	228.44	228.97	223.93	225.94
5081	NYSE	AAP	Fri, Feb 4, 2022	231.53	231.63	223.34	226.99
5080	NYSE	AAP	Thu, Feb 3, 2022	235.99	235.99	232.17	232.49
5079	NYSE	AAP	Wed, Feb 2, 2022	235.45	237.39	232.41	236.68
5078	NYSE	AAP	Tue, Feb 1, 2022	231.11	235.35	229.21	234.80
5077	NYSE	AAP	Mon, Jan 31, 2022	226.73	231.92	226.00	231.51
5076	NYSE	AAP	Fri, Jan 28, 2022	223.77	228.35	222.31	228.22
5075	NYSE	AAP	Thu, Jan 27, 2022	227.66	229.68	224.94	225.11
5074	NYSE	AAP	Wed, Jan 26, 2022	232.19	232.30	223.79	225.12
5073	NYSE	AAP	Tue, Jan 25, 2022	229.68	232.50	226.24	230.18
5072	NYSE	AAP	Mon, Jan 24, 2022	221.48	233.24	221.48	232.81
5071	NYSE	AAP	Fri, Jan 21, 2022	229.30	230.55	224.94	226.15
5070	NYSE	AAP	Thu, Jan 20, 2022	236.27	237.53	228.57	229.33
5069	NYSE	AAP	Wed, Jan 19, 2022	239.78	242.96	234.10	234.34
5068	NYSE	AAP	Tue, Jan 18, 2022	238.17	239.42	234.37	237.91
5067	NYSE	AAP	Fri, Jan 14, 2022	238.98	241.92	237.52	239.60
5066	NYSE	AAP	Thu, Jan 13, 2022	241.16	244.20	240.32	241.32
5065	NYSE	AAP	Wed, Jan 12, 2022	233.56	238.04	233.26	237.53
5064	NYSE	AAP	Tue, Jan 11, 2022	234.64	234.81	230.57	232.01
5063	NYSE	AAP	Mon, Jan 10, 2022	237.00	237.00	231.26	234.13
5062	NYSE	AAP	Fri, Jan 7, 2022	239.96	242.15	237.32	238.09
5061	NYSE	AAP	Thu, Jan 6, 2022	237.85	242.36	236.56	241.65
5060	NYSE	AAP	Wed, Jan 5, 2022	237.45	244.55	236.35	236.45
5059	NYSE	AAP	Tue, Jan 4, 2022	236.79	240.02	236.52	237.05
5058	NYSE	AAP	Mon, Jan 3, 2022	240.64	242.15	234.87	236.78
5057	NYSE	AAP	Fri, Dec 31, 2021	237.00	240.97	235.22	239.88
5056	NYSE	AAP	Thu, Dec 30, 2021	241.14	241.99	237.47	237.52
5055	NYSE	AAP	Wed, Dec 29, 2021	238.94	242.20	238.37	241.03
5054	NYSE	AAP	Tue, Dec 28, 2021	236.03	238.99	234.90	238.13
5053	NYSE	AAP	Mon, Dec 27, 2021	233.37	236.74	232.21	236.50
5052	NYSE	AAP	Thu, Dec 23, 2021	234.00	234.41	232.00	232.13
5051	NYSE	AAP	Wed, Dec 22, 2021	229.90	233.10	228.95	232.79
5050	NYSE	AAP	Tue, Dec 21, 2021	229.89	231.20	227.78	229.57
5049	NYSE	AAP	Mon, Dec 20, 2021	230.28	230.28	224.22	228.39
5048	NYSE	AAP	Fri, Dec 17, 2021	237.92	237.92	231.76	232.82
5047	NYSE	AAP	Thu, Dec 16, 2021	239.73	242.29	236.64	239.16
5046	NYSE	AAP	Wed, Dec 15, 2021	235.39	239.65	234.56	238.14
5045	NYSE	AAP	Tue, Dec 14, 2021	234.17	236.31	233.15	235.39
5044	NYSE	AAP	Mon, Dec 13, 2021	239.75	240.00	232.98	234.12
5043	NYSE	AAP	Fri, Dec 10, 2021	235.42	240.24	234.84	240.04
5042	NYSE	AAP	Thu, Dec 9, 2021	234.43	236.49	232.75	234.62
5041	NYSE	AAP	Wed, Dec 8, 2021	234.68	235.59	229.99	234.03
5040	NYSE	AAP	Tue, Dec 7, 2021	231.88	236.75	231.19	234.95
5039	NYSE	AAP	Mon, Dec 6, 2021	229.99	233.34	229.00	230.02
5038	NYSE	AAP	Fri, Dec 3, 2021	229.17	231.69	225.32	226.86
5037	NYSE	AAP	Thu, Dec 2, 2021	220.27	230.00	219.12	228.76
5036	NYSE	AAP	Wed, Dec 1, 2021	223.64	226.98	218.22	218.23
5035	NYSE	AAP	Tue, Nov 30, 2021	225.60	228.17	220.00	220.72
5034	NYSE	AAP	Mon, Nov 29, 2021	228.36	230.19	226.37	227.27
5033	NYSE	AAP	Fri, Nov 26, 2021	229.42	229.57	225.07	226.73
5032	NYSE	AAP	Wed, Nov 24, 2021	233.60	234.56	232.16	233.37
5031	NYSE	AAP	Tue, Nov 23, 2021	232.51	235.99	230.31	235.77
5030	NYSE	AAP	Mon, Nov 22, 2021	231.21	233.89	229.65	231.83
5029	NYSE	AAP	Fri, Nov 19, 2021	231.67	231.88	228.27	230.00
5028	NYSE	AAP	Thu, Nov 18, 2021	232.55	233.17	229.00	231.92
5027	NYSE	AAP	Wed, Nov 17, 2021	237.30	239.72	231.39	232.55
5026	NYSE	AAP	Tue, Nov 16, 2021	238.78	239.91	230.27	235.69
5025	NYSE	AAP	Mon, Nov 15, 2021	240.02	243.05	239.50	241.91
5024	NYSE	AAP	Fri, Nov 12, 2021	239.39	240.09	237.20	239.04
5023	NYSE	AAP	Thu, Nov 11, 2021	234.33	240.96	234.33	238.45
5022	NYSE	AAP	Wed, Nov 10, 2021	233.33	236.05	232.47	234.77
5021	NYSE	AAP	Tue, Nov 9, 2021	228.01	233.59	228.01	232.39
5020	NYSE	AAP	Mon, Nov 8, 2021	229.55	230.30	224.56	227.91
5019	NYSE	AAP	Fri, Nov 5, 2021	231.22	232.12	228.09	229.73
5018	NYSE	AAP	Thu, Nov 4, 2021	231.01	232.70	228.81	230.09
5017	NYSE	AAP	Wed, Nov 3, 2021	226.72	232.00	226.72	230.96
5016	NYSE	AAP	Tue, Nov 2, 2021	225.09	228.56	224.50	226.77
5015	NYSE	AAP	Mon, Nov 1, 2021	226.29	228.01	223.46	225.11
5014	NYSE	AAP	Fri, Oct 29, 2021	224.92	228.34	223.76	225.52
5013	NYSE	AAP	Thu, Oct 28, 2021	230.28	231.82	220.93	225.00
5012	NYSE	AAP	Wed, Oct 27, 2021	232.63	233.80	230.34	230.35
5011	NYSE	AAP	Tue, Oct 26, 2021	231.16	233.53	229.17	232.56
5010	NYSE	AAP	Mon, Oct 25, 2021	232.31	233.36	228.63	230.13
5009	NYSE	AAP	Fri, Oct 22, 2021	233.85	235.32	230.85	231.97
5008	NYSE	AAP	Thu, Oct 21, 2021	227.12	233.71	227.12	233.71
5007	NYSE	AAP	Wed, Oct 20, 2021	224.29	229.24	224.29	226.66
5006	NYSE	AAP	Tue, Oct 19, 2021	224.04	225.59	222.24	224.14
5005	NYSE	AAP	Mon, Oct 18, 2021	216.30	223.52	215.69	222.52
5004	NYSE	AAP	Fri, Oct 15, 2021	216.67	218.82	215.42	215.43
5003	NYSE	AAP	Thu, Oct 14, 2021	211.20	216.18	210.32	214.86
5002	NYSE	AAP	Wed, Oct 13, 2021	212.26	213.24	205.50	210.32
5001	NYSE	AAP	Tue, Oct 12, 2021	213.07	213.60	210.61	212.01
5000	NYSE	AAP	Mon, Oct 11, 2021	214.00	215.67	211.96	212.12
4999	NYSE	AAP	Fri, Oct 8, 2021	213.76	215.30	213.08	214.15
4998	NYSE	AAP	Thu, Oct 7, 2021	212.34	214.93	212.34	214.50
4997	NYSE	AAP	Wed, Oct 6, 2021	207.63	211.83	206.33	211.30
4996	NYSE	AAP	Tue, Oct 5, 2021	208.32	211.24	206.49	209.02
4995	NYSE	AAP	Mon, Oct 4, 2021	207.26	209.37	205.80	207.17
4994	NYSE	AAP	Fri, Oct 1, 2021	209.53	209.88	205.26	208.00
4993	NYSE	AAP	Thu, Sep 30, 2021	216.03	216.03	208.76	208.89
4992	NYSE	AAP	Wed, Sep 29, 2021	216.13	218.04	214.58	216.77
4991	NYSE	AAP	Tue, Sep 28, 2021	218.25	219.43	214.27	214.78
4990	NYSE	AAP	Mon, Sep 27, 2021	216.85	220.12	216.79	218.46
4989	NYSE	AAP	Fri, Sep 24, 2021	213.89	215.91	213.76	215.66
4988	NYSE	AAP	Thu, Sep 23, 2021	211.87	215.70	211.87	214.09
4987	NYSE	AAP	Wed, Sep 22, 2021	206.33	212.43	206.23	211.21
4986	NYSE	AAP	Tue, Sep 21, 2021	206.51	206.81	204.11	205.66
4985	NYSE	AAP	Mon, Sep 20, 2021	203.01	204.74	200.78	203.71
4984	NYSE	AAP	Fri, Sep 17, 2021	207.21	208.34	205.07	205.80
4983	NYSE	AAP	Thu, Sep 16, 2021	206.08	208.78	205.30	207.69
4982	NYSE	AAP	Wed, Sep 15, 2021	201.34	206.66	200.33	205.21
4981	NYSE	AAP	Tue, Sep 14, 2021	200.03	201.24	197.89	201.17
4980	NYSE	AAP	Mon, Sep 13, 2021	201.41	201.94	197.50	199.26
4979	NYSE	AAP	Fri, Sep 10, 2021	202.19	203.00	199.91	200.03
4978	NYSE	AAP	Thu, Sep 9, 2021	200.71	202.74	199.90	201.22
4977	NYSE	AAP	Wed, Sep 8, 2021	200.25	200.51	198.15	200.18
4976	NYSE	AAP	Tue, Sep 7, 2021	198.60	201.37	197.86	199.81
4975	NYSE	AAP	Fri, Sep 3, 2021	199.68	201.35	197.70	199.44
4974	NYSE	AAP	Thu, Sep 2, 2021	202.52	202.52	200.05	200.81
4973	NYSE	AAP	Wed, Sep 1, 2021	203.80	204.59	199.99	201.88
4972	NYSE	AAP	Tue, Aug 31, 2021	201.25	203.80	200.29	202.85
4971	NYSE	AAP	Mon, Aug 30, 2021	204.00	204.34	201.06	201.14
4970	NYSE	AAP	Fri, Aug 27, 2021	203.79	206.62	203.01	203.82
4969	NYSE	AAP	Thu, Aug 26, 2021	211.64	212.00	208.00	208.82
4968	NYSE	AAP	Wed, Aug 25, 2021	209.47	212.60	207.93	212.24
4967	NYSE	AAP	Tue, Aug 24, 2021	206.60	214.67	205.03	207.78
4966	NYSE	AAP	Mon, Aug 23, 2021	210.45	211.20	207.64	207.77
4965	NYSE	AAP	Fri, Aug 20, 2021	208.52	209.95	206.79	209.68
4964	NYSE	AAP	Thu, Aug 19, 2021	205.86	209.72	205.53	208.37
4963	NYSE	AAP	Wed, Aug 18, 2021	207.68	209.97	207.08	207.62
4962	NYSE	AAP	Tue, Aug 17, 2021	210.33	210.48	206.08	207.77
4961	NYSE	AAP	Mon, Aug 16, 2021	205.50	212.32	204.62	212.26
4960	NYSE	AAP	Fri, Aug 13, 2021	209.65	209.79	206.36	206.43
4959	NYSE	AAP	Thu, Aug 12, 2021	212.01	212.31	208.22	209.30
4958	NYSE	AAP	Wed, Aug 11, 2021	209.21	211.98	208.37	211.21
4957	NYSE	AAP	Tue, Aug 10, 2021	204.21	209.39	204.21	208.74
4956	NYSE	AAP	Mon, Aug 9, 2021	205.08	205.65	204.19	204.52
4955	NYSE	AAP	Fri, Aug 6, 2021	207.40	207.94	204.99	205.72
4954	NYSE	AAP	Thu, Aug 5, 2021	210.68	211.94	205.13	206.34
4953	NYSE	AAP	Wed, Aug 4, 2021	214.13	215.14	209.45	209.67
4952	NYSE	AAP	Tue, Aug 3, 2021	213.10	217.66	211.81	215.40
4951	NYSE	AAP	Mon, Aug 2, 2021	213.19	213.92	210.40	212.71
4950	NYSE	AAP	Fri, Jul 30, 2021	213.47	215.92	211.90	212.06
4949	NYSE	AAP	Thu, Jul 29, 2021	213.21	213.65	211.29	213.39
4948	NYSE	AAP	Wed, Jul 28, 2021	215.69	216.55	212.07	212.25
4947	NYSE	AAP	Tue, Jul 27, 2021	217.69	217.69	212.42	215.37
4946	NYSE	AAP	Mon, Jul 26, 2021	214.88	215.72	212.95	214.09
4945	NYSE	AAP	Fri, Jul 23, 2021	210.58	215.09	210.58	214.95
4944	NYSE	AAP	Thu, Jul 22, 2021	209.86	210.61	207.68	210.29
4943	NYSE	AAP	Wed, Jul 21, 2021	211.06	212.21	209.08	209.40
4942	NYSE	AAP	Tue, Jul 20, 2021	206.70	211.55	206.09	210.23
4941	NYSE	AAP	Mon, Jul 19, 2021	203.05	206.38	202.64	205.67
4940	NYSE	AAP	Fri, Jul 16, 2021	210.13	210.51	205.65	205.85
4939	NYSE	AAP	Thu, Jul 15, 2021	208.40	210.54	207.57	209.25
4938	NYSE	AAP	Wed, Jul 14, 2021	210.05	210.83	208.50	210.16
4937	NYSE	AAP	Tue, Jul 13, 2021	211.04	212.13	208.82	208.97
4936	NYSE	AAP	Mon, Jul 12, 2021	212.44	213.94	211.16	211.93
4935	NYSE	AAP	Fri, Jul 9, 2021	213.05	213.68	210.00	213.47
4934	NYSE	AAP	Thu, Jul 8, 2021	206.87	209.70	205.46	207.51
4933	NYSE	AAP	Wed, Jul 7, 2021	207.43	209.77	206.60	209.44
4932	NYSE	AAP	Tue, Jul 6, 2021	210.40	210.55	206.47	208.70
4931	NYSE	AAP	Fri, Jul 2, 2021	208.93	211.16	208.22	211.05
4930	NYSE	AAP	Thu, Jul 1, 2021	205.81	209.18	204.83	208.94
4929	NYSE	AAP	Wed, Jun 30, 2021	206.22	207.60	204.15	205.14
4928	NYSE	AAP	Tue, Jun 29, 2021	205.00	207.16	204.29	205.30
4927	NYSE	AAP	Mon, Jun 28, 2021	204.07	204.59	202.25	204.51
4926	NYSE	AAP	Fri, Jun 25, 2021	202.17	205.46	202.00	204.43
4925	NYSE	AAP	Thu, Jun 24, 2021	200.71	201.83	199.46	200.96
4924	NYSE	AAP	Wed, Jun 23, 2021	200.00	201.73	199.70	200.71
4923	NYSE	AAP	Tue, Jun 22, 2021	199.06	201.04	197.42	200.04
4922	NYSE	AAP	Mon, Jun 21, 2021	195.50	199.24	194.76	198.47
4921	NYSE	AAP	Fri, Jun 18, 2021	191.72	194.26	191.40	193.33
4920	NYSE	AAP	Thu, Jun 17, 2021	197.35	197.56	193.23	194.39
4919	NYSE	AAP	Wed, Jun 16, 2021	200.29	200.76	196.73	195.92
4918	NYSE	AAP	Tue, Jun 15, 2021	199.24	200.69	198.07	200.66
4917	NYSE	AAP	Mon, Jun 14, 2021	199.06	200.94	197.92	198.59
4916	NYSE	AAP	Fri, Jun 11, 2021	196.35	200.55	196.15	199.44
4915	NYSE	AAP	Thu, Jun 10, 2021	197.37	197.97	194.10	195.85
4914	NYSE	AAP	Wed, Jun 9, 2021	197.51	198.86	195.68	197.03
4913	NYSE	AAP	Tue, Jun 8, 2021	193.37	198.75	193.37	197.87
4912	NYSE	AAP	Mon, Jun 7, 2021	193.76	195.28	191.32	193.01
4911	NYSE	AAP	Fri, Jun 4, 2021	191.56	193.06	188.79	192.76
4910	NYSE	AAP	Thu, Jun 3, 2021	190.79	192.80	188.96	191.14
4909	NYSE	AAP	Wed, Jun 2, 2021	195.77	198.00	191.04	191.33
4908	NYSE	AAP	Tue, Jun 1, 2021	191.50	195.35	190.09	194.65
4907	NYSE	AAP	Fri, May 28, 2021	189.56	191.45	188.64	189.73
4906	NYSE	AAP	Thu, May 27, 2021	189.85	190.28	187.50	188.64
4905	NYSE	AAP	Wed, May 26, 2021	188.54	189.52	187.42	189.01
4904	NYSE	AAP	Tue, May 25, 2021	191.47	191.94	187.16	188.00
4903	NYSE	AAP	Mon, May 24, 2021	194.92	194.93	190.51	190.65
4902	NYSE	AAP	Fri, May 21, 2021	197.52	198.50	194.19	194.94
4901	NYSE	AAP	Thu, May 20, 2021	194.70	197.99	193.11	196.95
4900	NYSE	AAP	Wed, May 19, 2021	199.03	199.66	191.67	194.58
4899	NYSE	AAP	Tue, May 18, 2021	204.62	204.83	199.99	200.04
4898	NYSE	AAP	Mon, May 17, 2021	203.91	204.76	202.01	204.58
4897	NYSE	AAP	Fri, May 14, 2021	205.76	206.46	201.14	202.81
4896	NYSE	AAP	Thu, May 13, 2021	201.27	205.01	199.63	204.50
4895	NYSE	AAP	Wed, May 12, 2021	204.75	205.91	201.27	201.79
4894	NYSE	AAP	Tue, May 11, 2021	207.93	207.94	201.83	204.21
4893	NYSE	AAP	Mon, May 10, 2021	204.81	210.18	204.81	208.59
4892	NYSE	AAP	Fri, May 7, 2021	202.90	204.98	202.88	204.47
4891	NYSE	AAP	Thu, May 6, 2021	204.19	204.88	202.07	204.16
4890	NYSE	AAP	Wed, May 5, 2021	204.11	204.37	200.65	202.81
4889	NYSE	AAP	Tue, May 4, 2021	205.01	205.20	201.97	204.15
4888	NYSE	AAP	Mon, May 3, 2021	201.34	203.63	201.34	201.86
4887	NYSE	AAP	Fri, Apr 30, 2021	199.89	202.47	199.11	200.16
4886	NYSE	AAP	Thu, Apr 29, 2021	200.00	201.54	198.19	200.68
4885	NYSE	AAP	Wed, Apr 28, 2021	196.97	199.27	196.13	197.63
4884	NYSE	AAP	Tue, Apr 27, 2021	198.56	199.16	197.06	197.28
4883	NYSE	AAP	Mon, Apr 26, 2021	199.07	199.49	196.32	197.14
4882	NYSE	AAP	Fri, Apr 23, 2021	200.98	201.39	197.27	199.75
4881	NYSE	AAP	Thu, Apr 22, 2021	199.00	201.12	197.15	200.30
4880	NYSE	AAP	Wed, Apr 21, 2021	194.45	202.54	194.45	199.87
4879	NYSE	AAP	Tue, Apr 20, 2021	198.00	198.52	190.91	193.91
4878	NYSE	AAP	Mon, Apr 19, 2021	193.59	196.17	192.35	192.54
4877	NYSE	AAP	Fri, Apr 16, 2021	191.28	193.17	190.55	192.92
4876	NYSE	AAP	Thu, Apr 15, 2021	188.29	190.20	188.09	189.46
4875	NYSE	AAP	Wed, Apr 14, 2021	187.47	189.49	187.10	187.77
4874	NYSE	AAP	Tue, Apr 13, 2021	188.77	188.91	185.44	187.41
4873	NYSE	AAP	Mon, Apr 12, 2021	184.05	188.53	184.05	188.06
4872	NYSE	AAP	Fri, Apr 9, 2021	182.16	184.46	181.24	183.97
4871	NYSE	AAP	Thu, Apr 8, 2021	183.05	183.05	179.60	180.50
4870	NYSE	AAP	Wed, Apr 7, 2021	184.49	184.73	181.05	182.62
4869	NYSE	AAP	Tue, Apr 6, 2021	181.26	184.47	180.68	183.65
4868	NYSE	AAP	Mon, Apr 5, 2021	187.50	187.80	182.28	183.23
4867	NYSE	AAP	Thu, Apr 1, 2021	183.25	186.79	181.57	185.96
4866	NYSE	AAP	Wed, Mar 31, 2021	186.69	186.77	183.49	183.49
4865	NYSE	AAP	Tue, Mar 30, 2021	185.36	186.92	182.47	186.07
4864	NYSE	AAP	Mon, Mar 29, 2021	187.48	187.91	183.98	185.06
4863	NYSE	AAP	Fri, Mar 26, 2021	186.79	187.68	184.83	187.32
4862	NYSE	AAP	Thu, Mar 25, 2021	180.48	186.51	179.50	185.65
4861	NYSE	AAP	Wed, Mar 24, 2021	179.53	183.72	179.53	181.73
4860	NYSE	AAP	Tue, Mar 23, 2021	182.87	185.13	179.03	179.53
4859	NYSE	AAP	Mon, Mar 22, 2021	185.02	187.33	180.02	182.99
4858	NYSE	AAP	Fri, Mar 19, 2021	182.05	187.18	181.45	186.00
4857	NYSE	AAP	Thu, Mar 18, 2021	181.14	184.91	181.14	183.73
4856	NYSE	AAP	Wed, Mar 17, 2021	180.77	183.09	178.99	181.71
4855	NYSE	AAP	Tue, Mar 16, 2021	182.59	182.88	177.22	179.11
4854	NYSE	AAP	Mon, Mar 15, 2021	179.06	181.83	178.19	181.69
4853	NYSE	AAP	Fri, Mar 12, 2021	174.14	179.75	173.65	179.58
4852	NYSE	AAP	Thu, Mar 11, 2021	176.34	177.44	173.37	173.64
4851	NYSE	AAP	Wed, Mar 10, 2021	173.99	177.25	170.91	176.34
4850	NYSE	AAP	Tue, Mar 9, 2021	178.01	178.36	172.93	173.05
4849	NYSE	AAP	Mon, Mar 8, 2021	172.52	177.70	171.95	176.50
4848	NYSE	AAP	Fri, Mar 5, 2021	167.04	172.11	165.23	171.51
4847	NYSE	AAP	Thu, Mar 4, 2021	165.89	167.83	162.44	165.54
4846	NYSE	AAP	Wed, Mar 3, 2021	164.19	169.08	164.15	165.83
4845	NYSE	AAP	Tue, Mar 2, 2021	163.13	166.25	161.19	164.84
4844	NYSE	AAP	Mon, Mar 1, 2021	162.13	163.74	161.77	162.66
4843	NYSE	AAP	Fri, Feb 26, 2021	162.36	163.31	160.03	160.35
4842	NYSE	AAP	Thu, Feb 25, 2021	166.53	166.68	160.05	160.67
4841	NYSE	AAP	Wed, Feb 24, 2021	166.94	167.10	163.46	166.15
4840	NYSE	AAP	Tue, Feb 23, 2021	169.41	169.41	163.85	166.19
4839	NYSE	AAP	Mon, Feb 22, 2021	165.13	169.31	164.50	167.70
4838	NYSE	AAP	Fri, Feb 19, 2021	167.55	167.67	164.05	165.98
4837	NYSE	AAP	Thu, Feb 18, 2021	160.02	167.68	159.71	167.55
4836	NYSE	AAP	Wed, Feb 17, 2021	154.82	162.93	154.43	161.82
4835	NYSE	AAP	Tue, Feb 16, 2021	151.01	157.99	151.01	155.51
4834	NYSE	AAP	Fri, Feb 12, 2021	154.95	155.67	152.66	152.81
4833	NYSE	AAP	Thu, Feb 11, 2021	161.00	161.78	154.07	154.46
4832	NYSE	AAP	Wed, Feb 10, 2021	161.77	163.50	158.40	161.86
4831	NYSE	AAP	Tue, Feb 9, 2021	158.00	162.14	157.40	160.67
4830	NYSE	AAP	Mon, Feb 8, 2021	158.38	160.02	157.56	158.44
4829	NYSE	AAP	Fri, Feb 5, 2021	159.98	160.25	156.50	157.28
4828	NYSE	AAP	Thu, Feb 4, 2021	156.53	159.54	155.51	158.48
4827	NYSE	AAP	Wed, Feb 3, 2021	155.11	156.33	152.14	155.28
4826	NYSE	AAP	Tue, Feb 2, 2021	151.87	156.58	151.08	154.08
4825	NYSE	AAP	Mon, Feb 1, 2021	151.13	155.50	150.03	150.97
4824	NYSE	AAP	Fri, Jan 29, 2021	153.00	154.55	148.28	149.14
4823	NYSE	AAP	Thu, Jan 28, 2021	149.62	154.67	148.50	153.34
4822	NYSE	AAP	Wed, Jan 27, 2021	152.65	154.45	143.15	147.93
4821	NYSE	AAP	Tue, Jan 26, 2021	160.01	160.11	156.56	157.63
4820	NYSE	AAP	Mon, Jan 25, 2021	163.68	164.67	156.39	159.66
4819	NYSE	AAP	Fri, Jan 22, 2021	165.59	166.45	163.15	163.76
4818	NYSE	AAP	Thu, Jan 21, 2021	165.02	167.78	165.02	166.68
4817	NYSE	AAP	Wed, Jan 20, 2021	166.04	166.48	164.21	165.18
4816	NYSE	AAP	Tue, Jan 19, 2021	165.11	167.12	163.19	165.93
4815	NYSE	AAP	Fri, Jan 15, 2021	167.40	168.00	164.94	165.25
4814	NYSE	AAP	Thu, Jan 14, 2021	172.91	172.91	167.75	168.83
4813	NYSE	AAP	Wed, Jan 13, 2021	176.02	176.11	171.25	171.76
4812	NYSE	AAP	Tue, Jan 12, 2021	170.84	177.92	170.70	176.67
4811	NYSE	AAP	Mon, Jan 11, 2021	167.95	173.85	167.35	171.02
4810	NYSE	AAP	Fri, Jan 8, 2021	168.31	171.07	168.10	170.06
4809	NYSE	AAP	Thu, Jan 7, 2021	165.96	168.80	164.60	167.67
4808	NYSE	AAP	Wed, Jan 6, 2021	157.21	166.79	157.21	166.25
4807	NYSE	AAP	Tue, Jan 5, 2021	156.23	158.14	155.34	157.17
4806	NYSE	AAP	Mon, Jan 4, 2021	157.90	159.57	155.96	157.34
4805	NYSE	AAP	Thu, Dec 31, 2020	157.07	157.67	155.52	157.51
4804	NYSE	AAP	Wed, Dec 30, 2020	156.64	159.70	156.64	157.66
4803	NYSE	AAP	Tue, Dec 29, 2020	159.13	159.42	156.19	156.69
4802	NYSE	AAP	Mon, Dec 28, 2020	161.31	162.64	158.27	158.80
4801	NYSE	AAP	Thu, Dec 24, 2020	159.86	160.98	158.93	160.68
4800	NYSE	AAP	Wed, Dec 23, 2020	158.68	160.46	158.41	159.29
4799	NYSE	AAP	Tue, Dec 22, 2020	160.42	161.18	158.68	159.40
4798	NYSE	AAP	Mon, Dec 21, 2020	158.44	160.58	156.69	160.49
4797	NYSE	AAP	Fri, Dec 18, 2020	159.97	161.05	158.76	159.99
4796	NYSE	AAP	Thu, Dec 17, 2020	162.05	163.70	160.00	160.34
4795	NYSE	AAP	Wed, Dec 16, 2020	159.95	161.93	158.31	161.07
4794	NYSE	AAP	Tue, Dec 15, 2020	157.90	159.94	156.11	159.84
4793	NYSE	AAP	Mon, Dec 14, 2020	158.61	161.33	157.30	157.56
4792	NYSE	AAP	Fri, Dec 11, 2020	158.02	160.90	156.43	157.66
4791	NYSE	AAP	Thu, Dec 10, 2020	156.25	158.62	154.56	158.22
4790	NYSE	AAP	Wed, Dec 9, 2020	152.99	158.42	152.51	157.95
4789	NYSE	AAP	Tue, Dec 8, 2020	152.69	153.06	148.96	152.78
4788	NYSE	AAP	Mon, Dec 7, 2020	151.61	153.72	151.00	153.68
4787	NYSE	AAP	Fri, Dec 4, 2020	149.96	152.82	149.96	152.47
4786	NYSE	AAP	Thu, Dec 3, 2020	148.64	151.06	148.31	150.14
4785	NYSE	AAP	Wed, Dec 2, 2020	151.18	151.45	147.50	148.45
4784	NYSE	AAP	Tue, Dec 1, 2020	149.07	153.18	147.57	152.61
4783	NYSE	AAP	Mon, Nov 30, 2020	149.33	150.31	147.37	147.70
4782	NYSE	AAP	Fri, Nov 27, 2020	150.24	150.65	148.31	149.93
4781	NYSE	AAP	Wed, Nov 25, 2020	150.44	150.61	147.30	149.40
4780	NYSE	AAP	Tue, Nov 24, 2020	147.13	150.44	146.19	149.83
4779	NYSE	AAP	Mon, Nov 23, 2020	142.99	146.86	142.59	145.56
4778	NYSE	AAP	Fri, Nov 20, 2020	145.91	147.09	143.88	144.33
4777	NYSE	AAP	Thu, Nov 19, 2020	147.54	147.54	144.07	146.08
4776	NYSE	AAP	Wed, Nov 18, 2020	148.93	151.83	147.98	148.10
4775	NYSE	AAP	Tue, Nov 17, 2020	149.92	150.70	147.65	149.30
4774	NYSE	AAP	Mon, Nov 16, 2020	155.50	156.06	150.32	151.06
4773	NYSE	AAP	Fri, Nov 13, 2020	152.99	154.84	152.13	154.00
4772	NYSE	AAP	Thu, Nov 12, 2020	156.72	156.72	151.50	153.06
4771	NYSE	AAP	Wed, Nov 11, 2020	156.78	158.80	153.21	156.52
4770	NYSE	AAP	Tue, Nov 10, 2020	153.25	158.86	150.70	155.42
4769	NYSE	AAP	Mon, Nov 9, 2020	161.59	164.08	156.33	156.63
4768	NYSE	AAP	Fri, Nov 6, 2020	156.05	157.54	154.32	156.38
4767	NYSE	AAP	Thu, Nov 5, 2020	157.78	158.84	155.28	156.43
4766	NYSE	AAP	Wed, Nov 4, 2020	158.37	159.55	154.86	155.53
4765	NYSE	AAP	Tue, Nov 3, 2020	153.48	158.12	152.68	157.43
4764	NYSE	AAP	Mon, Nov 2, 2020	149.49	152.47	148.76	151.38
4763	NYSE	AAP	Fri, Oct 30, 2020	144.87	147.41	144.60	147.28
4762	NYSE	AAP	Thu, Oct 29, 2020	145.73	147.52	144.23	146.00
4761	NYSE	AAP	Wed, Oct 28, 2020	147.42	150.07	146.15	146.38
4760	NYSE	AAP	Tue, Oct 27, 2020	150.47	151.91	150.00	150.41
4759	NYSE	AAP	Mon, Oct 26, 2020	152.71	152.96	149.35	151.21
4758	NYSE	AAP	Fri, Oct 23, 2020	153.42	155.17	151.78	154.72
4757	NYSE	AAP	Thu, Oct 22, 2020	153.84	154.08	150.82	152.93
4756	NYSE	AAP	Wed, Oct 21, 2020	155.99	157.70	153.88	154.38
4755	NYSE	AAP	Tue, Oct 20, 2020	154.68	154.98	152.69	153.02
4754	NYSE	AAP	Mon, Oct 19, 2020	156.11	157.36	152.77	153.25
4753	NYSE	AAP	Fri, Oct 16, 2020	157.52	157.61	154.83	154.99
4752	NYSE	AAP	Thu, Oct 15, 2020	154.98	157.91	154.08	157.52
4751	NYSE	AAP	Wed, Oct 14, 2020	158.16	159.18	154.79	156.58
4750	NYSE	AAP	Tue, Oct 13, 2020	155.61	158.08	155.22	157.38
4749	NYSE	AAP	Mon, Oct 12, 2020	155.51	156.39	153.63	156.25
4748	NYSE	AAP	Fri, Oct 9, 2020	158.58	158.58	155.07	155.32
4747	NYSE	AAP	Thu, Oct 8, 2020	157.80	158.50	155.12	157.66
4746	NYSE	AAP	Wed, Oct 7, 2020	155.62	158.50	155.28	156.81
4745	NYSE	AAP	Tue, Oct 6, 2020	160.26	160.78	155.06	155.16
4744	NYSE	AAP	Mon, Oct 5, 2020	155.74	158.16	154.92	155.86
4743	NYSE	AAP	Fri, Oct 2, 2020	152.24	156.35	151.66	155.50
4742	NYSE	AAP	Thu, Oct 1, 2020	153.56	156.26	153.20	154.85
4741	NYSE	AAP	Wed, Sep 30, 2020	151.48	154.87	151.45	153.50
4740	NYSE	AAP	Tue, Sep 29, 2020	153.89	153.89	151.66	151.71
4739	NYSE	AAP	Mon, Sep 28, 2020	150.88	154.17	150.01	153.39
4738	NYSE	AAP	Fri, Sep 25, 2020	146.33	150.40	146.26	149.41
4737	NYSE	AAP	Thu, Sep 24, 2020	144.52	148.84	142.46	146.71
4736	NYSE	AAP	Wed, Sep 23, 2020	150.57	150.94	146.30	146.45
4735	NYSE	AAP	Tue, Sep 22, 2020	148.99	152.46	146.42	150.11
4734	NYSE	AAP	Mon, Sep 21, 2020	151.01	151.75	147.61	148.43
4733	NYSE	AAP	Fri, Sep 18, 2020	154.38	155.97	152.54	153.88
4732	NYSE	AAP	Thu, Sep 17, 2020	152.56	154.95	152.00	154.76
4731	NYSE	AAP	Wed, Sep 16, 2020	157.03	157.11	154.30	154.39
4730	NYSE	AAP	Tue, Sep 15, 2020	157.91	158.41	156.51	156.88
4729	NYSE	AAP	Mon, Sep 14, 2020	156.90	158.92	156.13	157.31
4728	NYSE	AAP	Fri, Sep 11, 2020	154.47	155.32	153.08	154.59
4727	NYSE	AAP	Thu, Sep 10, 2020	154.65	155.72	153.11	153.56
4726	NYSE	AAP	Wed, Sep 9, 2020	152.62	155.68	152.62	154.35
4725	NYSE	AAP	Tue, Sep 8, 2020	152.65	154.69	150.84	151.73
4724	NYSE	AAP	Fri, Sep 4, 2020	155.89	156.01	150.76	153.75
4723	NYSE	AAP	Thu, Sep 3, 2020	158.00	158.55	154.31	155.18
4722	NYSE	AAP	Wed, Sep 2, 2020	156.44	159.56	155.54	158.10
4721	NYSE	AAP	Tue, Sep 1, 2020	155.78	157.78	154.43	156.39
4720	NYSE	AAP	Mon, Aug 31, 2020	154.77	158.74	151.51	156.31
4719	NYSE	AAP	Fri, Aug 28, 2020	155.38	155.59	153.13	154.77
4718	NYSE	AAP	Thu, Aug 27, 2020	156.95	156.95	154.54	154.72
4717	NYSE	AAP	Wed, Aug 26, 2020	155.77	157.58	155.45	156.48
4716	NYSE	AAP	Tue, Aug 25, 2020	157.26	157.26	153.96	156.06
4715	NYSE	AAP	Mon, Aug 24, 2020	156.98	157.97	154.52	157.14
4714	NYSE	AAP	Fri, Aug 21, 2020	157.05	158.33	155.57	156.11
4713	NYSE	AAP	Thu, Aug 20, 2020	159.30	160.02	157.06	157.44
4712	NYSE	AAP	Wed, Aug 19, 2020	163.17	163.84	158.93	160.81
4711	NYSE	AAP	Tue, Aug 18, 2020	170.50	170.50	159.72	162.85
4710	NYSE	AAP	Mon, Aug 17, 2020	160.08	161.48	158.98	161.00
4709	NYSE	AAP	Fri, Aug 14, 2020	155.11	159.31	155.11	158.66
4708	NYSE	AAP	Thu, Aug 13, 2020	154.47	156.87	153.80	155.99
4707	NYSE	AAP	Wed, Aug 12, 2020	153.58	156.00	153.45	154.28
4706	NYSE	AAP	Tue, Aug 11, 2020	155.00	155.44	151.79	151.94
4705	NYSE	AAP	Mon, Aug 10, 2020	152.50	154.22	151.95	153.32
4704	NYSE	AAP	Fri, Aug 7, 2020	150.91	153.21	150.78	151.97
4703	NYSE	AAP	Thu, Aug 6, 2020	150.95	152.79	150.60	151.83
4702	NYSE	AAP	Wed, Aug 5, 2020	153.23	154.14	151.14	151.72
4701	NYSE	AAP	Tue, Aug 4, 2020	152.17	152.94	150.35	152.79
4700	NYSE	AAP	Mon, Aug 3, 2020	151.54	153.09	149.71	152.55
4699	NYSE	AAP	Fri, Jul 31, 2020	152.66	153.35	147.55	150.14
4698	NYSE	AAP	Thu, Jul 30, 2020	154.11	154.77	148.73	152.87
4697	NYSE	AAP	Wed, Jul 29, 2020	146.61	148.81	146.13	148.21
4696	NYSE	AAP	Tue, Jul 28, 2020	147.06	148.06	145.95	146.19
4695	NYSE	AAP	Mon, Jul 27, 2020	147.39	147.88	146.00	146.83
4694	NYSE	AAP	Fri, Jul 24, 2020	148.23	149.77	147.08	147.27
4693	NYSE	AAP	Thu, Jul 23, 2020	150.00	150.89	146.98	148.37
4692	NYSE	AAP	Wed, Jul 22, 2020	146.90	150.07	146.90	149.40
4691	NYSE	AAP	Tue, Jul 21, 2020	145.38	148.08	145.03	147.38
4690	NYSE	AAP	Mon, Jul 20, 2020	145.20	145.66	142.97	144.90
4689	NYSE	AAP	Fri, Jul 17, 2020	146.20	146.22	143.03	144.86
4688	NYSE	AAP	Thu, Jul 16, 2020	143.47	147.56	142.98	145.35
4687	NYSE	AAP	Wed, Jul 15, 2020	140.80	143.97	140.22	143.68
4686	NYSE	AAP	Tue, Jul 14, 2020	134.97	139.58	133.54	138.58
4685	NYSE	AAP	Mon, Jul 13, 2020	135.22	139.50	134.05	135.13
4684	NYSE	AAP	Fri, Jul 10, 2020	133.31	134.78	131.90	134.45
4683	NYSE	AAP	Thu, Jul 9, 2020	135.68	136.81	132.32	133.75
4682	NYSE	AAP	Wed, Jul 8, 2020	136.29	136.96	132.93	136.45
4681	NYSE	AAP	Tue, Jul 7, 2020	137.92	138.96	136.47	136.68
4680	NYSE	AAP	Mon, Jul 6, 2020	144.15	144.31	138.25	138.96
4679	NYSE	AAP	Thu, Jul 2, 2020	144.24	145.61	140.30	141.84
4678	NYSE	AAP	Wed, Jul 1, 2020	142.36	143.67	139.67	141.95
4677	NYSE	AAP	Tue, Jun 30, 2020	142.43	143.36	140.43	142.45
4676	NYSE	AAP	Mon, Jun 29, 2020	141.49	143.66	138.76	142.75
4675	NYSE	AAP	Fri, Jun 26, 2020	142.97	143.87	139.59	139.99
4674	NYSE	AAP	Thu, Jun 25, 2020	141.85	143.49	140.07	142.91
4673	NYSE	AAP	Wed, Jun 24, 2020	148.56	148.81	142.76	143.00
4672	NYSE	AAP	Tue, Jun 23, 2020	152.51	153.47	149.78	149.97
4671	NYSE	AAP	Mon, Jun 22, 2020	145.11	152.27	144.53	151.60
4670	NYSE	AAP	Fri, Jun 19, 2020	150.47	150.57	144.78	144.90
4669	NYSE	AAP	Thu, Jun 18, 2020	147.40	148.84	145.62	147.71
4668	NYSE	AAP	Wed, Jun 17, 2020	144.11	150.03	142.74	148.39
4667	NYSE	AAP	Tue, Jun 16, 2020	143.04	144.01	138.24	142.66
4666	NYSE	AAP	Mon, Jun 15, 2020	131.16	139.39	130.33	137.85
4665	NYSE	AAP	Fri, Jun 12, 2020	137.05	137.29	131.31	135.73
4664	NYSE	AAP	Thu, Jun 11, 2020	136.71	138.83	131.60	133.13
4663	NYSE	AAP	Wed, Jun 10, 2020	144.32	144.32	140.37	140.38
4662	NYSE	AAP	Tue, Jun 9, 2020	145.22	145.71	142.33	144.21
4661	NYSE	AAP	Mon, Jun 8, 2020	146.28	149.24	145.08	146.35
4660	NYSE	AAP	Fri, Jun 5, 2020	145.07	149.16	144.56	146.10
4659	NYSE	AAP	Thu, Jun 4, 2020	141.08	142.69	140.59	142.20
4658	NYSE	AAP	Wed, Jun 3, 2020	139.76	144.63	139.76	142.32
4657	NYSE	AAP	Tue, Jun 2, 2020	141.21	141.35	138.93	139.49
4656	NYSE	AAP	Mon, Jun 1, 2020	139.56	140.63	138.49	139.79
4655	NYSE	AAP	Fri, May 29, 2020	137.70	140.81	136.50	139.32
4654	NYSE	AAP	Thu, May 28, 2020	142.39	142.48	138.00	138.44
4653	NYSE	AAP	Wed, May 27, 2020	137.50	141.78	136.31	141.71
4652	NYSE	AAP	Tue, May 26, 2020	137.62	138.67	134.59	135.58
4651	NYSE	AAP	Fri, May 22, 2020	133.29	134.21	131.39	133.48
4650	NYSE	AAP	Thu, May 21, 2020	135.57	136.02	130.07	134.79
4649	NYSE	AAP	Wed, May 20, 2020	138.23	140.16	135.04	135.72
4648	NYSE	AAP	Tue, May 19, 2020	140.34	141.80	135.25	135.82
4647	NYSE	AAP	Mon, May 18, 2020	130.61	132.89	128.16	131.11
4646	NYSE	AAP	Fri, May 15, 2020	119.91	127.03	118.73	126.06
4645	NYSE	AAP	Thu, May 14, 2020	117.78	121.26	116.76	121.13
4644	NYSE	AAP	Wed, May 13, 2020	123.76	125.05	118.68	119.24
4643	NYSE	AAP	Tue, May 12, 2020	126.70	126.94	124.01	124.50
4642	NYSE	AAP	Mon, May 11, 2020	124.11	126.39	123.00	125.94
4641	NYSE	AAP	Fri, May 8, 2020	121.90	125.71	121.13	124.85
4640	NYSE	AAP	Thu, May 7, 2020	122.50	124.91	118.94	119.61
4639	NYSE	AAP	Wed, May 6, 2020	121.81	122.94	119.57	121.16
4638	NYSE	AAP	Tue, May 5, 2020	121.89	123.59	121.00	121.19
4637	NYSE	AAP	Mon, May 4, 2020	115.43	120.41	115.00	120.11
4636	NYSE	AAP	Fri, May 1, 2020	118.02	119.39	115.97	116.59
4635	NYSE	AAP	Thu, Apr 30, 2020	123.33	123.42	118.78	120.91
4634	NYSE	AAP	Wed, Apr 29, 2020	123.83	126.79	123.00	124.91
4633	NYSE	AAP	Tue, Apr 28, 2020	121.51	123.24	119.94	120.97
4632	NYSE	AAP	Mon, Apr 27, 2020	118.49	121.09	117.47	118.95
4631	NYSE	AAP	Fri, Apr 24, 2020	115.15	118.30	114.00	117.59
4630	NYSE	AAP	Thu, Apr 23, 2020	114.50	118.38	112.80	113.39
4629	NYSE	AAP	Wed, Apr 22, 2020	115.07	116.34	112.41	113.02
4628	NYSE	AAP	Tue, Apr 21, 2020	115.47	117.20	112.97	113.51
4627	NYSE	AAP	Mon, Apr 20, 2020	116.83	117.98	115.08	115.40
4626	NYSE	AAP	Fri, Apr 17, 2020	121.50	123.40	115.64	118.86
4625	NYSE	AAP	Thu, Apr 16, 2020	112.84	118.22	110.96	117.53
4624	NYSE	AAP	Wed, Apr 15, 2020	110.95	112.95	108.89	111.99
4623	NYSE	AAP	Tue, Apr 14, 2020	111.24	116.33	111.14	115.39
4622	NYSE	AAP	Mon, Apr 13, 2020	109.02	110.05	103.60	110.00
4621	NYSE	AAP	Thu, Apr 9, 2020	104.62	108.81	103.34	106.86
4620	NYSE	AAP	Wed, Apr 8, 2020	101.83	103.95	98.96	102.52
4619	NYSE	AAP	Tue, Apr 7, 2020	102.23	103.72	97.48	99.44
4618	NYSE	AAP	Mon, Apr 6, 2020	89.44	98.30	88.53	95.81
4617	NYSE	AAP	Fri, Apr 3, 2020	86.14	86.91	82.73	84.65
4616	NYSE	AAP	Thu, Apr 2, 2020	87.71	89.89	81.94	88.41
4615	NYSE	AAP	Wed, Apr 1, 2020	89.63	92.70	87.12	89.17
4614	NYSE	AAP	Tue, Mar 31, 2020	95.56	97.38	92.90	93.32
4613	NYSE	AAP	Mon, Mar 30, 2020	94.41	97.87	89.86	96.50
4612	NYSE	AAP	Fri, Mar 27, 2020	93.10	100.21	91.40	95.60
4611	NYSE	AAP	Thu, Mar 26, 2020	91.42	97.65	90.58	97.12
4610	NYSE	AAP	Wed, Mar 25, 2020	87.33	96.61	85.07	90.37
4609	NYSE	AAP	Tue, Mar 24, 2020	82.71	87.61	81.42	86.38
4608	NYSE	AAP	Mon, Mar 23, 2020	74.97	79.94	71.33	78.50
4607	NYSE	AAP	Fri, Mar 20, 2020	86.49	89.00	73.74	75.03
4606	NYSE	AAP	Thu, Mar 19, 2020	86.48	89.42	81.62	85.97
4605	NYSE	AAP	Wed, Mar 18, 2020	92.63	94.46	78.56	88.49
4604	NYSE	AAP	Tue, Mar 17, 2020	97.15	101.92	92.64	100.25
4603	NYSE	AAP	Mon, Mar 16, 2020	102.83	107.49	93.88	95.25
4602	NYSE	AAP	Fri, Mar 13, 2020	114.08	115.31	105.15	113.69
4601	NYSE	AAP	Thu, Mar 12, 2020	118.40	120.33	109.02	109.17
4600	NYSE	AAP	Wed, Mar 11, 2020	132.47	132.80	123.41	125.62
4599	NYSE	AAP	Tue, Mar 10, 2020	133.74	137.35	129.94	135.20
4598	NYSE	AAP	Mon, Mar 9, 2020	119.93	132.19	119.44	130.36
4597	NYSE	AAP	Fri, Mar 6, 2020	123.81	128.48	121.51	127.91
4596	NYSE	AAP	Thu, Mar 5, 2020	129.19	129.77	126.00	126.92
4595	NYSE	AAP	Wed, Mar 4, 2020	131.22	133.03	128.07	132.90
4594	NYSE	AAP	Tue, Mar 3, 2020	131.52	135.66	128.92	130.33
4593	NYSE	AAP	Mon, Mar 2, 2020	133.45	133.45	128.04	132.99
4592	NYSE	AAP	Fri, Feb 28, 2020	131.29	132.98	127.85	132.98
4591	NYSE	AAP	Thu, Feb 27, 2020	133.16	138.11	129.63	134.13
4590	NYSE	AAP	Wed, Feb 26, 2020	138.95	138.95	134.08	134.54
4589	NYSE	AAP	Tue, Feb 25, 2020	140.78	140.78	136.14	137.60
4588	NYSE	AAP	Mon, Feb 24, 2020	137.42	140.84	136.56	139.91
4587	NYSE	AAP	Fri, Feb 21, 2020	141.62	142.13	139.87	140.61
4586	NYSE	AAP	Thu, Feb 20, 2020	140.15	142.86	139.54	142.48
4585	NYSE	AAP	Wed, Feb 19, 2020	141.51	142.42	137.74	140.12
4584	NYSE	AAP	Tue, Feb 18, 2020	145.39	150.66	140.76	141.81
4583	NYSE	AAP	Fri, Feb 14, 2020	134.75	134.75	131.56	133.59
4582	NYSE	AAP	Thu, Feb 13, 2020	133.78	136.17	133.17	134.67
4581	NYSE	AAP	Wed, Feb 12, 2020	132.89	134.79	132.54	134.32
4580	NYSE	AAP	Tue, Feb 11, 2020	130.96	132.84	130.80	132.11
4579	NYSE	AAP	Mon, Feb 10, 2020	132.17	132.29	129.94	130.68
4578	NYSE	AAP	Fri, Feb 7, 2020	134.00	134.38	131.13	132.93
4577	NYSE	AAP	Thu, Feb 6, 2020	137.13	137.34	133.97	134.37
4576	NYSE	AAP	Wed, Feb 5, 2020	132.71	137.64	132.25	137.02
4575	NYSE	AAP	Tue, Feb 4, 2020	134.09	134.63	131.54	131.56
4574	NYSE	AAP	Mon, Feb 3, 2020	132.78	134.41	132.34	132.65
4573	NYSE	AAP	Fri, Jan 31, 2020	134.34	134.59	131.50	131.75
4572	NYSE	AAP	Thu, Jan 30, 2020	136.95	137.48	133.43	135.27
4571	NYSE	AAP	Wed, Jan 29, 2020	139.05	140.43	138.10	138.55
4570	NYSE	AAP	Tue, Jan 28, 2020	139.78	140.24	137.37	138.58
4569	NYSE	AAP	Mon, Jan 27, 2020	139.89	141.66	139.06	139.06
4568	NYSE	AAP	Fri, Jan 24, 2020	150.00	150.00	141.21	141.68
4567	NYSE	AAP	Thu, Jan 23, 2020	146.07	150.13	145.97	149.73
4566	NYSE	AAP	Wed, Jan 22, 2020	148.87	149.98	146.81	147.65
4565	NYSE	AAP	Tue, Jan 21, 2020	150.62	150.62	147.86	149.00
4564	NYSE	AAP	Fri, Jan 17, 2020	151.78	152.08	150.36	151.05
4563	NYSE	AAP	Thu, Jan 16, 2020	150.74	152.00	150.10	151.94
4562	NYSE	AAP	Wed, Jan 15, 2020	149.58	151.49	147.82	150.21
4561	NYSE	AAP	Tue, Jan 14, 2020	145.59	149.08	144.34	148.90
4560	NYSE	AAP	Mon, Jan 13, 2020	145.33	147.00	142.76	145.26
4559	NYSE	AAP	Fri, Jan 10, 2020	153.18	153.50	148.61	149.01
4558	NYSE	AAP	Thu, Jan 9, 2020	153.78	153.98	150.25	152.87
4557	NYSE	AAP	Wed, Jan 8, 2020	154.85	156.05	153.14	153.16
4556	NYSE	AAP	Tue, Jan 7, 2020	156.90	157.40	152.41	154.94
4555	NYSE	AAP	Mon, Jan 6, 2020	157.74	158.89	156.43	156.80
4554	NYSE	AAP	Fri, Jan 3, 2020	158.03	159.63	157.25	159.42
4553	NYSE	AAP	Thu, Jan 2, 2020	160.47	160.95	157.53	159.41
4552	NYSE	AAP	Tue, Dec 31, 2019	159.16	160.31	158.50	160.16
4551	NYSE	AAP	Mon, Dec 30, 2019	158.35	160.26	157.43	159.12
4550	NYSE	AAP	Fri, Dec 27, 2019	159.47	159.75	158.00	158.35
4549	NYSE	AAP	Thu, Dec 26, 2019	160.53	161.07	158.44	159.27
4548	NYSE	AAP	Tue, Dec 24, 2019	160.12	162.06	159.83	160.57
4547	NYSE	AAP	Mon, Dec 23, 2019	158.22	160.20	156.90	159.97
4546	NYSE	AAP	Fri, Dec 20, 2019	157.77	158.70	156.09	158.12
4545	NYSE	AAP	Thu, Dec 19, 2019	157.47	158.45	156.23	156.48
4544	NYSE	AAP	Wed, Dec 18, 2019	158.13	158.80	156.51	157.97
4543	NYSE	AAP	Tue, Dec 17, 2019	154.51	158.86	153.67	157.98
4542	NYSE	AAP	Mon, Dec 16, 2019	155.47	155.62	153.40	153.50
4541	NYSE	AAP	Fri, Dec 13, 2019	156.22	156.51	154.22	155.21
4540	NYSE	AAP	Thu, Dec 12, 2019	155.59	157.84	155.45	156.12
4539	NYSE	AAP	Wed, Dec 11, 2019	155.86	157.45	153.77	155.90
4538	NYSE	AAP	Tue, Dec 10, 2019	153.18	157.34	152.44	156.17
4537	NYSE	AAP	Mon, Dec 9, 2019	154.24	154.44	150.50	151.57
4536	NYSE	AAP	Fri, Dec 6, 2019	153.29	155.45	151.93	154.62
4535	NYSE	AAP	Thu, Dec 5, 2019	152.89	153.48	151.82	152.29
4534	NYSE	AAP	Wed, Dec 4, 2019	152.62	153.93	152.00	152.33
4533	NYSE	AAP	Tue, Dec 3, 2019	155.25	155.25	151.88	152.61
4532	NYSE	AAP	Mon, Dec 2, 2019	157.49	159.57	156.49	156.55
4531	NYSE	AAP	Fri, Nov 29, 2019	158.46	159.01	156.68	157.08
4530	NYSE	AAP	Wed, Nov 27, 2019	157.61	160.61	157.33	158.78
4529	NYSE	AAP	Tue, Nov 26, 2019	159.48	159.48	156.91	157.09
4528	NYSE	AAP	Mon, Nov 25, 2019	158.36	160.50	157.59	159.15
4527	NYSE	AAP	Fri, Nov 22, 2019	158.30	159.10	156.82	157.87
4526	NYSE	AAP	Thu, Nov 21, 2019	162.15	163.18	158.20	158.33
4525	NYSE	AAP	Wed, Nov 20, 2019	161.79	161.96	159.72	161.74
4524	NYSE	AAP	Tue, Nov 19, 2019	163.22	163.62	161.22	161.98
4523	NYSE	AAP	Mon, Nov 18, 2019	162.85	164.06	160.95	163.67
4522	NYSE	AAP	Fri, Nov 15, 2019	157.79	162.69	157.44	162.66
4521	NYSE	AAP	Thu, Nov 14, 2019	157.95	157.97	155.02	156.83
4520	NYSE	AAP	Wed, Nov 13, 2019	155.31	158.88	153.76	158.58
4519	NYSE	AAP	Tue, Nov 12, 2019	157.95	160.41	154.31	156.14
4518	NYSE	AAP	Mon, Nov 11, 2019	166.72	171.43	165.95	168.82
4517	NYSE	AAP	Fri, Nov 8, 2019	170.36	170.70	165.80	167.40
4516	NYSE	AAP	Thu, Nov 7, 2019	170.45	171.36	168.83	169.28
4515	NYSE	AAP	Wed, Nov 6, 2019	168.14	169.95	166.43	169.70
4514	NYSE	AAP	Tue, Nov 5, 2019	167.67	170.87	166.51	168.14
4513	NYSE	AAP	Mon, Nov 4, 2019	165.84	167.37	164.59	166.61
4512	NYSE	AAP	Fri, Nov 1, 2019	163.01	166.33	162.46	164.82
4511	NYSE	AAP	Thu, Oct 31, 2019	163.84	164.17	161.06	162.48
4510	NYSE	AAP	Wed, Oct 30, 2019	163.99	165.55	162.80	163.97
4509	NYSE	AAP	Tue, Oct 29, 2019	166.27	166.92	163.99	164.35
4508	NYSE	AAP	Mon, Oct 28, 2019	165.96	167.97	165.23	166.41
4507	NYSE	AAP	Fri, Oct 25, 2019	166.50	169.69	165.34	165.56
4506	NYSE	AAP	Thu, Oct 24, 2019	168.44	170.55	166.30	166.81
4505	NYSE	AAP	Wed, Oct 23, 2019	165.25	166.68	163.26	165.12
4504	NYSE	AAP	Tue, Oct 22, 2019	166.40	167.25	164.13	165.98
4503	NYSE	AAP	Mon, Oct 21, 2019	164.53	166.35	163.99	166.03
4502	NYSE	AAP	Fri, Oct 18, 2019	163.52	164.74	160.72	163.50
4501	NYSE	AAP	Thu, Oct 17, 2019	162.50	164.71	161.25	163.75
4500	NYSE	AAP	Wed, Oct 16, 2019	159.21	164.34	159.20	162.75
4499	NYSE	AAP	Tue, Oct 15, 2019	158.74	161.24	157.15	159.73
4498	NYSE	AAP	Mon, Oct 14, 2019	158.14	159.23	157.09	157.32
4497	NYSE	AAP	Fri, Oct 11, 2019	157.51	160.00	157.40	158.56
4496	NYSE	AAP	Thu, Oct 10, 2019	154.60	156.42	153.83	155.95
4495	NYSE	AAP	Wed, Oct 9, 2019	154.61	155.38	153.25	154.41
4494	NYSE	AAP	Tue, Oct 8, 2019	156.60	156.89	153.25	154.33
4493	NYSE	AAP	Mon, Oct 7, 2019	159.09	160.37	157.10	158.27
4492	NYSE	AAP	Fri, Oct 4, 2019	159.54	160.61	157.20	159.94
4491	NYSE	AAP	Thu, Oct 3, 2019	162.60	162.79	158.26	159.86
4490	NYSE	AAP	Wed, Oct 2, 2019	166.27	166.87	161.95	162.96
4489	NYSE	AAP	Tue, Oct 1, 2019	165.59	167.64	163.94	167.29
4488	NYSE	AAP	Mon, Sep 30, 2019	161.64	165.97	161.46	165.40
4487	NYSE	AAP	Fri, Sep 27, 2019	161.13	162.42	160.45	161.68
4486	NYSE	AAP	Thu, Sep 26, 2019	162.07	162.07	158.50	160.38
4485	NYSE	AAP	Wed, Sep 25, 2019	159.22	162.67	158.88	162.28
4484	NYSE	AAP	Tue, Sep 24, 2019	162.48	163.61	158.72	159.22
4483	NYSE	AAP	Mon, Sep 23, 2019	156.55	161.57	155.78	161.22
4482	NYSE	AAP	Fri, Sep 20, 2019	152.93	156.80	152.69	155.69
4481	NYSE	AAP	Thu, Sep 19, 2019	153.73	154.56	152.31	152.80
4480	NYSE	AAP	Wed, Sep 18, 2019	155.91	156.37	152.57	153.73
4479	NYSE	AAP	Tue, Sep 17, 2019	155.44	157.00	153.74	156.07
4478	NYSE	AAP	Mon, Sep 16, 2019	156.00	158.26	155.70	156.07
4477	NYSE	AAP	Fri, Sep 13, 2019	159.10	159.32	154.85	157.00
4476	NYSE	AAP	Thu, Sep 12, 2019	160.00	160.15	155.08	155.20
4475	NYSE	AAP	Wed, Sep 11, 2019	154.96	158.89	154.68	158.86
4474	NYSE	AAP	Tue, Sep 10, 2019	147.37	155.38	146.79	154.70
4473	NYSE	AAP	Mon, Sep 9, 2019	147.40	147.81	145.57	147.43
4472	NYSE	AAP	Fri, Sep 6, 2019	146.89	147.67	146.32	147.21
4471	NYSE	AAP	Thu, Sep 5, 2019	143.08	147.12	143.07	146.55
4470	NYSE	AAP	Wed, Sep 4, 2019	141.57	142.31	138.52	141.89
4469	NYSE	AAP	Tue, Sep 3, 2019	137.19	140.43	136.77	140.36
4468	NYSE	AAP	Fri, Aug 30, 2019	138.70	139.82	137.45	137.95
4467	NYSE	AAP	Thu, Aug 29, 2019	138.04	140.74	137.78	138.07
4466	NYSE	AAP	Wed, Aug 28, 2019	134.30	137.56	133.30	136.76
4465	NYSE	AAP	Tue, Aug 27, 2019	135.82	137.13	134.87	134.89
4464	NYSE	AAP	Mon, Aug 26, 2019	135.62	135.70	132.89	135.00
4463	NYSE	AAP	Fri, Aug 23, 2019	136.57	138.19	134.45	135.05
4462	NYSE	AAP	Thu, Aug 22, 2019	136.65	138.55	136.08	137.50
4461	NYSE	AAP	Wed, Aug 21, 2019	136.56	136.75	134.70	136.23
4460	NYSE	AAP	Tue, Aug 20, 2019	136.44	137.86	135.30	135.38
4459	NYSE	AAP	Mon, Aug 19, 2019	138.00	138.26	135.22	136.35
4458	NYSE	AAP	Fri, Aug 16, 2019	137.73	139.69	136.43	136.59
4457	NYSE	AAP	Thu, Aug 15, 2019	137.21	138.27	135.46	137.50
4456	NYSE	AAP	Wed, Aug 14, 2019	138.24	140.46	135.44	136.49
4455	NYSE	AAP	Tue, Aug 13, 2019	130.80	144.06	130.09	142.23
4454	NYSE	AAP	Mon, Aug 12, 2019	143.40	145.36	140.81	142.16
4453	NYSE	AAP	Fri, Aug 9, 2019	144.54	146.94	143.21	144.33
4452	NYSE	AAP	Thu, Aug 8, 2019	144.90	146.62	144.09	144.43
4451	NYSE	AAP	Wed, Aug 7, 2019	144.41	145.31	142.21	144.04
4450	NYSE	AAP	Tue, Aug 6, 2019	143.09	146.11	141.63	145.64
4449	NYSE	AAP	Mon, Aug 5, 2019	142.95	143.40	139.96	143.16
4448	NYSE	AAP	Fri, Aug 2, 2019	149.60	150.04	145.71	145.78
4447	NYSE	AAP	Thu, Aug 1, 2019	150.52	153.52	149.72	149.95
4446	NYSE	AAP	Wed, Jul 31, 2019	151.65	152.48	149.71	150.64
4445	NYSE	AAP	Tue, Jul 30, 2019	152.52	154.66	150.91	151.80
4444	NYSE	AAP	Mon, Jul 29, 2019	152.29	153.42	150.94	153.04
4443	NYSE	AAP	Fri, Jul 26, 2019	150.10	152.83	149.50	152.62
4442	NYSE	AAP	Thu, Jul 25, 2019	156.90	158.21	149.94	150.03
4441	NYSE	AAP	Wed, Jul 24, 2019	157.64	159.22	157.08	158.50
4440	NYSE	AAP	Tue, Jul 23, 2019	159.49	159.90	155.35	157.64
4439	NYSE	AAP	Mon, Jul 22, 2019	157.28	160.17	157.24	158.90
4438	NYSE	AAP	Fri, Jul 19, 2019	158.09	158.73	156.14	156.93
4437	NYSE	AAP	Thu, Jul 18, 2019	154.75	158.09	152.33	157.90
4436	NYSE	AAP	Wed, Jul 17, 2019	161.15	161.41	156.35	157.67
4435	NYSE	AAP	Tue, Jul 16, 2019	158.87	162.71	158.87	161.76
4434	NYSE	AAP	Mon, Jul 15, 2019	159.01	159.14	156.63	158.92
4433	NYSE	AAP	Fri, Jul 12, 2019	156.24	159.11	155.89	158.58
4432	NYSE	AAP	Thu, Jul 11, 2019	155.86	157.52	155.08	156.29
4431	NYSE	AAP	Wed, Jul 10, 2019	155.59	156.81	154.59	156.43
4430	NYSE	AAP	Tue, Jul 9, 2019	157.77	158.88	154.03	155.50
4429	NYSE	AAP	Mon, Jul 8, 2019	160.60	163.23	158.11	158.19
4428	NYSE	AAP	Fri, Jul 5, 2019	160.14	161.01	159.25	160.62
4427	NYSE	AAP	Wed, Jul 3, 2019	159.51	161.63	158.67	160.63
4426	NYSE	AAP	Tue, Jul 2, 2019	157.00	160.49	156.32	159.79
4425	NYSE	AAP	Mon, Jul 1, 2019	155.71	158.45	155.57	156.59
4424	NYSE	AAP	Fri, Jun 28, 2019	151.98	154.45	151.40	154.14
4423	NYSE	AAP	Thu, Jun 27, 2019	150.09	153.03	149.17	151.71
4422	NYSE	AAP	Wed, Jun 26, 2019	153.69	153.92	149.20	149.93
4421	NYSE	AAP	Tue, Jun 25, 2019	152.94	156.22	151.92	154.50
4420	NYSE	AAP	Mon, Jun 24, 2019	153.86	153.86	151.66	152.33
4419	NYSE	AAP	Fri, Jun 21, 2019	153.61	154.11	151.77	153.24
4418	NYSE	AAP	Thu, Jun 20, 2019	154.32	154.95	151.27	153.27
4417	NYSE	AAP	Wed, Jun 19, 2019	154.87	155.06	152.12	153.71
4416	NYSE	AAP	Tue, Jun 18, 2019	152.42	155.05	152.32	154.83
4415	NYSE	AAP	Mon, Jun 17, 2019	152.52	153.84	151.66	151.74
4414	NYSE	AAP	Fri, Jun 14, 2019	150.69	152.68	150.31	151.80
4413	NYSE	AAP	Thu, Jun 13, 2019	150.66	152.70	150.19	150.61
4412	NYSE	AAP	Wed, Jun 12, 2019	152.09	152.68	149.03	150.54
4411	NYSE	AAP	Tue, Jun 11, 2019	153.76	153.84	150.32	152.17
4410	NYSE	AAP	Mon, Jun 10, 2019	156.36	157.70	152.13	153.52
4409	NYSE	AAP	Fri, Jun 7, 2019	155.10	157.13	154.57	155.35
4408	NYSE	AAP	Thu, Jun 6, 2019	154.64	155.40	153.42	154.90
4407	NYSE	AAP	Wed, Jun 5, 2019	155.26	156.02	152.64	154.61
4406	NYSE	AAP	Tue, Jun 4, 2019	154.56	155.83	153.76	154.61
4405	NYSE	AAP	Mon, Jun 3, 2019	154.41	154.49	151.83	153.17
4404	NYSE	AAP	Fri, May 31, 2019	156.00	156.63	154.40	155.00
4403	NYSE	AAP	Thu, May 30, 2019	156.79	160.58	156.44	159.39
4402	NYSE	AAP	Wed, May 29, 2019	154.18	156.07	151.57	155.78
4401	NYSE	AAP	Tue, May 28, 2019	158.23	159.25	154.56	154.56
4400	NYSE	AAP	Fri, May 24, 2019	159.72	160.41	155.48	158.09
4399	NYSE	AAP	Thu, May 23, 2019	165.58	167.00	158.55	159.80
4398	NYSE	AAP	Wed, May 22, 2019	165.69	170.99	164.60	166.29
4397	NYSE	AAP	Tue, May 21, 2019	159.02	161.72	156.65	161.30
4396	NYSE	AAP	Mon, May 20, 2019	157.35	160.19	157.20	158.64
4395	NYSE	AAP	Fri, May 17, 2019	155.92	159.67	155.68	157.97
4394	NYSE	AAP	Thu, May 16, 2019	155.80	158.67	154.12	157.28
4393	NYSE	AAP	Wed, May 15, 2019	154.84	155.95	153.25	155.83
4392	NYSE	AAP	Tue, May 14, 2019	154.57	156.89	153.09	155.75
4391	NYSE	AAP	Mon, May 13, 2019	155.13	156.00	153.41	155.37
4390	NYSE	AAP	Fri, May 10, 2019	159.24	159.24	154.49	158.12
4389	NYSE	AAP	Thu, May 9, 2019	157.32	160.01	156.18	159.89
4388	NYSE	AAP	Wed, May 8, 2019	160.12	160.45	157.73	158.62
4387	NYSE	AAP	Tue, May 7, 2019	161.09	162.59	159.65	160.66
4386	NYSE	AAP	Mon, May 6, 2019	161.06	163.56	159.83	161.99
4385	NYSE	AAP	Fri, May 3, 2019	167.05	167.39	163.19	163.27
4384	NYSE	AAP	Thu, May 2, 2019	164.05	167.21	163.30	166.78
4383	NYSE	AAP	Wed, May 1, 2019	166.13	166.66	163.67	163.83
4382	NYSE	AAP	Tue, Apr 30, 2019	167.41	168.71	165.25	166.32
4381	NYSE	AAP	Mon, Apr 29, 2019	169.94	170.56	166.64	166.77
4380	NYSE	AAP	Fri, Apr 26, 2019	170.31	170.73	168.17	170.19
4379	NYSE	AAP	Thu, Apr 25, 2019	169.80	171.57	165.87	170.64
4378	NYSE	AAP	Wed, Apr 24, 2019	173.29	173.93	171.76	171.86
4377	NYSE	AAP	Tue, Apr 23, 2019	171.09	173.72	170.26	172.47
4376	NYSE	AAP	Mon, Apr 22, 2019	174.45	175.39	169.73	170.08
4375	NYSE	AAP	Thu, Apr 18, 2019	176.56	177.13	174.11	175.40
4374	NYSE	AAP	Wed, Apr 17, 2019	179.95	180.05	176.67	176.81
4373	NYSE	AAP	Tue, Apr 16, 2019	182.56	182.56	179.51	179.95
4372	NYSE	AAP	Mon, Apr 15, 2019	180.54	181.78	179.03	181.43
4371	NYSE	AAP	Fri, Apr 12, 2019	180.96	181.80	179.74	180.11
4370	NYSE	AAP	Thu, Apr 11, 2019	178.65	181.02	177.89	180.96
4369	NYSE	AAP	Wed, Apr 10, 2019	176.70	178.86	174.25	178.80
4368	NYSE	AAP	Tue, Apr 9, 2019	176.90	177.72	175.33	175.65
4367	NYSE	AAP	Mon, Apr 8, 2019	175.78	178.04	173.83	177.59
4366	NYSE	AAP	Fri, Apr 5, 2019	174.31	176.83	174.31	176.78
4365	NYSE	AAP	Thu, Apr 4, 2019	172.14	174.41	171.58	174.00
4364	NYSE	AAP	Wed, Apr 3, 2019	174.08	174.80	171.42	171.69
4363	NYSE	AAP	Tue, Apr 2, 2019	173.54	173.94	170.93	173.34
4362	NYSE	AAP	Mon, Apr 1, 2019	172.79	174.18	171.13	173.63
4361	NYSE	AAP	Fri, Mar 29, 2019	169.89	171.57	168.60	170.53
4360	NYSE	AAP	Thu, Mar 28, 2019	167.32	168.92	166.66	168.75
4359	NYSE	AAP	Wed, Mar 27, 2019	167.96	169.71	166.70	166.89
4358	NYSE	AAP	Tue, Mar 26, 2019	167.85	168.90	165.81	168.27
4357	NYSE	AAP	Mon, Mar 25, 2019	165.50	168.95	164.29	167.78
4356	NYSE	AAP	Fri, Mar 22, 2019	168.33	168.58	164.72	164.84
4355	NYSE	AAP	Thu, Mar 21, 2019	163.83	169.17	163.83	169.07
4354	NYSE	AAP	Wed, Mar 20, 2019	164.51	165.62	162.59	164.09
4353	NYSE	AAP	Tue, Mar 19, 2019	161.44	164.93	161.17	163.42
4352	NYSE	AAP	Mon, Mar 18, 2019	155.22	162.95	155.08	161.57
4351	NYSE	AAP	Fri, Mar 15, 2019	153.64	154.99	151.04	154.84
4350	NYSE	AAP	Thu, Mar 14, 2019	155.06	155.20	153.04	154.00
4349	NYSE	AAP	Wed, Mar 13, 2019	155.25	155.80	153.79	154.70
4348	NYSE	AAP	Tue, Mar 12, 2019	155.62	155.62	152.90	154.87
4347	NYSE	AAP	Mon, Mar 11, 2019	152.26	155.78	152.08	155.46
4346	NYSE	AAP	Fri, Mar 8, 2019	152.85	153.19	150.50	151.77
4345	NYSE	AAP	Thu, Mar 7, 2019	157.09	157.31	154.01	154.13
4344	NYSE	AAP	Wed, Mar 6, 2019	157.82	159.13	156.42	157.97
4343	NYSE	AAP	Tue, Mar 5, 2019	158.51	159.82	157.27	157.31
4342	NYSE	AAP	Mon, Mar 4, 2019	161.92	161.92	156.92	158.40
4341	NYSE	AAP	Fri, Mar 1, 2019	162.25	163.25	158.05	160.62
4340	NYSE	AAP	Thu, Feb 28, 2019	156.72	163.77	156.72	161.78
4339	NYSE	AAP	Wed, Feb 27, 2019	162.59	162.78	156.68	158.30
4338	NYSE	AAP	Tue, Feb 26, 2019	163.00	165.83	161.48	162.92
4337	NYSE	AAP	Mon, Feb 25, 2019	162.63	163.32	156.12	157.71
4336	NYSE	AAP	Fri, Feb 22, 2019	161.31	161.88	158.91	161.47
4335	NYSE	AAP	Thu, Feb 21, 2019	166.21	166.21	160.20	161.31
4334	NYSE	AAP	Wed, Feb 20, 2019	166.00	167.03	162.59	166.00
4333	NYSE	AAP	Tue, Feb 19, 2019	169.93	178.69	166.42	167.14
4332	NYSE	AAP	Fri, Feb 15, 2019	169.83	170.83	167.67	169.99
4331	NYSE	AAP	Thu, Feb 14, 2019	165.92	169.75	164.25	168.74
4330	NYSE	AAP	Wed, Feb 13, 2019	168.68	169.58	165.63	166.46
4329	NYSE	AAP	Tue, Feb 12, 2019	165.87	168.54	165.48	167.89
4328	NYSE	AAP	Mon, Feb 11, 2019	162.44	165.35	162.44	165.13
4327	NYSE	AAP	Fri, Feb 8, 2019	161.99	163.61	161.12	162.41
4326	NYSE	AAP	Thu, Feb 7, 2019	160.00	163.26	158.00	163.13
4325	NYSE	AAP	Wed, Feb 6, 2019	161.38	161.80	156.70	157.22
4324	NYSE	AAP	Tue, Feb 5, 2019	162.39	162.98	159.63	161.46
4323	NYSE	AAP	Mon, Feb 4, 2019	159.63	161.62	157.76	161.35
4322	NYSE	AAP	Fri, Feb 1, 2019	159.90	161.68	158.53	159.04
4321	NYSE	AAP	Thu, Jan 31, 2019	158.40	160.11	155.78	159.20
4320	NYSE	AAP	Wed, Jan 30, 2019	156.19	160.20	155.60	159.04
4319	NYSE	AAP	Tue, Jan 29, 2019	154.15	155.45	151.75	155.39
4318	NYSE	AAP	Mon, Jan 28, 2019	151.65	155.05	150.05	154.86
4317	NYSE	AAP	Fri, Jan 25, 2019	156.83	156.83	150.24	153.22
4316	NYSE	AAP	Thu, Jan 24, 2019	164.50	164.97	155.64	156.31
4315	NYSE	AAP	Wed, Jan 23, 2019	164.04	166.60	162.16	164.33
4314	NYSE	AAP	Tue, Jan 22, 2019	166.67	168.42	162.26	164.13
4313	NYSE	AAP	Fri, Jan 18, 2019	167.23	168.78	163.66	167.61
4312	NYSE	AAP	Thu, Jan 17, 2019	161.99	167.42	161.50	166.28
4311	NYSE	AAP	Wed, Jan 16, 2019	160.89	162.46	159.03	162.44
4310	NYSE	AAP	Tue, Jan 15, 2019	158.62	162.32	158.03	160.28
4309	NYSE	AAP	Mon, Jan 14, 2019	157.79	159.49	156.69	158.72
4308	NYSE	AAP	Fri, Jan 11, 2019	164.51	166.43	159.25	159.42
4307	NYSE	AAP	Thu, Jan 10, 2019	163.03	165.23	160.76	165.07
4306	NYSE	AAP	Wed, Jan 9, 2019	162.68	165.79	161.23	164.43
4305	NYSE	AAP	Tue, Jan 8, 2019	162.01	162.95	157.18	160.02
4304	NYSE	AAP	Mon, Jan 7, 2019	161.68	163.57	156.83	161.14
4303	NYSE	AAP	Fri, Jan 4, 2019	164.17	164.50	158.48	158.81
4302	NYSE	AAP	Thu, Jan 3, 2019	158.23	164.07	157.74	162.85
4301	NYSE	AAP	Wed, Jan 2, 2019	156.16	159.92	153.82	157.92
4300	NYSE	AAP	Mon, Dec 31, 2018	156.05	157.68	154.99	157.46
4299	NYSE	AAP	Fri, Dec 28, 2018	155.34	157.30	153.64	155.46
4298	NYSE	AAP	Thu, Dec 27, 2018	153.44	154.77	149.58	154.69
4297	NYSE	AAP	Wed, Dec 26, 2018	149.72	155.13	149.03	155.03
4296	NYSE	AAP	Mon, Dec 24, 2018	151.03	152.00	148.37	148.92
4295	NYSE	AAP	Fri, Dec 21, 2018	151.57	155.89	150.34	151.41
4294	NYSE	AAP	Thu, Dec 20, 2018	155.28	156.15	150.65	152.50
4293	NYSE	AAP	Wed, Dec 19, 2018	158.71	160.49	155.43	156.06
4292	NYSE	AAP	Tue, Dec 18, 2018	160.00	162.89	157.83	158.24
4291	NYSE	AAP	Mon, Dec 17, 2018	162.61	162.73	158.13	158.84
4290	NYSE	AAP	Fri, Dec 14, 2018	165.30	168.38	163.40	163.78
4289	NYSE	AAP	Thu, Dec 13, 2018	166.82	167.98	165.13	166.29
4288	NYSE	AAP	Wed, Dec 12, 2018	166.95	168.86	166.12	166.98
4287	NYSE	AAP	Tue, Dec 11, 2018	167.68	168.89	165.01	165.80
4286	NYSE	AAP	Mon, Dec 10, 2018	167.81	167.82	163.41	166.17
4285	NYSE	AAP	Fri, Dec 7, 2018	174.62	177.26	167.38	167.59
4284	NYSE	AAP	Thu, Dec 6, 2018	176.31	177.00	170.75	175.76
4283	NYSE	AAP	Tue, Dec 4, 2018	180.12	181.73	175.62	178.19
4282	NYSE	AAP	Mon, Dec 3, 2018	178.97	179.79	174.85	177.89
4281	NYSE	AAP	Fri, Nov 30, 2018	177.78	178.91	175.01	177.71
4280	NYSE	AAP	Thu, Nov 29, 2018	177.91	179.18	177.34	177.67
4279	NYSE	AAP	Wed, Nov 28, 2018	178.85	180.79	177.95	178.95
4278	NYSE	AAP	Tue, Nov 27, 2018	176.65	181.42	176.60	179.27
4277	NYSE	AAP	Mon, Nov 26, 2018	178.91	180.77	176.92	177.72
4276	NYSE	AAP	Fri, Nov 23, 2018	173.70	178.53	173.66	177.24
4275	NYSE	AAP	Wed, Nov 21, 2018	171.50	176.09	171.41	174.67
4274	NYSE	AAP	Tue, Nov 20, 2018	174.05	177.67	171.12	171.53
4273	NYSE	AAP	Mon, Nov 19, 2018	179.15	182.49	176.90	177.75
4272	NYSE	AAP	Fri, Nov 16, 2018	177.55	179.49	176.00	179.21
4271	NYSE	AAP	Thu, Nov 15, 2018	176.88	180.44	174.80	179.05
4270	NYSE	AAP	Wed, Nov 14, 2018	185.99	186.15	177.61	177.68
4269	NYSE	AAP	Tue, Nov 13, 2018	184.07	185.50	177.51	184.72
4268	NYSE	AAP	Mon, Nov 12, 2018	170.33	170.90	166.19	167.06
4267	NYSE	AAP	Fri, Nov 9, 2018	172.66	174.71	170.69	171.18
4266	NYSE	AAP	Thu, Nov 8, 2018	170.12	173.69	169.45	172.45
4265	NYSE	AAP	Wed, Nov 7, 2018	169.21	170.56	167.08	170.51
4264	NYSE	AAP	Tue, Nov 6, 2018	166.56	168.79	165.69	168.09
4263	NYSE	AAP	Mon, Nov 5, 2018	165.24	166.11	163.29	165.11
4262	NYSE	AAP	Fri, Nov 2, 2018	165.02	165.69	163.72	165.00
4261	NYSE	AAP	Thu, Nov 1, 2018	159.96	164.35	158.10	163.51
4260	NYSE	AAP	Wed, Oct 31, 2018	166.09	166.09	159.67	159.76
4259	NYSE	AAP	Tue, Oct 30, 2018	165.16	165.62	163.18	164.97
4258	NYSE	AAP	Mon, Oct 29, 2018	166.71	168.52	162.91	164.87
4257	NYSE	AAP	Fri, Oct 26, 2018	161.70	165.52	160.21	164.55
4256	NYSE	AAP	Thu, Oct 25, 2018	159.41	164.41	157.13	163.17
4255	NYSE	AAP	Wed, Oct 24, 2018	163.50	167.02	158.85	159.18
4254	NYSE	AAP	Tue, Oct 23, 2018	162.44	165.14	161.39	163.97
4253	NYSE	AAP	Mon, Oct 22, 2018	164.39	165.65	162.99	164.77
4252	NYSE	AAP	Fri, Oct 19, 2018	163.30	166.76	162.37	164.33
4251	NYSE	AAP	Thu, Oct 18, 2018	159.72	163.00	158.52	162.19
4250	NYSE	AAP	Wed, Oct 17, 2018	166.81	167.80	154.02	159.58
4249	NYSE	AAP	Tue, Oct 16, 2018	170.70	170.70	163.78	168.37
4248	NYSE	AAP	Mon, Oct 15, 2018	165.00	168.68	164.76	166.93
4247	NYSE	AAP	Fri, Oct 12, 2018	163.58	165.95	162.62	165.12
4246	NYSE	AAP	Thu, Oct 11, 2018	162.87	165.53	160.60	161.04
4245	NYSE	AAP	Wed, Oct 10, 2018	169.00	169.65	162.87	163.17
4244	NYSE	AAP	Tue, Oct 9, 2018	168.27	171.50	168.16	168.89
4243	NYSE	AAP	Mon, Oct 8, 2018	165.40	169.16	165.40	168.36
4242	NYSE	AAP	Fri, Oct 5, 2018	165.63	167.45	164.31	165.83
4241	NYSE	AAP	Thu, Oct 4, 2018	167.70	167.70	165.08	165.71
4240	NYSE	AAP	Wed, Oct 3, 2018	168.68	168.91	167.21	167.60
4239	NYSE	AAP	Tue, Oct 2, 2018	170.47	171.13	168.03	168.40
4238	NYSE	AAP	Mon, Oct 1, 2018	169.02	170.64	168.19	169.60
4237	NYSE	AAP	Fri, Sep 28, 2018	169.71	171.04	167.83	168.33
4236	NYSE	AAP	Thu, Sep 27, 2018	169.42	170.92	169.17	169.79
4235	NYSE	AAP	Wed, Sep 26, 2018	167.91	170.67	166.35	169.33
4234	NYSE	AAP	Tue, Sep 25, 2018	168.00	168.43	165.74	167.32
4233	NYSE	AAP	Mon, Sep 24, 2018	167.70	168.50	167.01	167.65
4232	NYSE	AAP	Fri, Sep 21, 2018	170.82	171.33	168.20	168.44
4231	NYSE	AAP	Thu, Sep 20, 2018	170.14	170.75	167.01	169.55
4230	NYSE	AAP	Wed, Sep 19, 2018	167.92	169.99	167.34	169.54
4229	NYSE	AAP	Tue, Sep 18, 2018	159.75	167.80	159.00	167.65
4228	NYSE	AAP	Mon, Sep 17, 2018	167.51	169.76	163.21	163.50
4227	NYSE	AAP	Fri, Sep 14, 2018	166.95	167.92	165.19	165.45
4226	NYSE	AAP	Thu, Sep 13, 2018	167.10	167.99	165.28	166.73
4225	NYSE	AAP	Wed, Sep 12, 2018	167.14	168.69	166.29	167.10
4224	NYSE	AAP	Tue, Sep 11, 2018	166.93	168.42	166.65	167.24
4223	NYSE	AAP	Mon, Sep 10, 2018	168.47	169.09	166.14	166.93
4222	NYSE	AAP	Fri, Sep 7, 2018	167.23	169.22	167.09	167.28
4221	NYSE	AAP	Thu, Sep 6, 2018	167.97	169.39	166.77	167.22
4220	NYSE	AAP	Wed, Sep 5, 2018	169.41	170.91	166.81	167.00
4219	NYSE	AAP	Tue, Sep 4, 2018	164.51	169.59	164.20	169.48
4218	NYSE	AAP	Fri, Aug 31, 2018	161.47	164.34	161.47	164.03
4217	NYSE	AAP	Thu, Aug 30, 2018	163.42	163.64	161.16	161.80
4216	NYSE	AAP	Wed, Aug 29, 2018	162.34	164.23	161.13	163.56
4215	NYSE	AAP	Tue, Aug 28, 2018	162.21	162.91	160.00	162.10
4214	NYSE	AAP	Mon, Aug 27, 2018	164.87	164.99	161.84	161.98
4213	NYSE	AAP	Fri, Aug 24, 2018	163.15	165.07	162.57	164.36
4212	NYSE	AAP	Thu, Aug 23, 2018	161.26	163.36	160.95	163.26
4211	NYSE	AAP	Wed, Aug 22, 2018	160.54	161.97	160.30	160.73
4210	NYSE	AAP	Tue, Aug 21, 2018	161.22	161.71	159.35	160.15
4209	NYSE	AAP	Mon, Aug 20, 2018	160.44	161.25	160.00	160.84
4208	NYSE	AAP	Fri, Aug 17, 2018	159.65	160.16	159.01	159.72
4207	NYSE	AAP	Thu, Aug 16, 2018	158.50	160.63	158.50	159.49
4206	NYSE	AAP	Wed, Aug 15, 2018	157.98	158.74	155.63	158.03
4205	NYSE	AAP	Tue, Aug 14, 2018	153.34	159.50	152.33	156.13
4204	NYSE	AAP	Mon, Aug 13, 2018	147.00	147.84	144.50	144.84
4203	NYSE	AAP	Fri, Aug 10, 2018	146.84	147.91	145.12	146.35
4202	NYSE	AAP	Thu, Aug 9, 2018	146.92	148.70	146.46	147.79
4201	NYSE	AAP	Wed, Aug 8, 2018	145.32	146.76	145.10	146.41
4200	NYSE	AAP	Tue, Aug 7, 2018	145.39	146.31	144.33	145.16
4199	NYSE	AAP	Mon, Aug 6, 2018	145.52	145.83	143.49	145.10
4198	NYSE	AAP	Fri, Aug 3, 2018	144.25	145.66	143.03	144.68
4197	NYSE	AAP	Thu, Aug 2, 2018	139.40	143.69	139.40	143.26
4196	NYSE	AAP	Wed, Aug 1, 2018	140.52	141.44	139.66	139.75
4195	NYSE	AAP	Tue, Jul 31, 2018	140.87	141.98	139.80	141.23
4194	NYSE	AAP	Mon, Jul 30, 2018	139.85	141.40	139.59	140.68
4193	NYSE	AAP	Fri, Jul 27, 2018	142.41	143.13	139.43	139.85
4192	NYSE	AAP	Thu, Jul 26, 2018	141.00	143.81	140.32	141.78
4191	NYSE	AAP	Wed, Jul 25, 2018	139.40	140.65	138.67	140.47
4190	NYSE	AAP	Tue, Jul 24, 2018	145.10	145.15	139.44	139.99
4189	NYSE	AAP	Mon, Jul 23, 2018	142.14	145.20	142.14	144.66
4188	NYSE	AAP	Fri, Jul 20, 2018	142.85	143.44	141.73	142.67
4187	NYSE	AAP	Thu, Jul 19, 2018	139.85	143.70	139.44	143.37
4186	NYSE	AAP	Wed, Jul 18, 2018	140.19	140.84	139.09	139.97
4185	NYSE	AAP	Tue, Jul 17, 2018	139.15	141.29	139.15	140.28
4184	NYSE	AAP	Mon, Jul 16, 2018	139.67	140.54	139.02	139.67
4183	NYSE	AAP	Fri, Jul 13, 2018	139.30	141.70	138.92	139.34
4182	NYSE	AAP	Thu, Jul 12, 2018	140.37	140.89	138.19	138.79
4181	NYSE	AAP	Wed, Jul 11, 2018	139.82	139.82	136.37	139.08
4180	NYSE	AAP	Tue, Jul 10, 2018	140.94	141.91	139.40	140.65
4179	NYSE	AAP	Mon, Jul 9, 2018	137.59	141.58	137.47	140.95
4178	NYSE	AAP	Fri, Jul 6, 2018	137.22	138.00	136.02	137.17
4177	NYSE	AAP	Thu, Jul 5, 2018	135.44	135.90	134.00	135.86
4176	NYSE	AAP	Tue, Jul 3, 2018	136.15	136.64	134.40	135.01
4175	NYSE	AAP	Mon, Jul 2, 2018	135.00	135.16	133.42	134.70
4174	NYSE	AAP	Fri, Jun 29, 2018	135.81	137.87	135.27	135.70
4173	NYSE	AAP	Thu, Jun 28, 2018	134.20	136.18	133.32	135.11
4172	NYSE	AAP	Wed, Jun 27, 2018	137.12	137.69	134.01	134.38
4171	NYSE	AAP	Tue, Jun 26, 2018	137.52	139.17	136.46	137.07
4170	NYSE	AAP	Mon, Jun 25, 2018	137.94	137.99	135.21	137.27
4169	NYSE	AAP	Fri, Jun 22, 2018	143.42	143.42	137.81	138.85
4168	NYSE	AAP	Thu, Jun 21, 2018	139.10	140.10	137.80	139.50
4167	NYSE	AAP	Wed, Jun 20, 2018	139.20	140.22	137.47	139.10
4166	NYSE	AAP	Tue, Jun 19, 2018	136.90	139.17	136.40	138.30
4165	NYSE	AAP	Mon, Jun 18, 2018	136.14	138.38	135.83	138.24
4164	NYSE	AAP	Fri, Jun 15, 2018	133.49	137.33	133.02	137.16
4163	NYSE	AAP	Thu, Jun 14, 2018	133.27	133.99	132.58	133.50
4162	NYSE	AAP	Wed, Jun 13, 2018	133.37	133.58	131.49	132.68
4161	NYSE	AAP	Tue, Jun 12, 2018	133.65	134.75	132.83	133.64
4160	NYSE	AAP	Mon, Jun 11, 2018	132.24	133.18	131.34	132.73
4159	NYSE	AAP	Fri, Jun 8, 2018	129.91	132.67	128.51	131.71
4158	NYSE	AAP	Thu, Jun 7, 2018	131.00	131.98	129.66	130.05
4157	NYSE	AAP	Wed, Jun 6, 2018	130.11	131.49	129.47	130.59
4156	NYSE	AAP	Tue, Jun 5, 2018	129.77	130.86	129.24	129.95
4155	NYSE	AAP	Mon, Jun 4, 2018	129.00	131.98	128.99	129.91
4154	NYSE	AAP	Fri, Jun 1, 2018	128.84	129.67	127.26	128.34
4153	NYSE	AAP	Thu, May 31, 2018	128.34	129.41	126.00	128.62
4152	NYSE	AAP	Wed, May 30, 2018	124.00	128.66	123.52	128.53
4151	NYSE	AAP	Tue, May 29, 2018	124.36	124.99	123.06	123.96
4150	NYSE	AAP	Fri, May 25, 2018	124.69	126.24	124.41	124.91
4149	NYSE	AAP	Thu, May 24, 2018	123.32	126.00	120.96	125.17
4148	NYSE	AAP	Wed, May 23, 2018	115.82	123.63	115.63	123.25
4147	NYSE	AAP	Tue, May 22, 2018	123.55	125.89	113.61	115.33
4146	NYSE	AAP	Mon, May 21, 2018	118.40	119.64	116.38	119.15
4145	NYSE	AAP	Fri, May 18, 2018	119.37	119.86	118.21	118.32
4144	NYSE	AAP	Thu, May 17, 2018	119.14	120.58	118.08	119.79
4143	NYSE	AAP	Wed, May 16, 2018	120.64	121.50	118.66	119.03
4142	NYSE	AAP	Tue, May 15, 2018	121.29	121.44	118.78	119.92
4141	NYSE	AAP	Mon, May 14, 2018	119.88	121.90	119.26	121.61
4140	NYSE	AAP	Fri, May 11, 2018	118.31	122.30	117.59	119.94
4139	NYSE	AAP	Thu, May 10, 2018	118.25	118.59	116.78	118.23
4138	NYSE	AAP	Wed, May 9, 2018	116.87	118.14	111.86	117.99
4137	NYSE	AAP	Tue, May 8, 2018	118.81	118.97	116.31	116.80
4136	NYSE	AAP	Mon, May 7, 2018	116.99	117.50	115.09	116.14
4135	NYSE	AAP	Fri, May 4, 2018	115.00	117.73	113.84	116.67
4134	NYSE	AAP	Thu, May 3, 2018	115.58	116.61	114.54	115.43
4133	NYSE	AAP	Wed, May 2, 2018	115.51	117.09	113.80	115.90
4132	NYSE	AAP	Tue, May 1, 2018	113.86	115.70	113.09	115.58
4131	NYSE	AAP	Mon, Apr 30, 2018	116.46	116.68	113.86	114.45
4130	NYSE	AAP	Fri, Apr 27, 2018	113.15	116.61	112.65	116.34
4129	NYSE	AAP	Thu, Apr 26, 2018	112.02	115.12	110.08	113.18
4128	NYSE	AAP	Wed, Apr 25, 2018	106.82	109.31	106.44	107.82
4127	NYSE	AAP	Tue, Apr 24, 2018	105.76	107.83	105.20	106.93
4126	NYSE	AAP	Mon, Apr 23, 2018	103.26	105.60	102.15	105.52
4125	NYSE	AAP	Fri, Apr 20, 2018	105.28	106.45	102.90	103.76
4124	NYSE	AAP	Thu, Apr 19, 2018	107.55	108.21	103.49	105.18
4123	NYSE	AAP	Wed, Apr 18, 2018	108.85	109.72	106.55	107.39
4122	NYSE	AAP	Tue, Apr 17, 2018	108.75	109.93	106.78	108.20
4121	NYSE	AAP	Mon, Apr 16, 2018	106.93	108.03	105.02	106.45
4120	NYSE	AAP	Fri, Apr 13, 2018	111.14	112.40	105.39	106.61
4119	NYSE	AAP	Thu, Apr 12, 2018	111.46	112.59	110.36	110.57
4118	NYSE	AAP	Wed, Apr 11, 2018	111.16	112.32	110.15	110.93
4117	NYSE	AAP	Tue, Apr 10, 2018	111.14	112.68	109.53	112.14
4116	NYSE	AAP	Mon, Apr 9, 2018	112.94	114.89	110.19	110.35
4115	NYSE	AAP	Fri, Apr 6, 2018	115.63	116.37	110.77	111.91
4114	NYSE	AAP	Thu, Apr 5, 2018	115.46	116.83	113.52	116.39
4113	NYSE	AAP	Wed, Apr 4, 2018	110.09	114.98	109.82	114.48
4112	NYSE	AAP	Tue, Apr 3, 2018	112.50	113.88	108.95	111.91
4111	NYSE	AAP	Mon, Apr 2, 2018	118.61	119.18	110.51	111.93
4110	NYSE	AAP	Thu, Mar 29, 2018	116.34	119.22	115.40	118.55
4109	NYSE	AAP	Wed, Mar 28, 2018	115.28	119.42	114.08	115.98
4108	NYSE	AAP	Tue, Mar 27, 2018	114.58	117.45	113.29	115.01
4107	NYSE	AAP	Mon, Mar 26, 2018	112.49	115.07	111.88	114.77
4106	NYSE	AAP	Fri, Mar 23, 2018	112.41	113.26	110.34	110.84
4105	NYSE	AAP	Thu, Mar 22, 2018	114.02	115.14	111.63	111.71
4104	NYSE	AAP	Wed, Mar 21, 2018	114.66	116.29	114.24	115.18
4103	NYSE	AAP	Tue, Mar 20, 2018	116.39	116.69	113.74	114.25
4102	NYSE	AAP	Mon, Mar 19, 2018	116.79	117.56	114.70	115.87
4101	NYSE	AAP	Fri, Mar 16, 2018	116.93	117.81	115.76	116.63
4100	NYSE	AAP	Thu, Mar 15, 2018	117.54	118.33	115.47	117.10
4099	NYSE	AAP	Wed, Mar 14, 2018	119.16	119.88	116.55	117.06
4098	NYSE	AAP	Tue, Mar 13, 2018	118.75	120.10	117.26	119.00
4097	NYSE	AAP	Mon, Mar 12, 2018	118.56	119.25	117.21	118.41
4096	NYSE	AAP	Fri, Mar 9, 2018	116.44	118.94	114.40	118.86
4095	NYSE	AAP	Thu, Mar 8, 2018	117.33	117.33	114.54	115.75
4094	NYSE	AAP	Wed, Mar 7, 2018	117.43	118.31	115.80	116.77
4093	NYSE	AAP	Tue, Mar 6, 2018	116.54	119.04	115.13	118.59
4092	NYSE	AAP	Mon, Mar 5, 2018	115.45	117.55	115.12	116.36
4091	NYSE	AAP	Fri, Mar 2, 2018	116.67	116.79	113.12	116.07
4090	NYSE	AAP	Thu, Mar 1, 2018	114.24	117.89	113.43	117.51
4089	NYSE	AAP	Wed, Feb 28, 2018	110.71	116.11	109.68	114.25
4088	NYSE	AAP	Tue, Feb 27, 2018	113.26	113.91	108.90	109.80
4087	NYSE	AAP	Mon, Feb 26, 2018	116.50	117.74	112.08	114.85
4086	NYSE	AAP	Fri, Feb 23, 2018	111.15	117.07	111.08	116.32
4085	NYSE	AAP	Thu, Feb 22, 2018	115.10	115.50	110.20	110.49
4084	NYSE	AAP	Wed, Feb 21, 2018	116.96	119.30	113.23	114.00
4083	NYSE	AAP	Tue, Feb 20, 2018	107.40	108.38	103.72	105.35
4082	NYSE	AAP	Fri, Feb 16, 2018	108.72	109.34	105.78	107.57
4081	NYSE	AAP	Thu, Feb 15, 2018	109.23	110.28	107.57	108.78
4080	NYSE	AAP	Wed, Feb 14, 2018	105.50	110.00	105.26	109.02
4079	NYSE	AAP	Tue, Feb 13, 2018	109.17	109.99	105.96	106.22
4078	NYSE	AAP	Mon, Feb 12, 2018	109.80	110.80	108.05	109.48
4077	NYSE	AAP	Fri, Feb 9, 2018	110.39	110.45	103.34	109.14
4076	NYSE	AAP	Thu, Feb 8, 2018	109.93	115.35	109.30	109.63
4075	NYSE	AAP	Wed, Feb 7, 2018	112.09	114.58	109.90	109.93
4074	NYSE	AAP	Tue, Feb 6, 2018	108.28	113.11	106.75	112.20
4073	NYSE	AAP	Mon, Feb 5, 2018	113.05	114.97	109.81	109.86
4072	NYSE	AAP	Fri, Feb 2, 2018	115.92	117.18	113.13	113.93
4071	NYSE	AAP	Thu, Feb 1, 2018	116.24	118.83	115.83	117.29
4070	NYSE	AAP	Wed, Jan 31, 2018	119.86	120.47	115.83	116.99
4069	NYSE	AAP	Tue, Jan 30, 2018	121.57	122.70	117.58	119.27
4068	NYSE	AAP	Mon, Jan 29, 2018	123.52	123.63	122.72	122.89
4067	NYSE	AAP	Fri, Jan 26, 2018	123.34	123.90	121.66	123.64
4066	NYSE	AAP	Thu, Jan 25, 2018	121.12	121.34	119.63	120.92
4065	NYSE	AAP	Wed, Jan 24, 2018	119.26	121.24	118.26	120.99
4064	NYSE	AAP	Tue, Jan 23, 2018	117.74	119.14	116.60	119.10
4063	NYSE	AAP	Mon, Jan 22, 2018	116.88	118.19	115.90	118.03
4062	NYSE	AAP	Fri, Jan 19, 2018	116.24	117.51	115.21	117.02
4061	NYSE	AAP	Thu, Jan 18, 2018	115.67	115.86	113.66	115.53
4060	NYSE	AAP	Wed, Jan 17, 2018	114.74	116.24	112.98	115.35
4059	NYSE	AAP	Tue, Jan 16, 2018	116.76	116.84	112.86	113.90
4058	NYSE	AAP	Fri, Jan 12, 2018	114.38	116.05	113.02	115.94
4057	NYSE	AAP	Thu, Jan 11, 2018	110.70	113.42	108.90	112.95
4056	NYSE	AAP	Wed, Jan 10, 2018	110.27	112.00	109.79	110.59
4055	NYSE	AAP	Tue, Jan 9, 2018	111.69	111.69	109.81	110.49
4054	NYSE	AAP	Mon, Jan 8, 2018	112.05	112.29	110.64	111.39
4053	NYSE	AAP	Fri, Jan 5, 2018	111.96	113.15	110.30	112.18
4052	NYSE	AAP	Thu, Jan 4, 2018	107.75	111.53	107.48	111.00
4051	NYSE	AAP	Wed, Jan 3, 2018	106.42	107.66	105.30	107.05
4050	NYSE	AAP	Tue, Jan 2, 2018	100.90	107.93	99.71	106.09
4049	NYSE	AAP	Fri, Dec 29, 2017	99.85	100.99	99.50	99.69
4048	NYSE	AAP	Thu, Dec 28, 2017	99.86	99.91	98.17	99.71
4047	NYSE	AAP	Wed, Dec 27, 2017	101.72	101.72	99.40	99.77
4046	NYSE	AAP	Tue, Dec 26, 2017	100.80	102.75	100.65	101.96
4045	NYSE	AAP	Fri, Dec 22, 2017	100.64	100.83	99.71	100.55
4044	NYSE	AAP	Thu, Dec 21, 2017	98.51	100.52	98.20	100.13
4043	NYSE	AAP	Wed, Dec 20, 2017	100.03	100.91	98.03	98.53
4042	NYSE	AAP	Tue, Dec 19, 2017	102.45	102.86	99.39	99.73
4041	NYSE	AAP	Mon, Dec 18, 2017	101.34	103.10	100.65	102.71
4040	NYSE	AAP	Fri, Dec 15, 2017	100.84	101.72	100.17	100.70
4039	NYSE	AAP	Thu, Dec 14, 2017	103.23	103.90	99.77	100.20
4038	NYSE	AAP	Wed, Dec 13, 2017	103.63	103.72	101.86	102.50
4037	NYSE	AAP	Tue, Dec 12, 2017	101.71	105.56	101.71	103.03
4036	NYSE	AAP	Mon, Dec 11, 2017	100.15	101.67	99.11	100.85
4035	NYSE	AAP	Fri, Dec 8, 2017	98.21	100.62	97.38	100.31
4034	NYSE	AAP	Thu, Dec 7, 2017	97.75	98.37	96.57	97.61
4033	NYSE	AAP	Wed, Dec 6, 2017	100.87	101.42	97.47	97.50
4032	NYSE	AAP	Tue, Dec 5, 2017	107.10	107.79	100.02	101.15
4031	NYSE	AAP	Mon, Dec 4, 2017	100.94	105.20	100.76	104.02
4030	NYSE	AAP	Fri, Dec 1, 2017	100.74	100.97	97.89	99.28
4029	NYSE	AAP	Thu, Nov 30, 2017	99.58	101.65	98.67	101.00
4028	NYSE	AAP	Wed, Nov 29, 2017	93.96	100.37	93.41	99.95
4027	NYSE	AAP	Tue, Nov 28, 2017	89.89	92.91	89.63	92.84
4026	NYSE	AAP	Mon, Nov 27, 2017	89.61	90.78	89.04	89.87
4025	NYSE	AAP	Fri, Nov 24, 2017	89.64	89.90	88.96	89.23
4024	NYSE	AAP	Wed, Nov 22, 2017	89.20	90.31	88.82	89.62
4023	NYSE	AAP	Tue, Nov 21, 2017	90.94	90.95	88.90	88.93
4022	NYSE	AAP	Mon, Nov 20, 2017	89.21	91.68	88.24	91.43
4021	NYSE	AAP	Fri, Nov 17, 2017	91.02	91.44	89.13	89.27
4020	NYSE	AAP	Thu, Nov 16, 2017	92.00	92.77	89.24	90.50
4019	NYSE	AAP	Wed, Nov 15, 2017	93.93	95.49	91.37	91.58
4018	NYSE	AAP	Tue, Nov 14, 2017	94.88	102.89	94.75	95.72
4017	NYSE	AAP	Mon, Nov 13, 2017	80.72	82.82	80.46	82.28
4016	NYSE	AAP	Fri, Nov 10, 2017	80.16	81.99	80.00	81.22
4015	NYSE	AAP	Thu, Nov 9, 2017	79.56	81.09	79.14	80.45
4014	NYSE	AAP	Wed, Nov 8, 2017	79.20	80.62	78.81	79.41
4013	NYSE	AAP	Tue, Nov 7, 2017	80.66	80.83	78.90	79.38
4012	NYSE	AAP	Mon, Nov 6, 2017	81.53	81.81	80.31	80.71
4011	NYSE	AAP	Fri, Nov 3, 2017	81.39	82.38	80.27	81.80
4010	NYSE	AAP	Thu, Nov 2, 2017	81.02	82.91	80.21	81.69
4009	NYSE	AAP	Wed, Nov 1, 2017	82.33	82.74	80.68	80.75
4008	NYSE	AAP	Tue, Oct 31, 2017	82.17	83.15	81.68	81.74
4007	NYSE	AAP	Mon, Oct 30, 2017	81.93	82.13	81.13	82.00
4006	NYSE	AAP	Fri, Oct 27, 2017	85.14	85.65	81.81	81.93
4005	NYSE	AAP	Thu, Oct 26, 2017	82.89	87.64	81.31	85.65
4004	NYSE	AAP	Wed, Oct 25, 2017	83.71	84.06	81.82	83.31
4003	NYSE	AAP	Tue, Oct 24, 2017	85.73	85.93	83.50	84.25
4002	NYSE	AAP	Mon, Oct 23, 2017	86.55	87.44	85.58	85.91
4001	NYSE	AAP	Fri, Oct 20, 2017	87.36	87.72	85.93	86.78
4000	NYSE	AAP	Thu, Oct 19, 2017	86.24	87.96	85.34	86.92
3999	NYSE	AAP	Wed, Oct 18, 2017	87.83	88.88	87.44	87.81
3998	NYSE	AAP	Tue, Oct 17, 2017	86.38	88.97	86.20	88.09
3997	NYSE	AAP	Mon, Oct 16, 2017	85.70	86.05	84.76	86.01
3996	NYSE	AAP	Fri, Oct 13, 2017	86.76	86.87	85.40	85.51
3995	NYSE	AAP	Thu, Oct 12, 2017	89.38	89.50	86.49	86.56
3994	NYSE	AAP	Wed, Oct 11, 2017	91.70	92.16	89.18	89.40
3993	NYSE	AAP	Tue, Oct 10, 2017	91.22	92.38	91.02	91.84
3992	NYSE	AAP	Mon, Oct 9, 2017	94.23	94.47	90.99	91.12
3991	NYSE	AAP	Fri, Oct 6, 2017	94.14	95.67	93.69	94.29
3990	NYSE	AAP	Thu, Oct 5, 2017	94.77	95.85	93.60	94.33
3989	NYSE	AAP	Wed, Oct 4, 2017	95.04	98.41	94.48	94.93
3988	NYSE	AAP	Tue, Oct 3, 2017	99.46	100.10	98.24	98.98
3987	NYSE	AAP	Mon, Oct 2, 2017	99.58	99.74	98.39	99.36
3986	NYSE	AAP	Fri, Sep 29, 2017	99.70	99.99	98.24	99.20
3985	NYSE	AAP	Thu, Sep 28, 2017	99.26	99.92	98.91	99.50
3984	NYSE	AAP	Wed, Sep 27, 2017	98.20	99.45	97.41	99.33
3983	NYSE	AAP	Tue, Sep 26, 2017	97.99	98.43	96.90	97.59
3982	NYSE	AAP	Mon, Sep 25, 2017	95.83	98.55	95.39	97.94
3981	NYSE	AAP	Fri, Sep 22, 2017	93.90	95.91	93.68	95.59
3980	NYSE	AAP	Thu, Sep 21, 2017	94.75	94.97	93.19	93.68
3979	NYSE	AAP	Wed, Sep 20, 2017	94.50	96.10	93.67	94.69
3978	NYSE	AAP	Tue, Sep 19, 2017	99.00	100.71	94.24	94.85
3977	NYSE	AAP	Mon, Sep 18, 2017	99.66	100.29	98.49	98.58
3976	NYSE	AAP	Fri, Sep 15, 2017	99.77	99.77	98.26	99.51
3975	NYSE	AAP	Thu, Sep 14, 2017	100.09	100.09	99.00	100.02
3974	NYSE	AAP	Wed, Sep 13, 2017	97.07	100.32	97.07	100.10
3973	NYSE	AAP	Tue, Sep 12, 2017	92.31	97.95	91.46	97.26
3972	NYSE	AAP	Mon, Sep 11, 2017	94.00	95.02	93.37	94.40
3971	NYSE	AAP	Fri, Sep 8, 2017	93.59	95.03	92.48	94.03
3970	NYSE	AAP	Thu, Sep 7, 2017	96.00	96.33	92.77	93.53
3969	NYSE	AAP	Wed, Sep 6, 2017	96.92	97.70	95.02	95.61
3968	NYSE	AAP	Tue, Sep 5, 2017	97.71	98.92	96.28	96.73
3967	NYSE	AAP	Fri, Sep 1, 2017	98.31	99.43	97.65	98.06
3966	NYSE	AAP	Thu, Aug 31, 2017	97.29	98.61	96.84	97.90
3965	NYSE	AAP	Wed, Aug 30, 2017	95.12	98.08	95.12	96.81
3964	NYSE	AAP	Tue, Aug 29, 2017	93.90	95.31	93.10	95.12
3963	NYSE	AAP	Mon, Aug 28, 2017	95.94	96.31	93.95	94.66
3962	NYSE	AAP	Fri, Aug 25, 2017	93.49	97.84	93.00	95.80
3961	NYSE	AAP	Thu, Aug 24, 2017	94.18	95.25	92.36	93.10
3960	NYSE	AAP	Wed, Aug 23, 2017	95.29	95.96	93.10	93.54
3959	NYSE	AAP	Tue, Aug 22, 2017	95.23	96.75	95.07	95.80
3958	NYSE	AAP	Mon, Aug 21, 2017	93.93	95.95	93.52	95.19
3957	NYSE	AAP	Fri, Aug 18, 2017	92.84	95.00	92.13	93.26
3956	NYSE	AAP	Thu, Aug 17, 2017	90.75	95.49	90.18	92.85
3955	NYSE	AAP	Wed, Aug 16, 2017	86.56	92.85	86.55	91.51
3954	NYSE	AAP	Tue, Aug 15, 2017	91.99	93.00	82.21	87.08
3953	NYSE	AAP	Mon, Aug 14, 2017	107.88	109.81	106.33	109.32
3952	NYSE	AAP	Fri, Aug 11, 2017	106.09	107.47	105.24	107.34
3951	NYSE	AAP	Thu, Aug 10, 2017	108.44	108.82	105.25	106.13
3950	NYSE	AAP	Wed, Aug 9, 2017	109.24	110.28	108.41	109.18
3949	NYSE	AAP	Tue, Aug 8, 2017	109.51	110.81	108.29	109.39
3948	NYSE	AAP	Mon, Aug 7, 2017	110.86	111.17	108.20	109.49
3947	NYSE	AAP	Fri, Aug 4, 2017	111.13	111.85	110.30	111.01
3946	NYSE	AAP	Thu, Aug 3, 2017	114.27	115.40	110.45	110.53
3945	NYSE	AAP	Wed, Aug 2, 2017	113.68	114.88	113.46	114.48
3944	NYSE	AAP	Tue, Aug 1, 2017	112.00	114.10	110.82	114.05
3943	NYSE	AAP	Mon, Jul 31, 2017	111.61	112.90	110.55	112.01
3942	NYSE	AAP	Fri, Jul 28, 2017	109.90	111.19	109.25	110.21
3941	NYSE	AAP	Thu, Jul 27, 2017	108.05	110.54	107.24	110.34
3940	NYSE	AAP	Wed, Jul 26, 2017	105.73	107.48	105.18	106.70
3939	NYSE	AAP	Tue, Jul 25, 2017	103.59	105.96	103.47	105.29
3938	NYSE	AAP	Mon, Jul 24, 2017	105.11	105.20	103.12	103.17
3937	NYSE	AAP	Fri, Jul 21, 2017	103.37	105.46	103.36	105.27
3936	NYSE	AAP	Thu, Jul 20, 2017	100.70	104.14	99.81	103.23
3935	NYSE	AAP	Wed, Jul 19, 2017	100.47	101.91	99.95	100.87
3934	NYSE	AAP	Tue, Jul 18, 2017	101.78	102.00	99.98	100.30
3933	NYSE	AAP	Mon, Jul 17, 2017	101.81	102.99	101.62	101.74
3932	NYSE	AAP	Fri, Jul 14, 2017	103.66	103.68	101.63	102.04
3931	NYSE	AAP	Thu, Jul 13, 2017	100.69	103.79	100.69	103.22
3930	NYSE	AAP	Wed, Jul 12, 2017	101.03	102.43	100.50	100.94
3929	NYSE	AAP	Tue, Jul 11, 2017	101.15	101.93	99.37	100.25
3928	NYSE	AAP	Mon, Jul 10, 2017	101.94	102.39	99.50	101.17
3927	NYSE	AAP	Fri, Jul 7, 2017	102.70	103.17	100.93	101.93
3926	NYSE	AAP	Thu, Jul 6, 2017	104.48	105.83	102.25	103.16
3925	NYSE	AAP	Wed, Jul 5, 2017	110.13	111.70	99.13	105.21
3924	NYSE	AAP	Mon, Jul 3, 2017	117.45	118.73	116.27	118.41
3923	NYSE	AAP	Fri, Jun 30, 2017	116.45	117.82	116.03	116.59
3922	NYSE	AAP	Thu, Jun 29, 2017	116.25	118.25	115.62	116.05
3921	NYSE	AAP	Wed, Jun 28, 2017	119.75	120.60	116.63	116.71
3920	NYSE	AAP	Tue, Jun 27, 2017	121.39	123.30	121.29	121.96
3919	NYSE	AAP	Mon, Jun 26, 2017	120.06	124.62	120.06	121.79
3918	NYSE	AAP	Fri, Jun 23, 2017	120.75	121.43	118.75	119.74
3917	NYSE	AAP	Thu, Jun 22, 2017	120.21	122.52	119.83	120.70
3916	NYSE	AAP	Wed, Jun 21, 2017	124.26	124.26	118.26	120.11
3915	NYSE	AAP	Tue, Jun 20, 2017	128.28	128.35	123.57	123.52
3914	NYSE	AAP	Mon, Jun 19, 2017	130.30	131.07	128.58	129.60
3913	NYSE	AAP	Fri, Jun 16, 2017	130.47	130.92	127.64	130.16
3912	NYSE	AAP	Thu, Jun 15, 2017	130.53	131.81	129.10	131.15
3911	NYSE	AAP	Wed, Jun 14, 2017	131.93	131.93	130.13	130.59
3910	NYSE	AAP	Tue, Jun 13, 2017	130.95	131.67	128.63	131.63
3909	NYSE	AAP	Mon, Jun 12, 2017	128.11	131.29	127.63	130.95
3908	NYSE	AAP	Fri, Jun 9, 2017	125.94	128.63	123.49	128.36
3907	NYSE	AAP	Thu, Jun 8, 2017	130.44	131.38	125.82	125.92
3906	NYSE	AAP	Wed, Jun 7, 2017	132.09	133.94	130.37	130.62
3905	NYSE	AAP	Tue, Jun 6, 2017	134.99	134.99	129.95	131.30
3904	NYSE	AAP	Mon, Jun 5, 2017	137.00	137.00	134.73	135.57
3903	NYSE	AAP	Fri, Jun 2, 2017	136.98	138.23	136.13	137.80
3902	NYSE	AAP	Thu, Jun 1, 2017	134.10	137.10	133.75	137.10
3901	NYSE	AAP	Wed, May 31, 2017	134.14	135.40	131.62	133.63
3900	NYSE	AAP	Tue, May 30, 2017	134.65	135.21	132.77	132.99
3899	NYSE	AAP	Fri, May 26, 2017	131.84	135.70	131.44	134.16
3898	NYSE	AAP	Thu, May 25, 2017	133.00	134.07	129.40	131.97
3897	NYSE	AAP	Wed, May 24, 2017	131.65	135.90	131.30	133.02
3896	NYSE	AAP	Tue, May 23, 2017	139.15	143.83	139.14	140.66
3895	NYSE	AAP	Mon, May 22, 2017	150.90	151.35	147.20	147.37
3894	NYSE	AAP	Fri, May 19, 2017	148.85	151.72	147.91	151.47
3893	NYSE	AAP	Thu, May 18, 2017	144.73	149.16	144.52	148.51
3892	NYSE	AAP	Wed, May 17, 2017	143.71	145.13	142.89	144.56
3891	NYSE	AAP	Tue, May 16, 2017	146.65	146.65	142.11	145.25
3890	NYSE	AAP	Mon, May 15, 2017	144.66	147.15	144.49	145.85
3889	NYSE	AAP	Fri, May 12, 2017	145.76	145.76	144.39	145.02
3888	NYSE	AAP	Thu, May 11, 2017	145.49	146.17	143.03	145.95
3887	NYSE	AAP	Wed, May 10, 2017	145.83	146.26	145.15	146.16
3886	NYSE	AAP	Tue, May 9, 2017	146.81	147.11	144.79	146.12
3885	NYSE	AAP	Mon, May 8, 2017	145.17	147.06	144.76	146.97
3884	NYSE	AAP	Fri, May 5, 2017	144.98	145.02	143.60	144.98
3883	NYSE	AAP	Thu, May 4, 2017	142.71	144.95	142.71	144.81
3882	NYSE	AAP	Wed, May 3, 2017	142.49	143.43	141.96	142.82
3881	NYSE	AAP	Tue, May 2, 2017	140.44	142.67	139.87	142.55
3880	NYSE	AAP	Mon, May 1, 2017	143.15	143.15	140.36	140.53
3879	NYSE	AAP	Fri, Apr 28, 2017	142.97	142.97	140.12	142.14
3878	NYSE	AAP	Thu, Apr 27, 2017	145.75	148.28	140.96	143.19
3877	NYSE	AAP	Wed, Apr 26, 2017	146.29	146.91	145.40	145.78
3876	NYSE	AAP	Tue, Apr 25, 2017	147.00	147.00	144.20	145.67
3875	NYSE	AAP	Mon, Apr 24, 2017	147.88	148.35	145.92	147.10
3874	NYSE	AAP	Fri, Apr 21, 2017	146.47	147.02	145.03	146.84
3873	NYSE	AAP	Thu, Apr 20, 2017	143.56	146.82	143.09	146.56
3872	NYSE	AAP	Wed, Apr 19, 2017	141.53	144.77	141.53	142.42
3871	NYSE	AAP	Tue, Apr 18, 2017	140.33	141.60	140.33	140.91
3870	NYSE	AAP	Mon, Apr 17, 2017	141.26	141.48	140.15	140.84
3869	NYSE	AAP	Thu, Apr 13, 2017	141.92	142.84	140.89	140.89
3868	NYSE	AAP	Wed, Apr 12, 2017	142.91	142.91	141.07	141.74
3867	NYSE	AAP	Tue, Apr 11, 2017	142.49	143.92	141.49	143.46
3866	NYSE	AAP	Mon, Apr 10, 2017	141.88	143.76	141.87	142.84
3865	NYSE	AAP	Fri, Apr 7, 2017	142.51	143.54	141.93	142.05
3864	NYSE	AAP	Thu, Apr 6, 2017	143.75	144.65	142.36	142.56
3863	NYSE	AAP	Wed, Apr 5, 2017	143.76	144.69	142.54	142.74
3862	NYSE	AAP	Tue, Apr 4, 2017	144.93	145.22	142.67	143.04
3861	NYSE	AAP	Mon, Apr 3, 2017	148.40	149.20	143.56	145.50
3860	NYSE	AAP	Fri, Mar 31, 2017	148.26	149.40	147.38	148.26
3859	NYSE	AAP	Thu, Mar 30, 2017	149.24	149.64	148.35	148.67
3858	NYSE	AAP	Wed, Mar 29, 2017	148.38	150.07	147.61	149.67
3857	NYSE	AAP	Tue, Mar 28, 2017	147.19	148.88	146.36	148.36
3856	NYSE	AAP	Mon, Mar 27, 2017	148.50	148.77	146.18	147.80
3855	NYSE	AAP	Fri, Mar 24, 2017	150.78	151.00	149.35	149.73
3854	NYSE	AAP	Thu, Mar 23, 2017	151.27	152.38	150.12	150.78
3853	NYSE	AAP	Wed, Mar 22, 2017	151.60	152.06	150.46	151.27
3852	NYSE	AAP	Tue, Mar 21, 2017	152.54	152.83	150.64	151.16
3851	NYSE	AAP	Mon, Mar 20, 2017	152.95	154.23	151.86	152.44
3850	NYSE	AAP	Fri, Mar 17, 2017	152.42	153.25	150.90	152.40
3849	NYSE	AAP	Thu, Mar 16, 2017	152.74	153.77	151.83	153.41
3848	NYSE	AAP	Wed, Mar 15, 2017	153.58	153.60	151.15	152.92
3847	NYSE	AAP	Tue, Mar 14, 2017	154.30	154.64	152.90	153.71
3846	NYSE	AAP	Mon, Mar 13, 2017	152.76	154.96	151.99	154.35
3845	NYSE	AAP	Fri, Mar 10, 2017	155.52	155.81	153.39	153.97
3844	NYSE	AAP	Thu, Mar 9, 2017	154.97	155.48	154.21	155.15
3843	NYSE	AAP	Wed, Mar 8, 2017	153.51	155.74	152.82	155.21
3842	NYSE	AAP	Tue, Mar 7, 2017	154.26	154.80	151.62	151.99
3841	NYSE	AAP	Mon, Mar 6, 2017	155.35	156.10	154.19	154.25
3840	NYSE	AAP	Fri, Mar 3, 2017	157.30	158.14	154.30	155.35
3839	NYSE	AAP	Thu, Mar 2, 2017	156.68	158.09	156.45	157.36
3838	NYSE	AAP	Wed, Mar 1, 2017	158.59	158.59	155.64	156.68
3837	NYSE	AAP	Tue, Feb 28, 2017	155.64	158.69	155.18	156.61
3836	NYSE	AAP	Mon, Feb 27, 2017	156.85	157.39	155.36	156.94
3835	NYSE	AAP	Fri, Feb 24, 2017	156.46	158.23	155.45	157.33
3834	NYSE	AAP	Thu, Feb 23, 2017	159.32	159.66	156.66	157.72
3833	NYSE	AAP	Wed, Feb 22, 2017	160.74	161.99	155.27	159.68
3832	NYSE	AAP	Tue, Feb 21, 2017	164.50	169.55	160.69	161.15
3831	NYSE	AAP	Fri, Feb 17, 2017	160.61	161.88	159.75	161.58
3830	NYSE	AAP	Thu, Feb 16, 2017	164.21	164.46	160.32	160.99
3829	NYSE	AAP	Wed, Feb 15, 2017	163.29	165.30	163.01	163.88
3828	NYSE	AAP	Tue, Feb 14, 2017	162.39	164.79	161.85	164.37
3827	NYSE	AAP	Mon, Feb 13, 2017	165.00	165.00	162.15	162.39
3826	NYSE	AAP	Fri, Feb 10, 2017	165.23	165.87	163.19	164.05
3825	NYSE	AAP	Thu, Feb 9, 2017	162.26	165.17	161.31	164.83
3824	NYSE	AAP	Wed, Feb 8, 2017	158.29	163.65	158.26	162.73
3823	NYSE	AAP	Tue, Feb 7, 2017	161.21	162.06	157.78	159.18
3822	NYSE	AAP	Mon, Feb 6, 2017	161.73	163.03	159.93	160.27
3821	NYSE	AAP	Fri, Feb 3, 2017	162.98	163.70	161.92	162.75
3820	NYSE	AAP	Thu, Feb 2, 2017	160.09	163.05	160.00	162.34
3819	NYSE	AAP	Wed, Feb 1, 2017	163.99	164.89	159.70	160.59
3818	NYSE	AAP	Tue, Jan 31, 2017	163.90	164.68	162.27	164.24
3817	NYSE	AAP	Mon, Jan 30, 2017	165.35	165.35	162.89	164.63
3816	NYSE	AAP	Fri, Jan 27, 2017	166.15	166.28	163.94	164.37
3815	NYSE	AAP	Thu, Jan 26, 2017	167.75	169.42	165.34	165.50
3814	NYSE	AAP	Wed, Jan 25, 2017	169.40	170.31	167.00	167.50
3813	NYSE	AAP	Tue, Jan 24, 2017	168.80	170.98	167.78	168.29
3812	NYSE	AAP	Mon, Jan 23, 2017	167.08	168.63	164.27	167.78
3811	NYSE	AAP	Fri, Jan 20, 2017	172.24	172.91	170.41	171.50
3810	NYSE	AAP	Thu, Jan 19, 2017	174.21	174.82	171.22	171.72
3809	NYSE	AAP	Wed, Jan 18, 2017	173.01	174.18	171.76	173.98
3808	NYSE	AAP	Tue, Jan 17, 2017	174.34	177.50	172.94	173.00
3807	NYSE	AAP	Fri, Jan 13, 2017	174.42	175.86	173.52	174.79
3806	NYSE	AAP	Thu, Jan 12, 2017	172.42	174.61	172.00	174.47
3805	NYSE	AAP	Wed, Jan 11, 2017	173.51	174.99	170.92	173.43
3804	NYSE	AAP	Tue, Jan 10, 2017	168.70	171.92	168.63	169.92
3803	NYSE	AAP	Mon, Jan 9, 2017	170.06	170.28	168.32	169.53
3802	NYSE	AAP	Fri, Jan 6, 2017	171.32	171.99	169.30	169.63
3801	NYSE	AAP	Thu, Jan 5, 2017	170.87	173.06	170.23	171.88
3800	NYSE	AAP	Wed, Jan 4, 2017	170.37	173.17	170.37	172.00
3799	NYSE	AAP	Tue, Jan 3, 2017	170.78	171.36	169.31	170.60
3798	NYSE	AAP	Fri, Dec 30, 2016	171.32	172.00	168.60	169.12
3797	NYSE	AAP	Thu, Dec 29, 2016	170.08	171.08	169.46	170.28
3796	NYSE	AAP	Wed, Dec 28, 2016	172.01	172.93	170.35	170.42
3795	NYSE	AAP	Tue, Dec 27, 2016	170.72	172.75	170.72	171.84
3794	NYSE	AAP	Fri, Dec 23, 2016	170.69	172.08	170.00	170.89
3793	NYSE	AAP	Thu, Dec 22, 2016	172.70	173.41	169.69	170.39
3792	NYSE	AAP	Wed, Dec 21, 2016	174.76	175.47	173.31	173.51
3791	NYSE	AAP	Tue, Dec 20, 2016	174.26	176.33	172.22	175.57
3790	NYSE	AAP	Mon, Dec 19, 2016	171.61	175.55	171.61	173.82
3789	NYSE	AAP	Fri, Dec 16, 2016	173.36	173.99	171.17	171.91
3788	NYSE	AAP	Thu, Dec 15, 2016	171.62	173.45	171.01	172.92
3787	NYSE	AAP	Wed, Dec 14, 2016	173.03	174.29	169.89	171.51
3786	NYSE	AAP	Tue, Dec 13, 2016	173.26	174.95	171.15	171.87
3785	NYSE	AAP	Mon, Dec 12, 2016	174.21	175.65	171.76	173.00
3784	NYSE	AAP	Fri, Dec 9, 2016	176.05	177.32	173.96	175.58
3783	NYSE	AAP	Thu, Dec 8, 2016	176.41	177.83	175.18	176.52
3782	NYSE	AAP	Wed, Dec 7, 2016	172.38	177.00	172.38	176.78
3781	NYSE	AAP	Tue, Dec 6, 2016	170.18	173.76	169.85	173.31
3780	NYSE	AAP	Mon, Dec 5, 2016	171.44	171.96	169.96	170.53
3779	NYSE	AAP	Fri, Dec 2, 2016	170.46	171.98	169.88	170.14
3778	NYSE	AAP	Thu, Dec 1, 2016	169.18	171.57	167.32	170.76
3777	NYSE	AAP	Wed, Nov 30, 2016	169.48	170.67	168.41	169.72
3776	NYSE	AAP	Tue, Nov 29, 2016	172.34	173.49	169.70	169.80
3775	NYSE	AAP	Mon, Nov 28, 2016	171.15	174.31	170.55	170.77
3774	NYSE	AAP	Fri, Nov 25, 2016	171.69	172.02	170.13	170.86
3773	NYSE	AAP	Wed, Nov 23, 2016	170.26	171.51	168.65	171.04
3772	NYSE	AAP	Tue, Nov 22, 2016	167.63	170.98	167.07	170.29
3771	NYSE	AAP	Mon, Nov 21, 2016	162.75	167.39	162.00	166.90
3770	NYSE	AAP	Fri, Nov 18, 2016	166.12	166.73	162.23	162.57
3769	NYSE	AAP	Thu, Nov 17, 2016	163.44	166.97	162.34	166.32
3768	NYSE	AAP	Wed, Nov 16, 2016	163.21	163.74	160.95	162.98
3767	NYSE	AAP	Tue, Nov 15, 2016	164.00	166.90	161.53	164.33
3766	NYSE	AAP	Mon, Nov 14, 2016	145.28	147.00	142.20	142.90
3765	NYSE	AAP	Fri, Nov 11, 2016	145.11	147.23	143.63	145.02
3764	NYSE	AAP	Thu, Nov 10, 2016	140.85	146.45	140.85	145.82
3763	NYSE	AAP	Wed, Nov 9, 2016	134.79	140.54	134.08	140.33
3762	NYSE	AAP	Tue, Nov 8, 2016	137.45	139.00	136.10	137.67
3761	NYSE	AAP	Mon, Nov 7, 2016	137.54	137.83	136.22	137.54
3760	NYSE	AAP	Fri, Nov 4, 2016	138.85	140.00	135.76	136.19
3759	NYSE	AAP	Thu, Nov 3, 2016	138.80	140.29	138.23	138.85
3758	NYSE	AAP	Wed, Nov 2, 2016	139.66	140.00	137.12	138.14
3757	NYSE	AAP	Tue, Nov 1, 2016	139.88	140.92	138.54	139.79
3756	NYSE	AAP	Mon, Oct 31, 2016	140.33	140.82	138.83	140.08
3755	NYSE	AAP	Fri, Oct 28, 2016	138.45	141.41	138.19	140.20
3754	NYSE	AAP	Thu, Oct 27, 2016	143.44	144.54	138.98	139.22
3753	NYSE	AAP	Wed, Oct 26, 2016	143.52	144.66	142.69	143.96
3752	NYSE	AAP	Tue, Oct 25, 2016	140.43	144.26	140.09	143.81
3751	NYSE	AAP	Mon, Oct 24, 2016	142.92	143.54	140.64	141.10
3750	NYSE	AAP	Fri, Oct 21, 2016	140.68	142.20	139.76	141.93
3749	NYSE	AAP	Thu, Oct 20, 2016	142.09	142.73	140.87	141.30
3748	NYSE	AAP	Wed, Oct 19, 2016	142.06	145.00	138.02	142.23
3747	NYSE	AAP	Tue, Oct 18, 2016	144.15	144.89	140.58	142.99
3746	NYSE	AAP	Mon, Oct 17, 2016	146.39	146.72	143.14	143.27
3745	NYSE	AAP	Fri, Oct 14, 2016	147.58	148.56	146.30	146.64
3744	NYSE	AAP	Thu, Oct 13, 2016	147.26	147.61	145.10	146.78
3743	NYSE	AAP	Wed, Oct 12, 2016	146.63	149.07	146.57	147.96
3742	NYSE	AAP	Tue, Oct 11, 2016	147.96	148.47	146.45	146.76
3741	NYSE	AAP	Mon, Oct 10, 2016	149.00	149.82	147.81	148.06
3740	NYSE	AAP	Fri, Oct 7, 2016	149.39	149.67	147.23	148.13
3739	NYSE	AAP	Thu, Oct 6, 2016	148.67	149.09	147.42	148.71
3738	NYSE	AAP	Wed, Oct 5, 2016	147.62	149.40	147.50	148.93
3737	NYSE	AAP	Tue, Oct 4, 2016	147.32	148.09	146.11	146.54
3736	NYSE	AAP	Mon, Oct 3, 2016	148.53	149.26	146.56	146.94
3735	NYSE	AAP	Fri, Sep 30, 2016	147.11	149.51	146.26	149.12
3734	NYSE	AAP	Thu, Sep 29, 2016	148.92	148.93	146.08	146.74
3733	NYSE	AAP	Wed, Sep 28, 2016	151.25	151.34	148.69	149.00
3732	NYSE	AAP	Tue, Sep 27, 2016	151.58	152.70	150.59	151.01
3731	NYSE	AAP	Mon, Sep 26, 2016	148.73	150.24	147.80	150.10
3730	NYSE	AAP	Fri, Sep 23, 2016	149.00	149.82	148.23	149.24
3729	NYSE	AAP	Thu, Sep 22, 2016	147.62	149.74	147.00	149.15
3728	NYSE	AAP	Wed, Sep 21, 2016	145.58	146.57	145.15	146.33
3727	NYSE	AAP	Tue, Sep 20, 2016	149.05	149.26	145.28	145.83
3726	NYSE	AAP	Mon, Sep 19, 2016	148.11	148.97	147.44	148.44
3725	NYSE	AAP	Fri, Sep 16, 2016	148.26	148.99	147.73	148.11
3724	NYSE	AAP	Thu, Sep 15, 2016	150.49	150.85	148.71	148.94
3723	NYSE	AAP	Wed, Sep 14, 2016	151.54	152.49	150.14	150.72
3722	NYSE	AAP	Tue, Sep 13, 2016	152.93	154.01	150.66	151.18
3721	NYSE	AAP	Mon, Sep 12, 2016	152.72	153.88	151.42	153.37
3720	NYSE	AAP	Fri, Sep 9, 2016	156.86	157.74	152.96	152.96
3719	NYSE	AAP	Thu, Sep 8, 2016	160.67	161.14	157.21	158.87
3718	NYSE	AAP	Wed, Sep 7, 2016	160.30	162.28	160.02	161.88
3717	NYSE	AAP	Tue, Sep 6, 2016	158.81	160.86	158.73	160.14
3716	NYSE	AAP	Fri, Sep 2, 2016	158.79	159.65	158.05	158.57
3715	NYSE	AAP	Thu, Sep 1, 2016	158.20	159.62	157.75	158.76
3714	NYSE	AAP	Wed, Aug 31, 2016	156.79	157.86	155.89	157.38
3713	NYSE	AAP	Tue, Aug 30, 2016	157.98	157.98	156.08	156.66
3712	NYSE	AAP	Mon, Aug 29, 2016	156.83	158.39	156.71	157.67
3711	NYSE	AAP	Fri, Aug 26, 2016	159.69	160.62	156.20	156.83
3710	NYSE	AAP	Thu, Aug 25, 2016	160.05	160.92	158.94	160.18
3709	NYSE	AAP	Wed, Aug 24, 2016	158.93	163.97	158.93	160.36
3708	NYSE	AAP	Tue, Aug 23, 2016	159.37	159.91	157.76	157.94
3707	NYSE	AAP	Mon, Aug 22, 2016	158.97	160.96	158.04	158.47
3706	NYSE	AAP	Fri, Aug 19, 2016	156.97	159.72	156.97	158.04
3705	NYSE	AAP	Thu, Aug 18, 2016	158.50	158.80	156.63	157.43
3704	NYSE	AAP	Wed, Aug 17, 2016	160.00	160.42	156.93	158.05
3703	NYSE	AAP	Tue, Aug 16, 2016	162.00	165.40	160.34	160.40
3702	NYSE	AAP	Mon, Aug 15, 2016	166.75	169.90	165.55	167.76
3701	NYSE	AAP	Fri, Aug 12, 2016	166.09	166.50	163.49	166.00
3700	NYSE	AAP	Thu, Aug 11, 2016	167.80	170.42	166.66	166.71
3699	NYSE	AAP	Wed, Aug 10, 2016	166.57	167.48	165.57	166.65
3698	NYSE	AAP	Tue, Aug 9, 2016	168.75	169.56	166.29	166.50
3697	NYSE	AAP	Mon, Aug 8, 2016	170.49	171.31	168.75	168.88
3696	NYSE	AAP	Fri, Aug 5, 2016	170.50	171.95	170.20	170.49
3695	NYSE	AAP	Thu, Aug 4, 2016	168.38	170.38	168.31	170.18
3694	NYSE	AAP	Wed, Aug 3, 2016	166.44	168.66	164.99	168.65
3693	NYSE	AAP	Tue, Aug 2, 2016	168.17	168.48	165.35	166.61
3692	NYSE	AAP	Mon, Aug 1, 2016	169.26	169.57	168.07	168.50
3691	NYSE	AAP	Fri, Jul 29, 2016	170.00	170.29	168.50	169.86
3690	NYSE	AAP	Thu, Jul 28, 2016	164.67	172.87	164.41	170.34
3689	NYSE	AAP	Wed, Jul 27, 2016	167.02	167.66	164.47	164.73
3688	NYSE	AAP	Tue, Jul 26, 2016	166.94	168.12	165.67	166.23
3687	NYSE	AAP	Mon, Jul 25, 2016	165.99	166.77	165.38	166.67
3686	NYSE	AAP	Fri, Jul 22, 2016	164.71	166.23	164.20	166.03
3685	NYSE	AAP	Thu, Jul 21, 2016	163.49	164.36	162.99	164.09
3684	NYSE	AAP	Wed, Jul 20, 2016	164.61	164.61	163.42	163.75
3683	NYSE	AAP	Tue, Jul 19, 2016	163.17	163.77	161.66	163.70
3682	NYSE	AAP	Mon, Jul 18, 2016	164.92	164.92	163.95	164.40
3681	NYSE	AAP	Fri, Jul 15, 2016	165.45	165.79	164.39	164.59
3680	NYSE	AAP	Thu, Jul 14, 2016	163.46	165.46	162.44	164.96
3679	NYSE	AAP	Wed, Jul 13, 2016	164.15	164.73	160.54	162.91
3678	NYSE	AAP	Tue, Jul 12, 2016	164.50	164.92	162.55	163.55
3677	NYSE	AAP	Mon, Jul 11, 2016	164.85	166.32	163.58	163.69
3676	NYSE	AAP	Fri, Jul 8, 2016	162.29	165.26	161.68	164.85
3675	NYSE	AAP	Thu, Jul 7, 2016	161.54	162.61	160.05	161.13
3674	NYSE	AAP	Wed, Jul 6, 2016	161.06	161.94	160.40	161.45
3673	NYSE	AAP	Tue, Jul 5, 2016	162.46	163.64	160.32	161.19
3672	NYSE	AAP	Fri, Jul 1, 2016	162.16	164.70	161.78	164.33
3671	NYSE	AAP	Thu, Jun 30, 2016	161.02	161.70	159.50	161.63
3670	NYSE	AAP	Wed, Jun 29, 2016	158.03	161.78	158.03	161.01
3669	NYSE	AAP	Tue, Jun 28, 2016	154.87	157.16	154.28	156.98
3668	NYSE	AAP	Mon, Jun 27, 2016	153.74	155.70	152.20	153.78
3667	NYSE	AAP	Fri, Jun 24, 2016	151.00	155.97	150.92	154.52
3666	NYSE	AAP	Thu, Jun 23, 2016	154.44	155.11	153.71	154.93
3665	NYSE	AAP	Wed, Jun 22, 2016	154.57	155.25	153.09	153.16
3664	NYSE	AAP	Tue, Jun 21, 2016	155.56	156.31	153.89	154.44
3663	NYSE	AAP	Mon, Jun 20, 2016	155.74	157.27	155.34	155.58
3662	NYSE	AAP	Fri, Jun 17, 2016	153.57	155.00	152.41	154.55
3661	NYSE	AAP	Thu, Jun 16, 2016	152.41	154.22	151.74	153.94
3660	NYSE	AAP	Wed, Jun 15, 2016	152.88	155.18	152.68	153.64
3659	NYSE	AAP	Tue, Jun 14, 2016	152.75	153.59	151.10	152.57
3658	NYSE	AAP	Mon, Jun 13, 2016	152.49	155.07	152.49	152.55
3657	NYSE	AAP	Fri, Jun 10, 2016	154.90	155.64	152.70	153.02
3656	NYSE	AAP	Thu, Jun 9, 2016	153.89	157.46	153.89	156.78
3655	NYSE	AAP	Wed, Jun 8, 2016	151.50	154.19	151.48	153.52
3654	NYSE	AAP	Tue, Jun 7, 2016	150.32	152.06	149.45	151.71
3653	NYSE	AAP	Mon, Jun 6, 2016	150.71	150.72	148.51	150.24
3652	NYSE	AAP	Fri, Jun 3, 2016	151.67	152.67	149.73	150.71
3651	NYSE	AAP	Thu, Jun 2, 2016	151.39	153.16	150.58	152.15
3650	NYSE	AAP	Wed, Jun 1, 2016	153.84	153.89	151.93	153.34
3649	NYSE	AAP	Tue, May 31, 2016	156.99	156.99	153.71	153.84
3648	NYSE	AAP	Fri, May 27, 2016	156.81	157.76	155.90	156.31
3647	NYSE	AAP	Thu, May 26, 2016	154.55	156.79	153.50	156.66
3646	NYSE	AAP	Wed, May 25, 2016	149.28	154.34	148.80	153.53
3645	NYSE	AAP	Tue, May 24, 2016	144.90	149.95	144.90	149.34
3644	NYSE	AAP	Mon, May 23, 2016	145.58	147.50	145.10	145.87
3643	NYSE	AAP	Fri, May 20, 2016	143.36	147.16	142.78	146.39
3642	NYSE	AAP	Thu, May 19, 2016	134.12	144.22	132.98	143.54
3641	NYSE	AAP	Wed, May 18, 2016	144.01	145.49	141.88	143.81
3640	NYSE	AAP	Tue, May 17, 2016	146.93	146.93	143.31	144.08
3639	NYSE	AAP	Mon, May 16, 2016	145.55	148.61	145.45	148.14
3638	NYSE	AAP	Fri, May 13, 2016	149.57	150.02	145.19	145.56
3637	NYSE	AAP	Thu, May 12, 2016	148.99	151.03	147.99	150.00
3636	NYSE	AAP	Wed, May 11, 2016	151.74	152.17	148.06	148.13
3635	NYSE	AAP	Tue, May 10, 2016	152.39	153.58	151.37	152.29
3634	NYSE	AAP	Mon, May 9, 2016	150.00	152.06	149.41	151.53
3633	NYSE	AAP	Fri, May 6, 2016	150.15	151.06	147.26	150.52
3632	NYSE	AAP	Thu, May 5, 2016	152.99	153.11	148.20	148.74
3631	NYSE	AAP	Wed, May 4, 2016	154.26	156.30	153.69	155.84
3630	NYSE	AAP	Tue, May 3, 2016	155.23	156.97	153.91	156.01
3629	NYSE	AAP	Mon, May 2, 2016	156.34	156.76	152.69	155.46
3628	NYSE	AAP	Fri, Apr 29, 2016	155.98	156.50	154.14	156.10
3627	NYSE	AAP	Thu, Apr 28, 2016	157.58	158.43	155.43	155.87
3626	NYSE	AAP	Wed, Apr 27, 2016	158.07	160.07	156.95	159.27
3625	NYSE	AAP	Tue, Apr 26, 2016	157.89	158.76	156.19	158.28
3624	NYSE	AAP	Mon, Apr 25, 2016	157.59	158.31	155.63	157.39
3623	NYSE	AAP	Fri, Apr 22, 2016	157.38	158.96	155.18	158.40
3622	NYSE	AAP	Thu, Apr 21, 2016	158.40	158.83	156.38	157.13
3621	NYSE	AAP	Wed, Apr 20, 2016	161.02	161.34	158.39	158.39
3620	NYSE	AAP	Tue, Apr 19, 2016	161.87	162.72	160.30	160.79
3619	NYSE	AAP	Mon, Apr 18, 2016	160.38	163.29	159.27	160.94
3618	NYSE	AAP	Fri, Apr 15, 2016	161.02	162.02	160.02	161.19
3617	NYSE	AAP	Thu, Apr 14, 2016	160.23	161.51	159.75	160.94
3616	NYSE	AAP	Wed, Apr 13, 2016	157.68	160.90	157.46	160.49
3615	NYSE	AAP	Tue, Apr 12, 2016	154.66	156.60	153.50	156.50
3614	NYSE	AAP	Mon, Apr 11, 2016	156.25	157.28	154.75	154.77
3613	NYSE	AAP	Fri, Apr 8, 2016	157.00	157.29	155.00	156.11
3612	NYSE	AAP	Thu, Apr 7, 2016	158.86	159.53	155.13	155.83
3611	NYSE	AAP	Wed, Apr 6, 2016	160.90	161.07	158.18	159.88
3610	NYSE	AAP	Tue, Apr 5, 2016	159.23	159.23	159.23	160.47
3609	NYSE	AAP	Mon, Apr 4, 2016	161.21	164.14	157.56	159.23
3608	NYSE	AAP	Fri, Apr 1, 2016	160.41	160.98	159.33	160.42
3607	NYSE	AAP	Thu, Mar 31, 2016	162.48	162.71	160.25	160.34
3606	NYSE	AAP	Wed, Mar 30, 2016	162.36	165.99	162.36	163.79
3605	NYSE	AAP	Tue, Mar 29, 2016	161.59	163.08	160.43	163.03
3604	NYSE	AAP	Mon, Mar 28, 2016	161.43	162.88	159.39	161.76
3603	NYSE	AAP	Thu, Mar 24, 2016	161.09	161.09	161.09	161.82
3602	NYSE	AAP	Wed, Mar 23, 2016	158.23	161.92	157.53	161.09
3601	NYSE	AAP	Tue, Mar 22, 2016	157.98	159.27	157.47	158.19
3600	NYSE	AAP	Mon, Mar 21, 2016	157.48	158.75	157.38	158.61
3599	NYSE	AAP	Fri, Mar 18, 2016	158.27	158.50	156.66	157.47
3598	NYSE	AAP	Thu, Mar 17, 2016	157.78	158.84	156.30	157.94
3597	NYSE	AAP	Wed, Mar 16, 2016	158.46	160.16	157.02	158.96
3596	NYSE	AAP	Tue, Mar 15, 2016	159.34	159.34	159.34	158.52
3595	NYSE	AAP	Mon, Mar 14, 2016	157.53	160.14	157.35	159.34
3594	NYSE	AAP	Fri, Mar 11, 2016	156.84	159.16	155.97	158.57
3593	NYSE	AAP	Thu, Mar 10, 2016	153.77	153.77	153.77	156.15
3592	NYSE	AAP	Wed, Mar 9, 2016	149.68	149.68	149.68	153.77
3591	NYSE	AAP	Tue, Mar 8, 2016	150.59	152.65	149.17	149.68
3590	NYSE	AAP	Mon, Mar 7, 2016	151.37	152.87	150.38	151.52
3589	NYSE	AAP	Fri, Mar 4, 2016	153.88	153.88	153.88	152.37
3588	NYSE	AAP	Thu, Mar 3, 2016	152.17	152.17	152.17	153.88
3587	NYSE	AAP	Wed, Mar 2, 2016	152.44	153.82	151.33	152.17
3586	NYSE	AAP	Tue, Mar 1, 2016	148.44	148.44	148.44	153.35
3585	NYSE	AAP	Mon, Feb 29, 2016	150.00	151.06	148.38	148.44
3584	NYSE	AAP	Fri, Feb 26, 2016	150.60	151.38	148.41	150.05
3583	NYSE	AAP	Thu, Feb 25, 2016	150.80	151.49	147.05	150.08
3582	NYSE	AAP	Wed, Feb 24, 2016	147.34	150.62	145.47	150.42
3581	NYSE	AAP	Tue, Feb 23, 2016	148.44	151.34	147.37	147.55
3580	NYSE	AAP	Mon, Feb 22, 2016	145.25	148.47	145.03	147.87
3579	NYSE	AAP	Fri, Feb 19, 2016	143.52	145.09	141.35	143.63
3578	NYSE	AAP	Thu, Feb 18, 2016	142.35	144.84	140.56	143.32
3577	NYSE	AAP	Wed, Feb 17, 2016	147.17	149.01	142.99	143.41
3576	NYSE	AAP	Tue, Feb 16, 2016	142.04	148.97	141.18	146.00
3575	NYSE	AAP	Fri, Feb 12, 2016	139.54	141.40	137.19	140.77
3574	NYSE	AAP	Thu, Feb 11, 2016	137.04	142.77	131.59	138.41
3573	NYSE	AAP	Wed, Feb 10, 2016	141.13	143.50	138.41	138.57
3572	NYSE	AAP	Tue, Feb 9, 2016	141.15	143.64	139.13	141.50
3571	NYSE	AAP	Mon, Feb 8, 2016	142.77	143.10	136.06	141.45
3570	NYSE	AAP	Fri, Feb 5, 2016	147.54	147.96	143.44	143.94
3569	NYSE	AAP	Thu, Feb 4, 2016	147.46	148.44	145.48	147.85
3568	NYSE	AAP	Wed, Feb 3, 2016	151.58	152.95	146.02	147.94
3567	NYSE	AAP	Tue, Feb 2, 2016	154.38	154.94	150.67	151.86
3566	NYSE	AAP	Mon, Feb 1, 2016	151.70	156.34	150.68	154.89
3565	NYSE	AAP	Fri, Jan 29, 2016	149.87	152.23	148.18	152.05
3564	NYSE	AAP	Thu, Jan 28, 2016	152.96	153.70	145.67	148.56
3563	NYSE	AAP	Wed, Jan 27, 2016	151.15	154.06	150.18	151.52
3562	NYSE	AAP	Tue, Jan 26, 2016	145.44	152.71	144.76	151.47
3561	NYSE	AAP	Mon, Jan 25, 2016	144.99	146.33	143.24	144.72
3560	NYSE	AAP	Fri, Jan 22, 2016	144.94	145.85	142.59	144.43
3559	NYSE	AAP	Thu, Jan 21, 2016	143.24	146.39	142.27	143.80
3558	NYSE	AAP	Wed, Jan 20, 2016	142.58	145.11	139.41	143.39
3557	NYSE	AAP	Tue, Jan 19, 2016	145.09	146.44	142.90	144.62
3556	NYSE	AAP	Fri, Jan 15, 2016	138.03	144.71	137.66	144.29
3555	NYSE	AAP	Thu, Jan 14, 2016	142.18	143.00	139.16	141.32
3554	NYSE	AAP	Wed, Jan 13, 2016	148.34	148.89	141.76	142.16
3553	NYSE	AAP	Tue, Jan 12, 2016	147.52	148.97	145.74	148.07
3552	NYSE	AAP	Mon, Jan 11, 2016	146.13	148.12	145.06	147.05
3551	NYSE	AAP	Fri, Jan 8, 2016	149.03	149.44	144.87	145.56
3550	NYSE	AAP	Thu, Jan 7, 2016	144.80	149.46	143.13	148.83
3549	NYSE	AAP	Wed, Jan 6, 2016	149.68	150.05	145.78	147.20
3548	NYSE	AAP	Tue, Jan 5, 2016	152.35	153.79	149.89	151.20
3547	NYSE	AAP	Mon, Jan 4, 2016	149.25	154.48	147.51	152.24
3546	NYSE	AAP	Thu, Dec 31, 2015	151.26	151.94	150.45	150.51
3545	NYSE	AAP	Wed, Dec 30, 2015	152.20	153.07	151.18	151.40
3544	NYSE	AAP	Tue, Dec 29, 2015	151.73	153.00	151.29	152.20
3543	NYSE	AAP	Mon, Dec 28, 2015	148.44	150.92	148.14	150.55
3542	NYSE	AAP	Thu, Dec 24, 2015	148.28	150.32	148.27	149.13
3541	NYSE	AAP	Wed, Dec 23, 2015	148.43	150.05	146.56	149.06
3540	NYSE	AAP	Tue, Dec 22, 2015	150.11	150.49	147.28	147.83
3539	NYSE	AAP	Mon, Dec 21, 2015	150.81	151.49	148.25	149.65
3538	NYSE	AAP	Fri, Dec 18, 2015	151.20	153.27	149.41	149.57
3537	NYSE	AAP	Thu, Dec 17, 2015	161.13	161.90	153.00	153.07
3536	NYSE	AAP	Wed, Dec 16, 2015	159.00	162.00	157.01	160.82
3535	NYSE	AAP	Tue, Dec 15, 2015	148.35	164.25	144.73	156.17
3534	NYSE	AAP	Mon, Dec 14, 2015	148.73	150.35	145.89	147.61
3533	NYSE	AAP	Fri, Dec 11, 2015	149.22	150.83	147.79	148.85
3532	NYSE	AAP	Thu, Dec 10, 2015	153.17	154.23	150.33	151.76
3531	NYSE	AAP	Wed, Dec 9, 2015	149.75	156.26	149.65	153.21
3530	NYSE	AAP	Tue, Dec 8, 2015	150.61	153.08	149.00	149.88
3529	NYSE	AAP	Mon, Dec 7, 2015	155.68	156.90	150.62	151.22
3528	NYSE	AAP	Fri, Dec 4, 2015	155.06	156.33	154.18	155.83
3527	NYSE	AAP	Thu, Dec 3, 2015	158.10	159.23	153.25	154.78
3526	NYSE	AAP	Wed, Dec 2, 2015	162.21	163.22	157.09	157.93
3525	NYSE	AAP	Tue, Dec 1, 2015	162.99	163.98	161.17	162.34
3524	NYSE	AAP	Mon, Nov 30, 2015	164.69	164.75	162.61	162.73
3523	NYSE	AAP	Fri, Nov 27, 2015	164.88	164.88	162.83	164.84
3522	NYSE	AAP	Wed, Nov 25, 2015	164.00	167.07	163.65	164.30
3521	NYSE	AAP	Tue, Nov 24, 2015	160.82	163.86	160.82	163.19
3520	NYSE	AAP	Mon, Nov 23, 2015	162.68	164.50	161.50	162.62
3519	NYSE	AAP	Fri, Nov 20, 2015	162.86	165.10	162.55	162.82
3518	NYSE	AAP	Thu, Nov 19, 2015	164.19	165.27	162.22	162.37
3517	NYSE	AAP	Wed, Nov 18, 2015	164.37	164.67	162.60	164.44
3516	NYSE	AAP	Tue, Nov 17, 2015	165.09	167.22	162.53	164.09
3515	NYSE	AAP	Mon, Nov 16, 2015	161.00	164.54	159.69	164.22
3514	NYSE	AAP	Fri, Nov 13, 2015	163.31	165.33	161.19	161.62
3513	NYSE	AAP	Thu, Nov 12, 2015	173.75	177.00	164.23	164.64
3512	NYSE	AAP	Wed, Nov 11, 2015	194.37	196.07	193.38	194.67
3511	NYSE	AAP	Tue, Nov 10, 2015	193.77	196.12	193.77	194.11
3510	NYSE	AAP	Mon, Nov 9, 2015	198.71	198.88	193.76	194.90
3509	NYSE	AAP	Fri, Nov 6, 2015	201.24	201.24	197.07	198.72
3508	NYSE	AAP	Thu, Nov 5, 2015	199.96	201.21	198.16	200.34
3507	NYSE	AAP	Wed, Nov 4, 2015	198.77	199.79	196.80	199.34
3506	NYSE	AAP	Tue, Nov 3, 2015	200.15	200.64	196.64	198.70
3505	NYSE	AAP	Mon, Nov 2, 2015	199.14	201.17	197.98	200.38
3504	NYSE	AAP	Fri, Oct 30, 2015	197.66	199.39	196.51	198.43
3503	NYSE	AAP	Thu, Oct 29, 2015	194.64	198.57	194.40	197.48
3502	NYSE	AAP	Wed, Oct 28, 2015	194.01	194.67	192.30	194.28
3501	NYSE	AAP	Tue, Oct 27, 2015	192.25	193.89	191.38	193.27
3500	NYSE	AAP	Mon, Oct 26, 2015	192.82	194.19	191.89	192.45
3499	NYSE	AAP	Fri, Oct 23, 2015	193.71	193.79	189.00	191.94
3498	NYSE	AAP	Thu, Oct 22, 2015	192.89	193.90	191.28	191.87
3497	NYSE	AAP	Wed, Oct 21, 2015	194.50	196.09	191.75	192.15
3496	NYSE	AAP	Tue, Oct 20, 2015	191.78	194.31	191.50	193.59
3495	NYSE	AAP	Mon, Oct 19, 2015	190.78	192.03	189.79	191.40
3494	NYSE	AAP	Fri, Oct 16, 2015	191.84	191.94	189.81	190.80
3493	NYSE	AAP	Thu, Oct 15, 2015	188.07	190.87	187.63	190.55
3492	NYSE	AAP	Wed, Oct 14, 2015	190.45	191.00	185.16	187.07
3491	NYSE	AAP	Tue, Oct 13, 2015	190.85	191.85	189.65	190.85
3490	NYSE	AAP	Mon, Oct 12, 2015	189.75	192.46	188.90	191.28
3489	NYSE	AAP	Fri, Oct 9, 2015	186.88	189.91	186.13	189.52
3488	NYSE	AAP	Thu, Oct 8, 2015	190.40	191.15	186.46	187.35
3487	NYSE	AAP	Wed, Oct 7, 2015	191.40	192.18	188.91	190.35
3486	NYSE	AAP	Tue, Oct 6, 2015	191.34	192.44	189.40	191.10
3485	NYSE	AAP	Mon, Oct 5, 2015	193.56	194.61	189.42	191.17
3484	NYSE	AAP	Fri, Oct 2, 2015	189.81	192.02	188.03	191.69
3483	NYSE	AAP	Thu, Oct 1, 2015	190.28	192.64	188.10	192.04
3482	NYSE	AAP	Wed, Sep 30, 2015	183.49	192.50	183.48	189.53
3481	NYSE	AAP	Tue, Sep 29, 2015	171.27	172.31	169.40	170.53
3480	NYSE	AAP	Mon, Sep 28, 2015	176.53	177.77	171.28	171.40
3479	NYSE	AAP	Fri, Sep 25, 2015	175.84	178.76	175.60	176.84
3478	NYSE	AAP	Thu, Sep 24, 2015	175.19	175.19	173.62	174.80
3477	NYSE	AAP	Wed, Sep 23, 2015	174.36	176.08	173.96	175.87
3476	NYSE	AAP	Tue, Sep 22, 2015	173.68	175.00	172.54	174.44
3475	NYSE	AAP	Mon, Sep 21, 2015	174.32	175.65	173.04	174.75
3474	NYSE	AAP	Fri, Sep 18, 2015	176.40	177.59	173.30	173.70
3473	NYSE	AAP	Thu, Sep 17, 2015	178.39	181.03	177.53	178.28
3472	NYSE	AAP	Wed, Sep 16, 2015	175.92	178.99	175.41	178.59
3471	NYSE	AAP	Tue, Sep 15, 2015	175.03	177.84	173.35	176.85
3470	NYSE	AAP	Mon, Sep 14, 2015	175.10	176.04	173.48	175.00
3469	NYSE	AAP	Fri, Sep 11, 2015	173.71	175.45	172.80	174.84
3468	NYSE	AAP	Thu, Sep 10, 2015	174.39	176.70	173.10	174.88
3467	NYSE	AAP	Wed, Sep 9, 2015	176.10	178.40	174.35	174.92
3466	NYSE	AAP	Tue, Sep 8, 2015	174.73	176.33	171.90	175.32
3465	NYSE	AAP	Fri, Sep 4, 2015	171.82	173.41	170.96	172.13
3464	NYSE	AAP	Thu, Sep 3, 2015	175.17	177.04	172.70	173.24
3463	NYSE	AAP	Wed, Sep 2, 2015	173.72	176.11	172.77	175.25
3462	NYSE	AAP	Tue, Sep 1, 2015	172.53	173.92	171.47	172.62
3461	NYSE	AAP	Mon, Aug 31, 2015	175.91	176.99	174.30	175.25
3460	NYSE	AAP	Fri, Aug 28, 2015	175.50	176.83	174.66	176.48
3459	NYSE	AAP	Thu, Aug 27, 2015	172.81	176.30	172.25	176.23
3458	NYSE	AAP	Wed, Aug 26, 2015	173.94	174.47	169.13	171.46
3457	NYSE	AAP	Tue, Aug 25, 2015	177.49	179.13	171.14	171.22
3456	NYSE	AAP	Mon, Aug 24, 2015	173.26	178.70	151.30	173.75
3455	NYSE	AAP	Fri, Aug 21, 2015	182.13	183.93	177.23	177.54
3454	NYSE	AAP	Thu, Aug 20, 2015	187.48	187.65	184.37	184.45
3453	NYSE	AAP	Wed, Aug 19, 2015	185.28	188.50	184.39	187.84
3452	NYSE	AAP	Tue, Aug 18, 2015	186.22	186.27	183.59	185.77
3451	NYSE	AAP	Mon, Aug 17, 2015	187.24	188.06	183.12	184.69
3450	NYSE	AAP	Fri, Aug 14, 2015	188.49	190.14	186.76	187.03
3449	NYSE	AAP	Thu, Aug 13, 2015	173.90	192.27	173.00	187.79
3448	NYSE	AAP	Wed, Aug 12, 2015	170.69	172.58	169.40	172.00
3447	NYSE	AAP	Tue, Aug 11, 2015	172.74	173.73	171.56	171.92
3446	NYSE	AAP	Mon, Aug 10, 2015	174.87	175.32	172.92	173.66
3445	NYSE	AAP	Fri, Aug 7, 2015	172.76	174.03	171.54	173.75
3444	NYSE	AAP	Thu, Aug 6, 2015	175.59	175.78	171.36	172.74
3443	NYSE	AAP	Wed, Aug 5, 2015	175.52	177.22	174.09	175.27
3442	NYSE	AAP	Tue, Aug 4, 2015	174.30	176.10	173.70	175.10
3441	NYSE	AAP	Mon, Aug 3, 2015	174.93	175.11	172.22	173.81
3440	NYSE	AAP	Fri, Jul 31, 2015	173.44	175.00	172.06	174.21
3439	NYSE	AAP	Thu, Jul 30, 2015	172.98	173.68	170.91	172.54
3438	NYSE	AAP	Wed, Jul 29, 2015	170.65	173.61	169.88	173.06
3437	NYSE	AAP	Tue, Jul 28, 2015	169.08	170.74	167.69	170.30
3436	NYSE	AAP	Mon, Jul 27, 2015	167.53	169.18	166.50	168.34
3435	NYSE	AAP	Fri, Jul 24, 2015	168.66	170.06	167.80	168.31
3434	NYSE	AAP	Thu, Jul 23, 2015	169.05	171.09	168.25	168.39
3433	NYSE	AAP	Wed, Jul 22, 2015	167.48	169.84	166.84	168.22
3432	NYSE	AAP	Tue, Jul 21, 2015	168.54	168.93	166.55	167.53
3431	NYSE	AAP	Mon, Jul 20, 2015	169.70	170.00	168.24	168.69
3430	NYSE	AAP	Fri, Jul 17, 2015	169.07	169.87	168.06	169.70
3429	NYSE	AAP	Thu, Jul 16, 2015	168.91	169.82	168.27	169.36
3428	NYSE	AAP	Wed, Jul 15, 2015	167.21	169.13	166.46	168.47
3427	NYSE	AAP	Tue, Jul 14, 2015	169.39	169.90	167.06	167.21
3426	NYSE	AAP	Mon, Jul 13, 2015	165.05	169.33	164.98	169.31
3425	NYSE	AAP	Fri, Jul 10, 2015	163.95	164.98	162.96	164.11
3424	NYSE	AAP	Thu, Jul 9, 2015	161.29	162.66	160.69	162.07
3423	NYSE	AAP	Wed, Jul 8, 2015	162.63	163.82	159.12	159.99
3422	NYSE	AAP	Tue, Jul 7, 2015	164.74	165.20	161.68	163.53
3421	NYSE	AAP	Mon, Jul 6, 2015	161.37	164.42	161.22	163.42
3420	NYSE	AAP	Thu, Jul 2, 2015	163.58	164.30	161.18	162.11
3419	NYSE	AAP	Wed, Jul 1, 2015	160.59	162.85	160.31	162.65
3418	NYSE	AAP	Tue, Jun 30, 2015	160.41	160.73	158.03	159.29
3417	NYSE	AAP	Mon, Jun 29, 2015	163.08	163.08	158.81	158.93
3416	NYSE	AAP	Fri, Jun 26, 2015	164.98	165.16	163.48	164.28
3415	NYSE	AAP	Thu, Jun 25, 2015	163.46	164.59	162.97	164.20
3414	NYSE	AAP	Wed, Jun 24, 2015	164.00	164.72	162.70	163.42
3413	NYSE	AAP	Tue, Jun 23, 2015	163.71	165.00	163.04	163.89
3412	NYSE	AAP	Mon, Jun 22, 2015	161.02	163.51	160.33	163.26
3411	NYSE	AAP	Fri, Jun 19, 2015	159.64	161.94	159.49	160.50
3410	NYSE	AAP	Thu, Jun 18, 2015	159.67	160.78	159.13	160.25
3409	NYSE	AAP	Wed, Jun 17, 2015	159.12	160.67	157.65	158.99
3408	NYSE	AAP	Tue, Jun 16, 2015	158.41	159.59	157.87	159.05
3407	NYSE	AAP	Mon, Jun 15, 2015	160.12	160.68	158.12	158.32
3406	NYSE	AAP	Fri, Jun 12, 2015	160.29	161.65	159.98	161.21
3405	NYSE	AAP	Thu, Jun 11, 2015	160.31	161.08	159.68	160.53
3404	NYSE	AAP	Wed, Jun 10, 2015	158.55	160.65	157.54	160.27
3403	NYSE	AAP	Tue, Jun 9, 2015	156.40	158.54	156.25	157.42
3402	NYSE	AAP	Mon, Jun 8, 2015	157.25	157.85	156.59	157.31
3401	NYSE	AAP	Fri, Jun 5, 2015	156.27	157.86	156.03	157.39
3400	NYSE	AAP	Thu, Jun 4, 2015	155.73	157.10	155.55	156.60
3399	NYSE	AAP	Wed, Jun 3, 2015	155.72	156.83	154.81	156.53
3398	NYSE	AAP	Tue, Jun 2, 2015	153.26	155.42	152.20	155.36
3397	NYSE	AAP	Mon, Jun 1, 2015	154.28	154.89	152.71	153.32
3396	NYSE	AAP	Fri, May 29, 2015	155.31	155.69	153.19	153.22
3395	NYSE	AAP	Thu, May 28, 2015	157.25	158.05	155.63	156.35
3394	NYSE	AAP	Wed, May 27, 2015	158.29	158.80	156.51	157.22
3393	NYSE	AAP	Tue, May 26, 2015	160.07	160.82	157.44	158.00
3392	NYSE	AAP	Fri, May 22, 2015	157.42	161.55	156.73	160.20
3391	NYSE	AAP	Thu, May 21, 2015	144.19	160.90	143.00	157.50
3390	NYSE	AAP	Wed, May 20, 2015	152.76	153.97	149.90	149.90
3389	NYSE	AAP	Tue, May 19, 2015	152.65	154.84	151.98	152.94
3388	NYSE	AAP	Mon, May 18, 2015	150.99	153.13	150.85	151.88
3387	NYSE	AAP	Fri, May 15, 2015	149.57	151.84	149.52	151.62
3386	NYSE	AAP	Thu, May 14, 2015	150.00	151.22	148.75	149.86
3385	NYSE	AAP	Wed, May 13, 2015	147.00	149.49	146.63	149.38
3384	NYSE	AAP	Tue, May 12, 2015	144.74	147.17	144.10	147.13
3383	NYSE	AAP	Mon, May 11, 2015	144.98	146.45	144.10	145.51
3382	NYSE	AAP	Fri, May 8, 2015	145.46	147.00	144.37	144.76
3381	NYSE	AAP	Thu, May 7, 2015	144.39	145.84	143.89	144.53
3380	NYSE	AAP	Wed, May 6, 2015	144.32	144.84	143.00	144.09
3379	NYSE	AAP	Tue, May 5, 2015	145.45	145.73	143.42	143.99
3378	NYSE	AAP	Mon, May 4, 2015	145.25	146.15	144.95	145.45
3377	NYSE	AAP	Fri, May 1, 2015	143.09	145.46	142.63	145.34
3376	NYSE	AAP	Thu, Apr 30, 2015	144.43	145.21	142.90	143.00
3375	NYSE	AAP	Wed, Apr 29, 2015	144.50	145.18	143.51	144.66
3374	NYSE	AAP	Tue, Apr 28, 2015	145.00	145.23	143.00	144.50
3373	NYSE	AAP	Mon, Apr 27, 2015	148.99	148.99	144.54	144.99
3372	NYSE	AAP	Fri, Apr 24, 2015	144.82	148.74	143.20	148.61
3371	NYSE	AAP	Thu, Apr 23, 2015	153.65	153.98	146.54	146.69
3370	NYSE	AAP	Wed, Apr 22, 2015	152.23	152.61	150.50	151.51
3369	NYSE	AAP	Tue, Apr 21, 2015	153.28	154.66	152.18	152.40
3368	NYSE	AAP	Mon, Apr 20, 2015	149.83	152.53	149.83	152.40
3367	NYSE	AAP	Fri, Apr 17, 2015	149.01	149.80	147.93	149.80
3366	NYSE	AAP	Thu, Apr 16, 2015	149.13	151.31	148.32	150.00
3365	NYSE	AAP	Wed, Apr 15, 2015	149.45	150.40	148.56	149.58
3364	NYSE	AAP	Tue, Apr 14, 2015	148.77	150.19	147.63	149.05
3363	NYSE	AAP	Mon, Apr 13, 2015	149.97	150.75	148.92	149.18
3362	NYSE	AAP	Fri, Apr 10, 2015	148.67	150.53	147.57	150.20
3361	NYSE	AAP	Thu, Apr 9, 2015	148.31	149.23	146.99	148.05
3360	NYSE	AAP	Wed, Apr 8, 2015	146.96	148.84	146.36	148.81
3359	NYSE	AAP	Tue, Apr 7, 2015	146.05	147.10	145.79	146.71
3358	NYSE	AAP	Mon, Apr 6, 2015	143.77	147.26	143.34	145.73
3357	NYSE	AAP	Thu, Apr 2, 2015	143.95	145.65	143.02	143.98
3356	NYSE	AAP	Wed, Apr 1, 2015	147.78	148.85	143.45	143.75
3355	NYSE	AAP	Tue, Mar 31, 2015	151.80	152.57	149.48	149.69
3354	NYSE	AAP	Mon, Mar 30, 2015	152.29	153.27	151.20	152.08
3353	NYSE	AAP	Fri, Mar 27, 2015	149.67	152.13	149.35	151.39
3352	NYSE	AAP	Thu, Mar 26, 2015	147.63	150.33	146.70	149.41
3351	NYSE	AAP	Wed, Mar 25, 2015	150.87	152.18	148.62	148.73
3350	NYSE	AAP	Tue, Mar 24, 2015	148.90	151.91	148.15	151.01
3349	NYSE	AAP	Mon, Mar 23, 2015	151.06	152.22	149.49	149.51
3348	NYSE	AAP	Fri, Mar 20, 2015	149.40	152.29	148.48	151.91
3347	NYSE	AAP	Thu, Mar 19, 2015	149.06	149.42	147.42	149.19
3346	NYSE	AAP	Wed, Mar 18, 2015	149.56	149.71	147.01	149.03
3345	NYSE	AAP	Tue, Mar 17, 2015	151.02	151.69	149.83	150.00
3344	NYSE	AAP	Mon, Mar 16, 2015	149.96	151.23	149.49	151.12
3343	NYSE	AAP	Fri, Mar 13, 2015	149.20	150.40	146.58	149.61
3342	NYSE	AAP	Thu, Mar 12, 2015	146.88	150.23	146.88	149.32
3341	NYSE	AAP	Wed, Mar 11, 2015	146.97	147.72	145.61	147.33
3340	NYSE	AAP	Tue, Mar 10, 2015	146.80	147.65	145.10	146.53
3339	NYSE	AAP	Mon, Mar 9, 2015	149.00	149.51	147.75	148.29
3338	NYSE	AAP	Fri, Mar 6, 2015	151.71	152.96	148.47	149.07
3337	NYSE	AAP	Thu, Mar 5, 2015	151.82	153.23	150.93	152.52
3336	NYSE	AAP	Wed, Mar 4, 2015	153.97	153.97	150.44	150.83
3335	NYSE	AAP	Tue, Mar 3, 2015	155.39	156.60	153.50	154.47
3334	NYSE	AAP	Mon, Mar 2, 2015	154.71	155.41	153.93	154.77
3333	NYSE	AAP	Fri, Feb 27, 2015	155.74	156.24	154.63	154.93
3332	NYSE	AAP	Thu, Feb 26, 2015	156.25	156.71	155.23	155.38
3331	NYSE	AAP	Wed, Feb 25, 2015	156.50	156.57	155.50	156.25
3330	NYSE	AAP	Tue, Feb 24, 2015	157.35	157.70	155.30	156.40
3329	NYSE	AAP	Mon, Feb 23, 2015	155.59	157.21	154.71	157.18
3328	NYSE	AAP	Fri, Feb 20, 2015	152.64	155.14	151.82	155.06
3327	NYSE	AAP	Thu, Feb 19, 2015	153.18	154.95	152.46	153.27
3326	NYSE	AAP	Wed, Feb 18, 2015	149.65	153.60	148.50	153.22
3325	NYSE	AAP	Tue, Feb 17, 2015	149.91	151.38	148.86	150.23
3324	NYSE	AAP	Fri, Feb 13, 2015	151.02	151.83	149.20	150.16
3323	NYSE	AAP	Thu, Feb 12, 2015	155.00	157.08	150.95	151.42
3322	NYSE	AAP	Wed, Feb 11, 2015	163.50	165.00	161.54	162.39
3321	NYSE	AAP	Tue, Feb 10, 2015	160.82	163.23	160.79	162.90
3320	NYSE	AAP	Mon, Feb 9, 2015	161.62	161.76	159.07	160.74
3319	NYSE	AAP	Fri, Feb 6, 2015	160.40	162.43	160.22	162.00
3318	NYSE	AAP	Thu, Feb 5, 2015	157.74	160.66	156.79	160.16
3317	NYSE	AAP	Wed, Feb 4, 2015	156.76	157.27	154.52	156.47
3316	NYSE	AAP	Tue, Feb 3, 2015	157.21	157.35	154.47	157.07
3315	NYSE	AAP	Mon, Feb 2, 2015	159.00	159.47	153.29	155.97
3314	NYSE	AAP	Fri, Jan 30, 2015	159.56	160.98	157.40	159.00
3313	NYSE	AAP	Thu, Jan 29, 2015	159.69	160.98	157.58	160.26
3312	NYSE	AAP	Wed, Jan 28, 2015	159.49	161.13	158.52	159.30
3311	NYSE	AAP	Tue, Jan 27, 2015	158.09	159.53	156.87	159.03
3310	NYSE	AAP	Mon, Jan 26, 2015	155.75	159.25	155.75	159.23
3309	NYSE	AAP	Fri, Jan 23, 2015	156.99	158.05	154.64	155.78
3308	NYSE	AAP	Thu, Jan 22, 2015	154.40	157.62	153.90	156.54
3307	NYSE	AAP	Wed, Jan 21, 2015	152.49	154.09	152.07	153.35
3306	NYSE	AAP	Tue, Jan 20, 2015	150.04	152.75	148.45	152.66
3305	NYSE	AAP	Fri, Jan 16, 2015	148.00	150.20	147.20	150.00
3304	NYSE	AAP	Thu, Jan 15, 2015	151.17	151.86	147.83	148.02
3303	NYSE	AAP	Wed, Jan 14, 2015	151.90	153.16	149.38	150.83
3302	NYSE	AAP	Tue, Jan 13, 2015	159.62	160.72	152.33	153.76
3301	NYSE	AAP	Mon, Jan 12, 2015	160.13	160.41	158.22	158.93
3300	NYSE	AAP	Fri, Jan 9, 2015	159.95	161.62	158.39	160.30
3299	NYSE	AAP	Thu, Jan 8, 2015	163.36	163.46	161.00	161.12
3298	NYSE	AAP	Wed, Jan 7, 2015	157.61	160.61	157.06	159.72
3297	NYSE	AAP	Tue, Jan 6, 2015	156.56	157.29	153.90	156.36
3296	NYSE	AAP	Mon, Jan 5, 2015	158.17	158.99	155.90	156.47
3295	NYSE	AAP	Fri, Jan 2, 2015	160.85	162.50	157.47	158.56
3294	NYSE	AAP	Wed, Dec 31, 2014	160.64	162.69	159.26	159.28
3293	NYSE	AAP	Tue, Dec 30, 2014	161.21	162.08	160.00	160.03
3292	NYSE	AAP	Mon, Dec 29, 2014	160.18	162.13	159.74	161.22
3291	NYSE	AAP	Fri, Dec 26, 2014	160.28	161.25	159.86	160.00
3290	NYSE	AAP	Wed, Dec 24, 2014	161.44	162.40	160.22	160.23
3289	NYSE	AAP	Tue, Dec 23, 2014	160.51	162.52	160.27	161.19
3288	NYSE	AAP	Mon, Dec 22, 2014	160.22	160.66	158.79	159.44
3287	NYSE	AAP	Fri, Dec 19, 2014	160.71	161.21	159.01	159.85
3286	NYSE	AAP	Thu, Dec 18, 2014	161.05	161.56	159.29	160.74
3285	NYSE	AAP	Wed, Dec 17, 2014	157.28	159.70	155.87	159.55
3284	NYSE	AAP	Tue, Dec 16, 2014	161.00	161.26	156.98	157.01
3283	NYSE	AAP	Mon, Dec 15, 2014	161.70	163.36	160.29	161.01
3282	NYSE	AAP	Fri, Dec 12, 2014	158.92	161.99	158.92	160.25
3281	NYSE	AAP	Thu, Dec 11, 2014	157.34	161.27	157.34	159.16
3280	NYSE	AAP	Wed, Dec 10, 2014	158.16	159.12	156.81	157.24
3279	NYSE	AAP	Tue, Dec 9, 2014	152.01	158.65	152.01	158.25
3278	NYSE	AAP	Mon, Dec 8, 2014	154.89	154.89	152.89	153.68
3277	NYSE	AAP	Fri, Dec 5, 2014	154.21	154.37	152.38	154.18
3276	NYSE	AAP	Thu, Dec 4, 2014	152.42	153.53	150.66	153.25
3275	NYSE	AAP	Wed, Dec 3, 2014	148.44	152.15	148.36	152.04
3274	NYSE	AAP	Tue, Dec 2, 2014	146.71	148.87	146.55	148.48
3273	NYSE	AAP	Mon, Dec 1, 2014	146.41	147.77	146.13	147.07
3272	NYSE	AAP	Fri, Nov 28, 2014	146.00	148.06	145.67	147.08
3271	NYSE	AAP	Wed, Nov 26, 2014	145.86	146.38	144.75	145.71
3270	NYSE	AAP	Tue, Nov 25, 2014	146.00	146.44	143.11	145.45
3269	NYSE	AAP	Mon, Nov 24, 2014	145.74	146.17	144.12	145.58
3268	NYSE	AAP	Fri, Nov 21, 2014	146.06	146.42	145.44	145.49
3267	NYSE	AAP	Thu, Nov 20, 2014	144.21	146.25	144.08	145.19
3266	NYSE	AAP	Wed, Nov 19, 2014	146.00	146.15	144.08	144.74
3265	NYSE	AAP	Tue, Nov 18, 2014	145.44	146.52	145.44	146.24
3264	NYSE	AAP	Mon, Nov 17, 2014	145.21	147.03	145.21	145.83
3263	NYSE	AAP	Fri, Nov 14, 2014	146.80	147.61	144.35	144.81
3262	NYSE	AAP	Thu, Nov 13, 2014	146.45	147.27	146.14	146.26
3261	NYSE	AAP	Wed, Nov 12, 2014	144.71	146.50	144.71	146.27
3260	NYSE	AAP	Tue, Nov 11, 2014	145.00	145.39	144.23	144.98
3259	NYSE	AAP	Mon, Nov 10, 2014	142.23	145.18	141.80	145.17
3258	NYSE	AAP	Fri, Nov 7, 2014	145.88	146.58	141.30	141.85
3257	NYSE	AAP	Thu, Nov 6, 2014	138.50	147.50	137.17	145.56
3256	NYSE	AAP	Wed, Nov 5, 2014	149.27	149.84	148.56	149.37
3255	NYSE	AAP	Tue, Nov 4, 2014	147.09	148.75	147.09	148.44
3254	NYSE	AAP	Mon, Nov 3, 2014	148.16	149.30	147.11	147.76
3253	NYSE	AAP	Fri, Oct 31, 2014	147.25	147.25	145.71	146.96
3252	NYSE	AAP	Thu, Oct 30, 2014	145.00	146.00	143.96	145.71
3251	NYSE	AAP	Wed, Oct 29, 2014	146.33	146.33	143.95	145.03
3250	NYSE	AAP	Tue, Oct 28, 2014	145.00	146.23	143.75	145.78
3249	NYSE	AAP	Mon, Oct 27, 2014	142.16	144.52	141.86	144.46
3248	NYSE	AAP	Fri, Oct 24, 2014	141.25	142.13	139.48	142.04
3247	NYSE	AAP	Thu, Oct 23, 2014	141.15	143.61	140.64	140.78
3246	NYSE	AAP	Wed, Oct 22, 2014	141.71	142.20	138.30	138.78
3245	NYSE	AAP	Tue, Oct 21, 2014	140.85	142.08	140.33	141.02
3244	NYSE	AAP	Mon, Oct 20, 2014	135.50	139.85	135.49	139.57
3243	NYSE	AAP	Fri, Oct 17, 2014	133.84	136.03	132.69	135.79
3242	NYSE	AAP	Thu, Oct 16, 2014	131.52	134.15	131.40	132.43
3241	NYSE	AAP	Wed, Oct 15, 2014	131.76	134.95	130.14	133.51
3240	NYSE	AAP	Tue, Oct 14, 2014	131.35	134.05	130.80	133.98
3239	NYSE	AAP	Mon, Oct 13, 2014	133.41	134.20	130.76	130.88
3238	NYSE	AAP	Fri, Oct 10, 2014	133.35	134.88	132.70	132.81
3237	NYSE	AAP	Thu, Oct 9, 2014	135.72	136.75	133.06	133.99
3236	NYSE	AAP	Wed, Oct 8, 2014	134.24	136.88	133.74	136.84
3235	NYSE	AAP	Tue, Oct 7, 2014	134.34	136.10	133.38	133.81
3234	NYSE	AAP	Mon, Oct 6, 2014	136.34	136.34	134.26	134.42
3233	NYSE	AAP	Fri, Oct 3, 2014	133.76	135.39	132.21	135.13
3232	NYSE	AAP	Thu, Oct 2, 2014	130.20	133.23	130.03	132.97
3231	NYSE	AAP	Wed, Oct 1, 2014	129.89	131.44	129.08	130.52
3230	NYSE	AAP	Tue, Sep 30, 2014	130.84	131.09	129.01	130.30
3229	NYSE	AAP	Mon, Sep 29, 2014	128.30	130.94	128.30	130.64
3228	NYSE	AAP	Fri, Sep 26, 2014	128.68	130.37	128.68	130.10
3227	NYSE	AAP	Thu, Sep 25, 2014	130.62	130.92	128.20	128.20
3226	NYSE	AAP	Wed, Sep 24, 2014	129.51	130.71	129.00	130.62
3225	NYSE	AAP	Tue, Sep 23, 2014	130.70	131.28	129.09	129.12
3224	NYSE	AAP	Mon, Sep 22, 2014	131.00	131.14	129.27	130.90
3223	NYSE	AAP	Fri, Sep 19, 2014	133.73	133.73	131.38	131.76
3222	NYSE	AAP	Thu, Sep 18, 2014	134.43	134.50	133.31	133.62
3221	NYSE	AAP	Wed, Sep 17, 2014	135.31	136.16	134.28	134.37
3220	NYSE	AAP	Tue, Sep 16, 2014	133.39	136.47	133.11	135.42
3219	NYSE	AAP	Mon, Sep 15, 2014	133.71	134.76	132.85	133.99
3218	NYSE	AAP	Fri, Sep 12, 2014	134.76	135.24	133.25	133.86
3217	NYSE	AAP	Thu, Sep 11, 2014	135.01	135.56	133.58	134.42
3216	NYSE	AAP	Wed, Sep 10, 2014	136.07	136.30	134.56	135.90
3215	NYSE	AAP	Tue, Sep 9, 2014	136.39	137.09	135.55	135.88
3214	NYSE	AAP	Mon, Sep 8, 2014	137.47	138.27	136.02	136.80
3213	NYSE	AAP	Fri, Sep 5, 2014	138.01	138.55	137.05	137.76
3212	NYSE	AAP	Thu, Sep 4, 2014	138.30	139.58	137.95	138.27
3211	NYSE	AAP	Wed, Sep 3, 2014	138.42	138.97	137.97	138.30
3210	NYSE	AAP	Tue, Sep 2, 2014	137.14	138.75	137.01	137.88
3209	NYSE	AAP	Fri, Aug 29, 2014	137.43	137.81	135.86	136.42
3208	NYSE	AAP	Thu, Aug 28, 2014	137.59	138.06	136.28	137.41
3207	NYSE	AAP	Wed, Aug 27, 2014	136.47	137.53	136.01	137.44
3206	NYSE	AAP	Tue, Aug 26, 2014	136.13	136.68	135.72	136.06
3205	NYSE	AAP	Mon, Aug 25, 2014	136.15	136.96	135.61	136.33
3204	NYSE	AAP	Fri, Aug 22, 2014	134.63	135.99	133.93	135.41
3203	NYSE	AAP	Thu, Aug 21, 2014	135.40	135.99	134.24	134.48
3202	NYSE	AAP	Wed, Aug 20, 2014	133.94	135.33	133.50	135.14
3201	NYSE	AAP	Tue, Aug 19, 2014	133.41	135.00	133.34	134.02
3200	NYSE	AAP	Mon, Aug 18, 2014	132.08	133.35	131.88	133.33
3199	NYSE	AAP	Fri, Aug 15, 2014	132.35	133.42	130.88	131.47
3198	NYSE	AAP	Thu, Aug 14, 2014	129.00	132.37	126.25	131.59
3197	NYSE	AAP	Wed, Aug 13, 2014	125.20	125.45	122.68	122.93
3196	NYSE	AAP	Tue, Aug 12, 2014	125.21	125.59	123.50	124.71
3195	NYSE	AAP	Mon, Aug 11, 2014	125.81	126.39	124.58	125.25
3194	NYSE	AAP	Fri, Aug 8, 2014	122.30	125.21	121.70	125.11
3193	NYSE	AAP	Thu, Aug 7, 2014	123.97	124.28	121.63	121.85
3192	NYSE	AAP	Wed, Aug 6, 2014	123.59	124.51	122.99	122.99
3191	NYSE	AAP	Tue, Aug 5, 2014	123.58	125.55	122.85	124.41
3190	NYSE	AAP	Mon, Aug 4, 2014	121.72	124.35	121.17	124.02
3189	NYSE	AAP	Fri, Aug 1, 2014	121.32	122.63	119.71	121.06
3188	NYSE	AAP	Thu, Jul 31, 2014	123.86	124.54	121.03	121.11
3187	NYSE	AAP	Wed, Jul 30, 2014	123.20	124.50	123.01	124.20
3186	NYSE	AAP	Tue, Jul 29, 2014	124.52	124.78	122.94	122.96
3185	NYSE	AAP	Mon, Jul 28, 2014	125.24	125.27	123.80	124.49
3184	NYSE	AAP	Fri, Jul 25, 2014	126.13	126.91	124.96	125.55
3183	NYSE	AAP	Thu, Jul 24, 2014	124.90	127.73	124.20	126.63
3182	NYSE	AAP	Wed, Jul 23, 2014	124.68	124.93	123.25	123.59
3181	NYSE	AAP	Tue, Jul 22, 2014	128.22	128.34	123.89	124.15
3180	NYSE	AAP	Mon, Jul 21, 2014	130.31	131.00	128.48	128.55
3179	NYSE	AAP	Fri, Jul 18, 2014	129.92	130.87	128.66	130.47
3178	NYSE	AAP	Thu, Jul 17, 2014	130.97	131.37	129.73	129.86
3177	NYSE	AAP	Wed, Jul 16, 2014	133.52	133.52	131.17	131.82
3176	NYSE	AAP	Tue, Jul 15, 2014	134.25	134.81	132.39	132.64
3175	NYSE	AAP	Mon, Jul 14, 2014	133.65	135.27	133.65	134.81
3174	NYSE	AAP	Fri, Jul 11, 2014	132.96	133.57	132.49	133.29
3173	NYSE	AAP	Thu, Jul 10, 2014	132.51	133.92	132.00	133.16
3172	NYSE	AAP	Wed, Jul 9, 2014	132.71	133.61	131.23	133.58
3171	NYSE	AAP	Tue, Jul 8, 2014	133.99	133.99	131.64	132.27
3170	NYSE	AAP	Mon, Jul 7, 2014	133.97	135.08	133.80	134.00
3169	NYSE	AAP	Thu, Jul 3, 2014	135.05	135.20	134.13	134.94
3168	NYSE	AAP	Wed, Jul 2, 2014	134.27	135.19	133.60	134.25
3167	NYSE	AAP	Tue, Jul 1, 2014	135.86	135.95	134.35	134.53
3166	NYSE	AAP	Mon, Jun 30, 2014	133.67	136.12	132.88	134.92
3165	NYSE	AAP	Fri, Jun 27, 2014	130.50	133.51	130.50	133.48
3164	NYSE	AAP	Thu, Jun 26, 2014	130.30	131.71	130.02	130.53
3163	NYSE	AAP	Wed, Jun 25, 2014	130.98	131.53	128.02	129.85
3162	NYSE	AAP	Tue, Jun 24, 2014	130.67	133.92	130.67	131.66
3161	NYSE	AAP	Mon, Jun 23, 2014	129.70	130.82	129.21	130.67
3160	NYSE	AAP	Fri, Jun 20, 2014	129.40	129.91	127.89	129.80
3159	NYSE	AAP	Thu, Jun 19, 2014	130.00	130.51	127.33	128.84
3158	NYSE	AAP	Wed, Jun 18, 2014	126.71	130.51	126.71	129.72
3157	NYSE	AAP	Tue, Jun 17, 2014	125.01	126.60	125.01	125.95
3156	NYSE	AAP	Mon, Jun 16, 2014	124.36	125.29	124.15	125.01
3155	NYSE	AAP	Fri, Jun 13, 2014	124.65	124.84	123.36	124.80
3154	NYSE	AAP	Thu, Jun 12, 2014	125.80	125.91	123.52	124.28
3153	NYSE	AAP	Wed, Jun 11, 2014	126.53	126.92	125.44	126.14
3152	NYSE	AAP	Tue, Jun 10, 2014	127.07	127.63	126.21	126.97
3151	NYSE	AAP	Mon, Jun 9, 2014	128.20	128.97	126.79	127.71
3150	NYSE	AAP	Fri, Jun 6, 2014	127.65	128.65	127.13	128.41
3149	NYSE	AAP	Thu, Jun 5, 2014	126.53	127.77	126.16	127.43
3148	NYSE	AAP	Wed, Jun 4, 2014	124.82	126.51	124.73	126.46
3147	NYSE	AAP	Tue, Jun 3, 2014	123.88	125.82	123.77	125.23
3146	NYSE	AAP	Mon, Jun 2, 2014	124.22	124.49	123.20	124.47
3145	NYSE	AAP	Fri, May 30, 2014	122.33	124.30	122.33	124.17
3144	NYSE	AAP	Thu, May 29, 2014	122.11	123.35	121.58	122.31
3143	NYSE	AAP	Wed, May 28, 2014	121.42	121.80	120.00	121.11
3142	NYSE	AAP	Tue, May 27, 2014	124.03	124.03	121.24	121.44
3141	NYSE	AAP	Fri, May 23, 2014	122.98	123.71	122.49	123.24
3140	NYSE	AAP	Thu, May 22, 2014	122.11	123.67	122.11	122.50
3139	NYSE	AAP	Wed, May 21, 2014	122.11	123.02	120.71	122.58
3138	NYSE	AAP	Tue, May 20, 2014	122.79	122.79	121.12	122.11
3137	NYSE	AAP	Mon, May 19, 2014	121.48	123.47	121.31	122.80
3136	NYSE	AAP	Fri, May 16, 2014	123.86	123.99	120.21	121.67
3135	NYSE	AAP	Thu, May 15, 2014	127.78	128.45	120.13	124.23
3134	NYSE	AAP	Wed, May 14, 2014	123.64	124.02	122.16	123.14
3133	NYSE	AAP	Tue, May 13, 2014	125.69	125.69	123.07	123.41
3132	NYSE	AAP	Mon, May 12, 2014	124.79	125.66	124.26	125.25
3131	NYSE	AAP	Fri, May 9, 2014	122.43	124.87	122.16	124.56
3130	NYSE	AAP	Thu, May 8, 2014	120.02	123.10	119.65	122.46
3129	NYSE	AAP	Wed, May 7, 2014	120.64	121.25	118.51	119.45
3128	NYSE	AAP	Tue, May 6, 2014	120.70	121.59	119.84	120.49
3127	NYSE	AAP	Mon, May 5, 2014	120.63	121.70	119.65	121.03
3126	NYSE	AAP	Fri, May 2, 2014	121.26	123.03	121.15	121.69
3125	NYSE	AAP	Thu, May 1, 2014	124.07	124.16	120.76	120.98
3124	NYSE	AAP	Wed, Apr 30, 2014	120.03	121.47	119.41	121.29
3123	NYSE	AAP	Tue, Apr 29, 2014	121.37	121.37	118.86	119.83
3122	NYSE	AAP	Mon, Apr 28, 2014	121.60	123.23	119.60	121.44
3121	NYSE	AAP	Fri, Apr 25, 2014	121.81	122.29	120.01	120.63
3120	NYSE	AAP	Thu, Apr 24, 2014	121.85	123.04	120.54	122.34
3119	NYSE	AAP	Wed, Apr 23, 2014	121.40	123.09	120.56	122.15
3118	NYSE	AAP	Tue, Apr 22, 2014	121.53	125.37	121.53	121.61
3117	NYSE	AAP	Mon, Apr 21, 2014	120.63	121.52	119.95	121.40
3116	NYSE	AAP	Thu, Apr 17, 2014	119.48	122.34	119.07	120.84
3115	NYSE	AAP	Wed, Apr 16, 2014	118.45	119.58	117.76	119.51
3114	NYSE	AAP	Tue, Apr 15, 2014	117.41	118.49	115.86	117.54
3113	NYSE	AAP	Mon, Apr 14, 2014	117.25	118.55	115.76	117.20
3112	NYSE	AAP	Fri, Apr 11, 2014	117.29	118.69	116.15	116.25
3111	NYSE	AAP	Thu, Apr 10, 2014	122.63	124.62	118.61	118.61
3110	NYSE	AAP	Wed, Apr 9, 2014	120.15	121.70	119.36	121.58
3109	NYSE	AAP	Tue, Apr 8, 2014	118.07	119.46	117.39	119.16
3108	NYSE	AAP	Mon, Apr 7, 2014	121.44	121.66	117.52	118.11
3107	NYSE	AAP	Fri, Apr 4, 2014	125.14	125.77	121.57	121.64
3106	NYSE	AAP	Thu, Apr 3, 2014	127.06	127.33	125.56	126.40
3105	NYSE	AAP	Wed, Apr 2, 2014	127.45	127.48	126.21	126.86
3104	NYSE	AAP	Tue, Apr 1, 2014	126.96	128.49	126.60	127.25
3103	NYSE	AAP	Mon, Mar 31, 2014	125.26	126.60	124.76	126.50
3102	NYSE	AAP	Fri, Mar 28, 2014	124.61	124.90	123.51	124.65
3101	NYSE	AAP	Thu, Mar 27, 2014	122.31	125.30	122.07	123.89
3100	NYSE	AAP	Wed, Mar 26, 2014	124.36	124.51	122.68	122.75
3099	NYSE	AAP	Tue, Mar 25, 2014	125.23	125.71	123.13	123.56
3098	NYSE	AAP	Mon, Mar 24, 2014	126.44	127.15	124.09	124.70
3097	NYSE	AAP	Fri, Mar 21, 2014	125.58	127.92	124.31	126.33
3096	NYSE	AAP	Thu, Mar 20, 2014	124.37	125.07	123.37	124.75
3095	NYSE	AAP	Wed, Mar 19, 2014	125.84	126.50	123.48	124.52
3094	NYSE	AAP	Tue, Mar 18, 2014	126.19	126.19	124.65	125.95
3093	NYSE	AAP	Mon, Mar 17, 2014	125.61	126.50	124.86	126.30
3092	NYSE	AAP	Fri, Mar 14, 2014	124.45	125.48	123.87	124.60
3091	NYSE	AAP	Thu, Mar 13, 2014	126.91	126.91	123.81	124.56
3090	NYSE	AAP	Wed, Mar 12, 2014	125.86	127.01	125.26	126.49
3089	NYSE	AAP	Tue, Mar 11, 2014	127.25	128.49	126.48	126.94
3088	NYSE	AAP	Mon, Mar 10, 2014	126.82	127.87	125.96	126.78
3087	NYSE	AAP	Fri, Mar 7, 2014	127.03	128.13	126.46	126.80
3086	NYSE	AAP	Thu, Mar 6, 2014	126.23	127.32	125.86	126.74
3085	NYSE	AAP	Wed, Mar 5, 2014	126.42	126.71	125.08	125.59
3084	NYSE	AAP	Tue, Mar 4, 2014	128.33	129.99	126.16	126.42
3083	NYSE	AAP	Mon, Mar 3, 2014	125.92	127.18	125.13	126.28
3082	NYSE	AAP	Fri, Feb 28, 2014	125.05	128.44	125.05	127.36
3081	NYSE	AAP	Thu, Feb 27, 2014	125.82	126.09	124.43	125.03
3080	NYSE	AAP	Wed, Feb 26, 2014	126.09	126.82	124.50	125.79
3079	NYSE	AAP	Tue, Feb 25, 2014	126.64	127.83	125.38	125.50
3078	NYSE	AAP	Mon, Feb 24, 2014	128.31	129.10	126.33	126.50
3077	NYSE	AAP	Fri, Feb 21, 2014	127.31	128.48	127.31	127.92
3076	NYSE	AAP	Thu, Feb 20, 2014	125.98	128.06	125.77	127.56
3075	NYSE	AAP	Wed, Feb 19, 2014	126.54	127.48	125.73	125.94
3074	NYSE	AAP	Tue, Feb 18, 2014	127.18	128.32	126.09	126.79
3073	NYSE	AAP	Fri, Feb 14, 2014	126.71	127.50	125.61	127.34
3072	NYSE	AAP	Thu, Feb 13, 2014	125.20	127.00	123.84	126.26
3071	NYSE	AAP	Wed, Feb 12, 2014	125.55	126.68	124.29	124.96
3070	NYSE	AAP	Tue, Feb 11, 2014	123.47	125.87	123.14	125.44
3069	NYSE	AAP	Mon, Feb 10, 2014	124.52	125.43	123.00	123.32
3068	NYSE	AAP	Fri, Feb 7, 2014	125.63	128.10	124.56	125.00
3067	NYSE	AAP	Thu, Feb 6, 2014	121.50	127.09	120.00	124.86
3066	NYSE	AAP	Wed, Feb 5, 2014	109.86	112.22	109.65	110.75
3065	NYSE	AAP	Tue, Feb 4, 2014	110.97	112.11	110.10	110.25
3064	NYSE	AAP	Mon, Feb 3, 2014	115.44	115.65	109.58	110.22
3063	NYSE	AAP	Fri, Jan 31, 2014	115.23	116.03	113.70	114.81
3062	NYSE	AAP	Thu, Jan 30, 2014	115.00	115.89	114.45	115.20
3061	NYSE	AAP	Wed, Jan 29, 2014	115.41	116.61	113.79	113.90
3060	NYSE	AAP	Tue, Jan 28, 2014	115.39	117.66	115.22	116.25
3059	NYSE	AAP	Mon, Jan 27, 2014	116.49	117.20	113.80	115.40
3058	NYSE	AAP	Fri, Jan 24, 2014	116.00	117.01	115.47	115.98
3057	NYSE	AAP	Thu, Jan 23, 2014	116.81	117.53	115.29	116.33
3056	NYSE	AAP	Wed, Jan 22, 2014	118.39	118.71	116.75	117.75
3055	NYSE	AAP	Tue, Jan 21, 2014	119.73	120.31	117.96	118.00
3054	NYSE	AAP	Fri, Jan 17, 2014	117.81	119.02	117.09	118.44
3053	NYSE	AAP	Thu, Jan 16, 2014	117.22	118.25	116.15	117.88
3052	NYSE	AAP	Wed, Jan 15, 2014	117.65	119.54	116.71	117.47
3051	NYSE	AAP	Tue, Jan 14, 2014	115.40	117.99	113.82	117.60
3050	NYSE	AAP	Mon, Jan 13, 2014	115.45	115.99	113.77	114.29
3049	NYSE	AAP	Fri, Jan 10, 2014	114.28	115.80	113.64	115.64
3048	NYSE	AAP	Thu, Jan 9, 2014	113.06	114.22	112.71	113.55
3047	NYSE	AAP	Wed, Jan 8, 2014	112.47	113.62	111.91	112.30
3046	NYSE	AAP	Tue, Jan 7, 2014	111.98	113.40	111.63	113.18
3045	NYSE	AAP	Mon, Jan 6, 2014	113.10	113.91	111.44	111.80
3044	NYSE	AAP	Fri, Jan 3, 2014	111.23	114.33	110.58	112.88
3043	NYSE	AAP	Thu, Jan 2, 2014	110.36	111.88	109.29	109.74
3042	NYSE	AAP	Tue, Dec 31, 2013	109.80	111.41	109.49	110.68
3041	NYSE	AAP	Mon, Dec 30, 2013	110.34	110.58	108.76	109.63
3040	NYSE	AAP	Fri, Dec 27, 2013	110.30	111.94	109.63	109.92
3039	NYSE	AAP	Thu, Dec 26, 2013	110.17	110.97	109.56	110.17
3038	NYSE	AAP	Tue, Dec 24, 2013	109.77	110.94	109.58	110.28
3037	NYSE	AAP	Mon, Dec 23, 2013	109.78	110.34	109.19	109.84
3036	NYSE	AAP	Fri, Dec 20, 2013	108.51	109.96	108.51	109.36
3035	NYSE	AAP	Thu, Dec 19, 2013	109.20	109.48	107.75	108.40
3034	NYSE	AAP	Wed, Dec 18, 2013	108.85	109.56	106.88	109.27
3033	NYSE	AAP	Tue, Dec 17, 2013	109.63	109.88	108.03	108.46
3032	NYSE	AAP	Mon, Dec 16, 2013	110.01	110.40	108.88	109.27
3031	NYSE	AAP	Fri, Dec 13, 2013	110.55	110.55	108.19	109.85
3030	NYSE	AAP	Thu, Dec 12, 2013	106.78	108.08	106.56	107.93
3029	NYSE	AAP	Wed, Dec 11, 2013	109.55	109.95	106.89	107.05
3028	NYSE	AAP	Tue, Dec 10, 2013	105.47	111.53	105.23	109.45
3027	NYSE	AAP	Mon, Dec 9, 2013	104.75	105.60	103.94	104.33
3026	NYSE	AAP	Fri, Dec 6, 2013	106.65	106.90	103.75	104.55
3025	NYSE	AAP	Thu, Dec 5, 2013	104.65	105.62	104.00	104.95
3024	NYSE	AAP	Wed, Dec 4, 2013	106.25	107.72	104.25	105.71
3023	NYSE	AAP	Tue, Dec 3, 2013	102.27	107.24	102.27	107.12
3022	NYSE	AAP	Mon, Dec 2, 2013	101.35	103.40	100.94	103.05
3021	NYSE	AAP	Fri, Nov 29, 2013	101.88	102.11	101.01	101.01
3020	NYSE	AAP	Wed, Nov 27, 2013	102.26	102.67	101.41	102.03
3019	NYSE	AAP	Tue, Nov 26, 2013	100.00	102.84	99.95	101.51
3018	NYSE	AAP	Mon, Nov 25, 2013	100.05	100.42	99.15	100.12
3017	NYSE	AAP	Fri, Nov 22, 2013	100.00	100.22	99.21	100.10
3016	NYSE	AAP	Thu, Nov 21, 2013	100.00	100.88	99.16	100.04
3015	NYSE	AAP	Wed, Nov 20, 2013	97.81	98.38	96.76	97.67
3014	NYSE	AAP	Tue, Nov 19, 2013	98.33	98.33	96.99	97.06
3013	NYSE	AAP	Mon, Nov 18, 2013	99.68	99.99	97.90	98.31
3012	NYSE	AAP	Fri, Nov 15, 2013	99.25	99.54	98.69	99.34
3011	NYSE	AAP	Thu, Nov 14, 2013	99.58	99.95	98.14	98.88
3010	NYSE	AAP	Wed, Nov 13, 2013	99.07	100.19	98.91	99.68
3009	NYSE	AAP	Tue, Nov 12, 2013	98.98	99.31	98.50	99.24
3008	NYSE	AAP	Mon, Nov 11, 2013	96.76	99.53	96.76	99.44
3007	NYSE	AAP	Fri, Nov 8, 2013	96.92	97.96	96.65	96.96
3006	NYSE	AAP	Thu, Nov 7, 2013	98.51	99.25	96.58	96.67
3005	NYSE	AAP	Wed, Nov 6, 2013	100.00	100.02	98.14	98.51
3004	NYSE	AAP	Tue, Nov 5, 2013	99.27	100.28	98.52	99.26
3003	NYSE	AAP	Mon, Nov 4, 2013	99.86	100.27	99.32	99.38
3002	NYSE	AAP	Fri, Nov 1, 2013	98.26	100.14	97.27	99.91
3001	NYSE	AAP	Thu, Oct 31, 2013	100.00	101.00	99.18	99.18
3000	NYSE	AAP	Wed, Oct 30, 2013	100.27	100.86	99.03	100.00
2999	NYSE	AAP	Tue, Oct 29, 2013	100.95	101.51	99.97	100.30
2998	NYSE	AAP	Mon, Oct 28, 2013	102.67	102.82	100.85	101.00
2997	NYSE	AAP	Fri, Oct 25, 2013	101.32	102.74	101.02	102.67
2996	NYSE	AAP	Thu, Oct 24, 2013	99.44	99.51	98.50	99.42
2995	NYSE	AAP	Wed, Oct 23, 2013	98.73	99.84	98.30	99.77
2994	NYSE	AAP	Tue, Oct 22, 2013	99.00	99.60	98.04	98.72
2993	NYSE	AAP	Mon, Oct 21, 2013	99.11	99.40	97.77	98.45
2992	NYSE	AAP	Fri, Oct 18, 2013	97.35	98.91	97.35	98.70
2991	NYSE	AAP	Thu, Oct 17, 2013	96.65	97.97	95.82	97.22
2990	NYSE	AAP	Wed, Oct 16, 2013	97.26	99.30	95.15	96.16
2989	NYSE	AAP	Tue, Oct 15, 2013	83.30	83.30	82.25	82.50
2988	NYSE	AAP	Mon, Oct 14, 2013	82.16	83.62	82.00	83.61
2987	NYSE	AAP	Fri, Oct 11, 2013	81.82	82.35	80.88	82.33
2986	NYSE	AAP	Thu, Oct 10, 2013	81.25	81.80	80.57	81.76
2985	NYSE	AAP	Wed, Oct 9, 2013	81.22	81.41	80.28	80.48
2984	NYSE	AAP	Tue, Oct 8, 2013	81.84	82.50	81.04	81.25
2983	NYSE	AAP	Mon, Oct 7, 2013	82.76	82.76	81.65	81.98
2982	NYSE	AAP	Fri, Oct 4, 2013	81.87	83.17	81.86	83.16
2981	NYSE	AAP	Thu, Oct 3, 2013	82.36	82.81	81.28	81.90
2980	NYSE	AAP	Wed, Oct 2, 2013	82.90	83.05	82.00	82.62
2979	NYSE	AAP	Tue, Oct 1, 2013	82.70	83.94	82.60	83.48
2978	NYSE	AAP	Mon, Sep 30, 2013	81.34	82.82	81.14	82.68
2977	NYSE	AAP	Fri, Sep 27, 2013	81.20	82.31	81.20	82.06
2976	NYSE	AAP	Thu, Sep 26, 2013	81.60	82.09	81.41	81.68
2975	NYSE	AAP	Wed, Sep 25, 2013	80.13	81.57	79.97	81.46
2974	NYSE	AAP	Tue, Sep 24, 2013	79.60	80.59	79.24	80.10
2973	NYSE	AAP	Mon, Sep 23, 2013	80.57	80.70	79.47	79.79
2972	NYSE	AAP	Fri, Sep 20, 2013	81.17	81.31	80.60	80.65
2971	NYSE	AAP	Thu, Sep 19, 2013	80.41	81.07	80.40	80.71
2970	NYSE	AAP	Wed, Sep 18, 2013	80.05	80.42	79.09	80.36
2969	NYSE	AAP	Tue, Sep 17, 2013	79.67	80.15	79.47	79.93
2968	NYSE	AAP	Mon, Sep 16, 2013	80.02	80.21	79.67	79.72
2967	NYSE	AAP	Fri, Sep 13, 2013	80.58	80.58	79.26	79.38
2966	NYSE	AAP	Thu, Sep 12, 2013	81.33	81.50	80.04	80.37
2965	NYSE	AAP	Wed, Sep 11, 2013	81.05	81.55	80.76	81.44
2964	NYSE	AAP	Tue, Sep 10, 2013	79.99	81.26	79.93	81.08
2963	NYSE	AAP	Mon, Sep 9, 2013	79.31	79.96	79.31	79.64
2962	NYSE	AAP	Fri, Sep 6, 2013	80.04	80.39	78.91	79.12
2961	NYSE	AAP	Thu, Sep 5, 2013	79.71	80.49	79.71	80.04
2960	NYSE	AAP	Wed, Sep 4, 2013	79.85	80.04	79.35	79.78
2959	NYSE	AAP	Tue, Sep 3, 2013	81.35	81.35	79.41	79.78
2958	NYSE	AAP	Fri, Aug 30, 2013	80.76	81.13	79.73	80.07
2957	NYSE	AAP	Thu, Aug 29, 2013	81.00	81.59	80.68	81.26
2956	NYSE	AAP	Wed, Aug 28, 2013	81.40	81.74	80.95	81.07
2955	NYSE	AAP	Tue, Aug 27, 2013	82.32	82.61	81.53	81.53
2954	NYSE	AAP	Mon, Aug 26, 2013	83.14	83.90	83.02	83.10
2953	NYSE	AAP	Fri, Aug 23, 2013	82.04	83.17	81.77	83.01
2952	NYSE	AAP	Thu, Aug 22, 2013	81.67	82.25	81.53	81.80
2951	NYSE	AAP	Wed, Aug 21, 2013	81.58	82.22	81.20	81.73
2950	NYSE	AAP	Tue, Aug 20, 2013	80.53	82.09	80.32	81.66
2949	NYSE	AAP	Mon, Aug 19, 2013	80.75	81.43	80.27	80.35
2948	NYSE	AAP	Fri, Aug 16, 2013	81.66	81.86	80.72	80.80
2947	NYSE	AAP	Thu, Aug 15, 2013	82.94	83.27	81.87	81.88
2946	NYSE	AAP	Wed, Aug 14, 2013	84.28	84.67	83.51	83.55
2945	NYSE	AAP	Tue, Aug 13, 2013	82.73	84.93	82.41	84.49
2944	NYSE	AAP	Mon, Aug 12, 2013	83.14	83.50	82.41	82.45
2943	NYSE	AAP	Fri, Aug 9, 2013	81.34	83.24	81.06	83.17
2942	NYSE	AAP	Thu, Aug 8, 2013	83.00	83.14	79.33	81.65
2941	NYSE	AAP	Wed, Aug 7, 2013	82.82	82.93	81.82	82.29
2940	NYSE	AAP	Tue, Aug 6, 2013	83.42	83.42	82.50	83.18
2939	NYSE	AAP	Mon, Aug 5, 2013	83.19	83.80	82.90	83.41
2938	NYSE	AAP	Fri, Aug 2, 2013	83.29	83.52	82.83	83.47
2937	NYSE	AAP	Thu, Aug 1, 2013	83.17	83.72	82.47	83.43
2936	NYSE	AAP	Wed, Jul 31, 2013	82.25	83.07	82.01	82.49
2935	NYSE	AAP	Tue, Jul 30, 2013	82.53	82.80	82.15	82.19
2934	NYSE	AAP	Mon, Jul 29, 2013	82.61	82.88	81.93	82.33
2933	NYSE	AAP	Fri, Jul 26, 2013	82.93	83.43	82.38	82.64
2932	NYSE	AAP	Thu, Jul 25, 2013	81.90	82.46	81.05	82.22
2931	NYSE	AAP	Wed, Jul 24, 2013	82.82	82.95	81.27	81.53
2930	NYSE	AAP	Tue, Jul 23, 2013	82.99	83.59	82.46	82.70
2929	NYSE	AAP	Mon, Jul 22, 2013	82.05	82.99	81.58	82.75
2928	NYSE	AAP	Fri, Jul 19, 2013	82.15	82.74	82.01	82.21
2927	NYSE	AAP	Thu, Jul 18, 2013	81.50	82.66	81.40	82.50
2926	NYSE	AAP	Wed, Jul 17, 2013	82.55	82.89	81.44	81.49
2925	NYSE	AAP	Tue, Jul 16, 2013	83.29	83.65	81.85	82.38
2924	NYSE	AAP	Mon, Jul 15, 2013	82.90	83.48	82.13	83.38
2923	NYSE	AAP	Fri, Jul 12, 2013	82.93	83.33	82.33	82.67
2922	NYSE	AAP	Thu, Jul 11, 2013	83.50	83.72	82.71	82.76
2921	NYSE	AAP	Wed, Jul 10, 2013	83.25	83.31	82.60	82.75
2920	NYSE	AAP	Tue, Jul 9, 2013	84.02	84.16	83.14	83.20
2919	NYSE	AAP	Mon, Jul 8, 2013	83.10	84.01	82.94	83.72
2918	NYSE	AAP	Fri, Jul 5, 2013	82.62	82.90	81.45	82.58
2917	NYSE	AAP	Wed, Jul 3, 2013	81.22	82.20	81.03	81.99
2916	NYSE	AAP	Tue, Jul 2, 2013	82.00	82.66	81.04	81.47
2915	NYSE	AAP	Mon, Jul 1, 2013	81.72	82.70	81.46	81.89
2914	NYSE	AAP	Fri, Jun 28, 2013	80.01	81.75	79.70	81.17
2913	NYSE	AAP	Thu, Jun 27, 2013	80.22	80.75	79.86	80.02
2912	NYSE	AAP	Wed, Jun 26, 2013	80.78	81.05	79.47	79.75
2911	NYSE	AAP	Tue, Jun 25, 2013	80.71	81.57	80.71	81.39
2910	NYSE	AAP	Mon, Jun 24, 2013	79.85	80.87	79.49	80.22
2909	NYSE	AAP	Fri, Jun 21, 2013	83.02	83.08	80.57	80.74
2908	NYSE	AAP	Thu, Jun 20, 2013	83.69	83.80	82.73	82.88
2907	NYSE	AAP	Wed, Jun 19, 2013	83.30	84.48	82.44	84.07
2906	NYSE	AAP	Tue, Jun 18, 2013	82.50	83.71	82.14	83.69
2905	NYSE	AAP	Mon, Jun 17, 2013	82.58	83.45	82.11	82.48
2904	NYSE	AAP	Fri, Jun 14, 2013	82.61	83.64	81.64	82.48
2903	NYSE	AAP	Thu, Jun 13, 2013	82.44	83.31	82.20	82.75
2902	NYSE	AAP	Wed, Jun 12, 2013	83.09	83.41	82.04	82.35
2901	NYSE	AAP	Tue, Jun 11, 2013	82.89	83.41	82.60	82.69
2900	NYSE	AAP	Mon, Jun 10, 2013	84.32	84.96	83.39	83.62
2899	NYSE	AAP	Fri, Jun 7, 2013	83.49	84.53	83.18	84.32
2898	NYSE	AAP	Thu, Jun 6, 2013	81.77	83.24	81.64	83.23
2897	NYSE	AAP	Wed, Jun 5, 2013	81.96	82.94	81.53	81.55
2896	NYSE	AAP	Tue, Jun 4, 2013	82.39	83.39	81.88	81.99
2895	NYSE	AAP	Mon, Jun 3, 2013	81.54	82.57	80.30	82.55
2894	NYSE	AAP	Fri, May 31, 2013	81.78	83.12	81.51	81.52
2893	NYSE	AAP	Thu, May 30, 2013	82.34	82.89	81.58	82.07
2892	NYSE	AAP	Wed, May 29, 2013	83.14	83.48	81.81	82.16
2891	NYSE	AAP	Tue, May 28, 2013	84.00	84.53	82.87	83.63
2890	NYSE	AAP	Fri, May 24, 2013	83.75	84.02	83.12	83.39
2889	NYSE	AAP	Thu, May 23, 2013	84.57	85.42	83.22	84.08
2888	NYSE	AAP	Wed, May 22, 2013	87.25	87.33	85.55	85.80
2887	NYSE	AAP	Tue, May 21, 2013	87.17	88.74	87.05	87.18
2886	NYSE	AAP	Mon, May 20, 2013	85.79	86.98	85.37	86.52
2885	NYSE	AAP	Fri, May 17, 2013	85.57	86.46	85.51	86.16
2884	NYSE	AAP	Thu, May 16, 2013	86.32	86.92	85.04	85.42
2883	NYSE	AAP	Wed, May 15, 2013	85.96	86.54	85.42	86.40
2882	NYSE	AAP	Tue, May 14, 2013	85.18	86.23	84.96	86.12
2881	NYSE	AAP	Mon, May 13, 2013	85.25	85.38	83.66	85.00
2880	NYSE	AAP	Fri, May 10, 2013	84.80	85.97	84.52	85.43
2879	NYSE	AAP	Thu, May 9, 2013	84.92	85.70	84.59	84.72
2878	NYSE	AAP	Wed, May 8, 2013	85.50	85.87	84.61	85.12
2877	NYSE	AAP	Tue, May 7, 2013	85.31	85.70	84.61	85.58
2876	NYSE	AAP	Mon, May 6, 2013	84.71	85.05	84.03	84.91
2875	NYSE	AAP	Fri, May 3, 2013	85.02	85.74	84.14	84.56
2874	NYSE	AAP	Thu, May 2, 2013	84.44	84.98	83.93	84.59
2873	NYSE	AAP	Wed, May 1, 2013	83.85	84.97	83.44	84.34
2872	NYSE	AAP	Tue, Apr 30, 2013	83.00	83.93	82.33	83.88
2871	NYSE	AAP	Mon, Apr 29, 2013	83.00	83.58	82.76	83.02
2870	NYSE	AAP	Fri, Apr 26, 2013	83.04	83.26	82.47	82.94
2869	NYSE	AAP	Thu, Apr 25, 2013	82.60	84.01	82.05	83.00
2868	NYSE	AAP	Wed, Apr 24, 2013	80.47	81.43	80.47	81.18
2867	NYSE	AAP	Tue, Apr 23, 2013	79.55	81.23	79.53	80.55
2866	NYSE	AAP	Mon, Apr 22, 2013	79.85	79.97	78.75	79.07
2865	NYSE	AAP	Fri, Apr 19, 2013	79.14	80.69	77.98	79.93
2864	NYSE	AAP	Thu, Apr 18, 2013	79.80	79.86	78.81	78.92
2863	NYSE	AAP	Wed, Apr 17, 2013	80.25	80.25	79.05	79.82
2862	NYSE	AAP	Tue, Apr 16, 2013	80.69	80.97	79.80	80.47
2861	NYSE	AAP	Mon, Apr 15, 2013	81.89	82.20	79.99	80.27
2860	NYSE	AAP	Fri, Apr 12, 2013	82.96	83.52	81.58	81.99
2859	NYSE	AAP	Thu, Apr 11, 2013	81.03	83.37	80.81	83.01
2858	NYSE	AAP	Wed, Apr 10, 2013	79.00	81.85	79.00	81.23
2857	NYSE	AAP	Tue, Apr 9, 2013	79.97	79.97	78.50	78.71
2856	NYSE	AAP	Mon, Apr 8, 2013	81.00	81.15	80.35	80.63
2855	NYSE	AAP	Fri, Apr 5, 2013	81.62	81.62	80.75	80.95
2854	NYSE	AAP	Thu, Apr 4, 2013	82.20	82.97	81.93	82.20
2853	NYSE	AAP	Wed, Apr 3, 2013	82.80	82.95	81.50	82.12
2852	NYSE	AAP	Tue, Apr 2, 2013	82.49	82.91	81.33	82.83
2851	NYSE	AAP	Mon, Apr 1, 2013	82.54	83.03	81.66	82.34
2850	NYSE	AAP	Thu, Mar 28, 2013	81.34	83.07	81.29	82.65
2849	NYSE	AAP	Wed, Mar 27, 2013	81.02	81.70	80.96	81.64
2848	NYSE	AAP	Tue, Mar 26, 2013	80.86	81.61	80.56	81.60
2847	NYSE	AAP	Mon, Mar 25, 2013	79.83	80.94	79.33	80.53
2846	NYSE	AAP	Fri, Mar 22, 2013	80.12	80.44	78.97	79.81
2845	NYSE	AAP	Thu, Mar 21, 2013	79.91	80.72	79.85	80.03
2844	NYSE	AAP	Wed, Mar 20, 2013	80.07	80.70	79.80	80.22
2843	NYSE	AAP	Tue, Mar 19, 2013	80.64	80.94	79.77	80.07
2842	NYSE	AAP	Mon, Mar 18, 2013	79.09	80.76	79.01	80.70
2841	NYSE	AAP	Fri, Mar 15, 2013	77.90	79.59	77.41	79.57
2840	NYSE	AAP	Thu, Mar 14, 2013	78.90	79.12	77.36	77.67
2839	NYSE	AAP	Wed, Mar 13, 2013	77.54	78.85	77.32	78.77
2838	NYSE	AAP	Tue, Mar 12, 2013	77.26	77.66	76.89	77.36
2837	NYSE	AAP	Mon, Mar 11, 2013	76.88	78.06	76.84	77.53
2836	NYSE	AAP	Fri, Mar 8, 2013	76.44	77.16	75.63	76.84
2835	NYSE	AAP	Thu, Mar 7, 2013	76.04	76.75	75.70	76.22
2834	NYSE	AAP	Wed, Mar 6, 2013	77.10	77.24	75.97	76.18
2833	NYSE	AAP	Tue, Mar 5, 2013	77.07	77.49	76.72	76.95
2832	NYSE	AAP	Mon, Mar 4, 2013	76.24	77.25	76.10	77.02
2831	NYSE	AAP	Fri, Mar 1, 2013	76.37	76.66	75.62	76.37
2830	NYSE	AAP	Thu, Feb 28, 2013	77.35	77.59	76.34	76.34
2829	NYSE	AAP	Wed, Feb 27, 2013	77.29	77.58	76.22	77.30
2828	NYSE	AAP	Tue, Feb 26, 2013	78.42	78.93	76.42	77.15
2827	NYSE	AAP	Mon, Feb 25, 2013	79.46	79.74	78.36	78.36
2826	NYSE	AAP	Fri, Feb 22, 2013	79.20	79.46	78.63	79.21
2825	NYSE	AAP	Thu, Feb 21, 2013	79.26	80.05	78.56	79.06
2824	NYSE	AAP	Wed, Feb 20, 2013	80.42	80.94	79.39	79.50
2823	NYSE	AAP	Tue, Feb 19, 2013	79.12	81.44	78.57	80.72
2822	NYSE	AAP	Fri, Feb 15, 2013	78.83	79.18	77.93	79.00
2821	NYSE	AAP	Thu, Feb 14, 2013	78.66	79.72	78.59	78.84
2820	NYSE	AAP	Wed, Feb 13, 2013	78.90	79.13	77.85	78.97
2819	NYSE	AAP	Tue, Feb 12, 2013	78.39	78.63	77.51	78.60
2818	NYSE	AAP	Mon, Feb 11, 2013	78.65	78.91	77.23	78.39
2817	NYSE	AAP	Fri, Feb 8, 2013	78.34	79.72	78.01	78.90
2816	NYSE	AAP	Thu, Feb 7, 2013	79.85	81.00	73.67	77.14
2815	NYSE	AAP	Wed, Feb 6, 2013	72.85	73.43	72.53	72.90
2814	NYSE	AAP	Tue, Feb 5, 2013	72.47	73.39	72.42	73.27
2813	NYSE	AAP	Mon, Feb 4, 2013	73.31	73.72	72.14	72.23
2812	NYSE	AAP	Fri, Feb 1, 2013	73.80	74.04	72.96	73.66
2811	NYSE	AAP	Thu, Jan 31, 2013	73.47	74.05	73.04	73.52
2810	NYSE	AAP	Wed, Jan 30, 2013	74.41	74.89	73.50	73.53
2809	NYSE	AAP	Tue, Jan 29, 2013	75.83	75.83	74.49	74.57
2808	NYSE	AAP	Mon, Jan 28, 2013	75.42	76.71	75.25	75.94
2807	NYSE	AAP	Fri, Jan 25, 2013	75.01	75.66	74.78	75.25
2806	NYSE	AAP	Thu, Jan 24, 2013	75.00	75.48	74.31	75.01
2805	NYSE	AAP	Wed, Jan 23, 2013	73.86	74.94	73.78	74.75
2804	NYSE	AAP	Tue, Jan 22, 2013	73.75	74.44	73.61	74.08
2803	NYSE	AAP	Fri, Jan 18, 2013	73.43	73.78	73.25	73.75
2802	NYSE	AAP	Thu, Jan 17, 2013	73.15	74.23	73.10	73.42
2801	NYSE	AAP	Wed, Jan 16, 2013	73.82	73.82	72.98	73.36
2800	NYSE	AAP	Tue, Jan 15, 2013	72.36	73.72	71.52	73.64
2799	NYSE	AAP	Mon, Jan 14, 2013	72.02	72.83	71.90	72.58
2798	NYSE	AAP	Fri, Jan 11, 2013	72.08	73.74	71.48	72.29
2797	NYSE	AAP	Thu, Jan 10, 2013	72.56	72.56	71.51	71.76
2796	NYSE	AAP	Wed, Jan 9, 2013	72.39	73.22	72.22	72.39
2795	NYSE	AAP	Tue, Jan 8, 2013	73.17	73.66	72.14	72.17
2794	NYSE	AAP	Mon, Jan 7, 2013	73.15	73.80	73.15	73.37
2793	NYSE	AAP	Fri, Jan 4, 2013	72.75	73.64	72.39	73.62
2792	NYSE	AAP	Thu, Jan 3, 2013	72.85	73.44	72.13	72.49
2791	NYSE	AAP	Wed, Jan 2, 2013	73.49	73.76	71.69	72.49
2790	NYSE	AAP	Mon, Dec 31, 2012	71.39	72.55	71.30	72.35
2789	NYSE	AAP	Fri, Dec 28, 2012	70.92	71.85	70.79	71.51
2788	NYSE	AAP	Thu, Dec 27, 2012	70.57	71.53	70.09	71.34
2787	NYSE	AAP	Wed, Dec 26, 2012	70.78	71.17	70.12	70.60
2786	NYSE	AAP	Mon, Dec 24, 2012	70.50	71.09	70.20	70.78
2785	NYSE	AAP	Fri, Dec 21, 2012	70.94	71.56	70.02	70.27
2784	NYSE	AAP	Thu, Dec 20, 2012	72.27	72.91	71.48	71.68
2783	NYSE	AAP	Wed, Dec 19, 2012	73.05	73.40	71.99	72.03
2782	NYSE	AAP	Tue, Dec 18, 2012	73.31	73.42	72.69	72.90
2781	NYSE	AAP	Mon, Dec 17, 2012	72.93	73.49	72.63	73.05
2780	NYSE	AAP	Fri, Dec 14, 2012	72.97	73.56	72.42	72.59
2779	NYSE	AAP	Thu, Dec 13, 2012	72.96	73.61	72.79	73.03
2778	NYSE	AAP	Wed, Dec 12, 2012	73.29	75.44	72.63	72.79
2777	NYSE	AAP	Tue, Dec 11, 2012	73.10	73.34	72.54	72.83
2776	NYSE	AAP	Mon, Dec 10, 2012	71.13	72.95	71.06	72.70
2775	NYSE	AAP	Fri, Dec 7, 2012	72.24	72.31	71.48	71.62
2774	NYSE	AAP	Thu, Dec 6, 2012	72.34	72.59	71.67	71.95
2773	NYSE	AAP	Wed, Dec 5, 2012	72.59	72.96	72.02	72.20
2772	NYSE	AAP	Tue, Dec 4, 2012	72.85	72.92	71.97	72.38
2771	NYSE	AAP	Mon, Dec 3, 2012	73.51	74.22	71.94	73.17
2770	NYSE	AAP	Fri, Nov 30, 2012	73.52	73.89	73.00	73.15
2769	NYSE	AAP	Thu, Nov 29, 2012	71.45	74.05	71.36	73.93
2768	NYSE	AAP	Wed, Nov 28, 2012	76.47	78.07	76.29	78.07
2767	NYSE	AAP	Tue, Nov 27, 2012	78.06	78.07	76.03	76.61
2766	NYSE	AAP	Mon, Nov 26, 2012	78.58	79.05	77.59	78.16
2765	NYSE	AAP	Fri, Nov 23, 2012	77.83	79.12	77.64	79.04
2764	NYSE	AAP	Wed, Nov 21, 2012	77.62	78.19	77.16	77.93
2763	NYSE	AAP	Tue, Nov 20, 2012	77.53	78.49	77.11	77.65
2762	NYSE	AAP	Mon, Nov 19, 2012	77.43	78.22	77.14	77.79
2761	NYSE	AAP	Fri, Nov 16, 2012	77.51	78.00	76.90	76.90
2760	NYSE	AAP	Thu, Nov 15, 2012	77.49	78.05	76.77	77.50
2759	NYSE	AAP	Wed, Nov 14, 2012	79.65	80.10	77.30	77.85
2758	NYSE	AAP	Tue, Nov 13, 2012	78.01	80.56	78.01	79.27
2757	NYSE	AAP	Mon, Nov 12, 2012	79.48	79.82	77.89	78.27
2756	NYSE	AAP	Fri, Nov 9, 2012	78.39	80.76	77.99	78.41
2755	NYSE	AAP	Thu, Nov 8, 2012	79.65	81.46	79.20	79.40
2754	NYSE	AAP	Wed, Nov 7, 2012	80.06	81.09	79.61	79.76
2753	NYSE	AAP	Tue, Nov 6, 2012	80.80	81.76	80.16	80.44
2752	NYSE	AAP	Mon, Nov 5, 2012	80.10	81.06	79.27	80.79
2751	NYSE	AAP	Fri, Nov 2, 2012	80.83	81.23	79.38	79.97
2750	NYSE	AAP	Thu, Nov 1, 2012	70.64	84.00	70.08	77.20
2749	NYSE	AAP	Wed, Oct 31, 2012	68.65	71.12	68.17	70.94
2748	NYSE	AAP	Fri, Oct 26, 2012	68.11	68.35	67.61	68.14
2747	NYSE	AAP	Thu, Oct 25, 2012	67.08	68.20	67.08	67.90
2746	NYSE	AAP	Wed, Oct 24, 2012	67.49	67.62	66.04	66.85
2745	NYSE	AAP	Tue, Oct 23, 2012	65.70	67.55	65.07	67.29
2744	NYSE	AAP	Mon, Oct 22, 2012	65.76	66.42	64.36	66.15
2743	NYSE	AAP	Fri, Oct 19, 2012	68.23	68.63	67.85	68.43
2742	NYSE	AAP	Thu, Oct 18, 2012	68.18	68.92	67.22	68.31
2741	NYSE	AAP	Wed, Oct 17, 2012	68.10	68.36	67.32	68.35
2740	NYSE	AAP	Tue, Oct 16, 2012	67.52	68.81	67.34	68.17
2739	NYSE	AAP	Mon, Oct 15, 2012	68.11	68.11	66.69	67.77
2738	NYSE	AAP	Fri, Oct 12, 2012	68.55	68.55	67.90	67.97
2737	NYSE	AAP	Thu, Oct 11, 2012	69.55	69.55	68.15	68.49
2736	NYSE	AAP	Wed, Oct 10, 2012	69.78	70.32	68.96	69.11
2735	NYSE	AAP	Tue, Oct 9, 2012	70.63	70.93	69.80	69.93
2734	NYSE	AAP	Mon, Oct 8, 2012	69.65	71.07	69.46	70.59
2733	NYSE	AAP	Fri, Oct 5, 2012	69.73	70.64	69.52	69.87
2732	NYSE	AAP	Thu, Oct 4, 2012	68.37	69.65	68.11	69.49
2731	NYSE	AAP	Wed, Oct 3, 2012	68.90	69.05	68.05	68.13
2730	NYSE	AAP	Tue, Oct 2, 2012	68.25	68.63	67.85	68.54
2729	NYSE	AAP	Mon, Oct 1, 2012	68.53	68.54	67.71	67.99
2728	NYSE	AAP	Fri, Sep 28, 2012	67.93	68.60	67.62	68.44
2727	NYSE	AAP	Thu, Sep 27, 2012	68.06	68.27	67.25	68.12
2726	NYSE	AAP	Wed, Sep 26, 2012	67.55	68.08	67.15	67.84
2725	NYSE	AAP	Tue, Sep 25, 2012	68.13	68.26	67.53	67.53
2724	NYSE	AAP	Mon, Sep 24, 2012	68.00	68.45	67.66	67.84
2723	NYSE	AAP	Fri, Sep 21, 2012	69.50	69.50	68.42	68.47
2722	NYSE	AAP	Thu, Sep 20, 2012	68.03	69.22	67.50	69.21
2721	NYSE	AAP	Wed, Sep 19, 2012	67.32	69.33	67.32	68.28
2720	NYSE	AAP	Tue, Sep 18, 2012	67.63	67.72	66.91	67.69
2719	NYSE	AAP	Mon, Sep 17, 2012	67.57	69.04	67.53	67.89
2718	NYSE	AAP	Fri, Sep 14, 2012	69.47	69.47	67.59	68.00
2717	NYSE	AAP	Thu, Sep 13, 2012	70.70	70.70	69.00	69.47
2716	NYSE	AAP	Wed, Sep 12, 2012	70.67	70.94	70.04	70.59
2715	NYSE	AAP	Tue, Sep 11, 2012	70.08	70.74	69.80	70.55
2714	NYSE	AAP	Mon, Sep 10, 2012	70.45	70.81	69.85	69.86
2713	NYSE	AAP	Fri, Sep 7, 2012	71.27	71.45	69.97	70.39
2712	NYSE	AAP	Thu, Sep 6, 2012	70.54	72.13	70.30	71.32
2711	NYSE	AAP	Wed, Sep 5, 2012	70.15	71.22	70.01	70.24
2710	NYSE	AAP	Tue, Sep 4, 2012	71.12	71.18	69.00	70.26
2709	NYSE	AAP	Fri, Aug 31, 2012	71.50	71.71	70.56	71.12
2708	NYSE	AAP	Thu, Aug 30, 2012	71.12	71.48	70.74	71.02
2707	NYSE	AAP	Wed, Aug 29, 2012	72.17	72.34	71.36	71.44
2706	NYSE	AAP	Tue, Aug 28, 2012	71.39	72.45	70.96	72.09
2705	NYSE	AAP	Mon, Aug 27, 2012	72.35	72.35	71.34	71.40
2704	NYSE	AAP	Fri, Aug 24, 2012	71.87	72.35	71.55	71.97
2703	NYSE	AAP	Thu, Aug 23, 2012	72.06	72.37	71.90	71.96
2702	NYSE	AAP	Wed, Aug 22, 2012	72.01	72.42	71.90	72.20
2701	NYSE	AAP	Tue, Aug 21, 2012	71.76	72.07	71.36	72.00
2700	NYSE	AAP	Mon, Aug 20, 2012	72.52	72.80	71.42	71.58
2699	NYSE	AAP	Fri, Aug 17, 2012	72.71	73.06	72.41	72.87
2698	NYSE	AAP	Thu, Aug 16, 2012	71.36	72.75	71.21	72.46
2697	NYSE	AAP	Wed, Aug 15, 2012	70.73	71.79	70.50	71.30
2696	NYSE	AAP	Tue, Aug 14, 2012	69.25	70.91	69.19	70.67
2695	NYSE	AAP	Mon, Aug 13, 2012	68.51	69.32	68.51	69.11
2694	NYSE	AAP	Fri, Aug 10, 2012	67.41	68.62	66.92	68.60
2693	NYSE	AAP	Thu, Aug 9, 2012	67.08	70.00	66.87	67.92
2692	NYSE	AAP	Wed, Aug 8, 2012	70.63	71.45	70.40	70.57
2691	NYSE	AAP	Tue, Aug 7, 2012	69.23	71.14	69.05	70.66
2690	NYSE	AAP	Mon, Aug 6, 2012	68.24	69.47	68.09	69.11
2689	NYSE	AAP	Fri, Aug 3, 2012	68.26	68.50	66.31	68.01
2688	NYSE	AAP	Thu, Aug 2, 2012	66.63	68.10	66.60	67.14
2687	NYSE	AAP	Wed, Aug 1, 2012	70.49	71.82	67.89	68.06
2686	NYSE	AAP	Tue, Jul 31, 2012	70.51	71.58	69.97	70.15
2685	NYSE	AAP	Mon, Jul 30, 2012	69.50	70.69	69.11	70.40
2684	NYSE	AAP	Fri, Jul 27, 2012	70.03	70.43	69.18	69.61
2683	NYSE	AAP	Thu, Jul 26, 2012	72.89	72.98	69.31	69.39
2682	NYSE	AAP	Wed, Jul 25, 2012	71.45	72.92	71.16	72.55
2681	NYSE	AAP	Tue, Jul 24, 2012	72.02	72.02	70.83	71.36
2680	NYSE	AAP	Mon, Jul 23, 2012	71.14	72.19	70.52	71.92
2679	NYSE	AAP	Fri, Jul 20, 2012	73.00	73.25	71.97	72.53
2678	NYSE	AAP	Thu, Jul 19, 2012	73.95	74.39	73.08	73.37
2677	NYSE	AAP	Wed, Jul 18, 2012	72.02	74.39	72.01	73.91
2676	NYSE	AAP	Tue, Jul 17, 2012	72.47	72.98	71.73	72.10
2675	NYSE	AAP	Mon, Jul 16, 2012	71.30	71.41	70.33	70.43
2674	NYSE	AAP	Fri, Jul 13, 2012	71.75	72.51	71.34	71.60
2673	NYSE	AAP	Thu, Jul 12, 2012	69.50	71.87	69.25	71.58
2672	NYSE	AAP	Wed, Jul 11, 2012	70.48	70.83	69.06	69.80
2671	NYSE	AAP	Tue, Jul 10, 2012	70.54	70.80	69.74	70.65
2670	NYSE	AAP	Mon, Jul 9, 2012	68.86	70.12	68.58	70.10
2669	NYSE	AAP	Fri, Jul 6, 2012	68.49	69.32	68.39	69.05
2668	NYSE	AAP	Thu, Jul 5, 2012	68.94	70.29	68.73	68.80
2667	NYSE	AAP	Tue, Jul 3, 2012	67.60	69.22	66.97	69.20
2666	NYSE	AAP	Mon, Jul 2, 2012	68.40	68.40	67.33	67.67
2665	NYSE	AAP	Fri, Jun 29, 2012	66.41	68.30	66.41	68.22
2664	NYSE	AAP	Thu, Jun 28, 2012	64.75	65.76	64.66	65.71
2663	NYSE	AAP	Wed, Jun 27, 2012	60.87	66.02	60.87	65.59
2662	NYSE	AAP	Tue, Jun 26, 2012	65.21	66.25	62.78	65.85
2661	NYSE	AAP	Mon, Jun 25, 2012	67.15	67.27	66.10	66.48
2660	NYSE	AAP	Fri, Jun 22, 2012	67.59	68.41	67.29	67.93
2659	NYSE	AAP	Thu, Jun 21, 2012	69.19	69.27	67.22	67.23
2658	NYSE	AAP	Wed, Jun 20, 2012	68.69	69.18	68.16	69.03
2657	NYSE	AAP	Tue, Jun 19, 2012	70.78	70.78	68.65	68.86
2656	NYSE	AAP	Mon, Jun 18, 2012	69.91	71.37	69.20	70.69
2655	NYSE	AAP	Fri, Jun 15, 2012	70.41	71.00	69.39	69.74
2654	NYSE	AAP	Thu, Jun 14, 2012	70.82	72.68	70.23	70.66
2653	NYSE	AAP	Wed, Jun 13, 2012	72.90	73.17	70.44	70.54
2652	NYSE	AAP	Tue, Jun 12, 2012	72.38	73.48	72.07	73.35
2651	NYSE	AAP	Mon, Jun 11, 2012	74.87	74.87	72.11	72.17
2650	NYSE	AAP	Fri, Jun 8, 2012	73.47	74.63	72.96	74.33
2649	NYSE	AAP	Thu, Jun 7, 2012	74.15	74.15	73.31	73.72
2648	NYSE	AAP	Wed, Jun 6, 2012	72.64	73.71	72.64	73.71
2647	NYSE	AAP	Tue, Jun 5, 2012	70.67	72.41	70.36	72.12
2646	NYSE	AAP	Mon, Jun 4, 2012	71.16	71.98	70.02	70.78
2645	NYSE	AAP	Fri, Jun 1, 2012	71.51	72.39	71.10	71.14
2644	NYSE	AAP	Thu, May 31, 2012	72.65	73.43	71.65	72.94
2643	NYSE	AAP	Wed, May 30, 2012	73.39	73.79	72.45	72.45
2642	NYSE	AAP	Tue, May 29, 2012	74.14	74.30	72.87	74.21
2641	NYSE	AAP	Fri, May 25, 2012	73.03	73.80	72.52	73.67
2640	NYSE	AAP	Thu, May 24, 2012	72.34	72.96	70.93	72.93
2639	NYSE	AAP	Wed, May 23, 2012	68.46	71.83	68.46	71.65
2638	NYSE	AAP	Tue, May 22, 2012	68.98	70.12	68.66	68.97
2637	NYSE	AAP	Mon, May 21, 2012	66.92	70.34	66.03	69.82
2636	NYSE	AAP	Fri, May 18, 2012	68.15	68.25	66.25	66.68
2635	NYSE	AAP	Thu, May 17, 2012	72.28	73.80	67.22	68.17
2634	NYSE	AAP	Wed, May 16, 2012	81.14	83.17	81.00	82.10
2633	NYSE	AAP	Tue, May 15, 2012	82.31	82.68	80.54	81.08
2632	NYSE	AAP	Mon, May 14, 2012	85.57	86.46	82.27	82.34
2631	NYSE	AAP	Fri, May 11, 2012	88.66	90.23	88.15	88.42
2630	NYSE	AAP	Thu, May 10, 2012	88.91	89.83	88.43	89.07
2629	NYSE	AAP	Wed, May 9, 2012	88.37	89.29	87.67	88.61
2628	NYSE	AAP	Tue, May 8, 2012	90.20	90.20	87.81	89.18
2627	NYSE	AAP	Mon, May 7, 2012	90.25	91.05	90.25	90.67
2626	NYSE	AAP	Fri, May 4, 2012	91.44	91.72	90.35	90.36
2625	NYSE	AAP	Thu, May 3, 2012	92.32	92.52	91.44	91.95
2624	NYSE	AAP	Wed, May 2, 2012	90.33	92.46	90.33	92.32
2623	NYSE	AAP	Tue, May 1, 2012	91.26	92.48	90.60	90.75
2622	NYSE	AAP	Mon, Apr 30, 2012	92.56	92.72	91.54	91.80
2621	NYSE	AAP	Fri, Apr 27, 2012	91.93	93.08	91.50	92.37
2620	NYSE	AAP	Thu, Apr 26, 2012	89.79	92.60	88.50	91.43
2619	NYSE	AAP	Wed, Apr 25, 2012	89.29	89.74	88.14	89.64
2618	NYSE	AAP	Tue, Apr 24, 2012	90.56	91.12	88.17	88.85
2617	NYSE	AAP	Mon, Apr 23, 2012	90.59	90.78	89.32	90.59
2616	NYSE	AAP	Fri, Apr 20, 2012	90.95	91.06	90.39	90.78
2615	NYSE	AAP	Thu, Apr 19, 2012	90.75	91.60	90.41	90.87
2614	NYSE	AAP	Wed, Apr 18, 2012	89.85	90.86	89.69	90.68
2613	NYSE	AAP	Tue, Apr 17, 2012	90.13	90.75	89.43	90.19
2612	NYSE	AAP	Mon, Apr 16, 2012	90.74	90.74	89.31	89.70
2611	NYSE	AAP	Fri, Apr 13, 2012	89.85	90.85	89.84	90.15
2610	NYSE	AAP	Thu, Apr 12, 2012	89.93	90.50	89.55	89.95
2609	NYSE	AAP	Wed, Apr 11, 2012	88.69	89.70	88.32	89.66
2608	NYSE	AAP	Tue, Apr 10, 2012	89.84	89.84	87.89	88.28
2607	NYSE	AAP	Mon, Apr 9, 2012	89.61	89.85	88.90	89.82
2606	NYSE	AAP	Thu, Apr 5, 2012	89.39	90.45	89.38	90.20
2605	NYSE	AAP	Wed, Apr 4, 2012	89.11	90.04	88.67	89.73
2604	NYSE	AAP	Tue, Apr 3, 2012	89.23	90.01	89.20	90.00
2603	NYSE	AAP	Mon, Apr 2, 2012	88.75	89.77	88.07	88.98
2602	NYSE	AAP	Fri, Mar 30, 2012	88.00	88.93	87.98	88.57
2601	NYSE	AAP	Thu, Mar 29, 2012	88.59	88.82	87.28	87.98
2600	NYSE	AAP	Wed, Mar 28, 2012	90.71	90.79	88.65	88.79
2599	NYSE	AAP	Tue, Mar 27, 2012	90.70	91.05	90.27	90.51
2598	NYSE	AAP	Mon, Mar 26, 2012	89.58	90.40	89.54	90.33
2597	NYSE	AAP	Fri, Mar 23, 2012	89.01	89.17	88.31	88.99
2596	NYSE	AAP	Thu, Mar 22, 2012	88.75	89.72	88.32	89.18
2595	NYSE	AAP	Wed, Mar 21, 2012	89.29	89.65	88.90	89.11
2594	NYSE	AAP	Tue, Mar 20, 2012	88.33	89.35	88.18	88.81
2593	NYSE	AAP	Mon, Mar 19, 2012	87.81	88.85	87.33	88.50
2592	NYSE	AAP	Fri, Mar 16, 2012	89.44	89.50	87.57	88.05
2591	NYSE	AAP	Thu, Mar 15, 2012	89.07	89.46	88.57	89.25
2590	NYSE	AAP	Wed, Mar 14, 2012	88.49	89.41	88.24	89.17
2589	NYSE	AAP	Tue, Mar 13, 2012	88.14	88.55	87.66	88.48
2588	NYSE	AAP	Mon, Mar 12, 2012	87.39	87.91	86.97	87.49
2587	NYSE	AAP	Fri, Mar 9, 2012	87.05	87.76	86.75	87.27
2586	NYSE	AAP	Thu, Mar 8, 2012	86.90	87.29	86.51	86.94
2585	NYSE	AAP	Wed, Mar 7, 2012	87.05	87.14	86.27	86.80
2584	NYSE	AAP	Tue, Mar 6, 2012	86.39	87.28	85.88	87.01
2583	NYSE	AAP	Mon, Mar 5, 2012	86.69	87.36	86.49	86.84
2582	NYSE	AAP	Fri, Mar 2, 2012	86.27	87.06	85.95	86.71
2581	NYSE	AAP	Thu, Mar 1, 2012	85.73	86.39	85.25	85.98
2580	NYSE	AAP	Wed, Feb 29, 2012	86.03	86.19	84.83	85.37
2579	NYSE	AAP	Tue, Feb 28, 2012	84.56	86.09	84.42	85.77
2578	NYSE	AAP	Mon, Feb 27, 2012	84.46	84.74	84.06	84.17
2577	NYSE	AAP	Fri, Feb 24, 2012	85.19	85.71	84.38	84.58
2576	NYSE	AAP	Thu, Feb 23, 2012	85.33	85.56	84.80	85.15
2575	NYSE	AAP	Wed, Feb 22, 2012	85.35	86.00	85.00	85.08
2574	NYSE	AAP	Tue, Feb 21, 2012	84.76	86.23	84.49	85.39
2573	NYSE	AAP	Fri, Feb 17, 2012	86.45	87.49	85.48	85.57
2572	NYSE	AAP	Thu, Feb 16, 2012	84.12	86.30	83.95	85.90
2571	NYSE	AAP	Wed, Feb 15, 2012	79.96	80.22	79.11	79.40
2570	NYSE	AAP	Tue, Feb 14, 2012	79.33	79.88	78.94	79.77
2569	NYSE	AAP	Mon, Feb 13, 2012	80.20	80.39	79.25	79.43
2568	NYSE	AAP	Fri, Feb 10, 2012	79.18	80.05	79.02	79.99
2567	NYSE	AAP	Thu, Feb 9, 2012	78.80	80.31	78.58	80.12
2566	NYSE	AAP	Wed, Feb 8, 2012	77.23	79.07	77.01	78.83
2565	NYSE	AAP	Tue, Feb 7, 2012	76.56	77.35	76.56	77.23
2564	NYSE	AAP	Mon, Feb 6, 2012	76.91	76.97	76.51	76.84
2563	NYSE	AAP	Fri, Feb 3, 2012	77.12	77.21	76.66	76.92
2562	NYSE	AAP	Thu, Feb 2, 2012	77.05	77.05	75.69	76.27
2561	NYSE	AAP	Wed, Feb 1, 2012	77.08	77.55	76.44	76.66
2560	NYSE	AAP	Tue, Jan 31, 2012	76.70	77.07	76.20	76.64
2559	NYSE	AAP	Mon, Jan 30, 2012	76.96	76.97	75.01	76.57
2558	NYSE	AAP	Fri, Jan 27, 2012	74.93	75.59	74.67	75.35
2557	NYSE	AAP	Thu, Jan 26, 2012	76.46	76.49	74.89	75.06
2556	NYSE	AAP	Wed, Jan 25, 2012	74.95	76.00	74.87	75.98
2555	NYSE	AAP	Tue, Jan 24, 2012	74.69	75.34	74.26	75.23
2554	NYSE	AAP	Mon, Jan 23, 2012	74.77	75.04	74.18	74.90
2553	NYSE	AAP	Fri, Jan 20, 2012	75.17	75.44	74.28	74.75
2552	NYSE	AAP	Thu, Jan 19, 2012	75.17	76.33	74.49	75.15
2551	NYSE	AAP	Wed, Jan 18, 2012	72.01	73.63	71.80	73.63
2550	NYSE	AAP	Tue, Jan 17, 2012	72.05	72.45	71.95	72.08
2549	NYSE	AAP	Fri, Jan 13, 2012	71.04	72.02	71.02	71.46
2548	NYSE	AAP	Thu, Jan 12, 2012	72.30	72.30	70.94	71.65
2547	NYSE	AAP	Wed, Jan 11, 2012	71.60	72.49	71.60	72.02
2546	NYSE	AAP	Tue, Jan 10, 2012	72.18	72.36	71.42	71.54
2545	NYSE	AAP	Mon, Jan 9, 2012	71.86	71.90	70.76	71.48
2544	NYSE	AAP	Fri, Jan 6, 2012	71.29	72.06	70.80	71.50
2543	NYSE	AAP	Thu, Jan 5, 2012	70.44	71.42	69.66	71.17
2542	NYSE	AAP	Wed, Jan 4, 2012	69.00	71.10	68.79	70.72
2541	NYSE	AAP	Tue, Jan 3, 2012	71.14	71.60	69.06	69.10
2540	NYSE	AAP	Fri, Dec 30, 2011	70.02	70.53	69.60	69.63
2539	NYSE	AAP	Thu, Dec 29, 2011	70.51	71.14	69.54	70.35
2538	NYSE	AAP	Wed, Dec 28, 2011	70.98	71.69	70.18	70.26
2537	NYSE	AAP	Tue, Dec 27, 2011	70.12	71.35	69.97	70.92
2536	NYSE	AAP	Fri, Dec 23, 2011	69.64	70.45	69.57	70.25
2535	NYSE	AAP	Thu, Dec 22, 2011	69.65	70.89	68.97	69.38
2534	NYSE	AAP	Wed, Dec 21, 2011	68.97	69.18	68.17	68.50
2533	NYSE	AAP	Tue, Dec 20, 2011	68.04	69.32	67.92	68.99
2532	NYSE	AAP	Mon, Dec 19, 2011	68.20	68.50	66.96	66.99
2531	NYSE	AAP	Fri, Dec 16, 2011	68.32	68.64	67.62	68.00
2530	NYSE	AAP	Thu, Dec 15, 2011	67.57	68.17	67.34	67.71
2529	NYSE	AAP	Wed, Dec 14, 2011	67.84	67.86	66.71	66.90
2528	NYSE	AAP	Tue, Dec 13, 2011	69.60	70.03	67.71	67.90
2527	NYSE	AAP	Mon, Dec 12, 2011	69.89	70.08	69.10	69.16
2526	NYSE	AAP	Fri, Dec 9, 2011	69.97	70.77	69.79	70.28
2525	NYSE	AAP	Thu, Dec 8, 2011	69.55	70.63	69.38	69.90
2524	NYSE	AAP	Wed, Dec 7, 2011	69.70	70.31	69.63	70.00
2523	NYSE	AAP	Tue, Dec 6, 2011	70.23	70.54	69.75	70.09
2522	NYSE	AAP	Mon, Dec 5, 2011	69.52	70.55	69.30	69.92
2521	NYSE	AAP	Fri, Dec 2, 2011	69.44	69.47	68.49	69.06
2520	NYSE	AAP	Thu, Dec 1, 2011	68.94	70.17	68.65	68.75
2519	NYSE	AAP	Wed, Nov 30, 2011	68.78	69.24	68.16	69.22
2518	NYSE	AAP	Tue, Nov 29, 2011	67.30	67.85	67.07	67.52
2517	NYSE	AAP	Mon, Nov 28, 2011	68.54	69.10	66.93	67.30
2516	NYSE	AAP	Fri, Nov 25, 2011	66.50	67.53	66.04	67.14
2515	NYSE	AAP	Wed, Nov 23, 2011	66.57	67.30	66.55	66.85
2514	NYSE	AAP	Tue, Nov 22, 2011	67.37	67.55	66.85	66.95
2513	NYSE	AAP	Mon, Nov 21, 2011	66.89	67.92	66.58	67.54
2512	NYSE	AAP	Fri, Nov 18, 2011	67.85	68.52	67.38	67.95
2511	NYSE	AAP	Thu, Nov 17, 2011	67.16	67.80	67.01	67.56
2510	NYSE	AAP	Wed, Nov 16, 2011	68.07	68.09	66.87	67.01
2509	NYSE	AAP	Tue, Nov 15, 2011	68.12	69.00	67.69	68.45
2508	NYSE	AAP	Mon, Nov 14, 2011	69.80	70.03	68.78	68.98
2507	NYSE	AAP	Fri, Nov 11, 2011	70.18	70.81	69.67	70.28
2506	NYSE	AAP	Thu, Nov 10, 2011	67.40	71.00	67.00	69.51
2505	NYSE	AAP	Wed, Nov 9, 2011	66.70	68.03	65.89	66.37
2504	NYSE	AAP	Tue, Nov 8, 2011	66.88	67.89	65.75	67.69
2503	NYSE	AAP	Mon, Nov 7, 2011	66.09	66.66	65.39	66.45
2502	NYSE	AAP	Fri, Nov 4, 2011	65.65	66.02	64.79	66.02
2501	NYSE	AAP	Thu, Nov 3, 2011	64.98	66.19	64.25	66.07
2500	NYSE	AAP	Wed, Nov 2, 2011	65.52	65.52	64.38	64.90
2499	NYSE	AAP	Tue, Nov 1, 2011	63.51	65.56	63.02	64.82
2498	NYSE	AAP	Mon, Oct 31, 2011	65.31	66.09	64.95	65.07
2497	NYSE	AAP	Fri, Oct 28, 2011	65.89	66.93	65.26	65.67
2496	NYSE	AAP	Thu, Oct 27, 2011	65.07	66.61	64.82	65.44
2495	NYSE	AAP	Wed, Oct 26, 2011	63.84	64.00	62.63	63.34
2494	NYSE	AAP	Tue, Oct 25, 2011	63.22	63.90	63.20	63.54
2493	NYSE	AAP	Mon, Oct 24, 2011	63.29	64.11	62.75	63.55
2492	NYSE	AAP	Fri, Oct 21, 2011	63.00	63.42	62.47	62.92
2491	NYSE	AAP	Thu, Oct 20, 2011	61.76	62.67	61.61	62.38
2490	NYSE	AAP	Wed, Oct 19, 2011	61.31	62.23	61.11	61.80
2489	NYSE	AAP	Tue, Oct 18, 2011	59.83	61.93	59.48	61.58
2488	NYSE	AAP	Mon, Oct 17, 2011	60.52	61.23	59.32	59.58
2487	NYSE	AAP	Fri, Oct 14, 2011	60.40	60.78	59.62	60.74
2486	NYSE	AAP	Thu, Oct 13, 2011	59.95	60.36	59.25	59.80
2485	NYSE	AAP	Wed, Oct 12, 2011	61.36	61.55	59.90	60.04
2484	NYSE	AAP	Tue, Oct 11, 2011	60.85	61.11	60.09	60.95
2483	NYSE	AAP	Mon, Oct 10, 2011	59.92	61.06	59.52	60.94
2482	NYSE	AAP	Fri, Oct 7, 2011	59.65	60.05	58.69	59.04
2481	NYSE	AAP	Thu, Oct 6, 2011	58.39	59.60	58.25	59.39
2480	NYSE	AAP	Wed, Oct 5, 2011	58.44	58.94	57.50	58.62
2479	NYSE	AAP	Tue, Oct 4, 2011	55.89	58.59	55.61	58.56
2478	NYSE	AAP	Mon, Oct 3, 2011	57.84	58.52	56.27	56.30
2477	NYSE	AAP	Fri, Sep 30, 2011	58.56	59.50	58.07	58.10
2476	NYSE	AAP	Thu, Sep 29, 2011	60.37	60.48	57.83	59.00
2475	NYSE	AAP	Wed, Sep 28, 2011	60.53	60.94	59.60	59.66
2474	NYSE	AAP	Tue, Sep 27, 2011	61.51	61.65	60.09	60.29
2473	NYSE	AAP	Mon, Sep 26, 2011	60.23	61.02	59.63	60.83
2472	NYSE	AAP	Fri, Sep 23, 2011	58.65	60.24	58.38	59.97
2471	NYSE	AAP	Thu, Sep 22, 2011	58.56	59.94	58.02	58.67
2470	NYSE	AAP	Wed, Sep 21, 2011	61.60	62.17	59.74	59.79
2469	NYSE	AAP	Tue, Sep 20, 2011	62.77	63.15	61.62	61.69
2468	NYSE	AAP	Mon, Sep 19, 2011	61.79	63.00	61.79	62.76
2467	NYSE	AAP	Fri, Sep 16, 2011	62.78	63.59	62.54	62.59
2466	NYSE	AAP	Thu, Sep 15, 2011	61.88	62.73	61.55	62.67
2465	NYSE	AAP	Wed, Sep 14, 2011	60.95	62.12	60.49	61.48
2464	NYSE	AAP	Tue, Sep 13, 2011	60.72	61.31	60.26	60.65
2463	NYSE	AAP	Mon, Sep 12, 2011	59.91	60.41	59.34	60.41
2462	NYSE	AAP	Fri, Sep 9, 2011	60.30	61.38	59.92	60.44
2461	NYSE	AAP	Thu, Sep 8, 2011	60.67	61.70	60.55	60.86
2460	NYSE	AAP	Wed, Sep 7, 2011	60.28	60.98	60.02	60.95
2459	NYSE	AAP	Tue, Sep 6, 2011	58.37	59.88	58.26	59.81
2458	NYSE	AAP	Fri, Sep 2, 2011	59.38	59.91	58.94	59.44
2457	NYSE	AAP	Thu, Sep 1, 2011	60.80	61.32	60.17	60.33
2456	NYSE	AAP	Wed, Aug 31, 2011	60.65	61.25	60.25	60.72
2455	NYSE	AAP	Tue, Aug 30, 2011	59.99	60.69	59.65	60.39
2454	NYSE	AAP	Mon, Aug 29, 2011	60.00	60.24	59.56	60.19
2453	NYSE	AAP	Fri, Aug 26, 2011	58.11	59.33	57.62	59.20
2452	NYSE	AAP	Thu, Aug 25, 2011	59.20	60.11	57.83	57.98
2451	NYSE	AAP	Wed, Aug 24, 2011	57.97	59.20	57.75	59.14
2450	NYSE	AAP	Tue, Aug 23, 2011	57.60	58.74	57.27	58.34
2449	NYSE	AAP	Mon, Aug 22, 2011	58.68	58.72	56.92	57.33
2448	NYSE	AAP	Fri, Aug 19, 2011	56.01	58.33	55.80	57.95
2447	NYSE	AAP	Thu, Aug 18, 2011	55.43	57.10	54.97	56.55
2446	NYSE	AAP	Wed, Aug 17, 2011	56.11	56.92	55.92	56.74
2445	NYSE	AAP	Tue, Aug 16, 2011	55.69	56.23	55.13	55.64
2444	NYSE	AAP	Mon, Aug 15, 2011	55.49	56.39	54.71	56.36
2443	NYSE	AAP	Fri, Aug 12, 2011	55.73	56.14	54.64	55.17
2442	NYSE	AAP	Thu, Aug 11, 2011	56.27	57.00	53.22	54.29
2441	NYSE	AAP	Wed, Aug 10, 2011	50.30	51.42	49.50	50.10
2440	NYSE	AAP	Tue, Aug 9, 2011	50.51	51.91	49.66	51.86
2439	NYSE	AAP	Mon, Aug 8, 2011	51.93	52.07	49.82	50.04
2438	NYSE	AAP	Fri, Aug 5, 2011	53.08	53.39	51.90	52.94
2437	NYSE	AAP	Thu, Aug 4, 2011	53.76	53.94	52.73	52.74
2436	NYSE	AAP	Wed, Aug 3, 2011	53.35	54.52	52.61	54.35
2435	NYSE	AAP	Tue, Aug 2, 2011	54.08	54.94	53.18	53.24
2434	NYSE	AAP	Mon, Aug 1, 2011	55.44	55.44	53.91	54.20
2433	NYSE	AAP	Fri, Jul 29, 2011	54.53	55.44	54.15	54.97
2432	NYSE	AAP	Thu, Jul 28, 2011	55.77	55.77	54.54	54.78
2431	NYSE	AAP	Wed, Jul 27, 2011	57.43	57.43	56.10	56.20
2430	NYSE	AAP	Tue, Jul 26, 2011	56.99	57.69	56.63	57.61
2429	NYSE	AAP	Mon, Jul 25, 2011	55.51	57.06	55.22	56.96
2428	NYSE	AAP	Fri, Jul 22, 2011	54.96	56.05	54.78	55.87
2427	NYSE	AAP	Thu, Jul 21, 2011	54.99	55.19	54.50	55.07
2426	NYSE	AAP	Wed, Jul 20, 2011	55.53	55.56	54.60	55.04
2425	NYSE	AAP	Tue, Jul 19, 2011	55.00	55.99	55.00	55.49
2424	NYSE	AAP	Mon, Jul 18, 2011	55.20	55.41	54.58	54.82
2423	NYSE	AAP	Fri, Jul 15, 2011	56.68	56.73	55.15	55.49
2422	NYSE	AAP	Thu, Jul 14, 2011	57.00	57.60	56.43	56.55
2421	NYSE	AAP	Wed, Jul 13, 2011	58.57	58.73	56.91	56.96
2420	NYSE	AAP	Tue, Jul 12, 2011	58.41	59.06	58.30	58.35
2419	NYSE	AAP	Mon, Jul 11, 2011	58.89	59.16	58.03	58.52
2418	NYSE	AAP	Fri, Jul 8, 2011	59.20	60.00	59.03	59.12
2417	NYSE	AAP	Thu, Jul 7, 2011	58.37	59.67	58.37	59.52
2416	NYSE	AAP	Wed, Jul 6, 2011	58.21	58.82	57.95	58.11
2415	NYSE	AAP	Tue, Jul 5, 2011	59.15	59.26	57.95	58.42
2414	NYSE	AAP	Fri, Jul 1, 2011	58.44	59.65	58.29	59.10
2413	NYSE	AAP	Thu, Jun 30, 2011	57.96	58.91	57.96	58.49
2412	NYSE	AAP	Wed, Jun 29, 2011	58.23	58.25	57.45	57.67
2411	NYSE	AAP	Tue, Jun 28, 2011	58.20	58.54	57.81	58.15
2410	NYSE	AAP	Mon, Jun 27, 2011	58.10	58.47	57.70	58.03
2409	NYSE	AAP	Fri, Jun 24, 2011	58.97	59.34	57.70	57.99
2408	NYSE	AAP	Thu, Jun 23, 2011	58.31	59.08	58.06	59.01
2407	NYSE	AAP	Wed, Jun 22, 2011	58.92	59.37	58.62	58.65
2406	NYSE	AAP	Tue, Jun 21, 2011	59.04	59.26	58.25	58.89
2405	NYSE	AAP	Mon, Jun 20, 2011	58.03	59.25	57.62	59.04
2404	NYSE	AAP	Fri, Jun 17, 2011	58.67	59.50	58.05	58.12
2403	NYSE	AAP	Thu, Jun 16, 2011	57.18	58.75	57.07	58.59
2402	NYSE	AAP	Wed, Jun 15, 2011	57.02	58.19	56.81	57.44
2401	NYSE	AAP	Tue, Jun 14, 2011	57.27	57.55	56.58	57.25
2400	NYSE	AAP	Mon, Jun 13, 2011	58.33	58.92	57.93	57.97
2399	NYSE	AAP	Fri, Jun 10, 2011	58.15	58.50	57.60	57.97
2398	NYSE	AAP	Thu, Jun 9, 2011	58.22	58.55	57.76	58.16
2397	NYSE	AAP	Wed, Jun 8, 2011	58.35	58.67	57.87	58.40
2396	NYSE	AAP	Tue, Jun 7, 2011	58.68	59.13	57.55	58.43
2395	NYSE	AAP	Mon, Jun 6, 2011	59.49	59.91	58.86	58.89
2394	NYSE	AAP	Fri, Jun 3, 2011	59.87	60.47	59.04	59.77
2393	NYSE	AAP	Thu, Jun 2, 2011	61.00	61.06	59.77	60.51
2392	NYSE	AAP	Wed, Jun 1, 2011	62.14	62.14	60.86	61.02
2391	NYSE	AAP	Tue, May 31, 2011	62.29	62.39	61.39	62.10
2390	NYSE	AAP	Fri, May 27, 2011	62.63	62.75	61.79	62.12
2389	NYSE	AAP	Thu, May 26, 2011	61.35	62.75	61.35	62.66
2388	NYSE	AAP	Wed, May 25, 2011	61.84	62.75	61.58	62.49
2387	NYSE	AAP	Tue, May 24, 2011	63.06	63.08	61.91	62.20
2386	NYSE	AAP	Mon, May 23, 2011	62.34	63.45	61.91	62.99
2385	NYSE	AAP	Fri, May 20, 2011	63.40	64.12	61.63	63.27
2384	NYSE	AAP	Thu, May 19, 2011	64.20	65.00	62.58	63.49
2383	NYSE	AAP	Wed, May 18, 2011	69.80	70.66	68.95	70.66
2382	NYSE	AAP	Tue, May 17, 2011	69.84	69.93	68.56	69.72
2381	NYSE	AAP	Mon, May 16, 2011	71.80	71.92	70.18	70.18
2380	NYSE	AAP	Fri, May 13, 2011	69.43	72.32	69.41	72.16
2379	NYSE	AAP	Thu, May 12, 2011	68.82	69.83	68.17	69.41
2378	NYSE	AAP	Wed, May 11, 2011	66.32	69.19	66.24	68.83
2377	NYSE	AAP	Tue, May 10, 2011	65.60	66.44	65.60	66.28
2376	NYSE	AAP	Mon, May 9, 2011	65.02	65.83	64.88	65.51
2375	NYSE	AAP	Fri, May 6, 2011	66.12	66.60	65.02	65.05
2374	NYSE	AAP	Thu, May 5, 2011	65.50	66.55	65.12	65.86
2373	NYSE	AAP	Wed, May 4, 2011	66.05	66.55	65.28	65.76
2372	NYSE	AAP	Tue, May 3, 2011	65.09	66.13	65.05	66.06
2371	NYSE	AAP	Mon, May 2, 2011	65.29	65.57	65.06	65.44
2370	NYSE	AAP	Fri, Apr 29, 2011	66.03	66.03	64.99	65.46
2369	NYSE	AAP	Thu, Apr 28, 2011	66.07	66.23	65.11	66.18
2368	NYSE	AAP	Wed, Apr 27, 2011	65.92	66.81	65.88	66.35
2367	NYSE	AAP	Tue, Apr 26, 2011	65.95	66.45	65.75	65.91
2366	NYSE	AAP	Mon, Apr 25, 2011	66.10	66.32	64.99	65.73
2365	NYSE	AAP	Thu, Apr 21, 2011	66.34	66.50	65.83	66.42
2364	NYSE	AAP	Wed, Apr 20, 2011	65.50	66.17	65.20	66.13
2363	NYSE	AAP	Tue, Apr 19, 2011	64.75	65.11	64.52	65.00
2362	NYSE	AAP	Mon, Apr 18, 2011	63.55	64.70	63.34	64.50
2361	NYSE	AAP	Fri, Apr 15, 2011	63.86	64.40	63.73	63.84
2360	NYSE	AAP	Thu, Apr 14, 2011	63.67	64.24	63.33	63.97
2359	NYSE	AAP	Wed, Apr 13, 2011	64.28	64.65	63.36	64.00
2358	NYSE	AAP	Tue, Apr 12, 2011	65.33	66.00	65.27	65.64
2357	NYSE	AAP	Mon, Apr 11, 2011	65.15	65.93	64.56	65.65
2356	NYSE	AAP	Fri, Apr 8, 2011	67.63	67.66	66.22	66.46
2355	NYSE	AAP	Thu, Apr 7, 2011	67.48	67.81	66.27	67.30
2354	NYSE	AAP	Wed, Apr 6, 2011	68.12	68.85	67.27	67.59
2353	NYSE	AAP	Tue, Apr 5, 2011	66.05	68.20	65.92	67.78
2352	NYSE	AAP	Mon, Apr 4, 2011	66.36	66.40	65.64	66.10
2351	NYSE	AAP	Fri, Apr 1, 2011	65.79	66.39	65.73	66.16
2350	NYSE	AAP	Thu, Mar 31, 2011	66.03	66.03	64.94	65.62
2349	NYSE	AAP	Wed, Mar 30, 2011	65.70	66.04	65.25	65.91
2348	NYSE	AAP	Tue, Mar 29, 2011	65.49	65.66	65.18	65.59
2347	NYSE	AAP	Mon, Mar 28, 2011	66.51	66.54	65.55	65.62
2346	NYSE	AAP	Fri, Mar 25, 2011	66.71	66.83	66.02	66.26
2345	NYSE	AAP	Thu, Mar 24, 2011	65.72	66.86	65.47	66.52
2344	NYSE	AAP	Wed, Mar 23, 2011	64.94	65.65	64.33	65.34
2343	NYSE	AAP	Tue, Mar 22, 2011	64.98	65.42	64.92	64.99
2342	NYSE	AAP	Mon, Mar 21, 2011	65.34	65.84	64.98	65.00
2341	NYSE	AAP	Fri, Mar 18, 2011	64.83	65.06	63.19	64.80
2340	NYSE	AAP	Thu, Mar 17, 2011	65.63	65.63	64.30	64.48
2339	NYSE	AAP	Wed, Mar 16, 2011	65.16	65.51	64.56	64.93
2338	NYSE	AAP	Tue, Mar 15, 2011	64.23	65.98	64.13	65.42
2337	NYSE	AAP	Mon, Mar 14, 2011	65.18	65.98	64.91	65.28
2336	NYSE	AAP	Fri, Mar 11, 2011	64.51	65.67	64.20	65.60
2335	NYSE	AAP	Thu, Mar 10, 2011	63.90	65.61	63.75	64.89
2334	NYSE	AAP	Wed, Mar 9, 2011	64.17	64.99	63.76	64.51
2333	NYSE	AAP	Tue, Mar 8, 2011	63.08	64.57	62.49	64.08
2332	NYSE	AAP	Mon, Mar 7, 2011	64.09	64.09	62.99	63.05
2331	NYSE	AAP	Fri, Mar 4, 2011	64.35	64.44	63.47	63.79
2330	NYSE	AAP	Thu, Mar 3, 2011	63.24	64.53	62.96	64.46
2329	NYSE	AAP	Wed, Mar 2, 2011	62.57	63.48	61.99	63.02
2328	NYSE	AAP	Tue, Mar 1, 2011	62.99	63.35	62.22	62.63
2327	NYSE	AAP	Mon, Feb 28, 2011	62.60	63.06	62.29	62.68
2326	NYSE	AAP	Fri, Feb 25, 2011	61.43	62.69	61.29	62.63
2325	NYSE	AAP	Thu, Feb 24, 2011	60.54	61.71	60.54	61.32
2324	NYSE	AAP	Wed, Feb 23, 2011	61.31	61.90	60.35	60.70
2323	NYSE	AAP	Tue, Feb 22, 2011	61.85	61.93	60.35	61.43
2322	NYSE	AAP	Fri, Feb 18, 2011	62.78	63.07	62.32	62.39
2321	NYSE	AAP	Thu, Feb 17, 2011	64.00	64.00	62.74	62.81
2320	NYSE	AAP	Wed, Feb 16, 2011	63.72	65.00	63.72	64.41
2319	NYSE	AAP	Tue, Feb 15, 2011	63.45	64.16	63.25	63.53
2318	NYSE	AAP	Mon, Feb 14, 2011	64.95	65.00	63.50	63.78
2317	NYSE	AAP	Fri, Feb 11, 2011	65.15	65.41	64.02	65.30
2316	NYSE	AAP	Thu, Feb 10, 2011	64.75	67.00	63.73	65.25
2315	NYSE	AAP	Wed, Feb 9, 2011	64.90	66.80	64.90	66.00
2314	NYSE	AAP	Tue, Feb 8, 2011	64.43	65.23	64.36	64.90
2313	NYSE	AAP	Mon, Feb 7, 2011	64.26	65.03	64.26	64.50
2312	NYSE	AAP	Fri, Feb 4, 2011	62.48	64.12	62.20	63.98
2311	NYSE	AAP	Thu, Feb 3, 2011	61.61	62.83	61.40	62.48
2310	NYSE	AAP	Wed, Feb 2, 2011	63.35	63.35	61.30	61.61
2309	NYSE	AAP	Tue, Feb 1, 2011	64.22	64.42	63.34	63.35
2308	NYSE	AAP	Mon, Jan 31, 2011	64.54	65.16	63.90	63.94
2307	NYSE	AAP	Fri, Jan 28, 2011	64.37	64.37	63.03	64.09
2306	NYSE	AAP	Thu, Jan 27, 2011	64.29	64.73	63.79	64.15
2305	NYSE	AAP	Wed, Jan 26, 2011	63.90	64.55	62.68	64.25
2304	NYSE	AAP	Tue, Jan 25, 2011	63.46	64.14	62.94	64.02
2303	NYSE	AAP	Mon, Jan 24, 2011	63.72	63.90	63.16	63.44
2302	NYSE	AAP	Fri, Jan 21, 2011	63.56	63.94	62.52	63.51
2301	NYSE	AAP	Thu, Jan 20, 2011	63.27	64.34	62.85	63.16
2300	NYSE	AAP	Wed, Jan 19, 2011	62.64	64.21	62.39	63.46
2299	NYSE	AAP	Tue, Jan 18, 2011	63.20	63.62	62.36	62.91
2298	NYSE	AAP	Fri, Jan 14, 2011	62.92	63.53	62.80	63.18
2297	NYSE	AAP	Thu, Jan 13, 2011	62.85	63.40	62.40	62.99
2296	NYSE	AAP	Wed, Jan 12, 2011	62.23	63.64	62.11	62.80
2295	NYSE	AAP	Tue, Jan 11, 2011	62.44	62.61	61.44	61.97
2294	NYSE	AAP	Mon, Jan 10, 2011	61.55	62.77	61.00	62.34
2293	NYSE	AAP	Fri, Jan 7, 2011	60.45	62.11	60.30	61.88
2292	NYSE	AAP	Thu, Jan 6, 2011	61.99	62.29	60.09	60.27
2291	NYSE	AAP	Wed, Jan 5, 2011	62.32	63.21	61.96	62.32
2290	NYSE	AAP	Tue, Jan 4, 2011	65.46	65.50	61.86	62.24
2289	NYSE	AAP	Mon, Jan 3, 2011	66.50	66.74	65.47	65.50
2288	NYSE	AAP	Fri, Dec 31, 2010	66.60	66.92	66.14	66.15
2287	NYSE	AAP	Thu, Dec 30, 2010	66.56	67.00	66.37	66.72
2286	NYSE	AAP	Wed, Dec 29, 2010	66.15	66.81	66.15	66.45
2285	NYSE	AAP	Tue, Dec 28, 2010	66.42	66.66	66.01	66.25
2284	NYSE	AAP	Mon, Dec 27, 2010	66.27	66.73	65.95	66.42
2283	NYSE	AAP	Thu, Dec 23, 2010	66.46	66.83	66.39	66.57
2282	NYSE	AAP	Wed, Dec 22, 2010	66.77	67.11	66.37	66.56
2281	NYSE	AAP	Tue, Dec 21, 2010	67.52	67.72	66.52	66.73
2280	NYSE	AAP	Mon, Dec 20, 2010	66.69	67.57	66.31	67.39
2279	NYSE	AAP	Fri, Dec 17, 2010	67.75	67.77	66.54	66.79
2278	NYSE	AAP	Thu, Dec 16, 2010	67.90	68.02	66.88	67.88
2277	NYSE	AAP	Wed, Dec 15, 2010	67.83	68.50	67.67	67.78
2276	NYSE	AAP	Tue, Dec 14, 2010	68.15	68.36	67.54	68.03
2275	NYSE	AAP	Mon, Dec 13, 2010	68.10	68.30	67.46	68.00
2274	NYSE	AAP	Fri, Dec 10, 2010	67.90	68.40	67.63	67.92
2273	NYSE	AAP	Thu, Dec 9, 2010	67.90	68.24	67.64	67.87
2272	NYSE	AAP	Wed, Dec 8, 2010	67.24	68.10	67.24	67.71
2271	NYSE	AAP	Tue, Dec 7, 2010	69.38	69.51	67.11	67.20
2270	NYSE	AAP	Mon, Dec 6, 2010	68.28	69.08	68.28	68.54
2269	NYSE	AAP	Fri, Dec 3, 2010	67.43	68.40	67.13	68.23
2268	NYSE	AAP	Thu, Dec 2, 2010	66.16	67.58	65.87	67.54
2267	NYSE	AAP	Wed, Dec 1, 2010	66.62	66.98	65.74	66.15
2266	NYSE	AAP	Tue, Nov 30, 2010	66.33	67.25	65.94	65.99
2265	NYSE	AAP	Mon, Nov 29, 2010	66.91	67.21	66.05	66.91
2264	NYSE	AAP	Fri, Nov 26, 2010	66.93	67.73	66.56	67.11
2263	NYSE	AAP	Wed, Nov 24, 2010	66.44	67.21	66.43	67.00
2262	NYSE	AAP	Tue, Nov 23, 2010	66.12	66.34	65.41	66.27
2261	NYSE	AAP	Mon, Nov 22, 2010	65.00	66.93	64.92	66.46
2260	NYSE	AAP	Fri, Nov 19, 2010	65.30	65.50	64.87	65.07
2259	NYSE	AAP	Thu, Nov 18, 2010	65.99	66.65	65.36	65.51
2258	NYSE	AAP	Wed, Nov 17, 2010	65.29	65.91	64.77	65.50
2257	NYSE	AAP	Tue, Nov 16, 2010	64.76	65.80	64.71	65.29
2256	NYSE	AAP	Mon, Nov 15, 2010	64.63	66.01	64.58	65.21
2255	NYSE	AAP	Fri, Nov 12, 2010	66.09	66.31	64.38	64.53
2254	NYSE	AAP	Thu, Nov 11, 2010	67.97	68.88	64.75	66.34
2253	NYSE	AAP	Wed, Nov 10, 2010	66.42	67.27	66.08	66.72
2252	NYSE	AAP	Tue, Nov 9, 2010	66.20	66.30	65.52	66.01
2251	NYSE	AAP	Mon, Nov 8, 2010	64.90	66.79	64.90	65.97
2250	NYSE	AAP	Fri, Nov 5, 2010	65.99	66.11	65.37	65.63
2249	NYSE	AAP	Thu, Nov 4, 2010	65.62	65.81	65.08	65.81
2248	NYSE	AAP	Wed, Nov 3, 2010	64.57	65.09	64.19	64.94
2247	NYSE	AAP	Tue, Nov 2, 2010	65.11	65.19	64.48	64.57
2246	NYSE	AAP	Mon, Nov 1, 2010	65.29	65.34	64.46	64.76
2245	NYSE	AAP	Fri, Oct 29, 2010	63.90	65.01	63.49	64.98
2244	NYSE	AAP	Thu, Oct 28, 2010	62.19	64.31	62.04	63.88
2243	NYSE	AAP	Wed, Oct 27, 2010	61.54	61.75	60.79	61.42
2242	NYSE	AAP	Tue, Oct 26, 2010	62.01	62.22	61.54	61.86
2241	NYSE	AAP	Mon, Oct 25, 2010	61.77	62.43	61.53	62.08
2240	NYSE	AAP	Fri, Oct 22, 2010	60.93	61.45	60.52	61.40
2239	NYSE	AAP	Thu, Oct 21, 2010	60.81	61.38	60.53	61.01
2238	NYSE	AAP	Wed, Oct 20, 2010	60.56	61.16	60.21	61.15
2237	NYSE	AAP	Tue, Oct 19, 2010	59.81	60.97	59.80	60.39
2236	NYSE	AAP	Mon, Oct 18, 2010	61.28	61.30	60.04	60.36
2235	NYSE	AAP	Fri, Oct 15, 2010	60.21	61.15	60.14	60.96
2234	NYSE	AAP	Thu, Oct 14, 2010	60.08	60.39	59.55	59.79
2233	NYSE	AAP	Wed, Oct 13, 2010	60.21	60.60	59.49	59.98
2232	NYSE	AAP	Tue, Oct 12, 2010	59.21	60.20	58.89	59.86
2231	NYSE	AAP	Mon, Oct 11, 2010	58.49	59.45	58.28	59.27
2230	NYSE	AAP	Fri, Oct 8, 2010	58.92	59.45	58.32	58.55
2229	NYSE	AAP	Thu, Oct 7, 2010	58.76	59.06	58.10	58.79
2228	NYSE	AAP	Wed, Oct 6, 2010	58.58	58.85	57.87	58.45
2227	NYSE	AAP	Tue, Oct 5, 2010	58.21	58.95	57.98	58.67
2226	NYSE	AAP	Mon, Oct 4, 2010	58.40	58.64	57.22	57.78
2225	NYSE	AAP	Fri, Oct 1, 2010	59.22	59.61	57.96	58.70
2224	NYSE	AAP	Thu, Sep 30, 2010	59.29	59.51	58.08	58.68
2223	NYSE	AAP	Wed, Sep 29, 2010	59.25	59.79	59.25	59.66
2222	NYSE	AAP	Tue, Sep 28, 2010	59.69	59.74	58.86	59.46
2221	NYSE	AAP	Mon, Sep 27, 2010	59.49	59.75	59.17	59.38
2220	NYSE	AAP	Fri, Sep 24, 2010	59.27	59.90	58.97	59.61
2219	NYSE	AAP	Thu, Sep 23, 2010	59.61	60.21	58.86	58.86
2218	NYSE	AAP	Wed, Sep 22, 2010	58.24	59.89	58.04	59.81
2217	NYSE	AAP	Tue, Sep 21, 2010	59.28	59.28	58.00	58.41
2216	NYSE	AAP	Mon, Sep 20, 2010	58.35	59.70	58.26	59.16
2215	NYSE	AAP	Fri, Sep 17, 2010	57.37	58.24	57.27	58.15
2214	NYSE	AAP	Thu, Sep 16, 2010	57.25	58.00	57.20	57.99
2213	NYSE	AAP	Wed, Sep 15, 2010	57.32	57.45	56.66	57.41
2212	NYSE	AAP	Tue, Sep 14, 2010	56.58	57.58	56.42	57.36
2211	NYSE	AAP	Mon, Sep 13, 2010	56.70	57.02	56.37	56.56
2210	NYSE	AAP	Fri, Sep 10, 2010	56.12	56.49	55.88	56.07
2209	NYSE	AAP	Thu, Sep 9, 2010	57.15	57.26	55.81	56.04
2208	NYSE	AAP	Wed, Sep 8, 2010	56.28	56.80	56.05	56.56
2207	NYSE	AAP	Tue, Sep 7, 2010	56.38	56.88	56.04	56.28
2206	NYSE	AAP	Fri, Sep 3, 2010	56.72	57.63	55.85	56.54
2205	NYSE	AAP	Thu, Sep 2, 2010	55.43	56.49	55.43	56.29
2204	NYSE	AAP	Wed, Sep 1, 2010	55.08	55.98	55.08	55.48
2203	NYSE	AAP	Tue, Aug 31, 2010	53.78	54.75	53.72	54.47
2202	NYSE	AAP	Mon, Aug 30, 2010	55.32	55.51	54.15	54.16
2201	NYSE	AAP	Fri, Aug 27, 2010	55.02	55.94	54.24	55.58
2200	NYSE	AAP	Thu, Aug 26, 2010	54.87	55.21	54.34	54.68
2199	NYSE	AAP	Wed, Aug 25, 2010	53.88	55.15	53.88	54.86
2198	NYSE	AAP	Tue, Aug 24, 2010	54.12	54.93	53.65	54.26
2197	NYSE	AAP	Mon, Aug 23, 2010	55.90	56.21	54.74	54.75
2196	NYSE	AAP	Fri, Aug 20, 2010	55.28	55.92	54.76	55.89
2195	NYSE	AAP	Thu, Aug 19, 2010	55.08	55.52	54.75	55.28
2194	NYSE	AAP	Wed, Aug 18, 2010	54.57	55.36	54.24	55.19
2193	NYSE	AAP	Tue, Aug 17, 2010	54.37	54.94	54.12	54.50
2192	NYSE	AAP	Mon, Aug 16, 2010	53.95	54.73	53.82	54.30
2191	NYSE	AAP	Fri, Aug 13, 2010	54.61	54.78	53.94	54.26
2190	NYSE	AAP	Thu, Aug 12, 2010	52.75	55.78	52.72	54.62
2189	NYSE	AAP	Wed, Aug 11, 2010	52.46	52.48	51.69	51.91
2188	NYSE	AAP	Tue, Aug 10, 2010	52.81	53.49	52.52	53.05
2187	NYSE	AAP	Mon, Aug 9, 2010	52.76	53.42	52.76	53.26
2186	NYSE	AAP	Fri, Aug 6, 2010	53.56	53.89	52.41	52.75
2185	NYSE	AAP	Thu, Aug 5, 2010	53.26	54.06	52.60	53.87
2184	NYSE	AAP	Wed, Aug 4, 2010	52.75	53.53	52.59	53.36
2183	NYSE	AAP	Tue, Aug 3, 2010	53.21	53.28	52.15	52.61
2182	NYSE	AAP	Mon, Aug 2, 2010	54.13	54.15	52.96	53.43
2181	NYSE	AAP	Fri, Jul 30, 2010	52.65	53.72	52.35	53.53
2180	NYSE	AAP	Thu, Jul 29, 2010	53.99	54.49	52.47	53.18
2179	NYSE	AAP	Wed, Jul 28, 2010	54.36	54.62	53.32	53.64
2178	NYSE	AAP	Tue, Jul 27, 2010	55.01	55.78	54.44	54.54
2177	NYSE	AAP	Mon, Jul 26, 2010	54.61	54.87	53.92	54.85
2176	NYSE	AAP	Fri, Jul 23, 2010	53.15	54.24	53.00	54.17
2175	NYSE	AAP	Thu, Jul 22, 2010	52.27	53.45	52.27	53.10
2174	NYSE	AAP	Wed, Jul 21, 2010	53.25	53.31	51.58	51.69
2173	NYSE	AAP	Tue, Jul 20, 2010	51.53	53.17	51.39	53.00
2172	NYSE	AAP	Mon, Jul 19, 2010	51.30	52.19	51.30	51.96
2171	NYSE	AAP	Fri, Jul 16, 2010	52.96	52.99	51.23	51.34
2170	NYSE	AAP	Thu, Jul 15, 2010	52.63	53.21	52.08	53.06
2169	NYSE	AAP	Wed, Jul 14, 2010	52.69	52.99	52.26	52.60
2168	NYSE	AAP	Tue, Jul 13, 2010	51.65	52.77	51.63	52.65
2167	NYSE	AAP	Mon, Jul 12, 2010	51.28	51.72	50.93	51.46
2166	NYSE	AAP	Fri, Jul 9, 2010	50.93	51.51	50.77	51.27
2165	NYSE	AAP	Thu, Jul 8, 2010	51.08	51.88	50.17	50.82
2164	NYSE	AAP	Wed, Jul 7, 2010	50.67	50.98	50.12	50.89
2163	NYSE	AAP	Tue, Jul 6, 2010	51.80	52.38	49.76	50.50
2162	NYSE	AAP	Fri, Jul 2, 2010	51.72	51.99	50.68	51.01
2161	NYSE	AAP	Thu, Jul 1, 2010	50.38	51.92	50.10	51.70
2160	NYSE	AAP	Wed, Jun 30, 2010	50.29	50.96	50.00	50.18
2159	NYSE	AAP	Tue, Jun 29, 2010	50.10	50.58	49.20	50.28
2158	NYSE	AAP	Mon, Jun 28, 2010	51.19	51.19	50.20	50.47
2157	NYSE	AAP	Fri, Jun 25, 2010	50.99	51.09	50.25	50.90
2156	NYSE	AAP	Thu, Jun 24, 2010	50.68	51.11	50.11	50.94
2155	NYSE	AAP	Wed, Jun 23, 2010	50.08	51.21	50.05	50.87
2154	NYSE	AAP	Tue, Jun 22, 2010	51.35	51.95	50.05	50.32
2153	NYSE	AAP	Mon, Jun 21, 2010	51.99	52.13	51.00	51.34
2152	NYSE	AAP	Fri, Jun 18, 2010	51.99	52.33	51.47	51.59
2151	NYSE	AAP	Thu, Jun 17, 2010	52.12	52.34	51.55	51.89
2150	NYSE	AAP	Wed, Jun 16, 2010	52.14	52.33	51.58	51.98
2149	NYSE	AAP	Tue, Jun 15, 2010	51.06	52.27	50.86	52.14
2148	NYSE	AAP	Mon, Jun 14, 2010	50.85	51.35	50.76	50.80
2147	NYSE	AAP	Fri, Jun 11, 2010	49.87	50.66	49.61	50.51
2146	NYSE	AAP	Thu, Jun 10, 2010	49.95	50.30	49.40	50.23
2145	NYSE	AAP	Wed, Jun 9, 2010	49.73	50.57	49.49	49.69
2144	NYSE	AAP	Tue, Jun 8, 2010	48.53	49.63	47.76	49.46
2143	NYSE	AAP	Mon, Jun 7, 2010	50.42	50.44	48.52	48.60
2142	NYSE	AAP	Fri, Jun 4, 2010	50.73	51.07	50.01	50.16
2141	NYSE	AAP	Thu, Jun 3, 2010	51.03	51.93	50.74	51.49
2140	NYSE	AAP	Wed, Jun 2, 2010	50.41	51.36	50.41	51.35
2139	NYSE	AAP	Tue, Jun 1, 2010	51.74	51.74	50.20	50.37
2138	NYSE	AAP	Fri, May 28, 2010	50.52	52.01	47.79	51.76
2137	NYSE	AAP	Thu, May 27, 2010	50.88	51.37	50.48	51.33
2136	NYSE	AAP	Wed, May 26, 2010	51.28	51.28	50.18	50.20
2135	NYSE	AAP	Tue, May 25, 2010	48.94	51.22	48.83	51.03
2134	NYSE	AAP	Mon, May 24, 2010	49.08	50.26	48.30	49.55
2133	NYSE	AAP	Fri, May 21, 2010	48.67	50.98	48.29	49.47
2132	NYSE	AAP	Thu, May 20, 2010	48.23	50.21	48.16	48.99
2131	NYSE	AAP	Wed, May 19, 2010	45.76	46.48	45.13	46.09
2130	NYSE	AAP	Tue, May 18, 2010	46.16	46.78	45.65	45.75
2129	NYSE	AAP	Mon, May 17, 2010	45.00	45.86	44.86	45.75
2128	NYSE	AAP	Fri, May 14, 2010	44.99	45.10	44.35	44.90
2127	NYSE	AAP	Thu, May 13, 2010	45.82	46.17	45.09	45.25
2126	NYSE	AAP	Wed, May 12, 2010	45.46	46.00	45.15	45.96
2125	NYSE	AAP	Tue, May 11, 2010	44.86	45.64	44.74	45.41
2124	NYSE	AAP	Mon, May 10, 2010	45.11	45.16	44.43	45.11
2123	NYSE	AAP	Fri, May 7, 2010	44.17	44.55	42.89	43.76
2122	NYSE	AAP	Thu, May 6, 2010	44.87	45.10	42.19	44.20
2121	NYSE	AAP	Wed, May 5, 2010	45.20	46.49	45.02	45.12
2120	NYSE	AAP	Tue, May 4, 2010	45.92	45.92	45.31	45.67
2119	NYSE	AAP	Mon, May 3, 2010	45.13	46.46	45.09	46.32
2118	NYSE	AAP	Fri, Apr 30, 2010	46.02	46.25	44.96	45.10
2117	NYSE	AAP	Thu, Apr 29, 2010	46.05	46.88	45.75	45.88
2116	NYSE	AAP	Wed, Apr 28, 2010	45.49	45.96	45.14	45.53
2115	NYSE	AAP	Tue, Apr 27, 2010	46.28	46.50	45.11	45.24
2114	NYSE	AAP	Mon, Apr 26, 2010	45.92	46.46	45.59	46.32
2113	NYSE	AAP	Fri, Apr 23, 2010	45.53	46.17	45.19	46.11
2112	NYSE	AAP	Thu, Apr 22, 2010	44.59	45.60	44.41	45.49
2111	NYSE	AAP	Wed, Apr 21, 2010	44.52	45.16	43.80	44.97
2110	NYSE	AAP	Tue, Apr 20, 2010	44.64	44.86	44.27	44.46
2109	NYSE	AAP	Mon, Apr 19, 2010	44.37	44.67	43.69	44.45
2108	NYSE	AAP	Fri, Apr 16, 2010	45.12	45.27	44.77	45.04
2107	NYSE	AAP	Thu, Apr 15, 2010	45.61	46.34	45.33	45.38
2106	NYSE	AAP	Wed, Apr 14, 2010	43.23	45.33	43.19	45.28
2105	NYSE	AAP	Tue, Apr 13, 2010	42.32	42.62	42.09	42.26
2104	NYSE	AAP	Mon, Apr 12, 2010	42.31	42.52	42.09	42.41
2103	NYSE	AAP	Fri, Apr 9, 2010	42.34	42.38	41.84	42.13
2102	NYSE	AAP	Thu, Apr 8, 2010	41.99	42.49	41.76	42.25
2101	NYSE	AAP	Wed, Apr 7, 2010	42.48	42.76	41.94	42.10
2100	NYSE	AAP	Tue, Apr 6, 2010	42.53	42.81	42.42	42.56
2099	NYSE	AAP	Mon, Apr 5, 2010	42.46	42.98	42.42	42.67
2098	NYSE	AAP	Thu, Apr 1, 2010	42.12	42.46	41.97	42.36
2097	NYSE	AAP	Wed, Mar 31, 2010	42.22	42.50	41.89	41.92
2096	NYSE	AAP	Tue, Mar 30, 2010	42.17	42.48	42.03	42.23
2095	NYSE	AAP	Mon, Mar 29, 2010	42.65	42.65	42.00	42.19
2094	NYSE	AAP	Fri, Mar 26, 2010	42.91	43.21	42.03	42.48
2093	NYSE	AAP	Thu, Mar 25, 2010	43.61	43.75	43.02	43.02
2092	NYSE	AAP	Wed, Mar 24, 2010	43.71	43.90	43.36	43.39
2091	NYSE	AAP	Tue, Mar 23, 2010	43.77	44.11	43.66	43.96
2090	NYSE	AAP	Mon, Mar 22, 2010	43.17	43.85	43.02	43.64
2089	NYSE	AAP	Fri, Mar 19, 2010	42.67	43.27	42.47	43.26
2088	NYSE	AAP	Thu, Mar 18, 2010	42.38	42.55	42.06	42.50
2087	NYSE	AAP	Wed, Mar 17, 2010	42.47	42.59	42.11	42.35
2086	NYSE	AAP	Tue, Mar 16, 2010	41.87	42.65	41.85	42.30
2085	NYSE	AAP	Mon, Mar 15, 2010	42.25	42.29	41.76	42.08
2084	NYSE	AAP	Fri, Mar 12, 2010	42.44	42.55	42.04	42.18
2083	NYSE	AAP	Thu, Mar 11, 2010	42.14	42.42	41.92	42.38
2082	NYSE	AAP	Wed, Mar 10, 2010	41.91	42.28	41.88	42.13
2081	NYSE	AAP	Tue, Mar 9, 2010	42.04	42.36	41.79	41.94
2080	NYSE	AAP	Mon, Mar 8, 2010	42.33	42.34	41.70	42.10
2079	NYSE	AAP	Fri, Mar 5, 2010	41.97	42.29	41.78	42.29
2078	NYSE	AAP	Thu, Mar 4, 2010	41.63	42.00	41.60	41.78
2077	NYSE	AAP	Wed, Mar 3, 2010	41.35	41.76	41.23	41.49
2076	NYSE	AAP	Tue, Mar 2, 2010	41.42	41.71	41.14	41.34
2075	NYSE	AAP	Mon, Mar 1, 2010	40.87	41.45	40.65	41.30
2074	NYSE	AAP	Fri, Feb 26, 2010	40.73	40.91	40.40	40.80
2073	NYSE	AAP	Thu, Feb 25, 2010	40.08	40.90	40.05	40.73
2072	NYSE	AAP	Wed, Feb 24, 2010	40.34	40.53	40.15	40.46
2071	NYSE	AAP	Tue, Feb 23, 2010	40.18	40.51	40.05	40.22
2070	NYSE	AAP	Mon, Feb 22, 2010	39.97	40.46	39.88	40.24
2069	NYSE	AAP	Fri, Feb 19, 2010	39.79	40.34	39.51	40.00
2068	NYSE	AAP	Thu, Feb 18, 2010	39.88	40.35	39.08	40.15
2067	NYSE	AAP	Wed, Feb 17, 2010	42.68	43.08	42.16	42.88
2066	NYSE	AAP	Tue, Feb 16, 2010	42.90	42.98	42.37	42.63
2065	NYSE	AAP	Fri, Feb 12, 2010	42.37	42.81	42.00	42.81
2064	NYSE	AAP	Thu, Feb 11, 2010	42.41	43.10	42.13	42.55
2063	NYSE	AAP	Wed, Feb 10, 2010	41.39	42.85	41.37	42.33
2062	NYSE	AAP	Tue, Feb 9, 2010	41.15	41.72	40.77	41.57
2061	NYSE	AAP	Mon, Feb 8, 2010	41.01	41.74	40.62	40.81
2060	NYSE	AAP	Fri, Feb 5, 2010	41.01	41.13	40.02	40.72
2059	NYSE	AAP	Thu, Feb 4, 2010	41.06	41.73	40.69	40.93
2058	NYSE	AAP	Wed, Feb 3, 2010	41.19	41.38	40.93	41.19
2057	NYSE	AAP	Tue, Feb 2, 2010	40.46	41.35	40.46	41.19
2056	NYSE	AAP	Mon, Feb 1, 2010	39.55	40.51	39.50	40.49
2055	NYSE	AAP	Fri, Jan 29, 2010	39.99	40.40	39.42	39.45
2054	NYSE	AAP	Thu, Jan 28, 2010	40.50	40.50	39.67	39.77
2053	NYSE	AAP	Wed, Jan 27, 2010	40.59	40.74	39.95	40.59
2052	NYSE	AAP	Tue, Jan 26, 2010	40.48	41.00	40.26	40.55
2051	NYSE	AAP	Mon, Jan 25, 2010	40.01	40.60	40.00	40.50
2050	NYSE	AAP	Fri, Jan 22, 2010	39.13	40.64	39.13	39.74
2049	NYSE	AAP	Thu, Jan 21, 2010	39.34	39.65	38.95	39.23
2048	NYSE	AAP	Wed, Jan 20, 2010	38.75	39.38	38.38	39.16
2047	NYSE	AAP	Tue, Jan 19, 2010	39.30	39.52	39.05	39.50
2046	NYSE	AAP	Fri, Jan 15, 2010	39.34	39.66	39.17	39.31
2045	NYSE	AAP	Thu, Jan 14, 2010	39.94	39.94	39.25	39.56
2044	NYSE	AAP	Wed, Jan 13, 2010	39.50	40.15	39.41	40.09
2043	NYSE	AAP	Tue, Jan 12, 2010	39.43	39.72	38.82	39.54
2042	NYSE	AAP	Mon, Jan 11, 2010	40.72	40.80	40.09	40.24
2041	NYSE	AAP	Fri, Jan 8, 2010	40.25	40.82	40.11	40.64
2040	NYSE	AAP	Thu, Jan 7, 2010	39.55	40.54	39.55	40.48
2039	NYSE	AAP	Wed, Jan 6, 2010	40.05	40.78	40.05	40.49
2038	NYSE	AAP	Tue, Jan 5, 2010	40.30	40.31	39.72	40.14
2037	NYSE	AAP	Mon, Jan 4, 2010	40.70	41.04	40.36	40.38
2036	NYSE	AAP	Thu, Dec 31, 2009	41.11	41.11	40.48	40.48
2035	NYSE	AAP	Wed, Dec 30, 2009	40.55	41.03	40.55	41.01
2034	NYSE	AAP	Tue, Dec 29, 2009	41.44	41.48	40.75	40.76
2033	NYSE	AAP	Mon, Dec 28, 2009	41.54	41.66	41.02	41.22
2032	NYSE	AAP	Thu, Dec 24, 2009	41.45	41.59	41.11	41.38
2031	NYSE	AAP	Wed, Dec 23, 2009	41.70	41.77	41.18	41.37
2030	NYSE	AAP	Tue, Dec 22, 2009	41.51	41.75	41.31	41.47
2029	NYSE	AAP	Mon, Dec 21, 2009	40.79	41.75	40.79	41.58
2028	NYSE	AAP	Fri, Dec 18, 2009	41.06	41.18	40.63	40.92
2027	NYSE	AAP	Thu, Dec 17, 2009	40.65	41.10	40.63	40.78
2026	NYSE	AAP	Wed, Dec 16, 2009	40.68	41.01	40.57	40.72
2025	NYSE	AAP	Tue, Dec 15, 2009	40.98	41.13	40.53	40.59
2024	NYSE	AAP	Mon, Dec 14, 2009	40.57	41.21	40.38	41.05
2023	NYSE	AAP	Fri, Dec 11, 2009	40.06	40.45	39.46	40.37
2022	NYSE	AAP	Thu, Dec 10, 2009	40.20	40.30	39.74	39.82
2021	NYSE	AAP	Wed, Dec 9, 2009	40.50	40.50	39.87	39.99
2020	NYSE	AAP	Tue, Dec 8, 2009	40.33	40.91	39.84	40.44
2019	NYSE	AAP	Mon, Dec 7, 2009	39.83	40.90	39.26	40.75
2018	NYSE	AAP	Fri, Dec 4, 2009	40.70	41.28	40.61	40.92
2017	NYSE	AAP	Thu, Dec 3, 2009	40.64	40.72	40.17	40.35
2016	NYSE	AAP	Wed, Dec 2, 2009	40.32	40.79	40.15	40.61
2015	NYSE	AAP	Tue, Dec 1, 2009	39.42	40.73	39.38	40.38
2014	NYSE	AAP	Mon, Nov 30, 2009	39.53	39.85	39.02	39.30
2013	NYSE	AAP	Fri, Nov 27, 2009	38.67	39.94	38.44	39.45
2012	NYSE	AAP	Wed, Nov 25, 2009	39.35	39.54	38.54	39.47
2011	NYSE	AAP	Tue, Nov 24, 2009	39.31	39.51	39.02	39.16
2010	NYSE	AAP	Mon, Nov 23, 2009	39.92	40.42	39.02	39.39
2009	NYSE	AAP	Fri, Nov 20, 2009	39.87	40.11	39.50	39.74
2008	NYSE	AAP	Thu, Nov 19, 2009	40.84	40.95	40.01	40.12
2007	NYSE	AAP	Wed, Nov 18, 2009	39.85	41.05	39.85	40.96
2006	NYSE	AAP	Tue, Nov 17, 2009	39.60	40.20	39.44	39.86
2005	NYSE	AAP	Mon, Nov 16, 2009	39.39	39.85	38.97	39.60
2004	NYSE	AAP	Fri, Nov 13, 2009	38.32	39.38	37.92	39.25
2003	NYSE	AAP	Thu, Nov 12, 2009	38.15	39.02	37.57	38.69
2002	NYSE	AAP	Wed, Nov 11, 2009	39.43	40.34	39.16	40.28
2001	NYSE	AAP	Tue, Nov 10, 2009	38.13	39.42	37.76	39.00
2000	NYSE	AAP	Mon, Nov 9, 2009	38.22	38.62	38.00	38.19
1999	NYSE	AAP	Fri, Nov 6, 2009	37.62	38.15	37.38	38.04
1998	NYSE	AAP	Thu, Nov 5, 2009	37.81	37.98	37.30	37.72
1997	NYSE	AAP	Wed, Nov 4, 2009	38.84	38.99	37.41	37.42
1996	NYSE	AAP	Tue, Nov 3, 2009	36.63	38.62	36.63	38.54
1995	NYSE	AAP	Mon, Nov 2, 2009	37.61	37.65	36.41	36.87
1994	NYSE	AAP	Fri, Oct 30, 2009	37.22	37.71	37.07	37.26
1993	NYSE	AAP	Thu, Oct 29, 2009	37.10	37.97	36.67	37.25
1992	NYSE	AAP	Wed, Oct 28, 2009	37.00	37.79	36.13	36.49
1991	NYSE	AAP	Tue, Oct 27, 2009	36.44	37.54	36.11	36.91
1990	NYSE	AAP	Mon, Oct 26, 2009	36.63	37.24	36.46	36.61
1989	NYSE	AAP	Fri, Oct 23, 2009	37.74	37.83	36.48	36.70
1988	NYSE	AAP	Thu, Oct 22, 2009	37.52	37.82	37.26	37.74
1987	NYSE	AAP	Wed, Oct 21, 2009	38.41	38.71	37.43	37.46
1986	NYSE	AAP	Tue, Oct 20, 2009	39.24	39.33	38.33	38.40
1985	NYSE	AAP	Mon, Oct 19, 2009	39.62	39.92	38.83	39.41
1984	NYSE	AAP	Fri, Oct 16, 2009	39.22	39.76	39.02	39.65
1983	NYSE	AAP	Thu, Oct 15, 2009	39.00	39.48	38.87	39.37
1982	NYSE	AAP	Wed, Oct 14, 2009	38.55	39.30	38.55	39.20
1981	NYSE	AAP	Tue, Oct 13, 2009	37.94	38.38	37.94	38.14
1980	NYSE	AAP	Mon, Oct 12, 2009	38.47	38.87	38.21	38.26
1979	NYSE	AAP	Fri, Oct 9, 2009	38.28	38.76	37.72	38.47
1978	NYSE	AAP	Thu, Oct 8, 2009	38.78	39.21	38.26	38.38
1977	NYSE	AAP	Wed, Oct 7, 2009	38.05	38.74	37.31	38.59
1976	NYSE	AAP	Tue, Oct 6, 2009	37.94	38.68	37.74	38.60
1975	NYSE	AAP	Mon, Oct 5, 2009	37.35	38.46	37.35	37.65
1974	NYSE	AAP	Fri, Oct 2, 2009	37.67	38.20	37.40	37.48
1973	NYSE	AAP	Thu, Oct 1, 2009	39.25	39.25	37.79	37.94
1972	NYSE	AAP	Wed, Sep 30, 2009	39.11	39.67	38.62	39.28
1971	NYSE	AAP	Tue, Sep 29, 2009	39.42	39.88	39.04	39.19
1970	NYSE	AAP	Mon, Sep 28, 2009	39.41	39.86	39.18	39.39
1969	NYSE	AAP	Fri, Sep 25, 2009	38.94	39.53	38.63	39.17
1968	NYSE	AAP	Thu, Sep 24, 2009	38.77	39.63	38.44	38.98
1967	NYSE	AAP	Wed, Sep 23, 2009	39.69	39.87	38.53	38.63
1966	NYSE	AAP	Tue, Sep 22, 2009	40.19	40.79	40.12	40.32
1965	NYSE	AAP	Mon, Sep 21, 2009	39.09	40.35	38.77	40.11
1964	NYSE	AAP	Fri, Sep 18, 2009	38.76	39.29	38.76	39.28
1963	NYSE	AAP	Thu, Sep 17, 2009	38.64	39.40	38.57	38.71
1962	NYSE	AAP	Wed, Sep 16, 2009	39.22	39.34	38.48	38.78
1961	NYSE	AAP	Tue, Sep 15, 2009	39.63	39.87	38.60	39.03
1960	NYSE	AAP	Mon, Sep 14, 2009	38.92	39.87	38.32	39.67
1959	NYSE	AAP	Fri, Sep 11, 2009	40.65	40.65	38.08	39.15
1958	NYSE	AAP	Thu, Sep 10, 2009	41.48	41.76	40.36	40.61
1957	NYSE	AAP	Wed, Sep 9, 2009	41.61	41.88	41.19	41.55
1956	NYSE	AAP	Tue, Sep 8, 2009	41.36	41.81	40.99	41.50
1955	NYSE	AAP	Fri, Sep 4, 2009	41.55	41.60	41.05	41.20
1954	NYSE	AAP	Thu, Sep 3, 2009	41.77	41.90	41.10	41.62
1953	NYSE	AAP	Wed, Sep 2, 2009	41.55	41.87	41.49	41.50
1952	NYSE	AAP	Tue, Sep 1, 2009	42.04	42.75	41.16	41.54
1951	NYSE	AAP	Mon, Aug 31, 2009	42.75	42.75	42.04	42.30
1950	NYSE	AAP	Fri, Aug 28, 2009	43.03	43.30	42.57	43.12
1949	NYSE	AAP	Thu, Aug 27, 2009	42.89	43.15	42.09	43.09
1948	NYSE	AAP	Wed, Aug 26, 2009	42.90	43.49	42.60	42.72
1947	NYSE	AAP	Tue, Aug 25, 2009	42.80	43.64	42.80	43.01
1946	NYSE	AAP	Mon, Aug 24, 2009	43.38	43.39	42.42	42.58
1945	NYSE	AAP	Fri, Aug 21, 2009	43.26	43.94	43.03	43.18
1944	NYSE	AAP	Thu, Aug 20, 2009	43.70	43.80	43.01	43.09
1943	NYSE	AAP	Wed, Aug 19, 2009	42.80	43.82	42.78	43.72
1942	NYSE	AAP	Tue, Aug 18, 2009	43.17	43.77	42.88	43.10
1941	NYSE	AAP	Mon, Aug 17, 2009	42.37	43.50	42.19	43.07
1940	NYSE	AAP	Fri, Aug 14, 2009	43.81	43.85	42.92	43.15
1939	NYSE	AAP	Thu, Aug 13, 2009	43.12	43.56	41.54	43.27
1938	NYSE	AAP	Wed, Aug 12, 2009	45.27	46.17	44.86	45.63
1937	NYSE	AAP	Tue, Aug 11, 2009	45.79	46.00	44.98	45.23
1936	NYSE	AAP	Mon, Aug 10, 2009	46.95	46.95	45.88	46.06
1935	NYSE	AAP	Fri, Aug 7, 2009	45.87	47.08	45.51	46.96
1934	NYSE	AAP	Thu, Aug 6, 2009	45.14	45.83	44.40	45.33
1933	NYSE	AAP	Wed, Aug 5, 2009	45.50	45.66	44.22	45.13
1932	NYSE	AAP	Tue, Aug 4, 2009	47.00	47.06	45.28	45.46
1931	NYSE	AAP	Mon, Aug 3, 2009	46.53	47.08	45.68	47.06
1930	NYSE	AAP	Fri, Jul 31, 2009	47.01	47.17	46.12	46.23
1929	NYSE	AAP	Thu, Jul 30, 2009	45.60	47.41	45.60	47.00
1928	NYSE	AAP	Wed, Jul 29, 2009	45.70	46.25	44.91	45.35
1927	NYSE	AAP	Tue, Jul 28, 2009	46.32	46.56	45.68	45.89
1926	NYSE	AAP	Mon, Jul 27, 2009	46.63	46.77	45.77	46.48
1925	NYSE	AAP	Fri, Jul 24, 2009	46.31	46.86	46.11	46.55
1924	NYSE	AAP	Thu, Jul 23, 2009	46.62	47.22	46.02	46.60
1923	NYSE	AAP	Wed, Jul 22, 2009	46.12	47.09	45.80	46.46
1922	NYSE	AAP	Tue, Jul 21, 2009	46.21	46.36	45.37	46.13
1921	NYSE	AAP	Mon, Jul 20, 2009	45.28	45.68	44.95	45.61
1920	NYSE	AAP	Fri, Jul 17, 2009	45.37	45.58	44.98	45.26
1919	NYSE	AAP	Thu, Jul 16, 2009	44.93	45.59	44.63	45.41
1918	NYSE	AAP	Wed, Jul 15, 2009	44.45	45.04	44.22	44.92
1917	NYSE	AAP	Tue, Jul 14, 2009	44.83	45.00	44.00	44.39
1916	NYSE	AAP	Mon, Jul 13, 2009	44.12	44.98	43.22	44.92
1915	NYSE	AAP	Fri, Jul 10, 2009	44.02	44.39	43.62	44.18
1914	NYSE	AAP	Thu, Jul 9, 2009	44.48	44.66	43.67	44.12
1913	NYSE	AAP	Wed, Jul 8, 2009	41.91	44.28	41.67	44.15
1912	NYSE	AAP	Tue, Jul 7, 2009	42.30	42.49	41.65	41.75
1911	NYSE	AAP	Mon, Jul 6, 2009	41.83	43.27	41.77	42.36
1910	NYSE	AAP	Thu, Jul 2, 2009	41.69	42.62	41.67	42.24
1909	NYSE	AAP	Wed, Jul 1, 2009	41.71	42.29	41.49	42.09
1908	NYSE	AAP	Tue, Jun 30, 2009	41.62	42.19	41.22	41.49
1907	NYSE	AAP	Mon, Jun 29, 2009	42.07	42.18	41.30	41.56
1906	NYSE	AAP	Fri, Jun 26, 2009	42.08	42.42	41.66	41.77
1905	NYSE	AAP	Thu, Jun 25, 2009	40.89	42.32	40.86	42.05
1904	NYSE	AAP	Wed, Jun 24, 2009	41.94	42.01	40.73	41.01
1903	NYSE	AAP	Tue, Jun 23, 2009	42.27	42.42	41.74	41.86
1902	NYSE	AAP	Mon, Jun 22, 2009	42.50	42.62	41.48	42.25
1901	NYSE	AAP	Fri, Jun 19, 2009	42.78	43.11	42.31	42.77
1900	NYSE	AAP	Thu, Jun 18, 2009	42.39	42.87	41.88	42.58
1899	NYSE	AAP	Wed, Jun 17, 2009	40.92	42.73	40.72	42.16
1898	NYSE	AAP	Tue, Jun 16, 2009	41.82	41.82	40.65	40.84
1897	NYSE	AAP	Mon, Jun 15, 2009	40.75	41.55	40.50	41.49
1896	NYSE	AAP	Fri, Jun 12, 2009	41.39	41.56	40.69	41.24
1895	NYSE	AAP	Thu, Jun 11, 2009	43.41	43.67	41.43	41.52
1894	NYSE	AAP	Wed, Jun 10, 2009	44.47	44.50	42.86	43.50
1893	NYSE	AAP	Tue, Jun 9, 2009	44.06	44.60	43.62	44.35
1892	NYSE	AAP	Mon, Jun 8, 2009	43.59	44.26	42.91	43.96
1891	NYSE	AAP	Fri, Jun 5, 2009	44.74	44.98	43.50	43.78
1890	NYSE	AAP	Thu, Jun 4, 2009	45.15	45.25	43.74	44.56
1889	NYSE	AAP	Wed, Jun 3, 2009	44.75	45.20	44.34	45.15
1888	NYSE	AAP	Tue, Jun 2, 2009	44.10	45.45	43.85	45.15
1887	NYSE	AAP	Mon, Jun 1, 2009	43.19	44.11	42.63	43.85
1886	NYSE	AAP	Fri, May 29, 2009	43.45	43.46	41.98	42.59
1885	NYSE	AAP	Thu, May 28, 2009	44.52	44.76	42.25	43.42
1884	NYSE	AAP	Wed, May 27, 2009	44.60	45.00	43.87	44.15
1883	NYSE	AAP	Tue, May 26, 2009	42.60	45.20	42.43	45.13
1882	NYSE	AAP	Fri, May 22, 2009	43.18	43.76	42.60	43.00
1881	NYSE	AAP	Thu, May 21, 2009	42.53	43.16	41.50	42.77
1880	NYSE	AAP	Wed, May 20, 2009	43.96	44.03	42.47	42.89
1879	NYSE	AAP	Tue, May 19, 2009	43.03	44.13	43.03	43.38
1878	NYSE	AAP	Mon, May 18, 2009	41.12	42.04	40.43	41.97
1877	NYSE	AAP	Fri, May 15, 2009	39.95	40.98	39.61	40.66
1876	NYSE	AAP	Thu, May 14, 2009	39.72	41.51	39.72	39.93
1875	NYSE	AAP	Wed, May 13, 2009	39.93	40.42	39.50	39.76
1874	NYSE	AAP	Tue, May 12, 2009	41.52	41.96	39.80	40.43
1873	NYSE	AAP	Mon, May 11, 2009	41.15	41.92	40.20	41.27
1872	NYSE	AAP	Fri, May 8, 2009	42.26	42.54	41.08	41.70
1871	NYSE	AAP	Thu, May 7, 2009	42.96	43.05	41.53	41.85
1870	NYSE	AAP	Wed, May 6, 2009	42.32	43.28	41.29	42.27
1869	NYSE	AAP	Tue, May 5, 2009	42.43	43.27	41.98	42.06
1868	NYSE	AAP	Mon, May 4, 2009	42.84	44.01	42.63	43.78
1867	NYSE	AAP	Fri, May 1, 2009	43.78	43.78	42.10	42.43
1866	NYSE	AAP	Thu, Apr 30, 2009	43.97	44.89	43.30	43.75
1865	NYSE	AAP	Wed, Apr 29, 2009	43.86	44.38	42.32	42.60
1864	NYSE	AAP	Tue, Apr 28, 2009	42.35	44.00	42.10	43.48
1863	NYSE	AAP	Mon, Apr 27, 2009	42.45	43.08	42.02	42.47
1862	NYSE	AAP	Fri, Apr 24, 2009	44.19	44.39	42.50	42.63
1861	NYSE	AAP	Thu, Apr 23, 2009	43.65	44.64	43.40	44.14
1860	NYSE	AAP	Wed, Apr 22, 2009	42.24	44.18	42.24	43.62
1859	NYSE	AAP	Tue, Apr 21, 2009	42.00	42.67	41.46	42.61
1858	NYSE	AAP	Mon, Apr 20, 2009	41.71	43.07	41.53	41.82
1857	NYSE	AAP	Fri, Apr 17, 2009	43.74	43.85	43.01	43.34
1856	NYSE	AAP	Thu, Apr 16, 2009	42.52	43.83	41.97	43.54
1855	NYSE	AAP	Wed, Apr 15, 2009	40.50	42.16	40.09	42.07
1854	NYSE	AAP	Tue, Apr 14, 2009	40.89	41.11	39.71	40.62
1853	NYSE	AAP	Mon, Apr 13, 2009	42.05	42.15	40.56	41.22
1852	NYSE	AAP	Thu, Apr 9, 2009	41.32	42.50	41.32	42.29
1851	NYSE	AAP	Wed, Apr 8, 2009	40.04	41.04	39.31	40.68
1850	NYSE	AAP	Tue, Apr 7, 2009	39.91	40.04	39.20	39.49
1849	NYSE	AAP	Mon, Apr 6, 2009	40.16	40.48	39.38	40.30
1848	NYSE	AAP	Fri, Apr 3, 2009	38.55	40.51	38.11	40.51
1847	NYSE	AAP	Thu, Apr 2, 2009	41.05	41.66	39.61	39.77
1846	NYSE	AAP	Wed, Apr 1, 2009	40.52	42.24	40.40	42.09
1845	NYSE	AAP	Tue, Mar 31, 2009	42.11	42.11	40.59	41.08
1844	NYSE	AAP	Mon, Mar 30, 2009	41.12	41.64	40.43	41.64
1843	NYSE	AAP	Fri, Mar 27, 2009	41.81	41.98	41.26	41.80
1842	NYSE	AAP	Thu, Mar 26, 2009	40.17	42.39	39.89	42.19
1841	NYSE	AAP	Wed, Mar 25, 2009	39.40	40.00	38.45	40.00
1840	NYSE	AAP	Tue, Mar 24, 2009	40.25	40.57	39.09	39.15
1839	NYSE	AAP	Mon, Mar 23, 2009	40.37	40.68	37.76	40.65
1838	NYSE	AAP	Fri, Mar 20, 2009	41.40	41.40	39.54	40.01
1837	NYSE	AAP	Thu, Mar 19, 2009	41.75	41.75	40.11	41.06
1836	NYSE	AAP	Wed, Mar 18, 2009	39.54	41.53	39.34	41.04
1835	NYSE	AAP	Tue, Mar 17, 2009	38.70	39.91	38.50	39.54
1834	NYSE	AAP	Mon, Mar 16, 2009	39.82	39.86	38.64	38.87
1833	NYSE	AAP	Fri, Mar 13, 2009	39.76	40.00	38.88	39.73
1832	NYSE	AAP	Thu, Mar 12, 2009	39.32	39.99	38.70	39.86
1831	NYSE	AAP	Wed, Mar 11, 2009	38.06	39.64	37.76	39.40
1830	NYSE	AAP	Tue, Mar 10, 2009	36.65	38.39	36.52	38.28
1829	NYSE	AAP	Mon, Mar 9, 2009	36.22	37.67	35.77	36.01
1828	NYSE	AAP	Fri, Mar 6, 2009	37.39	37.62	35.49	36.43
1827	NYSE	AAP	Thu, Mar 5, 2009	36.92	38.26	36.25	37.19
1826	NYSE	AAP	Wed, Mar 4, 2009	38.92	38.93	37.34	37.54
1825	NYSE	AAP	Tue, Mar 3, 2009	38.31	39.50	37.62	38.32
1824	NYSE	AAP	Mon, Mar 2, 2009	37.69	38.56	36.12	36.31
1823	NYSE	AAP	Fri, Feb 27, 2009	37.34	38.75	37.10	38.25
1822	NYSE	AAP	Thu, Feb 26, 2009	38.00	38.64	37.25	37.53
1821	NYSE	AAP	Wed, Feb 25, 2009	37.47	38.19	37.00	37.50
1820	NYSE	AAP	Tue, Feb 24, 2009	36.89	37.97	36.58	37.58
1819	NYSE	AAP	Mon, Feb 23, 2009	37.29	37.81	36.36	36.47
1818	NYSE	AAP	Fri, Feb 20, 2009	36.31	37.90	36.30	36.91
1817	NYSE	AAP	Thu, Feb 19, 2009	36.37	37.93	36.26	37.00
1816	NYSE	AAP	Wed, Feb 18, 2009	32.22	33.08	31.83	32.63
1815	NYSE	AAP	Tue, Feb 17, 2009	31.96	32.80	31.82	32.14
1814	NYSE	AAP	Fri, Feb 13, 2009	33.20	33.74	32.68	32.82
1813	NYSE	AAP	Thu, Feb 12, 2009	32.45	33.10	31.64	33.00
1812	NYSE	AAP	Wed, Feb 11, 2009	33.07	33.53	32.60	32.76
1811	NYSE	AAP	Tue, Feb 10, 2009	33.95	34.71	32.84	32.95
1810	NYSE	AAP	Mon, Feb 9, 2009	33.70	34.25	33.26	34.25
1809	NYSE	AAP	Fri, Feb 6, 2009	33.03	34.21	32.86	33.63
1808	NYSE	AAP	Thu, Feb 5, 2009	33.20	33.57	32.68	32.95
1807	NYSE	AAP	Wed, Feb 4, 2009	33.89	34.00	32.90	33.38
1806	NYSE	AAP	Tue, Feb 3, 2009	33.07	34.12	32.38	33.93
1805	NYSE	AAP	Mon, Feb 2, 2009	32.18	33.18	32.18	33.04
1804	NYSE	AAP	Fri, Jan 30, 2009	33.56	33.84	32.46	32.73
1803	NYSE	AAP	Thu, Jan 29, 2009	34.04	34.39	33.25	33.37
1802	NYSE	AAP	Wed, Jan 28, 2009	33.73	34.55	33.48	34.40
1801	NYSE	AAP	Tue, Jan 27, 2009	33.37	33.89	32.60	33.03
1800	NYSE	AAP	Mon, Jan 26, 2009	32.32	33.51	32.32	32.77
1799	NYSE	AAP	Fri, Jan 23, 2009	32.09	33.59	31.43	32.84
1798	NYSE	AAP	Thu, Jan 22, 2009	32.28	33.19	31.70	32.71
1797	NYSE	AAP	Wed, Jan 21, 2009	30.22	31.55	29.79	31.48
1796	NYSE	AAP	Tue, Jan 20, 2009	31.24	31.63	30.01	30.16
1795	NYSE	AAP	Fri, Jan 16, 2009	31.03	31.85	30.56	31.72
1794	NYSE	AAP	Thu, Jan 15, 2009	30.13	31.12	29.50	30.59
1793	NYSE	AAP	Wed, Jan 14, 2009	30.46	30.76	30.00	30.13
1792	NYSE	AAP	Tue, Jan 13, 2009	30.67	31.27	30.46	31.12
1791	NYSE	AAP	Mon, Jan 12, 2009	31.58	31.79	30.51	30.83
1790	NYSE	AAP	Fri, Jan 9, 2009	32.39	32.39	31.55	31.78
1789	NYSE	AAP	Thu, Jan 8, 2009	32.38	32.60	31.25	32.50
1788	NYSE	AAP	Wed, Jan 7, 2009	33.29	33.50	31.84	32.39
1787	NYSE	AAP	Tue, Jan 6, 2009	34.01	34.30	33.28	33.73
1786	NYSE	AAP	Mon, Jan 5, 2009	33.89	34.13	33.37	33.68
1785	NYSE	AAP	Fri, Jan 2, 2009	33.86	34.30	33.07	34.14
1784	NYSE	AAP	Wed, Dec 31, 2008	33.11	33.74	32.71	33.65
1783	NYSE	AAP	Tue, Dec 30, 2008	31.68	33.16	31.68	33.01
1782	NYSE	AAP	Mon, Dec 29, 2008	31.60	31.88	30.90	31.56
1781	NYSE	AAP	Fri, Dec 26, 2008	31.52	31.68	31.12	31.50
1780	NYSE	AAP	Wed, Dec 24, 2008	30.76	31.55	30.41	31.38
1779	NYSE	AAP	Tue, Dec 23, 2008	31.32	32.03	30.68	30.87
1778	NYSE	AAP	Mon, Dec 22, 2008	32.56	32.58	30.19	31.21
1777	NYSE	AAP	Fri, Dec 19, 2008	33.97	34.44	32.32	32.61
1776	NYSE	AAP	Thu, Dec 18, 2008	33.23	33.79	33.07	33.74
1775	NYSE	AAP	Wed, Dec 17, 2008	32.39	33.43	32.17	33.04
1774	NYSE	AAP	Tue, Dec 16, 2008	31.53	32.97	31.04	32.84
1773	NYSE	AAP	Mon, Dec 15, 2008	32.46	32.55	30.76	31.22
1772	NYSE	AAP	Fri, Dec 12, 2008	31.41	32.91	31.41	32.47
1771	NYSE	AAP	Thu, Dec 11, 2008	32.59	34.44	31.79	32.19
1770	NYSE	AAP	Wed, Dec 10, 2008	32.22	33.10	31.77	32.74
1769	NYSE	AAP	Tue, Dec 9, 2008	32.26	33.77	31.99	32.19
1768	NYSE	AAP	Mon, Dec 8, 2008	32.29	33.34	31.77	32.26
1767	NYSE	AAP	Fri, Dec 5, 2008	29.26	31.80	28.62	31.72
1766	NYSE	AAP	Thu, Dec 4, 2008	29.27	30.19	28.65	29.29
1765	NYSE	AAP	Wed, Dec 3, 2008	29.33	30.54	28.55	29.41
1764	NYSE	AAP	Tue, Dec 2, 2008	28.62	30.10	28.12	29.97
1763	NYSE	AAP	Mon, Dec 1, 2008	29.45	29.68	28.12	28.16
1762	NYSE	AAP	Fri, Nov 28, 2008	31.25	31.25	29.98	30.36
1761	NYSE	AAP	Wed, Nov 26, 2008	28.69	31.65	28.24	31.15
1760	NYSE	AAP	Tue, Nov 25, 2008	28.65	29.32	27.90	29.18
1759	NYSE	AAP	Mon, Nov 24, 2008	27.00	28.74	26.23	28.17
1758	NYSE	AAP	Fri, Nov 21, 2008	26.38	26.58	24.03	26.57
1757	NYSE	AAP	Thu, Nov 20, 2008	26.29	27.26	25.57	25.78
1756	NYSE	AAP	Wed, Nov 19, 2008	26.49	27.28	26.49	26.66
1755	NYSE	AAP	Tue, Nov 18, 2008	25.87	26.89	25.29	26.55
1754	NYSE	AAP	Mon, Nov 17, 2008	26.00	26.92	25.45	25.81
1753	NYSE	AAP	Fri, Nov 14, 2008	28.22	28.48	25.89	26.04
1752	NYSE	AAP	Thu, Nov 13, 2008	25.00	28.75	24.74	28.60
1751	NYSE	AAP	Wed, Nov 12, 2008	25.82	26.55	24.67	24.88
1750	NYSE	AAP	Tue, Nov 11, 2008	27.56	27.59	25.85	26.62
1749	NYSE	AAP	Mon, Nov 10, 2008	29.21	29.38	27.16	27.56
1748	NYSE	AAP	Fri, Nov 7, 2008	28.15	28.89	27.88	28.61
1747	NYSE	AAP	Thu, Nov 6, 2008	29.32	29.90	27.95	28.07
1746	NYSE	AAP	Wed, Nov 5, 2008	31.15	31.21	29.10	29.32
1745	NYSE	AAP	Tue, Nov 4, 2008	30.68	31.46	30.02	31.42
1744	NYSE	AAP	Mon, Nov 3, 2008	30.92	31.68	29.79	30.08
1743	NYSE	AAP	Fri, Oct 31, 2008	27.25	31.40	26.88	31.20
1742	NYSE	AAP	Thu, Oct 30, 2008	27.02	27.89	26.29	27.07
1741	NYSE	AAP	Wed, Oct 29, 2008	26.36	27.25	25.50	25.50
1740	NYSE	AAP	Tue, Oct 28, 2008	25.00	26.45	24.36	26.45
1739	NYSE	AAP	Mon, Oct 27, 2008	25.28	26.22	24.11	24.17
1738	NYSE	AAP	Fri, Oct 24, 2008	26.00	26.74	24.92	25.91
1737	NYSE	AAP	Thu, Oct 23, 2008	28.31	28.45	25.86	27.23
1736	NYSE	AAP	Wed, Oct 22, 2008	28.46	29.09	27.17	28.15
1735	NYSE	AAP	Tue, Oct 21, 2008	29.76	30.13	28.89	29.00
1734	NYSE	AAP	Mon, Oct 20, 2008	27.89	29.78	27.89	29.78
1733	NYSE	AAP	Fri, Oct 17, 2008	25.73	34.53	25.73	27.58
1732	NYSE	AAP	Thu, Oct 16, 2008	25.35	26.44	24.31	26.39
1731	NYSE	AAP	Wed, Oct 15, 2008	28.10	28.10	24.90	25.38
1730	NYSE	AAP	Tue, Oct 14, 2008	29.28	29.76	27.27	27.83
1729	NYSE	AAP	Mon, Oct 13, 2008	28.21	29.19	27.30	28.28
1728	NYSE	AAP	Fri, Oct 10, 2008	26.45	27.90	25.46	26.97
1727	NYSE	AAP	Thu, Oct 9, 2008	29.70	30.67	27.72	27.97
1726	NYSE	AAP	Wed, Oct 8, 2008	27.77	29.77	27.43	29.40
1725	NYSE	AAP	Tue, Oct 7, 2008	31.96	32.78	27.73	28.60
1724	NYSE	AAP	Mon, Oct 6, 2008	35.51	35.94	32.98	34.37
1723	NYSE	AAP	Fri, Oct 3, 2008	39.27	40.00	36.59	36.75
1722	NYSE	AAP	Thu, Oct 2, 2008	39.77	40.53	38.11	38.89
1721	NYSE	AAP	Wed, Oct 1, 2008	41.24	41.24	39.32	39.98
1720	NYSE	AAP	Tue, Sep 30, 2008	39.50	40.11	38.50	39.66
1719	NYSE	AAP	Mon, Sep 29, 2008	39.31	40.05	38.20	38.83
1718	NYSE	AAP	Fri, Sep 26, 2008	39.20	40.93	38.53	40.13
1717	NYSE	AAP	Thu, Sep 25, 2008	40.18	40.58	39.33	39.60
1716	NYSE	AAP	Wed, Sep 24, 2008	39.06	40.26	38.71	39.54
1715	NYSE	AAP	Tue, Sep 23, 2008	39.00	39.73	38.55	39.07
1714	NYSE	AAP	Mon, Sep 22, 2008	39.40	40.28	38.63	38.73
1713	NYSE	AAP	Fri, Sep 19, 2008	40.02	42.06	38.69	39.07
1712	NYSE	AAP	Thu, Sep 18, 2008	41.20	41.37	37.51	38.28
1711	NYSE	AAP	Wed, Sep 17, 2008	38.86	40.08	38.07	38.24
1710	NYSE	AAP	Tue, Sep 16, 2008	39.69	40.65	39.17	39.85
1709	NYSE	AAP	Mon, Sep 15, 2008	39.90	41.40	39.03	40.26
1708	NYSE	AAP	Fri, Sep 12, 2008	42.20	42.21	41.11	41.72
1707	NYSE	AAP	Thu, Sep 11, 2008	42.32	42.56	41.63	42.46
1706	NYSE	AAP	Wed, Sep 10, 2008	42.44	43.27	42.05	42.94
1705	NYSE	AAP	Tue, Sep 9, 2008	43.22	43.64	42.02	42.21
1704	NYSE	AAP	Mon, Sep 8, 2008	43.00	43.39	42.29	43.18
1703	NYSE	AAP	Fri, Sep 5, 2008	42.23	42.49	41.59	42.13
1702	NYSE	AAP	Thu, Sep 4, 2008	43.85	43.85	42.59	42.91
1701	NYSE	AAP	Wed, Sep 3, 2008	44.01	44.60	43.67	44.10
1700	NYSE	AAP	Tue, Sep 2, 2008	43.58	45.52	43.47	44.01
1699	NYSE	AAP	Fri, Aug 29, 2008	43.11	43.58	42.93	43.04
1698	NYSE	AAP	Thu, Aug 28, 2008	42.60	43.40	42.20	43.39
1697	NYSE	AAP	Wed, Aug 27, 2008	41.72	42.57	41.12	42.32
1696	NYSE	AAP	Tue, Aug 26, 2008	41.34	41.83	40.92	41.52
1695	NYSE	AAP	Mon, Aug 25, 2008	42.29	42.52	41.43	41.62
1694	NYSE	AAP	Fri, Aug 22, 2008	41.75	42.48	41.50	42.48
1693	NYSE	AAP	Thu, Aug 21, 2008	42.01	42.48	41.56	42.30
1692	NYSE	AAP	Wed, Aug 20, 2008	41.59	43.04	41.08	42.19
1691	NYSE	AAP	Tue, Aug 19, 2008	44.00	44.19	42.84	42.96
1690	NYSE	AAP	Mon, Aug 18, 2008	44.84	44.86	44.00	44.30
1689	NYSE	AAP	Fri, Aug 15, 2008	44.24	45.00	44.00	44.61
1688	NYSE	AAP	Thu, Aug 14, 2008	43.33	45.00	43.01	44.24
1687	NYSE	AAP	Wed, Aug 13, 2008	43.42	43.65	42.21	43.45
1686	NYSE	AAP	Tue, Aug 12, 2008	43.50	44.07	43.05	43.76
1685	NYSE	AAP	Mon, Aug 11, 2008	44.54	44.57	43.16	43.72
1684	NYSE	AAP	Fri, Aug 8, 2008	42.79	44.17	41.45	44.10
1683	NYSE	AAP	Thu, Aug 7, 2008	43.99	45.00	42.56	44.10
1682	NYSE	AAP	Wed, Aug 6, 2008	43.49	43.49	41.55	42.03
1681	NYSE	AAP	Tue, Aug 5, 2008	41.75	43.16	41.60	43.02
1680	NYSE	AAP	Mon, Aug 4, 2008	42.50	42.50	41.18	41.35
1679	NYSE	AAP	Fri, Aug 1, 2008	41.53	42.53	40.89	42.00
1678	NYSE	AAP	Thu, Jul 31, 2008	41.59	41.94	40.78	41.09
1677	NYSE	AAP	Wed, Jul 30, 2008	41.96	42.91	41.17	41.88
1676	NYSE	AAP	Tue, Jul 29, 2008	39.94	41.91	39.65	41.81
1675	NYSE	AAP	Mon, Jul 28, 2008	40.14	40.50	39.40	39.93
1674	NYSE	AAP	Fri, Jul 25, 2008	40.87	41.23	40.07	40.17
1673	NYSE	AAP	Thu, Jul 24, 2008	41.58	42.00	40.67	40.80
1672	NYSE	AAP	Wed, Jul 23, 2008	41.79	42.54	40.89	41.48
1671	NYSE	AAP	Tue, Jul 22, 2008	40.13	42.05	40.01	41.91
1670	NYSE	AAP	Mon, Jul 21, 2008	41.17	41.53	40.11	40.43
1669	NYSE	AAP	Fri, Jul 18, 2008	41.09	41.96	40.60	40.97
1668	NYSE	AAP	Thu, Jul 17, 2008	39.65	40.91	38.42	40.81
1667	NYSE	AAP	Wed, Jul 16, 2008	37.46	39.67	37.03	39.48
1666	NYSE	AAP	Tue, Jul 15, 2008	37.94	38.12	35.90	37.27
1665	NYSE	AAP	Mon, Jul 14, 2008	37.44	38.33	36.46	38.01
1664	NYSE	AAP	Fri, Jul 11, 2008	36.75	37.30	35.60	36.81
1663	NYSE	AAP	Thu, Jul 10, 2008	37.57	38.26	36.80	37.31
1662	NYSE	AAP	Wed, Jul 9, 2008	38.40	38.52	37.38	37.53
1661	NYSE	AAP	Tue, Jul 8, 2008	38.31	38.67	37.24	38.59
1660	NYSE	AAP	Mon, Jul 7, 2008	37.41	38.25	37.22	37.93
1659	NYSE	AAP	Thu, Jul 3, 2008	37.32	37.48	35.24	37.13
1658	NYSE	AAP	Wed, Jul 2, 2008	39.16	39.23	37.14	37.17
1657	NYSE	AAP	Tue, Jul 1, 2008	38.32	39.07	37.40	39.07
1656	NYSE	AAP	Mon, Jun 30, 2008	39.30	39.63	38.25	38.83
1655	NYSE	AAP	Fri, Jun 27, 2008	39.66	40.28	38.76	39.40
1654	NYSE	AAP	Thu, Jun 26, 2008	39.43	40.11	39.18	39.50
1653	NYSE	AAP	Wed, Jun 25, 2008	39.00	40.65	38.81	40.08
1652	NYSE	AAP	Tue, Jun 24, 2008	38.90	39.52	38.22	38.66
1651	NYSE	AAP	Mon, Jun 23, 2008	40.23	40.45	38.76	39.15
1650	NYSE	AAP	Fri, Jun 20, 2008	40.49	40.50	39.36	39.97
1649	NYSE	AAP	Thu, Jun 19, 2008	40.15	40.87	39.87	40.75
1648	NYSE	AAP	Wed, Jun 18, 2008	40.85	40.99	39.98	40.05
1647	NYSE	AAP	Tue, Jun 17, 2008	41.70	41.98	41.16	41.22
1646	NYSE	AAP	Mon, Jun 16, 2008	39.99	41.66	39.98	41.55
1645	NYSE	AAP	Fri, Jun 13, 2008	39.00	39.99	38.93	39.29
1644	NYSE	AAP	Thu, Jun 12, 2008	39.19	40.01	38.77	38.82
1643	NYSE	AAP	Wed, Jun 11, 2008	40.87	40.95	38.74	38.85
1642	NYSE	AAP	Tue, Jun 10, 2008	40.89	41.23	40.40	40.76
1641	NYSE	AAP	Mon, Jun 9, 2008	40.54	41.27	40.37	41.08
1640	NYSE	AAP	Fri, Jun 6, 2008	41.19	41.42	40.15	40.30
1639	NYSE	AAP	Thu, Jun 5, 2008	40.60	41.85	40.60	41.74
1638	NYSE	AAP	Wed, Jun 4, 2008	40.47	40.80	40.04	40.55
1637	NYSE	AAP	Tue, Jun 3, 2008	40.62	40.96	39.82	40.51
1636	NYSE	AAP	Mon, Jun 2, 2008	40.27	40.76	39.93	40.57
1635	NYSE	AAP	Fri, May 30, 2008	40.75	40.87	39.72	40.30
1634	NYSE	AAP	Thu, May 29, 2008	39.99	41.27	39.58	40.60
1633	NYSE	AAP	Wed, May 28, 2008	38.73	40.00	38.65	39.91
1632	NYSE	AAP	Tue, May 27, 2008	37.94	38.36	37.74	38.28
1631	NYSE	AAP	Fri, May 23, 2008	37.93	38.34	37.68	37.93
1630	NYSE	AAP	Thu, May 22, 2008	38.60	39.31	38.00	38.13
1629	NYSE	AAP	Wed, May 21, 2008	39.14	39.60	38.41	38.60
1628	NYSE	AAP	Tue, May 20, 2008	38.89	39.54	38.24	38.94
1627	NYSE	AAP	Mon, May 19, 2008	39.19	40.24	38.88	39.10
1626	NYSE	AAP	Fri, May 16, 2008	38.48	39.49	37.75	38.82
1625	NYSE	AAP	Thu, May 15, 2008	34.75	34.90	34.13	34.64
1624	NYSE	AAP	Wed, May 14, 2008	33.75	34.85	33.68	34.52
1623	NYSE	AAP	Tue, May 13, 2008	34.02	34.23	33.14	33.79
1622	NYSE	AAP	Mon, May 12, 2008	33.74	33.86	33.28	33.75
1621	NYSE	AAP	Fri, May 9, 2008	33.46	34.13	33.19	33.63
1620	NYSE	AAP	Thu, May 8, 2008	34.01	35.05	33.62	33.92
1619	NYSE	AAP	Wed, May 7, 2008	34.44	34.75	33.72	33.79
1618	NYSE	AAP	Tue, May 6, 2008	35.01	35.01	33.85	34.33
1617	NYSE	AAP	Mon, May 5, 2008	36.03	36.03	35.28	35.28
1616	NYSE	AAP	Fri, May 2, 2008	36.30	36.76	35.89	35.96
1615	NYSE	AAP	Thu, May 1, 2008	34.75	36.09	34.53	36.04
1614	NYSE	AAP	Wed, Apr 30, 2008	35.47	35.47	34.48	34.68
1613	NYSE	AAP	Tue, Apr 29, 2008	35.08	35.75	35.04	35.34
1612	NYSE	AAP	Mon, Apr 28, 2008	34.90	35.28	34.65	35.06
1611	NYSE	AAP	Fri, Apr 25, 2008	34.34	34.88	33.84	34.70
1610	NYSE	AAP	Thu, Apr 24, 2008	33.67	34.77	33.61	34.35
1609	NYSE	AAP	Wed, Apr 23, 2008	34.04	34.16	33.08	33.57
1608	NYSE	AAP	Tue, Apr 22, 2008	34.76	34.93	33.60	34.04
1607	NYSE	AAP	Mon, Apr 21, 2008	34.65	34.83	34.01	34.82
1606	NYSE	AAP	Fri, Apr 18, 2008	34.83	35.50	34.83	34.98
1605	NYSE	AAP	Thu, Apr 17, 2008	34.50	34.71	34.16	34.34
1604	NYSE	AAP	Wed, Apr 16, 2008	33.99	34.74	33.31	34.67
1603	NYSE	AAP	Tue, Apr 15, 2008	34.02	34.08	33.29	33.44
1602	NYSE	AAP	Mon, Apr 14, 2008	34.26	34.41	33.71	33.76
1601	NYSE	AAP	Fri, Apr 11, 2008	34.18	34.97	33.94	34.33
1600	NYSE	AAP	Thu, Apr 10, 2008	34.33	35.37	34.26	34.58
1599	NYSE	AAP	Wed, Apr 9, 2008	35.71	35.74	34.34	34.37
1598	NYSE	AAP	Tue, Apr 8, 2008	35.39	35.76	35.23	35.56
1597	NYSE	AAP	Mon, Apr 7, 2008	36.11	36.11	35.48	35.57
1596	NYSE	AAP	Fri, Apr 4, 2008	36.01	36.36	35.48	35.94
1595	NYSE	AAP	Thu, Apr 3, 2008	35.50	36.00	35.33	35.84
1594	NYSE	AAP	Wed, Apr 2, 2008	35.47	36.86	35.43	35.81
1593	NYSE	AAP	Tue, Apr 1, 2008	35.03	35.54	34.90	35.54
1592	NYSE	AAP	Mon, Mar 31, 2008	33.56	34.28	33.56	34.05
1591	NYSE	AAP	Fri, Mar 28, 2008	33.90	33.91	33.27	33.38
1590	NYSE	AAP	Thu, Mar 27, 2008	35.17	35.20	33.85	33.91
1589	NYSE	AAP	Wed, Mar 26, 2008	35.30	35.46	34.70	35.12
1588	NYSE	AAP	Tue, Mar 25, 2008	35.89	35.89	35.00	35.40
1587	NYSE	AAP	Mon, Mar 24, 2008	34.22	36.23	34.17	35.71
1586	NYSE	AAP	Thu, Mar 20, 2008	33.08	34.40	32.88	34.16
1585	NYSE	AAP	Wed, Mar 19, 2008	32.81	34.27	32.74	32.88
1584	NYSE	AAP	Tue, Mar 18, 2008	32.75	33.19	32.05	32.71
1583	NYSE	AAP	Mon, Mar 17, 2008	33.18	33.49	31.88	32.49
1582	NYSE	AAP	Fri, Mar 14, 2008	34.24	34.27	32.87	33.83
1581	NYSE	AAP	Thu, Mar 13, 2008	33.17	34.34	32.87	34.03
1580	NYSE	AAP	Wed, Mar 12, 2008	33.59	34.29	33.09	33.54
1579	NYSE	AAP	Tue, Mar 11, 2008	33.47	34.04	32.57	33.58
1578	NYSE	AAP	Mon, Mar 10, 2008	32.94	33.26	32.71	32.77
1577	NYSE	AAP	Fri, Mar 7, 2008	32.52	33.47	32.40	32.83
1576	NYSE	AAP	Thu, Mar 6, 2008	33.99	34.20	32.84	32.89
1575	NYSE	AAP	Wed, Mar 5, 2008	33.58	34.74	33.58	34.10
1574	NYSE	AAP	Tue, Mar 4, 2008	33.67	34.11	33.32	33.53
1573	NYSE	AAP	Mon, Mar 3, 2008	33.40	34.44	33.17	34.09
1572	NYSE	AAP	Fri, Feb 29, 2008	34.37	34.65	33.44	33.54
1571	NYSE	AAP	Thu, Feb 28, 2008	34.79	35.00	34.08	34.80
1570	NYSE	AAP	Wed, Feb 27, 2008	35.01	35.46	34.56	35.04
1569	NYSE	AAP	Tue, Feb 26, 2008	34.60	35.81	34.51	35.29
1568	NYSE	AAP	Mon, Feb 25, 2008	33.52	34.74	33.19	34.65
1567	NYSE	AAP	Fri, Feb 22, 2008	33.57	33.69	32.97	33.60
1566	NYSE	AAP	Thu, Feb 21, 2008	34.63	34.77	33.50	33.54
1565	NYSE	AAP	Wed, Feb 20, 2008	33.39	34.85	33.39	34.44
1564	NYSE	AAP	Tue, Feb 19, 2008	33.95	34.20	33.48	33.80
1563	NYSE	AAP	Fri, Feb 15, 2008	33.80	33.90	33.18	33.66
1562	NYSE	AAP	Thu, Feb 14, 2008	34.00	34.67	33.11	34.00
1561	NYSE	AAP	Wed, Feb 13, 2008	35.25	35.75	34.78	35.43
1560	NYSE	AAP	Tue, Feb 12, 2008	36.06	36.58	34.68	35.09
1559	NYSE	AAP	Mon, Feb 11, 2008	34.94	36.03	34.10	35.94
1558	NYSE	AAP	Fri, Feb 8, 2008	36.00	36.09	34.32	34.98
1557	NYSE	AAP	Thu, Feb 7, 2008	34.52	36.87	34.19	35.92
1556	NYSE	AAP	Wed, Feb 6, 2008	35.15	36.18	34.73	34.81
1555	NYSE	AAP	Tue, Feb 5, 2008	35.96	36.10	35.03	35.03
1554	NYSE	AAP	Mon, Feb 4, 2008	36.47	36.47	35.68	36.35
1553	NYSE	AAP	Fri, Feb 1, 2008	36.16	37.22	35.82	36.47
1552	NYSE	AAP	Thu, Jan 31, 2008	34.40	36.13	34.18	35.73
1551	NYSE	AAP	Wed, Jan 30, 2008	34.87	35.78	34.65	34.88
1550	NYSE	AAP	Tue, Jan 29, 2008	34.21	35.10	33.95	35.03
1549	NYSE	AAP	Mon, Jan 28, 2008	33.02	34.23	32.15	34.14
1548	NYSE	AAP	Fri, Jan 25, 2008	34.64	34.72	33.08	33.22
1547	NYSE	AAP	Thu, Jan 24, 2008	33.84	34.52	33.69	34.43
1546	NYSE	AAP	Wed, Jan 23, 2008	31.46	34.02	31.46	33.60
1545	NYSE	AAP	Tue, Jan 22, 2008	30.49	32.64	30.49	32.24
1544	NYSE	AAP	Fri, Jan 18, 2008	31.47	32.20	31.19	31.82
1543	NYSE	AAP	Thu, Jan 17, 2008	32.00	32.49	31.28	31.31
1542	NYSE	AAP	Wed, Jan 16, 2008	31.36	32.41	31.01	31.93
1541	NYSE	AAP	Tue, Jan 15, 2008	31.41	31.96	30.99	31.20
1540	NYSE	AAP	Mon, Jan 14, 2008	31.16	32.12	30.17	31.91
1539	NYSE	AAP	Fri, Jan 11, 2008	33.18	33.18	32.00	32.05
1538	NYSE	AAP	Thu, Jan 10, 2008	34.53	34.53	32.62	33.62
1537	NYSE	AAP	Wed, Jan 9, 2008	35.37	35.97	33.46	34.83
1536	NYSE	AAP	Tue, Jan 8, 2008	37.39	37.85	35.29	35.36
1535	NYSE	AAP	Mon, Jan 7, 2008	35.76	37.42	35.50	37.28
1534	NYSE	AAP	Fri, Jan 4, 2008	37.52	37.59	35.67	35.67
1533	NYSE	AAP	Thu, Jan 3, 2008	37.58	38.16	37.35	37.95
1532	NYSE	AAP	Wed, Jan 2, 2008	37.91	38.15	37.17	37.59
1531	NYSE	AAP	Mon, Dec 31, 2007	38.16	38.24	37.85	37.99
1530	NYSE	AAP	Fri, Dec 28, 2007	38.27	38.73	38.06	38.17
1529	NYSE	AAP	Thu, Dec 27, 2007	38.42	38.78	38.14	38.25
1528	NYSE	AAP	Wed, Dec 26, 2007	38.25	38.89	38.17	38.61
1527	NYSE	AAP	Mon, Dec 24, 2007	38.35	38.58	38.11	38.50
1526	NYSE	AAP	Fri, Dec 21, 2007	38.54	39.04	38.40	38.48
1525	NYSE	AAP	Thu, Dec 20, 2007	38.12	38.51	37.97	38.51
1524	NYSE	AAP	Wed, Dec 19, 2007	37.77	38.29	36.63	38.03
1523	NYSE	AAP	Tue, Dec 18, 2007	38.20	38.44	37.61	37.91
1522	NYSE	AAP	Mon, Dec 17, 2007	37.79	38.69	37.75	37.80
1521	NYSE	AAP	Fri, Dec 14, 2007	38.37	38.37	37.84	38.08
1520	NYSE	AAP	Thu, Dec 13, 2007	38.22	38.66	37.97	38.52
1519	NYSE	AAP	Wed, Dec 12, 2007	39.21	39.42	38.19	38.47
1518	NYSE	AAP	Tue, Dec 11, 2007	40.73	40.73	38.53	38.63
1517	NYSE	AAP	Mon, Dec 10, 2007	39.50	39.90	39.14	39.55
1516	NYSE	AAP	Fri, Dec 7, 2007	40.00	40.30	39.06	39.50
1515	NYSE	AAP	Thu, Dec 6, 2007	38.00	38.63	37.48	38.51
1514	NYSE	AAP	Wed, Dec 5, 2007	37.94	38.32	37.61	37.94
1513	NYSE	AAP	Tue, Dec 4, 2007	36.10	37.49	36.10	36.97
1512	NYSE	AAP	Mon, Dec 3, 2007	36.20	36.28	35.72	35.79
1511	NYSE	AAP	Fri, Nov 30, 2007	36.02	36.67	35.63	35.96
1510	NYSE	AAP	Thu, Nov 29, 2007	34.58	35.77	34.30	35.68
1509	NYSE	AAP	Wed, Nov 28, 2007	33.61	34.78	33.42	34.16
1508	NYSE	AAP	Tue, Nov 27, 2007	33.46	33.86	33.06	33.42
1507	NYSE	AAP	Mon, Nov 26, 2007	34.16	34.30	33.30	33.37
1506	NYSE	AAP	Fri, Nov 23, 2007	34.38	34.46	34.10	34.24
1505	NYSE	AAP	Wed, Nov 21, 2007	34.43	34.70	34.06	34.10
1504	NYSE	AAP	Tue, Nov 20, 2007	34.97	35.39	34.07	34.59
1503	NYSE	AAP	Mon, Nov 19, 2007	34.48	35.17	34.34	34.71
1502	NYSE	AAP	Fri, Nov 16, 2007	35.42	35.65	34.53	34.80
1501	NYSE	AAP	Thu, Nov 15, 2007	35.54	35.73	35.08	35.27
1500	NYSE	AAP	Wed, Nov 14, 2007	35.89	37.00	35.75	35.83
1499	NYSE	AAP	Tue, Nov 13, 2007	34.90	35.78	34.67	35.69
1498	NYSE	AAP	Mon, Nov 12, 2007	34.99	35.54	34.45	34.59
1497	NYSE	AAP	Fri, Nov 9, 2007	35.63	35.83	34.99	35.16
1496	NYSE	AAP	Thu, Nov 8, 2007	36.14	36.30	35.30	36.05
1495	NYSE	AAP	Wed, Nov 7, 2007	36.30	36.75	35.95	36.19
1494	NYSE	AAP	Tue, Nov 6, 2007	35.18	36.54	34.80	36.48
1493	NYSE	AAP	Mon, Nov 5, 2007	34.48	35.89	34.01	35.15
1492	NYSE	AAP	Fri, Nov 2, 2007	35.55	35.65	34.35	34.78
1491	NYSE	AAP	Thu, Nov 1, 2007	35.00	36.04	34.00	35.06
1490	NYSE	AAP	Wed, Oct 31, 2007	34.54	34.93	33.45	34.12
1489	NYSE	AAP	Tue, Oct 30, 2007	34.00	34.55	33.81	34.26
1488	NYSE	AAP	Mon, Oct 29, 2007	34.01	34.39	33.78	34.10
1487	NYSE	AAP	Fri, Oct 26, 2007	34.50	34.73	33.82	34.03
1486	NYSE	AAP	Thu, Oct 25, 2007	33.66	34.07	33.32	34.04
1485	NYSE	AAP	Wed, Oct 24, 2007	31.68	33.65	31.53	33.58
1484	NYSE	AAP	Tue, Oct 23, 2007	32.23	32.26	31.69	31.85
1483	NYSE	AAP	Mon, Oct 22, 2007	31.95	33.10	31.69	32.00
1482	NYSE	AAP	Fri, Oct 19, 2007	32.85	33.26	31.94	32.07
1481	NYSE	AAP	Thu, Oct 18, 2007	32.87	33.11	32.60	32.83
1480	NYSE	AAP	Wed, Oct 17, 2007	33.75	33.85	32.46	33.12
1479	NYSE	AAP	Tue, Oct 16, 2007	34.42	34.72	33.58	33.62
1478	NYSE	AAP	Mon, Oct 15, 2007	34.93	34.98	33.92	34.41
1477	NYSE	AAP	Fri, Oct 12, 2007	35.04	35.05	34.42	34.86
1476	NYSE	AAP	Thu, Oct 11, 2007	35.20	35.55	34.74	35.01
1475	NYSE	AAP	Wed, Oct 10, 2007	34.79	35.19	34.30	35.13
1474	NYSE	AAP	Tue, Oct 9, 2007	35.48	35.50	34.72	34.80
1473	NYSE	AAP	Mon, Oct 8, 2007	35.54	35.66	34.90	35.35
1472	NYSE	AAP	Fri, Oct 5, 2007	34.15	35.80	34.15	35.54
1471	NYSE	AAP	Thu, Oct 4, 2007	33.82	34.25	33.48	33.78
1470	NYSE	AAP	Wed, Oct 3, 2007	33.09	33.73	33.02	33.71
1469	NYSE	AAP	Tue, Oct 2, 2007	33.35	33.60	32.99	33.21
1468	NYSE	AAP	Mon, Oct 1, 2007	33.45	33.56	32.73	33.35
1467	NYSE	AAP	Fri, Sep 28, 2007	33.29	33.89	33.29	33.56
1466	NYSE	AAP	Thu, Sep 27, 2007	33.07	33.38	32.91	33.32
1465	NYSE	AAP	Wed, Sep 26, 2007	33.73	33.84	32.80	33.06
1464	NYSE	AAP	Tue, Sep 25, 2007	32.99	33.72	32.50	33.61
1463	NYSE	AAP	Mon, Sep 24, 2007	33.83	34.10	32.92	33.27
1462	NYSE	AAP	Fri, Sep 21, 2007	34.60	34.60	33.55	33.58
1461	NYSE	AAP	Thu, Sep 20, 2007	34.45	34.64	33.97	34.27
1460	NYSE	AAP	Wed, Sep 19, 2007	35.00	35.50	34.21	34.45
1459	NYSE	AAP	Tue, Sep 18, 2007	33.70	35.16	33.38	35.00
1458	NYSE	AAP	Mon, Sep 17, 2007	33.85	33.97	33.55	33.60
1457	NYSE	AAP	Fri, Sep 14, 2007	33.32	34.18	33.22	34.01
1456	NYSE	AAP	Thu, Sep 13, 2007	33.27	34.07	33.15	33.58
1455	NYSE	AAP	Wed, Sep 12, 2007	33.62	33.92	32.93	33.01
1454	NYSE	AAP	Tue, Sep 11, 2007	33.11	33.83	33.11	33.73
1453	NYSE	AAP	Mon, Sep 10, 2007	33.78	33.98	32.48	33.10
1452	NYSE	AAP	Fri, Sep 7, 2007	34.26	34.39	33.60	33.71
1451	NYSE	AAP	Thu, Sep 6, 2007	34.47	35.09	34.43	34.68
1450	NYSE	AAP	Wed, Sep 5, 2007	35.14	35.14	34.40	34.47
1449	NYSE	AAP	Tue, Sep 4, 2007	35.55	35.63	35.09	35.38
1448	NYSE	AAP	Fri, Aug 31, 2007	34.88	35.63	34.70	35.56
1447	NYSE	AAP	Thu, Aug 30, 2007	35.00	35.06	34.69	34.80
1446	NYSE	AAP	Wed, Aug 29, 2007	34.48	35.32	34.45	35.32
1445	NYSE	AAP	Tue, Aug 28, 2007	35.04	35.12	34.09	34.25
1444	NYSE	AAP	Mon, Aug 27, 2007	35.00	35.34	34.88	35.17
1443	NYSE	AAP	Fri, Aug 24, 2007	34.22	35.09	34.00	34.96
1442	NYSE	AAP	Thu, Aug 23, 2007	33.83	34.05	33.54	34.00
1441	NYSE	AAP	Wed, Aug 22, 2007	33.76	33.90	33.22	33.63
1440	NYSE	AAP	Tue, Aug 21, 2007	33.02	33.57	33.00	33.30
1439	NYSE	AAP	Mon, Aug 20, 2007	31.94	33.47	31.75	33.21
1438	NYSE	AAP	Fri, Aug 17, 2007	31.63	32.17	31.09	31.68
1437	NYSE	AAP	Thu, Aug 16, 2007	31.10	31.20	30.20	30.58
1436	NYSE	AAP	Wed, Aug 15, 2007	32.67	33.19	31.46	31.60
1435	NYSE	AAP	Tue, Aug 14, 2007	33.94	33.94	32.70	32.78
1434	NYSE	AAP	Mon, Aug 13, 2007	32.25	34.29	32.03	33.52
1433	NYSE	AAP	Fri, Aug 10, 2007	29.90	32.07	29.51	31.80
1432	NYSE	AAP	Thu, Aug 9, 2007	31.23	31.69	29.98	30.31
1431	NYSE	AAP	Wed, Aug 8, 2007	33.75	33.96	32.34	32.44
1430	NYSE	AAP	Tue, Aug 7, 2007	33.94	34.32	33.40	33.82
1429	NYSE	AAP	Mon, Aug 6, 2007	33.67	34.57	32.90	34.03
1428	NYSE	AAP	Fri, Aug 3, 2007	35.14	35.14	33.56	33.67
1427	NYSE	AAP	Thu, Aug 2, 2007	34.60	35.22	34.35	35.10
1426	NYSE	AAP	Wed, Aug 1, 2007	34.67	35.14	33.87	34.40
1425	NYSE	AAP	Tue, Jul 31, 2007	35.59	36.08	34.77	34.77
1424	NYSE	AAP	Mon, Jul 30, 2007	35.12	35.77	35.00	35.24
1423	NYSE	AAP	Fri, Jul 27, 2007	36.04	36.80	34.91	35.07
1422	NYSE	AAP	Thu, Jul 26, 2007	37.38	37.82	35.36	36.15
1421	NYSE	AAP	Wed, Jul 25, 2007	38.60	38.79	37.74	37.95
1420	NYSE	AAP	Tue, Jul 24, 2007	38.54	38.71	38.33	38.52
1419	NYSE	AAP	Mon, Jul 23, 2007	39.02	39.28	38.67	38.89
1418	NYSE	AAP	Fri, Jul 20, 2007	38.91	39.22	38.70	38.78
1417	NYSE	AAP	Thu, Jul 19, 2007	39.42	39.62	38.97	38.97
1416	NYSE	AAP	Wed, Jul 18, 2007	39.43	39.63	38.98	39.26
1415	NYSE	AAP	Tue, Jul 17, 2007	39.75	39.98	39.32	39.69
1414	NYSE	AAP	Mon, Jul 16, 2007	39.64	40.15	39.45	39.68
1413	NYSE	AAP	Fri, Jul 13, 2007	40.19	40.48	39.76	39.80
1412	NYSE	AAP	Thu, Jul 12, 2007	40.14	40.84	39.94	40.00
1411	NYSE	AAP	Wed, Jul 11, 2007	40.35	40.67	39.95	40.00
1410	NYSE	AAP	Tue, Jul 10, 2007	41.16	41.20	40.18	40.40
1409	NYSE	AAP	Mon, Jul 9, 2007	41.92	41.92	41.27	41.46
1408	NYSE	AAP	Fri, Jul 6, 2007	41.58	42.00	41.43	41.92
1407	NYSE	AAP	Thu, Jul 5, 2007	41.22	41.60	41.03	41.52
1406	NYSE	AAP	Tue, Jul 3, 2007	41.21	41.50	41.20	41.25
1405	NYSE	AAP	Mon, Jul 2, 2007	40.81	41.19	40.64	41.03
1404	NYSE	AAP	Fri, Jun 29, 2007	40.88	41.00	40.25	40.53
1403	NYSE	AAP	Thu, Jun 28, 2007	41.17	41.17	40.67	40.82
1402	NYSE	AAP	Wed, Jun 27, 2007	39.31	41.46	39.30	41.02
1401	NYSE	AAP	Tue, Jun 26, 2007	40.02	40.08	39.22	39.31
1400	NYSE	AAP	Mon, Jun 25, 2007	40.23	40.74	39.79	39.86
1399	NYSE	AAP	Fri, Jun 22, 2007	40.43	40.84	39.87	40.09
1398	NYSE	AAP	Thu, Jun 21, 2007	40.89	40.91	40.16	40.40
1397	NYSE	AAP	Wed, Jun 20, 2007	41.11	41.58	40.97	41.01
1396	NYSE	AAP	Tue, Jun 19, 2007	40.84	41.40	40.70	41.18
1395	NYSE	AAP	Mon, Jun 18, 2007	41.00	41.13	40.67	40.83
1394	NYSE	AAP	Fri, Jun 15, 2007	41.19	41.26	40.83	41.00
1393	NYSE	AAP	Thu, Jun 14, 2007	41.10	41.27	40.86	41.00
1392	NYSE	AAP	Wed, Jun 13, 2007	41.28	41.28	40.72	41.05
1391	NYSE	AAP	Tue, Jun 12, 2007	41.40	41.58	40.88	40.95
1390	NYSE	AAP	Mon, Jun 11, 2007	42.25	42.25	41.35	41.57
1389	NYSE	AAP	Fri, Jun 8, 2007	40.66	42.20	40.66	42.04
1388	NYSE	AAP	Thu, Jun 7, 2007	41.08	41.51	40.55	40.60
1387	NYSE	AAP	Wed, Jun 6, 2007	41.70	41.70	40.88	41.25
1386	NYSE	AAP	Tue, Jun 5, 2007	42.25	42.60	41.66	41.90
1385	NYSE	AAP	Mon, Jun 4, 2007	41.56	42.05	41.47	41.98
1384	NYSE	AAP	Fri, Jun 1, 2007	41.55	41.74	41.28	41.61
1383	NYSE	AAP	Thu, May 31, 2007	41.32	41.71	41.22	41.42
1382	NYSE	AAP	Wed, May 30, 2007	40.56	41.36	40.40	41.27
1381	NYSE	AAP	Tue, May 29, 2007	40.60	40.75	40.00	40.68
1380	NYSE	AAP	Fri, May 25, 2007	40.90	40.92	40.36	40.43
1379	NYSE	AAP	Thu, May 24, 2007	40.95	41.23	40.30	40.48
1378	NYSE	AAP	Wed, May 23, 2007	41.14	41.69	40.97	41.04
1377	NYSE	AAP	Tue, May 22, 2007	41.39	41.43	40.90	41.11
1376	NYSE	AAP	Mon, May 21, 2007	40.43	41.71	40.43	41.64
1375	NYSE	AAP	Fri, May 18, 2007	41.36	41.48	40.87	41.32
1374	NYSE	AAP	Thu, May 17, 2007	41.11	42.15	40.08	41.35
1373	NYSE	AAP	Wed, May 16, 2007	40.50	40.79	40.23	40.51
1372	NYSE	AAP	Tue, May 15, 2007	39.97	41.15	39.90	40.47
1371	NYSE	AAP	Mon, May 14, 2007	41.55	41.62	40.77	40.80
1370	NYSE	AAP	Fri, May 11, 2007	41.55	41.56	40.87	41.48
1369	NYSE	AAP	Thu, May 10, 2007	41.80	42.25	41.58	41.68
1368	NYSE	AAP	Wed, May 9, 2007	41.69	42.26	41.60	42.00
1367	NYSE	AAP	Tue, May 8, 2007	41.91	42.92	41.50	41.75
1366	NYSE	AAP	Mon, May 7, 2007	40.35	40.48	40.07	40.41
1365	NYSE	AAP	Fri, May 4, 2007	40.75	40.75	40.28	40.35
1364	NYSE	AAP	Thu, May 3, 2007	41.25	41.29	40.59	40.73
1363	NYSE	AAP	Wed, May 2, 2007	41.05	41.60	40.96	41.30
1362	NYSE	AAP	Tue, May 1, 2007	41.31	41.31	40.71	40.94
1361	NYSE	AAP	Mon, Apr 30, 2007	41.65	42.00	41.08	41.20
1360	NYSE	AAP	Fri, Apr 27, 2007	41.78	41.91	41.29	41.67
1359	NYSE	AAP	Thu, Apr 26, 2007	42.35	42.52	41.58	41.77
1358	NYSE	AAP	Wed, Apr 25, 2007	43.00	43.62	42.13	42.26
1357	NYSE	AAP	Tue, Apr 24, 2007	41.20	41.20	40.59	41.06
1356	NYSE	AAP	Mon, Apr 23, 2007	40.70	41.27	40.50	41.19
1355	NYSE	AAP	Fri, Apr 20, 2007	40.40	40.80	40.23	40.80
1354	NYSE	AAP	Thu, Apr 19, 2007	40.51	40.51	39.64	40.09
1353	NYSE	AAP	Wed, Apr 18, 2007	40.00	40.30	39.69	40.00
1352	NYSE	AAP	Tue, Apr 17, 2007	40.34	40.49	40.05	40.20
1351	NYSE	AAP	Mon, Apr 16, 2007	39.90	40.31	39.81	40.25
1350	NYSE	AAP	Fri, Apr 13, 2007	40.02	40.13	39.42	39.65
1349	NYSE	AAP	Thu, Apr 12, 2007	39.99	40.23	39.37	39.95
1348	NYSE	AAP	Wed, Apr 11, 2007	39.87	40.27	39.54	40.15
1347	NYSE	AAP	Tue, Apr 10, 2007	39.51	39.88	39.50	39.79
1346	NYSE	AAP	Mon, Apr 9, 2007	39.59	39.67	39.22	39.48
1345	NYSE	AAP	Thu, Apr 5, 2007	38.61	39.72	38.46	39.56
1344	NYSE	AAP	Wed, Apr 4, 2007	39.06	39.06	38.57	38.65
1343	NYSE	AAP	Tue, Apr 3, 2007	38.92	39.37	38.84	39.00
1342	NYSE	AAP	Mon, Apr 2, 2007	38.67	38.95	38.56	38.78
1341	NYSE	AAP	Fri, Mar 30, 2007	38.46	38.65	38.12	38.55
1340	NYSE	AAP	Thu, Mar 29, 2007	38.94	39.02	38.20	38.35
1339	NYSE	AAP	Wed, Mar 28, 2007	38.92	39.08	38.55	38.73
1338	NYSE	AAP	Tue, Mar 27, 2007	39.21	39.26	38.70	38.99
1337	NYSE	AAP	Mon, Mar 26, 2007	39.25	39.43	38.67	39.20
1336	NYSE	AAP	Fri, Mar 23, 2007	39.10	39.50	39.10	39.35
1335	NYSE	AAP	Thu, Mar 22, 2007	39.30	39.48	38.95	39.10
1334	NYSE	AAP	Wed, Mar 21, 2007	38.88	39.49	38.75	39.19
1333	NYSE	AAP	Tue, Mar 20, 2007	39.18	39.27	38.66	38.83
1332	NYSE	AAP	Mon, Mar 19, 2007	38.18	39.31	38.17	39.30
1331	NYSE	AAP	Fri, Mar 16, 2007	37.97	38.14	37.57	37.98
1330	NYSE	AAP	Thu, Mar 15, 2007	37.93	38.38	37.73	37.97
1329	NYSE	AAP	Wed, Mar 14, 2007	37.67	38.10	37.08	38.03
1328	NYSE	AAP	Tue, Mar 13, 2007	38.54	38.71	37.78	37.78
1327	NYSE	AAP	Mon, Mar 12, 2007	38.30	38.94	38.29	38.92
1326	NYSE	AAP	Fri, Mar 9, 2007	38.66	38.66	37.79	38.14
1325	NYSE	AAP	Thu, Mar 8, 2007	38.23	38.74	38.22	38.41
1324	NYSE	AAP	Wed, Mar 7, 2007	37.35	38.06	37.17	37.88
1323	NYSE	AAP	Tue, Mar 6, 2007	36.52	37.59	36.51	37.41
1322	NYSE	AAP	Mon, Mar 5, 2007	36.10	36.85	35.81	36.25
1321	NYSE	AAP	Fri, Mar 2, 2007	36.91	36.92	36.20	36.28
1320	NYSE	AAP	Thu, Mar 1, 2007	37.55	37.66	36.60	36.91
1319	NYSE	AAP	Wed, Feb 28, 2007	37.60	38.08	37.14	37.65
1318	NYSE	AAP	Tue, Feb 27, 2007	38.45	38.46	37.24	37.51
1317	NYSE	AAP	Mon, Feb 26, 2007	38.71	38.80	38.49	38.73
1316	NYSE	AAP	Fri, Feb 23, 2007	38.33	38.72	38.21	38.53
1315	NYSE	AAP	Thu, Feb 22, 2007	38.30	38.39	38.25	38.38
1314	NYSE	AAP	Wed, Feb 21, 2007	38.00	38.42	37.76	38.31
1313	NYSE	AAP	Tue, Feb 20, 2007	38.46	38.76	37.88	38.03
1312	NYSE	AAP	Fri, Feb 16, 2007	38.58	38.76	38.33	38.65
1311	NYSE	AAP	Thu, Feb 15, 2007	37.00	39.32	36.75	38.75
1310	NYSE	AAP	Wed, Feb 14, 2007	37.60	37.79	36.93	37.02
1309	NYSE	AAP	Tue, Feb 13, 2007	37.50	37.62	37.29	37.50
1308	NYSE	AAP	Mon, Feb 12, 2007	38.55	38.71	37.44	37.48
1307	NYSE	AAP	Fri, Feb 9, 2007	38.95	39.00	38.13	38.52
1306	NYSE	AAP	Thu, Feb 8, 2007	38.25	38.74	37.97	38.73
1305	NYSE	AAP	Wed, Feb 7, 2007	37.99	38.35	37.76	38.33
1304	NYSE	AAP	Tue, Feb 6, 2007	37.54	37.97	37.47	37.97
1303	NYSE	AAP	Mon, Feb 5, 2007	37.54	37.84	37.36	37.52
1302	NYSE	AAP	Fri, Feb 2, 2007	37.65	37.75	37.46	37.49
1301	NYSE	AAP	Thu, Feb 1, 2007	37.99	38.17	37.38	37.51
1300	NYSE	AAP	Wed, Jan 31, 2007	37.04	37.97	37.04	37.95
1299	NYSE	AAP	Tue, Jan 30, 2007	37.46	37.55	36.93	37.06
1298	NYSE	AAP	Mon, Jan 29, 2007	37.49	37.80	37.17	37.30
1297	NYSE	AAP	Fri, Jan 26, 2007	37.38	37.56	36.89	37.49
1296	NYSE	AAP	Thu, Jan 25, 2007	37.60	37.70	37.13	37.26
1295	NYSE	AAP	Wed, Jan 24, 2007	37.50	37.74	37.29	37.69
1294	NYSE	AAP	Tue, Jan 23, 2007	37.12	37.65	36.85	37.43
1293	NYSE	AAP	Mon, Jan 22, 2007	37.44	37.58	36.62	37.06
1292	NYSE	AAP	Fri, Jan 19, 2007	36.98	37.32	36.75	37.30
1291	NYSE	AAP	Thu, Jan 18, 2007	36.34	37.11	36.34	36.98
1290	NYSE	AAP	Wed, Jan 17, 2007	36.21	36.54	36.03	36.35
1289	NYSE	AAP	Tue, Jan 16, 2007	36.40	36.50	35.96	36.20
1288	NYSE	AAP	Fri, Jan 12, 2007	36.27	36.50	35.86	36.20
1287	NYSE	AAP	Thu, Jan 11, 2007	35.62	36.47	35.62	36.40
1286	NYSE	AAP	Wed, Jan 10, 2007	35.23	35.64	35.05	35.49
1285	NYSE	AAP	Tue, Jan 9, 2007	35.26	35.61	35.13	35.44
1284	NYSE	AAP	Mon, Jan 8, 2007	35.16	35.35	34.98	35.14
1283	NYSE	AAP	Fri, Jan 5, 2007	35.70	35.79	34.90	35.02
1282	NYSE	AAP	Thu, Jan 4, 2007	35.63	35.88	35.31	35.81
1281	NYSE	AAP	Wed, Jan 3, 2007	35.71	36.20	35.09	35.58
1280	NYSE	AAP	Fri, Dec 29, 2006	35.85	36.06	35.35	35.56
1279	NYSE	AAP	Thu, Dec 28, 2006	35.97	36.21	35.59	35.84
1278	NYSE	AAP	Wed, Dec 27, 2006	35.89	36.06	35.62	35.97
1277	NYSE	AAP	Tue, Dec 26, 2006	35.83	35.89	35.50	35.88
1276	NYSE	AAP	Fri, Dec 22, 2006	35.60	35.93	35.57	35.86
1275	NYSE	AAP	Thu, Dec 21, 2006	36.02	36.16	35.51	35.60
1274	NYSE	AAP	Wed, Dec 20, 2006	35.61	36.44	35.52	36.02
1273	NYSE	AAP	Tue, Dec 19, 2006	35.32	35.81	34.97	35.65
1272	NYSE	AAP	Mon, Dec 18, 2006	35.30	35.74	35.10	35.53
1271	NYSE	AAP	Fri, Dec 15, 2006	35.80	35.80	35.28	35.28
1270	NYSE	AAP	Thu, Dec 14, 2006	35.60	36.13	35.50	35.85
1269	NYSE	AAP	Wed, Dec 13, 2006	35.70	35.77	35.35	35.60
1268	NYSE	AAP	Tue, Dec 12, 2006	36.00	36.04	35.28	35.60
1267	NYSE	AAP	Mon, Dec 11, 2006	36.97	36.98	36.08	36.16
1266	NYSE	AAP	Fri, Dec 8, 2006	37.00	37.45	36.99	37.01
1265	NYSE	AAP	Thu, Dec 7, 2006	37.01	38.58	36.98	37.01
1264	NYSE	AAP	Wed, Dec 6, 2006	36.38	36.38	35.75	35.92
1263	NYSE	AAP	Tue, Dec 5, 2006	35.35	35.58	35.20	35.50
1262	NYSE	AAP	Mon, Dec 4, 2006	35.30	35.69	35.18	35.19
1261	NYSE	AAP	Fri, Dec 1, 2006	35.43	35.77	35.05	35.29
1260	NYSE	AAP	Thu, Nov 30, 2006	34.91	35.80	34.91	35.60
1259	NYSE	AAP	Wed, Nov 29, 2006	36.65	37.28	34.14	34.83
1258	NYSE	AAP	Tue, Nov 28, 2006	36.79	36.96	36.56	36.58
1257	NYSE	AAP	Mon, Nov 27, 2006	37.88	37.88	36.80	36.84
1256	NYSE	AAP	Fri, Nov 24, 2006	37.90	38.30	37.68	38.07
1255	NYSE	AAP	Wed, Nov 22, 2006	37.96	38.16	37.76	38.15
1254	NYSE	AAP	Tue, Nov 21, 2006	37.91	38.11	37.74	37.88
1253	NYSE	AAP	Mon, Nov 20, 2006	37.97	38.55	37.69	37.95
1252	NYSE	AAP	Fri, Nov 17, 2006	38.15	38.21	37.82	38.07
1251	NYSE	AAP	Thu, Nov 16, 2006	38.15	38.24	37.78	37.98
1250	NYSE	AAP	Wed, Nov 15, 2006	37.69	38.07	37.60	38.05
1249	NYSE	AAP	Tue, Nov 14, 2006	37.21	37.79	37.16	37.69
1248	NYSE	AAP	Mon, Nov 13, 2006	37.35	37.72	37.10	37.21
1247	NYSE	AAP	Fri, Nov 10, 2006	37.15	37.44	37.08	37.35
1246	NYSE	AAP	Thu, Nov 9, 2006	36.76	37.32	36.76	37.12
1245	NYSE	AAP	Wed, Nov 8, 2006	35.84	36.79	35.63	36.73
1244	NYSE	AAP	Tue, Nov 7, 2006	36.19	36.40	35.96	36.04
1243	NYSE	AAP	Mon, Nov 6, 2006	36.04	36.40	35.96	36.20
1242	NYSE	AAP	Fri, Nov 3, 2006	36.36	36.75	35.50	36.00
1241	NYSE	AAP	Thu, Nov 2, 2006	35.19	36.99	35.19	36.30
1240	NYSE	AAP	Wed, Nov 1, 2006	35.25	35.25	34.14	34.46
1239	NYSE	AAP	Tue, Oct 31, 2006	35.84	36.01	34.96	35.02
1238	NYSE	AAP	Mon, Oct 30, 2006	35.70	36.15	35.28	35.97
1237	NYSE	AAP	Fri, Oct 27, 2006	36.27	36.44	35.84	35.85
1236	NYSE	AAP	Thu, Oct 26, 2006	35.35	36.51	35.16	36.40
1235	NYSE	AAP	Wed, Oct 25, 2006	35.79	35.80	34.44	35.19
1234	NYSE	AAP	Tue, Oct 24, 2006	36.15	36.56	35.92	36.36
1233	NYSE	AAP	Mon, Oct 23, 2006	35.46	36.31	35.43	36.25
1232	NYSE	AAP	Fri, Oct 20, 2006	35.58	35.77	35.22	35.46
1231	NYSE	AAP	Thu, Oct 19, 2006	34.92	35.70	34.84	35.66
1230	NYSE	AAP	Wed, Oct 18, 2006	35.10	35.34	34.66	35.06
1229	NYSE	AAP	Tue, Oct 17, 2006	35.20	35.20	34.42	34.92
1228	NYSE	AAP	Mon, Oct 16, 2006	35.50	35.67	35.26	35.54
1227	NYSE	AAP	Fri, Oct 13, 2006	35.00	35.50	34.88	35.46
1226	NYSE	AAP	Thu, Oct 12, 2006	34.47	35.10	34.47	34.98
1225	NYSE	AAP	Wed, Oct 11, 2006	34.58	34.61	34.25	34.44
1224	NYSE	AAP	Tue, Oct 10, 2006	34.78	35.08	34.65	34.76
1223	NYSE	AAP	Mon, Oct 9, 2006	34.42	34.84	34.01	34.68
1222	NYSE	AAP	Fri, Oct 6, 2006	35.17	35.18	34.43	34.56
1221	NYSE	AAP	Thu, Oct 5, 2006	35.14	35.31	34.61	35.27
1220	NYSE	AAP	Wed, Oct 4, 2006	34.30	35.21	34.24	35.15
1219	NYSE	AAP	Tue, Oct 3, 2006	33.40	34.39	32.90	34.11
1218	NYSE	AAP	Mon, Oct 2, 2006	33.00	33.75	32.95	33.39
1217	NYSE	AAP	Fri, Sep 29, 2006	33.73	34.03	32.94	32.94
1216	NYSE	AAP	Thu, Sep 28, 2006	33.48	33.97	33.12	33.65
1215	NYSE	AAP	Wed, Sep 27, 2006	34.21	34.24	33.34	33.51
1214	NYSE	AAP	Tue, Sep 26, 2006	33.97	34.26	33.89	34.20
1213	NYSE	AAP	Mon, Sep 25, 2006	33.26	34.09	33.20	34.00
1212	NYSE	AAP	Fri, Sep 22, 2006	32.78	33.31	32.50	33.31
1211	NYSE	AAP	Thu, Sep 21, 2006	33.19	33.24	32.71	32.82
1210	NYSE	AAP	Wed, Sep 20, 2006	32.55	33.50	32.55	33.23
1209	NYSE	AAP	Tue, Sep 19, 2006	31.99	33.18	31.97	32.48
1208	NYSE	AAP	Mon, Sep 18, 2006	32.48	32.52	31.90	31.99
1207	NYSE	AAP	Fri, Sep 15, 2006	32.74	32.94	32.31	32.47
1206	NYSE	AAP	Thu, Sep 14, 2006	32.80	32.85	32.36	32.62
1205	NYSE	AAP	Wed, Sep 13, 2006	32.93	33.24	32.65	32.87
1204	NYSE	AAP	Tue, Sep 12, 2006	31.47	33.01	31.34	32.93
1203	NYSE	AAP	Mon, Sep 11, 2006	31.30	31.53	30.82	31.47
1202	NYSE	AAP	Fri, Sep 8, 2006	31.26	31.60	31.02	31.32
1201	NYSE	AAP	Thu, Sep 7, 2006	30.93	31.60	30.80	31.25
1200	NYSE	AAP	Wed, Sep 6, 2006	31.16	31.40	30.80	31.10
1199	NYSE	AAP	Tue, Sep 5, 2006	30.78	31.30	30.78	31.21
1198	NYSE	AAP	Fri, Sep 1, 2006	30.24	30.80	30.05	30.70
1197	NYSE	AAP	Thu, Aug 31, 2006	30.24	30.46	30.10	30.12
1196	NYSE	AAP	Wed, Aug 30, 2006	29.62	30.29	29.40	30.08
1195	NYSE	AAP	Tue, Aug 29, 2006	29.50	29.66	29.28	29.61
1194	NYSE	AAP	Mon, Aug 28, 2006	29.05	29.62	29.05	29.50
1193	NYSE	AAP	Fri, Aug 25, 2006	29.35	29.50	29.05	29.10
1192	NYSE	AAP	Thu, Aug 24, 2006	29.60	29.63	29.24	29.48
1191	NYSE	AAP	Wed, Aug 23, 2006	29.80	29.80	29.45	29.60
1190	NYSE	AAP	Tue, Aug 22, 2006	30.09	30.15	29.71	29.80
1189	NYSE	AAP	Mon, Aug 21, 2006	30.52	30.55	29.99	30.11
1188	NYSE	AAP	Fri, Aug 18, 2006	31.10	31.24	30.29	30.51
1187	NYSE	AAP	Thu, Aug 17, 2006	31.05	31.15	30.80	30.96
1186	NYSE	AAP	Wed, Aug 16, 2006	29.62	31.19	29.62	31.09
1185	NYSE	AAP	Tue, Aug 15, 2006	29.46	29.50	29.05	29.10
1184	NYSE	AAP	Mon, Aug 14, 2006	29.02	29.60	28.96	28.99
1183	NYSE	AAP	Fri, Aug 11, 2006	28.90	29.18	28.60	28.94
1182	NYSE	AAP	Thu, Aug 10, 2006	27.80	30.39	27.65	29.78
1181	NYSE	AAP	Wed, Aug 9, 2006	29.67	29.80	28.79	28.95
1180	NYSE	AAP	Tue, Aug 8, 2006	30.21	30.40	29.52	29.61
1179	NYSE	AAP	Mon, Aug 7, 2006	30.33	30.50	29.92	30.14
1178	NYSE	AAP	Fri, Aug 4, 2006	30.77	31.06	30.05	30.50
1177	NYSE	AAP	Thu, Aug 3, 2006	30.09	30.70	29.90	30.57
1176	NYSE	AAP	Wed, Aug 2, 2006	29.99	30.43	29.85	30.22
1175	NYSE	AAP	Tue, Aug 1, 2006	30.26	30.27	29.59	30.06
1174	NYSE	AAP	Mon, Jul 31, 2006	30.42	30.68	30.20	30.27
1173	NYSE	AAP	Fri, Jul 28, 2006	30.67	30.99	30.45	30.52
1172	NYSE	AAP	Thu, Jul 27, 2006	31.54	31.81	30.45	30.51
1171	NYSE	AAP	Wed, Jul 26, 2006	31.29	31.95	31.07	31.51
1170	NYSE	AAP	Tue, Jul 25, 2006	29.82	31.29	29.77	31.28
1169	NYSE	AAP	Mon, Jul 24, 2006	29.27	29.84	29.20	29.71
1168	NYSE	AAP	Fri, Jul 21, 2006	29.22	29.25	28.77	29.24
1167	NYSE	AAP	Thu, Jul 20, 2006	29.30	29.40	29.02	29.23
1166	NYSE	AAP	Wed, Jul 19, 2006	28.70	29.40	28.61	29.36
1165	NYSE	AAP	Tue, Jul 18, 2006	28.92	29.05	28.67	28.70
1164	NYSE	AAP	Mon, Jul 17, 2006	28.92	29.25	28.74	28.96
1163	NYSE	AAP	Fri, Jul 14, 2006	28.85	29.16	28.63	29.04
1162	NYSE	AAP	Thu, Jul 13, 2006	28.89	29.13	28.52	28.85
1161	NYSE	AAP	Wed, Jul 12, 2006	29.25	29.36	28.90	29.00
1160	NYSE	AAP	Tue, Jul 11, 2006	29.50	29.57	29.15	29.29
1159	NYSE	AAP	Mon, Jul 10, 2006	29.80	30.00	29.27	29.53
1158	NYSE	AAP	Fri, Jul 7, 2006	30.04	30.16	29.51	29.70
1157	NYSE	AAP	Thu, Jul 6, 2006	29.50	30.01	29.45	29.96
1156	NYSE	AAP	Wed, Jul 5, 2006	29.53	29.84	29.15	29.50
1155	NYSE	AAP	Mon, Jul 3, 2006	29.15	29.51	28.97	29.47
1154	NYSE	AAP	Fri, Jun 30, 2006	29.52	29.87	28.40	28.90
1153	NYSE	AAP	Thu, Jun 29, 2006	29.27	30.27	28.90	29.91
1152	NYSE	AAP	Wed, Jun 28, 2006	36.67	36.74	35.80	35.90
1151	NYSE	AAP	Tue, Jun 27, 2006	37.34	37.35	36.59	36.66
1150	NYSE	AAP	Mon, Jun 26, 2006	37.62	38.12	37.11	37.29
1149	NYSE	AAP	Fri, Jun 23, 2006	36.92	37.87	36.89	37.64
1148	NYSE	AAP	Thu, Jun 22, 2006	37.33	37.54	36.83	37.07
1147	NYSE	AAP	Wed, Jun 21, 2006	36.95	37.61	36.75	37.41
1146	NYSE	AAP	Tue, Jun 20, 2006	37.35	37.78	36.82	36.99
1145	NYSE	AAP	Mon, Jun 19, 2006	37.56	37.75	36.92	37.26
1144	NYSE	AAP	Fri, Jun 16, 2006	37.87	38.19	37.40	37.56
1143	NYSE	AAP	Thu, Jun 15, 2006	36.69	37.65	36.69	37.62
1142	NYSE	AAP	Wed, Jun 14, 2006	36.49	37.04	36.17	36.48
1141	NYSE	AAP	Tue, Jun 13, 2006	36.90	37.30	36.47	36.53
1140	NYSE	AAP	Mon, Jun 12, 2006	37.81	37.82	36.96	36.99
1139	NYSE	AAP	Fri, Jun 9, 2006	37.81	38.01	37.52	37.83
1138	NYSE	AAP	Thu, Jun 8, 2006	37.07	38.12	36.68	37.90
1137	NYSE	AAP	Wed, Jun 7, 2006	37.27	37.98	37.08	37.19
1136	NYSE	AAP	Tue, Jun 6, 2006	37.34	37.68	36.70	37.29
1135	NYSE	AAP	Mon, Jun 5, 2006	37.87	38.05	37.37	37.42
1134	NYSE	AAP	Fri, Jun 2, 2006	38.00	38.14	37.47	38.00
1133	NYSE	AAP	Thu, Jun 1, 2006	38.12	38.40	37.79	37.99
1132	NYSE	AAP	Wed, May 31, 2006	37.58	38.25	37.58	38.12
1131	NYSE	AAP	Tue, May 30, 2006	38.00	38.19	37.34	37.43
1130	NYSE	AAP	Fri, May 26, 2006	38.14	38.20	37.90	38.01
1129	NYSE	AAP	Thu, May 25, 2006	38.38	38.51	37.95	38.02
1128	NYSE	AAP	Wed, May 24, 2006	37.98	38.59	37.60	38.17
1127	NYSE	AAP	Tue, May 23, 2006	38.70	39.26	38.05	38.05
1126	NYSE	AAP	Mon, May 22, 2006	38.93	38.99	38.19	38.35
1125	NYSE	AAP	Fri, May 19, 2006	39.07	39.95	38.80	39.05
1124	NYSE	AAP	Thu, May 18, 2006	37.40	38.97	36.99	38.30
1123	NYSE	AAP	Wed, May 17, 2006	38.34	38.67	38.15	38.20
1122	NYSE	AAP	Tue, May 16, 2006	39.41	39.64	38.62	38.67
1121	NYSE	AAP	Mon, May 15, 2006	40.09	40.18	39.41	39.45
1120	NYSE	AAP	Fri, May 12, 2006	40.38	40.60	40.25	40.28
1119	NYSE	AAP	Thu, May 11, 2006	40.50	40.97	40.36	40.37
1118	NYSE	AAP	Wed, May 10, 2006	40.69	41.05	40.32	40.58
1117	NYSE	AAP	Tue, May 9, 2006	41.70	42.30	40.53	40.69
1116	NYSE	AAP	Mon, May 8, 2006	39.25	40.44	39.25	39.82
1115	NYSE	AAP	Fri, May 5, 2006	38.99	39.77	38.94	39.66
1114	NYSE	AAP	Thu, May 4, 2006	38.33	39.05	38.33	38.82
1113	NYSE	AAP	Wed, May 3, 2006	38.50	39.06	38.30	38.40
1112	NYSE	AAP	Tue, May 2, 2006	39.45	39.72	38.45	38.60
1111	NYSE	AAP	Mon, May 1, 2006	40.11	40.26	39.29	39.44
1110	NYSE	AAP	Fri, Apr 28, 2006	39.67	40.40	39.60	40.22
1109	NYSE	AAP	Thu, Apr 27, 2006	38.65	39.95	38.43	39.88
1108	NYSE	AAP	Wed, Apr 26, 2006	38.90	38.90	38.41	38.64
1107	NYSE	AAP	Tue, Apr 25, 2006	38.36	39.28	38.34	39.03
1106	NYSE	AAP	Mon, Apr 24, 2006	38.85	38.85	37.81	38.25
1105	NYSE	AAP	Fri, Apr 21, 2006	39.55	39.63	38.72	38.92
1104	NYSE	AAP	Thu, Apr 20, 2006	38.77	39.88	38.75	39.50
1103	NYSE	AAP	Wed, Apr 19, 2006	38.88	39.05	38.67	38.93
1102	NYSE	AAP	Tue, Apr 18, 2006	39.33	39.43	38.35	38.93
1101	NYSE	AAP	Mon, Apr 17, 2006	39.77	39.84	39.00	39.38
1100	NYSE	AAP	Thu, Apr 13, 2006	39.70	40.04	39.70	39.83
1099	NYSE	AAP	Wed, Apr 12, 2006	39.41	39.90	39.36	39.82
1098	NYSE	AAP	Tue, Apr 11, 2006	40.45	40.46	38.61	39.41
1097	NYSE	AAP	Mon, Apr 10, 2006	40.95	41.31	40.58	40.59
1096	NYSE	AAP	Fri, Apr 7, 2006	41.17	41.66	40.83	41.02
1095	NYSE	AAP	Thu, Apr 6, 2006	41.14	41.23	40.89	41.09
1094	NYSE	AAP	Wed, Apr 5, 2006	40.96	41.48	40.88	41.24
1093	NYSE	AAP	Tue, Apr 4, 2006	41.47	41.50	40.94	40.95
1092	NYSE	AAP	Mon, Apr 3, 2006	41.50	41.78	41.34	41.57
1091	NYSE	AAP	Fri, Mar 31, 2006	41.54	41.92	41.51	41.64
1090	NYSE	AAP	Thu, Mar 30, 2006	41.48	41.72	41.27	41.54
1089	NYSE	AAP	Wed, Mar 29, 2006	41.39	41.57	41.30	41.37
1088	NYSE	AAP	Tue, Mar 28, 2006	41.80	41.80	41.21	41.28
1087	NYSE	AAP	Mon, Mar 27, 2006	41.95	41.97	41.47	41.73
1086	NYSE	AAP	Fri, Mar 24, 2006	41.84	42.15	41.80	42.00
1085	NYSE	AAP	Thu, Mar 23, 2006	41.54	41.98	41.53	41.84
1084	NYSE	AAP	Wed, Mar 22, 2006	41.05	41.67	41.02	41.54
1083	NYSE	AAP	Tue, Mar 21, 2006	41.19	41.63	41.04	41.20
1082	NYSE	AAP	Mon, Mar 20, 2006	41.37	41.51	40.90	41.28
1081	NYSE	AAP	Fri, Mar 17, 2006	41.40	41.86	40.95	41.54
1080	NYSE	AAP	Thu, Mar 16, 2006	41.94	42.48	41.55	41.68
1079	NYSE	AAP	Wed, Mar 15, 2006	41.36	41.99	41.22	41.90
1078	NYSE	AAP	Tue, Mar 14, 2006	41.13	41.44	40.85	41.21
1077	NYSE	AAP	Mon, Mar 13, 2006	41.11	41.81	40.86	41.19
1076	NYSE	AAP	Fri, Mar 10, 2006	41.90	41.93	41.09	41.15
1075	NYSE	AAP	Thu, Mar 9, 2006	42.45	42.45	41.60	41.87
1074	NYSE	AAP	Wed, Mar 8, 2006	42.44	42.70	42.10	42.45
1073	NYSE	AAP	Tue, Mar 7, 2006	42.41	42.70	42.10	42.44
1072	NYSE	AAP	Mon, Mar 6, 2006	42.46	42.48	41.80	42.41
1071	NYSE	AAP	Fri, Mar 3, 2006	42.42	42.89	42.34	42.41
1070	NYSE	AAP	Thu, Mar 2, 2006	43.52	44.06	42.60	42.62
1069	NYSE	AAP	Wed, Mar 1, 2006	41.35	42.58	41.16	42.52
1068	NYSE	AAP	Tue, Feb 28, 2006	41.56	41.65	40.93	41.35
1067	NYSE	AAP	Mon, Feb 27, 2006	41.50	41.94	41.41	41.64
1066	NYSE	AAP	Fri, Feb 24, 2006	41.12	41.54	40.84	41.54
1065	NYSE	AAP	Thu, Feb 23, 2006	41.10	41.96	40.81	41.33
1064	NYSE	AAP	Wed, Feb 22, 2006	40.40	41.48	40.25	41.23
1063	NYSE	AAP	Tue, Feb 21, 2006	41.75	41.85	40.42	40.45
1062	NYSE	AAP	Fri, Feb 17, 2006	45.50	45.50	41.53	41.70
1061	NYSE	AAP	Thu, Feb 16, 2006	43.00	43.22	41.62	41.74
1060	NYSE	AAP	Wed, Feb 15, 2006	44.45	44.46	43.59	43.91
1059	NYSE	AAP	Tue, Feb 14, 2006	44.33	44.56	44.18	44.50
1058	NYSE	AAP	Mon, Feb 13, 2006	43.86	44.50	43.81	44.33
1057	NYSE	AAP	Fri, Feb 10, 2006	43.53	43.96	43.41	43.73
1056	NYSE	AAP	Thu, Feb 9, 2006	43.18	43.85	43.07	43.51
1055	NYSE	AAP	Wed, Feb 8, 2006	43.25	43.65	42.98	43.14
1054	NYSE	AAP	Tue, Feb 7, 2006	43.84	43.84	42.74	42.95
1053	NYSE	AAP	Mon, Feb 6, 2006	43.44	43.46	42.80	43.08
1052	NYSE	AAP	Fri, Feb 3, 2006	42.40	43.55	42.31	43.38
1051	NYSE	AAP	Thu, Feb 2, 2006	43.20	43.40	42.28	42.36
1050	NYSE	AAP	Wed, Feb 1, 2006	43.50	43.60	43.28	43.40
1049	NYSE	AAP	Tue, Jan 31, 2006	42.80	43.70	42.79	43.57
1048	NYSE	AAP	Mon, Jan 30, 2006	42.99	43.34	42.81	42.91
1047	NYSE	AAP	Fri, Jan 27, 2006	43.57	43.97	42.94	43.01
1046	NYSE	AAP	Thu, Jan 26, 2006	42.92	43.53	42.75	43.52
1045	NYSE	AAP	Wed, Jan 25, 2006	42.96	43.50	42.73	42.82
1044	NYSE	AAP	Tue, Jan 24, 2006	41.78	42.85	41.78	42.81
1043	NYSE	AAP	Mon, Jan 23, 2006	41.80	42.45	41.57	41.62
1042	NYSE	AAP	Fri, Jan 20, 2006	42.18	42.78	41.75	41.92
1041	NYSE	AAP	Thu, Jan 19, 2006	43.22	43.34	41.87	42.18
1040	NYSE	AAP	Wed, Jan 18, 2006	43.20	43.56	42.90	43.15
1039	NYSE	AAP	Tue, Jan 17, 2006	44.37	44.47	43.14	43.51
1038	NYSE	AAP	Fri, Jan 13, 2006	44.30	44.78	44.29	44.37
1037	NYSE	AAP	Thu, Jan 12, 2006	44.31	44.59	44.23	44.36
1036	NYSE	AAP	Wed, Jan 11, 2006	44.30	44.59	43.85	44.23
1035	NYSE	AAP	Tue, Jan 10, 2006	44.51	44.79	44.37	44.61
1034	NYSE	AAP	Mon, Jan 9, 2006	43.90	44.74	43.90	44.56
1033	NYSE	AAP	Fri, Jan 6, 2006	44.05	44.14	43.76	43.99
1032	NYSE	AAP	Thu, Jan 5, 2006	43.84	44.19	43.75	44.04
1031	NYSE	AAP	Wed, Jan 4, 2006	43.90	44.71	43.65	43.83
1030	NYSE	AAP	Tue, Jan 3, 2006	43.47	43.85	43.30	43.52
1029	NYSE	AAP	Fri, Dec 30, 2005	42.55	43.49	42.25	43.46
1028	NYSE	AAP	Thu, Dec 29, 2005	42.50	42.79	41.99	42.61
1027	NYSE	AAP	Wed, Dec 28, 2005	42.56	43.25	42.47	42.78
1026	NYSE	AAP	Tue, Dec 27, 2005	43.17	43.58	42.42	42.45
1025	NYSE	AAP	Fri, Dec 23, 2005	42.92	43.44	42.92	43.14
1024	NYSE	AAP	Thu, Dec 22, 2005	42.36	42.84	42.02	42.77
1023	NYSE	AAP	Wed, Dec 21, 2005	42.28	42.80	42.24	42.37
1022	NYSE	AAP	Tue, Dec 20, 2005	42.24	42.56	41.84	42.31
1021	NYSE	AAP	Mon, Dec 19, 2005	42.26	42.40	42.03	42.10
1020	NYSE	AAP	Fri, Dec 16, 2005	42.51	42.65	42.10	42.18
1019	NYSE	AAP	Thu, Dec 15, 2005	43.03	43.04	42.43	42.50
1018	NYSE	AAP	Wed, Dec 14, 2005	42.30	43.55	42.30	43.03
1017	NYSE	AAP	Tue, Dec 13, 2005	43.32	43.33	41.77	42.50
1016	NYSE	AAP	Mon, Dec 12, 2005	44.08	44.20	43.15	43.40
1015	NYSE	AAP	Fri, Dec 9, 2005	43.75	44.13	43.40	44.08
1014	NYSE	AAP	Thu, Dec 8, 2005	43.62	44.19	43.61	43.81
1013	NYSE	AAP	Wed, Dec 7, 2005	44.00	44.01	43.25	43.50
1012	NYSE	AAP	Tue, Dec 6, 2005	43.90	44.88	43.50	44.00
1011	NYSE	AAP	Mon, Dec 5, 2005	43.99	44.09	43.33	43.76
1010	NYSE	AAP	Fri, Dec 2, 2005	43.55	43.89	43.48	43.89
1009	NYSE	AAP	Thu, Dec 1, 2005	42.58	43.50	42.50	43.40
1008	NYSE	AAP	Wed, Nov 30, 2005	42.32	42.92	42.07	42.34
1007	NYSE	AAP	Tue, Nov 29, 2005	42.37	42.83	42.22	42.37
1006	NYSE	AAP	Mon, Nov 28, 2005	43.60	43.60	42.17	42.25
1005	NYSE	AAP	Fri, Nov 25, 2005	42.90	43.53	42.56	43.50
1004	NYSE	AAP	Wed, Nov 23, 2005	42.75	43.00	42.57	42.82
1003	NYSE	AAP	Tue, Nov 22, 2005	41.86	42.97	41.75	42.88
1002	NYSE	AAP	Mon, Nov 21, 2005	41.03	41.88	41.03	41.86
1001	NYSE	AAP	Fri, Nov 18, 2005	40.71	41.10	40.12	41.02
1000	NYSE	AAP	Thu, Nov 17, 2005	39.40	40.34	39.40	40.27
999	NYSE	AAP	Wed, Nov 16, 2005	39.17	39.39	38.94	39.27
998	NYSE	AAP	Tue, Nov 15, 2005	40.65	40.70	39.04	39.17
997	NYSE	AAP	Mon, Nov 14, 2005	40.50	40.92	40.30	40.69
996	NYSE	AAP	Fri, Nov 11, 2005	39.90	40.45	39.80	40.39
995	NYSE	AAP	Thu, Nov 10, 2005	39.78	40.10	39.52	39.99
994	NYSE	AAP	Wed, Nov 9, 2005	39.45	40.00	39.31	39.78
993	NYSE	AAP	Tue, Nov 8, 2005	39.95	39.96	39.00	39.46
992	NYSE	AAP	Mon, Nov 7, 2005	40.50	40.50	39.70	40.05
991	NYSE	AAP	Fri, Nov 4, 2005	39.80	39.97	39.13	39.49
990	NYSE	AAP	Thu, Nov 3, 2005	40.25	40.64	39.35	39.85
989	NYSE	AAP	Wed, Nov 2, 2005	37.50	39.05	37.45	38.70
988	NYSE	AAP	Tue, Nov 1, 2005	37.50	37.65	37.10	37.50
987	NYSE	AAP	Mon, Oct 31, 2005	37.06	37.71	37.01	37.50
986	NYSE	AAP	Fri, Oct 28, 2005	35.95	36.84	35.89	36.59
985	NYSE	AAP	Thu, Oct 27, 2005	36.42	36.43	35.40	35.88
984	NYSE	AAP	Wed, Oct 26, 2005	37.00	37.11	36.37	36.52
983	NYSE	AAP	Tue, Oct 25, 2005	37.15	37.40	36.64	37.14
982	NYSE	AAP	Mon, Oct 24, 2005	35.90	37.00	35.90	37.00
981	NYSE	AAP	Fri, Oct 21, 2005	37.49	37.49	35.81	35.93
980	NYSE	AAP	Thu, Oct 20, 2005	37.57	38.47	37.29	37.49
979	NYSE	AAP	Wed, Oct 19, 2005	36.87	37.60	36.35	37.57
978	NYSE	AAP	Tue, Oct 18, 2005	37.16	37.25	36.40	36.87
977	NYSE	AAP	Mon, Oct 17, 2005	36.75	37.16	36.56	37.02
976	NYSE	AAP	Fri, Oct 14, 2005	37.00	38.37	36.98	37.47
975	NYSE	AAP	Thu, Oct 13, 2005	37.23	37.24	36.60	36.95
974	NYSE	AAP	Wed, Oct 12, 2005	38.20	38.21	36.60	37.22
973	NYSE	AAP	Tue, Oct 11, 2005	38.89	39.52	38.53	38.75
972	NYSE	AAP	Mon, Oct 10, 2005	38.76	38.97	38.36	38.74
971	NYSE	AAP	Fri, Oct 7, 2005	38.64	39.04	38.30	38.79
970	NYSE	AAP	Thu, Oct 6, 2005	37.87	39.49	37.84	38.81
969	NYSE	AAP	Wed, Oct 5, 2005	38.70	38.97	37.66	37.75
968	NYSE	AAP	Tue, Oct 4, 2005	39.49	40.00	38.75	38.76
967	NYSE	AAP	Mon, Oct 3, 2005	38.68	39.17	38.65	39.00
966	NYSE	AAP	Fri, Sep 30, 2005	38.30	39.02	38.28	38.68
965	NYSE	AAP	Thu, Sep 29, 2005	37.90	38.29	37.45	38.26
964	NYSE	AAP	Wed, Sep 28, 2005	38.64	38.75	37.78	37.81
963	NYSE	AAP	Tue, Sep 27, 2005	39.08	39.08	38.32	38.64
962	NYSE	AAP	Mon, Sep 26, 2005	40.50	40.80	38.67	39.00
961	NYSE	AAP	Fri, Sep 23, 2005	39.09	40.04	38.77	39.57
960	NYSE	AAP	Thu, Sep 22, 2005	38.17	39.20	37.81	39.00
959	NYSE	AAP	Wed, Sep 21, 2005	38.41	38.49	37.67	37.77
958	NYSE	AAP	Tue, Sep 20, 2005	39.43	39.99	38.71	38.88
957	NYSE	AAP	Mon, Sep 19, 2005	40.38	40.61	39.20	39.30
956	NYSE	AAP	Fri, Sep 16, 2005	40.63	40.70	40.13	40.39
955	NYSE	AAP	Thu, Sep 15, 2005	40.30	40.79	40.30	40.63
954	NYSE	AAP	Wed, Sep 14, 2005	40.95	41.28	40.49	40.53
953	NYSE	AAP	Tue, Sep 13, 2005	41.65	41.70	40.82	40.87
952	NYSE	AAP	Mon, Sep 12, 2005	40.57	42.08	40.57	41.65
951	NYSE	AAP	Fri, Sep 9, 2005	40.15	40.80	40.09	40.55
950	NYSE	AAP	Thu, Sep 8, 2005	40.72	40.72	39.73	40.16
949	NYSE	AAP	Wed, Sep 7, 2005	40.17	40.94	39.91	40.72
948	NYSE	AAP	Tue, Sep 6, 2005	38.97	39.47	38.97	39.26
947	NYSE	AAP	Fri, Sep 2, 2005	39.80	39.87	38.65	38.79
946	NYSE	AAP	Thu, Sep 1, 2005	40.31	40.57	39.50	39.57
945	NYSE	AAP	Wed, Aug 31, 2005	40.63	41.05	40.14	40.62
944	NYSE	AAP	Tue, Aug 30, 2005	41.10	41.33	40.67	40.73
943	NYSE	AAP	Mon, Aug 29, 2005	40.77	41.40	40.77	41.13
942	NYSE	AAP	Fri, Aug 26, 2005	41.43	41.52	40.64	40.77
941	NYSE	AAP	Thu, Aug 25, 2005	41.54	41.83	41.29	41.40
940	NYSE	AAP	Wed, Aug 24, 2005	41.43	41.99	41.34	41.54
939	NYSE	AAP	Tue, Aug 23, 2005	42.19	42.53	40.91	41.40
938	NYSE	AAP	Mon, Aug 22, 2005	42.77	42.77	41.35	42.13
937	NYSE	AAP	Fri, Aug 19, 2005	42.57	42.99	42.40	42.77
936	NYSE	AAP	Thu, Aug 18, 2005	43.60	43.73	43.36	43.66
935	NYSE	AAP	Wed, Aug 17, 2005	42.97	43.80	42.54	43.71
934	NYSE	AAP	Tue, Aug 16, 2005	43.91	43.91	42.79	42.97
933	NYSE	AAP	Mon, Aug 15, 2005	43.65	44.06	43.07	44.02
932	NYSE	AAP	Fri, Aug 12, 2005	43.20	43.85	42.01	43.77
931	NYSE	AAP	Thu, Aug 11, 2005	44.50	44.65	43.27	44.00
930	NYSE	AAP	Wed, Aug 10, 2005	45.73	47.15	45.73	46.37
929	NYSE	AAP	Tue, Aug 9, 2005	45.82	45.85	44.99	45.66
928	NYSE	AAP	Mon, Aug 8, 2005	46.32	46.66	45.81	45.82
927	NYSE	AAP	Fri, Aug 5, 2005	46.35	46.44	45.92	46.20
926	NYSE	AAP	Thu, Aug 4, 2005	46.87	46.87	46.02	46.35
925	NYSE	AAP	Wed, Aug 3, 2005	47.27	47.57	47.15	47.29
924	NYSE	AAP	Tue, Aug 2, 2005	46.33	47.73	46.11	47.27
923	NYSE	AAP	Mon, Aug 1, 2005	45.98	46.38	45.96	46.03
922	NYSE	AAP	Fri, Jul 29, 2005	46.02	46.31	45.77	45.97
921	NYSE	AAP	Thu, Jul 28, 2005	44.33	46.28	44.27	45.99
920	NYSE	AAP	Wed, Jul 27, 2005	44.09	44.23	43.80	44.13
919	NYSE	AAP	Tue, Jul 26, 2005	43.99	44.15	43.57	43.93
918	NYSE	AAP	Mon, Jul 25, 2005	44.21	44.32	43.55	43.86
917	NYSE	AAP	Fri, Jul 22, 2005	44.33	44.71	43.99	44.20
916	NYSE	AAP	Thu, Jul 21, 2005	44.63	44.63	43.99	44.23
915	NYSE	AAP	Wed, Jul 20, 2005	44.49	44.67	44.11	44.46
914	NYSE	AAP	Tue, Jul 19, 2005	44.33	44.68	43.97	44.65
913	NYSE	AAP	Mon, Jul 18, 2005	43.38	44.41	43.35	44.33
912	NYSE	AAP	Fri, Jul 15, 2005	43.62	43.70	43.27	43.34
911	NYSE	AAP	Thu, Jul 14, 2005	43.80	43.93	43.48	43.55
910	NYSE	AAP	Wed, Jul 13, 2005	42.93	43.16	42.68	42.97
909	NYSE	AAP	Tue, Jul 12, 2005	42.66	42.93	42.39	42.93
908	NYSE	AAP	Mon, Jul 11, 2005	42.90	43.08	42.57	42.62
907	NYSE	AAP	Fri, Jul 8, 2005	42.63	42.97	42.57	42.85
906	NYSE	AAP	Thu, Jul 7, 2005	42.93	42.93	42.29	42.59
905	NYSE	AAP	Wed, Jul 6, 2005	43.73	44.01	42.87	42.93
904	NYSE	AAP	Tue, Jul 5, 2005	43.77	44.17	43.59	43.73
903	NYSE	AAP	Fri, Jul 1, 2005	43.16	44.01	43.16	43.77
902	NYSE	AAP	Thu, Jun 30, 2005	43.50	43.53	42.94	43.03
901	NYSE	AAP	Wed, Jun 29, 2005	43.45	44.03	43.43	43.49
900	NYSE	AAP	Tue, Jun 28, 2005	42.70	43.65	42.70	43.43
899	NYSE	AAP	Mon, Jun 27, 2005	42.23	42.69	42.21	42.59
898	NYSE	AAP	Fri, Jun 24, 2005	42.97	42.99	42.00	42.23
897	NYSE	AAP	Thu, Jun 23, 2005	43.33	43.36	42.86	43.00
896	NYSE	AAP	Wed, Jun 22, 2005	43.33	43.58	43.03	43.35
895	NYSE	AAP	Tue, Jun 21, 2005	42.30	43.01	42.30	42.85
894	NYSE	AAP	Mon, Jun 20, 2005	42.19	42.25	41.69	42.19
893	NYSE	AAP	Fri, Jun 17, 2005	41.88	42.29	41.79	42.19
892	NYSE	AAP	Thu, Jun 16, 2005	41.73	41.96	41.69	41.87
891	NYSE	AAP	Wed, Jun 15, 2005	41.92	41.93	41.47	41.73
890	NYSE	AAP	Tue, Jun 14, 2005	41.92	42.11	41.75	41.92
889	NYSE	AAP	Mon, Jun 13, 2005	42.08	42.17	41.76	41.83
888	NYSE	AAP	Fri, Jun 10, 2005	42.00	42.33	41.93	42.13
887	NYSE	AAP	Thu, Jun 9, 2005	41.63	42.09	41.49	42.07
886	NYSE	AAP	Wed, Jun 8, 2005	41.99	42.00	41.60	41.68
885	NYSE	AAP	Tue, Jun 7, 2005	41.27	41.93	41.25	41.73
884	NYSE	AAP	Mon, Jun 6, 2005	40.88	41.49	40.88	41.29
883	NYSE	AAP	Fri, Jun 3, 2005	40.82	40.87	40.40	40.66
882	NYSE	AAP	Thu, Jun 2, 2005	40.19	41.00	40.15	40.67
881	NYSE	AAP	Wed, Jun 1, 2005	39.57	40.16	39.41	40.12
880	NYSE	AAP	Tue, May 31, 2005	39.44	39.65	38.95	39.51
879	NYSE	AAP	Fri, May 27, 2005	39.53	39.57	39.03	39.27
878	NYSE	AAP	Thu, May 26, 2005	39.92	39.92	39.50	39.58
877	NYSE	AAP	Wed, May 25, 2005	39.53	39.61	39.35	39.43
876	NYSE	AAP	Tue, May 24, 2005	39.65	39.70	39.32	39.49
875	NYSE	AAP	Mon, May 23, 2005	39.47	39.90	39.43	39.65
874	NYSE	AAP	Fri, May 20, 2005	39.00	39.90	38.96	39.63
873	NYSE	AAP	Thu, May 19, 2005	39.27	39.69	38.67	38.98
872	NYSE	AAP	Wed, May 18, 2005	36.67	37.03	36.40	36.78
871	NYSE	AAP	Tue, May 17, 2005	35.99	36.87	35.94	36.53
870	NYSE	AAP	Mon, May 16, 2005	35.70	35.90	35.54	35.84
869	NYSE	AAP	Fri, May 13, 2005	35.33	35.63	35.23	35.42
868	NYSE	AAP	Thu, May 12, 2005	36.13	36.17	35.43	35.43
867	NYSE	AAP	Wed, May 11, 2005	36.29	36.35	35.75	36.10
866	NYSE	AAP	Tue, May 10, 2005	36.44	36.65	36.14	36.29
865	NYSE	AAP	Mon, May 9, 2005	36.70	36.85	36.29	36.49
864	NYSE	AAP	Fri, May 6, 2005	36.80	36.96	36.54	36.67
863	NYSE	AAP	Thu, May 5, 2005	36.00	36.60	35.91	36.57
862	NYSE	AAP	Wed, May 4, 2005	35.61	36.06	35.59	35.97
861	NYSE	AAP	Tue, May 3, 2005	35.47	35.72	35.36	35.42
860	NYSE	AAP	Mon, May 2, 2005	35.67	36.07	35.23	35.38
859	NYSE	AAP	Fri, Apr 29, 2005	35.71	35.87	35.40	35.57
858	NYSE	AAP	Thu, Apr 28, 2005	35.47	35.72	35.29	35.65
857	NYSE	AAP	Wed, Apr 27, 2005	35.13	35.85	35.13	35.68
856	NYSE	AAP	Tue, Apr 26, 2005	34.67	35.31	34.62	35.11
855	NYSE	AAP	Mon, Apr 25, 2005	34.18	34.83	34.10	34.83
854	NYSE	AAP	Fri, Apr 22, 2005	34.06	34.44	33.61	34.05
853	NYSE	AAP	Thu, Apr 21, 2005	34.50	34.59	33.53	34.05
852	NYSE	AAP	Wed, Apr 20, 2005	34.10	34.10	33.53	33.57
851	NYSE	AAP	Tue, Apr 19, 2005	33.33	34.07	33.17	34.01
850	NYSE	AAP	Mon, Apr 18, 2005	32.50	32.90	32.46	32.64
849	NYSE	AAP	Fri, Apr 15, 2005	33.27	33.33	32.57	32.63
848	NYSE	AAP	Thu, Apr 14, 2005	33.82	34.00	33.11	33.17
847	NYSE	AAP	Wed, Apr 13, 2005	34.28	34.45	33.63	33.70
846	NYSE	AAP	Tue, Apr 12, 2005	33.99	34.57	33.73	34.37
845	NYSE	AAP	Mon, Apr 11, 2005	33.96	34.08	33.90	34.00
844	NYSE	AAP	Fri, Apr 8, 2005	34.27	34.31	33.85	33.93
843	NYSE	AAP	Thu, Apr 7, 2005	34.20	34.27	33.93	34.21
842	NYSE	AAP	Wed, Apr 6, 2005	34.50	34.74	34.17	34.17
841	NYSE	AAP	Tue, Apr 5, 2005	34.21	34.58	34.20	34.50
840	NYSE	AAP	Mon, Apr 4, 2005	33.88	34.27	33.75	34.21
839	NYSE	AAP	Fri, Apr 1, 2005	33.70	33.97	33.64	33.80
838	NYSE	AAP	Thu, Mar 31, 2005	33.70	33.87	33.50	33.63
837	NYSE	AAP	Wed, Mar 30, 2005	33.37	33.62	33.31	33.61
836	NYSE	AAP	Tue, Mar 29, 2005	33.75	33.75	33.25	33.33
835	NYSE	AAP	Mon, Mar 28, 2005	32.98	33.93	32.91	33.81
834	NYSE	AAP	Thu, Mar 24, 2005	32.69	33.33	32.69	33.05
833	NYSE	AAP	Wed, Mar 23, 2005	32.61	32.87	32.55	32.69
832	NYSE	AAP	Tue, Mar 22, 2005	32.50	33.43	32.50	32.71
831	NYSE	AAP	Mon, Mar 21, 2005	33.21	33.27	32.47	32.47
830	NYSE	AAP	Fri, Mar 18, 2005	33.21	33.28	33.02	33.26
829	NYSE	AAP	Thu, Mar 17, 2005	33.05	33.31	32.77	33.20
828	NYSE	AAP	Wed, Mar 16, 2005	33.14	33.33	32.90	33.28
827	NYSE	AAP	Tue, Mar 15, 2005	33.13	33.24	33.04	33.14
826	NYSE	AAP	Mon, Mar 14, 2005	33.92	33.93	33.01	33.09
825	NYSE	AAP	Fri, Mar 11, 2005	33.53	33.99	33.50	33.93
824	NYSE	AAP	Thu, Mar 10, 2005	33.73	33.90	33.49	33.56
823	NYSE	AAP	Wed, Mar 9, 2005	33.87	33.94	33.63	33.71
822	NYSE	AAP	Tue, Mar 8, 2005	34.78	34.81	34.06	34.09
821	NYSE	AAP	Mon, Mar 7, 2005	34.97	35.10	34.61	34.78
820	NYSE	AAP	Fri, Mar 4, 2005	34.68	34.98	34.50	34.84
819	NYSE	AAP	Thu, Mar 3, 2005	34.66	34.99	34.53	34.60
818	NYSE	AAP	Wed, Mar 2, 2005	33.86	34.74	33.60	34.66
817	NYSE	AAP	Tue, Mar 1, 2005	33.75	34.06	33.75	33.95
816	NYSE	AAP	Mon, Feb 28, 2005	33.84	33.84	33.23	33.59
815	NYSE	AAP	Fri, Feb 25, 2005	33.53	33.93	33.53	33.83
814	NYSE	AAP	Thu, Feb 24, 2005	33.68	33.79	33.39	33.59
813	NYSE	AAP	Wed, Feb 23, 2005	33.37	33.69	33.37	33.63
812	NYSE	AAP	Tue, Feb 22, 2005	33.39	33.70	33.27	33.37
811	NYSE	AAP	Fri, Feb 18, 2005	34.60	34.60	33.73	33.82
810	NYSE	AAP	Thu, Feb 17, 2005	32.93	34.64	32.51	34.53
809	NYSE	AAP	Wed, Feb 16, 2005	29.80	29.87	29.53	29.67
808	NYSE	AAP	Tue, Feb 15, 2005	30.23	30.41	29.83	29.83
807	NYSE	AAP	Mon, Feb 14, 2005	30.07	30.22	29.98	30.19
806	NYSE	AAP	Fri, Feb 11, 2005	29.90	30.13	29.80	30.05
805	NYSE	AAP	Thu, Feb 10, 2005	29.67	29.93	29.66	29.86
804	NYSE	AAP	Wed, Feb 9, 2005	30.09	30.11	29.58	29.67
803	NYSE	AAP	Tue, Feb 8, 2005	30.17	30.27	30.03	30.09
802	NYSE	AAP	Mon, Feb 7, 2005	29.85	30.33	29.82	30.08
801	NYSE	AAP	Fri, Feb 4, 2005	29.19	29.85	29.16	29.85
800	NYSE	AAP	Thu, Feb 3, 2005	28.87	29.17	28.81	29.17
799	NYSE	AAP	Wed, Feb 2, 2005	28.83	28.99	28.78	28.90
798	NYSE	AAP	Tue, Feb 1, 2005	28.73	28.91	28.64	28.83
797	NYSE	AAP	Mon, Jan 31, 2005	28.49	28.79	28.33	28.73
796	NYSE	AAP	Fri, Jan 28, 2005	28.55	28.60	28.21	28.37
795	NYSE	AAP	Thu, Jan 27, 2005	28.27	28.58	28.26	28.55
794	NYSE	AAP	Wed, Jan 26, 2005	28.33	28.53	28.23	28.24
793	NYSE	AAP	Tue, Jan 25, 2005	28.17	28.37	28.13	28.17
792	NYSE	AAP	Mon, Jan 24, 2005	28.55	28.77	28.16	28.17
791	NYSE	AAP	Fri, Jan 21, 2005	28.60	28.69	28.50	28.55
790	NYSE	AAP	Thu, Jan 20, 2005	29.03	29.31	28.53	28.63
789	NYSE	AAP	Wed, Jan 19, 2005	29.62	29.66	29.03	29.03
788	NYSE	AAP	Tue, Jan 18, 2005	28.87	30.20	28.83	29.71
787	NYSE	AAP	Fri, Jan 14, 2005	28.92	29.01	28.81	28.97
786	NYSE	AAP	Thu, Jan 13, 2005	28.87	29.13	28.75	28.81
785	NYSE	AAP	Wed, Jan 12, 2005	28.97	29.14	28.81	28.87
784	NYSE	AAP	Tue, Jan 11, 2005	28.77	29.03	28.73	28.97
783	NYSE	AAP	Mon, Jan 10, 2005	28.70	28.97	28.70	28.80
782	NYSE	AAP	Fri, Jan 7, 2005	29.07	29.17	28.67	28.70
781	NYSE	AAP	Thu, Jan 6, 2005	29.13	29.13	28.83	28.87
780	NYSE	AAP	Wed, Jan 5, 2005	28.83	29.18	28.83	28.89
779	NYSE	AAP	Tue, Jan 4, 2005	29.10	29.17	28.67	28.84
778	NYSE	AAP	Mon, Jan 3, 2005	29.33	29.49	29.03	29.03
777	NYSE	AAP	Fri, Dec 31, 2004	28.87	29.17	28.83	29.12
776	NYSE	AAP	Thu, Dec 30, 2004	28.84	28.99	28.76	28.94
775	NYSE	AAP	Wed, Dec 29, 2004	28.49	28.89	28.39	28.88
774	NYSE	AAP	Tue, Dec 28, 2004	28.05	28.56	28.04	28.49
773	NYSE	AAP	Mon, Dec 27, 2004	27.83	28.03	27.73	27.91
772	NYSE	AAP	Thu, Dec 23, 2004	27.97	28.07	27.77	27.83
771	NYSE	AAP	Wed, Dec 22, 2004	28.40	28.66	27.93	27.93
770	NYSE	AAP	Tue, Dec 21, 2004	27.63	27.67	27.47	27.51
769	NYSE	AAP	Mon, Dec 20, 2004	28.15	28.16	27.51	27.62
768	NYSE	AAP	Fri, Dec 17, 2004	28.23	28.27	28.08	28.15
767	NYSE	AAP	Thu, Dec 16, 2004	28.07	28.35	28.07	28.27
766	NYSE	AAP	Wed, Dec 15, 2004	28.07	28.13	27.83	28.03
765	NYSE	AAP	Tue, Dec 14, 2004	28.00	28.27	28.00	28.13
764	NYSE	AAP	Mon, Dec 13, 2004	27.75	28.05	27.75	28.03
763	NYSE	AAP	Fri, Dec 10, 2004	27.72	27.80	27.67	27.70
762	NYSE	AAP	Thu, Dec 9, 2004	27.80	27.90	27.74	27.77
761	NYSE	AAP	Wed, Dec 8, 2004	27.83	27.87	27.73	27.79
760	NYSE	AAP	Tue, Dec 7, 2004	27.93	28.05	27.72	27.79
759	NYSE	AAP	Mon, Dec 6, 2004	27.98	27.98	27.83	27.83
758	NYSE	AAP	Fri, Dec 3, 2004	28.10	28.10	27.93	28.01
757	NYSE	AAP	Thu, Dec 2, 2004	28.00	28.21	27.92	28.13
756	NYSE	AAP	Wed, Dec 1, 2004	27.61	28.07	27.61	28.00
755	NYSE	AAP	Tue, Nov 30, 2004	28.27	28.27	27.45	27.51
754	NYSE	AAP	Mon, Nov 29, 2004	28.33	28.48	28.23	28.28
753	NYSE	AAP	Fri, Nov 26, 2004	28.17	28.33	28.00	28.32
752	NYSE	AAP	Wed, Nov 24, 2004	28.11	28.25	28.10	28.16
751	NYSE	AAP	Tue, Nov 23, 2004	27.73	28.07	27.73	28.03
750	NYSE	AAP	Mon, Nov 22, 2004	27.67	27.69	27.47	27.57
749	NYSE	AAP	Fri, Nov 19, 2004	28.03	28.13	27.65	27.67
748	NYSE	AAP	Thu, Nov 18, 2004	27.87	28.07	27.79	28.07
747	NYSE	AAP	Wed, Nov 17, 2004	28.13	28.33	27.85	27.91
746	NYSE	AAP	Tue, Nov 16, 2004	28.07	28.10	27.78	28.03
745	NYSE	AAP	Mon, Nov 15, 2004	28.13	28.34	27.89	28.23
744	NYSE	AAP	Fri, Nov 12, 2004	27.97	28.13	27.73	28.13
743	NYSE	AAP	Thu, Nov 11, 2004	27.67	27.92	27.58	27.83
742	NYSE	AAP	Wed, Nov 10, 2004	27.13	27.74	27.13	27.51
741	NYSE	AAP	Tue, Nov 9, 2004	27.33	27.43	27.03	27.17
740	NYSE	AAP	Mon, Nov 8, 2004	27.67	27.67	27.35	27.41
739	NYSE	AAP	Fri, Nov 5, 2004	27.17	27.98	27.17	27.70
738	NYSE	AAP	Thu, Nov 4, 2004	26.27	27.11	26.00	27.07
737	NYSE	AAP	Wed, Nov 3, 2004	26.23	26.47	26.07	26.29
736	NYSE	AAP	Tue, Nov 2, 2004	26.22	26.31	25.89	25.93
735	NYSE	AAP	Mon, Nov 1, 2004	25.97	26.27	25.80	26.27
734	NYSE	AAP	Fri, Oct 29, 2004	26.28	26.30	25.67	26.08
733	NYSE	AAP	Thu, Oct 28, 2004	26.05	26.33	25.95	26.21
732	NYSE	AAP	Wed, Oct 27, 2004	25.90	26.18	25.87	26.11
731	NYSE	AAP	Tue, Oct 26, 2004	25.60	26.04	25.55	26.04
730	NYSE	AAP	Mon, Oct 25, 2004	25.83	25.83	25.34	25.63
729	NYSE	AAP	Fri, Oct 22, 2004	26.03	26.13	25.73	25.91
728	NYSE	AAP	Thu, Oct 21, 2004	25.87	26.15	25.47	26.05
727	NYSE	AAP	Wed, Oct 20, 2004	25.53	25.91	24.07	25.81
726	NYSE	AAP	Tue, Oct 19, 2004	22.51	23.13	22.51	22.64
725	NYSE	AAP	Mon, Oct 18, 2004	22.48	22.57	22.28	22.50
724	NYSE	AAP	Fri, Oct 15, 2004	22.67	22.83	22.41	22.46
723	NYSE	AAP	Thu, Oct 14, 2004	23.00	23.01	22.53	22.57
722	NYSE	AAP	Wed, Oct 13, 2004	23.23	23.49	23.01	23.03
721	NYSE	AAP	Tue, Oct 12, 2004	23.43	23.43	23.17	23.30
720	NYSE	AAP	Mon, Oct 11, 2004	23.49	23.52	23.17	23.47
719	NYSE	AAP	Fri, Oct 8, 2004	23.75	23.80	23.27	23.45
718	NYSE	AAP	Thu, Oct 7, 2004	24.11	24.17	23.68	23.75
717	NYSE	AAP	Wed, Oct 6, 2004	24.07	24.17	23.76	24.04
716	NYSE	AAP	Tue, Oct 5, 2004	23.84	24.23	23.65	24.03
715	NYSE	AAP	Mon, Oct 4, 2004	23.40	23.93	23.36	23.84
714	NYSE	AAP	Fri, Oct 1, 2004	23.00	23.63	22.99	23.34
713	NYSE	AAP	Thu, Sep 30, 2004	23.30	23.33	22.89	22.93
712	NYSE	AAP	Wed, Sep 29, 2004	23.37	23.39	23.13	23.27
711	NYSE	AAP	Tue, Sep 28, 2004	23.20	23.51	23.15	23.47
710	NYSE	AAP	Mon, Sep 27, 2004	23.43	23.43	23.10	23.22
709	NYSE	AAP	Fri, Sep 24, 2004	23.60	23.61	23.32	23.55
708	NYSE	AAP	Thu, Sep 23, 2004	23.52	23.92	23.51	23.72
707	NYSE	AAP	Wed, Sep 22, 2004	23.33	23.55	23.03	23.50
706	NYSE	AAP	Tue, Sep 21, 2004	23.61	23.73	23.39	23.53
705	NYSE	AAP	Mon, Sep 20, 2004	23.90	23.95	23.59	23.63
704	NYSE	AAP	Fri, Sep 17, 2004	23.96	24.27	23.91	23.97
703	NYSE	AAP	Thu, Sep 16, 2004	23.92	24.00	23.77	23.91
702	NYSE	AAP	Wed, Sep 15, 2004	23.88	24.02	23.75	23.83
701	NYSE	AAP	Tue, Sep 14, 2004	24.37	24.37	23.79	23.88
700	NYSE	AAP	Mon, Sep 13, 2004	24.23	24.53	24.15	24.39
699	NYSE	AAP	Fri, Sep 10, 2004	24.51	24.53	24.00	24.15
698	NYSE	AAP	Thu, Sep 9, 2004	25.07	25.20	24.48	24.51
697	NYSE	AAP	Wed, Sep 8, 2004	25.09	25.27	25.03	25.15
696	NYSE	AAP	Tue, Sep 7, 2004	24.97	25.29	24.97	25.23
695	NYSE	AAP	Fri, Sep 3, 2004	24.74	25.03	24.66	24.97
694	NYSE	AAP	Thu, Sep 2, 2004	24.89	24.89	24.65	24.74
693	NYSE	AAP	Wed, Sep 1, 2004	24.71	24.91	24.64	24.89
692	NYSE	AAP	Tue, Aug 31, 2004	24.98	24.98	24.62	24.71
691	NYSE	AAP	Mon, Aug 30, 2004	24.91	25.13	24.80	25.06
690	NYSE	AAP	Fri, Aug 27, 2004	25.05	25.05	24.57	24.85
689	NYSE	AAP	Thu, Aug 26, 2004	24.48	25.06	24.37	25.05
688	NYSE	AAP	Wed, Aug 25, 2004	24.13	24.55	23.86	24.55
687	NYSE	AAP	Tue, Aug 24, 2004	23.90	24.03	23.82	23.87
686	NYSE	AAP	Mon, Aug 23, 2004	24.07	24.12	23.81	23.81
685	NYSE	AAP	Fri, Aug 20, 2004	24.00	24.15	23.97	24.06
684	NYSE	AAP	Thu, Aug 19, 2004	23.80	24.15	23.68	24.15
683	NYSE	AAP	Wed, Aug 18, 2004	23.73	24.09	23.57	23.83
682	NYSE	AAP	Tue, Aug 17, 2004	23.10	23.75	23.02	23.73
681	NYSE	AAP	Mon, Aug 16, 2004	22.33	22.83	22.24	22.76
680	NYSE	AAP	Fri, Aug 13, 2004	22.40	22.54	22.01	22.10
679	NYSE	AAP	Thu, Aug 12, 2004	22.62	23.17	22.25	22.40
678	NYSE	AAP	Wed, Aug 11, 2004	23.53	23.53	22.79	22.91
677	NYSE	AAP	Tue, Aug 10, 2004	23.13	23.72	23.07	23.53
676	NYSE	AAP	Mon, Aug 9, 2004	22.80	23.20	22.75	22.89
675	NYSE	AAP	Fri, Aug 6, 2004	22.95	23.10	22.40	22.73
674	NYSE	AAP	Thu, Aug 5, 2004	23.93	23.94	22.87	23.00
673	NYSE	AAP	Wed, Aug 4, 2004	24.31	24.31	23.79	23.87
672	NYSE	AAP	Tue, Aug 3, 2004	24.79	24.80	24.24	24.33
671	NYSE	AAP	Mon, Aug 2, 2004	24.61	24.79	24.40	24.74
670	NYSE	AAP	Fri, Jul 30, 2004	24.73	24.93	24.51	24.75
669	NYSE	AAP	Thu, Jul 29, 2004	24.13	24.76	24.13	24.73
668	NYSE	AAP	Wed, Jul 28, 2004	24.20	24.24	23.79	23.96
667	NYSE	AAP	Tue, Jul 27, 2004	24.06	24.47	24.01	24.33
666	NYSE	AAP	Mon, Jul 26, 2004	24.20	24.31	23.84	24.00
665	NYSE	AAP	Fri, Jul 23, 2004	24.28	24.42	24.14	24.14
664	NYSE	AAP	Thu, Jul 22, 2004	24.83	24.83	24.21	24.21
663	NYSE	AAP	Wed, Jul 21, 2004	24.93	25.25	24.65	24.81
662	NYSE	AAP	Tue, Jul 20, 2004	23.95	24.60	23.92	24.55
661	NYSE	AAP	Mon, Jul 19, 2004	25.11	25.18	23.86	23.90
660	NYSE	AAP	Fri, Jul 16, 2004	25.35	25.57	24.83	24.95
659	NYSE	AAP	Thu, Jul 15, 2004	25.60	26.50	24.95	25.22
658	NYSE	AAP	Wed, Jul 14, 2004	26.80	26.80	25.49	25.97
657	NYSE	AAP	Tue, Jul 13, 2004	27.27	27.27	26.85	26.87
656	NYSE	AAP	Mon, Jul 12, 2004	27.17	27.35	27.00	27.27
655	NYSE	AAP	Fri, Jul 9, 2004	27.27	27.39	27.25	27.28
654	NYSE	AAP	Thu, Jul 8, 2004	27.77	27.93	27.18	27.30
653	NYSE	AAP	Wed, Jul 7, 2004	28.77	28.93	28.45	28.47
652	NYSE	AAP	Tue, Jul 6, 2004	28.90	29.13	28.67	28.77
651	NYSE	AAP	Fri, Jul 2, 2004	29.08	29.09	28.90	28.96
650	NYSE	AAP	Thu, Jul 1, 2004	29.37	29.40	29.12	29.18
649	NYSE	AAP	Wed, Jun 30, 2004	29.57	29.63	28.99	29.45
648	NYSE	AAP	Tue, Jun 29, 2004	30.61	30.67	30.01	30.15
647	NYSE	AAP	Mon, Jun 28, 2004	30.73	30.78	30.43	30.61
646	NYSE	AAP	Fri, Jun 25, 2004	29.97	30.60	29.95	30.60
645	NYSE	AAP	Thu, Jun 24, 2004	29.97	30.17	29.92	29.95
644	NYSE	AAP	Wed, Jun 23, 2004	29.97	30.07	29.81	29.97
643	NYSE	AAP	Tue, Jun 22, 2004	30.03	30.05	29.34	29.97
642	NYSE	AAP	Mon, Jun 21, 2004	30.00	30.30	29.91	30.00
641	NYSE	AAP	Fri, Jun 18, 2004	29.53	29.94	29.50	29.68
640	NYSE	AAP	Thu, Jun 17, 2004	29.47	29.60	29.35	29.56
639	NYSE	AAP	Wed, Jun 16, 2004	28.95	29.47	28.87	29.47
638	NYSE	AAP	Tue, Jun 15, 2004	28.96	29.16	28.68	28.94
637	NYSE	AAP	Mon, Jun 14, 2004	28.66	28.93	28.47	28.91
636	NYSE	AAP	Thu, Jun 10, 2004	28.99	29.13	28.52	28.63
635	NYSE	AAP	Wed, Jun 9, 2004	28.79	29.13	28.67	28.98
634	NYSE	AAP	Tue, Jun 8, 2004	28.45	28.85	28.34	28.83
633	NYSE	AAP	Mon, Jun 7, 2004	28.00	28.53	28.00	28.53
632	NYSE	AAP	Fri, Jun 4, 2004	28.27	28.27	27.65	27.99
631	NYSE	AAP	Thu, Jun 3, 2004	28.63	28.63	28.07	28.17
630	NYSE	AAP	Wed, Jun 2, 2004	28.33	28.66	28.17	28.59
629	NYSE	AAP	Tue, Jun 1, 2004	28.25	28.60	28.02	28.30
628	NYSE	AAP	Fri, May 28, 2004	28.33	28.59	28.17	28.58
627	NYSE	AAP	Thu, May 27, 2004	28.67	28.82	28.23	28.23
626	NYSE	AAP	Wed, May 26, 2004	28.24	28.63	28.07	28.29
625	NYSE	AAP	Tue, May 25, 2004	28.00	28.37	27.86	28.23
624	NYSE	AAP	Mon, May 24, 2004	28.37	28.45	27.75	28.07
623	NYSE	AAP	Fri, May 21, 2004	27.79	28.40	27.73	27.99
622	NYSE	AAP	Thu, May 20, 2004	27.50	27.79	27.00	27.79
621	NYSE	AAP	Wed, May 19, 2004	28.33	28.79	28.30	28.47
620	NYSE	AAP	Tue, May 18, 2004	27.50	28.04	27.47	28.01
619	NYSE	AAP	Mon, May 17, 2004	27.65	27.65	27.11	27.19
618	NYSE	AAP	Fri, May 14, 2004	27.75	27.99	27.32	27.65
617	NYSE	AAP	Thu, May 13, 2004	27.68	27.87	27.11	27.83
616	NYSE	AAP	Wed, May 12, 2004	27.30	27.77	26.80	27.77
615	NYSE	AAP	Tue, May 11, 2004	27.19	27.83	27.19	27.53
614	NYSE	AAP	Mon, May 10, 2004	27.60	27.60	26.75	27.00
613	NYSE	AAP	Fri, May 7, 2004	28.27	28.32	27.75	27.85
612	NYSE	AAP	Thu, May 6, 2004	29.10	29.11	28.33	28.37
611	NYSE	AAP	Wed, May 5, 2004	28.48	29.27	28.33	29.25
610	NYSE	AAP	Tue, May 4, 2004	28.97	28.99	28.23	28.50
609	NYSE	AAP	Mon, May 3, 2004	28.67	29.19	28.63	29.04
608	NYSE	AAP	Fri, Apr 30, 2004	28.69	29.03	28.61	28.77
607	NYSE	AAP	Thu, Apr 29, 2004	28.83	28.97	28.62	28.69
606	NYSE	AAP	Wed, Apr 28, 2004	29.37	29.59	28.97	28.99
605	NYSE	AAP	Tue, Apr 27, 2004	28.79	29.44	28.77	29.43
604	NYSE	AAP	Mon, Apr 26, 2004	29.30	29.49	28.75	28.79
603	NYSE	AAP	Fri, Apr 23, 2004	29.52	29.52	29.21	29.49
602	NYSE	AAP	Thu, Apr 22, 2004	28.88	29.61	28.81	29.55
601	NYSE	AAP	Wed, Apr 21, 2004	28.15	28.67	28.13	28.60
600	NYSE	AAP	Tue, Apr 20, 2004	27.43	28.77	27.43	28.15
599	NYSE	AAP	Mon, Apr 19, 2004	27.37	27.47	27.25	27.41
598	NYSE	AAP	Fri, Apr 16, 2004	27.15	27.39	26.95	27.29
597	NYSE	AAP	Thu, Apr 15, 2004	27.27	27.30	26.95	27.11
596	NYSE	AAP	Wed, Apr 14, 2004	26.96	27.35	26.94	27.12
595	NYSE	AAP	Tue, Apr 13, 2004	27.39	27.59	27.01	27.25
594	NYSE	AAP	Mon, Apr 12, 2004	27.35	27.47	27.20	27.44
593	NYSE	AAP	Thu, Apr 8, 2004	27.53	27.60	27.31	27.35
592	NYSE	AAP	Wed, Apr 7, 2004	27.40	27.51	27.19	27.40
591	NYSE	AAP	Tue, Apr 6, 2004	27.42	27.51	27.30	27.36
590	NYSE	AAP	Mon, Apr 5, 2004	26.73	27.43	26.73	27.42
589	NYSE	AAP	Fri, Apr 2, 2004	27.07	27.40	26.27	26.63
588	NYSE	AAP	Thu, Apr 1, 2004	27.16	27.28	26.81	26.91
587	NYSE	AAP	Wed, Mar 31, 2004	26.67	27.23	26.66	27.11
586	NYSE	AAP	Tue, Mar 30, 2004	26.20	26.66	26.20	26.60
585	NYSE	AAP	Mon, Mar 29, 2004	26.15	26.53	26.13	26.25
584	NYSE	AAP	Fri, Mar 26, 2004	26.27	26.36	26.07	26.12
583	NYSE	AAP	Thu, Mar 25, 2004	26.03	26.50	25.97	26.20
582	NYSE	AAP	Wed, Mar 24, 2004	25.63	26.08	25.45	25.90
581	NYSE	AAP	Tue, Mar 23, 2004	25.69	25.99	25.60	25.72
580	NYSE	AAP	Mon, Mar 22, 2004	26.00	26.00	25.51	25.69
579	NYSE	AAP	Fri, Mar 19, 2004	26.54	26.63	26.13	26.13
578	NYSE	AAP	Thu, Mar 18, 2004	26.63	26.67	26.37	26.53
577	NYSE	AAP	Wed, Mar 17, 2004	26.59	26.69	26.55	26.61
576	NYSE	AAP	Tue, Mar 16, 2004	26.53	26.65	26.36	26.48
575	NYSE	AAP	Mon, Mar 15, 2004	26.52	26.66	26.43	26.54
574	NYSE	AAP	Fri, Mar 12, 2004	26.87	26.88	26.47	26.57
573	NYSE	AAP	Thu, Mar 11, 2004	27.11	27.34	26.67	26.74
572	NYSE	AAP	Wed, Mar 10, 2004	27.45	27.75	27.15	27.15
571	NYSE	AAP	Tue, Mar 9, 2004	27.66	27.73	27.39	27.49
570	NYSE	AAP	Mon, Mar 8, 2004	27.61	27.73	27.50	27.70
569	NYSE	AAP	Fri, Mar 5, 2004	26.95	27.81	26.85	27.60
568	NYSE	AAP	Thu, Mar 4, 2004	26.43	27.03	26.39	26.95
567	NYSE	AAP	Wed, Mar 3, 2004	26.13	26.49	26.03	26.39
566	NYSE	AAP	Tue, Mar 2, 2004	26.53	26.94	26.53	26.67
565	NYSE	AAP	Mon, Mar 1, 2004	26.63	26.69	26.24	26.60
564	NYSE	AAP	Fri, Feb 27, 2004	26.67	26.75	26.16	26.30
563	NYSE	AAP	Thu, Feb 26, 2004	26.21	26.72	25.93	26.70
562	NYSE	AAP	Wed, Feb 25, 2004	26.08	26.30	25.92	26.07
561	NYSE	AAP	Tue, Feb 24, 2004	25.97	26.40	25.95	26.00
560	NYSE	AAP	Mon, Feb 23, 2004	26.77	26.79	26.20	26.21
559	NYSE	AAP	Fri, Feb 20, 2004	26.59	26.91	26.55	26.68
558	NYSE	AAP	Thu, Feb 19, 2004	28.01	28.01	25.85	26.33
557	NYSE	AAP	Wed, Feb 18, 2004	28.37	28.57	28.01	28.01
556	NYSE	AAP	Tue, Feb 17, 2004	28.03	28.67	27.83	28.33
555	NYSE	AAP	Fri, Feb 13, 2004	28.05	28.22	27.89	27.93
554	NYSE	AAP	Thu, Feb 12, 2004	27.87	28.12	27.70	28.05
553	NYSE	AAP	Wed, Feb 11, 2004	27.33	27.87	27.31	27.75
552	NYSE	AAP	Tue, Feb 10, 2004	27.53	27.65	27.17	27.28
551	NYSE	AAP	Mon, Feb 9, 2004	27.33	27.68	27.30	27.51
550	NYSE	AAP	Fri, Feb 6, 2004	26.67	27.67	26.67	27.40
549	NYSE	AAP	Thu, Feb 5, 2004	26.37	27.25	26.37	26.63
548	NYSE	AAP	Wed, Feb 4, 2004	26.27	26.60	26.11	26.33
547	NYSE	AAP	Tue, Feb 3, 2004	26.17	26.47	25.93	26.27
546	NYSE	AAP	Mon, Feb 2, 2004	26.01	26.49	25.60	26.17
545	NYSE	AAP	Fri, Jan 30, 2004	25.99	26.29	25.74	25.95
544	NYSE	AAP	Thu, Jan 29, 2004	26.57	26.75	25.69	25.85
543	NYSE	AAP	Wed, Jan 28, 2004	27.30	27.37	26.53	26.57
542	NYSE	AAP	Tue, Jan 27, 2004	27.75	27.75	27.00	27.15
541	NYSE	AAP	Mon, Jan 26, 2004	27.77	27.81	27.28	27.75
540	NYSE	AAP	Fri, Jan 23, 2004	27.77	27.99	27.57	27.75
539	NYSE	AAP	Thu, Jan 22, 2004	27.67	28.09	27.51	27.93
538	NYSE	AAP	Wed, Jan 21, 2004	27.39	27.88	27.30	27.87
537	NYSE	AAP	Tue, Jan 20, 2004	27.87	27.87	27.17	27.39
536	NYSE	AAP	Fri, Jan 16, 2004	28.00	28.05	27.90	27.91
535	NYSE	AAP	Thu, Jan 15, 2004	28.06	28.09	27.75	27.85
534	NYSE	AAP	Wed, Jan 14, 2004	28.00	28.15	27.75	28.07
533	NYSE	AAP	Tue, Jan 13, 2004	27.80	28.13	27.72	27.93
532	NYSE	AAP	Mon, Jan 12, 2004	27.45	27.81	27.11	27.78
531	NYSE	AAP	Fri, Jan 9, 2004	27.33	27.66	27.20	27.45
530	NYSE	AAP	Thu, Jan 8, 2004	27.37	27.60	27.00	27.49
529	NYSE	AAP	Wed, Jan 7, 2004	27.41	28.50	27.29	28.23
528	NYSE	AAP	Tue, Jan 6, 2004	26.93	27.65	26.93	27.37
527	NYSE	AAP	Mon, Jan 5, 2004	27.20	27.39	26.69	26.89
526	NYSE	AAP	Fri, Jan 2, 2004	27.23	27.56	27.10	27.14
525	NYSE	AAP	Wed, Dec 31, 2003	27.08	27.72	27.07	27.13
524	NYSE	AAP	Tue, Dec 30, 2003	26.65	27.04	26.63	27.01
523	NYSE	AAP	Mon, Dec 29, 2003	26.50	26.74	26.49	26.68
522	NYSE	AAP	Fri, Dec 26, 2003	26.23	26.57	26.23	26.46
521	NYSE	AAP	Wed, Dec 24, 2003	26.40	26.40	26.28	26.30
520	NYSE	AAP	Tue, Dec 23, 2003	26.29	26.60	26.27	26.37
519	NYSE	AAP	Mon, Dec 22, 2003	26.45	26.48	26.12	26.26
518	NYSE	AAP	Fri, Dec 19, 2003	26.30	26.61	26.30	26.33
517	NYSE	AAP	Thu, Dec 18, 2003	26.08	26.77	26.08	26.63
516	NYSE	AAP	Wed, Dec 17, 2003	25.90	26.18	25.68	26.08
515	NYSE	AAP	Tue, Dec 16, 2003	26.08	26.11	25.62	25.93
514	NYSE	AAP	Mon, Dec 15, 2003	26.53	26.53	26.02	26.07
513	NYSE	AAP	Fri, Dec 12, 2003	26.03	26.24	26.00	26.24
512	NYSE	AAP	Thu, Dec 11, 2003	25.70	26.13	25.70	26.00
511	NYSE	AAP	Wed, Dec 10, 2003	26.17	26.47	25.11	25.60
510	NYSE	AAP	Tue, Dec 9, 2003	26.85	27.38	26.85	26.90
509	NYSE	AAP	Mon, Dec 8, 2003	26.91	27.09	26.71	26.88
508	NYSE	AAP	Fri, Dec 5, 2003	27.28	27.29	26.82	26.91
507	NYSE	AAP	Thu, Dec 4, 2003	27.68	27.69	27.05	27.33
506	NYSE	AAP	Wed, Dec 3, 2003	27.70	27.88	27.67	27.68
505	NYSE	AAP	Tue, Dec 2, 2003	27.43	27.66	27.25	27.60
504	NYSE	AAP	Mon, Dec 1, 2003	27.23	27.53	27.15	27.47
503	NYSE	AAP	Fri, Nov 28, 2003	27.22	27.29	27.18	27.21
502	NYSE	AAP	Wed, Nov 26, 2003	27.00	27.27	26.89	27.16
501	NYSE	AAP	Tue, Nov 25, 2003	27.08	27.15	26.83	27.07
500	NYSE	AAP	Mon, Nov 24, 2003	25.97	26.78	25.97	26.77
499	NYSE	AAP	Fri, Nov 21, 2003	25.89	25.98	25.82	25.94
498	NYSE	AAP	Thu, Nov 20, 2003	25.82	25.99	25.64	25.86
497	NYSE	AAP	Wed, Nov 19, 2003	25.90	25.90	25.50	25.83
496	NYSE	AAP	Tue, Nov 18, 2003	26.83	26.87	26.38	26.42
495	NYSE	AAP	Mon, Nov 17, 2003	27.01	27.05	26.68	26.82
494	NYSE	AAP	Fri, Nov 14, 2003	27.08	27.32	26.96	27.01
493	NYSE	AAP	Thu, Nov 13, 2003	26.73	26.94	26.62	26.74
492	NYSE	AAP	Wed, Nov 12, 2003	26.29	26.82	26.24	26.77
491	NYSE	AAP	Tue, Nov 11, 2003	26.43	26.47	26.00	26.29
490	NYSE	AAP	Mon, Nov 10, 2003	26.62	26.70	26.48	26.48
489	NYSE	AAP	Fri, Nov 7, 2003	26.69	26.88	26.49	26.67
488	NYSE	AAP	Thu, Nov 6, 2003	26.67	26.81	26.47	26.65
487	NYSE	AAP	Wed, Nov 5, 2003	26.39	26.68	26.32	26.67
486	NYSE	AAP	Tue, Nov 4, 2003	26.55	26.77	26.37	26.39
485	NYSE	AAP	Mon, Nov 3, 2003	26.17	26.66	26.17	26.55
484	NYSE	AAP	Fri, Oct 31, 2003	26.47	26.47	25.78	26.07
483	NYSE	AAP	Thu, Oct 30, 2003	26.67	26.83	26.25	26.47
482	NYSE	AAP	Wed, Oct 29, 2003	26.10	26.32	25.89	26.07
481	NYSE	AAP	Tue, Oct 28, 2003	25.70	26.23	25.70	26.17
480	NYSE	AAP	Mon, Oct 27, 2003	25.05	25.75	25.05	25.67
479	NYSE	AAP	Fri, Oct 24, 2003	24.84	25.14	24.83	25.05
478	NYSE	AAP	Thu, Oct 23, 2003	24.53	24.94	24.52	24.84
477	NYSE	AAP	Wed, Oct 22, 2003	24.50	24.58	24.38	24.53
476	NYSE	AAP	Tue, Oct 21, 2003	24.63	24.65	24.39	24.53
475	NYSE	AAP	Mon, Oct 20, 2003	24.64	24.78	24.54	24.67
474	NYSE	AAP	Fri, Oct 17, 2003	24.96	24.96	24.65	24.68
473	NYSE	AAP	Thu, Oct 16, 2003	25.17	25.17	24.83	24.96
472	NYSE	AAP	Wed, Oct 15, 2003	25.45	25.72	25.31	25.33
471	NYSE	AAP	Tue, Oct 14, 2003	25.10	25.48	24.93	25.34
470	NYSE	AAP	Mon, Oct 13, 2003	24.91	25.15	24.91	25.15
469	NYSE	AAP	Fri, Oct 10, 2003	24.93	25.17	24.82	24.85
468	NYSE	AAP	Thu, Oct 9, 2003	24.73	25.18	24.73	24.90
467	NYSE	AAP	Wed, Oct 8, 2003	24.88	24.89	24.59	24.59
466	NYSE	AAP	Tue, Oct 7, 2003	24.84	24.90	24.74	24.88
465	NYSE	AAP	Mon, Oct 6, 2003	24.62	24.92	24.28	24.91
464	NYSE	AAP	Fri, Oct 3, 2003	24.87	24.98	24.64	24.67
463	NYSE	AAP	Thu, Oct 2, 2003	24.61	24.76	24.47	24.66
462	NYSE	AAP	Wed, Oct 1, 2003	23.68	24.51	23.65	24.50
461	NYSE	AAP	Tue, Sep 30, 2003	23.34	24.00	23.28	23.63
460	NYSE	AAP	Mon, Sep 29, 2003	23.49	23.62	23.06	23.34
459	NYSE	AAP	Fri, Sep 26, 2003	23.64	23.72	23.40	23.46
458	NYSE	AAP	Thu, Sep 25, 2003	24.37	24.38	23.63	23.63
457	NYSE	AAP	Wed, Sep 24, 2003	24.60	24.88	24.31	24.35
456	NYSE	AAP	Tue, Sep 23, 2003	23.82	24.65	23.63	24.60
455	NYSE	AAP	Mon, Sep 22, 2003	23.62	24.07	23.52	23.86
454	NYSE	AAP	Fri, Sep 19, 2003	23.95	23.95	23.58	23.72
453	NYSE	AAP	Thu, Sep 18, 2003	23.64	24.04	23.58	23.95
452	NYSE	AAP	Wed, Sep 17, 2003	23.63	23.64	23.46	23.64
451	NYSE	AAP	Tue, Sep 16, 2003	23.53	23.64	23.26	23.63
450	NYSE	AAP	Mon, Sep 15, 2003	23.33	23.66	23.33	23.53
449	NYSE	AAP	Fri, Sep 12, 2003	23.33	23.39	23.11	23.31
448	NYSE	AAP	Thu, Sep 11, 2003	23.33	23.48	23.17	23.33
447	NYSE	AAP	Wed, Sep 10, 2003	23.05	23.63	23.05	23.33
446	NYSE	AAP	Tue, Sep 9, 2003	23.90	23.90	22.91	22.97
445	NYSE	AAP	Mon, Sep 8, 2003	23.88	24.03	23.88	23.98
444	NYSE	AAP	Fri, Sep 5, 2003	23.90	23.97	23.87	23.87
443	NYSE	AAP	Thu, Sep 4, 2003	24.44	24.57	24.40	24.47
442	NYSE	AAP	Wed, Sep 3, 2003	24.46	24.49	24.39	24.44
441	NYSE	AAP	Tue, Sep 2, 2003	24.47	24.71	24.28	24.46
440	NYSE	AAP	Fri, Aug 29, 2003	24.65	24.91	24.58	24.88
439	NYSE	AAP	Thu, Aug 28, 2003	24.27	24.73	23.91	24.68
438	NYSE	AAP	Wed, Aug 27, 2003	25.00	25.00	24.57	24.72
437	NYSE	AAP	Tue, Aug 26, 2003	24.67	25.00	24.50	25.00
436	NYSE	AAP	Mon, Aug 25, 2003	24.55	24.69	24.42	24.67
435	NYSE	AAP	Fri, Aug 22, 2003	24.88	25.07	24.57	24.57
434	NYSE	AAP	Thu, Aug 21, 2003	24.08	24.78	24.07	24.68
433	NYSE	AAP	Wed, Aug 20, 2003	23.83	24.11	23.75	24.00
432	NYSE	AAP	Tue, Aug 19, 2003	24.41	24.70	24.32	24.38
431	NYSE	AAP	Mon, Aug 18, 2003	23.94	24.38	23.94	24.34
430	NYSE	AAP	Fri, Aug 15, 2003	24.32	24.32	23.90	24.27
429	NYSE	AAP	Thu, Aug 14, 2003	23.73	24.39	23.67	24.34
428	NYSE	AAP	Wed, Aug 13, 2003	23.33	23.82	23.23	23.67
427	NYSE	AAP	Tue, Aug 12, 2003	22.73	22.91	22.68	22.90
426	NYSE	AAP	Mon, Aug 11, 2003	22.86	22.97	22.70	22.70
425	NYSE	AAP	Fri, Aug 8, 2003	22.05	22.96	22.05	22.85
424	NYSE	AAP	Thu, Aug 7, 2003	22.17	22.48	21.59	22.04
423	NYSE	AAP	Wed, Aug 6, 2003	22.77	22.77	22.15	22.17
422	NYSE	AAP	Tue, Aug 5, 2003	22.93	22.94	22.66	22.70
421	NYSE	AAP	Mon, Aug 4, 2003	22.77	23.04	22.66	23.01
420	NYSE	AAP	Fri, Aug 1, 2003	22.64	22.78	22.55	22.66
419	NYSE	AAP	Thu, Jul 31, 2003	22.58	22.82	22.52	22.64
418	NYSE	AAP	Wed, Jul 30, 2003	22.50	22.50	22.30	22.50
417	NYSE	AAP	Tue, Jul 29, 2003	22.63	22.65	22.35	22.48
416	NYSE	AAP	Mon, Jul 28, 2003	22.63	23.00	22.57	22.62
415	NYSE	AAP	Fri, Jul 25, 2003	22.37	22.67	22.33	22.63
414	NYSE	AAP	Thu, Jul 24, 2003	22.11	22.64	22.09	22.33
413	NYSE	AAP	Wed, Jul 23, 2003	22.10	22.25	21.86	22.03
412	NYSE	AAP	Tue, Jul 22, 2003	21.58	22.05	21.40	21.96
411	NYSE	AAP	Mon, Jul 21, 2003	21.72	21.72	21.46	21.58
410	NYSE	AAP	Fri, Jul 18, 2003	21.60	21.80	21.52	21.73
409	NYSE	AAP	Thu, Jul 17, 2003	21.68	21.80	21.40	21.53
408	NYSE	AAP	Wed, Jul 16, 2003	22.09	22.09	21.73	21.92
407	NYSE	AAP	Tue, Jul 15, 2003	21.98	22.28	21.77	22.12
406	NYSE	AAP	Mon, Jul 14, 2003	21.28	22.13	21.28	21.85
405	NYSE	AAP	Fri, Jul 11, 2003	20.74	21.21	20.70	21.17
404	NYSE	AAP	Thu, Jul 10, 2003	20.90	20.97	20.63	20.68
403	NYSE	AAP	Wed, Jul 9, 2003	21.20	21.44	20.90	20.95
402	NYSE	AAP	Tue, Jul 8, 2003	20.57	21.23	20.52	21.23
401	NYSE	AAP	Mon, Jul 7, 2003	20.77	20.89	20.54	20.54
400	NYSE	AAP	Thu, Jul 3, 2003	20.24	20.68	20.21	20.59
399	NYSE	AAP	Wed, Jul 2, 2003	20.08	20.38	19.94	20.24
398	NYSE	AAP	Tue, Jul 1, 2003	20.13	20.21	19.77	20.15
397	NYSE	AAP	Mon, Jun 30, 2003	20.08	20.30	19.33	20.30
396	NYSE	AAP	Fri, Jun 27, 2003	20.00	20.33	19.84	20.08
395	NYSE	AAP	Thu, Jun 26, 2003	20.00	20.05	19.67	20.00
394	NYSE	AAP	Wed, Jun 25, 2003	19.72	20.28	19.67	19.97
393	NYSE	AAP	Tue, Jun 24, 2003	19.25	19.99	19.25	19.74
392	NYSE	AAP	Mon, Jun 23, 2003	19.57	19.57	18.93	19.22
391	NYSE	AAP	Fri, Jun 20, 2003	19.78	19.86	19.41	19.57
390	NYSE	AAP	Thu, Jun 19, 2003	20.18	20.18	19.67	19.70
389	NYSE	AAP	Wed, Jun 18, 2003	20.56	20.59	19.93	20.16
388	NYSE	AAP	Tue, Jun 17, 2003	20.33	20.75	20.26	20.56
387	NYSE	AAP	Mon, Jun 16, 2003	20.18	20.44	20.17	20.33
386	NYSE	AAP	Fri, Jun 13, 2003	20.22	20.23	19.95	20.03
385	NYSE	AAP	Thu, Jun 12, 2003	20.40	20.47	20.17	20.29
384	NYSE	AAP	Wed, Jun 11, 2003	20.34	20.63	20.18	20.33
383	NYSE	AAP	Tue, Jun 10, 2003	19.74	20.34	19.69	20.34
382	NYSE	AAP	Mon, Jun 9, 2003	19.93	19.93	19.64	19.68
381	NYSE	AAP	Fri, Jun 6, 2003	20.47	20.55	19.95	20.01
380	NYSE	AAP	Thu, Jun 5, 2003	20.00	20.35	19.95	20.06
379	NYSE	AAP	Wed, Jun 4, 2003	20.10	20.20	19.97	20.01
378	NYSE	AAP	Tue, Jun 3, 2003	20.70	20.70	20.15	20.33
377	NYSE	AAP	Mon, Jun 2, 2003	19.83	20.91	19.72	20.70
376	NYSE	AAP	Fri, May 30, 2003	19.93	20.00	19.72	19.83
375	NYSE	AAP	Thu, May 29, 2003	20.03	20.05	19.65	19.70
374	NYSE	AAP	Wed, May 28, 2003	20.00	20.42	19.53	19.96
373	NYSE	AAP	Tue, May 27, 2003	20.17	20.17	19.85	20.00
372	NYSE	AAP	Fri, May 23, 2003	20.08	20.34	19.82	20.17
371	NYSE	AAP	Thu, May 22, 2003	19.89	20.17	19.84	20.06
370	NYSE	AAP	Wed, May 21, 2003	19.73	19.92	19.60	19.88
369	NYSE	AAP	Tue, May 20, 2003	20.00	20.20	19.62	19.73
368	NYSE	AAP	Mon, May 19, 2003	19.67	20.14	19.65	20.00
367	NYSE	AAP	Fri, May 16, 2003	19.43	20.17	19.34	20.17
366	NYSE	AAP	Thu, May 15, 2003	19.03	19.79	18.75	19.50
365	NYSE	AAP	Wed, May 14, 2003	17.70	17.75	17.36	17.40
364	NYSE	AAP	Tue, May 13, 2003	17.94	17.98	17.55	17.63
363	NYSE	AAP	Mon, May 12, 2003	17.78	18.17	17.67	18.02
362	NYSE	AAP	Fri, May 9, 2003	17.50	17.80	17.39	17.77
361	NYSE	AAP	Thu, May 8, 2003	17.16	17.48	17.08	17.43
360	NYSE	AAP	Wed, May 7, 2003	17.33	17.53	17.20	17.24
359	NYSE	AAP	Tue, May 6, 2003	17.12	17.57	17.08	17.41
358	NYSE	AAP	Mon, May 5, 2003	16.71	17.18	16.71	17.07
357	NYSE	AAP	Fri, May 2, 2003	16.37	16.92	16.33	16.71
356	NYSE	AAP	Thu, May 1, 2003	16.50	16.52	16.08	16.38
355	NYSE	AAP	Wed, Apr 30, 2003	16.78	16.78	16.52	16.58
354	NYSE	AAP	Tue, Apr 29, 2003	16.68	16.98	16.65	16.83
353	NYSE	AAP	Mon, Apr 28, 2003	16.62	16.79	16.60	16.68
352	NYSE	AAP	Fri, Apr 25, 2003	16.64	16.73	16.56	16.65
351	NYSE	AAP	Thu, Apr 24, 2003	16.72	16.78	16.62	16.72
350	NYSE	AAP	Wed, Apr 23, 2003	16.50	16.88	16.41	16.80
349	NYSE	AAP	Tue, Apr 22, 2003	15.95	16.67	15.85	16.51
348	NYSE	AAP	Mon, Apr 21, 2003	15.89	16.05	15.87	15.99
347	NYSE	AAP	Thu, Apr 17, 2003	15.61	15.99	15.60	15.89
346	NYSE	AAP	Wed, Apr 16, 2003	16.00	16.08	15.49	15.61
345	NYSE	AAP	Tue, Apr 15, 2003	15.90	16.03	15.83	15.95
344	NYSE	AAP	Mon, Apr 14, 2003	15.82	15.99	15.65	15.98
343	NYSE	AAP	Fri, Apr 11, 2003	15.80	15.85	15.56	15.70
342	NYSE	AAP	Thu, Apr 10, 2003	15.51	15.76	15.37	15.74
341	NYSE	AAP	Wed, Apr 9, 2003	16.00	16.00	15.47	15.51
340	NYSE	AAP	Tue, Apr 8, 2003	16.17	16.27	15.97	16.00
339	NYSE	AAP	Mon, Apr 7, 2003	16.37	16.72	16.12	16.17
338	NYSE	AAP	Fri, Apr 4, 2003	16.00	16.15	15.88	16.08
337	NYSE	AAP	Thu, Apr 3, 2003	15.80	16.10	15.73	15.94
336	NYSE	AAP	Wed, Apr 2, 2003	15.50	15.86	15.50	15.74
335	NYSE	AAP	Tue, Apr 1, 2003	15.42	15.47	15.26	15.34
334	NYSE	AAP	Mon, Mar 31, 2003	15.45	15.53	15.07	15.42
333	NYSE	AAP	Fri, Mar 28, 2003	15.42	15.54	15.27	15.47
332	NYSE	AAP	Thu, Mar 27, 2003	15.43	15.57	15.35	15.45
331	NYSE	AAP	Wed, Mar 26, 2003	15.37	15.57	15.27	15.46
330	NYSE	AAP	Tue, Mar 25, 2003	15.07	15.50	15.02	15.36
329	NYSE	AAP	Mon, Mar 24, 2003	15.15	15.18	14.92	15.08
328	NYSE	AAP	Fri, Mar 21, 2003	14.90	15.27	14.82	15.24
327	NYSE	AAP	Thu, Mar 20, 2003	14.98	15.00	14.77	14.89
326	NYSE	AAP	Wed, Mar 19, 2003	14.83	15.12	14.78	15.07
325	NYSE	AAP	Tue, Mar 18, 2003	14.60	14.70	14.49	14.67
324	NYSE	AAP	Mon, Mar 17, 2003	14.28	14.73	14.12	14.60
323	NYSE	AAP	Fri, Mar 14, 2003	13.90	14.42	13.80	14.42
322	NYSE	AAP	Thu, Mar 13, 2003	13.50	13.96	13.50	13.93
321	NYSE	AAP	Wed, Mar 12, 2003	13.18	13.35	13.13	13.31
320	NYSE	AAP	Tue, Mar 11, 2003	13.11	13.39	13.10	13.23
319	NYSE	AAP	Mon, Mar 10, 2003	13.06	13.18	12.95	13.10
318	NYSE	AAP	Fri, Mar 7, 2003	12.80	13.21	12.67	13.09
317	NYSE	AAP	Thu, Mar 6, 2003	12.95	13.05	12.68	12.86
316	NYSE	AAP	Wed, Mar 5, 2003	12.83	12.98	12.70	12.95
315	NYSE	AAP	Tue, Mar 4, 2003	12.97	13.03	12.60	12.82
314	NYSE	AAP	Mon, Mar 3, 2003	13.09	13.21	12.92	13.06
313	NYSE	AAP	Fri, Feb 28, 2003	12.90	13.13	12.86	13.01
312	NYSE	AAP	Thu, Feb 27, 2003	12.78	13.00	12.78	12.90
311	NYSE	AAP	Wed, Feb 26, 2003	12.67	12.87	12.60	12.73
310	NYSE	AAP	Tue, Feb 25, 2003	12.55	12.66	12.33	12.53
309	NYSE	AAP	Mon, Feb 24, 2003	13.00	13.00	12.66	12.68
308	NYSE	AAP	Fri, Feb 21, 2003	12.97	12.98	12.65	12.95
307	NYSE	AAP	Thu, Feb 20, 2003	13.15	13.15	12.83	12.97
306	NYSE	AAP	Wed, Feb 19, 2003	13.47	13.53	12.95	13.15
305	NYSE	AAP	Tue, Feb 18, 2003	13.46	13.75	13.40	13.46
304	NYSE	AAP	Fri, Feb 14, 2003	13.18	13.43	13.15	13.43
303	NYSE	AAP	Thu, Feb 13, 2003	12.92	13.42	12.84	13.18
302	NYSE	AAP	Wed, Feb 12, 2003	13.18	13.32	12.87	12.92
301	NYSE	AAP	Tue, Feb 11, 2003	13.32	13.33	13.08	13.22
300	NYSE	AAP	Mon, Feb 10, 2003	13.03	13.03	12.62	13.00
299	NYSE	AAP	Fri, Feb 7, 2003	13.43	13.78	13.01	13.12
298	NYSE	AAP	Thu, Feb 6, 2003	14.40	14.47	13.27	13.43
297	NYSE	AAP	Wed, Feb 5, 2003	14.37	14.73	14.32	14.39
296	NYSE	AAP	Tue, Feb 4, 2003	14.50	14.58	14.12	14.38
295	NYSE	AAP	Mon, Feb 3, 2003	14.67	14.85	14.40	14.56
294	NYSE	AAP	Fri, Jan 31, 2003	14.47	14.55	14.40	14.55
293	NYSE	AAP	Thu, Jan 30, 2003	14.67	14.98	14.54	14.56
292	NYSE	AAP	Wed, Jan 29, 2003	14.40	14.46	14.30	14.37
291	NYSE	AAP	Tue, Jan 28, 2003	14.17	14.50	14.12	14.50
290	NYSE	AAP	Mon, Jan 27, 2003	14.17	14.28	14.01	14.17
289	NYSE	AAP	Fri, Jan 24, 2003	14.33	14.33	14.07	14.27
288	NYSE	AAP	Thu, Jan 23, 2003	14.55	14.62	14.02	14.36
287	NYSE	AAP	Wed, Jan 22, 2003	14.37	14.44	14.12	14.20
286	NYSE	AAP	Tue, Jan 21, 2003	14.95	14.99	14.28	14.39
285	NYSE	AAP	Fri, Jan 17, 2003	15.25	15.25	14.87	15.02
284	NYSE	AAP	Thu, Jan 16, 2003	15.18	15.37	15.05	15.33
283	NYSE	AAP	Wed, Jan 15, 2003	14.95	15.09	14.78	15.09
282	NYSE	AAP	Tue, Jan 14, 2003	15.08	15.27	14.75	14.95
281	NYSE	AAP	Mon, Jan 13, 2003	15.55	15.67	15.20	15.28
280	NYSE	AAP	Fri, Jan 10, 2003	15.43	15.61	15.40	15.47
279	NYSE	AAP	Thu, Jan 9, 2003	15.40	15.70	15.40	15.52
278	NYSE	AAP	Wed, Jan 8, 2003	15.40	15.43	15.19	15.30
277	NYSE	AAP	Tue, Jan 7, 2003	15.27	15.62	15.27	15.40
276	NYSE	AAP	Mon, Jan 6, 2003	16.38	16.46	15.12	15.31
275	NYSE	AAP	Fri, Jan 3, 2003	16.63	16.68	16.36	16.36
274	NYSE	AAP	Thu, Jan 2, 2003	16.33	16.75	16.25	16.61
273	NYSE	AAP	Tue, Dec 31, 2002	16.41	16.54	16.13	16.30
272	NYSE	AAP	Mon, Dec 30, 2002	16.40	16.46	16.11	16.40
271	NYSE	AAP	Fri, Dec 27, 2002	16.33	16.50	16.28	16.38
270	NYSE	AAP	Thu, Dec 26, 2002	16.19	16.49	16.19	16.37
269	NYSE	AAP	Tue, Dec 24, 2002	16.34	16.35	16.18	16.19
268	NYSE	AAP	Mon, Dec 23, 2002	16.38	16.43	16.00	16.35
267	NYSE	AAP	Fri, Dec 20, 2002	16.20	16.55	16.20	16.43
266	NYSE	AAP	Thu, Dec 19, 2002	16.46	16.62	16.16	16.18
265	NYSE	AAP	Wed, Dec 18, 2002	16.62	16.65	16.16	16.45
264	NYSE	AAP	Tue, Dec 17, 2002	16.66	16.81	16.47	16.62
263	NYSE	AAP	Mon, Dec 16, 2002	16.08	16.66	16.08	16.66
262	NYSE	AAP	Fri, Dec 13, 2002	16.69	16.69	15.57	16.07
261	NYSE	AAP	Thu, Dec 12, 2002	17.50	17.50	16.65	16.68
260	NYSE	AAP	Wed, Dec 11, 2002	17.67	17.70	17.28	17.52
259	NYSE	AAP	Tue, Dec 10, 2002	17.38	17.62	17.32	17.60
258	NYSE	AAP	Mon, Dec 9, 2002	16.77	17.15	16.68	17.07
257	NYSE	AAP	Fri, Dec 6, 2002	16.67	17.01	16.48	16.92
256	NYSE	AAP	Thu, Dec 5, 2002	16.75	16.89	16.50	16.72
255	NYSE	AAP	Wed, Dec 4, 2002	16.25	16.76	16.17	16.75
254	NYSE	AAP	Tue, Dec 3, 2002	16.46	16.65	16.07	16.32
253	NYSE	AAP	Mon, Dec 2, 2002	17.08	17.50	16.40	16.48
252	NYSE	AAP	Fri, Nov 29, 2002	17.43	17.55	17.00	17.18
251	NYSE	AAP	Wed, Nov 27, 2002	16.70	17.30	16.51	17.30
250	NYSE	AAP	Tue, Nov 26, 2002	16.82	16.92	16.25	16.63
249	NYSE	AAP	Mon, Nov 25, 2002	18.00	18.05	16.33	17.23
248	NYSE	AAP	Fri, Nov 22, 2002	18.14	18.20	17.55	17.93
247	NYSE	AAP	Thu, Nov 21, 2002	17.83	18.30	17.83	18.15
246	NYSE	AAP	Wed, Nov 20, 2002	17.65	17.92	17.33	17.77
245	NYSE	AAP	Tue, Nov 19, 2002	17.47	17.99	17.15	17.65
244	NYSE	AAP	Mon, Nov 18, 2002	18.13	18.15	17.23	17.47
243	NYSE	AAP	Fri, Nov 15, 2002	17.88	18.10	17.80	17.94
242	NYSE	AAP	Thu, Nov 14, 2002	17.58	17.98	17.50	17.88
241	NYSE	AAP	Wed, Nov 13, 2002	16.90	17.47	16.82	17.35
240	NYSE	AAP	Tue, Nov 12, 2002	17.02	17.13	16.71	16.90
239	NYSE	AAP	Mon, Nov 11, 2002	17.38	17.40	16.80	16.90
238	NYSE	AAP	Fri, Nov 8, 2002	17.35	17.65	17.13	17.37
237	NYSE	AAP	Thu, Nov 7, 2002	17.28	17.45	17.20	17.35
236	NYSE	AAP	Wed, Nov 6, 2002	17.55	17.63	17.34	17.40
235	NYSE	AAP	Tue, Nov 5, 2002	17.52	17.74	17.30	17.54
234	NYSE	AAP	Mon, Nov 4, 2002	17.63	17.91	17.41	17.52
233	NYSE	AAP	Fri, Nov 1, 2002	17.33	17.77	17.32	17.52
232	NYSE	AAP	Thu, Oct 31, 2002	17.77	18.05	17.74	17.85
231	NYSE	AAP	Wed, Oct 30, 2002	17.78	17.99	17.47	17.75
230	NYSE	AAP	Tue, Oct 29, 2002	17.90	18.07	17.46	17.77
229	NYSE	AAP	Mon, Oct 28, 2002	18.10	18.13	17.63	17.90
228	NYSE	AAP	Fri, Oct 25, 2002	18.11	18.32	17.75	17.99
227	NYSE	AAP	Thu, Oct 24, 2002	18.10	18.50	17.91	18.11
226	NYSE	AAP	Wed, Oct 23, 2002	18.00	18.32	17.89	18.07
225	NYSE	AAP	Tue, Oct 22, 2002	18.00	18.30	17.77	18.00
224	NYSE	AAP	Mon, Oct 21, 2002	17.83	18.33	17.72	18.13
223	NYSE	AAP	Fri, Oct 18, 2002	17.33	17.82	17.14	17.80
222	NYSE	AAP	Thu, Oct 17, 2002	19.00	19.45	17.00	17.37
221	NYSE	AAP	Wed, Oct 16, 2002	18.99	18.99	18.43	18.77
220	NYSE	AAP	Tue, Oct 15, 2002	18.88	19.15	18.67	19.07
219	NYSE	AAP	Mon, Oct 14, 2002	18.10	19.13	17.97	18.72
218	NYSE	AAP	Fri, Oct 11, 2002	17.70	18.33	17.67	18.17
217	NYSE	AAP	Thu, Oct 10, 2002	17.43	17.70	17.20	17.61
216	NYSE	AAP	Wed, Oct 9, 2002	17.62	17.85	17.35	17.60
215	NYSE	AAP	Tue, Oct 8, 2002	17.90	18.12	17.05	17.82
214	NYSE	AAP	Mon, Oct 7, 2002	17.76	18.43	17.53	17.83
213	NYSE	AAP	Fri, Oct 4, 2002	18.00	18.13	17.17	17.76
212	NYSE	AAP	Thu, Oct 3, 2002	18.41	18.50	17.83	18.00
211	NYSE	AAP	Wed, Oct 2, 2002	17.83	18.53	17.70	18.33
210	NYSE	AAP	Tue, Oct 1, 2002	17.59	18.00	17.02	17.83
209	NYSE	AAP	Mon, Sep 30, 2002	17.97	18.00	17.40	17.58
208	NYSE	AAP	Fri, Sep 27, 2002	18.20	18.33	17.65	18.17
207	NYSE	AAP	Thu, Sep 26, 2002	17.73	18.28	17.67	18.24
206	NYSE	AAP	Wed, Sep 25, 2002	17.00	17.65	16.75	17.65
205	NYSE	AAP	Tue, Sep 24, 2002	16.75	16.81	15.97	16.39
204	NYSE	AAP	Mon, Sep 23, 2002	17.18	17.20	16.52	16.83
203	NYSE	AAP	Fri, Sep 20, 2002	17.22	17.40	17.01	17.27
202	NYSE	AAP	Thu, Sep 19, 2002	17.41	17.51	17.09	17.22
201	NYSE	AAP	Wed, Sep 18, 2002	17.85	17.90	17.23	17.55
200	NYSE	AAP	Tue, Sep 17, 2002	17.90	18.08	17.66	17.97
199	NYSE	AAP	Mon, Sep 16, 2002	17.78	17.96	17.53	17.82
198	NYSE	AAP	Fri, Sep 13, 2002	17.72	17.87	17.43	17.79
197	NYSE	AAP	Thu, Sep 12, 2002	18.00	18.10	17.65	17.80
196	NYSE	AAP	Wed, Sep 11, 2002	18.33	18.33	17.83	17.96
195	NYSE	AAP	Tue, Sep 10, 2002	17.18	17.77	17.12	17.77
194	NYSE	AAP	Mon, Sep 9, 2002	16.72	17.27	16.62	17.27
193	NYSE	AAP	Fri, Sep 6, 2002	16.57	16.83	16.55	16.73
192	NYSE	AAP	Thu, Sep 5, 2002	16.30	16.57	16.23	16.42
191	NYSE	AAP	Wed, Sep 4, 2002	16.65	16.78	16.05	16.40
190	NYSE	AAP	Tue, Sep 3, 2002	17.32	17.32	16.67	16.73
189	NYSE	AAP	Fri, Aug 30, 2002	17.50	17.77	17.34	17.42
188	NYSE	AAP	Thu, Aug 29, 2002	17.33	17.55	16.96	17.40
187	NYSE	AAP	Wed, Aug 28, 2002	17.75	17.91	17.30	17.43
186	NYSE	AAP	Tue, Aug 27, 2002	18.00	18.00	17.77	17.83
185	NYSE	AAP	Mon, Aug 26, 2002	18.17	18.18	17.83	18.01
184	NYSE	AAP	Fri, Aug 23, 2002	18.07	18.17	17.96	18.16
183	NYSE	AAP	Thu, Aug 22, 2002	18.07	18.21	17.93	18.13
182	NYSE	AAP	Wed, Aug 21, 2002	17.92	18.12	17.75	18.07
181	NYSE	AAP	Tue, Aug 20, 2002	17.82	17.98	17.74	17.77
180	NYSE	AAP	Mon, Aug 19, 2002	17.25	18.13	17.24	17.85
179	NYSE	AAP	Fri, Aug 16, 2002	16.90	17.58	16.75	17.23
178	NYSE	AAP	Thu, Aug 15, 2002	16.83	17.13	16.70	16.95
177	NYSE	AAP	Wed, Aug 14, 2002	16.67	16.90	16.08	16.70
176	NYSE	AAP	Tue, Aug 13, 2002	16.20	16.80	16.20	16.67
175	NYSE	AAP	Mon, Aug 12, 2002	16.18	16.30	15.90	16.27
174	NYSE	AAP	Fri, Aug 9, 2002	15.75	16.38	15.63	16.27
173	NYSE	AAP	Thu, Aug 8, 2002	15.43	15.67	15.00	15.67
172	NYSE	AAP	Wed, Aug 7, 2002	15.12	15.38	15.00	15.32
171	NYSE	AAP	Tue, Aug 6, 2002	14.60	15.50	14.60	15.05
170	NYSE	AAP	Mon, Aug 5, 2002	15.67	15.67	14.56	14.60
169	NYSE	AAP	Fri, Aug 2, 2002	16.15	16.16	15.15	15.72
168	NYSE	AAP	Thu, Aug 1, 2002	16.67	16.67	15.83	16.20
167	NYSE	AAP	Wed, Jul 31, 2002	16.35	16.83	15.93	16.75
166	NYSE	AAP	Tue, Jul 30, 2002	16.25	16.70	15.50	16.43
165	NYSE	AAP	Mon, Jul 29, 2002	15.75	16.37	15.67	16.30
164	NYSE	AAP	Fri, Jul 26, 2002	15.37	16.04	15.07	15.52
163	NYSE	AAP	Thu, Jul 25, 2002	15.67	15.73	14.47	15.33
162	NYSE	AAP	Wed, Jul 24, 2002	14.08	15.90	13.86	15.75
161	NYSE	AAP	Tue, Jul 23, 2002	14.47	14.60	13.87	14.32
160	NYSE	AAP	Mon, Jul 22, 2002	15.33	15.57	13.80	14.50
159	NYSE	AAP	Fri, Jul 19, 2002	15.88	15.92	15.15	15.27
158	NYSE	AAP	Thu, Jul 18, 2002	15.60	16.17	15.40	15.93
157	NYSE	AAP	Wed, Jul 17, 2002	15.40	15.91	14.75	15.60
156	NYSE	AAP	Tue, Jul 16, 2002	15.33	15.34	14.67	14.97
155	NYSE	AAP	Mon, Jul 15, 2002	16.10	16.11	14.23	15.40
154	NYSE	AAP	Fri, Jul 12, 2002	16.00	16.50	15.70	16.17
153	NYSE	AAP	Thu, Jul 11, 2002	16.27	16.33	14.97	16.00
152	NYSE	AAP	Wed, Jul 10, 2002	16.72	16.92	16.00	16.18
151	NYSE	AAP	Tue, Jul 9, 2002	17.25	17.40	16.63	16.75
150	NYSE	AAP	Mon, Jul 8, 2002	16.78	17.45	16.78	17.25
149	NYSE	AAP	Fri, Jul 5, 2002	16.97	17.10	16.69	16.78
148	NYSE	AAP	Wed, Jul 3, 2002	16.83	17.07	15.80	16.97
147	NYSE	AAP	Tue, Jul 2, 2002	17.45	17.53	16.53	16.87
146	NYSE	AAP	Mon, Jul 1, 2002	18.13	18.25	17.40	17.47
145	NYSE	AAP	Fri, Jun 28, 2002	18.28	18.57	17.70	18.17
144	NYSE	AAP	Thu, Jun 27, 2002	18.83	18.88	18.02	18.25
143	NYSE	AAP	Wed, Jun 26, 2002	18.58	18.73	18.10	18.36
142	NYSE	AAP	Tue, Jun 25, 2002	20.00	20.02	19.03	19.16
141	NYSE	AAP	Mon, Jun 24, 2002	20.32	20.43	19.62	19.97
140	NYSE	AAP	Fri, Jun 21, 2002	20.38	20.59	20.13	20.34
139	NYSE	AAP	Thu, Jun 20, 2002	20.08	20.45	19.75	20.39
138	NYSE	AAP	Wed, Jun 19, 2002	19.78	20.40	19.75	20.10
137	NYSE	AAP	Tue, Jun 18, 2002	19.55	19.88	19.53	19.80
136	NYSE	AAP	Mon, Jun 17, 2002	19.50	19.77	19.42	19.55
135	NYSE	AAP	Fri, Jun 14, 2002	19.15	19.33	18.65	19.33
134	NYSE	AAP	Thu, Jun 13, 2002	19.15	19.32	19.00	19.20
133	NYSE	AAP	Wed, Jun 12, 2002	19.08	19.22	18.80	19.15
132	NYSE	AAP	Tue, Jun 11, 2002	19.50	19.74	19.33	19.38
131	NYSE	AAP	Mon, Jun 10, 2002	19.58	19.78	19.53	19.57
130	NYSE	AAP	Fri, Jun 7, 2002	19.13	19.13	18.77	19.12
129	NYSE	AAP	Thu, Jun 6, 2002	19.32	19.32	18.97	19.13
128	NYSE	AAP	Wed, Jun 5, 2002	19.58	20.00	19.27	19.32
127	NYSE	AAP	Tue, Jun 4, 2002	19.46	19.80	19.27	19.62
126	NYSE	AAP	Mon, Jun 3, 2002	19.27	19.57	18.98	19.48
125	NYSE	AAP	Fri, May 31, 2002	18.30	19.48	18.30	19.27
124	NYSE	AAP	Thu, May 30, 2002	18.58	18.63	18.27	18.30
123	NYSE	AAP	Wed, May 29, 2002	19.33	19.37	18.73	18.75
122	NYSE	AAP	Tue, May 28, 2002	19.77	19.77	19.17	19.37
121	NYSE	AAP	Fri, May 24, 2002	19.65	20.18	19.63	19.80
120	NYSE	AAP	Thu, May 23, 2002	19.53	19.72	18.75	19.68
119	NYSE	AAP	Wed, May 22, 2002	20.13	20.34	19.17	20.03
118	NYSE	AAP	Tue, May 21, 2002	20.49	20.50	19.73	19.85
117	NYSE	AAP	Mon, May 20, 2002	20.38	20.50	20.35	20.48
116	NYSE	AAP	Fri, May 17, 2002	20.47	20.50	20.30	20.36
115	NYSE	AAP	Thu, May 16, 2002	20.62	20.67	20.34	20.44
114	NYSE	AAP	Wed, May 15, 2002	20.18	20.73	20.18	20.62
113	NYSE	AAP	Tue, May 14, 2002	19.53	20.30	19.53	20.14
112	NYSE	AAP	Mon, May 13, 2002	19.60	19.60	19.38	19.54
111	NYSE	AAP	Fri, May 10, 2002	19.75	19.77	19.63	19.64
110	NYSE	AAP	Thu, May 9, 2002	19.97	19.98	19.70	19.77
109	NYSE	AAP	Wed, May 8, 2002	20.13	20.30	19.81	19.98
108	NYSE	AAP	Tue, May 7, 2002	19.50	20.30	19.50	20.13
107	NYSE	AAP	Mon, May 6, 2002	19.60	19.72	19.47	19.50
106	NYSE	AAP	Fri, May 3, 2002	19.70	19.72	19.60	19.63
105	NYSE	AAP	Thu, May 2, 2002	19.70	19.75	19.54	19.63
104	NYSE	AAP	Wed, May 1, 2002	19.87	20.07	19.54	19.70
103	NYSE	AAP	Tue, Apr 30, 2002	18.77	19.73	18.77	19.73
102	NYSE	AAP	Mon, Apr 29, 2002	18.97	19.13	18.67	18.77
101	NYSE	AAP	Fri, Apr 26, 2002	19.13	19.13	18.70	18.92
100	NYSE	AAP	Thu, Apr 25, 2002	18.17	19.17	18.12	19.17
99	NYSE	AAP	Wed, Apr 24, 2002	17.05	17.18	17.05	17.12
98	NYSE	AAP	Tue, Apr 23, 2002	16.63	17.00	16.60	17.00
97	NYSE	AAP	Mon, Apr 22, 2002	16.75	16.75	16.55	16.63
96	NYSE	AAP	Fri, Apr 19, 2002	16.40	16.68	16.40	16.67
95	NYSE	AAP	Thu, Apr 18, 2002	16.33	16.40	16.00	16.36
94	NYSE	AAP	Wed, Apr 17, 2002	16.23	16.40	16.17	16.33
93	NYSE	AAP	Tue, Apr 16, 2002	16.10	16.25	16.10	16.22
92	NYSE	AAP	Mon, Apr 15, 2002	16.10	16.23	15.97	16.07
91	NYSE	AAP	Fri, Apr 12, 2002	15.87	15.95	15.80	15.87
90	NYSE	AAP	Thu, Apr 11, 2002	15.88	16.00	15.80	15.90
89	NYSE	AAP	Wed, Apr 10, 2002	15.57	15.92	15.57	15.92
88	NYSE	AAP	Tue, Apr 9, 2002	15.05	15.58	15.05	15.57
87	NYSE	AAP	Mon, Apr 8, 2002	14.83	15.00	14.65	15.00
86	NYSE	AAP	Fri, Apr 5, 2002	14.75	14.83	14.70	14.83
85	NYSE	AAP	Thu, Apr 4, 2002	14.62	14.73	14.60	14.66
84	NYSE	AAP	Wed, Apr 3, 2002	15.00	15.00	14.56	14.62
83	NYSE	AAP	Tue, Apr 2, 2002	15.33	15.33	14.95	15.00
82	NYSE	AAP	Mon, Apr 1, 2002	15.33	15.36	15.21	15.34
81	NYSE	AAP	Thu, Mar 28, 2002	15.03	15.35	15.03	15.33
80	NYSE	AAP	Wed, Mar 27, 2002	15.00	15.03	14.98	15.02
79	NYSE	AAP	Tue, Mar 26, 2002	14.67	15.00	14.67	15.00
78	NYSE	AAP	Mon, Mar 25, 2002	14.67	14.80	14.58	14.68
77	NYSE	AAP	Fri, Mar 22, 2002	14.78	14.84	14.72	14.75
76	NYSE	AAP	Thu, Mar 21, 2002	14.82	14.87	14.60	14.83
75	NYSE	AAP	Wed, Mar 20, 2002	15.00	15.00	14.83	14.85
74	NYSE	AAP	Tue, Mar 19, 2002	14.72	15.03	14.67	15.00
73	NYSE	AAP	Mon, Mar 18, 2002	14.67	14.77	14.58	14.75
72	NYSE	AAP	Fri, Mar 15, 2002	14.37	14.82	14.28	14.78
71	NYSE	AAP	Thu, Mar 14, 2002	14.00	14.40	13.97	14.37
70	NYSE	AAP	Wed, Mar 13, 2002	13.83	13.95	13.83	13.90
69	NYSE	AAP	Tue, Mar 12, 2002	13.83	13.98	13.80	13.93
68	NYSE	AAP	Mon, Mar 11, 2002	13.83	14.07	13.67	14.00
67	NYSE	AAP	Fri, Mar 8, 2002	13.67	13.86	13.51	13.83
66	NYSE	AAP	Thu, Mar 7, 2002	14.07	14.07	13.60	13.63
65	NYSE	AAP	Wed, Mar 6, 2002	14.53	14.66	14.45	14.53
64	NYSE	AAP	Tue, Mar 5, 2002	14.63	14.63	14.40	14.57
63	NYSE	AAP	Mon, Mar 4, 2002	14.60	14.73	14.52	14.63
62	NYSE	AAP	Fri, Mar 1, 2002	14.93	14.93	14.52	14.63
61	NYSE	AAP	Thu, Feb 28, 2002	15.07	15.07	14.83	14.93
60	NYSE	AAP	Wed, Feb 27, 2002	15.05	15.20	14.98	15.03
59	NYSE	AAP	Tue, Feb 26, 2002	15.03	15.10	15.00	15.03
58	NYSE	AAP	Mon, Feb 25, 2002	14.93	15.10	14.93	15.00
57	NYSE	AAP	Fri, Feb 22, 2002	14.79	14.98	14.79	14.97
56	NYSE	AAP	Thu, Feb 21, 2002	14.67	14.79	14.60	14.79
55	NYSE	AAP	Wed, Feb 20, 2002	14.80	15.25	14.63	14.73
54	NYSE	AAP	Tue, Feb 19, 2002	14.90	14.93	14.82	14.83
53	NYSE	AAP	Fri, Feb 15, 2002	14.85	14.87	14.83	14.87
52	NYSE	AAP	Thu, Feb 14, 2002	15.03	15.03	14.80	14.88
51	NYSE	AAP	Wed, Feb 13, 2002	15.33	15.37	14.97	15.00
50	NYSE	AAP	Tue, Feb 12, 2002	15.17	15.40	15.17	15.40
49	NYSE	AAP	Mon, Feb 11, 2002	14.90	15.17	14.87	15.13
48	NYSE	AAP	Fri, Feb 8, 2002	14.88	14.95	14.83	14.93
47	NYSE	AAP	Thu, Feb 7, 2002	14.83	14.95	14.60	14.90
46	NYSE	AAP	Wed, Feb 6, 2002	15.26	15.27	15.17	15.23
45	NYSE	AAP	Tue, Feb 5, 2002	15.37	15.38	15.28	15.30
44	NYSE	AAP	Mon, Feb 4, 2002	15.67	15.67	15.43	15.44
43	NYSE	AAP	Fri, Feb 1, 2002	15.65	15.73	15.65	15.70
42	NYSE	AAP	Thu, Jan 31, 2002	15.58	15.70	15.48	15.62
41	NYSE	AAP	Wed, Jan 30, 2002	15.47	15.57	15.37	15.55
40	NYSE	AAP	Tue, Jan 29, 2002	15.45	15.53	15.43	15.45
39	NYSE	AAP	Mon, Jan 28, 2002	15.68	15.90	15.26	15.43
38	NYSE	AAP	Fri, Jan 25, 2002	15.47	15.77	15.32	15.63
37	NYSE	AAP	Thu, Jan 24, 2002	15.67	15.73	15.33	15.42
36	NYSE	AAP	Wed, Jan 23, 2002	15.60	15.72	15.57	15.63
35	NYSE	AAP	Tue, Jan 22, 2002	15.77	15.77	15.23	15.57
34	NYSE	AAP	Fri, Jan 18, 2002	15.70	16.00	15.57	15.77
33	NYSE	AAP	Thu, Jan 17, 2002	15.67	15.93	15.67	15.73
32	NYSE	AAP	Wed, Jan 16, 2002	15.31	15.78	15.17	15.63
31	NYSE	AAP	Tue, Jan 15, 2002	14.75	15.45	14.75	15.34
30	NYSE	AAP	Mon, Jan 14, 2002	14.50	14.57	14.30	14.30
29	NYSE	AAP	Fri, Jan 11, 2002	14.33	14.75	14.32	14.50
28	NYSE	AAP	Thu, Jan 10, 2002	13.73	14.13	13.73	14.03
27	NYSE	AAP	Wed, Jan 9, 2002	13.72	13.87	13.70	13.73
26	NYSE	AAP	Tue, Jan 8, 2002	13.85	13.93	13.50	13.70
25	NYSE	AAP	Mon, Jan 7, 2002	14.17	14.37	13.28	13.93
24	NYSE	AAP	Fri, Jan 4, 2002	15.10	15.20	13.67	14.17
23	NYSE	AAP	Thu, Jan 3, 2002	15.90	15.90	15.10	15.10
22	NYSE	AAP	Wed, Jan 2, 2002	16.17	16.17	15.88	15.93
21	NYSE	AAP	Mon, Dec 31, 2001	15.70	16.58	15.57	16.58
20	NYSE	AAP	Fri, Dec 28, 2001	15.73	15.73	15.63	15.68
19	NYSE	AAP	Thu, Dec 27, 2001	15.75	15.88	15.40	15.65
18	NYSE	AAP	Wed, Dec 26, 2001	15.30	15.65	15.27	15.33
17	NYSE	AAP	Mon, Dec 24, 2001	15.10	15.35	15.07	15.27
16	NYSE	AAP	Fri, Dec 21, 2001	14.18	15.30	14.17	15.11
15	NYSE	AAP	Thu, Dec 20, 2001	13.73	14.23	13.73	14.10
14	NYSE	AAP	Wed, Dec 19, 2001	13.67	13.68	13.58	13.68
13	NYSE	AAP	Tue, Dec 18, 2001	13.68	13.87	13.67	13.67
12	NYSE	AAP	Mon, Dec 17, 2001	13.66	14.00	13.66	13.67
11	NYSE	AAP	Fri, Dec 14, 2001	13.95	13.95	13.52	13.63
10	NYSE	AAP	Thu, Dec 13, 2001	14.08	14.27	13.97	13.97
9	NYSE	AAP	Wed, Dec 12, 2001	14.58	14.58	14.04	14.10
8	NYSE	AAP	Tue, Dec 11, 2001	14.60	14.71	14.59	14.59
7	NYSE	AAP	Mon, Dec 10, 2001	14.63	14.64	14.59	14.62
6	NYSE	AAP	Fri, Dec 7, 2001	14.58	14.67	14.47	14.67
5	NYSE	AAP	Thu, Dec 6, 2001	14.73	14.73	14.57	14.57
4	NYSE	AAP	Wed, Dec 5, 2001	13.43	14.78	13.43	14.67
3	NYSE	AAP	Tue, Dec 4, 2001	13.78	13.78	13.23	13.23
2	NYSE	AAP	Mon, Dec 3, 2001	14.23	14.23	13.78	13.78
1	NYSE	AAP	Fri, Nov 30, 2001	13.90	14.28	13.88	14.28
#	Exchange	Symbol	Date	Open	High	Low	Close

Advance Auto Parts Inc NYSE:AAP 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