Accenture PLC NYSE:ACN Historical Prices

Below are the 5690 trading days of historical prices for ACN.

#	Exchange	Symbol	Date	Open	High	Low	Close
5690	NYSE	ACN	Fri, Mar 1, 2024	375.80	382.00	375.80	380.99
5689	NYSE	ACN	Thu, Feb 29, 2024	380.40	380.40	374.15	374.78
5688	NYSE	ACN	Wed, Feb 28, 2024	378.24	379.49	375.21	378.03
5687	NYSE	ACN	Tue, Feb 27, 2024	377.00	379.75	374.90	377.91
5686	NYSE	ACN	Mon, Feb 26, 2024	376.86	380.30	376.86	377.48
5685	NYSE	ACN	Fri, Feb 23, 2024	373.99	377.97	372.83	377.32
5684	NYSE	ACN	Thu, Feb 22, 2024	369.72	372.19	368.40	371.31
5683	NYSE	ACN	Wed, Feb 21, 2024	360.34	362.38	358.97	360.91
5682	NYSE	ACN	Tue, Feb 20, 2024	369.88	370.00	361.44	362.95
5681	NYSE	ACN	Fri, Feb 16, 2024	372.30	373.43	368.35	369.48
5680	NYSE	ACN	Thu, Feb 15, 2024	372.59	374.56	370.14	371.51
5679	NYSE	ACN	Wed, Feb 14, 2024	366.24	371.19	366.24	370.98
5678	NYSE	ACN	Tue, Feb 13, 2024	361.41	365.76	360.00	362.81
5677	NYSE	ACN	Mon, Feb 12, 2024	369.49	370.40	366.18	367.43
5676	NYSE	ACN	Fri, Feb 9, 2024	369.25	372.48	367.95	371.67
5675	NYSE	ACN	Thu, Feb 8, 2024	367.68	369.47	366.92	368.48
5674	NYSE	ACN	Wed, Feb 7, 2024	365.00	369.92	364.12	366.65
5673	NYSE	ACN	Tue, Feb 6, 2024	370.52	371.71	362.40	364.70
5672	NYSE	ACN	Mon, Feb 5, 2024	372.50	374.00	369.07	370.34
5671	NYSE	ACN	Fri, Feb 2, 2024	372.19	374.81	369.48	372.95
5670	NYSE	ACN	Thu, Feb 1, 2024	364.00	371.21	363.45	370.91
5669	NYSE	ACN	Wed, Jan 31, 2024	371.00	372.72	363.44	363.88
5668	NYSE	ACN	Tue, Jan 30, 2024	374.00	375.25	370.98	371.30
5667	NYSE	ACN	Mon, Jan 29, 2024	370.52	375.43	370.08	373.35
5666	NYSE	ACN	Fri, Jan 26, 2024	371.92	374.14	369.81	371.07
5665	NYSE	ACN	Thu, Jan 25, 2024	372.38	375.73	370.12	371.94
5664	NYSE	ACN	Wed, Jan 24, 2024	371.00	372.24	367.83	368.90
5663	NYSE	ACN	Tue, Jan 23, 2024	367.36	370.00	365.64	369.86
5662	NYSE	ACN	Mon, Jan 22, 2024	364.00	368.65	363.50	367.21
5661	NYSE	ACN	Fri, Jan 19, 2024	361.53	364.82	360.12	363.90
5660	NYSE	ACN	Thu, Jan 18, 2024	356.02	359.78	355.17	359.55
5659	NYSE	ACN	Wed, Jan 17, 2024	351.81	357.33	351.81	353.65
5658	NYSE	ACN	Tue, Jan 16, 2024	352.37	356.48	351.11	353.27
5657	NYSE	ACN	Fri, Jan 12, 2024	350.00	357.66	348.71	356.33
5656	NYSE	ACN	Thu, Jan 11, 2024	343.50	348.43	343.05	347.97
5655	NYSE	ACN	Wed, Jan 10, 2024	344.58	345.63	342.78	345.33
5654	NYSE	ACN	Tue, Jan 9, 2024	339.27	342.76	338.03	342.75
5653	NYSE	ACN	Mon, Jan 8, 2024	335.00	340.47	335.00	340.35
5652	NYSE	ACN	Fri, Jan 5, 2024	338.00	339.75	335.54	336.62
5651	NYSE	ACN	Thu, Jan 4, 2024	337.92	339.80	336.53	337.09
5650	NYSE	ACN	Wed, Jan 3, 2024	342.53	343.77	337.53	337.92
5649	NYSE	ACN	Tue, Jan 2, 2024	348.19	350.30	345.29	346.92
5648	NYSE	ACN	Fri, Dec 29, 2023	351.79	352.91	349.43	350.91
5647	NYSE	ACN	Thu, Dec 28, 2023	354.14	354.50	351.25	351.59
5646	NYSE	ACN	Wed, Dec 27, 2023	354.50	355.38	351.63	353.82
5645	NYSE	ACN	Tue, Dec 26, 2023	354.14	354.93	351.51	353.43
5644	NYSE	ACN	Fri, Dec 22, 2023	350.00	354.82	347.91	354.45
5643	NYSE	ACN	Thu, Dec 21, 2023	340.17	349.50	340.17	348.75
5642	NYSE	ACN	Wed, Dec 20, 2023	345.56	346.63	339.21	339.50
5641	NYSE	ACN	Tue, Dec 19, 2023	332.73	344.80	332.02	341.51
5640	NYSE	ACN	Mon, Dec 18, 2023	342.66	343.98	340.64	341.85
5639	NYSE	ACN	Fri, Dec 15, 2023	338.44	346.96	336.25	344.15
5638	NYSE	ACN	Thu, Dec 14, 2023	342.74	345.39	340.74	342.73
5637	NYSE	ACN	Wed, Dec 13, 2023	343.40	345.20	339.87	343.64
5636	NYSE	ACN	Tue, Dec 12, 2023	341.93	343.25	341.20	343.22
5635	NYSE	ACN	Mon, Dec 11, 2023	335.21	342.39	335.20	342.31
5634	NYSE	ACN	Fri, Dec 8, 2023	335.10	337.71	334.56	337.23
5633	NYSE	ACN	Thu, Dec 7, 2023	336.56	336.56	334.22	335.10
5632	NYSE	ACN	Wed, Dec 6, 2023	337.77	339.46	334.98	335.41
5631	NYSE	ACN	Tue, Dec 5, 2023	334.63	337.33	333.31	335.83
5630	NYSE	ACN	Mon, Dec 4, 2023	335.19	338.81	334.17	336.43
5629	NYSE	ACN	Fri, Dec 1, 2023	333.80	338.50	333.16	338.06
5628	NYSE	ACN	Thu, Nov 30, 2023	334.20	335.00	332.16	333.14
5627	NYSE	ACN	Wed, Nov 29, 2023	335.00	335.80	332.78	333.34
5626	NYSE	ACN	Tue, Nov 28, 2023	331.60	333.19	329.99	332.56
5625	NYSE	ACN	Mon, Nov 27, 2023	333.82	334.43	332.19	332.43
5624	NYSE	ACN	Fri, Nov 24, 2023	333.15	334.90	332.09	334.04
5623	NYSE	ACN	Wed, Nov 22, 2023	334.24	335.53	332.81	333.13
5622	NYSE	ACN	Tue, Nov 21, 2023	331.30	332.44	328.76	330.26
5621	NYSE	ACN	Mon, Nov 20, 2023	326.46	332.05	326.22	330.90
5620	NYSE	ACN	Fri, Nov 17, 2023	327.66	328.93	326.22	327.83
5619	NYSE	ACN	Thu, Nov 16, 2023	327.10	329.67	326.08	327.32
5618	NYSE	ACN	Wed, Nov 15, 2023	319.62	325.72	318.74	325.50
5617	NYSE	ACN	Tue, Nov 14, 2023	319.82	322.19	318.84	320.49
5616	NYSE	ACN	Mon, Nov 13, 2023	316.01	316.96	314.31	315.63
5615	NYSE	ACN	Fri, Nov 10, 2023	315.54	320.27	314.76	319.69
5614	NYSE	ACN	Thu, Nov 9, 2023	317.28	317.39	313.45	314.22
5613	NYSE	ACN	Wed, Nov 8, 2023	316.87	319.47	315.38	317.82
5612	NYSE	ACN	Tue, Nov 7, 2023	313.00	318.37	312.71	315.19
5611	NYSE	ACN	Mon, Nov 6, 2023	312.32	314.18	311.04	313.09
5610	NYSE	ACN	Fri, Nov 3, 2023	309.64	316.73	309.01	313.49
5609	NYSE	ACN	Thu, Nov 2, 2023	303.67	308.88	301.30	308.12
5608	NYSE	ACN	Wed, Nov 1, 2023	298.17	302.18	298.17	300.64
5607	NYSE	ACN	Tue, Oct 31, 2023	293.08	297.28	293.08	297.09
5606	NYSE	ACN	Mon, Oct 30, 2023	291.74	293.82	289.66	292.70
5605	NYSE	ACN	Fri, Oct 27, 2023	291.93	293.04	288.46	290.04
5604	NYSE	ACN	Thu, Oct 26, 2023	293.81	295.90	290.37	292.04
5603	NYSE	ACN	Wed, Oct 25, 2023	293.53	295.50	291.12	292.68
5602	NYSE	ACN	Tue, Oct 24, 2023	296.27	298.00	294.05	296.09
5601	NYSE	ACN	Mon, Oct 23, 2023	295.00	298.49	294.70	294.94
5600	NYSE	ACN	Fri, Oct 20, 2023	302.38	302.92	295.93	297.00
5599	NYSE	ACN	Thu, Oct 19, 2023	304.93	307.00	301.58	302.94
5598	NYSE	ACN	Wed, Oct 18, 2023	306.72	309.37	303.31	303.77
5597	NYSE	ACN	Tue, Oct 17, 2023	302.78	309.83	302.42	308.25
5596	NYSE	ACN	Mon, Oct 16, 2023	304.02	307.84	301.95	305.34
5595	NYSE	ACN	Fri, Oct 13, 2023	302.30	306.00	300.10	301.83
5594	NYSE	ACN	Thu, Oct 12, 2023	311.79	311.79	304.21	304.36
5593	NYSE	ACN	Wed, Oct 11, 2023	312.32	314.75	309.95	312.54
5592	NYSE	ACN	Tue, Oct 10, 2023	313.36	315.43	311.56	311.03
5591	NYSE	ACN	Mon, Oct 9, 2023	309.82	313.09	308.36	312.01
5590	NYSE	ACN	Fri, Oct 6, 2023	308.28	315.11	306.72	312.19
5589	NYSE	ACN	Thu, Oct 5, 2023	308.81	310.41	305.37	309.66
5588	NYSE	ACN	Wed, Oct 4, 2023	310.74	311.00	306.87	309.39
5587	NYSE	ACN	Tue, Oct 3, 2023	307.06	311.55	305.55	306.23
5586	NYSE	ACN	Mon, Oct 2, 2023	307.57	308.46	305.11	308.26
5585	NYSE	ACN	Fri, Sep 29, 2023	304.35	309.30	302.87	307.11
5584	NYSE	ACN	Thu, Sep 28, 2023	301.75	306.69	294.49	300.77
5583	NYSE	ACN	Wed, Sep 27, 2023	312.21	314.98	310.65	314.38
5582	NYSE	ACN	Tue, Sep 26, 2023	312.72	314.49	308.73	310.61
5581	NYSE	ACN	Mon, Sep 25, 2023	315.56	318.68	314.88	316.99
5580	NYSE	ACN	Fri, Sep 22, 2023	314.04	318.66	312.93	316.09
5579	NYSE	ACN	Thu, Sep 21, 2023	314.33	316.52	311.67	312.00
5578	NYSE	ACN	Wed, Sep 20, 2023	318.75	323.32	316.45	316.80
5577	NYSE	ACN	Tue, Sep 19, 2023	311.10	317.78	311.00	317.33
5576	NYSE	ACN	Mon, Sep 18, 2023	312.00	316.75	311.00	315.88
5575	NYSE	ACN	Fri, Sep 15, 2023	316.23	316.69	311.46	312.53
5574	NYSE	ACN	Thu, Sep 14, 2023	315.63	316.99	313.30	316.59
5573	NYSE	ACN	Wed, Sep 13, 2023	314.23	316.71	312.92	313.91
5572	NYSE	ACN	Tue, Sep 12, 2023	321.45	322.49	313.11	314.89
5571	NYSE	ACN	Mon, Sep 11, 2023	327.49	328.23	324.49	325.87
5570	NYSE	ACN	Fri, Sep 8, 2023	329.53	330.44	324.53	325.47
5569	NYSE	ACN	Thu, Sep 7, 2023	323.90	329.04	323.23	328.20
5568	NYSE	ACN	Wed, Sep 6, 2023	324.25	327.74	323.71	326.30
5567	NYSE	ACN	Tue, Sep 5, 2023	327.74	328.88	324.48	326.16
5566	NYSE	ACN	Fri, Sep 1, 2023	326.05	328.72	325.10	327.74
5565	NYSE	ACN	Thu, Aug 31, 2023	324.87	326.23	323.71	323.77
5564	NYSE	ACN	Wed, Aug 30, 2023	323.81	323.92	321.51	323.25
5563	NYSE	ACN	Tue, Aug 29, 2023	320.39	324.37	319.56	323.45
5562	NYSE	ACN	Mon, Aug 28, 2023	318.76	322.24	318.74	320.91
5561	NYSE	ACN	Fri, Aug 25, 2023	316.67	319.74	314.16	318.76
5560	NYSE	ACN	Thu, Aug 24, 2023	316.40	317.85	313.64	314.14
5559	NYSE	ACN	Wed, Aug 23, 2023	310.00	316.69	309.25	315.34
5558	NYSE	ACN	Tue, Aug 22, 2023	309.60	310.93	307.87	308.90
5557	NYSE	ACN	Mon, Aug 21, 2023	304.22	307.29	303.04	306.51
5556	NYSE	ACN	Fri, Aug 18, 2023	302.84	304.84	301.31	302.94
5555	NYSE	ACN	Thu, Aug 17, 2023	308.34	309.21	304.77	305.64
5554	NYSE	ACN	Wed, Aug 16, 2023	305.55	310.40	305.26	307.64
5553	NYSE	ACN	Tue, Aug 15, 2023	310.85	311.50	306.50	307.40
5552	NYSE	ACN	Mon, Aug 14, 2023	308.04	312.47	307.76	311.71
5551	NYSE	ACN	Fri, Aug 11, 2023	307.97	310.50	306.13	309.05
5550	NYSE	ACN	Thu, Aug 10, 2023	311.50	314.82	308.87	310.41
5549	NYSE	ACN	Wed, Aug 9, 2023	314.58	315.19	310.21	311.53
5548	NYSE	ACN	Tue, Aug 8, 2023	312.93	315.30	309.62	315.15
5547	NYSE	ACN	Mon, Aug 7, 2023	314.09	316.13	312.05	315.87
5546	NYSE	ACN	Fri, Aug 4, 2023	315.58	317.88	311.25	312.00
5545	NYSE	ACN	Thu, Aug 3, 2023	316.08	318.36	314.15	317.13
5544	NYSE	ACN	Wed, Aug 2, 2023	317.54	320.92	316.69	317.78
5543	NYSE	ACN	Tue, Aug 1, 2023	315.44	321.38	314.25	320.97
5542	NYSE	ACN	Mon, Jul 31, 2023	315.00	318.38	315.00	316.35
5541	NYSE	ACN	Fri, Jul 28, 2023	319.73	322.15	313.97	315.55
5540	NYSE	ACN	Thu, Jul 27, 2023	320.00	323.56	317.95	318.82
5539	NYSE	ACN	Wed, Jul 26, 2023	316.39	318.56	314.38	316.51
5538	NYSE	ACN	Tue, Jul 25, 2023	313.47	319.40	313.03	317.59
5537	NYSE	ACN	Mon, Jul 24, 2023	314.61	316.86	312.68	313.29
5536	NYSE	ACN	Fri, Jul 21, 2023	313.19	316.49	312.55	314.80
5535	NYSE	ACN	Thu, Jul 20, 2023	316.25	316.25	310.72	312.47
5534	NYSE	ACN	Wed, Jul 19, 2023	323.00	324.19	318.70	318.80
5533	NYSE	ACN	Tue, Jul 18, 2023	319.52	322.74	319.40	322.43
5532	NYSE	ACN	Mon, Jul 17, 2023	315.68	320.73	315.01	319.78
5531	NYSE	ACN	Fri, Jul 14, 2023	316.07	317.89	315.01	315.77
5530	NYSE	ACN	Thu, Jul 13, 2023	315.00	316.49	314.28	315.21
5529	NYSE	ACN	Wed, Jul 12, 2023	312.34	314.68	310.75	313.88
5528	NYSE	ACN	Tue, Jul 11, 2023	308.45	310.80	305.83	308.60
5527	NYSE	ACN	Mon, Jul 10, 2023	305.21	309.11	304.12	308.45
5526	NYSE	ACN	Fri, Jul 7, 2023	306.73	311.26	305.28	305.76
5525	NYSE	ACN	Thu, Jul 6, 2023	306.92	308.45	304.65	307.97
5524	NYSE	ACN	Wed, Jul 5, 2023	306.14	311.98	305.03	309.90
5523	NYSE	ACN	Mon, Jul 3, 2023	308.00	311.27	307.41	310.97
5522	NYSE	ACN	Fri, Jun 30, 2023	309.49	312.69	308.33	308.58
5521	NYSE	ACN	Thu, Jun 29, 2023	301.40	310.57	300.10	308.33
5520	NYSE	ACN	Wed, Jun 28, 2023	300.48	302.16	297.78	301.72
5519	NYSE	ACN	Tue, Jun 27, 2023	297.12	301.03	296.11	300.81
5518	NYSE	ACN	Mon, Jun 26, 2023	296.59	300.86	296.51	297.41
5517	NYSE	ACN	Fri, Jun 23, 2023	300.02	302.69	297.70	298.43
5516	NYSE	ACN	Thu, Jun 22, 2023	298.21	307.57	296.00	307.25
5515	NYSE	ACN	Wed, Jun 21, 2023	316.49	317.67	313.09	313.20
5514	NYSE	ACN	Tue, Jun 20, 2023	317.26	320.64	315.01	317.40
5513	NYSE	ACN	Fri, Jun 16, 2023	325.92	327.93	319.09	319.54
5512	NYSE	ACN	Thu, Jun 15, 2023	319.18	325.08	315.34	323.77
5511	NYSE	ACN	Wed, Jun 14, 2023	316.02	318.36	313.30	315.05
5510	NYSE	ACN	Tue, Jun 13, 2023	315.32	317.47	313.39	315.16
5509	NYSE	ACN	Mon, Jun 12, 2023	307.83	311.85	307.54	311.48
5508	NYSE	ACN	Fri, Jun 9, 2023	309.13	311.17	306.64	308.72
5507	NYSE	ACN	Thu, Jun 8, 2023	310.87	310.87	306.71	307.33
5506	NYSE	ACN	Wed, Jun 7, 2023	309.48	312.00	307.16	311.03
5505	NYSE	ACN	Tue, Jun 6, 2023	302.88	309.31	301.76	308.04
5504	NYSE	ACN	Mon, Jun 5, 2023	305.34	307.40	301.89	311.39
5503	NYSE	ACN	Fri, Jun 2, 2023	307.50	312.20	306.62	311.39
5502	NYSE	ACN	Thu, Jun 1, 2023	305.73	306.09	300.09	305.20
5501	NYSE	ACN	Wed, May 31, 2023	304.68	310.35	303.00	305.92
5500	NYSE	ACN	Tue, May 30, 2023	306.21	318.91	305.00	308.43
5499	NYSE	ACN	Fri, May 26, 2023	294.00	308.60	293.64	303.60
5498	NYSE	ACN	Thu, May 25, 2023	288.51	293.15	285.18	291.76
5497	NYSE	ACN	Wed, May 24, 2023	286.03	288.29	284.90	286.82
5496	NYSE	ACN	Tue, May 23, 2023	289.16	291.04	287.12	288.10
5495	NYSE	ACN	Mon, May 22, 2023	289.37	291.77	288.87	290.95
5494	NYSE	ACN	Fri, May 19, 2023	288.60	291.35	287.35	289.91
5493	NYSE	ACN	Thu, May 18, 2023	284.54	287.92	284.26	287.48
5492	NYSE	ACN	Wed, May 17, 2023	281.19	286.37	280.23	284.63
5491	NYSE	ACN	Tue, May 16, 2023	277.09	280.70	276.36	279.19
5490	NYSE	ACN	Mon, May 15, 2023	276.31	278.53	274.62	277.51
5489	NYSE	ACN	Fri, May 12, 2023	273.13	277.30	272.50	277.19
5488	NYSE	ACN	Thu, May 11, 2023	270.31	272.44	268.18	272.27
5487	NYSE	ACN	Wed, May 10, 2023	265.85	269.91	264.42	268.89
5486	NYSE	ACN	Tue, May 9, 2023	262.95	264.49	261.68	263.48
5485	NYSE	ACN	Mon, May 8, 2023	266.02	267.00	263.47	264.82
5484	NYSE	ACN	Fri, May 5, 2023	269.22	270.38	264.39	265.65
5483	NYSE	ACN	Thu, May 4, 2023	273.28	273.78	265.68	266.50
5482	NYSE	ACN	Wed, May 3, 2023	278.12	279.58	274.82	275.18
5481	NYSE	ACN	Tue, May 2, 2023	279.86	280.38	274.03	276.74
5480	NYSE	ACN	Mon, May 1, 2023	279.09	279.91	277.45	279.42
5479	NYSE	ACN	Fri, Apr 28, 2023	273.72	280.43	273.72	280.29
5478	NYSE	ACN	Thu, Apr 27, 2023	273.85	276.49	270.83	275.45
5477	NYSE	ACN	Wed, Apr 26, 2023	271.85	273.57	270.20	271.21
5476	NYSE	ACN	Tue, Apr 25, 2023	275.86	276.71	270.59	270.70
5475	NYSE	ACN	Mon, Apr 24, 2023	275.80	277.62	274.86	277.25
5474	NYSE	ACN	Fri, Apr 21, 2023	275.73	277.83	275.40	276.33
5473	NYSE	ACN	Thu, Apr 20, 2023	277.28	277.57	274.00	275.55
5472	NYSE	ACN	Wed, Apr 19, 2023	278.80	280.00	277.51	279.90
5471	NYSE	ACN	Tue, Apr 18, 2023	281.36	281.41	278.41	279.96
5470	NYSE	ACN	Mon, Apr 17, 2023	278.78	281.82	278.78	279.98
5469	NYSE	ACN	Fri, Apr 14, 2023	283.29	284.95	277.78	279.25
5468	NYSE	ACN	Thu, Apr 13, 2023	283.00	285.42	279.72	285.27
5467	NYSE	ACN	Wed, Apr 12, 2023	288.39	288.65	282.94	283.76
5466	NYSE	ACN	Tue, Apr 11, 2023	283.01	287.66	282.55	285.21
5465	NYSE	ACN	Mon, Apr 10, 2023	277.99	281.73	276.36	281.68
5464	NYSE	ACN	Thu, Apr 6, 2023	280.66	282.24	278.86	281.70
5463	NYSE	ACN	Wed, Apr 5, 2023	286.24	286.90	280.91	281.33
5462	NYSE	ACN	Tue, Apr 4, 2023	284.44	287.43	284.22	285.84
5461	NYSE	ACN	Mon, Apr 3, 2023	283.39	286.46	283.16	285.84
5460	NYSE	ACN	Fri, Mar 31, 2023	283.12	285.96	282.61	285.81
5459	NYSE	ACN	Thu, Mar 30, 2023	281.00	283.04	280.78	282.66
5458	NYSE	ACN	Wed, Mar 29, 2023	276.00	280.26	276.00	279.94
5457	NYSE	ACN	Tue, Mar 28, 2023	273.92	276.16	272.60	275.00
5456	NYSE	ACN	Mon, Mar 27, 2023	270.73	274.36	270.64	273.96
5455	NYSE	ACN	Fri, Mar 24, 2023	270.45	272.08	264.82	272.00
5454	NYSE	ACN	Thu, Mar 23, 2023	259.45	274.61	259.30	271.66
5453	NYSE	ACN	Wed, Mar 22, 2023	257.26	261.32	253.03	253.27
5452	NYSE	ACN	Tue, Mar 21, 2023	254.88	258.50	253.94	257.62
5451	NYSE	ACN	Mon, Mar 20, 2023	250.72	253.89	250.01	252.55
5450	NYSE	ACN	Fri, Mar 17, 2023	254.33	255.73	248.42	250.00
5449	NYSE	ACN	Thu, Mar 16, 2023	244.95	253.80	243.53	252.92
5448	NYSE	ACN	Wed, Mar 15, 2023	247.96	247.97	242.80	246.17
5447	NYSE	ACN	Tue, Mar 14, 2023	256.37	256.73	249.96	252.48
5446	NYSE	ACN	Mon, Mar 13, 2023	253.11	255.26	249.24	251.31
5445	NYSE	ACN	Fri, Mar 10, 2023	260.14	260.34	251.60	252.95
5444	NYSE	ACN	Thu, Mar 9, 2023	265.83	266.70	258.72	259.76
5443	NYSE	ACN	Wed, Mar 8, 2023	263.43	265.59	262.49	263.66
5442	NYSE	ACN	Tue, Mar 7, 2023	269.22	270.04	263.71	264.20
5441	NYSE	ACN	Mon, Mar 6, 2023	270.20	272.05	269.08	269.63
5440	NYSE	ACN	Fri, Mar 3, 2023	267.91	269.72	265.99	269.20
5439	NYSE	ACN	Thu, Mar 2, 2023	263.88	266.19	261.62	265.26
5438	NYSE	ACN	Wed, Mar 1, 2023	265.01	265.97	261.75	263.59
5437	NYSE	ACN	Tue, Feb 28, 2023	264.69	268.49	262.75	265.55
5436	NYSE	ACN	Mon, Feb 27, 2023	268.91	269.99	265.47	266.25
5435	NYSE	ACN	Fri, Feb 24, 2023	267.40	267.40	264.24	266.53
5434	NYSE	ACN	Thu, Feb 23, 2023	270.77	272.30	267.81	271.23
5433	NYSE	ACN	Wed, Feb 22, 2023	270.63	272.49	268.16	269.63
5432	NYSE	ACN	Tue, Feb 21, 2023	272.00	273.15	268.78	269.15
5431	NYSE	ACN	Fri, Feb 17, 2023	278.78	279.40	274.91	277.05
5430	NYSE	ACN	Thu, Feb 16, 2023	283.03	285.46	278.64	281.22
5429	NYSE	ACN	Wed, Feb 15, 2023	282.00	287.83	281.97	287.65
5428	NYSE	ACN	Tue, Feb 14, 2023	285.47	288.14	283.35	284.77
5427	NYSE	ACN	Mon, Feb 13, 2023	284.37	288.41	284.37	288.35
5426	NYSE	ACN	Fri, Feb 10, 2023	281.70	284.57	281.02	283.96
5425	NYSE	ACN	Thu, Feb 9, 2023	287.42	289.38	284.42	285.16
5424	NYSE	ACN	Wed, Feb 8, 2023	285.88	289.18	283.98	284.71
5423	NYSE	ACN	Tue, Feb 7, 2023	282.70	288.85	282.50	287.82
5422	NYSE	ACN	Mon, Feb 6, 2023	286.00	287.80	283.44	284.48
5421	NYSE	ACN	Fri, Feb 3, 2023	288.22	289.68	286.76	289.22
5420	NYSE	ACN	Thu, Feb 2, 2023	289.42	295.79	286.86	294.10
5419	NYSE	ACN	Wed, Feb 1, 2023	276.60	285.27	275.70	283.60
5418	NYSE	ACN	Tue, Jan 31, 2023	274.94	279.05	273.91	279.05
5417	NYSE	ACN	Mon, Jan 30, 2023	273.57	277.45	273.31	274.32
5416	NYSE	ACN	Fri, Jan 27, 2023	273.26	279.42	272.94	277.27
5415	NYSE	ACN	Thu, Jan 26, 2023	277.17	277.33	270.87	274.26
5414	NYSE	ACN	Wed, Jan 25, 2023	270.74	273.75	265.66	273.16
5413	NYSE	ACN	Tue, Jan 24, 2023	276.71	278.12	272.98	274.87
5412	NYSE	ACN	Mon, Jan 23, 2023	278.56	282.87	277.43	279.34
5411	NYSE	ACN	Fri, Jan 20, 2023	274.50	281.07	272.81	280.47
5410	NYSE	ACN	Thu, Jan 19, 2023	277.28	278.95	272.59	272.89
5409	NYSE	ACN	Wed, Jan 18, 2023	284.58	287.28	276.98	277.90
5408	NYSE	ACN	Tue, Jan 17, 2023	283.04	287.75	282.34	284.88
5407	NYSE	ACN	Fri, Jan 13, 2023	280.32	282.66	278.98	282.14
5406	NYSE	ACN	Thu, Jan 12, 2023	282.74	287.97	282.37	283.84
5405	NYSE	ACN	Wed, Jan 11, 2023	274.93	281.19	274.71	281.08
5404	NYSE	ACN	Tue, Jan 10, 2023	273.34	276.29	271.27	273.81
5403	NYSE	ACN	Mon, Jan 9, 2023	271.92	278.49	271.51	273.75
5402	NYSE	ACN	Fri, Jan 6, 2023	263.98	270.49	261.37	269.21
5401	NYSE	ACN	Thu, Jan 5, 2023	267.42	268.14	261.41	262.98
5400	NYSE	ACN	Wed, Jan 4, 2023	273.43	274.98	267.01	269.34
5399	NYSE	ACN	Tue, Jan 3, 2023	269.20	273.42	267.05	270.26
5398	NYSE	ACN	Fri, Dec 30, 2022	265.54	266.89	262.60	266.84
5397	NYSE	ACN	Thu, Dec 29, 2022	265.59	270.87	265.59	268.38
5396	NYSE	ACN	Wed, Dec 28, 2022	266.10	269.14	262.67	263.12
5395	NYSE	ACN	Tue, Dec 27, 2022	265.92	267.22	263.70	265.31
5394	NYSE	ACN	Fri, Dec 23, 2022	265.79	266.71	263.31	266.09
5393	NYSE	ACN	Thu, Dec 22, 2022	264.44	265.93	260.64	264.76
5392	NYSE	ACN	Wed, Dec 21, 2022	264.48	270.71	264.41	268.92
5391	NYSE	ACN	Tue, Dec 20, 2022	253.74	262.43	253.50	261.90
5390	NYSE	ACN	Mon, Dec 19, 2022	263.16	264.26	254.16	255.40
5389	NYSE	ACN	Fri, Dec 16, 2022	274.67	275.00	263.25	264.48
5388	NYSE	ACN	Thu, Dec 15, 2022	287.43	288.39	279.28	281.12
5387	NYSE	ACN	Wed, Dec 14, 2022	294.05	297.29	287.86	291.45
5386	NYSE	ACN	Tue, Dec 13, 2022	302.96	303.93	292.93	295.35
5385	NYSE	ACN	Mon, Dec 12, 2022	286.14	292.95	284.48	292.34
5384	NYSE	ACN	Fri, Dec 9, 2022	289.39	291.77	287.88	288.41
5383	NYSE	ACN	Thu, Dec 8, 2022	288.00	294.06	286.84	292.15
5382	NYSE	ACN	Wed, Dec 7, 2022	285.10	287.06	282.19	286.69
5381	NYSE	ACN	Tue, Dec 6, 2022	291.27	292.48	282.28	285.41
5380	NYSE	ACN	Mon, Dec 5, 2022	295.77	297.20	290.58	292.74
5379	NYSE	ACN	Fri, Dec 2, 2022	299.05	302.15	296.47	300.13
5378	NYSE	ACN	Thu, Dec 1, 2022	302.45	305.13	300.00	302.83
5377	NYSE	ACN	Wed, Nov 30, 2022	286.62	300.97	286.23	300.93
5376	NYSE	ACN	Tue, Nov 29, 2022	289.31	290.62	286.62	287.98
5375	NYSE	ACN	Mon, Nov 28, 2022	293.26	294.97	289.78	290.60
5374	NYSE	ACN	Fri, Nov 25, 2022	294.30	297.52	294.30	296.40
5373	NYSE	ACN	Wed, Nov 23, 2022	293.08	296.39	292.40	294.53
5372	NYSE	ACN	Tue, Nov 22, 2022	288.85	293.75	287.16	292.89
5371	NYSE	ACN	Mon, Nov 21, 2022	285.50	288.83	285.09	287.02
5370	NYSE	ACN	Fri, Nov 18, 2022	290.61	290.90	283.04	286.50
5369	NYSE	ACN	Thu, Nov 17, 2022	285.81	289.69	283.35	287.14
5368	NYSE	ACN	Wed, Nov 16, 2022	292.75	293.08	290.11	291.51
5367	NYSE	ACN	Tue, Nov 15, 2022	293.00	296.45	290.03	292.65
5366	NYSE	ACN	Mon, Nov 14, 2022	286.15	292.83	284.98	288.91
5365	NYSE	ACN	Fri, Nov 11, 2022	287.21	291.74	280.63	290.09
5364	NYSE	ACN	Thu, Nov 10, 2022	278.18	287.31	277.37	287.02
5363	NYSE	ACN	Wed, Nov 9, 2022	266.32	269.19	265.37	266.44
5362	NYSE	ACN	Tue, Nov 8, 2022	271.09	274.90	266.12	269.03
5361	NYSE	ACN	Mon, Nov 7, 2022	262.75	269.11	261.37	269.07
5360	NYSE	ACN	Fri, Nov 4, 2022	259.93	264.16	256.13	261.16
5359	NYSE	ACN	Thu, Nov 3, 2022	266.64	268.41	256.02	256.88
5358	NYSE	ACN	Wed, Nov 2, 2022	279.77	283.21	272.10	272.45
5357	NYSE	ACN	Tue, Nov 1, 2022	287.06	288.19	280.56	281.47
5356	NYSE	ACN	Mon, Oct 31, 2022	283.48	287.93	283.27	283.90
5355	NYSE	ACN	Fri, Oct 28, 2022	279.06	288.22	279.06	287.78
5354	NYSE	ACN	Thu, Oct 27, 2022	281.18	282.80	278.45	278.84
5353	NYSE	ACN	Wed, Oct 26, 2022	278.00	283.63	278.00	279.87
5352	NYSE	ACN	Tue, Oct 25, 2022	275.49	281.15	275.49	280.61
5351	NYSE	ACN	Mon, Oct 24, 2022	272.77	276.94	270.12	275.31
5350	NYSE	ACN	Fri, Oct 21, 2022	261.53	269.89	260.68	269.57
5349	NYSE	ACN	Thu, Oct 20, 2022	264.28	269.66	260.63	261.78
5348	NYSE	ACN	Wed, Oct 19, 2022	262.18	264.68	259.78	264.06
5347	NYSE	ACN	Tue, Oct 18, 2022	269.02	269.75	261.96	264.05
5346	NYSE	ACN	Mon, Oct 17, 2022	257.91	262.87	257.62	262.22
5345	NYSE	ACN	Fri, Oct 14, 2022	261.13	261.79	252.06	252.72
5344	NYSE	ACN	Thu, Oct 13, 2022	243.67	259.17	242.95	257.46
5343	NYSE	ACN	Wed, Oct 12, 2022	252.38	253.93	249.93	250.07
5342	NYSE	ACN	Tue, Oct 11, 2022	256.20	257.31	251.27	251.86
5341	NYSE	ACN	Mon, Oct 10, 2022	261.49	261.49	255.93	257.85
5340	NYSE	ACN	Fri, Oct 7, 2022	266.48	266.86	258.29	259.71
5339	NYSE	ACN	Thu, Oct 6, 2022	273.59	275.71	269.20	269.47
5338	NYSE	ACN	Wed, Oct 5, 2022	271.35	276.94	269.58	274.34
5337	NYSE	ACN	Tue, Oct 4, 2022	270.40	274.94	269.92	274.31
5336	NYSE	ACN	Mon, Oct 3, 2022	260.27	267.10	258.67	264.89
5335	NYSE	ACN	Fri, Sep 30, 2022	258.71	264.05	256.95	257.30
5334	NYSE	ACN	Thu, Sep 29, 2022	258.92	261.11	255.69	258.27
5333	NYSE	ACN	Wed, Sep 28, 2022	257.00	263.71	256.03	261.93
5332	NYSE	ACN	Tue, Sep 27, 2022	259.47	263.20	254.27	256.34
5331	NYSE	ACN	Mon, Sep 26, 2022	258.04	262.36	257.06	257.54
5330	NYSE	ACN	Fri, Sep 23, 2022	259.14	260.36	256.20	259.98
5329	NYSE	ACN	Thu, Sep 22, 2022	264.09	271.46	261.94	262.32
5328	NYSE	ACN	Wed, Sep 21, 2022	270.00	274.94	265.24	265.42
5327	NYSE	ACN	Tue, Sep 20, 2022	271.61	271.90	267.63	270.24
5326	NYSE	ACN	Mon, Sep 19, 2022	270.38	275.34	270.20	274.98
5325	NYSE	ACN	Fri, Sep 16, 2022	273.07	274.11	270.13	272.68
5324	NYSE	ACN	Thu, Sep 15, 2022	277.23	280.49	271.63	273.86
5323	NYSE	ACN	Wed, Sep 14, 2022	280.94	282.58	276.03	278.53
5322	NYSE	ACN	Tue, Sep 13, 2022	288.10	289.94	280.34	281.52
5321	NYSE	ACN	Mon, Sep 12, 2022	293.87	296.81	292.67	295.26
5320	NYSE	ACN	Fri, Sep 9, 2022	289.40	292.09	288.91	290.55
5319	NYSE	ACN	Thu, Sep 8, 2022	284.20	288.30	282.36	287.96
5318	NYSE	ACN	Wed, Sep 7, 2022	282.16	288.04	279.39	286.76
5317	NYSE	ACN	Tue, Sep 6, 2022	283.94	286.22	281.35	283.46
5316	NYSE	ACN	Fri, Sep 2, 2022	292.57	293.16	282.82	284.07
5315	NYSE	ACN	Thu, Sep 1, 2022	287.80	289.03	284.13	288.79
5314	NYSE	ACN	Wed, Aug 31, 2022	294.65	295.92	287.43	288.46
5313	NYSE	ACN	Tue, Aug 30, 2022	297.54	298.00	289.67	292.50
5312	NYSE	ACN	Mon, Aug 29, 2022	295.00	297.87	293.20	295.14
5311	NYSE	ACN	Fri, Aug 26, 2022	309.83	309.91	298.00	298.13
5310	NYSE	ACN	Thu, Aug 25, 2022	307.12	310.69	305.88	309.77
5309	NYSE	ACN	Wed, Aug 24, 2022	306.68	307.98	303.86	306.26
5308	NYSE	ACN	Tue, Aug 23, 2022	308.08	311.27	306.50	306.70
5307	NYSE	ACN	Mon, Aug 22, 2022	309.33	312.85	308.51	310.00
5306	NYSE	ACN	Fri, Aug 19, 2022	316.90	317.75	313.57	315.29
5305	NYSE	ACN	Thu, Aug 18, 2022	319.00	320.86	316.42	319.46
5304	NYSE	ACN	Wed, Aug 17, 2022	317.42	320.33	315.63	318.45
5303	NYSE	ACN	Tue, Aug 16, 2022	318.19	322.88	318.12	320.78
5302	NYSE	ACN	Mon, Aug 15, 2022	317.68	320.96	317.59	320.33
5301	NYSE	ACN	Fri, Aug 12, 2022	316.76	320.94	314.44	320.44
5300	NYSE	ACN	Thu, Aug 11, 2022	317.75	319.87	313.79	314.42
5299	NYSE	ACN	Wed, Aug 10, 2022	315.00	317.77	314.37	316.48
5298	NYSE	ACN	Tue, Aug 9, 2022	308.10	311.08	307.82	309.79
5297	NYSE	ACN	Mon, Aug 8, 2022	310.50	312.81	308.52	310.33
5296	NYSE	ACN	Fri, Aug 5, 2022	304.87	309.59	304.31	309.35
5295	NYSE	ACN	Thu, Aug 4, 2022	309.19	310.81	307.40	310.61
5294	NYSE	ACN	Wed, Aug 3, 2022	302.08	309.41	301.62	308.17
5293	NYSE	ACN	Tue, Aug 2, 2022	302.38	306.58	299.41	302.48
5292	NYSE	ACN	Mon, Aug 1, 2022	302.53	306.78	301.04	304.74
5291	NYSE	ACN	Fri, Jul 29, 2022	304.53	307.76	302.92	306.26
5290	NYSE	ACN	Thu, Jul 28, 2022	296.98	304.50	294.77	303.68
5289	NYSE	ACN	Wed, Jul 27, 2022	288.84	299.51	287.95	297.53
5288	NYSE	ACN	Tue, Jul 26, 2022	287.91	288.71	283.66	285.18
5287	NYSE	ACN	Mon, Jul 25, 2022	288.24	289.56	285.45	289.29
5286	NYSE	ACN	Fri, Jul 22, 2022	287.50	291.09	285.80	288.01
5285	NYSE	ACN	Thu, Jul 21, 2022	281.18	288.23	280.76	288.01
5284	NYSE	ACN	Wed, Jul 20, 2022	280.00	283.66	279.45	281.66
5283	NYSE	ACN	Tue, Jul 19, 2022	272.39	280.50	271.74	280.04
5282	NYSE	ACN	Mon, Jul 18, 2022	273.00	275.30	267.99	268.65
5281	NYSE	ACN	Fri, Jul 15, 2022	272.10	272.85	266.86	271.52
5280	NYSE	ACN	Thu, Jul 14, 2022	268.51	270.00	261.77	268.67
5279	NYSE	ACN	Wed, Jul 13, 2022	268.20	275.10	267.33	272.17
5278	NYSE	ACN	Tue, Jul 12, 2022	274.60	279.29	272.44	272.70
5277	NYSE	ACN	Mon, Jul 11, 2022	276.77	278.04	273.32	274.87
5276	NYSE	ACN	Fri, Jul 8, 2022	277.65	279.81	275.18	279.07
5275	NYSE	ACN	Thu, Jul 7, 2022	277.26	279.76	274.41	279.40
5274	NYSE	ACN	Wed, Jul 6, 2022	277.96	279.21	274.97	275.94
5273	NYSE	ACN	Tue, Jul 5, 2022	276.28	276.41	269.68	275.17
5272	NYSE	ACN	Fri, Jul 1, 2022	277.58	282.37	276.28	280.65
5271	NYSE	ACN	Thu, Jun 30, 2022	277.33	280.66	275.32	277.65
5270	NYSE	ACN	Wed, Jun 29, 2022	278.42	281.15	275.25	279.81
5269	NYSE	ACN	Tue, Jun 28, 2022	293.09	296.53	283.49	283.80
5268	NYSE	ACN	Mon, Jun 27, 2022	298.94	301.00	291.64	292.62
5267	NYSE	ACN	Fri, Jun 24, 2022	285.41	299.61	284.97	299.37
5266	NYSE	ACN	Thu, Jun 23, 2022	276.00	286.28	275.00	285.83
5265	NYSE	ACN	Wed, Jun 22, 2022	279.09	290.36	279.09	286.40
5264	NYSE	ACN	Tue, Jun 21, 2022	278.15	284.31	277.67	282.73
5263	NYSE	ACN	Fri, Jun 17, 2022	272.61	278.59	270.93	275.38
5262	NYSE	ACN	Thu, Jun 16, 2022	275.35	275.40	269.09	270.90
5261	NYSE	ACN	Wed, Jun 15, 2022	276.98	285.85	276.10	281.19
5260	NYSE	ACN	Tue, Jun 14, 2022	274.65	277.25	272.61	275.12
5259	NYSE	ACN	Mon, Jun 13, 2022	276.66	281.31	274.86	276.50
5258	NYSE	ACN	Fri, Jun 10, 2022	290.89	291.22	285.98	286.01
5257	NYSE	ACN	Thu, Jun 9, 2022	300.65	302.62	294.75	295.43
5256	NYSE	ACN	Wed, Jun 8, 2022	305.00	307.41	301.73	302.64
5255	NYSE	ACN	Tue, Jun 7, 2022	300.43	306.89	300.41	306.53
5254	NYSE	ACN	Mon, Jun 6, 2022	310.00	312.32	303.78	304.73
5253	NYSE	ACN	Fri, Jun 3, 2022	302.30	306.82	301.92	304.95
5252	NYSE	ACN	Thu, Jun 2, 2022	299.96	306.76	297.88	306.62
5251	NYSE	ACN	Wed, Jun 1, 2022	304.13	306.71	297.38	298.65
5250	NYSE	ACN	Tue, May 31, 2022	302.40	303.32	296.70	298.46
5249	NYSE	ACN	Fri, May 27, 2022	293.44	304.17	293.44	304.15
5248	NYSE	ACN	Thu, May 26, 2022	282.44	292.88	281.11	291.55
5247	NYSE	ACN	Wed, May 25, 2022	278.33	281.34	275.24	279.64
5246	NYSE	ACN	Tue, May 24, 2022	279.82	281.03	273.05	279.31
5245	NYSE	ACN	Mon, May 23, 2022	281.28	283.93	276.16	283.39
5244	NYSE	ACN	Fri, May 20, 2022	275.58	278.40	268.17	276.65
5243	NYSE	ACN	Thu, May 19, 2022	270.15	278.00	269.70	273.61
5242	NYSE	ACN	Wed, May 18, 2022	286.87	287.25	272.42	274.16
5241	NYSE	ACN	Tue, May 17, 2022	294.68	294.68	288.20	291.07
5240	NYSE	ACN	Mon, May 16, 2022	284.68	288.97	282.05	286.17
5239	NYSE	ACN	Fri, May 13, 2022	283.04	288.67	280.99	286.77
5238	NYSE	ACN	Thu, May 12, 2022	278.00	281.66	274.79	281.21
5237	NYSE	ACN	Wed, May 11, 2022	285.73	288.49	280.46	280.94
5236	NYSE	ACN	Tue, May 10, 2022	290.00	292.40	283.75	287.59
5235	NYSE	ACN	Mon, May 9, 2022	290.66	292.49	285.86	287.49
5234	NYSE	ACN	Fri, May 6, 2022	295.65	297.06	289.71	295.74
5233	NYSE	ACN	Thu, May 5, 2022	310.71	312.20	294.61	298.70
5232	NYSE	ACN	Wed, May 4, 2022	303.15	315.88	300.81	314.86
5231	NYSE	ACN	Tue, May 3, 2022	306.68	307.63	302.71	304.82
5230	NYSE	ACN	Mon, May 2, 2022	300.46	306.05	297.25	304.60
5229	NYSE	ACN	Fri, Apr 29, 2022	310.00	311.98	299.80	300.36
5228	NYSE	ACN	Thu, Apr 28, 2022	308.16	316.14	305.62	313.84
5227	NYSE	ACN	Wed, Apr 27, 2022	302.98	309.31	302.38	303.10
5226	NYSE	ACN	Tue, Apr 26, 2022	311.62	315.11	302.10	303.10
5225	NYSE	ACN	Mon, Apr 25, 2022	309.39	317.13	306.24	316.82
5224	NYSE	ACN	Fri, Apr 22, 2022	321.02	323.84	310.31	310.80
5223	NYSE	ACN	Thu, Apr 21, 2022	326.19	330.32	321.34	322.31
5222	NYSE	ACN	Wed, Apr 20, 2022	324.03	328.38	322.62	323.67
5221	NYSE	ACN	Tue, Apr 19, 2022	312.71	320.80	312.15	320.57
5220	NYSE	ACN	Mon, Apr 18, 2022	318.52	321.00	310.83	313.60
5219	NYSE	ACN	Thu, Apr 14, 2022	326.88	328.28	319.29	319.47
5218	NYSE	ACN	Wed, Apr 13, 2022	324.34	327.35	323.24	325.59
5217	NYSE	ACN	Tue, Apr 12, 2022	329.73	333.95	326.25	325.76
5216	NYSE	ACN	Mon, Apr 11, 2022	336.10	337.42	324.86	327.27
5215	NYSE	ACN	Fri, Apr 8, 2022	342.43	344.30	338.27	338.92
5214	NYSE	ACN	Thu, Apr 7, 2022	338.99	344.81	337.81	341.77
5213	NYSE	ACN	Wed, Apr 6, 2022	338.29	341.93	334.54	340.26
5212	NYSE	ACN	Tue, Apr 5, 2022	341.50	345.30	341.50	342.82
5211	NYSE	ACN	Mon, Apr 4, 2022	341.99	344.76	340.05	344.47
5210	NYSE	ACN	Fri, Apr 1, 2022	338.59	341.30	336.35	340.64
5209	NYSE	ACN	Thu, Mar 31, 2022	337.50	343.75	337.23	337.23
5208	NYSE	ACN	Wed, Mar 30, 2022	336.57	340.71	336.48	338.46
5207	NYSE	ACN	Tue, Mar 29, 2022	339.00	341.06	337.00	340.69
5206	NYSE	ACN	Mon, Mar 28, 2022	326.58	330.89	325.34	330.74
5205	NYSE	ACN	Fri, Mar 25, 2022	327.58	329.51	324.26	327.71
5204	NYSE	ACN	Thu, Mar 24, 2022	320.36	325.42	320.00	325.29
5203	NYSE	ACN	Wed, Mar 23, 2022	325.00	327.18	320.29	320.50
5202	NYSE	ACN	Tue, Mar 22, 2022	324.00	328.75	323.26	327.47
5201	NYSE	ACN	Mon, Mar 21, 2022	323.37	326.35	320.92	324.50
5200	NYSE	ACN	Fri, Mar 18, 2022	321.87	324.48	316.51	323.95
5199	NYSE	ACN	Thu, Mar 17, 2022	338.90	344.46	318.33	319.50
5198	NYSE	ACN	Wed, Mar 16, 2022	320.67	325.46	315.54	324.91
5197	NYSE	ACN	Tue, Mar 15, 2022	311.30	316.92	310.25	316.23
5196	NYSE	ACN	Mon, Mar 14, 2022	309.07	313.15	303.90	307.68
5195	NYSE	ACN	Fri, Mar 11, 2022	314.41	318.72	311.21	311.58
5194	NYSE	ACN	Thu, Mar 10, 2022	305.00	310.16	304.02	309.52
5193	NYSE	ACN	Wed, Mar 9, 2022	311.03	312.69	307.75	309.42
5192	NYSE	ACN	Tue, Mar 8, 2022	303.71	309.01	297.36	301.62
5191	NYSE	ACN	Mon, Mar 7, 2022	313.18	314.00	304.60	305.02
5190	NYSE	ACN	Fri, Mar 4, 2022	314.55	316.32	310.00	314.16
5189	NYSE	ACN	Thu, Mar 3, 2022	322.84	323.69	315.60	318.95
5188	NYSE	ACN	Wed, Mar 2, 2022	315.42	320.26	312.55	318.33
5187	NYSE	ACN	Tue, Mar 1, 2022	317.00	317.38	309.76	311.35
5186	NYSE	ACN	Mon, Feb 28, 2022	318.69	319.45	311.91	316.02
5185	NYSE	ACN	Fri, Feb 25, 2022	317.33	323.17	316.39	322.51
5184	NYSE	ACN	Thu, Feb 24, 2022	302.35	316.58	300.71	316.17
5183	NYSE	ACN	Wed, Feb 23, 2022	322.77	324.82	312.59	313.16
5182	NYSE	ACN	Tue, Feb 22, 2022	320.01	327.98	317.79	321.11
5181	NYSE	ACN	Fri, Feb 18, 2022	322.41	326.49	320.10	321.18
5180	NYSE	ACN	Thu, Feb 17, 2022	332.92	332.92	322.25	322.91
5179	NYSE	ACN	Wed, Feb 16, 2022	325.87	335.44	325.11	333.72
5178	NYSE	ACN	Tue, Feb 15, 2022	332.72	333.33	327.35	329.41
5177	NYSE	ACN	Mon, Feb 14, 2022	323.08	327.87	321.47	326.13
5176	NYSE	ACN	Fri, Feb 11, 2022	343.94	344.98	327.29	329.18
5175	NYSE	ACN	Thu, Feb 10, 2022	346.09	351.58	339.99	342.39
5174	NYSE	ACN	Wed, Feb 9, 2022	351.63	356.53	351.52	355.53
5173	NYSE	ACN	Tue, Feb 8, 2022	339.98	345.93	339.86	345.07
5172	NYSE	ACN	Mon, Feb 7, 2022	346.18	348.27	343.01	343.96
5171	NYSE	ACN	Fri, Feb 4, 2022	344.89	350.54	340.85	347.50
5170	NYSE	ACN	Thu, Feb 3, 2022	345.28	351.93	343.98	345.55
5169	NYSE	ACN	Wed, Feb 2, 2022	354.40	360.10	353.51	359.47
5168	NYSE	ACN	Tue, Feb 1, 2022	354.22	356.70	348.88	353.42
5167	NYSE	ACN	Mon, Jan 31, 2022	345.00	353.70	343.54	353.58
5166	NYSE	ACN	Fri, Jan 28, 2022	333.90	343.06	327.17	342.85
5165	NYSE	ACN	Thu, Jan 27, 2022	337.53	341.73	331.01	333.36
5164	NYSE	ACN	Wed, Jan 26, 2022	341.42	343.96	328.05	329.89
5163	NYSE	ACN	Tue, Jan 25, 2022	331.91	339.69	327.21	334.95
5162	NYSE	ACN	Mon, Jan 24, 2022	328.30	339.58	319.10	339.00
5161	NYSE	ACN	Fri, Jan 21, 2022	341.39	344.08	335.25	335.63
5160	NYSE	ACN	Thu, Jan 20, 2022	345.45	355.94	342.04	342.69
5159	NYSE	ACN	Wed, Jan 19, 2022	351.00	356.07	343.50	343.74
5158	NYSE	ACN	Tue, Jan 18, 2022	348.61	351.02	344.97	348.28
5157	NYSE	ACN	Fri, Jan 14, 2022	357.04	359.38	349.72	353.36
5156	NYSE	ACN	Thu, Jan 13, 2022	378.22	379.28	360.76	361.37
5155	NYSE	ACN	Wed, Jan 12, 2022	377.85	383.44	376.62	377.19
5154	NYSE	ACN	Tue, Jan 11, 2022	369.51	375.78	363.86	374.14
5153	NYSE	ACN	Mon, Jan 10, 2022	363.42	373.37	360.22	373.00
5152	NYSE	ACN	Fri, Jan 7, 2022	379.09	379.99	370.14	370.75
5151	NYSE	ACN	Thu, Jan 6, 2022	384.69	392.20	375.76	378.00
5150	NYSE	ACN	Wed, Jan 5, 2022	403.93	403.97	397.10	397.18
5149	NYSE	ACN	Tue, Jan 4, 2022	408.81	411.37	403.20	404.30
5148	NYSE	ACN	Mon, Jan 3, 2022	414.66	415.53	405.04	407.21
5147	NYSE	ACN	Fri, Dec 31, 2021	412.70	416.95	412.11	414.55
5146	NYSE	ACN	Thu, Dec 30, 2021	416.26	416.66	411.88	413.83
5145	NYSE	ACN	Wed, Dec 29, 2021	414.82	417.37	412.70	415.42
5144	NYSE	ACN	Tue, Dec 28, 2021	415.00	417.15	413.68	415.27
5143	NYSE	ACN	Mon, Dec 27, 2021	406.76	415.95	406.34	415.33
5142	NYSE	ACN	Thu, Dec 23, 2021	402.30	406.85	400.96	403.31
5141	NYSE	ACN	Wed, Dec 22, 2021	393.24	403.75	393.21	403.69
5140	NYSE	ACN	Tue, Dec 21, 2021	388.00	393.15	384.85	392.89
5139	NYSE	ACN	Mon, Dec 20, 2021	390.88	391.43	383.52	385.78
5138	NYSE	ACN	Fri, Dec 17, 2021	396.36	404.61	391.32	396.24
5137	NYSE	ACN	Thu, Dec 16, 2021	413.07	413.65	399.02	400.60
5136	NYSE	ACN	Wed, Dec 15, 2021	370.21	375.88	367.29	375.30
5135	NYSE	ACN	Tue, Dec 14, 2021	374.38	375.78	366.51	369.73
5134	NYSE	ACN	Mon, Dec 13, 2021	379.44	381.15	377.26	377.72
5133	NYSE	ACN	Fri, Dec 10, 2021	374.22	379.93	373.00	379.44
5132	NYSE	ACN	Thu, Dec 9, 2021	372.80	373.88	370.58	371.45
5131	NYSE	ACN	Wed, Dec 8, 2021	371.94	374.86	369.65	374.53
5130	NYSE	ACN	Tue, Dec 7, 2021	370.00	373.14	365.98	371.34
5129	NYSE	ACN	Mon, Dec 6, 2021	361.99	365.40	358.09	362.23
5128	NYSE	ACN	Fri, Dec 3, 2021	369.41	370.76	357.34	361.42
5127	NYSE	ACN	Thu, Dec 2, 2021	359.71	368.89	359.71	365.30
5126	NYSE	ACN	Wed, Dec 1, 2021	365.27	369.58	359.95	360.14
5125	NYSE	ACN	Tue, Nov 30, 2021	361.67	365.05	357.29	357.40
5124	NYSE	ACN	Mon, Nov 29, 2021	359.14	369.53	359.14	365.82
5123	NYSE	ACN	Fri, Nov 26, 2021	361.17	361.84	352.70	353.60
5122	NYSE	ACN	Wed, Nov 24, 2021	359.23	362.93	358.70	362.37
5121	NYSE	ACN	Tue, Nov 23, 2021	362.45	363.57	357.25	360.70
5120	NYSE	ACN	Mon, Nov 22, 2021	371.42	372.70	363.08	363.30
5119	NYSE	ACN	Fri, Nov 19, 2021	371.95	374.70	369.67	369.79
5118	NYSE	ACN	Thu, Nov 18, 2021	371.32	372.75	369.28	370.78
5117	NYSE	ACN	Wed, Nov 17, 2021	371.55	374.92	369.57	372.78
5116	NYSE	ACN	Tue, Nov 16, 2021	367.30	373.11	367.02	371.16
5115	NYSE	ACN	Mon, Nov 15, 2021	371.77	372.12	368.06	368.45
5114	NYSE	ACN	Fri, Nov 12, 2021	368.00	371.61	366.37	371.23
5113	NYSE	ACN	Thu, Nov 11, 2021	365.58	367.16	364.25	366.21
5112	NYSE	ACN	Wed, Nov 10, 2021	364.97	367.32	362.68	364.74
5111	NYSE	ACN	Tue, Nov 9, 2021	366.63	367.78	364.77	367.47
5110	NYSE	ACN	Mon, Nov 8, 2021	370.00	370.66	366.12	366.93
5109	NYSE	ACN	Fri, Nov 5, 2021	368.85	372.12	366.96	368.46
5108	NYSE	ACN	Thu, Nov 4, 2021	362.94	366.92	361.47	366.80
5107	NYSE	ACN	Wed, Nov 3, 2021	360.94	362.50	354.39	362.10
5106	NYSE	ACN	Tue, Nov 2, 2021	357.04	363.24	356.59	361.50
5105	NYSE	ACN	Mon, Nov 1, 2021	358.83	359.88	352.10	355.32
5104	NYSE	ACN	Fri, Oct 29, 2021	354.58	359.62	354.10	358.79
5103	NYSE	ACN	Thu, Oct 28, 2021	355.44	358.42	354.74	356.32
5102	NYSE	ACN	Wed, Oct 27, 2021	355.02	356.92	353.79	354.05
5101	NYSE	ACN	Tue, Oct 26, 2021	356.99	359.31	356.27	356.34
5100	NYSE	ACN	Mon, Oct 25, 2021	353.27	357.16	351.48	356.44
5099	NYSE	ACN	Fri, Oct 22, 2021	348.25	355.35	348.25	353.79
5098	NYSE	ACN	Thu, Oct 21, 2021	345.80	347.50	344.72	347.12
5097	NYSE	ACN	Wed, Oct 20, 2021	350.00	350.44	345.57	345.80
5096	NYSE	ACN	Tue, Oct 19, 2021	345.00	350.76	344.49	349.74
5095	NYSE	ACN	Mon, Oct 18, 2021	341.60	344.24	340.65	343.18
5094	NYSE	ACN	Fri, Oct 15, 2021	341.18	341.91	339.20	341.82
5093	NYSE	ACN	Thu, Oct 14, 2021	333.14	339.27	332.02	339.04
5092	NYSE	ACN	Wed, Oct 13, 2021	328.25	331.55	325.86	330.18
5091	NYSE	ACN	Tue, Oct 12, 2021	328.11	329.40	327.19	326.72
5090	NYSE	ACN	Mon, Oct 11, 2021	324.73	328.73	324.51	326.50
5089	NYSE	ACN	Fri, Oct 8, 2021	326.74	327.63	324.54	325.19
5088	NYSE	ACN	Thu, Oct 7, 2021	328.00	329.53	325.80	326.25
5087	NYSE	ACN	Wed, Oct 6, 2021	323.11	325.34	320.51	325.19
5086	NYSE	ACN	Tue, Oct 5, 2021	320.96	327.33	320.81	325.12
5085	NYSE	ACN	Mon, Oct 4, 2021	323.40	324.32	316.01	319.49
5084	NYSE	ACN	Fri, Oct 1, 2021	323.37	326.89	319.59	324.86
5083	NYSE	ACN	Thu, Sep 30, 2021	324.49	325.89	318.30	319.92
5082	NYSE	ACN	Wed, Sep 29, 2021	326.30	326.41	323.07	323.53
5081	NYSE	ACN	Tue, Sep 28, 2021	331.56	332.02	323.86	324.21
5080	NYSE	ACN	Mon, Sep 27, 2021	337.52	337.72	333.08	334.51
5079	NYSE	ACN	Fri, Sep 24, 2021	340.68	342.88	337.72	339.23
5078	NYSE	ACN	Thu, Sep 23, 2021	337.62	344.74	337.13	343.00
5077	NYSE	ACN	Wed, Sep 22, 2021	335.45	336.81	333.14	334.66
5076	NYSE	ACN	Tue, Sep 21, 2021	333.79	335.46	330.87	331.15
5075	NYSE	ACN	Mon, Sep 20, 2021	331.10	334.92	328.23	332.29
5074	NYSE	ACN	Fri, Sep 17, 2021	340.03	341.52	334.57	335.40
5073	NYSE	ACN	Thu, Sep 16, 2021	344.64	345.00	340.22	342.23
5072	NYSE	ACN	Wed, Sep 15, 2021	340.24	345.50	339.83	344.43
5071	NYSE	ACN	Tue, Sep 14, 2021	341.06	343.26	340.00	340.72
5070	NYSE	ACN	Mon, Sep 13, 2021	345.00	345.47	335.87	339.44
5069	NYSE	ACN	Fri, Sep 10, 2021	343.50	345.52	341.50	341.92
5068	NYSE	ACN	Thu, Sep 9, 2021	341.46	342.55	339.90	341.10
5067	NYSE	ACN	Wed, Sep 8, 2021	340.84	342.27	339.72	340.32
5066	NYSE	ACN	Tue, Sep 7, 2021	343.33	344.43	340.21	341.49
5065	NYSE	ACN	Fri, Sep 3, 2021	341.00	344.08	340.11	343.33
5064	NYSE	ACN	Thu, Sep 2, 2021	338.46	342.05	338.25	341.00
5063	NYSE	ACN	Wed, Sep 1, 2021	337.45	339.03	336.66	337.90
5062	NYSE	ACN	Tue, Aug 31, 2021	337.20	337.41	335.10	336.56
5061	NYSE	ACN	Mon, Aug 30, 2021	335.00	338.65	332.92	337.00
5060	NYSE	ACN	Fri, Aug 27, 2021	334.09	335.91	333.35	335.66
5059	NYSE	ACN	Thu, Aug 26, 2021	334.47	334.47	331.24	333.23
5058	NYSE	ACN	Wed, Aug 25, 2021	331.94	334.59	331.13	333.44
5057	NYSE	ACN	Tue, Aug 24, 2021	333.14	334.00	330.75	330.91
5056	NYSE	ACN	Mon, Aug 23, 2021	334.24	334.88	332.73	332.92
5055	NYSE	ACN	Fri, Aug 20, 2021	329.81	333.55	328.33	332.65
5054	NYSE	ACN	Thu, Aug 19, 2021	322.81	329.00	322.45	328.25
5053	NYSE	ACN	Wed, Aug 18, 2021	327.37	329.18	324.38	324.55
5052	NYSE	ACN	Tue, Aug 17, 2021	327.60	329.95	326.77	329.30
5051	NYSE	ACN	Mon, Aug 16, 2021	324.00	328.50	323.14	328.25
5050	NYSE	ACN	Fri, Aug 13, 2021	322.19	324.04	321.58	323.45
5049	NYSE	ACN	Thu, Aug 12, 2021	319.70	321.83	318.64	321.76
5048	NYSE	ACN	Wed, Aug 11, 2021	320.62	320.86	317.08	319.79
5047	NYSE	ACN	Tue, Aug 10, 2021	319.97	322.06	319.06	320.18
5046	NYSE	ACN	Mon, Aug 9, 2021	322.01	322.26	319.38	319.52
5045	NYSE	ACN	Fri, Aug 6, 2021	321.00	322.37	318.50	321.83
5044	NYSE	ACN	Thu, Aug 5, 2021	317.91	320.56	317.04	320.31
5043	NYSE	ACN	Wed, Aug 4, 2021	318.02	319.19	315.85	316.77
5042	NYSE	ACN	Tue, Aug 3, 2021	317.77	319.60	315.50	318.52
5041	NYSE	ACN	Mon, Aug 2, 2021	319.27	319.49	315.50	316.08
5040	NYSE	ACN	Fri, Jul 30, 2021	317.71	319.18	316.90	317.68
5039	NYSE	ACN	Thu, Jul 29, 2021	317.82	319.14	316.13	318.35
5038	NYSE	ACN	Wed, Jul 28, 2021	320.85	321.00	316.12	316.31
5037	NYSE	ACN	Tue, Jul 27, 2021	317.88	320.10	315.81	319.89
5036	NYSE	ACN	Mon, Jul 26, 2021	318.80	319.74	316.85	318.98
5035	NYSE	ACN	Fri, Jul 23, 2021	316.00	318.80	315.54	318.65
5034	NYSE	ACN	Thu, Jul 22, 2021	314.77	315.00	312.77	314.26
5033	NYSE	ACN	Wed, Jul 21, 2021	312.61	314.05	311.95	313.77
5032	NYSE	ACN	Tue, Jul 20, 2021	310.00	314.17	308.99	312.06
5031	NYSE	ACN	Mon, Jul 19, 2021	308.00	309.79	306.26	309.18
5030	NYSE	ACN	Fri, Jul 16, 2021	317.12	317.12	311.30	311.91
5029	NYSE	ACN	Thu, Jul 15, 2021	313.88	315.49	313.30	314.94
5028	NYSE	ACN	Wed, Jul 14, 2021	313.05	315.52	312.53	314.39
5027	NYSE	ACN	Tue, Jul 13, 2021	311.21	313.91	310.05	311.75
5026	NYSE	ACN	Mon, Jul 12, 2021	311.84	312.18	310.73	311.57
5025	NYSE	ACN	Fri, Jul 9, 2021	310.60	316.22	310.18	312.62
5024	NYSE	ACN	Thu, Jul 8, 2021	305.03	309.24	302.66	309.15
5023	NYSE	ACN	Wed, Jul 7, 2021	305.82	309.79	305.20	309.61
5022	NYSE	ACN	Tue, Jul 6, 2021	304.86	306.85	301.69	305.40
5021	NYSE	ACN	Fri, Jul 2, 2021	300.00	305.17	300.00	304.84
5020	NYSE	ACN	Thu, Jul 1, 2021	295.48	300.06	295.00	300.00
5019	NYSE	ACN	Wed, Jun 30, 2021	295.99	296.99	293.79	294.79
5018	NYSE	ACN	Tue, Jun 29, 2021	294.79	297.66	294.60	296.43
5017	NYSE	ACN	Mon, Jun 28, 2021	294.44	295.87	292.50	293.90
5016	NYSE	ACN	Fri, Jun 25, 2021	292.33	295.22	290.42	294.66
5015	NYSE	ACN	Thu, Jun 24, 2021	297.23	297.80	289.55	291.56
5014	NYSE	ACN	Wed, Jun 23, 2021	287.75	288.40	285.59	285.70
5013	NYSE	ACN	Tue, Jun 22, 2021	285.76	286.62	283.71	285.66
5012	NYSE	ACN	Mon, Jun 21, 2021	283.96	287.50	282.01	285.56
5011	NYSE	ACN	Fri, Jun 18, 2021	282.84	284.00	280.80	281.25
5010	NYSE	ACN	Thu, Jun 17, 2021	282.50	285.43	282.50	284.77
5009	NYSE	ACN	Wed, Jun 16, 2021	287.48	287.48	283.03	283.94
5008	NYSE	ACN	Tue, Jun 15, 2021	286.85	287.95	285.37	286.19
5007	NYSE	ACN	Mon, Jun 14, 2021	285.74	285.84	283.18	285.71
5006	NYSE	ACN	Fri, Jun 11, 2021	285.00	285.57	283.94	285.28
5005	NYSE	ACN	Thu, Jun 10, 2021	283.53	284.71	282.78	284.22
5004	NYSE	ACN	Wed, Jun 9, 2021	283.10	283.27	281.54	282.11
5003	NYSE	ACN	Tue, Jun 8, 2021	282.00	283.48	280.92	281.45
5002	NYSE	ACN	Mon, Jun 7, 2021	283.17	284.25	281.06	282.19
5001	NYSE	ACN	Fri, Jun 4, 2021	281.32	283.44	281.18	283.17
5000	NYSE	ACN	Thu, Jun 3, 2021	280.00	280.79	277.38	279.63
4999	NYSE	ACN	Wed, Jun 2, 2021	281.05	283.12	281.05	281.80
4998	NYSE	ACN	Tue, Jun 1, 2021	285.58	285.58	280.61	280.88
4997	NYSE	ACN	Fri, May 28, 2021	282.55	284.92	282.10	282.16
4996	NYSE	ACN	Thu, May 27, 2021	284.17	285.28	279.15	280.05
4995	NYSE	ACN	Wed, May 26, 2021	285.90	286.83	283.33	283.95
4994	NYSE	ACN	Tue, May 25, 2021	285.80	286.20	283.61	285.99
4993	NYSE	ACN	Mon, May 24, 2021	285.20	286.04	284.22	284.85
4992	NYSE	ACN	Fri, May 21, 2021	285.00	287.14	282.67	283.38
4991	NYSE	ACN	Thu, May 20, 2021	281.70	285.13	281.58	283.95
4990	NYSE	ACN	Wed, May 19, 2021	279.93	281.07	276.88	280.97
4989	NYSE	ACN	Tue, May 18, 2021	285.81	286.70	282.82	283.01
4988	NYSE	ACN	Mon, May 17, 2021	287.64	288.55	286.10	287.00
4987	NYSE	ACN	Fri, May 14, 2021	286.86	294.50	286.62	288.20
4986	NYSE	ACN	Thu, May 13, 2021	281.12	287.25	281.12	285.32
4985	NYSE	ACN	Wed, May 12, 2021	285.23	285.31	279.14	279.39
4984	NYSE	ACN	Tue, May 11, 2021	288.44	288.46	284.57	287.95
4983	NYSE	ACN	Mon, May 10, 2021	290.62	294.10	290.19	290.61
4982	NYSE	ACN	Fri, May 7, 2021	292.20	294.09	291.04	291.53
4981	NYSE	ACN	Thu, May 6, 2021	289.48	291.18	287.61	291.16
4980	NYSE	ACN	Wed, May 5, 2021	292.34	291.88	289.12	289.52
4979	NYSE	ACN	Tue, May 4, 2021	290.89	291.94	289.15	291.60
4978	NYSE	ACN	Mon, May 3, 2021	292.93	293.42	291.37	292.17
4977	NYSE	ACN	Fri, Apr 30, 2021	290.77	290.92	288.36	289.97
4976	NYSE	ACN	Thu, Apr 29, 2021	292.08	293.28	290.60	292.54
4975	NYSE	ACN	Wed, Apr 28, 2021	290.72	291.45	289.82	290.27
4974	NYSE	ACN	Tue, Apr 27, 2021	290.07	290.89	288.07	290.25
4973	NYSE	ACN	Mon, Apr 26, 2021	291.60	292.37	288.84	289.52
4972	NYSE	ACN	Fri, Apr 23, 2021	290.19	292.89	289.70	291.74
4971	NYSE	ACN	Thu, Apr 22, 2021	290.99	293.28	289.15	290.16
4970	NYSE	ACN	Wed, Apr 21, 2021	289.67	291.15	287.79	290.72
4969	NYSE	ACN	Tue, Apr 20, 2021	285.93	288.90	285.76	288.60
4968	NYSE	ACN	Mon, Apr 19, 2021	287.10	287.23	284.91	286.54
4967	NYSE	ACN	Fri, Apr 16, 2021	285.16	287.46	285.01	286.96
4966	NYSE	ACN	Thu, Apr 15, 2021	286.26	287.18	284.41	285.15
4965	NYSE	ACN	Wed, Apr 14, 2021	284.38	286.80	283.08	284.44
4964	NYSE	ACN	Tue, Apr 13, 2021	286.60	287.06	284.08	284.34
4963	NYSE	ACN	Mon, Apr 12, 2021	285.97	288.10	285.14	287.54
4962	NYSE	ACN	Fri, Apr 9, 2021	285.00	287.82	283.60	287.71
4961	NYSE	ACN	Thu, Apr 8, 2021	284.12	285.35	283.23	284.42
4960	NYSE	ACN	Wed, Apr 7, 2021	281.97	283.63	281.10	282.57
4959	NYSE	ACN	Tue, Apr 6, 2021	281.43	283.05	279.65	281.63
4958	NYSE	ACN	Mon, Apr 5, 2021	279.01	282.69	278.80	281.13
4957	NYSE	ACN	Thu, Apr 1, 2021	278.62	278.78	276.07	278.34
4956	NYSE	ACN	Wed, Mar 31, 2021	278.50	279.27	276.10	276.25
4955	NYSE	ACN	Tue, Mar 30, 2021	279.79	280.08	276.52	278.55
4954	NYSE	ACN	Mon, Mar 29, 2021	278.22	281.29	277.74	279.54
4953	NYSE	ACN	Fri, Mar 26, 2021	268.49	281.30	268.49	280.77
4952	NYSE	ACN	Thu, Mar 25, 2021	266.18	269.50	265.81	268.61
4951	NYSE	ACN	Wed, Mar 24, 2021	265.92	269.79	265.70	267.55
4950	NYSE	ACN	Tue, Mar 23, 2021	265.50	267.13	264.37	266.03
4949	NYSE	ACN	Mon, Mar 22, 2021	263.15	265.93	262.35	265.20
4948	NYSE	ACN	Fri, Mar 19, 2021	266.35	269.11	261.13	263.78
4947	NYSE	ACN	Thu, Mar 18, 2021	267.22	271.51	264.08	266.89
4946	NYSE	ACN	Wed, Mar 17, 2021	263.53	266.28	261.63	264.27
4945	NYSE	ACN	Tue, Mar 16, 2021	267.22	267.26	263.10	263.52
4944	NYSE	ACN	Mon, Mar 15, 2021	263.69	266.59	263.48	266.26
4943	NYSE	ACN	Fri, Mar 12, 2021	264.98	266.25	262.70	264.95
4942	NYSE	ACN	Thu, Mar 11, 2021	260.00	268.11	260.00	266.37
4941	NYSE	ACN	Wed, Mar 10, 2021	256.29	258.24	254.61	257.14
4940	NYSE	ACN	Tue, Mar 9, 2021	252.52	257.46	251.64	254.37
4939	NYSE	ACN	Mon, Mar 8, 2021	254.60	255.79	249.23	249.39
4938	NYSE	ACN	Fri, Mar 5, 2021	249.24	250.68	244.44	249.51
4937	NYSE	ACN	Thu, Mar 4, 2021	252.83	254.64	245.17	247.00
4936	NYSE	ACN	Wed, Mar 3, 2021	259.90	260.00	254.05	254.18
4935	NYSE	ACN	Tue, Mar 2, 2021	258.16	261.12	257.11	259.23
4934	NYSE	ACN	Mon, Mar 1, 2021	254.00	259.80	254.00	258.16
4933	NYSE	ACN	Fri, Feb 26, 2021	255.24	255.85	249.81	250.90
4932	NYSE	ACN	Thu, Feb 25, 2021	258.98	259.11	252.58	253.78
4931	NYSE	ACN	Wed, Feb 24, 2021	253.21	260.47	252.82	259.27
4930	NYSE	ACN	Tue, Feb 23, 2021	251.56	257.93	250.59	256.19
4929	NYSE	ACN	Mon, Feb 22, 2021	252.69	254.17	250.09	252.63
4928	NYSE	ACN	Fri, Feb 19, 2021	258.46	258.50	254.16	254.29
4927	NYSE	ACN	Thu, Feb 18, 2021	255.59	258.10	254.70	257.63
4926	NYSE	ACN	Wed, Feb 17, 2021	256.65	261.61	255.77	258.78
4925	NYSE	ACN	Tue, Feb 16, 2021	257.65	259.49	256.27	257.05
4924	NYSE	ACN	Fri, Feb 12, 2021	257.45	258.59	255.41	257.47
4923	NYSE	ACN	Thu, Feb 11, 2021	258.00	259.99	257.04	258.97
4922	NYSE	ACN	Wed, Feb 10, 2021	258.02	259.19	255.86	256.94
4921	NYSE	ACN	Tue, Feb 9, 2021	256.31	258.81	255.61	257.68
4920	NYSE	ACN	Mon, Feb 8, 2021	253.92	257.35	253.76	257.31
4919	NYSE	ACN	Fri, Feb 5, 2021	254.09	255.75	252.16	253.54
4918	NYSE	ACN	Thu, Feb 4, 2021	249.56	253.03	246.91	253.01
4917	NYSE	ACN	Wed, Feb 3, 2021	248.19	250.11	246.59	248.37
4916	NYSE	ACN	Tue, Feb 2, 2021	250.00	251.43	248.63	248.75
4915	NYSE	ACN	Mon, Feb 1, 2021	246.10	248.90	243.97	247.57
4914	NYSE	ACN	Fri, Jan 29, 2021	248.24	249.23	241.73	241.92
4913	NYSE	ACN	Thu, Jan 28, 2021	249.24	252.80	248.14	249.34
4912	NYSE	ACN	Wed, Jan 27, 2021	248.66	251.22	244.39	246.10
4911	NYSE	ACN	Tue, Jan 26, 2021	253.19	254.41	251.14	252.99
4910	NYSE	ACN	Mon, Jan 25, 2021	251.86	253.79	249.06	252.04
4909	NYSE	ACN	Fri, Jan 22, 2021	255.37	256.37	253.57	254.77
4908	NYSE	ACN	Thu, Jan 21, 2021	260.46	261.81	256.91	257.94
4907	NYSE	ACN	Wed, Jan 20, 2021	257.99	262.38	257.00	261.67
4906	NYSE	ACN	Tue, Jan 19, 2021	254.41	257.30	253.75	255.84
4905	NYSE	ACN	Fri, Jan 15, 2021	253.62	255.97	253.03	253.65
4904	NYSE	ACN	Thu, Jan 14, 2021	257.25	257.25	254.12	255.00
4903	NYSE	ACN	Wed, Jan 13, 2021	256.45	259.09	256.45	257.08
4902	NYSE	ACN	Tue, Jan 12, 2021	260.12	261.22	256.02	257.52
4901	NYSE	ACN	Mon, Jan 11, 2021	262.83	264.71	260.27	260.35
4900	NYSE	ACN	Fri, Jan 8, 2021	263.81	266.53	261.29	264.16
4899	NYSE	ACN	Thu, Jan 7, 2021	260.36	264.92	260.34	263.20
4898	NYSE	ACN	Wed, Jan 6, 2021	259.20	263.59	256.95	260.74
4897	NYSE	ACN	Tue, Jan 5, 2021	256.40	258.64	255.14	257.92
4896	NYSE	ACN	Mon, Jan 4, 2021	261.00	261.66	254.05	256.46
4895	NYSE	ACN	Thu, Dec 31, 2020	257.60	261.32	257.48	261.21
4894	NYSE	ACN	Wed, Dec 30, 2020	258.67	259.25	257.19	257.54
4893	NYSE	ACN	Tue, Dec 29, 2020	260.89	261.03	257.23	257.76
4892	NYSE	ACN	Mon, Dec 28, 2020	259.73	260.37	258.39	259.68
4891	NYSE	ACN	Thu, Dec 24, 2020	258.00	259.78	256.28	257.30
4890	NYSE	ACN	Wed, Dec 23, 2020	260.83	261.92	257.33	257.44
4889	NYSE	ACN	Tue, Dec 22, 2020	260.86	261.12	258.35	259.47
4888	NYSE	ACN	Mon, Dec 21, 2020	261.12	263.33	257.74	261.42
4887	NYSE	ACN	Fri, Dec 18, 2020	263.89	266.96	258.62	266.25
4886	NYSE	ACN	Thu, Dec 17, 2020	263.78	271.18	263.30	264.47
4885	NYSE	ACN	Wed, Dec 16, 2020	247.02	248.29	246.22	247.45
4884	NYSE	ACN	Tue, Dec 15, 2020	248.91	248.91	245.06	247.05
4883	NYSE	ACN	Mon, Dec 14, 2020	247.10	249.39	243.55	243.75
4882	NYSE	ACN	Fri, Dec 11, 2020	245.89	246.92	244.55	245.83
4881	NYSE	ACN	Thu, Dec 10, 2020	245.87	247.82	244.62	246.16
4880	NYSE	ACN	Wed, Dec 9, 2020	250.12	250.52	245.56	246.77
4879	NYSE	ACN	Tue, Dec 8, 2020	249.00	250.56	247.20	249.86
4878	NYSE	ACN	Mon, Dec 7, 2020	249.85	251.00	248.36	249.30
4877	NYSE	ACN	Fri, Dec 4, 2020	250.22	253.46	250.05	253.44
4876	NYSE	ACN	Thu, Dec 3, 2020	250.00	251.71	248.86	249.93
4875	NYSE	ACN	Wed, Dec 2, 2020	250.71	251.82	248.13	249.66
4874	NYSE	ACN	Tue, Dec 1, 2020	251.51	253.93	250.22	252.27
4873	NYSE	ACN	Mon, Nov 30, 2020	249.06	250.44	246.29	249.09
4872	NYSE	ACN	Fri, Nov 27, 2020	250.08	250.91	248.51	250.12
4871	NYSE	ACN	Wed, Nov 25, 2020	250.00	250.41	248.32	249.33
4870	NYSE	ACN	Tue, Nov 24, 2020	247.41	250.09	245.90	250.00
4869	NYSE	ACN	Mon, Nov 23, 2020	244.71	246.67	242.57	246.20
4868	NYSE	ACN	Fri, Nov 20, 2020	243.95	246.00	242.26	243.44
4867	NYSE	ACN	Thu, Nov 19, 2020	241.51	243.47	238.69	243.20
4866	NYSE	ACN	Wed, Nov 18, 2020	243.36	243.82	239.55	239.73
4865	NYSE	ACN	Tue, Nov 17, 2020	243.37	245.49	241.28	243.82
4864	NYSE	ACN	Mon, Nov 16, 2020	243.88	246.69	242.64	244.95
4863	NYSE	ACN	Fri, Nov 13, 2020	239.99	242.42	238.09	241.78
4862	NYSE	ACN	Thu, Nov 12, 2020	242.00	243.09	236.89	238.15
4861	NYSE	ACN	Wed, Nov 11, 2020	240.96	244.08	240.13	242.75
4860	NYSE	ACN	Tue, Nov 10, 2020	238.61	239.61	235.58	238.71
4859	NYSE	ACN	Mon, Nov 9, 2020	239.89	248.00	239.67	240.22
4858	NYSE	ACN	Fri, Nov 6, 2020	235.01	237.00	231.07	236.29
4857	NYSE	ACN	Thu, Nov 5, 2020	233.37	236.12	232.42	233.99
4856	NYSE	ACN	Wed, Nov 4, 2020	225.00	230.90	224.40	227.92
4855	NYSE	ACN	Tue, Nov 3, 2020	222.00	227.77	221.43	225.71
4854	NYSE	ACN	Mon, Nov 2, 2020	219.17	223.16	218.32	220.19
4853	NYSE	ACN	Fri, Oct 30, 2020	215.28	217.81	213.64	216.91
4852	NYSE	ACN	Thu, Oct 29, 2020	215.51	218.53	212.45	216.44
4851	NYSE	ACN	Wed, Oct 28, 2020	216.81	217.93	212.92	213.94
4850	NYSE	ACN	Tue, Oct 27, 2020	220.63	223.00	220.21	220.66
4849	NYSE	ACN	Mon, Oct 26, 2020	225.36	227.99	218.35	219.23
4848	NYSE	ACN	Fri, Oct 23, 2020	227.70	229.80	226.93	229.70
4847	NYSE	ACN	Thu, Oct 22, 2020	233.10	234.71	227.85	228.14
4846	NYSE	ACN	Wed, Oct 21, 2020	229.90	234.38	229.06	233.10
4845	NYSE	ACN	Tue, Oct 20, 2020	226.70	232.29	226.45	230.39
4844	NYSE	ACN	Mon, Oct 19, 2020	230.23	233.25	225.72	226.24
4843	NYSE	ACN	Fri, Oct 16, 2020	229.03	231.94	228.68	230.05
4842	NYSE	ACN	Thu, Oct 15, 2020	225.59	230.68	225.26	228.77
4841	NYSE	ACN	Wed, Oct 14, 2020	228.88	231.90	228.32	229.43
4840	NYSE	ACN	Tue, Oct 13, 2020	230.72	231.90	228.81	229.38
4839	NYSE	ACN	Mon, Oct 12, 2020	229.69	231.77	227.58	230.59
4838	NYSE	ACN	Fri, Oct 9, 2020	225.86	229.09	225.80	228.69
4837	NYSE	ACN	Thu, Oct 8, 2020	226.04	226.79	223.97	224.73
4836	NYSE	ACN	Wed, Oct 7, 2020	221.90	224.63	220.05	223.45
4835	NYSE	ACN	Tue, Oct 6, 2020	223.59	225.27	220.09	220.35
4834	NYSE	ACN	Mon, Oct 5, 2020	224.37	224.94	222.04	223.49
4833	NYSE	ACN	Fri, Oct 2, 2020	222.05	224.92	221.35	222.40
4832	NYSE	ACN	Thu, Oct 1, 2020	227.36	229.24	224.03	225.18
4831	NYSE	ACN	Wed, Sep 30, 2020	225.27	228.30	224.62	225.99
4830	NYSE	ACN	Tue, Sep 29, 2020	223.37	225.17	222.31	224.08
4829	NYSE	ACN	Mon, Sep 28, 2020	219.09	223.89	218.30	222.78
4828	NYSE	ACN	Fri, Sep 25, 2020	213.03	215.07	210.42	214.63
4827	NYSE	ACN	Thu, Sep 24, 2020	218.87	220.45	213.15	214.42
4826	NYSE	ACN	Wed, Sep 23, 2020	238.53	239.35	230.37	230.65
4825	NYSE	ACN	Tue, Sep 22, 2020	234.14	237.07	231.79	236.92
4824	NYSE	ACN	Mon, Sep 21, 2020	232.84	233.98	230.03	233.91
4823	NYSE	ACN	Fri, Sep 18, 2020	234.62	238.40	233.43	236.18
4822	NYSE	ACN	Thu, Sep 17, 2020	237.40	239.09	233.88	236.82
4821	NYSE	ACN	Wed, Sep 16, 2020	241.46	244.90	239.17	239.42
4820	NYSE	ACN	Tue, Sep 15, 2020	240.37	242.80	239.00	240.20
4819	NYSE	ACN	Mon, Sep 14, 2020	237.60	240.99	236.81	238.83
4818	NYSE	ACN	Fri, Sep 11, 2020	236.43	237.76	233.25	234.77
4817	NYSE	ACN	Thu, Sep 10, 2020	241.00	243.99	232.11	233.65
4816	NYSE	ACN	Wed, Sep 9, 2020	236.80	241.36	234.81	238.91
4815	NYSE	ACN	Tue, Sep 8, 2020	231.05	236.00	230.62	232.65
4814	NYSE	ACN	Fri, Sep 4, 2020	240.17	240.87	231.91	236.07
4813	NYSE	ACN	Thu, Sep 3, 2020	245.10	246.14	237.13	238.98
4812	NYSE	ACN	Wed, Sep 2, 2020	241.90	247.82	240.84	247.18
4811	NYSE	ACN	Tue, Sep 1, 2020	238.49	240.02	237.20	240.02
4810	NYSE	ACN	Mon, Aug 31, 2020	243.30	243.54	239.10	239.93
4809	NYSE	ACN	Fri, Aug 28, 2020	241.97	243.22	240.26	242.99
4808	NYSE	ACN	Thu, Aug 27, 2020	242.37	242.77	240.00	240.87
4807	NYSE	ACN	Wed, Aug 26, 2020	238.67	241.25	238.11	240.45
4806	NYSE	ACN	Tue, Aug 25, 2020	237.93	238.73	236.71	238.21
4805	NYSE	ACN	Mon, Aug 24, 2020	238.06	239.36	235.85	237.75
4804	NYSE	ACN	Fri, Aug 21, 2020	236.86	238.30	235.00	237.49
4803	NYSE	ACN	Thu, Aug 20, 2020	233.94	236.95	233.58	236.61
4802	NYSE	ACN	Wed, Aug 19, 2020	233.80	236.50	233.80	234.63
4801	NYSE	ACN	Tue, Aug 18, 2020	233.35	234.93	232.58	234.23
4800	NYSE	ACN	Mon, Aug 17, 2020	231.45	233.77	230.98	232.62
4799	NYSE	ACN	Fri, Aug 14, 2020	230.57	231.93	229.41	230.25
4798	NYSE	ACN	Thu, Aug 13, 2020	229.59	232.38	228.93	231.73
4797	NYSE	ACN	Wed, Aug 12, 2020	230.30	231.32	229.25	229.75
4796	NYSE	ACN	Tue, Aug 11, 2020	230.58	232.51	228.16	228.57
4795	NYSE	ACN	Mon, Aug 10, 2020	229.69	231.26	229.52	230.34
4794	NYSE	ACN	Fri, Aug 7, 2020	229.25	231.87	228.72	231.56
4793	NYSE	ACN	Thu, Aug 6, 2020	227.68	230.97	227.68	230.89
4792	NYSE	ACN	Wed, Aug 5, 2020	227.94	229.40	227.46	228.70
4791	NYSE	ACN	Tue, Aug 4, 2020	226.29	227.78	225.55	227.15
4790	NYSE	ACN	Mon, Aug 3, 2020	225.00	228.00	224.46	227.18
4789	NYSE	ACN	Fri, Jul 31, 2020	223.89	224.95	220.90	224.78
4788	NYSE	ACN	Thu, Jul 30, 2020	220.81	223.99	219.78	223.98
4787	NYSE	ACN	Wed, Jul 29, 2020	221.98	225.40	221.93	224.38
4786	NYSE	ACN	Tue, Jul 28, 2020	223.04	224.76	221.90	222.18
4785	NYSE	ACN	Mon, Jul 27, 2020	221.50	224.52	220.83	223.32
4784	NYSE	ACN	Fri, Jul 24, 2020	220.21	223.17	220.21	221.44
4783	NYSE	ACN	Thu, Jul 23, 2020	224.08	225.51	221.37	222.30
4782	NYSE	ACN	Wed, Jul 22, 2020	222.75	224.74	222.44	224.23
4781	NYSE	ACN	Tue, Jul 21, 2020	224.90	225.74	222.44	222.75
4780	NYSE	ACN	Mon, Jul 20, 2020	222.00	224.11	220.11	223.43
4779	NYSE	ACN	Fri, Jul 17, 2020	219.69	222.64	218.30	221.94
4778	NYSE	ACN	Thu, Jul 16, 2020	219.78	220.63	218.60	219.11
4777	NYSE	ACN	Wed, Jul 15, 2020	220.00	222.75	218.46	219.76
4776	NYSE	ACN	Tue, Jul 14, 2020	214.80	219.37	213.51	218.36
4775	NYSE	ACN	Mon, Jul 13, 2020	221.33	221.87	215.23	215.74
4774	NYSE	ACN	Fri, Jul 10, 2020	219.00	220.86	217.67	220.26
4773	NYSE	ACN	Thu, Jul 9, 2020	218.47	220.61	216.23	219.31
4772	NYSE	ACN	Wed, Jul 8, 2020	217.47	219.15	216.34	218.89
4771	NYSE	ACN	Tue, Jul 7, 2020	216.32	219.87	216.12	216.33
4770	NYSE	ACN	Mon, Jul 6, 2020	217.76	219.66	216.31	217.55
4769	NYSE	ACN	Thu, Jul 2, 2020	216.57	218.45	214.90	215.72
4768	NYSE	ACN	Wed, Jul 1, 2020	214.50	216.90	213.88	214.59
4767	NYSE	ACN	Tue, Jun 30, 2020	212.37	215.64	212.13	214.72
4766	NYSE	ACN	Mon, Jun 29, 2020	210.15	213.39	210.15	212.72
4765	NYSE	ACN	Fri, Jun 26, 2020	216.78	216.93	211.07	212.47
4764	NYSE	ACN	Thu, Jun 25, 2020	213.00	217.89	211.50	217.32
4763	NYSE	ACN	Wed, Jun 24, 2020	205.51	207.40	200.50	201.84
4762	NYSE	ACN	Tue, Jun 23, 2020	205.37	209.68	205.37	207.40
4761	NYSE	ACN	Mon, Jun 22, 2020	200.80	204.08	199.47	202.60
4760	NYSE	ACN	Fri, Jun 19, 2020	207.54	208.29	201.52	201.55
4759	NYSE	ACN	Thu, Jun 18, 2020	201.73	203.17	199.29	202.93
4758	NYSE	ACN	Wed, Jun 17, 2020	206.03	206.33	203.65	205.20
4757	NYSE	ACN	Tue, Jun 16, 2020	203.36	206.88	202.12	204.40
4756	NYSE	ACN	Mon, Jun 15, 2020	196.49	200.74	194.83	199.79
4755	NYSE	ACN	Fri, Jun 12, 2020	201.10	202.43	197.31	201.59
4754	NYSE	ACN	Thu, Jun 11, 2020	205.52	205.95	195.88	195.95
4753	NYSE	ACN	Wed, Jun 10, 2020	207.26	210.83	205.90	209.43
4752	NYSE	ACN	Tue, Jun 9, 2020	209.39	209.79	205.50	207.34
4751	NYSE	ACN	Mon, Jun 8, 2020	207.51	211.32	207.00	211.28
4750	NYSE	ACN	Fri, Jun 5, 2020	205.99	209.72	204.79	208.49
4749	NYSE	ACN	Thu, Jun 4, 2020	206.09	207.79	202.33	203.10
4748	NYSE	ACN	Wed, Jun 3, 2020	204.42	207.83	204.31	207.28
4747	NYSE	ACN	Tue, Jun 2, 2020	204.09	205.79	202.34	205.78
4746	NYSE	ACN	Mon, Jun 1, 2020	201.54	203.75	199.87	203.38
4745	NYSE	ACN	Fri, May 29, 2020	201.49	202.41	198.69	201.62
4744	NYSE	ACN	Thu, May 28, 2020	200.01	204.18	200.01	201.67
4743	NYSE	ACN	Wed, May 27, 2020	198.38	199.95	196.21	199.93
4742	NYSE	ACN	Tue, May 26, 2020	199.42	199.99	196.03	196.40
4741	NYSE	ACN	Fri, May 22, 2020	194.08	194.89	191.13	193.71
4740	NYSE	ACN	Thu, May 21, 2020	194.70	195.52	192.70	193.50
4739	NYSE	ACN	Wed, May 20, 2020	192.50	195.67	192.23	195.18
4738	NYSE	ACN	Tue, May 19, 2020	192.50	194.51	189.92	190.09
4737	NYSE	ACN	Mon, May 18, 2020	189.00	194.14	188.11	192.75
4736	NYSE	ACN	Fri, May 15, 2020	178.37	183.96	177.83	183.88
4735	NYSE	ACN	Thu, May 14, 2020	178.70	180.01	174.94	179.99
4734	NYSE	ACN	Wed, May 13, 2020	185.04	185.14	178.75	181.00
4733	NYSE	ACN	Tue, May 12, 2020	187.84	189.99	185.69	185.72
4732	NYSE	ACN	Mon, May 11, 2020	186.49	189.53	185.29	187.75
4731	NYSE	ACN	Fri, May 8, 2020	188.99	189.85	187.68	188.56
4730	NYSE	ACN	Thu, May 7, 2020	182.99	187.43	182.50	187.11
4729	NYSE	ACN	Wed, May 6, 2020	182.10	182.50	179.05	180.38
4728	NYSE	ACN	Tue, May 5, 2020	182.08	183.89	181.00	181.62
4727	NYSE	ACN	Mon, May 4, 2020	177.98	180.64	176.88	179.53
4726	NYSE	ACN	Fri, May 1, 2020	181.71	182.99	179.26	180.09
4725	NYSE	ACN	Thu, Apr 30, 2020	185.53	186.48	184.19	185.19
4724	NYSE	ACN	Wed, Apr 29, 2020	182.31	188.17	181.70	187.56
4723	NYSE	ACN	Tue, Apr 28, 2020	182.08	183.26	176.91	178.36
4722	NYSE	ACN	Mon, Apr 27, 2020	176.23	180.54	176.20	179.43
4721	NYSE	ACN	Fri, Apr 24, 2020	176.40	176.40	172.57	175.46
4720	NYSE	ACN	Thu, Apr 23, 2020	173.36	175.32	172.14	172.90
4719	NYSE	ACN	Wed, Apr 22, 2020	170.04	173.34	169.21	172.31
4718	NYSE	ACN	Tue, Apr 21, 2020	170.82	172.80	165.71	166.24
4717	NYSE	ACN	Mon, Apr 20, 2020	172.59	176.90	171.76	174.74
4716	NYSE	ACN	Fri, Apr 17, 2020	172.52	175.16	172.05	175.09
4715	NYSE	ACN	Thu, Apr 16, 2020	171.26	172.05	167.52	167.95
4714	NYSE	ACN	Wed, Apr 15, 2020	174.30	174.31	168.89	169.45
4713	NYSE	ACN	Tue, Apr 14, 2020	177.00	178.89	176.02	177.30
4712	NYSE	ACN	Mon, Apr 13, 2020	176.18	177.01	169.56	172.57
4711	NYSE	ACN	Thu, Apr 9, 2020	173.23	179.87	172.51	177.92
4710	NYSE	ACN	Wed, Apr 8, 2020	166.58	172.69	165.07	171.73
4709	NYSE	ACN	Tue, Apr 7, 2020	171.08	171.49	163.93	164.12
4708	NYSE	ACN	Mon, Apr 6, 2020	158.98	166.75	157.04	166.05
4707	NYSE	ACN	Fri, Apr 3, 2020	155.60	158.72	148.28	152.15
4706	NYSE	ACN	Thu, Apr 2, 2020	154.05	160.50	153.55	156.27
4705	NYSE	ACN	Wed, Apr 1, 2020	158.57	160.82	152.58	154.68
4704	NYSE	ACN	Tue, Mar 31, 2020	167.43	169.88	162.16	163.26
4703	NYSE	ACN	Mon, Mar 30, 2020	164.12	170.37	163.78	169.82
4702	NYSE	ACN	Fri, Mar 27, 2020	165.00	169.29	160.61	162.88
4701	NYSE	ACN	Thu, Mar 26, 2020	153.40	171.60	150.00	171.34
4700	NYSE	ACN	Wed, Mar 25, 2020	156.44	159.69	148.11	151.82
4699	NYSE	ACN	Tue, Mar 24, 2020	152.26	157.63	149.49	156.85
4698	NYSE	ACN	Mon, Mar 23, 2020	148.01	148.01	137.15	143.69
4697	NYSE	ACN	Fri, Mar 20, 2020	157.53	159.47	147.42	149.94
4696	NYSE	ACN	Thu, Mar 19, 2020	151.36	177.80	151.36	158.50
4695	NYSE	ACN	Wed, Mar 18, 2020	151.57	159.80	142.00	151.15
4694	NYSE	ACN	Tue, Mar 17, 2020	154.00	160.66	152.48	157.71
4693	NYSE	ACN	Mon, Mar 16, 2020	148.29	166.51	143.51	152.54
4692	NYSE	ACN	Fri, Mar 13, 2020	160.62	166.71	152.93	166.51
4691	NYSE	ACN	Thu, Mar 12, 2020	153.00	158.75	147.08	152.53
4690	NYSE	ACN	Wed, Mar 11, 2020	169.32	171.17	162.65	165.11
4689	NYSE	ACN	Tue, Mar 10, 2020	171.08	174.74	166.04	174.56
4688	NYSE	ACN	Mon, Mar 9, 2020	165.40	170.88	160.10	164.11
4687	NYSE	ACN	Fri, Mar 6, 2020	177.45	180.31	173.92	178.75
4686	NYSE	ACN	Thu, Mar 5, 2020	185.09	187.46	180.92	182.56
4685	NYSE	ACN	Wed, Mar 4, 2020	185.80	189.71	184.30	188.86
4684	NYSE	ACN	Tue, Mar 3, 2020	189.77	191.90	180.62	182.22
4683	NYSE	ACN	Mon, Mar 2, 2020	182.00	189.82	178.02	189.55
4682	NYSE	ACN	Fri, Feb 28, 2020	180.26	183.20	175.30	180.59
4681	NYSE	ACN	Thu, Feb 27, 2020	192.20	194.35	186.37	186.44
4680	NYSE	ACN	Wed, Feb 26, 2020	198.67	201.45	194.79	195.67
4679	NYSE	ACN	Tue, Feb 25, 2020	204.78	205.48	195.86	197.10
4678	NYSE	ACN	Mon, Feb 24, 2020	204.47	207.87	203.45	204.36
4677	NYSE	ACN	Fri, Feb 21, 2020	212.59	213.55	210.49	211.89
4676	NYSE	ACN	Thu, Feb 20, 2020	215.88	216.32	211.61	213.90
4675	NYSE	ACN	Wed, Feb 19, 2020	215.00	216.39	214.38	215.92
4674	NYSE	ACN	Tue, Feb 18, 2020	212.50	214.06	211.20	213.76
4673	NYSE	ACN	Fri, Feb 14, 2020	213.25	213.54	211.35	212.37
4672	NYSE	ACN	Thu, Feb 13, 2020	209.87	213.54	209.34	212.40
4671	NYSE	ACN	Wed, Feb 12, 2020	212.20	212.87	211.54	211.99
4670	NYSE	ACN	Tue, Feb 11, 2020	213.38	213.98	211.76	212.14
4669	NYSE	ACN	Mon, Feb 10, 2020	210.19	212.97	210.19	212.55
4668	NYSE	ACN	Fri, Feb 7, 2020	213.34	213.39	211.09	211.58
4667	NYSE	ACN	Thu, Feb 6, 2020	213.00	214.38	212.31	214.16
4666	NYSE	ACN	Wed, Feb 5, 2020	213.89	214.46	210.41	212.22
4665	NYSE	ACN	Tue, Feb 4, 2020	210.00	213.79	209.75	212.53
4664	NYSE	ACN	Mon, Feb 3, 2020	205.34	208.42	205.25	207.80
4663	NYSE	ACN	Fri, Jan 31, 2020	208.50	209.63	204.00	205.21
4662	NYSE	ACN	Thu, Jan 30, 2020	207.50	208.93	205.20	208.37
4661	NYSE	ACN	Wed, Jan 29, 2020	210.68	211.21	207.79	207.96
4660	NYSE	ACN	Tue, Jan 28, 2020	207.87	210.96	207.25	210.24
4659	NYSE	ACN	Mon, Jan 27, 2020	205.18	207.84	204.85	206.55
4658	NYSE	ACN	Fri, Jan 24, 2020	211.00	211.59	208.05	208.57
4657	NYSE	ACN	Thu, Jan 23, 2020	209.40	210.81	208.87	210.68
4656	NYSE	ACN	Wed, Jan 22, 2020	210.20	211.86	209.35	209.41
4655	NYSE	ACN	Tue, Jan 21, 2020	207.50	210.16	207.00	209.15
4654	NYSE	ACN	Fri, Jan 17, 2020	210.00	210.65	208.35	209.20
4653	NYSE	ACN	Thu, Jan 16, 2020	208.14	209.10	207.90	208.98
4652	NYSE	ACN	Wed, Jan 15, 2020	208.00	208.44	206.73	207.26
4651	NYSE	ACN	Tue, Jan 14, 2020	209.55	211.00	207.03	206.93
4650	NYSE	ACN	Mon, Jan 13, 2020	207.49	209.84	207.49	209.59
4649	NYSE	ACN	Fri, Jan 10, 2020	206.93	208.31	206.73	207.66
4648	NYSE	ACN	Thu, Jan 9, 2020	205.50	207.28	205.16	206.15
4647	NYSE	ACN	Wed, Jan 8, 2020	204.00	205.45	203.53	204.33
4646	NYSE	ACN	Tue, Jan 7, 2020	203.20	206.26	203.19	203.93
4645	NYSE	ACN	Mon, Jan 6, 2020	208.27	208.79	206.81	208.43
4644	NYSE	ACN	Fri, Jan 3, 2020	208.50	210.63	207.00	209.80
4643	NYSE	ACN	Thu, Jan 2, 2020	210.86	211.92	208.81	210.15
4642	NYSE	ACN	Tue, Dec 31, 2019	209.98	211.06	209.44	210.57
4641	NYSE	ACN	Mon, Dec 30, 2019	212.24	212.24	209.05	210.64
4640	NYSE	ACN	Fri, Dec 27, 2019	212.45	212.63	211.61	212.22
4639	NYSE	ACN	Thu, Dec 26, 2019	211.61	212.12	211.26	212.05
4638	NYSE	ACN	Tue, Dec 24, 2019	210.71	211.67	210.56	211.61
4637	NYSE	ACN	Mon, Dec 23, 2019	210.96	211.29	208.84	210.83
4636	NYSE	ACN	Fri, Dec 20, 2019	211.11	213.25	209.07	211.10
4635	NYSE	ACN	Thu, Dec 19, 2019	202.06	208.30	202.06	208.30
4634	NYSE	ACN	Wed, Dec 18, 2019	203.60	206.17	203.51	205.76
4633	NYSE	ACN	Tue, Dec 17, 2019	205.00	205.72	202.95	203.40
4632	NYSE	ACN	Mon, Dec 16, 2019	207.12	208.66	204.97	205.00
4631	NYSE	ACN	Fri, Dec 13, 2019	203.06	206.72	203.01	206.66
4630	NYSE	ACN	Thu, Dec 12, 2019	202.16	204.43	201.24	203.92
4629	NYSE	ACN	Wed, Dec 11, 2019	202.13	202.62	200.34	202.30
4628	NYSE	ACN	Tue, Dec 10, 2019	202.03	202.26	200.87	201.88
4627	NYSE	ACN	Mon, Dec 9, 2019	201.77	202.88	201.44	202.03
4626	NYSE	ACN	Fri, Dec 6, 2019	201.40	202.82	200.49	202.55
4625	NYSE	ACN	Thu, Dec 5, 2019	200.00	200.03	198.88	199.85
4624	NYSE	ACN	Wed, Dec 4, 2019	199.76	200.39	199.24	199.58
4623	NYSE	ACN	Tue, Dec 3, 2019	197.54	199.29	196.47	198.75
4622	NYSE	ACN	Mon, Dec 2, 2019	201.44	201.69	198.05	199.59
4621	NYSE	ACN	Fri, Nov 29, 2019	201.24	201.66	200.00	201.16
4620	NYSE	ACN	Wed, Nov 27, 2019	200.54	201.36	199.19	201.25
4619	NYSE	ACN	Tue, Nov 26, 2019	198.36	201.00	197.77	200.92
4618	NYSE	ACN	Mon, Nov 25, 2019	197.64	198.38	197.40	198.36
4617	NYSE	ACN	Fri, Nov 22, 2019	198.05	198.42	195.10	196.66
4616	NYSE	ACN	Thu, Nov 21, 2019	197.42	197.93	196.14	196.78
4615	NYSE	ACN	Wed, Nov 20, 2019	198.73	199.76	196.77	197.71
4614	NYSE	ACN	Tue, Nov 19, 2019	198.20	198.75	197.39	198.34
4613	NYSE	ACN	Mon, Nov 18, 2019	197.43	198.95	196.76	198.02
4612	NYSE	ACN	Fri, Nov 15, 2019	195.90	197.56	195.81	196.81
4611	NYSE	ACN	Thu, Nov 14, 2019	194.00	196.41	193.83	196.25
4610	NYSE	ACN	Wed, Nov 13, 2019	191.15	194.77	190.49	194.50
4609	NYSE	ACN	Tue, Nov 12, 2019	190.17	191.65	189.87	191.43
4608	NYSE	ACN	Mon, Nov 11, 2019	188.76	190.46	188.55	190.06
4607	NYSE	ACN	Fri, Nov 8, 2019	188.66	189.71	188.27	189.70
4606	NYSE	ACN	Thu, Nov 7, 2019	189.31	190.20	188.67	189.09
4605	NYSE	ACN	Wed, Nov 6, 2019	186.99	189.27	186.91	189.23
4604	NYSE	ACN	Tue, Nov 5, 2019	188.00	188.00	185.48	186.88
4603	NYSE	ACN	Mon, Nov 4, 2019	188.51	189.17	187.39	187.80
4602	NYSE	ACN	Fri, Nov 1, 2019	186.70	188.35	186.11	188.22
4601	NYSE	ACN	Thu, Oct 31, 2019	186.16	188.06	184.34	185.42
4600	NYSE	ACN	Wed, Oct 30, 2019	185.15	187.04	184.29	186.58
4599	NYSE	ACN	Tue, Oct 29, 2019	182.55	185.75	182.37	184.80
4598	NYSE	ACN	Mon, Oct 28, 2019	184.41	185.93	182.56	182.87
4597	NYSE	ACN	Fri, Oct 25, 2019	184.67	184.83	183.02	183.07
4596	NYSE	ACN	Thu, Oct 24, 2019	185.05	187.02	184.65	185.00
4595	NYSE	ACN	Wed, Oct 23, 2019	182.39	184.84	181.97	184.07
4594	NYSE	ACN	Tue, Oct 22, 2019	187.27	188.11	182.34	182.72
4593	NYSE	ACN	Mon, Oct 21, 2019	186.95	187.54	185.39	187.34
4592	NYSE	ACN	Fri, Oct 18, 2019	186.87	188.13	186.61	187.08
4591	NYSE	ACN	Thu, Oct 17, 2019	186.96	187.33	185.16	186.04
4590	NYSE	ACN	Wed, Oct 16, 2019	184.59	186.99	184.16	186.57
4589	NYSE	ACN	Tue, Oct 15, 2019	185.82	187.38	185.56	186.20
4588	NYSE	ACN	Mon, Oct 14, 2019	185.36	186.33	184.22	185.50
4587	NYSE	ACN	Fri, Oct 11, 2019	185.71	187.71	184.74	184.97
4586	NYSE	ACN	Thu, Oct 10, 2019	183.83	184.87	182.60	183.83
4585	NYSE	ACN	Wed, Oct 9, 2019	183.79	185.30	183.22	184.34
4584	NYSE	ACN	Tue, Oct 8, 2019	185.41	185.72	182.00	182.20
4583	NYSE	ACN	Mon, Oct 7, 2019	188.29	188.70	186.79	186.81
4582	NYSE	ACN	Fri, Oct 4, 2019	186.81	189.82	186.10	189.64
4581	NYSE	ACN	Thu, Oct 3, 2019	185.32	186.09	182.85	185.81
4580	NYSE	ACN	Wed, Oct 2, 2019	188.34	188.65	182.89	184.85
4579	NYSE	ACN	Tue, Oct 1, 2019	192.60	193.37	189.41	189.62
4578	NYSE	ACN	Mon, Sep 30, 2019	191.49	193.35	191.41	192.35
4577	NYSE	ACN	Fri, Sep 27, 2019	193.56	193.58	190.39	191.38
4576	NYSE	ACN	Thu, Sep 26, 2019	188.06	193.34	187.28	192.12
4575	NYSE	ACN	Wed, Sep 25, 2019	191.60	192.00	188.71	190.87
4574	NYSE	ACN	Tue, Sep 24, 2019	194.44	195.87	189.78	190.14
4573	NYSE	ACN	Mon, Sep 23, 2019	192.33	193.94	192.01	192.84
4572	NYSE	ACN	Fri, Sep 20, 2019	195.05	196.23	192.45	193.09
4571	NYSE	ACN	Thu, Sep 19, 2019	194.48	196.13	194.22	194.67
4570	NYSE	ACN	Wed, Sep 18, 2019	194.18	194.59	191.54	194.13
4569	NYSE	ACN	Tue, Sep 17, 2019	193.36	195.79	193.36	194.95
4568	NYSE	ACN	Mon, Sep 16, 2019	193.37	195.22	193.01	194.16
4567	NYSE	ACN	Fri, Sep 13, 2019	196.00	196.00	193.96	194.62
4566	NYSE	ACN	Thu, Sep 12, 2019	194.70	196.23	191.93	195.52
4565	NYSE	ACN	Wed, Sep 11, 2019	190.00	192.47	189.24	191.37
4564	NYSE	ACN	Tue, Sep 10, 2019	192.98	193.54	187.89	189.66
4563	NYSE	ACN	Mon, Sep 9, 2019	200.97	201.12	192.84	194.83
4562	NYSE	ACN	Fri, Sep 6, 2019	200.00	202.80	199.04	201.12
4561	NYSE	ACN	Thu, Sep 5, 2019	199.80	199.80	198.45	199.49
4560	NYSE	ACN	Wed, Sep 4, 2019	197.83	198.36	197.37	197.71
4559	NYSE	ACN	Tue, Sep 3, 2019	196.36	197.76	195.44	195.75
4558	NYSE	ACN	Fri, Aug 30, 2019	200.00	200.68	196.77	198.17
4557	NYSE	ACN	Thu, Aug 29, 2019	198.00	199.91	197.44	198.74
4556	NYSE	ACN	Wed, Aug 28, 2019	196.89	197.53	194.57	196.84
4555	NYSE	ACN	Tue, Aug 27, 2019	196.02	197.40	195.24	197.16
4554	NYSE	ACN	Mon, Aug 26, 2019	194.34	195.47	193.47	195.47
4553	NYSE	ACN	Fri, Aug 23, 2019	195.00	197.93	191.57	192.81
4552	NYSE	ACN	Thu, Aug 22, 2019	196.46	196.97	194.27	196.34
4551	NYSE	ACN	Wed, Aug 21, 2019	195.69	196.84	195.07	195.73
4550	NYSE	ACN	Tue, Aug 20, 2019	195.11	195.98	193.12	194.20
4549	NYSE	ACN	Mon, Aug 19, 2019	195.00	196.29	194.52	195.18
4548	NYSE	ACN	Fri, Aug 16, 2019	191.12	193.66	190.47	193.22
4547	NYSE	ACN	Thu, Aug 15, 2019	187.35	190.23	186.70	189.56
4546	NYSE	ACN	Wed, Aug 14, 2019	190.40	191.39	186.81	186.97
4545	NYSE	ACN	Tue, Aug 13, 2019	188.76	193.02	188.76	192.88
4544	NYSE	ACN	Mon, Aug 12, 2019	191.48	191.89	189.32	190.00
4543	NYSE	ACN	Fri, Aug 9, 2019	193.61	193.68	190.21	191.48
4542	NYSE	ACN	Thu, Aug 8, 2019	190.00	194.28	189.38	194.18
4541	NYSE	ACN	Wed, Aug 7, 2019	187.21	189.36	184.40	188.87
4540	NYSE	ACN	Tue, Aug 6, 2019	186.67	189.56	186.51	188.81
4539	NYSE	ACN	Mon, Aug 5, 2019	189.58	191.00	184.23	185.55
4538	NYSE	ACN	Fri, Aug 2, 2019	194.47	194.47	190.50	193.01
4537	NYSE	ACN	Thu, Aug 1, 2019	193.33	197.22	193.23	194.16
4536	NYSE	ACN	Wed, Jul 31, 2019	196.06	196.39	190.51	192.58
4535	NYSE	ACN	Tue, Jul 30, 2019	196.37	197.23	195.35	195.65
4534	NYSE	ACN	Mon, Jul 29, 2019	197.00	197.47	196.20	197.35
4533	NYSE	ACN	Fri, Jul 26, 2019	195.10	197.03	194.58	196.93
4532	NYSE	ACN	Thu, Jul 25, 2019	195.01	195.60	193.69	194.97
4531	NYSE	ACN	Wed, Jul 24, 2019	194.00	194.55	192.88	194.47
4530	NYSE	ACN	Tue, Jul 23, 2019	195.32	195.50	193.00	194.46
4529	NYSE	ACN	Mon, Jul 22, 2019	194.65	195.40	194.31	194.44
4528	NYSE	ACN	Fri, Jul 19, 2019	194.83	195.96	193.86	193.93
4527	NYSE	ACN	Thu, Jul 18, 2019	193.69	195.64	193.19	194.82
4526	NYSE	ACN	Wed, Jul 17, 2019	194.84	195.11	193.54	193.81
4525	NYSE	ACN	Tue, Jul 16, 2019	195.15	195.60	193.38	194.25
4524	NYSE	ACN	Mon, Jul 15, 2019	196.22	196.36	195.08	195.32
4523	NYSE	ACN	Fri, Jul 12, 2019	195.00	196.23	193.82	196.21
4522	NYSE	ACN	Thu, Jul 11, 2019	192.49	194.67	192.25	194.67
4521	NYSE	ACN	Wed, Jul 10, 2019	191.51	192.09	190.98	191.71
4520	NYSE	ACN	Tue, Jul 9, 2019	189.07	191.15	189.07	191.09
4519	NYSE	ACN	Mon, Jul 8, 2019	191.06	191.14	189.86	190.31
4518	NYSE	ACN	Fri, Jul 5, 2019	189.92	191.74	188.25	191.39
4517	NYSE	ACN	Wed, Jul 3, 2019	189.33	190.97	188.10	190.97
4516	NYSE	ACN	Tue, Jul 2, 2019	186.91	188.74	186.24	188.60
4515	NYSE	ACN	Mon, Jul 1, 2019	184.83	186.96	184.43	186.87
4514	NYSE	ACN	Fri, Jun 28, 2019	184.23	185.50	182.87	184.77
4513	NYSE	ACN	Thu, Jun 27, 2019	178.80	183.11	177.99	183.00
4512	NYSE	ACN	Wed, Jun 26, 2019	185.63	185.93	183.31	183.31
4511	NYSE	ACN	Tue, Jun 25, 2019	186.52	186.66	184.48	184.90
4510	NYSE	ACN	Mon, Jun 24, 2019	186.07	187.15	185.58	186.11
4509	NYSE	ACN	Fri, Jun 21, 2019	187.10	187.31	185.19	185.56
4508	NYSE	ACN	Thu, Jun 20, 2019	184.79	186.96	184.48	186.52
4507	NYSE	ACN	Wed, Jun 19, 2019	184.73	185.38	183.51	183.95
4506	NYSE	ACN	Tue, Jun 18, 2019	184.99	185.67	184.29	184.50
4505	NYSE	ACN	Mon, Jun 17, 2019	185.00	185.33	183.78	183.90
4504	NYSE	ACN	Fri, Jun 14, 2019	184.66	185.83	184.14	184.97
4503	NYSE	ACN	Thu, Jun 13, 2019	185.87	186.10	184.24	184.95
4502	NYSE	ACN	Wed, Jun 12, 2019	183.62	185.07	183.22	184.59
4501	NYSE	ACN	Tue, Jun 11, 2019	185.76	186.68	183.07	183.37
4500	NYSE	ACN	Mon, Jun 10, 2019	184.33	185.27	183.73	184.44
4499	NYSE	ACN	Fri, Jun 7, 2019	181.63	184.23	181.27	182.92
4498	NYSE	ACN	Thu, Jun 6, 2019	180.00	180.98	179.33	180.40
4497	NYSE	ACN	Wed, Jun 5, 2019	179.42	180.35	178.39	179.56
4496	NYSE	ACN	Tue, Jun 4, 2019	177.27	178.02	175.77	177.97
4495	NYSE	ACN	Mon, Jun 3, 2019	177.87	178.36	174.23	175.16
4494	NYSE	ACN	Fri, May 31, 2019	177.47	178.63	176.49	178.07
4493	NYSE	ACN	Thu, May 30, 2019	177.66	179.46	177.66	178.82
4492	NYSE	ACN	Wed, May 29, 2019	177.64	178.70	176.61	177.61
4491	NYSE	ACN	Tue, May 28, 2019	179.26	180.11	177.80	178.39
4490	NYSE	ACN	Fri, May 24, 2019	179.56	180.33	178.64	178.81
4489	NYSE	ACN	Thu, May 23, 2019	178.94	178.94	176.44	178.27
4488	NYSE	ACN	Wed, May 22, 2019	179.32	181.38	179.19	180.39
4487	NYSE	ACN	Tue, May 21, 2019	179.61	180.00	178.81	179.57
4486	NYSE	ACN	Mon, May 20, 2019	176.98	179.47	176.44	178.54
4485	NYSE	ACN	Fri, May 17, 2019	176.39	179.19	176.39	178.33
4484	NYSE	ACN	Thu, May 16, 2019	176.27	179.75	176.11	178.17
4483	NYSE	ACN	Wed, May 15, 2019	172.21	176.14	172.18	175.40
4482	NYSE	ACN	Tue, May 14, 2019	171.91	174.77	171.91	173.61
4481	NYSE	ACN	Mon, May 13, 2019	171.39	172.00	170.35	171.02
4480	NYSE	ACN	Fri, May 10, 2019	173.72	174.98	170.67	174.30
4479	NYSE	ACN	Thu, May 9, 2019	172.10	174.58	171.39	174.46
4478	NYSE	ACN	Wed, May 8, 2019	174.07	175.25	173.16	173.82
4477	NYSE	ACN	Tue, May 7, 2019	174.92	175.15	172.36	173.94
4476	NYSE	ACN	Mon, May 6, 2019	173.83	176.87	172.89	176.26
4475	NYSE	ACN	Fri, May 3, 2019	177.03	177.96	176.52	176.98
4474	NYSE	ACN	Thu, May 2, 2019	181.00	182.33	178.49	179.39
4473	NYSE	ACN	Wed, May 1, 2019	183.20	183.35	181.29	181.31
4472	NYSE	ACN	Tue, Apr 30, 2019	181.58	182.83	181.17	182.67
4471	NYSE	ACN	Mon, Apr 29, 2019	180.78	181.72	180.64	181.21
4470	NYSE	ACN	Fri, Apr 26, 2019	180.12	180.85	179.09	180.83
4469	NYSE	ACN	Thu, Apr 25, 2019	180.58	180.58	178.61	179.95
4468	NYSE	ACN	Wed, Apr 24, 2019	180.86	181.41	180.27	180.81
4467	NYSE	ACN	Tue, Apr 23, 2019	178.20	180.55	177.96	180.48
4466	NYSE	ACN	Mon, Apr 22, 2019	177.25	178.25	177.02	178.07
4465	NYSE	ACN	Thu, Apr 18, 2019	178.72	179.00	177.39	178.61
4464	NYSE	ACN	Wed, Apr 17, 2019	179.58	180.00	178.90	178.95
4463	NYSE	ACN	Tue, Apr 16, 2019	179.80	179.90	178.26	179.06
4462	NYSE	ACN	Mon, Apr 15, 2019	178.41	179.64	177.95	179.30
4461	NYSE	ACN	Fri, Apr 12, 2019	178.50	179.36	177.80	178.64
4460	NYSE	ACN	Thu, Apr 11, 2019	177.18	178.47	176.90	178.36
4459	NYSE	ACN	Wed, Apr 10, 2019	176.80	177.75	176.10	177.00
4458	NYSE	ACN	Tue, Apr 9, 2019	177.75	178.47	177.28	176.27
4457	NYSE	ACN	Mon, Apr 8, 2019	177.67	179.08	177.37	178.91
4456	NYSE	ACN	Fri, Apr 5, 2019	177.44	178.42	177.04	178.15
4455	NYSE	ACN	Thu, Apr 4, 2019	177.19	177.44	175.86	177.16
4454	NYSE	ACN	Wed, Apr 3, 2019	175.90	177.39	175.48	177.19
4453	NYSE	ACN	Tue, Apr 2, 2019	175.83	176.55	174.56	175.37
4452	NYSE	ACN	Mon, Apr 1, 2019	175.50	176.52	174.79	176.32
4451	NYSE	ACN	Fri, Mar 29, 2019	175.30	176.97	174.95	176.02
4450	NYSE	ACN	Thu, Mar 28, 2019	170.92	177.49	170.48	175.12
4449	NYSE	ACN	Wed, Mar 27, 2019	167.00	167.80	165.37	166.47
4448	NYSE	ACN	Tue, Mar 26, 2019	166.48	167.60	165.94	166.94
4447	NYSE	ACN	Mon, Mar 25, 2019	164.98	165.47	164.00	165.08
4446	NYSE	ACN	Fri, Mar 22, 2019	167.80	168.42	165.11	165.24
4445	NYSE	ACN	Thu, Mar 21, 2019	165.18	168.92	165.18	168.24
4444	NYSE	ACN	Wed, Mar 20, 2019	166.40	167.26	164.81	166.27
4443	NYSE	ACN	Tue, Mar 19, 2019	167.11	167.63	165.53	166.20
4442	NYSE	ACN	Mon, Mar 18, 2019	166.75	167.44	165.14	166.43
4441	NYSE	ACN	Fri, Mar 15, 2019	165.00	167.04	164.90	166.39
4440	NYSE	ACN	Thu, Mar 14, 2019	164.46	164.93	164.11	164.82
4439	NYSE	ACN	Wed, Mar 13, 2019	164.97	165.28	163.66	164.11
4438	NYSE	ACN	Tue, Mar 12, 2019	164.49	165.82	163.72	163.99
4437	NYSE	ACN	Mon, Mar 11, 2019	162.48	164.07	161.99	163.94
4436	NYSE	ACN	Fri, Mar 8, 2019	161.00	161.81	160.50	161.69
4435	NYSE	ACN	Thu, Mar 7, 2019	162.21	162.45	160.78	161.85
4434	NYSE	ACN	Wed, Mar 6, 2019	164.06	164.06	162.34	162.39
4433	NYSE	ACN	Tue, Mar 5, 2019	162.97	163.91	162.52	163.67
4432	NYSE	ACN	Mon, Mar 4, 2019	164.75	164.92	160.91	162.82
4431	NYSE	ACN	Fri, Mar 1, 2019	163.00	164.90	162.68	164.20
4430	NYSE	ACN	Thu, Feb 28, 2019	160.90	162.00	160.39	161.38
4429	NYSE	ACN	Wed, Feb 27, 2019	160.85	161.26	160.13	160.63
4428	NYSE	ACN	Tue, Feb 26, 2019	161.62	162.50	161.04	161.34
4427	NYSE	ACN	Mon, Feb 25, 2019	162.06	162.41	161.53	161.67
4426	NYSE	ACN	Fri, Feb 22, 2019	160.18	161.83	159.96	161.50
4425	NYSE	ACN	Thu, Feb 21, 2019	159.58	160.05	158.88	159.53
4424	NYSE	ACN	Wed, Feb 20, 2019	159.78	160.12	158.43	159.71
4423	NYSE	ACN	Tue, Feb 19, 2019	158.61	160.10	158.19	159.48
4422	NYSE	ACN	Fri, Feb 15, 2019	159.08	159.33	158.23	159.23
4421	NYSE	ACN	Thu, Feb 14, 2019	157.72	158.84	156.74	157.85
4420	NYSE	ACN	Wed, Feb 13, 2019	157.00	158.54	156.86	158.03
4419	NYSE	ACN	Tue, Feb 12, 2019	156.03	157.03	155.64	156.63
4418	NYSE	ACN	Mon, Feb 11, 2019	156.00	157.30	155.02	155.32
4417	NYSE	ACN	Fri, Feb 8, 2019	154.15	155.95	154.02	155.59
4416	NYSE	ACN	Thu, Feb 7, 2019	155.85	156.00	154.19	155.18
4415	NYSE	ACN	Wed, Feb 6, 2019	157.15	158.03	156.89	157.16
4414	NYSE	ACN	Tue, Feb 5, 2019	156.75	157.41	156.55	157.32
4413	NYSE	ACN	Mon, Feb 4, 2019	155.00	156.64	154.23	156.55
4412	NYSE	ACN	Fri, Feb 1, 2019	154.25	155.22	153.66	154.74
4411	NYSE	ACN	Thu, Jan 31, 2019	153.50	154.90	153.12	153.55
4410	NYSE	ACN	Wed, Jan 30, 2019	152.52	154.50	151.84	154.09
4409	NYSE	ACN	Tue, Jan 29, 2019	152.02	152.41	151.11	152.02
4408	NYSE	ACN	Mon, Jan 28, 2019	150.72	152.24	150.20	152.24
4407	NYSE	ACN	Fri, Jan 25, 2019	151.58	152.22	150.96	151.85
4406	NYSE	ACN	Thu, Jan 24, 2019	148.81	150.31	148.67	150.15
4405	NYSE	ACN	Wed, Jan 23, 2019	149.86	150.93	147.44	148.42
4404	NYSE	ACN	Tue, Jan 22, 2019	149.50	150.40	147.91	148.97
4403	NYSE	ACN	Fri, Jan 18, 2019	150.00	151.40	149.11	150.45
4402	NYSE	ACN	Thu, Jan 17, 2019	147.24	149.62	147.24	149.12
4401	NYSE	ACN	Wed, Jan 16, 2019	148.78	149.46	147.72	147.88
4400	NYSE	ACN	Tue, Jan 15, 2019	145.08	147.50	145.01	146.89
4399	NYSE	ACN	Mon, Jan 14, 2019	144.78	145.66	144.15	144.93
4398	NYSE	ACN	Fri, Jan 11, 2019	143.01	147.43	143.01	146.23
4397	NYSE	ACN	Thu, Jan 10, 2019	144.66	147.13	144.27	147.02
4396	NYSE	ACN	Wed, Jan 9, 2019	145.26	147.20	145.14	145.87
4395	NYSE	ACN	Tue, Jan 8, 2019	144.63	146.81	142.69	145.14
4394	NYSE	ACN	Mon, Jan 7, 2019	140.83	142.37	139.85	141.56
4393	NYSE	ACN	Fri, Jan 4, 2019	138.12	141.34	137.50	141.07
4392	NYSE	ACN	Thu, Jan 3, 2019	139.13	139.57	135.58	135.79
4391	NYSE	ACN	Wed, Jan 2, 2019	138.93	141.19	138.28	140.59
4390	NYSE	ACN	Mon, Dec 31, 2018	140.40	141.29	139.39	141.01
4389	NYSE	ACN	Fri, Dec 28, 2018	141.01	141.80	138.81	139.82
4388	NYSE	ACN	Thu, Dec 27, 2018	137.11	140.41	134.69	140.41
4387	NYSE	ACN	Wed, Dec 26, 2018	134.80	139.02	132.63	139.01
4386	NYSE	ACN	Mon, Dec 24, 2018	136.58	136.92	133.60	133.67
4385	NYSE	ACN	Fri, Dec 21, 2018	141.02	144.85	136.93	137.20
4384	NYSE	ACN	Thu, Dec 20, 2018	146.00	147.20	139.49	143.50
4383	NYSE	ACN	Wed, Dec 19, 2018	152.29	156.21	149.58	150.96
4382	NYSE	ACN	Tue, Dec 18, 2018	153.33	154.03	151.15	152.14
4381	NYSE	ACN	Mon, Dec 17, 2018	154.73	154.98	150.88	151.67
4380	NYSE	ACN	Fri, Dec 14, 2018	158.33	158.64	155.12	155.53
4379	NYSE	ACN	Thu, Dec 13, 2018	159.79	161.09	159.22	160.25
4378	NYSE	ACN	Wed, Dec 12, 2018	160.26	161.21	158.53	158.62
4377	NYSE	ACN	Tue, Dec 11, 2018	160.00	160.83	157.41	158.30
4376	NYSE	ACN	Mon, Dec 10, 2018	157.02	158.65	154.41	157.72
4375	NYSE	ACN	Fri, Dec 7, 2018	158.88	160.78	156.24	157.45
4374	NYSE	ACN	Thu, Dec 6, 2018	160.71	161.74	156.64	159.25
4373	NYSE	ACN	Tue, Dec 4, 2018	166.46	168.37	164.09	164.21
4372	NYSE	ACN	Mon, Dec 3, 2018	165.97	167.07	164.68	166.82
4371	NYSE	ACN	Fri, Nov 30, 2018	161.77	164.54	160.98	164.52
4370	NYSE	ACN	Thu, Nov 29, 2018	162.21	162.46	160.81	161.07
4369	NYSE	ACN	Wed, Nov 28, 2018	160.01	162.36	159.29	162.21
4368	NYSE	ACN	Tue, Nov 27, 2018	158.04	159.38	157.51	159.11
4367	NYSE	ACN	Mon, Nov 26, 2018	158.54	159.48	157.38	158.40
4366	NYSE	ACN	Fri, Nov 23, 2018	155.85	157.87	155.25	156.93
4365	NYSE	ACN	Wed, Nov 21, 2018	160.00	160.00	156.74	156.98
4364	NYSE	ACN	Tue, Nov 20, 2018	160.20	160.97	157.74	158.90
4363	NYSE	ACN	Mon, Nov 19, 2018	164.50	165.94	162.11	162.77
4362	NYSE	ACN	Fri, Nov 16, 2018	161.71	165.83	161.69	165.00
4361	NYSE	ACN	Thu, Nov 15, 2018	159.92	162.95	159.43	162.49
4360	NYSE	ACN	Wed, Nov 14, 2018	163.22	163.40	159.38	160.29
4359	NYSE	ACN	Tue, Nov 13, 2018	162.67	163.84	160.93	161.45
4358	NYSE	ACN	Mon, Nov 12, 2018	164.52	164.95	162.32	162.44
4357	NYSE	ACN	Fri, Nov 9, 2018	164.03	165.65	163.14	165.15
4356	NYSE	ACN	Thu, Nov 8, 2018	162.87	164.54	162.87	164.50
4355	NYSE	ACN	Wed, Nov 7, 2018	160.00	163.99	159.99	163.87
4354	NYSE	ACN	Tue, Nov 6, 2018	158.96	159.97	158.70	159.42
4353	NYSE	ACN	Mon, Nov 5, 2018	157.63	158.96	156.73	158.60
4352	NYSE	ACN	Fri, Nov 2, 2018	158.94	160.67	155.99	157.39
4351	NYSE	ACN	Thu, Nov 1, 2018	157.90	159.21	157.44	158.58
4350	NYSE	ACN	Wed, Oct 31, 2018	156.22	159.45	156.03	157.62
4349	NYSE	ACN	Tue, Oct 30, 2018	153.44	154.86	152.31	154.62
4348	NYSE	ACN	Mon, Oct 29, 2018	156.05	156.64	150.63	152.74
4347	NYSE	ACN	Fri, Oct 26, 2018	154.30	156.08	152.86	154.45
4346	NYSE	ACN	Thu, Oct 25, 2018	155.40	157.96	154.88	156.92
4345	NYSE	ACN	Wed, Oct 24, 2018	157.87	158.44	153.00	153.12
4344	NYSE	ACN	Tue, Oct 23, 2018	156.70	159.32	155.58	158.09
4343	NYSE	ACN	Mon, Oct 22, 2018	158.09	160.29	157.03	159.55
4342	NYSE	ACN	Fri, Oct 19, 2018	156.01	158.65	155.43	158.28
4341	NYSE	ACN	Thu, Oct 18, 2018	158.44	158.44	155.17	156.20
4340	NYSE	ACN	Wed, Oct 17, 2018	159.15	160.36	157.80	158.90
4339	NYSE	ACN	Tue, Oct 16, 2018	159.57	161.88	158.90	159.74
4338	NYSE	ACN	Mon, Oct 15, 2018	158.94	159.62	157.84	157.92
4337	NYSE	ACN	Fri, Oct 12, 2018	159.59	160.23	157.39	159.44
4336	NYSE	ACN	Thu, Oct 11, 2018	161.12	161.54	155.11	156.00
4335	NYSE	ACN	Wed, Oct 10, 2018	168.50	168.63	161.58	161.74
4334	NYSE	ACN	Tue, Oct 9, 2018	169.21	169.88	168.11	168.80
4333	NYSE	ACN	Mon, Oct 8, 2018	170.34	171.74	168.65	169.90
4332	NYSE	ACN	Fri, Oct 5, 2018	171.53	172.15	170.11	171.23
4331	NYSE	ACN	Thu, Oct 4, 2018	173.87	174.14	170.48	171.86
4330	NYSE	ACN	Wed, Oct 3, 2018	173.72	174.82	173.66	174.14
4329	NYSE	ACN	Tue, Oct 2, 2018	173.12	173.56	172.51	173.15
4328	NYSE	ACN	Mon, Oct 1, 2018	171.14	174.18	171.11	173.51
4327	NYSE	ACN	Fri, Sep 28, 2018	169.99	170.80	169.06	170.20
4326	NYSE	ACN	Thu, Sep 27, 2018	168.93	173.93	168.70	170.05
4325	NYSE	ACN	Wed, Sep 26, 2018	173.07	174.55	172.46	172.97
4324	NYSE	ACN	Tue, Sep 25, 2018	173.54	174.50	172.43	172.82
4323	NYSE	ACN	Mon, Sep 24, 2018	173.06	173.25	172.24	172.63
4322	NYSE	ACN	Fri, Sep 21, 2018	174.75	175.64	173.87	174.19
4321	NYSE	ACN	Thu, Sep 20, 2018	173.90	174.39	173.26	174.13
4320	NYSE	ACN	Wed, Sep 19, 2018	172.82	173.31	171.85	173.14
4319	NYSE	ACN	Tue, Sep 18, 2018	171.14	172.83	171.06	172.41
4318	NYSE	ACN	Mon, Sep 17, 2018	171.45	171.72	170.76	171.04
4317	NYSE	ACN	Fri, Sep 14, 2018	171.74	172.27	171.03	171.64
4316	NYSE	ACN	Thu, Sep 13, 2018	171.16	172.51	170.85	172.07
4315	NYSE	ACN	Wed, Sep 12, 2018	170.69	171.03	169.51	170.35
4314	NYSE	ACN	Tue, Sep 11, 2018	169.71	171.01	169.23	170.69
4313	NYSE	ACN	Mon, Sep 10, 2018	169.86	171.00	169.45	169.55
4312	NYSE	ACN	Fri, Sep 7, 2018	168.87	169.67	168.46	169.07
4311	NYSE	ACN	Thu, Sep 6, 2018	168.28	169.92	167.84	169.36
4310	NYSE	ACN	Wed, Sep 5, 2018	169.05	169.29	167.50	168.64
4309	NYSE	ACN	Tue, Sep 4, 2018	168.76	169.59	167.88	169.50
4308	NYSE	ACN	Fri, Aug 31, 2018	168.71	169.56	168.20	169.07
4307	NYSE	ACN	Thu, Aug 30, 2018	169.56	169.77	168.13	168.63
4306	NYSE	ACN	Wed, Aug 29, 2018	167.55	169.92	167.55	169.77
4305	NYSE	ACN	Tue, Aug 28, 2018	167.38	167.90	166.58	167.67
4304	NYSE	ACN	Mon, Aug 27, 2018	166.78	167.25	166.14	166.87
4303	NYSE	ACN	Fri, Aug 24, 2018	165.91	166.79	165.01	165.88
4302	NYSE	ACN	Thu, Aug 23, 2018	164.98	166.48	164.98	165.20
4301	NYSE	ACN	Wed, Aug 22, 2018	164.69	165.86	164.34	164.92
4300	NYSE	ACN	Tue, Aug 21, 2018	165.50	165.90	164.52	164.61
4299	NYSE	ACN	Mon, Aug 20, 2018	165.34	165.64	164.80	165.12
4298	NYSE	ACN	Fri, Aug 17, 2018	163.47	165.17	163.06	164.89
4297	NYSE	ACN	Thu, Aug 16, 2018	161.80	163.25	161.52	162.89
4296	NYSE	ACN	Wed, Aug 15, 2018	160.56	161.44	159.76	160.41
4295	NYSE	ACN	Tue, Aug 14, 2018	160.09	161.63	159.89	161.24
4294	NYSE	ACN	Mon, Aug 13, 2018	160.73	161.90	160.05	160.23
4293	NYSE	ACN	Fri, Aug 10, 2018	160.05	161.47	159.88	160.68
4292	NYSE	ACN	Thu, Aug 9, 2018	161.13	161.74	160.54	160.64
4291	NYSE	ACN	Wed, Aug 8, 2018	161.10	161.65	160.90	161.14
4290	NYSE	ACN	Tue, Aug 7, 2018	161.18	161.91	161.00	161.20
4289	NYSE	ACN	Mon, Aug 6, 2018	160.27	161.01	159.58	160.58
4288	NYSE	ACN	Fri, Aug 3, 2018	160.49	160.94	158.96	160.37
4287	NYSE	ACN	Thu, Aug 2, 2018	158.30	160.30	157.84	160.15
4286	NYSE	ACN	Wed, Aug 1, 2018	160.31	161.39	159.09	159.71
4285	NYSE	ACN	Tue, Jul 31, 2018	160.30	161.30	158.89	159.33
4284	NYSE	ACN	Mon, Jul 30, 2018	162.24	162.42	158.08	159.42
4283	NYSE	ACN	Fri, Jul 27, 2018	165.36	165.75	161.11	162.02
4282	NYSE	ACN	Thu, Jul 26, 2018	167.40	168.11	165.06	165.17
4281	NYSE	ACN	Wed, Jul 25, 2018	165.00	167.12	165.00	167.08
4280	NYSE	ACN	Tue, Jul 24, 2018	166.33	166.52	164.31	165.17
4279	NYSE	ACN	Mon, Jul 23, 2018	165.93	166.45	165.51	165.96
4278	NYSE	ACN	Fri, Jul 20, 2018	166.59	166.99	166.32	166.52
4277	NYSE	ACN	Thu, Jul 19, 2018	166.21	167.27	165.51	166.89
4276	NYSE	ACN	Wed, Jul 18, 2018	167.47	167.47	165.97	166.38
4275	NYSE	ACN	Tue, Jul 17, 2018	167.08	168.95	167.00	168.07
4274	NYSE	ACN	Mon, Jul 16, 2018	168.15	168.47	167.38	167.64
4273	NYSE	ACN	Fri, Jul 13, 2018	167.75	168.50	167.63	168.09
4272	NYSE	ACN	Thu, Jul 12, 2018	167.52	168.15	166.98	168.03
4271	NYSE	ACN	Wed, Jul 11, 2018	165.40	167.10	164.61	166.31
4270	NYSE	ACN	Tue, Jul 10, 2018	166.50	167.77	166.34	166.46
4269	NYSE	ACN	Mon, Jul 9, 2018	165.00	166.26	165.00	166.13
4268	NYSE	ACN	Fri, Jul 6, 2018	164.77	165.17	163.01	164.51
4267	NYSE	ACN	Thu, Jul 5, 2018	163.70	164.85	163.16	164.80
4266	NYSE	ACN	Tue, Jul 3, 2018	163.91	165.42	163.02	163.34
4265	NYSE	ACN	Mon, Jul 2, 2018	161.90	163.42	161.30	163.23
4264	NYSE	ACN	Fri, Jun 29, 2018	164.19	165.56	163.03	163.59
4263	NYSE	ACN	Thu, Jun 28, 2018	160.49	165.56	159.70	164.50
4262	NYSE	ACN	Wed, Jun 27, 2018	157.16	158.70	155.30	155.34
4261	NYSE	ACN	Tue, Jun 26, 2018	156.53	157.59	156.16	156.86
4260	NYSE	ACN	Mon, Jun 25, 2018	157.99	158.06	155.35	156.16
4259	NYSE	ACN	Fri, Jun 22, 2018	160.50	160.50	158.44	159.63
4258	NYSE	ACN	Thu, Jun 21, 2018	161.37	161.93	159.63	160.03
4257	NYSE	ACN	Wed, Jun 20, 2018	163.00	163.37	161.66	161.77
4256	NYSE	ACN	Tue, Jun 19, 2018	162.12	163.34	161.30	163.31
4255	NYSE	ACN	Mon, Jun 18, 2018	162.00	162.98	160.86	162.88
4254	NYSE	ACN	Fri, Jun 15, 2018	161.84	163.70	160.64	163.48
4253	NYSE	ACN	Thu, Jun 14, 2018	163.33	163.95	162.14	162.76
4252	NYSE	ACN	Wed, Jun 13, 2018	163.09	164.25	162.61	163.02
4251	NYSE	ACN	Tue, Jun 12, 2018	163.44	164.01	162.45	162.84
4250	NYSE	ACN	Mon, Jun 11, 2018	161.53	163.63	161.53	162.75
4249	NYSE	ACN	Fri, Jun 8, 2018	160.71	162.33	160.61	162.17
4248	NYSE	ACN	Thu, Jun 7, 2018	162.74	162.85	159.60	160.61
4247	NYSE	ACN	Wed, Jun 6, 2018	160.57	162.75	160.16	162.71
4246	NYSE	ACN	Tue, Jun 5, 2018	159.16	160.36	159.05	159.92
4245	NYSE	ACN	Mon, Jun 4, 2018	158.65	160.00	158.06	159.43
4244	NYSE	ACN	Fri, Jun 1, 2018	156.94	159.28	156.56	158.89
4243	NYSE	ACN	Thu, May 31, 2018	156.00	156.78	154.91	155.74
4242	NYSE	ACN	Wed, May 30, 2018	154.80	156.54	154.53	156.03
4241	NYSE	ACN	Tue, May 29, 2018	154.96	155.24	152.66	153.54
4240	NYSE	ACN	Fri, May 25, 2018	155.39	156.48	155.05	155.99
4239	NYSE	ACN	Thu, May 24, 2018	155.83	156.05	154.69	155.59
4238	NYSE	ACN	Wed, May 23, 2018	155.29	156.06	154.09	155.31
4237	NYSE	ACN	Tue, May 22, 2018	156.97	157.43	155.15	155.33
4236	NYSE	ACN	Mon, May 21, 2018	156.02	157.42	156.02	156.94
4235	NYSE	ACN	Fri, May 18, 2018	155.00	155.93	154.62	155.31
4234	NYSE	ACN	Thu, May 17, 2018	154.41	155.72	153.82	154.93
4233	NYSE	ACN	Wed, May 16, 2018	154.50	155.05	153.66	154.08
4232	NYSE	ACN	Tue, May 15, 2018	154.73	154.80	153.38	154.07
4231	NYSE	ACN	Mon, May 14, 2018	157.32	157.65	155.31	155.57
4230	NYSE	ACN	Fri, May 11, 2018	156.54	157.62	155.82	157.08
4229	NYSE	ACN	Thu, May 10, 2018	154.99	157.00	154.43	156.54
4228	NYSE	ACN	Wed, May 9, 2018	152.90	154.98	152.20	154.62
4227	NYSE	ACN	Tue, May 8, 2018	151.35	152.50	151.03	151.94
4226	NYSE	ACN	Mon, May 7, 2018	152.95	153.08	151.84	152.30
4225	NYSE	ACN	Fri, May 4, 2018	150.71	153.96	150.35	153.44
4224	NYSE	ACN	Thu, May 3, 2018	150.30	152.04	149.14	151.73
4223	NYSE	ACN	Wed, May 2, 2018	151.72	152.09	150.41	150.71
4222	NYSE	ACN	Tue, May 1, 2018	151.09	151.95	150.12	151.92
4221	NYSE	ACN	Mon, Apr 30, 2018	153.17	153.26	151.18	151.20
4220	NYSE	ACN	Fri, Apr 27, 2018	152.29	152.97	151.19	152.39
4219	NYSE	ACN	Thu, Apr 26, 2018	150.93	153.13	150.60	152.29
4218	NYSE	ACN	Wed, Apr 25, 2018	151.50	151.50	148.43	150.09
4217	NYSE	ACN	Tue, Apr 24, 2018	153.57	154.34	149.85	151.07
4216	NYSE	ACN	Mon, Apr 23, 2018	153.23	153.46	152.11	153.04
4215	NYSE	ACN	Fri, Apr 20, 2018	154.02	154.75	151.91	152.41
4214	NYSE	ACN	Thu, Apr 19, 2018	155.00	155.21	153.62	154.59
4213	NYSE	ACN	Wed, Apr 18, 2018	154.35	155.70	153.34	155.52
4212	NYSE	ACN	Tue, Apr 17, 2018	152.65	154.59	152.08	154.24
4211	NYSE	ACN	Mon, Apr 16, 2018	151.45	152.05	150.48	151.42
4210	NYSE	ACN	Fri, Apr 13, 2018	151.00	151.41	149.46	150.13
4209	NYSE	ACN	Thu, Apr 12, 2018	149.18	151.13	148.93	150.09
4208	NYSE	ACN	Wed, Apr 11, 2018	149.40	149.87	148.16	148.40
4207	NYSE	ACN	Tue, Apr 10, 2018	149.99	152.74	149.84	150.72
4206	NYSE	ACN	Mon, Apr 9, 2018	148.26	150.43	148.01	148.25
4205	NYSE	ACN	Fri, Apr 6, 2018	149.90	150.79	146.19	147.38
4204	NYSE	ACN	Thu, Apr 5, 2018	151.10	152.07	150.01	151.57
4203	NYSE	ACN	Wed, Apr 4, 2018	146.69	150.48	146.06	149.97
4202	NYSE	ACN	Tue, Apr 3, 2018	148.49	148.97	146.05	148.79
4201	NYSE	ACN	Mon, Apr 2, 2018	151.82	151.82	146.50	147.98
4200	NYSE	ACN	Thu, Mar 29, 2018	148.29	153.50	147.83	153.50
4199	NYSE	ACN	Wed, Mar 28, 2018	149.68	150.35	147.34	147.41
4198	NYSE	ACN	Tue, Mar 27, 2018	153.23	153.66	147.80	148.86
4197	NYSE	ACN	Mon, Mar 26, 2018	149.00	153.17	149.00	152.85
4196	NYSE	ACN	Fri, Mar 23, 2018	151.33	152.47	147.16	147.35
4195	NYSE	ACN	Thu, Mar 22, 2018	156.75	157.94	149.73	150.23
4194	NYSE	ACN	Wed, Mar 21, 2018	163.20	163.72	161.93	162.03
4193	NYSE	ACN	Tue, Mar 20, 2018	160.95	163.15	160.95	162.88
4192	NYSE	ACN	Mon, Mar 19, 2018	160.56	161.50	159.37	160.62
4191	NYSE	ACN	Fri, Mar 16, 2018	162.61	163.29	160.88	160.89
4190	NYSE	ACN	Thu, Mar 15, 2018	161.29	163.49	160.89	162.86
4189	NYSE	ACN	Wed, Mar 14, 2018	162.76	163.20	160.42	161.00
4188	NYSE	ACN	Tue, Mar 13, 2018	162.12	164.30	162.06	162.49
4187	NYSE	ACN	Mon, Mar 12, 2018	162.00	162.77	161.02	161.69
4186	NYSE	ACN	Fri, Mar 9, 2018	159.65	161.83	159.21	161.51
4185	NYSE	ACN	Thu, Mar 8, 2018	159.01	159.42	158.04	158.50
4184	NYSE	ACN	Wed, Mar 7, 2018	156.98	158.96	156.52	158.55
4183	NYSE	ACN	Tue, Mar 6, 2018	159.17	160.15	156.98	158.03
4182	NYSE	ACN	Mon, Mar 5, 2018	157.17	159.66	156.99	158.85
4181	NYSE	ACN	Fri, Mar 2, 2018	155.21	157.63	154.69	157.50
4180	NYSE	ACN	Thu, Mar 1, 2018	161.28	161.59	155.88	156.15
4179	NYSE	ACN	Wed, Feb 28, 2018	162.90	164.39	160.95	161.01
4178	NYSE	ACN	Tue, Feb 27, 2018	164.80	165.58	162.55	162.55
4177	NYSE	ACN	Mon, Feb 26, 2018	163.82	164.83	162.92	164.74
4176	NYSE	ACN	Fri, Feb 23, 2018	161.10	163.05	160.32	162.95
4175	NYSE	ACN	Thu, Feb 22, 2018	161.08	162.00	159.91	160.32
4174	NYSE	ACN	Wed, Feb 21, 2018	161.59	163.76	160.42	160.46
4173	NYSE	ACN	Tue, Feb 20, 2018	162.38	162.72	161.07	161.44
4172	NYSE	ACN	Fri, Feb 16, 2018	160.96	163.60	160.85	162.66
4171	NYSE	ACN	Thu, Feb 15, 2018	160.39	161.11	158.11	161.06
4170	NYSE	ACN	Wed, Feb 14, 2018	156.01	160.12	155.15	159.79
4169	NYSE	ACN	Tue, Feb 13, 2018	154.20	156.99	153.99	156.84
4168	NYSE	ACN	Mon, Feb 12, 2018	154.67	156.47	153.90	154.95
4167	NYSE	ACN	Fri, Feb 9, 2018	151.69	154.99	148.79	153.84
4166	NYSE	ACN	Thu, Feb 8, 2018	155.31	155.47	150.37	150.51
4165	NYSE	ACN	Wed, Feb 7, 2018	154.22	158.93	153.07	155.15
4164	NYSE	ACN	Tue, Feb 6, 2018	150.29	155.18	149.43	154.69
4163	NYSE	ACN	Mon, Feb 5, 2018	156.12	159.27	150.73	151.83
4162	NYSE	ACN	Fri, Feb 2, 2018	159.98	160.27	156.63	156.90
4161	NYSE	ACN	Thu, Feb 1, 2018	160.16	161.13	159.54	160.46
4160	NYSE	ACN	Wed, Jan 31, 2018	160.09	160.95	159.73	160.70
4159	NYSE	ACN	Tue, Jan 30, 2018	160.96	161.16	159.11	159.70
4158	NYSE	ACN	Mon, Jan 29, 2018	162.33	162.60	160.97	161.19
4157	NYSE	ACN	Fri, Jan 26, 2018	161.25	162.58	160.33	162.55
4156	NYSE	ACN	Thu, Jan 25, 2018	161.12	161.75	160.62	160.79
4155	NYSE	ACN	Wed, Jan 24, 2018	161.20	161.99	160.54	160.60
4154	NYSE	ACN	Tue, Jan 23, 2018	161.29	162.05	160.64	160.88
4153	NYSE	ACN	Mon, Jan 22, 2018	161.21	161.88	160.82	161.43
4152	NYSE	ACN	Fri, Jan 19, 2018	161.60	162.50	160.20	161.75
4151	NYSE	ACN	Thu, Jan 18, 2018	160.13	161.08	159.82	160.94
4150	NYSE	ACN	Wed, Jan 17, 2018	159.10	160.47	158.81	160.21
4149	NYSE	ACN	Tue, Jan 16, 2018	160.25	160.37	157.91	157.96
4148	NYSE	ACN	Fri, Jan 12, 2018	159.50	160.64	158.57	160.11
4147	NYSE	ACN	Thu, Jan 11, 2018	158.90	159.40	158.05	159.11
4146	NYSE	ACN	Wed, Jan 10, 2018	158.95	159.15	157.73	158.90
4145	NYSE	ACN	Tue, Jan 9, 2018	158.50	159.49	157.45	159.46
4144	NYSE	ACN	Mon, Jan 8, 2018	157.37	159.01	156.84	158.93
4143	NYSE	ACN	Fri, Jan 5, 2018	156.61	157.72	156.13	157.67
4142	NYSE	ACN	Thu, Jan 4, 2018	155.00	156.86	154.77	156.38
4141	NYSE	ACN	Wed, Jan 3, 2018	152.99	154.99	152.99	154.55
4140	NYSE	ACN	Tue, Jan 2, 2018	153.50	154.10	152.78	153.84
4139	NYSE	ACN	Fri, Dec 29, 2017	154.43	154.58	153.07	153.09
4138	NYSE	ACN	Thu, Dec 28, 2017	153.46	153.91	152.99	153.57
4137	NYSE	ACN	Wed, Dec 27, 2017	153.24	153.77	152.83	153.32
4136	NYSE	ACN	Tue, Dec 26, 2017	153.14	153.47	152.46	152.99
4135	NYSE	ACN	Fri, Dec 22, 2017	155.78	156.00	153.80	153.89
4134	NYSE	ACN	Thu, Dec 21, 2017	156.30	158.44	153.91	154.20
4133	NYSE	ACN	Wed, Dec 20, 2017	152.18	152.87	151.62	151.75
4132	NYSE	ACN	Tue, Dec 19, 2017	151.96	152.79	150.99	152.22
4131	NYSE	ACN	Mon, Dec 18, 2017	153.05	153.75	151.58	151.72
4130	NYSE	ACN	Fri, Dec 15, 2017	152.54	152.90	150.66	152.66
4129	NYSE	ACN	Thu, Dec 14, 2017	151.84	152.41	151.15	151.21
4128	NYSE	ACN	Wed, Dec 13, 2017	151.81	152.75	150.41	151.42
4127	NYSE	ACN	Tue, Dec 12, 2017	150.61	152.80	149.96	152.10
4126	NYSE	ACN	Mon, Dec 11, 2017	150.55	151.14	150.13	150.69
4125	NYSE	ACN	Fri, Dec 8, 2017	149.10	150.59	148.72	150.53
4124	NYSE	ACN	Thu, Dec 7, 2017	148.00	148.66	147.24	148.60
4123	NYSE	ACN	Wed, Dec 6, 2017	147.74	148.48	147.27	148.27
4122	NYSE	ACN	Tue, Dec 5, 2017	147.24	148.48	146.79	147.98
4121	NYSE	ACN	Mon, Dec 4, 2017	147.50	147.97	146.08	147.15
4120	NYSE	ACN	Fri, Dec 1, 2017	147.70	148.36	145.75	146.57
4119	NYSE	ACN	Thu, Nov 30, 2017	147.00	148.60	146.80	148.01
4118	NYSE	ACN	Wed, Nov 29, 2017	148.56	148.56	145.23	146.95
4117	NYSE	ACN	Tue, Nov 28, 2017	148.01	148.49	146.65	148.04
4116	NYSE	ACN	Mon, Nov 27, 2017	148.00	148.10	147.43	147.50
4115	NYSE	ACN	Fri, Nov 24, 2017	148.17	148.17	146.80	147.63
4114	NYSE	ACN	Wed, Nov 22, 2017	147.85	148.33	147.03	147.11
4113	NYSE	ACN	Tue, Nov 21, 2017	147.00	148.47	146.41	148.01
4112	NYSE	ACN	Mon, Nov 20, 2017	145.37	146.85	144.88	146.57
4111	NYSE	ACN	Fri, Nov 17, 2017	146.39	146.79	144.75	145.45
4110	NYSE	ACN	Thu, Nov 16, 2017	144.96	147.28	144.60	147.04
4109	NYSE	ACN	Wed, Nov 15, 2017	144.41	145.00	143.68	144.26
4108	NYSE	ACN	Tue, Nov 14, 2017	143.41	145.50	142.77	144.96
4107	NYSE	ACN	Mon, Nov 13, 2017	143.61	144.28	143.16	143.92
4106	NYSE	ACN	Fri, Nov 10, 2017	143.52	144.07	142.70	143.89
4105	NYSE	ACN	Thu, Nov 9, 2017	144.61	144.73	142.97	143.83
4104	NYSE	ACN	Wed, Nov 8, 2017	143.76	145.00	143.00	144.89
4103	NYSE	ACN	Tue, Nov 7, 2017	144.48	144.48	142.94	143.50
4102	NYSE	ACN	Mon, Nov 6, 2017	143.12	144.21	142.29	143.93
4101	NYSE	ACN	Fri, Nov 3, 2017	143.43	144.69	143.10	144.04
4100	NYSE	ACN	Thu, Nov 2, 2017	142.50	143.78	141.93	143.43
4099	NYSE	ACN	Wed, Nov 1, 2017	142.26	143.19	141.47	142.96
4098	NYSE	ACN	Tue, Oct 31, 2017	143.18	143.29	142.16	142.36
4097	NYSE	ACN	Mon, Oct 30, 2017	143.39	143.78	142.13	143.29
4096	NYSE	ACN	Fri, Oct 27, 2017	142.64	143.61	141.99	143.28
4095	NYSE	ACN	Thu, Oct 26, 2017	141.58	142.91	141.34	141.97
4094	NYSE	ACN	Wed, Oct 25, 2017	139.00	141.24	138.66	141.16
4093	NYSE	ACN	Tue, Oct 24, 2017	139.34	139.43	138.05	138.91
4092	NYSE	ACN	Mon, Oct 23, 2017	139.75	140.17	139.05	139.33
4091	NYSE	ACN	Fri, Oct 20, 2017	139.17	139.50	138.51	139.49
4090	NYSE	ACN	Thu, Oct 19, 2017	137.45	138.67	136.84	138.62
4089	NYSE	ACN	Wed, Oct 18, 2017	138.23	138.63	137.36	137.42
4088	NYSE	ACN	Tue, Oct 17, 2017	138.91	139.28	138.28	137.32
4087	NYSE	ACN	Mon, Oct 16, 2017	139.43	139.57	138.12	139.09
4086	NYSE	ACN	Fri, Oct 13, 2017	139.58	140.00	138.20	139.20
4085	NYSE	ACN	Thu, Oct 12, 2017	136.98	139.65	136.14	139.20
4084	NYSE	ACN	Wed, Oct 11, 2017	137.19	137.52	136.41	136.91
4083	NYSE	ACN	Tue, Oct 10, 2017	137.00	138.00	136.85	137.52
4082	NYSE	ACN	Mon, Oct 9, 2017	136.25	137.00	136.03	136.99
4081	NYSE	ACN	Fri, Oct 6, 2017	136.16	136.97	135.72	136.25
4080	NYSE	ACN	Thu, Oct 5, 2017	135.50	136.37	135.27	136.22
4079	NYSE	ACN	Wed, Oct 4, 2017	134.52	135.68	134.46	135.16
4078	NYSE	ACN	Tue, Oct 3, 2017	134.84	135.97	133.66	134.25
4077	NYSE	ACN	Mon, Oct 2, 2017	135.23	135.84	134.62	135.44
4076	NYSE	ACN	Fri, Sep 29, 2017	136.91	137.57	134.84	135.07
4075	NYSE	ACN	Thu, Sep 28, 2017	132.79	137.68	132.27	136.32
4074	NYSE	ACN	Wed, Sep 27, 2017	137.32	137.54	136.12	136.64
4073	NYSE	ACN	Tue, Sep 26, 2017	138.50	138.70	136.75	136.84
4072	NYSE	ACN	Mon, Sep 25, 2017	137.94	138.27	137.26	138.16
4071	NYSE	ACN	Fri, Sep 22, 2017	136.68	138.00	136.50	137.90
4070	NYSE	ACN	Thu, Sep 21, 2017	137.95	138.12	136.57	136.66
4069	NYSE	ACN	Wed, Sep 20, 2017	136.01	138.15	136.01	138.01
4068	NYSE	ACN	Tue, Sep 19, 2017	137.00	137.79	136.71	136.71
4067	NYSE	ACN	Mon, Sep 18, 2017	135.49	137.35	135.49	136.94
4066	NYSE	ACN	Fri, Sep 15, 2017	135.00	135.65	134.04	135.35
4065	NYSE	ACN	Thu, Sep 14, 2017	134.50	135.24	134.00	134.86
4064	NYSE	ACN	Wed, Sep 13, 2017	135.91	136.17	134.21	134.78
4063	NYSE	ACN	Tue, Sep 12, 2017	136.56	136.95	136.01	136.22
4062	NYSE	ACN	Mon, Sep 11, 2017	134.62	136.26	133.61	136.23
4061	NYSE	ACN	Fri, Sep 8, 2017	134.41	134.97	133.65	133.72
4060	NYSE	ACN	Thu, Sep 7, 2017	131.50	134.83	131.36	134.24
4059	NYSE	ACN	Wed, Sep 6, 2017	130.21	131.38	130.05	131.12
4058	NYSE	ACN	Tue, Sep 5, 2017	130.10	130.39	129.10	129.77
4057	NYSE	ACN	Fri, Sep 1, 2017	130.95	130.95	129.87	130.10
4056	NYSE	ACN	Thu, Aug 31, 2017	130.00	130.92	129.83	130.76
4055	NYSE	ACN	Wed, Aug 30, 2017	129.65	129.96	129.09	129.79
4054	NYSE	ACN	Tue, Aug 29, 2017	128.47	129.99	128.29	129.66
4053	NYSE	ACN	Mon, Aug 28, 2017	129.71	129.90	129.02	129.24
4052	NYSE	ACN	Fri, Aug 25, 2017	129.32	129.78	129.18	129.39
4051	NYSE	ACN	Thu, Aug 24, 2017	128.59	129.08	128.27	128.67
4050	NYSE	ACN	Wed, Aug 23, 2017	128.68	129.14	128.28	128.36
4049	NYSE	ACN	Tue, Aug 22, 2017	128.56	129.47	127.99	129.31
4048	NYSE	ACN	Mon, Aug 21, 2017	127.49	128.31	127.26	128.17
4047	NYSE	ACN	Fri, Aug 18, 2017	127.73	128.29	127.27	127.44
4046	NYSE	ACN	Thu, Aug 17, 2017	129.88	130.03	127.56	127.59
4045	NYSE	ACN	Wed, Aug 16, 2017	129.66	130.49	129.40	130.03
4044	NYSE	ACN	Tue, Aug 15, 2017	129.41	129.80	128.74	129.38
4043	NYSE	ACN	Mon, Aug 14, 2017	128.88	129.87	128.63	129.69
4042	NYSE	ACN	Fri, Aug 11, 2017	128.67	128.71	128.12	128.20
4041	NYSE	ACN	Thu, Aug 10, 2017	129.22	129.78	128.19	128.24
4040	NYSE	ACN	Wed, Aug 9, 2017	129.01	129.78	128.92	129.62
4039	NYSE	ACN	Tue, Aug 8, 2017	129.32	129.89	128.94	129.13
4038	NYSE	ACN	Mon, Aug 7, 2017	129.83	130.35	129.38	129.68
4037	NYSE	ACN	Fri, Aug 4, 2017	130.06	130.67	129.54	130.20
4036	NYSE	ACN	Thu, Aug 3, 2017	129.22	130.28	127.99	130.02
4035	NYSE	ACN	Wed, Aug 2, 2017	129.70	129.84	128.53	128.62
4034	NYSE	ACN	Tue, Aug 1, 2017	129.10	129.89	128.95	129.86
4033	NYSE	ACN	Mon, Jul 31, 2017	128.50	129.16	128.19	128.82
4032	NYSE	ACN	Fri, Jul 28, 2017	127.98	128.53	127.31	128.40
4031	NYSE	ACN	Thu, Jul 27, 2017	129.70	129.70	127.42	128.16
4030	NYSE	ACN	Wed, Jul 26, 2017	129.00	129.61	128.74	129.51
4029	NYSE	ACN	Tue, Jul 25, 2017	128.25	129.31	127.68	128.95
4028	NYSE	ACN	Mon, Jul 24, 2017	128.27	128.50	127.59	128.01
4027	NYSE	ACN	Fri, Jul 21, 2017	128.54	128.96	128.01	128.85
4026	NYSE	ACN	Thu, Jul 20, 2017	127.90	128.76	127.65	128.54
4025	NYSE	ACN	Wed, Jul 19, 2017	127.50	128.00	126.72	127.78
4024	NYSE	ACN	Tue, Jul 18, 2017	126.25	127.57	125.48	127.37
4023	NYSE	ACN	Mon, Jul 17, 2017	126.77	127.05	126.15	126.42
4022	NYSE	ACN	Fri, Jul 14, 2017	126.19	126.96	125.73	126.70
4021	NYSE	ACN	Thu, Jul 13, 2017	125.70	126.35	125.44	125.73
4020	NYSE	ACN	Wed, Jul 12, 2017	124.30	125.48	124.12	125.47
4019	NYSE	ACN	Tue, Jul 11, 2017	124.06	124.10	123.20	123.85
4018	NYSE	ACN	Mon, Jul 10, 2017	124.05	124.37	123.59	124.06
4017	NYSE	ACN	Fri, Jul 7, 2017	123.55	124.75	123.07	124.21
4016	NYSE	ACN	Thu, Jul 6, 2017	123.35	123.63	122.03	122.94
4015	NYSE	ACN	Wed, Jul 5, 2017	124.00	124.78	123.99	124.05
4014	NYSE	ACN	Mon, Jul 3, 2017	123.82	124.88	123.79	123.93
4013	NYSE	ACN	Fri, Jun 30, 2017	123.30	124.40	123.15	123.68
4012	NYSE	ACN	Thu, Jun 29, 2017	123.50	123.50	122.61	122.99
4011	NYSE	ACN	Wed, Jun 28, 2017	122.78	123.83	122.19	123.74
4010	NYSE	ACN	Tue, Jun 27, 2017	122.50	122.84	122.00	122.19
4009	NYSE	ACN	Mon, Jun 26, 2017	123.15	124.05	122.28	122.34
4008	NYSE	ACN	Fri, Jun 23, 2017	122.14	123.62	121.72	122.74
4007	NYSE	ACN	Thu, Jun 22, 2017	122.97	123.90	119.10	122.08
4006	NYSE	ACN	Wed, Jun 21, 2017	127.07	127.18	126.03	127.11
4005	NYSE	ACN	Tue, Jun 20, 2017	127.33	127.64	126.38	126.53
4004	NYSE	ACN	Mon, Jun 19, 2017	128.47	128.47	127.39	127.77
4003	NYSE	ACN	Fri, Jun 16, 2017	127.52	128.00	126.53	127.56
4002	NYSE	ACN	Thu, Jun 15, 2017	126.28	127.36	124.50	127.03
4001	NYSE	ACN	Wed, Jun 14, 2017	127.80	128.00	126.70	127.25
4000	NYSE	ACN	Tue, Jun 13, 2017	126.44	127.56	126.08	127.07
3999	NYSE	ACN	Mon, Jun 12, 2017	125.53	126.46	124.73	126.30
3998	NYSE	ACN	Fri, Jun 9, 2017	126.00	126.74	124.98	125.82
3997	NYSE	ACN	Thu, Jun 8, 2017	126.97	127.00	125.52	126.17
3996	NYSE	ACN	Wed, Jun 7, 2017	126.08	126.77	125.53	126.55
3995	NYSE	ACN	Tue, Jun 6, 2017	126.19	127.00	126.01	126.33
3994	NYSE	ACN	Mon, Jun 5, 2017	126.00	126.98	125.44	126.58
3993	NYSE	ACN	Fri, Jun 2, 2017	125.37	125.98	124.89	125.74
3992	NYSE	ACN	Thu, Jun 1, 2017	124.93	125.29	123.86	125.29
3991	NYSE	ACN	Wed, May 31, 2017	124.00	124.60	123.53	124.47
3990	NYSE	ACN	Tue, May 30, 2017	122.61	123.97	122.35	123.77
3989	NYSE	ACN	Fri, May 26, 2017	122.94	123.11	122.52	122.89
3988	NYSE	ACN	Thu, May 25, 2017	122.75	123.56	122.20	123.10
3987	NYSE	ACN	Wed, May 24, 2017	120.43	122.15	120.30	121.95
3986	NYSE	ACN	Tue, May 23, 2017	122.86	123.07	121.80	122.15
3985	NYSE	ACN	Mon, May 22, 2017	121.60	122.84	121.22	122.71
3984	NYSE	ACN	Fri, May 19, 2017	121.01	121.21	120.19	120.98
3983	NYSE	ACN	Thu, May 18, 2017	120.86	121.03	119.41	120.40
3982	NYSE	ACN	Wed, May 17, 2017	122.20	123.07	120.34	120.44
3981	NYSE	ACN	Tue, May 16, 2017	122.69	123.31	122.22	123.14
3980	NYSE	ACN	Mon, May 15, 2017	120.96	122.54	120.76	122.25
3979	NYSE	ACN	Fri, May 12, 2017	120.38	121.50	120.38	120.96
3978	NYSE	ACN	Thu, May 11, 2017	120.75	120.90	119.67	120.80
3977	NYSE	ACN	Wed, May 10, 2017	121.07	121.37	120.56	121.20
3976	NYSE	ACN	Tue, May 9, 2017	121.30	121.63	120.91	121.07
3975	NYSE	ACN	Mon, May 8, 2017	121.10	121.52	120.76	121.11
3974	NYSE	ACN	Fri, May 5, 2017	120.91	121.52	120.77	121.52
3973	NYSE	ACN	Thu, May 4, 2017	120.75	120.99	120.22	120.82
3972	NYSE	ACN	Wed, May 3, 2017	120.43	120.87	119.67	120.30
3971	NYSE	ACN	Tue, May 2, 2017	121.29	121.71	120.21	120.68
3970	NYSE	ACN	Mon, May 1, 2017	121.37	121.69	121.10	121.25
3969	NYSE	ACN	Fri, Apr 28, 2017	120.19	121.35	120.03	121.30
3968	NYSE	ACN	Thu, Apr 27, 2017	119.12	120.62	119.12	120.49
3967	NYSE	ACN	Wed, Apr 26, 2017	118.73	119.46	118.40	118.98
3966	NYSE	ACN	Tue, Apr 25, 2017	119.38	119.94	118.68	118.69
3965	NYSE	ACN	Mon, Apr 24, 2017	119.94	120.51	119.11	119.36
3964	NYSE	ACN	Fri, Apr 21, 2017	119.74	119.98	119.03	119.23
3963	NYSE	ACN	Thu, Apr 20, 2017	117.65	119.86	117.38	119.21
3962	NYSE	ACN	Wed, Apr 19, 2017	116.37	117.36	116.00	116.95
3961	NYSE	ACN	Tue, Apr 18, 2017	115.50	116.36	115.39	116.24
3960	NYSE	ACN	Mon, Apr 17, 2017	114.88	115.73	114.88	115.72
3959	NYSE	ACN	Thu, Apr 13, 2017	115.36	115.89	114.82	114.86
3958	NYSE	ACN	Wed, Apr 12, 2017	116.05	116.40	115.47	115.58
3957	NYSE	ACN	Tue, Apr 11, 2017	116.18	116.80	115.79	116.08
3956	NYSE	ACN	Mon, Apr 10, 2017	117.50	118.56	117.37	116.63
3955	NYSE	ACN	Fri, Apr 7, 2017	117.00	117.74	116.50	117.44
3954	NYSE	ACN	Thu, Apr 6, 2017	117.68	117.93	116.76	116.81
3953	NYSE	ACN	Wed, Apr 5, 2017	118.24	119.09	117.49	117.64
3952	NYSE	ACN	Tue, Apr 4, 2017	117.28	118.07	117.28	118.04
3951	NYSE	ACN	Mon, Apr 3, 2017	118.00	118.17	117.00	117.64
3950	NYSE	ACN	Fri, Mar 31, 2017	120.71	121.21	119.84	119.88
3949	NYSE	ACN	Thu, Mar 30, 2017	120.89	121.00	120.05	120.52
3948	NYSE	ACN	Wed, Mar 29, 2017	121.66	121.71	120.15	120.98
3947	NYSE	ACN	Tue, Mar 28, 2017	119.82	122.34	119.01	121.35
3946	NYSE	ACN	Mon, Mar 27, 2017	118.73	119.80	118.30	119.39
3945	NYSE	ACN	Fri, Mar 24, 2017	120.78	121.31	118.76	118.98
3944	NYSE	ACN	Thu, Mar 23, 2017	122.71	123.01	120.54	120.76
3943	NYSE	ACN	Wed, Mar 22, 2017	125.03	126.53	124.47	126.48
3942	NYSE	ACN	Tue, Mar 21, 2017	125.08	125.41	123.63	124.64
3941	NYSE	ACN	Mon, Mar 20, 2017	125.22	125.39	124.17	124.39
3940	NYSE	ACN	Fri, Mar 17, 2017	124.71	125.45	123.83	125.22
3939	NYSE	ACN	Thu, Mar 16, 2017	124.89	125.19	123.61	124.10
3938	NYSE	ACN	Wed, Mar 15, 2017	123.41	124.99	123.03	124.80
3937	NYSE	ACN	Tue, Mar 14, 2017	124.17	124.73	123.63	123.91
3936	NYSE	ACN	Mon, Mar 13, 2017	124.23	124.75	123.47	124.04
3935	NYSE	ACN	Fri, Mar 10, 2017	123.65	124.33	123.07	123.93
3934	NYSE	ACN	Thu, Mar 9, 2017	124.37	124.37	122.65	123.18
3933	NYSE	ACN	Wed, Mar 8, 2017	124.11	124.79	123.78	124.46
3932	NYSE	ACN	Tue, Mar 7, 2017	123.63	124.38	123.12	124.14
3931	NYSE	ACN	Mon, Mar 6, 2017	122.99	123.43	122.53	123.24
3930	NYSE	ACN	Fri, Mar 3, 2017	124.25	124.25	122.99	123.64
3929	NYSE	ACN	Thu, Mar 2, 2017	123.99	124.43	123.56	124.35
3928	NYSE	ACN	Wed, Mar 1, 2017	123.24	124.29	122.46	124.07
3927	NYSE	ACN	Tue, Feb 28, 2017	122.75	123.09	121.93	122.50
3926	NYSE	ACN	Mon, Feb 27, 2017	123.01	123.43	122.48	122.79
3925	NYSE	ACN	Fri, Feb 24, 2017	122.00	123.43	121.60	123.43
3924	NYSE	ACN	Thu, Feb 23, 2017	122.59	122.71	121.73	122.48
3923	NYSE	ACN	Wed, Feb 22, 2017	121.66	122.88	121.58	122.21
3922	NYSE	ACN	Tue, Feb 21, 2017	120.63	122.22	120.57	122.10
3921	NYSE	ACN	Fri, Feb 17, 2017	120.51	121.29	120.10	121.23
3920	NYSE	ACN	Thu, Feb 16, 2017	119.93	120.99	119.53	120.72
3919	NYSE	ACN	Wed, Feb 15, 2017	119.61	120.17	119.30	119.93
3918	NYSE	ACN	Tue, Feb 14, 2017	118.47	120.00	118.41	120.00
3917	NYSE	ACN	Mon, Feb 13, 2017	117.90	118.95	117.73	118.59
3916	NYSE	ACN	Fri, Feb 10, 2017	116.70	118.84	116.52	117.60
3915	NYSE	ACN	Thu, Feb 9, 2017	115.51	117.46	115.47	116.98
3914	NYSE	ACN	Wed, Feb 8, 2017	116.15	116.15	114.92	115.43
3913	NYSE	ACN	Tue, Feb 7, 2017	115.00	116.17	114.95	115.92
3912	NYSE	ACN	Mon, Feb 6, 2017	114.07	115.22	113.38	114.18
3911	NYSE	ACN	Fri, Feb 3, 2017	114.00	114.83	113.34	114.49
3910	NYSE	ACN	Thu, Feb 2, 2017	113.15	113.77	112.71	113.64
3909	NYSE	ACN	Wed, Feb 1, 2017	113.80	114.77	112.31	113.21
3908	NYSE	ACN	Tue, Jan 31, 2017	113.97	114.02	112.61	113.87
3907	NYSE	ACN	Mon, Jan 30, 2017	115.32	115.33	113.41	114.63
3906	NYSE	ACN	Fri, Jan 27, 2017	116.20	116.44	115.07	115.35
3905	NYSE	ACN	Thu, Jan 26, 2017	116.99	117.44	115.62	115.93
3904	NYSE	ACN	Wed, Jan 25, 2017	116.90	118.36	116.70	117.57
3903	NYSE	ACN	Tue, Jan 24, 2017	115.20	116.64	114.84	116.48
3902	NYSE	ACN	Mon, Jan 23, 2017	114.78	115.27	114.61	114.82
3901	NYSE	ACN	Fri, Jan 20, 2017	115.88	116.25	114.81	115.07
3900	NYSE	ACN	Thu, Jan 19, 2017	115.60	116.00	115.27	115.50
3899	NYSE	ACN	Wed, Jan 18, 2017	116.54	116.95	115.74	115.95
3898	NYSE	ACN	Tue, Jan 17, 2017	115.92	116.36	115.47	116.03
3897	NYSE	ACN	Fri, Jan 13, 2017	115.35	117.44	115.35	116.95
3896	NYSE	ACN	Thu, Jan 12, 2017	115.62	115.97	114.84	115.78
3895	NYSE	ACN	Wed, Jan 11, 2017	115.40	116.26	114.91	116.12
3894	NYSE	ACN	Tue, Jan 10, 2017	114.94	115.99	114.64	115.06
3893	NYSE	ACN	Mon, Jan 9, 2017	116.14	116.35	114.92	115.00
3892	NYSE	ACN	Fri, Jan 6, 2017	114.99	116.74	114.34	116.30
3891	NYSE	ACN	Thu, Jan 5, 2017	116.98	117.14	114.95	114.99
3890	NYSE	ACN	Wed, Jan 4, 2017	116.91	117.80	116.43	116.74
3889	NYSE	ACN	Tue, Jan 3, 2017	117.38	117.81	115.82	116.46
3888	NYSE	ACN	Fri, Dec 30, 2016	117.56	117.95	116.59	117.13
3887	NYSE	ACN	Thu, Dec 29, 2016	116.98	117.98	116.51	117.01
3886	NYSE	ACN	Wed, Dec 28, 2016	118.00	118.00	116.09	116.61
3885	NYSE	ACN	Tue, Dec 27, 2016	117.36	118.48	117.21	117.55
3884	NYSE	ACN	Fri, Dec 23, 2016	117.40	118.21	117.11	117.48
3883	NYSE	ACN	Thu, Dec 22, 2016	118.06	118.63	117.01	117.79
3882	NYSE	ACN	Wed, Dec 21, 2016	118.55	119.98	117.60	117.90
3881	NYSE	ACN	Tue, Dec 20, 2016	124.04	124.27	123.01	124.10
3880	NYSE	ACN	Mon, Dec 19, 2016	123.23	124.44	123.16	123.65
3879	NYSE	ACN	Fri, Dec 16, 2016	124.58	125.16	122.44	123.00
3878	NYSE	ACN	Thu, Dec 15, 2016	123.45	125.28	123.26	124.55
3877	NYSE	ACN	Wed, Dec 14, 2016	125.25	125.65	123.43	123.65
3876	NYSE	ACN	Tue, Dec 13, 2016	123.80	125.72	123.68	125.40
3875	NYSE	ACN	Mon, Dec 12, 2016	122.86	123.79	122.60	123.61
3874	NYSE	ACN	Fri, Dec 9, 2016	121.33	123.46	120.86	123.31
3873	NYSE	ACN	Thu, Dec 8, 2016	121.67	122.39	121.27	121.74
3872	NYSE	ACN	Wed, Dec 7, 2016	118.65	121.65	118.45	121.57
3871	NYSE	ACN	Tue, Dec 6, 2016	118.13	118.89	117.73	118.41
3870	NYSE	ACN	Mon, Dec 5, 2016	117.86	118.58	117.29	117.72
3869	NYSE	ACN	Fri, Dec 2, 2016	117.63	118.25	116.17	117.29
3868	NYSE	ACN	Thu, Dec 1, 2016	119.50	120.05	117.12	117.66
3867	NYSE	ACN	Wed, Nov 30, 2016	121.01	121.14	119.43	119.43
3866	NYSE	ACN	Tue, Nov 29, 2016	120.74	121.53	120.37	120.94
3865	NYSE	ACN	Mon, Nov 28, 2016	120.53	121.39	120.09	120.76
3864	NYSE	ACN	Fri, Nov 25, 2016	119.90	120.78	119.59	120.74
3863	NYSE	ACN	Wed, Nov 23, 2016	119.36	120.29	119.07	119.82
3862	NYSE	ACN	Tue, Nov 22, 2016	119.92	120.39	119.32	119.48
3861	NYSE	ACN	Mon, Nov 21, 2016	118.70	119.88	118.43	119.68
3860	NYSE	ACN	Fri, Nov 18, 2016	118.25	118.56	117.87	118.43
3859	NYSE	ACN	Thu, Nov 17, 2016	117.50	118.54	117.21	118.37
3858	NYSE	ACN	Wed, Nov 16, 2016	116.19	118.03	115.76	117.32
3857	NYSE	ACN	Tue, Nov 15, 2016	117.55	117.84	115.38	115.99
3856	NYSE	ACN	Mon, Nov 14, 2016	119.17	119.59	116.20	117.25
3855	NYSE	ACN	Fri, Nov 11, 2016	119.66	121.00	118.71	119.18
3854	NYSE	ACN	Thu, Nov 10, 2016	117.34	120.80	117.29	120.33
3853	NYSE	ACN	Wed, Nov 9, 2016	115.88	118.00	114.66	117.21
3852	NYSE	ACN	Tue, Nov 8, 2016	119.90	121.00	119.51	119.81
3851	NYSE	ACN	Mon, Nov 7, 2016	118.11	120.00	118.11	119.97
3850	NYSE	ACN	Fri, Nov 4, 2016	117.04	118.12	116.44	117.23
3849	NYSE	ACN	Thu, Nov 3, 2016	118.13	118.50	116.66	116.95
3848	NYSE	ACN	Wed, Nov 2, 2016	116.14	119.20	116.00	118.61
3847	NYSE	ACN	Tue, Nov 1, 2016	116.50	116.70	115.46	116.14
3846	NYSE	ACN	Mon, Oct 31, 2016	115.63	116.56	115.47	116.24
3845	NYSE	ACN	Fri, Oct 28, 2016	115.85	116.58	115.03	115.67
3844	NYSE	ACN	Thu, Oct 27, 2016	115.65	116.11	115.20	115.46
3843	NYSE	ACN	Wed, Oct 26, 2016	114.79	115.90	114.51	115.45
3842	NYSE	ACN	Tue, Oct 25, 2016	115.54	115.87	114.95	115.27
3841	NYSE	ACN	Mon, Oct 24, 2016	116.02	116.50	115.48	115.80
3840	NYSE	ACN	Fri, Oct 21, 2016	115.95	116.00	114.91	115.59
3839	NYSE	ACN	Thu, Oct 20, 2016	116.60	117.14	115.96	116.05
3838	NYSE	ACN	Wed, Oct 19, 2016	116.71	117.51	116.13	116.82
3837	NYSE	ACN	Tue, Oct 18, 2016	117.70	118.26	117.35	116.32
3836	NYSE	ACN	Mon, Oct 17, 2016	118.25	118.25	116.75	116.85
3835	NYSE	ACN	Fri, Oct 14, 2016	118.46	119.16	117.86	118.25
3834	NYSE	ACN	Thu, Oct 13, 2016	117.08	118.50	116.03	118.11
3833	NYSE	ACN	Wed, Oct 12, 2016	117.41	117.97	116.71	117.62
3832	NYSE	ACN	Tue, Oct 11, 2016	117.38	117.44	116.21	116.97
3831	NYSE	ACN	Mon, Oct 10, 2016	116.38	117.98	116.38	117.46
3830	NYSE	ACN	Fri, Oct 7, 2016	118.52	118.64	115.93	116.00
3829	NYSE	ACN	Thu, Oct 6, 2016	118.21	118.81	117.68	118.52
3828	NYSE	ACN	Wed, Oct 5, 2016	118.49	118.71	117.51	118.21
3827	NYSE	ACN	Tue, Oct 4, 2016	121.18	121.44	117.76	118.24
3826	NYSE	ACN	Mon, Oct 3, 2016	121.59	122.47	120.64	120.86
3825	NYSE	ACN	Fri, Sep 30, 2016	121.78	123.03	121.78	122.17
3824	NYSE	ACN	Thu, Sep 29, 2016	120.56	124.96	120.35	121.64
3823	NYSE	ACN	Wed, Sep 28, 2016	115.68	117.06	115.37	116.65
3822	NYSE	ACN	Tue, Sep 27, 2016	113.75	116.22	113.75	116.13
3821	NYSE	ACN	Mon, Sep 26, 2016	112.45	113.95	112.45	113.73
3820	NYSE	ACN	Fri, Sep 23, 2016	110.51	113.79	109.50	113.09
3819	NYSE	ACN	Thu, Sep 22, 2016	111.98	114.27	111.91	113.66
3818	NYSE	ACN	Wed, Sep 21, 2016	111.49	111.89	110.75	111.70
3817	NYSE	ACN	Tue, Sep 20, 2016	111.18	111.75	110.70	110.70
3816	NYSE	ACN	Mon, Sep 19, 2016	110.61	111.28	110.14	110.50
3815	NYSE	ACN	Fri, Sep 16, 2016	110.33	110.49	109.12	109.88
3814	NYSE	ACN	Thu, Sep 15, 2016	109.64	111.42	108.83	110.72
3813	NYSE	ACN	Wed, Sep 14, 2016	110.75	111.54	109.29	109.80
3812	NYSE	ACN	Tue, Sep 13, 2016	111.58	111.96	110.17	110.53
3811	NYSE	ACN	Mon, Sep 12, 2016	110.22	112.96	110.11	112.76
3810	NYSE	ACN	Fri, Sep 9, 2016	111.71	112.09	110.33	110.39
3809	NYSE	ACN	Thu, Sep 8, 2016	114.43	114.56	112.25	112.30
3808	NYSE	ACN	Wed, Sep 7, 2016	115.37	115.86	114.94	115.12
3807	NYSE	ACN	Tue, Sep 6, 2016	115.83	116.00	114.83	115.36
3806	NYSE	ACN	Fri, Sep 2, 2016	115.50	116.26	115.24	115.66
3805	NYSE	ACN	Thu, Sep 1, 2016	114.75	115.50	114.04	115.06
3804	NYSE	ACN	Wed, Aug 31, 2016	114.93	115.38	114.48	115.00
3803	NYSE	ACN	Tue, Aug 30, 2016	114.98	115.55	114.73	115.35
3802	NYSE	ACN	Mon, Aug 29, 2016	115.08	115.56	114.35	114.85
3801	NYSE	ACN	Fri, Aug 26, 2016	115.17	116.20	114.54	115.20
3800	NYSE	ACN	Thu, Aug 25, 2016	114.24	115.26	113.67	115.04
3799	NYSE	ACN	Wed, Aug 24, 2016	115.47	115.72	114.27	114.57
3798	NYSE	ACN	Tue, Aug 23, 2016	113.94	115.90	113.64	115.48
3797	NYSE	ACN	Mon, Aug 22, 2016	112.73	113.85	112.36	113.76
3796	NYSE	ACN	Fri, Aug 19, 2016	112.21	113.15	111.73	113.05
3795	NYSE	ACN	Thu, Aug 18, 2016	112.74	113.13	111.92	112.35
3794	NYSE	ACN	Wed, Aug 17, 2016	113.09	113.72	112.41	112.93
3793	NYSE	ACN	Tue, Aug 16, 2016	113.10	113.26	112.34	112.98
3792	NYSE	ACN	Mon, Aug 15, 2016	113.00	114.11	112.75	113.60
3791	NYSE	ACN	Fri, Aug 12, 2016	113.20	113.55	112.67	113.03
3790	NYSE	ACN	Thu, Aug 11, 2016	113.53	113.99	113.38	113.39
3789	NYSE	ACN	Wed, Aug 10, 2016	113.19	113.48	112.77	113.22
3788	NYSE	ACN	Tue, Aug 9, 2016	113.47	113.81	112.75	112.88
3787	NYSE	ACN	Mon, Aug 8, 2016	114.60	114.75	113.49	113.68
3786	NYSE	ACN	Fri, Aug 5, 2016	113.20	114.74	112.54	114.60
3785	NYSE	ACN	Thu, Aug 4, 2016	113.17	113.99	112.69	113.71
3784	NYSE	ACN	Wed, Aug 3, 2016	112.81	113.61	112.59	113.61
3783	NYSE	ACN	Tue, Aug 2, 2016	112.64	112.99	112.08	112.83
3782	NYSE	ACN	Mon, Aug 1, 2016	112.58	113.55	112.30	112.88
3781	NYSE	ACN	Fri, Jul 29, 2016	112.40	113.12	111.33	112.81
3780	NYSE	ACN	Thu, Jul 28, 2016	113.93	113.93	111.92	112.08
3779	NYSE	ACN	Wed, Jul 27, 2016	114.45	114.45	113.21	113.71
3778	NYSE	ACN	Tue, Jul 26, 2016	113.40	114.42	112.96	114.26
3777	NYSE	ACN	Mon, Jul 25, 2016	112.78	113.11	112.06	113.07
3776	NYSE	ACN	Fri, Jul 22, 2016	112.78	113.13	111.85	112.86
3775	NYSE	ACN	Thu, Jul 21, 2016	115.07	115.29	111.97	112.36
3774	NYSE	ACN	Wed, Jul 20, 2016	113.87	116.05	113.87	115.45
3773	NYSE	ACN	Tue, Jul 19, 2016	113.65	114.04	113.04	113.37
3772	NYSE	ACN	Mon, Jul 18, 2016	115.18	115.32	113.91	114.14
3771	NYSE	ACN	Fri, Jul 15, 2016	116.48	116.64	114.25	115.09
3770	NYSE	ACN	Thu, Jul 14, 2016	117.50	118.00	116.66	116.77
3769	NYSE	ACN	Wed, Jul 13, 2016	117.00	117.16	116.29	116.83
3768	NYSE	ACN	Tue, Jul 12, 2016	115.90	117.42	115.60	116.50
3767	NYSE	ACN	Mon, Jul 11, 2016	115.70	115.98	115.13	115.46
3766	NYSE	ACN	Fri, Jul 8, 2016	113.73	115.24	113.17	115.11
3765	NYSE	ACN	Thu, Jul 7, 2016	113.51	113.90	112.51	112.70
3764	NYSE	ACN	Wed, Jul 6, 2016	112.63	113.52	111.96	113.52
3763	NYSE	ACN	Tue, Jul 5, 2016	113.51	113.56	112.63	113.10
3762	NYSE	ACN	Fri, Jul 1, 2016	113.66	114.23	113.29	113.52
3761	NYSE	ACN	Thu, Jun 30, 2016	112.32	113.31	112.11	113.29
3760	NYSE	ACN	Wed, Jun 29, 2016	111.67	112.02	110.90	111.76
3759	NYSE	ACN	Tue, Jun 28, 2016	110.60	111.00	109.58	110.56
3758	NYSE	ACN	Mon, Jun 27, 2016	110.34	110.75	108.66	109.29
3757	NYSE	ACN	Fri, Jun 24, 2016	112.77	114.90	110.93	111.45
3756	NYSE	ACN	Thu, Jun 23, 2016	118.54	118.91	116.50	118.91
3755	NYSE	ACN	Wed, Jun 22, 2016	119.94	120.78	118.92	119.03
3754	NYSE	ACN	Tue, Jun 21, 2016	119.61	119.84	119.20	119.43
3753	NYSE	ACN	Mon, Jun 20, 2016	119.10	120.33	118.90	119.05
3752	NYSE	ACN	Fri, Jun 17, 2016	118.09	118.11	116.79	117.57
3751	NYSE	ACN	Thu, Jun 16, 2016	116.82	118.52	116.63	118.30
3750	NYSE	ACN	Wed, Jun 15, 2016	118.30	118.39	117.33	117.45
3749	NYSE	ACN	Tue, Jun 14, 2016	117.08	118.32	116.75	118.09
3748	NYSE	ACN	Mon, Jun 13, 2016	117.86	118.94	117.03	117.08
3747	NYSE	ACN	Fri, Jun 10, 2016	118.50	118.89	117.94	118.27
3746	NYSE	ACN	Thu, Jun 9, 2016	118.35	119.53	117.80	119.44
3745	NYSE	ACN	Wed, Jun 8, 2016	119.59	119.95	118.54	119.32
3744	NYSE	ACN	Tue, Jun 7, 2016	119.94	120.15	119.24	119.65
3743	NYSE	ACN	Mon, Jun 6, 2016	119.00	119.76	118.52	119.60
3742	NYSE	ACN	Fri, Jun 3, 2016	118.88	119.00	117.91	118.90
3741	NYSE	ACN	Thu, Jun 2, 2016	118.70	119.27	118.00	119.24
3740	NYSE	ACN	Wed, Jun 1, 2016	118.21	119.12	118.11	119.01
3739	NYSE	ACN	Tue, May 31, 2016	118.89	119.15	118.09	118.97
3738	NYSE	ACN	Fri, May 27, 2016	118.84	118.94	117.77	118.94
3737	NYSE	ACN	Thu, May 26, 2016	118.59	119.20	118.05	118.41
3736	NYSE	ACN	Wed, May 25, 2016	119.23	119.72	118.47	118.55
3735	NYSE	ACN	Tue, May 24, 2016	116.58	119.21	116.58	119.12
3734	NYSE	ACN	Mon, May 23, 2016	116.69	116.69	115.84	116.18
3733	NYSE	ACN	Fri, May 20, 2016	116.10	116.91	116.10	116.47
3732	NYSE	ACN	Thu, May 19, 2016	116.27	116.27	114.59	116.03
3731	NYSE	ACN	Wed, May 18, 2016	116.06	117.35	115.46	116.52
3730	NYSE	ACN	Tue, May 17, 2016	117.31	117.50	115.87	116.22
3729	NYSE	ACN	Mon, May 16, 2016	115.62	117.59	115.01	117.15
3728	NYSE	ACN	Fri, May 13, 2016	116.22	116.63	115.14	115.44
3727	NYSE	ACN	Thu, May 12, 2016	116.42	116.63	115.47	116.36
3726	NYSE	ACN	Wed, May 11, 2016	116.99	116.99	115.86	115.98
3725	NYSE	ACN	Tue, May 10, 2016	115.59	116.95	115.48	116.94
3724	NYSE	ACN	Mon, May 9, 2016	115.28	116.23	115.00	115.47
3723	NYSE	ACN	Fri, May 6, 2016	113.82	115.67	113.35	115.55
3722	NYSE	ACN	Thu, May 5, 2016	113.65	114.43	113.47	114.08
3721	NYSE	ACN	Wed, May 4, 2016	112.26	113.91	112.26	113.55
3720	NYSE	ACN	Tue, May 3, 2016	113.48	113.88	112.25	113.30
3719	NYSE	ACN	Mon, May 2, 2016	112.90	114.70	112.31	114.40
3718	NYSE	ACN	Fri, Apr 29, 2016	114.19	114.19	112.29	112.92
3717	NYSE	ACN	Thu, Apr 28, 2016	114.99	116.04	113.98	114.33
3716	NYSE	ACN	Wed, Apr 27, 2016	114.14	115.67	114.14	115.48
3715	NYSE	ACN	Tue, Apr 26, 2016	114.41	115.06	113.84	114.61
3714	NYSE	ACN	Mon, Apr 25, 2016	113.86	114.25	113.24	114.10
3713	NYSE	ACN	Fri, Apr 22, 2016	114.00	114.97	113.64	113.95
3712	NYSE	ACN	Thu, Apr 21, 2016	115.33	116.17	114.44	114.48
3711	NYSE	ACN	Wed, Apr 20, 2016	115.50	116.18	115.09	115.54
3710	NYSE	ACN	Tue, Apr 19, 2016	115.61	115.83	114.38	115.10
3709	NYSE	ACN	Mon, Apr 18, 2016	114.27	115.68	113.95	115.59
3708	NYSE	ACN	Fri, Apr 15, 2016	114.76	115.31	114.34	114.82
3707	NYSE	ACN	Thu, Apr 14, 2016	115.00	115.27	114.14	114.75
3706	NYSE	ACN	Wed, Apr 13, 2016	113.87	115.02	113.47	114.96
3705	NYSE	ACN	Tue, Apr 12, 2016	113.33	114.50	112.92	114.39
3704	NYSE	ACN	Mon, Apr 11, 2016	112.94	114.00	112.80	113.10
3703	NYSE	ACN	Fri, Apr 8, 2016	112.92	113.23	111.85	112.83
3702	NYSE	ACN	Thu, Apr 7, 2016	113.73	114.02	111.79	112.10
3701	NYSE	ACN	Wed, Apr 6, 2016	113.99	114.95	113.74	114.67
3700	NYSE	ACN	Tue, Apr 5, 2016	115.50	115.50	115.50	114.13
3699	NYSE	ACN	Mon, Apr 4, 2016	116.08	116.20	114.92	115.50
3698	NYSE	ACN	Fri, Apr 1, 2016	114.76	116.52	114.70	116.35
3697	NYSE	ACN	Thu, Mar 31, 2016	115.10	116.00	115.00	115.40
3696	NYSE	ACN	Wed, Mar 30, 2016	115.40	116.51	115.03	115.37
3695	NYSE	ACN	Tue, Mar 29, 2016	113.50	115.47	113.45	115.26
3694	NYSE	ACN	Mon, Mar 28, 2016	114.43	115.46	113.68	114.17
3693	NYSE	ACN	Thu, Mar 24, 2016	108.79	114.44	108.68	114.30
3692	NYSE	ACN	Wed, Mar 23, 2016	107.38	108.36	107.21	107.66
3691	NYSE	ACN	Tue, Mar 22, 2016	107.72	108.43	107.29	107.83
3690	NYSE	ACN	Mon, Mar 21, 2016	107.33	108.85	107.14	108.16
3689	NYSE	ACN	Fri, Mar 18, 2016	108.73	108.73	107.19	107.77
3688	NYSE	ACN	Thu, Mar 17, 2016	107.59	108.67	107.19	108.56
3687	NYSE	ACN	Wed, Mar 16, 2016	107.24	107.92	106.26	107.59
3686	NYSE	ACN	Tue, Mar 15, 2016	106.32	106.32	106.32	107.07
3685	NYSE	ACN	Mon, Mar 14, 2016	105.10	106.70	104.97	106.32
3684	NYSE	ACN	Fri, Mar 11, 2016	103.58	103.58	103.58	105.68
3683	NYSE	ACN	Thu, Mar 10, 2016	103.64	104.40	102.10	103.58
3682	NYSE	ACN	Wed, Mar 9, 2016	102.62	102.62	102.62	103.40
3681	NYSE	ACN	Tue, Mar 8, 2016	101.75	102.94	101.36	102.62
3680	NYSE	ACN	Mon, Mar 7, 2016	102.44	102.56	101.50	102.40
3679	NYSE	ACN	Fri, Mar 4, 2016	102.80	102.80	102.80	103.18
3678	NYSE	ACN	Thu, Mar 3, 2016	102.66	102.66	102.66	102.80
3677	NYSE	ACN	Wed, Mar 2, 2016	103.48	103.48	101.98	102.66
3676	NYSE	ACN	Tue, Mar 1, 2016	100.26	100.26	100.26	103.45
3675	NYSE	ACN	Mon, Feb 29, 2016	100.68	101.73	100.14	100.26
3674	NYSE	ACN	Fri, Feb 26, 2016	101.48	102.10	100.95	101.12
3673	NYSE	ACN	Thu, Feb 25, 2016	99.96	100.93	99.16	100.91
3672	NYSE	ACN	Wed, Feb 24, 2016	98.65	99.62	97.92	99.55
3671	NYSE	ACN	Tue, Feb 23, 2016	100.34	100.68	99.55	99.65
3670	NYSE	ACN	Mon, Feb 22, 2016	100.16	100.59	99.58	100.35
3669	NYSE	ACN	Fri, Feb 19, 2016	98.31	99.02	97.93	98.95
3668	NYSE	ACN	Thu, Feb 18, 2016	99.62	101.12	98.31	98.52
3667	NYSE	ACN	Wed, Feb 17, 2016	97.74	99.91	97.73	99.01
3666	NYSE	ACN	Tue, Feb 16, 2016	96.24	97.09	95.48	96.91
3665	NYSE	ACN	Fri, Feb 12, 2016	94.43	95.00	93.99	94.70
3664	NYSE	ACN	Thu, Feb 11, 2016	92.54	93.92	92.25	93.43
3663	NYSE	ACN	Wed, Feb 10, 2016	94.43	95.74	94.13	94.21
3662	NYSE	ACN	Tue, Feb 9, 2016	94.01	95.08	91.40	93.32
3661	NYSE	ACN	Mon, Feb 8, 2016	96.65	96.65	93.35	95.07
3660	NYSE	ACN	Fri, Feb 5, 2016	102.42	102.59	98.58	98.97
3659	NYSE	ACN	Thu, Feb 4, 2016	102.22	103.02	101.38	102.73
3658	NYSE	ACN	Wed, Feb 3, 2016	104.45	104.68	100.62	102.10
3657	NYSE	ACN	Tue, Feb 2, 2016	105.27	105.62	103.45	103.82
3656	NYSE	ACN	Mon, Feb 1, 2016	104.75	106.80	104.73	106.28
3655	NYSE	ACN	Fri, Jan 29, 2016	103.37	105.65	103.24	105.54
3654	NYSE	ACN	Thu, Jan 28, 2016	102.84	103.59	101.59	103.08
3653	NYSE	ACN	Wed, Jan 27, 2016	102.67	103.60	101.33	101.96
3652	NYSE	ACN	Tue, Jan 26, 2016	101.79	103.13	101.45	102.53
3651	NYSE	ACN	Mon, Jan 25, 2016	102.21	103.15	101.24	101.75
3650	NYSE	ACN	Fri, Jan 22, 2016	99.79	102.36	99.56	102.24
3649	NYSE	ACN	Thu, Jan 21, 2016	99.04	99.91	98.00	98.29
3648	NYSE	ACN	Wed, Jan 20, 2016	99.24	100.19	97.14	99.06
3647	NYSE	ACN	Tue, Jan 19, 2016	100.16	101.95	99.78	101.38
3646	NYSE	ACN	Fri, Jan 15, 2016	98.74	101.01	98.45	99.27
3645	NYSE	ACN	Thu, Jan 14, 2016	99.12	102.47	98.91	101.88
3644	NYSE	ACN	Wed, Jan 13, 2016	101.39	101.75	98.74	99.26
3643	NYSE	ACN	Tue, Jan 12, 2016	99.96	101.29	99.44	101.01
3642	NYSE	ACN	Mon, Jan 11, 2016	98.48	99.72	98.08	99.23
3641	NYSE	ACN	Fri, Jan 8, 2016	99.48	99.81	98.00	98.20
3640	NYSE	ACN	Thu, Jan 7, 2016	99.75	100.84	98.84	99.16
3639	NYSE	ACN	Wed, Jan 6, 2016	100.81	103.06	100.54	102.16
3638	NYSE	ACN	Tue, Jan 5, 2016	101.97	102.87	101.47	102.36
3637	NYSE	ACN	Mon, Jan 4, 2016	102.62	102.65	100.97	101.83
3636	NYSE	ACN	Thu, Dec 31, 2015	105.40	105.93	104.38	104.50
3635	NYSE	ACN	Wed, Dec 30, 2015	105.30	106.39	104.91	105.86
3634	NYSE	ACN	Tue, Dec 29, 2015	104.50	105.60	104.50	105.32
3633	NYSE	ACN	Mon, Dec 28, 2015	103.64	104.20	103.42	104.08
3632	NYSE	ACN	Thu, Dec 24, 2015	104.22	104.79	104.19	104.23
3631	NYSE	ACN	Wed, Dec 23, 2015	104.06	104.65	103.75	104.42
3630	NYSE	ACN	Tue, Dec 22, 2015	103.29	103.94	102.74	103.76
3629	NYSE	ACN	Mon, Dec 21, 2015	102.92	103.33	102.19	102.99
3628	NYSE	ACN	Fri, Dec 18, 2015	103.13	103.13	101.91	101.93
3627	NYSE	ACN	Thu, Dec 17, 2015	107.00	107.15	103.24	103.26
3626	NYSE	ACN	Wed, Dec 16, 2015	107.32	109.22	106.84	109.08
3625	NYSE	ACN	Tue, Dec 15, 2015	107.28	107.99	106.47	106.72
3624	NYSE	ACN	Mon, Dec 14, 2015	105.69	107.11	105.37	106.36
3623	NYSE	ACN	Fri, Dec 11, 2015	106.46	106.72	105.02	105.30
3622	NYSE	ACN	Thu, Dec 10, 2015	107.29	108.50	106.84	107.60
3621	NYSE	ACN	Wed, Dec 9, 2015	108.56	109.63	106.74	107.29
3620	NYSE	ACN	Tue, Dec 8, 2015	107.47	109.24	107.39	108.91
3619	NYSE	ACN	Mon, Dec 7, 2015	109.13	109.65	108.24	108.94
3618	NYSE	ACN	Fri, Dec 4, 2015	106.29	109.26	106.25	109.10
3617	NYSE	ACN	Thu, Dec 3, 2015	107.54	108.17	105.37	105.93
3616	NYSE	ACN	Wed, Dec 2, 2015	107.91	108.65	107.51	107.59
3615	NYSE	ACN	Tue, Dec 1, 2015	107.29	108.25	107.22	108.13
3614	NYSE	ACN	Mon, Nov 30, 2015	107.58	107.79	107.10	107.22
3613	NYSE	ACN	Fri, Nov 27, 2015	107.06	107.76	106.93	107.46
3612	NYSE	ACN	Wed, Nov 25, 2015	107.69	107.74	107.02	107.10
3611	NYSE	ACN	Tue, Nov 24, 2015	107.39	107.74	106.71	107.35
3610	NYSE	ACN	Mon, Nov 23, 2015	107.97	108.41	107.55	107.84
3609	NYSE	ACN	Fri, Nov 20, 2015	107.58	108.31	107.58	107.97
3608	NYSE	ACN	Thu, Nov 19, 2015	107.88	108.43	107.04	107.28
3607	NYSE	ACN	Wed, Nov 18, 2015	106.91	108.00	106.29	107.88
3606	NYSE	ACN	Tue, Nov 17, 2015	106.40	106.95	105.38	106.29
3605	NYSE	ACN	Mon, Nov 16, 2015	103.69	106.42	103.56	106.33
3604	NYSE	ACN	Fri, Nov 13, 2015	104.00	104.50	103.02	103.15
3603	NYSE	ACN	Thu, Nov 12, 2015	104.82	105.23	104.16	104.32
3602	NYSE	ACN	Wed, Nov 11, 2015	105.30	105.61	105.04	105.10
3601	NYSE	ACN	Tue, Nov 10, 2015	104.58	105.20	104.50	105.07
3600	NYSE	ACN	Mon, Nov 9, 2015	105.23	105.73	104.55	104.88
3599	NYSE	ACN	Fri, Nov 6, 2015	105.32	106.25	105.09	106.00
3598	NYSE	ACN	Thu, Nov 5, 2015	106.52	106.96	105.91	106.09
3597	NYSE	ACN	Wed, Nov 4, 2015	107.33	107.33	106.46	106.52
3596	NYSE	ACN	Tue, Nov 3, 2015	107.03	107.69	106.88	107.31
3595	NYSE	ACN	Mon, Nov 2, 2015	107.08	107.93	107.08	107.60
3594	NYSE	ACN	Fri, Oct 30, 2015	108.05	108.39	107.20	107.20
3593	NYSE	ACN	Thu, Oct 29, 2015	109.07	109.38	107.48	107.95
3592	NYSE	ACN	Wed, Oct 28, 2015	107.89	109.86	107.40	109.73
3591	NYSE	ACN	Tue, Oct 27, 2015	107.55	108.21	107.29	107.87
3590	NYSE	ACN	Mon, Oct 26, 2015	107.87	108.44	107.40	107.97
3589	NYSE	ACN	Fri, Oct 23, 2015	107.30	108.23	106.27	107.99
3588	NYSE	ACN	Thu, Oct 22, 2015	102.90	106.61	102.90	106.46
3587	NYSE	ACN	Wed, Oct 21, 2015	103.97	104.42	102.40	102.52
3586	NYSE	ACN	Tue, Oct 20, 2015	103.34	103.64	102.84	103.47
3585	NYSE	ACN	Mon, Oct 19, 2015	102.78	103.32	102.59	103.10
3584	NYSE	ACN	Fri, Oct 16, 2015	103.00	103.01	102.18	103.01
3583	NYSE	ACN	Thu, Oct 15, 2015	103.05	103.05	102.15	102.30
3582	NYSE	ACN	Wed, Oct 14, 2015	102.22	102.95	101.20	102.43
3581	NYSE	ACN	Tue, Oct 13, 2015	103.00	104.62	102.73	103.48
3580	NYSE	ACN	Mon, Oct 12, 2015	104.69	105.22	104.61	105.05
3579	NYSE	ACN	Fri, Oct 9, 2015	105.11	106.48	104.67	104.78
3578	NYSE	ACN	Thu, Oct 8, 2015	102.51	105.27	102.19	105.01
3577	NYSE	ACN	Wed, Oct 7, 2015	102.00	102.63	101.28	102.62
3576	NYSE	ACN	Tue, Oct 6, 2015	101.50	101.95	100.89	101.50
3575	NYSE	ACN	Mon, Oct 5, 2015	99.97	101.81	99.94	101.62
3574	NYSE	ACN	Fri, Oct 2, 2015	97.08	99.42	96.31	99.39
3573	NYSE	ACN	Thu, Oct 1, 2015	98.47	99.00	97.05	98.44
3572	NYSE	ACN	Wed, Sep 30, 2015	97.64	98.38	97.35	98.26
3571	NYSE	ACN	Tue, Sep 29, 2015	96.09	96.78	95.53	96.60
3570	NYSE	ACN	Mon, Sep 28, 2015	96.53	97.32	95.80	95.95
3569	NYSE	ACN	Fri, Sep 25, 2015	98.36	98.41	96.37	96.94
3568	NYSE	ACN	Thu, Sep 24, 2015	95.77	98.00	95.67	97.77
3567	NYSE	ACN	Wed, Sep 23, 2015	97.82	98.36	97.32	97.86
3566	NYSE	ACN	Tue, Sep 22, 2015	97.13	97.83	96.15	97.67
3565	NYSE	ACN	Mon, Sep 21, 2015	98.05	99.13	97.66	98.43
3564	NYSE	ACN	Fri, Sep 18, 2015	94.79	98.51	94.79	97.53
3563	NYSE	ACN	Thu, Sep 17, 2015	98.96	99.94	98.35	98.53
3562	NYSE	ACN	Wed, Sep 16, 2015	98.22	99.35	98.06	98.96
3561	NYSE	ACN	Tue, Sep 15, 2015	97.00	98.62	96.14	98.24
3560	NYSE	ACN	Mon, Sep 14, 2015	97.41	97.50	96.40	96.51
3559	NYSE	ACN	Fri, Sep 11, 2015	96.59	97.45	96.00	97.35
3558	NYSE	ACN	Thu, Sep 10, 2015	95.39	97.36	95.36	96.81
3557	NYSE	ACN	Wed, Sep 9, 2015	97.42	97.85	95.33	95.52
3556	NYSE	ACN	Tue, Sep 8, 2015	96.27	97.34	96.01	97.12
3555	NYSE	ACN	Fri, Sep 4, 2015	94.31	95.12	93.68	94.45
3554	NYSE	ACN	Thu, Sep 3, 2015	95.01	95.94	94.66	95.61
3553	NYSE	ACN	Wed, Sep 2, 2015	93.59	94.45	92.32	94.43
3552	NYSE	ACN	Tue, Sep 1, 2015	91.88	93.50	91.68	92.29
3551	NYSE	ACN	Mon, Aug 31, 2015	95.21	95.66	94.19	94.27
3550	NYSE	ACN	Fri, Aug 28, 2015	95.36	96.14	94.92	95.85
3549	NYSE	ACN	Thu, Aug 27, 2015	96.21	96.50	93.96	95.73
3548	NYSE	ACN	Wed, Aug 26, 2015	94.33	95.27	92.40	95.04
3547	NYSE	ACN	Tue, Aug 25, 2015	95.42	95.76	92.05	92.14
3546	NYSE	ACN	Mon, Aug 24, 2015	91.34	95.90	88.43	92.67
3545	NYSE	ACN	Fri, Aug 21, 2015	99.37	99.76	97.09	97.13
3544	NYSE	ACN	Thu, Aug 20, 2015	102.18	103.66	99.87	99.97
3543	NYSE	ACN	Wed, Aug 19, 2015	104.03	104.16	102.52	102.87
3542	NYSE	ACN	Tue, Aug 18, 2015	103.64	104.09	103.10	103.86
3541	NYSE	ACN	Mon, Aug 17, 2015	103.33	103.54	102.43	103.48
3540	NYSE	ACN	Fri, Aug 14, 2015	103.00	103.53	102.42	103.45
3539	NYSE	ACN	Thu, Aug 13, 2015	104.04	104.09	102.67	103.39
3538	NYSE	ACN	Wed, Aug 12, 2015	102.78	103.85	102.34	103.77
3537	NYSE	ACN	Tue, Aug 11, 2015	104.79	104.95	103.41	103.58
3536	NYSE	ACN	Mon, Aug 10, 2015	104.31	105.37	104.14	105.20
3535	NYSE	ACN	Fri, Aug 7, 2015	103.03	103.83	102.63	103.74
3534	NYSE	ACN	Thu, Aug 6, 2015	104.30	104.86	103.00	103.10
3533	NYSE	ACN	Wed, Aug 5, 2015	105.00	105.33	104.13	104.50
3532	NYSE	ACN	Tue, Aug 4, 2015	103.21	104.60	103.11	103.42
3531	NYSE	ACN	Mon, Aug 3, 2015	103.17	103.78	102.39	103.21
3530	NYSE	ACN	Fri, Jul 31, 2015	103.00	103.99	102.93	103.11
3529	NYSE	ACN	Thu, Jul 30, 2015	102.06	102.99	101.61	102.66
3528	NYSE	ACN	Wed, Jul 29, 2015	101.69	102.71	101.52	102.45
3527	NYSE	ACN	Tue, Jul 28, 2015	100.91	101.76	100.45	101.69
3526	NYSE	ACN	Mon, Jul 27, 2015	100.66	101.01	100.04	100.39
3525	NYSE	ACN	Fri, Jul 24, 2015	102.17	102.80	100.88	101.17
3524	NYSE	ACN	Thu, Jul 23, 2015	102.50	103.31	102.17	102.42
3523	NYSE	ACN	Wed, Jul 22, 2015	100.31	102.50	100.25	102.33
3522	NYSE	ACN	Tue, Jul 21, 2015	100.37	101.22	100.20	100.39
3521	NYSE	ACN	Mon, Jul 20, 2015	100.70	101.19	100.33	100.72
3520	NYSE	ACN	Fri, Jul 17, 2015	101.56	101.56	100.17	100.48
3519	NYSE	ACN	Thu, Jul 16, 2015	100.55	101.62	100.55	101.45
3518	NYSE	ACN	Wed, Jul 15, 2015	100.56	100.71	99.65	99.95
3517	NYSE	ACN	Tue, Jul 14, 2015	100.01	100.87	99.73	100.74
3516	NYSE	ACN	Mon, Jul 13, 2015	99.35	100.77	99.09	100.55
3515	NYSE	ACN	Fri, Jul 10, 2015	98.73	99.28	98.03	98.78
3514	NYSE	ACN	Thu, Jul 9, 2015	98.80	99.09	97.65	97.75
3513	NYSE	ACN	Wed, Jul 8, 2015	99.45	99.45	96.95	97.62
3512	NYSE	ACN	Tue, Jul 7, 2015	97.80	99.10	96.65	98.68
3511	NYSE	ACN	Mon, Jul 6, 2015	96.44	97.58	96.31	97.34
3510	NYSE	ACN	Thu, Jul 2, 2015	98.29	98.72	96.51	97.33
3509	NYSE	ACN	Wed, Jul 1, 2015	97.74	98.79	97.31	98.06
3508	NYSE	ACN	Tue, Jun 30, 2015	97.69	97.69	96.57	96.78
3507	NYSE	ACN	Mon, Jun 29, 2015	98.14	99.07	96.54	96.68
3506	NYSE	ACN	Fri, Jun 26, 2015	99.97	100.35	98.52	99.00
3505	NYSE	ACN	Thu, Jun 25, 2015	100.21	100.47	99.16	99.48
3504	NYSE	ACN	Wed, Jun 24, 2015	98.01	98.40	96.79	97.77
3503	NYSE	ACN	Tue, Jun 23, 2015	99.04	99.44	97.73	98.25
3502	NYSE	ACN	Mon, Jun 22, 2015	97.63	99.06	97.54	98.59
3501	NYSE	ACN	Fri, Jun 19, 2015	96.98	97.66	96.79	97.02
3500	NYSE	ACN	Thu, Jun 18, 2015	97.06	97.70	96.79	97.31
3499	NYSE	ACN	Wed, Jun 17, 2015	96.99	97.31	96.03	96.93
3498	NYSE	ACN	Tue, Jun 16, 2015	95.88	96.93	95.61	96.70
3497	NYSE	ACN	Mon, Jun 15, 2015	95.09	95.95	94.69	95.79
3496	NYSE	ACN	Fri, Jun 12, 2015	96.31	96.70	95.93	96.10
3495	NYSE	ACN	Thu, Jun 11, 2015	96.66	97.18	96.55	96.92
3494	NYSE	ACN	Wed, Jun 10, 2015	95.30	96.92	95.19	96.52
3493	NYSE	ACN	Tue, Jun 9, 2015	95.26	95.40	94.25	94.94
3492	NYSE	ACN	Mon, Jun 8, 2015	95.16	95.40	94.67	94.77
3491	NYSE	ACN	Fri, Jun 5, 2015	95.91	96.06	94.84	95.40
3490	NYSE	ACN	Thu, Jun 4, 2015	96.08	96.79	95.69	95.93
3489	NYSE	ACN	Wed, Jun 3, 2015	96.77	97.27	96.35	96.98
3488	NYSE	ACN	Tue, Jun 2, 2015	95.96	96.85	95.62	96.33
3487	NYSE	ACN	Mon, Jun 1, 2015	96.18	96.60	95.61	96.19
3486	NYSE	ACN	Fri, May 29, 2015	96.78	96.97	95.80	96.04
3485	NYSE	ACN	Thu, May 28, 2015	96.70	97.02	96.08	96.91
3484	NYSE	ACN	Wed, May 27, 2015	96.31	96.95	95.94	96.77
3483	NYSE	ACN	Tue, May 26, 2015	96.87	97.17	95.74	96.09
3482	NYSE	ACN	Fri, May 22, 2015	96.50	96.69	95.92	96.39
3481	NYSE	ACN	Thu, May 21, 2015	96.78	97.05	96.29	96.83
3480	NYSE	ACN	Wed, May 20, 2015	97.33	97.78	96.69	97.05
3479	NYSE	ACN	Tue, May 19, 2015	97.71	97.95	96.92	97.18
3478	NYSE	ACN	Mon, May 18, 2015	96.61	97.74	96.61	97.46
3477	NYSE	ACN	Fri, May 15, 2015	96.83	97.24	96.46	97.02
3476	NYSE	ACN	Thu, May 14, 2015	96.14	97.00	96.06	96.98
3475	NYSE	ACN	Wed, May 13, 2015	95.60	96.10	95.08	95.68
3474	NYSE	ACN	Tue, May 12, 2015	95.31	95.62	94.45	95.42
3473	NYSE	ACN	Mon, May 11, 2015	95.50	96.44	95.41	96.01
3472	NYSE	ACN	Fri, May 8, 2015	95.57	96.29	94.99	95.89
3471	NYSE	ACN	Thu, May 7, 2015	92.93	94.83	92.74	94.49
3470	NYSE	ACN	Wed, May 6, 2015	93.66	93.97	92.59	93.00
3469	NYSE	ACN	Tue, May 5, 2015	94.44	94.74	93.44	93.65
3468	NYSE	ACN	Mon, May 4, 2015	93.84	94.96	93.76	94.44
3467	NYSE	ACN	Fri, May 1, 2015	93.32	93.67	92.70	93.36
3466	NYSE	ACN	Thu, Apr 30, 2015	93.23	93.86	92.13	92.65
3465	NYSE	ACN	Wed, Apr 29, 2015	94.25	94.41	92.91	93.65
3464	NYSE	ACN	Tue, Apr 28, 2015	93.60	94.49	92.74	94.42
3463	NYSE	ACN	Mon, Apr 27, 2015	94.03	94.40	93.53	93.76
3462	NYSE	ACN	Fri, Apr 24, 2015	93.29	93.82	92.64	93.40
3461	NYSE	ACN	Thu, Apr 23, 2015	93.38	94.27	92.85	93.84
3460	NYSE	ACN	Wed, Apr 22, 2015	93.34	93.63	92.76	93.38
3459	NYSE	ACN	Tue, Apr 21, 2015	93.91	94.00	92.87	93.00
3458	NYSE	ACN	Mon, Apr 20, 2015	92.99	93.56	92.62	93.27
3457	NYSE	ACN	Fri, Apr 17, 2015	93.29	93.41	92.16	92.39
3456	NYSE	ACN	Thu, Apr 16, 2015	93.91	94.22	93.67	94.06
3455	NYSE	ACN	Wed, Apr 15, 2015	94.27	94.50	94.01	94.16
3454	NYSE	ACN	Tue, Apr 14, 2015	93.57	94.22	93.22	93.81
3453	NYSE	ACN	Mon, Apr 13, 2015	94.34	94.88	93.44	93.49
3452	NYSE	ACN	Fri, Apr 10, 2015	95.45	95.47	94.53	94.69
3451	NYSE	ACN	Thu, Apr 9, 2015	95.40	95.66	94.68	95.47
3450	NYSE	ACN	Wed, Apr 8, 2015	95.46	96.16	94.66	95.12
3449	NYSE	ACN	Tue, Apr 7, 2015	95.64	96.78	95.14	96.39
3448	NYSE	ACN	Mon, Apr 6, 2015	93.46	96.00	93.13	95.69
3447	NYSE	ACN	Thu, Apr 2, 2015	93.70	94.42	93.10	94.18
3446	NYSE	ACN	Wed, Apr 1, 2015	93.56	93.93	92.68	93.56
3445	NYSE	ACN	Tue, Mar 31, 2015	94.01	94.49	93.55	93.69
3444	NYSE	ACN	Mon, Mar 30, 2015	94.15	94.84	93.94	94.42
3443	NYSE	ACN	Fri, Mar 27, 2015	93.92	94.14	92.65	93.94
3442	NYSE	ACN	Thu, Mar 26, 2015	91.51	94.98	90.94	94.17
3441	NYSE	ACN	Wed, Mar 25, 2015	89.41	89.95	88.18	88.21
3440	NYSE	ACN	Tue, Mar 24, 2015	91.49	91.49	89.28	89.41
3439	NYSE	ACN	Mon, Mar 23, 2015	91.38	91.78	91.21	91.54
3438	NYSE	ACN	Fri, Mar 20, 2015	90.89	91.65	90.51	91.48
3437	NYSE	ACN	Thu, Mar 19, 2015	90.89	91.34	89.99	90.19
3436	NYSE	ACN	Wed, Mar 18, 2015	88.80	91.35	88.37	90.93
3435	NYSE	ACN	Tue, Mar 17, 2015	88.35	88.88	88.21	88.84
3434	NYSE	ACN	Mon, Mar 16, 2015	88.32	89.10	88.14	88.91
3433	NYSE	ACN	Fri, Mar 13, 2015	88.18	88.21	86.40	87.87
3432	NYSE	ACN	Thu, Mar 12, 2015	87.03	88.30	86.86	88.20
3431	NYSE	ACN	Wed, Mar 11, 2015	88.29	88.90	86.76	86.86
3430	NYSE	ACN	Tue, Mar 10, 2015	89.96	90.21	88.05	88.06
3429	NYSE	ACN	Mon, Mar 9, 2015	90.73	90.96	90.14	90.79
3428	NYSE	ACN	Fri, Mar 6, 2015	91.62	91.95	90.49	90.67
3427	NYSE	ACN	Thu, Mar 5, 2015	91.31	92.18	91.18	92.05
3426	NYSE	ACN	Wed, Mar 4, 2015	90.83	91.20	90.06	90.91
3425	NYSE	ACN	Tue, Mar 3, 2015	91.18	91.27	90.55	90.84
3424	NYSE	ACN	Mon, Mar 2, 2015	89.76	91.24	89.73	91.18
3423	NYSE	ACN	Fri, Feb 27, 2015	90.05	90.76	89.86	90.03
3422	NYSE	ACN	Thu, Feb 26, 2015	90.82	91.23	90.00	90.30
3421	NYSE	ACN	Wed, Feb 25, 2015	90.64	91.44	90.33	90.60
3420	NYSE	ACN	Tue, Feb 24, 2015	90.17	91.00	89.89	90.85
3419	NYSE	ACN	Mon, Feb 23, 2015	90.60	90.79	90.13	90.57
3418	NYSE	ACN	Fri, Feb 20, 2015	90.02	90.98	89.31	90.49
3417	NYSE	ACN	Thu, Feb 19, 2015	89.53	90.38	89.37	90.27
3416	NYSE	ACN	Wed, Feb 18, 2015	89.00	89.52	88.86	89.43
3415	NYSE	ACN	Tue, Feb 17, 2015	89.63	89.79	88.83	89.30
3414	NYSE	ACN	Fri, Feb 13, 2015	89.09	89.80	89.08	89.79
3413	NYSE	ACN	Thu, Feb 12, 2015	88.06	89.22	87.98	89.09
3412	NYSE	ACN	Wed, Feb 11, 2015	87.52	88.17	87.25	87.96
3411	NYSE	ACN	Tue, Feb 10, 2015	87.74	87.91	86.68	87.52
3410	NYSE	ACN	Mon, Feb 9, 2015	87.51	88.23	87.10	87.36
3409	NYSE	ACN	Fri, Feb 6, 2015	88.60	89.10	87.84	88.15
3408	NYSE	ACN	Thu, Feb 5, 2015	88.11	88.54	87.34	88.47
3407	NYSE	ACN	Wed, Feb 4, 2015	89.18	89.18	87.17	87.34
3406	NYSE	ACN	Tue, Feb 3, 2015	86.25	87.96	85.97	87.92
3405	NYSE	ACN	Mon, Feb 2, 2015	84.42	85.85	83.47	85.83
3404	NYSE	ACN	Fri, Jan 30, 2015	85.12	85.44	83.86	84.03
3403	NYSE	ACN	Thu, Jan 29, 2015	84.95	85.70	83.94	85.64
3402	NYSE	ACN	Wed, Jan 28, 2015	86.93	87.12	84.33	84.36
3401	NYSE	ACN	Tue, Jan 27, 2015	87.95	88.32	86.00	86.16
3400	NYSE	ACN	Mon, Jan 26, 2015	89.04	89.20	88.24	89.08
3399	NYSE	ACN	Fri, Jan 23, 2015	89.51	89.92	89.14	89.22
3398	NYSE	ACN	Thu, Jan 22, 2015	88.72	89.56	87.95	89.50
3397	NYSE	ACN	Wed, Jan 21, 2015	88.35	88.63	87.73	88.34
3396	NYSE	ACN	Tue, Jan 20, 2015	88.89	89.42	87.92	88.62
3395	NYSE	ACN	Fri, Jan 16, 2015	87.75	89.01	87.55	88.89
3394	NYSE	ACN	Thu, Jan 15, 2015	89.01	89.10	87.67	88.17
3393	NYSE	ACN	Wed, Jan 14, 2015	89.54	89.54	88.00	88.78
3392	NYSE	ACN	Tue, Jan 13, 2015	89.77	91.34	89.15	89.83
3391	NYSE	ACN	Mon, Jan 12, 2015	89.11	90.02	88.91	89.51
3390	NYSE	ACN	Fri, Jan 9, 2015	89.95	90.15	89.38	89.78
3389	NYSE	ACN	Thu, Jan 8, 2015	89.00	90.15	88.84	89.88
3388	NYSE	ACN	Wed, Jan 7, 2015	87.16	88.75	87.16	88.53
3387	NYSE	ACN	Tue, Jan 6, 2015	87.50	87.77	86.01	86.71
3386	NYSE	ACN	Mon, Jan 5, 2015	88.04	88.32	87.18	87.34
3385	NYSE	ACN	Fri, Jan 2, 2015	89.67	90.09	88.43	88.84
3384	NYSE	ACN	Wed, Dec 31, 2014	90.18	90.48	89.29	89.31
3383	NYSE	ACN	Tue, Dec 30, 2014	90.50	90.84	89.99	90.19
3382	NYSE	ACN	Mon, Dec 29, 2014	90.90	91.05	90.24	90.52
3381	NYSE	ACN	Fri, Dec 26, 2014	91.40	91.72	91.18	91.26
3380	NYSE	ACN	Wed, Dec 24, 2014	91.48	91.94	91.31	91.32
3379	NYSE	ACN	Tue, Dec 23, 2014	91.35	91.75	90.70	91.42
3378	NYSE	ACN	Mon, Dec 22, 2014	90.08	91.25	89.77	91.18
3377	NYSE	ACN	Fri, Dec 19, 2014	90.15	91.36	89.64	90.51
3376	NYSE	ACN	Thu, Dec 18, 2014	88.12	90.99	87.79	89.74
3375	NYSE	ACN	Wed, Dec 17, 2014	83.00	85.31	82.85	85.30
3374	NYSE	ACN	Tue, Dec 16, 2014	82.00	84.22	81.66	82.87
3373	NYSE	ACN	Mon, Dec 15, 2014	82.13	82.85	81.69	81.88
3372	NYSE	ACN	Fri, Dec 12, 2014	83.41	83.47	81.86	81.90
3371	NYSE	ACN	Thu, Dec 11, 2014	84.38	85.43	83.68	83.88
3370	NYSE	ACN	Wed, Dec 10, 2014	85.20	85.31	83.62	83.73
3369	NYSE	ACN	Tue, Dec 9, 2014	84.17	85.22	83.99	85.18
3368	NYSE	ACN	Mon, Dec 8, 2014	86.16	86.16	84.77	84.97
3367	NYSE	ACN	Fri, Dec 5, 2014	86.31	86.49	86.08	86.19
3366	NYSE	ACN	Thu, Dec 4, 2014	86.41	86.56	85.93	86.34
3365	NYSE	ACN	Wed, Dec 3, 2014	86.40	86.60	85.78	86.52
3364	NYSE	ACN	Tue, Dec 2, 2014	85.85	86.22	85.25	85.98
3363	NYSE	ACN	Mon, Dec 1, 2014	85.88	87.08	85.61	86.00
3362	NYSE	ACN	Fri, Nov 28, 2014	85.29	86.49	85.19	86.33
3361	NYSE	ACN	Wed, Nov 26, 2014	85.28	85.29	84.81	85.15
3360	NYSE	ACN	Tue, Nov 25, 2014	84.80	85.38	84.78	85.32
3359	NYSE	ACN	Mon, Nov 24, 2014	83.99	85.00	83.99	84.93
3358	NYSE	ACN	Fri, Nov 21, 2014	84.32	84.37	83.71	84.08
3357	NYSE	ACN	Thu, Nov 20, 2014	83.48	83.91	83.16	83.44
3356	NYSE	ACN	Wed, Nov 19, 2014	84.06	84.20	83.46	83.64
3355	NYSE	ACN	Tue, Nov 18, 2014	84.65	84.77	84.08	84.30
3354	NYSE	ACN	Mon, Nov 17, 2014	84.43	84.79	84.13	84.65
3353	NYSE	ACN	Fri, Nov 14, 2014	84.27	84.74	84.05	84.64
3352	NYSE	ACN	Thu, Nov 13, 2014	84.03	84.78	83.80	84.52
3351	NYSE	ACN	Wed, Nov 12, 2014	83.83	84.22	83.57	84.12
3350	NYSE	ACN	Tue, Nov 11, 2014	84.13	84.50	83.78	83.94
3349	NYSE	ACN	Mon, Nov 10, 2014	83.16	84.35	83.16	84.16
3348	NYSE	ACN	Fri, Nov 7, 2014	83.24	83.75	82.72	83.48
3347	NYSE	ACN	Thu, Nov 6, 2014	82.19	83.31	82.11	83.24
3346	NYSE	ACN	Wed, Nov 5, 2014	81.50	82.50	81.35	82.48
3345	NYSE	ACN	Tue, Nov 4, 2014	80.89	81.29	80.78	81.15
3344	NYSE	ACN	Mon, Nov 3, 2014	81.03	81.37	80.67	80.97
3343	NYSE	ACN	Fri, Oct 31, 2014	81.08	81.42	80.94	81.12
3342	NYSE	ACN	Thu, Oct 30, 2014	79.35	80.65	79.35	80.62
3341	NYSE	ACN	Wed, Oct 29, 2014	79.47	79.95	79.00	79.55
3340	NYSE	ACN	Tue, Oct 28, 2014	79.28	79.48	79.00	79.47
3339	NYSE	ACN	Mon, Oct 27, 2014	78.03	79.42	77.94	79.02
3338	NYSE	ACN	Fri, Oct 24, 2014	78.10	79.07	78.07	78.35
3337	NYSE	ACN	Thu, Oct 23, 2014	78.22	78.48	77.69	78.08
3336	NYSE	ACN	Wed, Oct 22, 2014	78.10	78.89	77.42	77.46
3335	NYSE	ACN	Tue, Oct 21, 2014	76.83	78.22	76.58	77.93
3334	NYSE	ACN	Mon, Oct 20, 2014	75.68	76.74	75.33	76.44
3333	NYSE	ACN	Fri, Oct 17, 2014	76.83	76.98	76.32	76.62
3332	NYSE	ACN	Thu, Oct 16, 2014	74.93	76.60	74.60	76.15
3331	NYSE	ACN	Wed, Oct 15, 2014	74.20	76.19	73.98	75.85
3330	NYSE	ACN	Tue, Oct 14, 2014	76.64	77.15	75.98	76.17
3329	NYSE	ACN	Mon, Oct 13, 2014	76.84	77.32	76.25	76.29
3328	NYSE	ACN	Fri, Oct 10, 2014	78.41	78.82	76.80	76.84
3327	NYSE	ACN	Thu, Oct 9, 2014	79.94	80.01	78.12	78.19
3326	NYSE	ACN	Wed, Oct 8, 2014	78.41	80.08	78.39	79.84
3325	NYSE	ACN	Tue, Oct 7, 2014	80.51	80.56	78.80	78.81
3324	NYSE	ACN	Mon, Oct 6, 2014	80.40	80.95	80.23	80.73
3323	NYSE	ACN	Fri, Oct 3, 2014	80.00	80.63	80.00	80.32
3322	NYSE	ACN	Thu, Oct 2, 2014	79.49	79.81	78.75	79.43
3321	NYSE	ACN	Wed, Oct 1, 2014	81.18	81.25	79.54	79.72
3320	NYSE	ACN	Tue, Sep 30, 2014	79.80	81.77	78.84	81.32
3319	NYSE	ACN	Mon, Sep 29, 2014	78.26	79.98	78.08	79.92
3318	NYSE	ACN	Fri, Sep 26, 2014	79.23	79.37	78.75	79.29
3317	NYSE	ACN	Thu, Sep 25, 2014	79.97	80.11	78.54	78.98
3316	NYSE	ACN	Wed, Sep 24, 2014	77.95	80.43	77.56	80.20
3315	NYSE	ACN	Tue, Sep 23, 2014	79.22	79.61	78.90	79.60
3314	NYSE	ACN	Mon, Sep 22, 2014	79.92	79.92	79.07	79.22
3313	NYSE	ACN	Fri, Sep 19, 2014	80.64	80.84	79.65	79.93
3312	NYSE	ACN	Thu, Sep 18, 2014	80.08	80.71	79.79	80.46
3311	NYSE	ACN	Wed, Sep 17, 2014	80.07	80.21	79.35	79.68
3310	NYSE	ACN	Tue, Sep 16, 2014	79.84	80.47	79.18	80.09
3309	NYSE	ACN	Mon, Sep 15, 2014	80.99	81.15	80.45	80.60
3308	NYSE	ACN	Fri, Sep 12, 2014	81.30	81.56	80.58	80.97
3307	NYSE	ACN	Thu, Sep 11, 2014	81.06	81.53	80.82	81.51
3306	NYSE	ACN	Wed, Sep 10, 2014	80.95	81.35	80.70	81.21
3305	NYSE	ACN	Tue, Sep 9, 2014	81.70	81.74	80.70	80.95
3304	NYSE	ACN	Mon, Sep 8, 2014	81.75	82.05	81.54	81.73
3303	NYSE	ACN	Fri, Sep 5, 2014	81.70	82.07	81.47	81.83
3302	NYSE	ACN	Thu, Sep 4, 2014	82.14	82.16	81.52	81.76
3301	NYSE	ACN	Wed, Sep 3, 2014	81.55	81.96	81.30	81.86
3300	NYSE	ACN	Tue, Sep 2, 2014	80.95	81.49	80.91	81.12
3299	NYSE	ACN	Fri, Aug 29, 2014	81.32	81.32	80.52	81.06
3298	NYSE	ACN	Thu, Aug 28, 2014	80.59	81.80	80.33	81.02
3297	NYSE	ACN	Wed, Aug 27, 2014	81.46	81.58	80.76	80.98
3296	NYSE	ACN	Tue, Aug 26, 2014	81.30	81.99	81.20	81.62
3295	NYSE	ACN	Mon, Aug 25, 2014	81.04	81.60	80.88	80.98
3294	NYSE	ACN	Fri, Aug 22, 2014	80.60	80.82	80.40	80.51
3293	NYSE	ACN	Thu, Aug 21, 2014	80.66	81.03	80.42	80.82
3292	NYSE	ACN	Wed, Aug 20, 2014	80.32	80.49	79.88	80.40
3291	NYSE	ACN	Tue, Aug 19, 2014	79.94	80.50	79.65	80.32
3290	NYSE	ACN	Mon, Aug 18, 2014	79.41	79.98	79.33	79.81
3289	NYSE	ACN	Fri, Aug 15, 2014	79.48	79.93	78.60	79.01
3288	NYSE	ACN	Thu, Aug 14, 2014	79.19	79.27	78.88	79.27
3287	NYSE	ACN	Wed, Aug 13, 2014	78.99	79.25	78.52	78.99
3286	NYSE	ACN	Tue, Aug 12, 2014	78.89	79.25	78.33	78.57
3285	NYSE	ACN	Mon, Aug 11, 2014	78.96	79.52	78.61	78.96
3284	NYSE	ACN	Fri, Aug 8, 2014	77.72	78.92	77.38	78.87
3283	NYSE	ACN	Thu, Aug 7, 2014	78.31	78.59	77.34	77.50
3282	NYSE	ACN	Wed, Aug 6, 2014	77.26	78.14	76.87	77.84
3281	NYSE	ACN	Tue, Aug 5, 2014	78.96	79.27	78.04	78.45
3280	NYSE	ACN	Mon, Aug 4, 2014	78.97	79.49	78.50	79.35
3279	NYSE	ACN	Fri, Aug 1, 2014	78.85	79.48	78.35	78.70
3278	NYSE	ACN	Thu, Jul 31, 2014	79.91	80.66	79.22	79.28
3277	NYSE	ACN	Wed, Jul 30, 2014	80.60	80.87	80.15	80.49
3276	NYSE	ACN	Tue, Jul 29, 2014	80.59	80.96	80.46	80.57
3275	NYSE	ACN	Mon, Jul 28, 2014	80.18	80.92	79.97	80.65
3274	NYSE	ACN	Fri, Jul 25, 2014	80.32	80.83	80.12	80.38
3273	NYSE	ACN	Thu, Jul 24, 2014	80.33	80.90	80.23	80.69
3272	NYSE	ACN	Wed, Jul 23, 2014	80.40	80.78	80.19	80.59
3271	NYSE	ACN	Tue, Jul 22, 2014	80.00	80.67	79.99	80.29
3270	NYSE	ACN	Mon, Jul 21, 2014	79.85	80.20	79.39	79.80
3269	NYSE	ACN	Fri, Jul 18, 2014	79.49	79.79	78.85	79.74
3268	NYSE	ACN	Thu, Jul 17, 2014	79.65	80.10	79.18	79.24
3267	NYSE	ACN	Wed, Jul 16, 2014	79.87	80.11	79.45	79.74
3266	NYSE	ACN	Tue, Jul 15, 2014	79.36	79.86	79.10	79.36
3265	NYSE	ACN	Mon, Jul 14, 2014	80.16	80.32	79.26	79.46
3264	NYSE	ACN	Fri, Jul 11, 2014	79.88	80.11	79.55	79.77
3263	NYSE	ACN	Thu, Jul 10, 2014	80.08	80.42	79.70	79.77
3262	NYSE	ACN	Wed, Jul 9, 2014	81.15	81.48	80.53	80.64
3261	NYSE	ACN	Tue, Jul 8, 2014	80.99	81.26	80.81	81.11
3260	NYSE	ACN	Mon, Jul 7, 2014	81.12	81.32	80.77	81.05
3259	NYSE	ACN	Thu, Jul 3, 2014	81.26	81.69	81.22	81.55
3258	NYSE	ACN	Wed, Jul 2, 2014	81.00	81.49	80.65	81.06
3257	NYSE	ACN	Tue, Jul 1, 2014	81.09	81.62	80.91	81.25
3256	NYSE	ACN	Mon, Jun 30, 2014	81.10	81.60	80.75	80.84
3255	NYSE	ACN	Fri, Jun 27, 2014	81.09	81.80	80.98	81.35
3254	NYSE	ACN	Thu, Jun 26, 2014	82.95	83.15	79.77	81.53
3253	NYSE	ACN	Wed, Jun 25, 2014	82.31	83.53	82.17	83.06
3252	NYSE	ACN	Tue, Jun 24, 2014	82.70	82.98	82.26	82.44
3251	NYSE	ACN	Mon, Jun 23, 2014	82.89	82.98	82.16	82.67
3250	NYSE	ACN	Fri, Jun 20, 2014	82.93	83.39	82.41	83.13
3249	NYSE	ACN	Thu, Jun 19, 2014	82.83	83.37	82.71	83.06
3248	NYSE	ACN	Wed, Jun 18, 2014	82.53	82.79	82.23	82.69
3247	NYSE	ACN	Tue, Jun 17, 2014	82.63	82.99	82.26	82.51
3246	NYSE	ACN	Mon, Jun 16, 2014	82.44	83.05	82.29	82.82
3245	NYSE	ACN	Fri, Jun 13, 2014	82.96	83.40	82.51	82.73
3244	NYSE	ACN	Thu, Jun 12, 2014	83.04	83.12	82.09	82.42
3243	NYSE	ACN	Wed, Jun 11, 2014	83.35	83.62	82.63	82.94
3242	NYSE	ACN	Tue, Jun 10, 2014	84.07	84.49	83.56	83.64
3241	NYSE	ACN	Mon, Jun 9, 2014	83.49	84.56	83.40	84.26
3240	NYSE	ACN	Fri, Jun 6, 2014	83.60	83.88	83.36	83.53
3239	NYSE	ACN	Thu, Jun 5, 2014	83.53	83.65	82.92	83.58
3238	NYSE	ACN	Wed, Jun 4, 2014	81.87	83.73	81.49	83.45
3237	NYSE	ACN	Tue, Jun 3, 2014	81.21	82.00	81.10	81.87
3236	NYSE	ACN	Mon, Jun 2, 2014	81.10	81.74	81.09	81.27
3235	NYSE	ACN	Fri, May 30, 2014	80.46	81.49	80.27	81.45
3234	NYSE	ACN	Thu, May 29, 2014	79.93	80.46	79.45	80.42
3233	NYSE	ACN	Wed, May 28, 2014	80.06	80.15	79.46	79.58
3232	NYSE	ACN	Tue, May 27, 2014	79.81	80.22	79.69	80.10
3231	NYSE	ACN	Fri, May 23, 2014	79.68	79.96	79.48	79.79
3230	NYSE	ACN	Thu, May 22, 2014	79.41	79.54	78.88	79.45
3229	NYSE	ACN	Wed, May 21, 2014	78.17	79.48	78.17	79.37
3228	NYSE	ACN	Tue, May 20, 2014	79.35	79.56	78.19	78.40
3227	NYSE	ACN	Mon, May 19, 2014	79.18	79.58	78.93	79.56
3226	NYSE	ACN	Fri, May 16, 2014	78.70	79.75	78.55	79.53
3225	NYSE	ACN	Thu, May 15, 2014	78.83	79.90	78.28	78.42
3224	NYSE	ACN	Wed, May 14, 2014	78.90	79.61	78.59	78.85
3223	NYSE	ACN	Tue, May 13, 2014	79.24	79.98	79.20	79.68
3222	NYSE	ACN	Mon, May 12, 2014	78.71	79.50	78.71	79.19
3221	NYSE	ACN	Fri, May 9, 2014	78.81	78.83	78.08	78.74
3220	NYSE	ACN	Thu, May 8, 2014	78.17	79.05	78.01	78.83
3219	NYSE	ACN	Wed, May 7, 2014	78.74	78.87	77.71	78.21
3218	NYSE	ACN	Tue, May 6, 2014	79.00	79.00	78.58	78.73
3217	NYSE	ACN	Mon, May 5, 2014	78.74	79.18	78.38	79.00
3216	NYSE	ACN	Fri, May 2, 2014	79.86	80.20	79.34	79.36
3215	NYSE	ACN	Thu, May 1, 2014	80.18	80.70	79.65	79.84
3214	NYSE	ACN	Wed, Apr 30, 2014	77.65	80.39	77.35	80.22
3213	NYSE	ACN	Tue, Apr 29, 2014	79.03	79.77	78.84	79.68
3212	NYSE	ACN	Mon, Apr 28, 2014	78.55	79.33	77.93	79.07
3211	NYSE	ACN	Fri, Apr 25, 2014	79.09	79.22	78.27	78.43
3210	NYSE	ACN	Thu, Apr 24, 2014	79.45	79.46	77.96	78.36
3209	NYSE	ACN	Wed, Apr 23, 2014	79.33	79.73	79.10	79.11
3208	NYSE	ACN	Tue, Apr 22, 2014	79.58	80.00	78.91	79.64
3207	NYSE	ACN	Mon, Apr 21, 2014	78.88	79.72	78.73	79.71
3206	NYSE	ACN	Thu, Apr 17, 2014	78.73	79.50	78.00	78.90
3205	NYSE	ACN	Wed, Apr 16, 2014	79.54	79.99	78.97	79.11
3204	NYSE	ACN	Tue, Apr 15, 2014	78.07	78.95	77.42	78.92
3203	NYSE	ACN	Mon, Apr 14, 2014	77.47	78.64	76.88	77.82
3202	NYSE	ACN	Fri, Apr 11, 2014	76.46	77.63	76.36	77.09
3201	NYSE	ACN	Thu, Apr 10, 2014	78.57	78.73	76.77	76.83
3200	NYSE	ACN	Wed, Apr 9, 2014	77.66	78.55	77.28	78.48
3199	NYSE	ACN	Tue, Apr 8, 2014	78.47	79.05	78.18	78.29
3198	NYSE	ACN	Mon, Apr 7, 2014	77.60	78.99	77.49	78.88
3197	NYSE	ACN	Fri, Apr 4, 2014	79.59	79.69	78.06	78.14
3196	NYSE	ACN	Thu, Apr 3, 2014	79.79	80.00	78.05	79.35
3195	NYSE	ACN	Wed, Apr 2, 2014	79.29	80.15	79.06	79.99
3194	NYSE	ACN	Tue, Apr 1, 2014	79.60	79.67	78.97	79.54
3193	NYSE	ACN	Mon, Mar 31, 2014	79.18	79.86	78.25	79.72
3192	NYSE	ACN	Fri, Mar 28, 2014	79.55	79.96	78.47	78.81
3191	NYSE	ACN	Thu, Mar 27, 2014	80.11	80.29	76.25	78.80
3190	NYSE	ACN	Wed, Mar 26, 2014	84.00	84.12	82.97	82.97
3189	NYSE	ACN	Tue, Mar 25, 2014	82.61	83.75	82.59	83.52
3188	NYSE	ACN	Mon, Mar 24, 2014	83.32	83.82	81.61	82.00
3187	NYSE	ACN	Fri, Mar 21, 2014	83.44	83.69	82.63	82.83
3186	NYSE	ACN	Thu, Mar 20, 2014	82.50	83.10	81.81	83.06
3185	NYSE	ACN	Wed, Mar 19, 2014	83.57	83.82	81.90	82.63
3184	NYSE	ACN	Tue, Mar 18, 2014	83.69	84.12	83.33	83.79
3183	NYSE	ACN	Mon, Mar 17, 2014	81.97	83.43	81.73	83.39
3182	NYSE	ACN	Fri, Mar 14, 2014	81.98	82.47	81.32	81.38
3181	NYSE	ACN	Thu, Mar 13, 2014	83.01	83.02	81.87	82.09
3180	NYSE	ACN	Wed, Mar 12, 2014	83.16	83.31	82.59	82.75
3179	NYSE	ACN	Tue, Mar 11, 2014	84.32	84.60	83.38	83.55
3178	NYSE	ACN	Mon, Mar 10, 2014	83.82	84.27	83.44	84.04
3177	NYSE	ACN	Fri, Mar 7, 2014	84.32	84.69	83.60	83.93
3176	NYSE	ACN	Thu, Mar 6, 2014	84.24	84.36	83.59	83.80
3175	NYSE	ACN	Wed, Mar 5, 2014	83.94	84.21	83.48	84.11
3174	NYSE	ACN	Tue, Mar 4, 2014	83.42	84.63	83.36	83.98
3173	NYSE	ACN	Mon, Mar 3, 2014	82.56	82.75	81.78	82.50
3172	NYSE	ACN	Fri, Feb 28, 2014	83.31	83.81	82.73	83.35
3171	NYSE	ACN	Thu, Feb 27, 2014	82.40	83.69	81.94	83.36
3170	NYSE	ACN	Wed, Feb 26, 2014	83.76	83.80	83.11	83.40
3169	NYSE	ACN	Tue, Feb 25, 2014	84.00	84.00	82.97	83.41
3168	NYSE	ACN	Mon, Feb 24, 2014	83.71	84.75	83.61	83.95
3167	NYSE	ACN	Fri, Feb 21, 2014	83.60	84.19	83.53	83.80
3166	NYSE	ACN	Thu, Feb 20, 2014	83.16	83.59	82.94	83.38
3165	NYSE	ACN	Wed, Feb 19, 2014	82.42	83.74	82.24	83.26
3164	NYSE	ACN	Tue, Feb 18, 2014	82.10	82.75	81.78	82.59
3163	NYSE	ACN	Fri, Feb 14, 2014	81.73	82.43	81.38	82.11
3162	NYSE	ACN	Thu, Feb 13, 2014	80.86	81.98	80.63	81.74
3161	NYSE	ACN	Wed, Feb 12, 2014	80.84	81.84	80.84	81.21
3160	NYSE	ACN	Tue, Feb 11, 2014	80.53	80.89	80.15	80.55
3159	NYSE	ACN	Mon, Feb 10, 2014	80.19	80.58	79.78	79.97
3158	NYSE	ACN	Fri, Feb 7, 2014	78.81	80.73	78.67	80.58
3157	NYSE	ACN	Thu, Feb 6, 2014	77.87	78.74	77.79	78.52
3156	NYSE	ACN	Wed, Feb 5, 2014	77.87	78.53	77.42	77.57
3155	NYSE	ACN	Tue, Feb 4, 2014	78.39	78.51	77.90	78.08
3154	NYSE	ACN	Mon, Feb 3, 2014	80.02	80.68	77.66	78.09
3153	NYSE	ACN	Fri, Jan 31, 2014	80.00	80.38	78.82	79.88
3152	NYSE	ACN	Thu, Jan 30, 2014	81.05	81.34	80.19	80.72
3151	NYSE	ACN	Wed, Jan 29, 2014	81.27	81.77	80.13	80.32
3150	NYSE	ACN	Tue, Jan 28, 2014	81.73	81.91	80.93	81.30
3149	NYSE	ACN	Mon, Jan 27, 2014	81.34	81.90	80.18	81.15
3148	NYSE	ACN	Fri, Jan 24, 2014	83.29	83.30	81.17	81.18
3147	NYSE	ACN	Thu, Jan 23, 2014	84.81	85.07	83.50	83.92
3146	NYSE	ACN	Wed, Jan 22, 2014	84.46	85.88	84.46	85.40
3145	NYSE	ACN	Tue, Jan 21, 2014	84.22	85.04	83.86	84.93
3144	NYSE	ACN	Fri, Jan 17, 2014	83.64	84.90	83.63	84.43
3143	NYSE	ACN	Thu, Jan 16, 2014	83.54	84.26	83.14	84.12
3142	NYSE	ACN	Wed, Jan 15, 2014	82.09	84.31	81.61	84.22
3141	NYSE	ACN	Tue, Jan 14, 2014	80.78	82.25	80.71	81.95
3140	NYSE	ACN	Mon, Jan 13, 2014	82.71	82.74	80.80	81.06
3139	NYSE	ACN	Fri, Jan 10, 2014	82.75	83.22	82.39	83.20
3138	NYSE	ACN	Thu, Jan 9, 2014	82.02	83.05	82.00	82.95
3137	NYSE	ACN	Wed, Jan 8, 2014	81.29	82.20	81.25	82.15
3136	NYSE	ACN	Tue, Jan 7, 2014	80.84	81.94	80.66	81.52
3135	NYSE	ACN	Mon, Jan 6, 2014	81.31	81.50	80.44	80.54
3134	NYSE	ACN	Fri, Jan 3, 2014	81.21	81.82	81.09	81.40
3133	NYSE	ACN	Thu, Jan 2, 2014	81.50	81.92	81.09	81.13
3132	NYSE	ACN	Tue, Dec 31, 2013	81.68	82.46	81.48	82.22
3131	NYSE	ACN	Mon, Dec 30, 2013	81.71	82.20	80.68	82.06
3130	NYSE	ACN	Fri, Dec 27, 2013	82.46	83.45	82.43	82.51
3129	NYSE	ACN	Thu, Dec 26, 2013	81.47	82.53	81.23	82.15
3128	NYSE	ACN	Tue, Dec 24, 2013	80.86	81.39	80.65	81.31
3127	NYSE	ACN	Mon, Dec 23, 2013	80.51	81.70	79.98	81.55
3126	NYSE	ACN	Fri, Dec 20, 2013	79.72	80.98	79.60	80.55
3125	NYSE	ACN	Thu, Dec 19, 2013	77.52	79.95	77.49	79.51
3124	NYSE	ACN	Wed, Dec 18, 2013	74.15	75.80	74.15	75.62
3123	NYSE	ACN	Tue, Dec 17, 2013	74.53	74.79	73.96	74.00
3122	NYSE	ACN	Mon, Dec 16, 2013	74.09	74.86	74.09	74.62
3121	NYSE	ACN	Fri, Dec 13, 2013	74.27	74.62	73.79	73.94
3120	NYSE	ACN	Thu, Dec 12, 2013	74.42	74.87	74.04	74.08
3119	NYSE	ACN	Wed, Dec 11, 2013	75.51	76.00	74.28	74.40
3118	NYSE	ACN	Tue, Dec 10, 2013	75.11	75.69	74.37	75.41
3117	NYSE	ACN	Mon, Dec 9, 2013	75.64	75.98	75.01	75.13
3116	NYSE	ACN	Fri, Dec 6, 2013	75.97	76.23	75.17	75.53
3115	NYSE	ACN	Thu, Dec 5, 2013	76.14	76.29	75.63	75.79
3114	NYSE	ACN	Wed, Dec 4, 2013	75.50	76.35	75.14	76.07
3113	NYSE	ACN	Tue, Dec 3, 2013	76.33	77.24	76.03	77.09
3112	NYSE	ACN	Mon, Dec 2, 2013	77.42	77.64	76.15	76.33
3111	NYSE	ACN	Fri, Nov 29, 2013	77.75	78.25	77.34	77.47
3110	NYSE	ACN	Wed, Nov 27, 2013	77.41	78.01	77.21	77.61
3109	NYSE	ACN	Tue, Nov 26, 2013	77.38	77.96	77.26	77.37
3108	NYSE	ACN	Mon, Nov 25, 2013	77.82	77.96	77.05	77.21
3107	NYSE	ACN	Fri, Nov 22, 2013	78.49	78.53	77.65	77.84
3106	NYSE	ACN	Thu, Nov 21, 2013	78.36	78.72	77.88	78.43
3105	NYSE	ACN	Wed, Nov 20, 2013	78.47	79.30	77.86	78.16
3104	NYSE	ACN	Tue, Nov 19, 2013	78.64	79.24	78.40	78.47
3103	NYSE	ACN	Mon, Nov 18, 2013	78.02	79.45	77.96	78.52
3102	NYSE	ACN	Fri, Nov 15, 2013	77.47	78.51	77.41	78.02
3101	NYSE	ACN	Thu, Nov 14, 2013	76.81	77.58	76.28	77.06
3100	NYSE	ACN	Wed, Nov 13, 2013	76.24	77.57	75.56	77.41
3099	NYSE	ACN	Tue, Nov 12, 2013	75.44	76.60	75.31	76.30
3098	NYSE	ACN	Mon, Nov 11, 2013	75.15	75.71	75.00	75.49
3097	NYSE	ACN	Fri, Nov 8, 2013	75.39	75.99	75.02	75.24
3096	NYSE	ACN	Thu, Nov 7, 2013	74.37	76.28	74.37	75.55
3095	NYSE	ACN	Wed, Nov 6, 2013	73.44	75.23	73.43	75.04
3094	NYSE	ACN	Tue, Nov 5, 2013	72.79	73.75	72.33	73.36
3093	NYSE	ACN	Mon, Nov 4, 2013	73.10	73.23	72.54	72.71
3092	NYSE	ACN	Fri, Nov 1, 2013	73.89	74.16	72.92	73.00
3091	NYSE	ACN	Thu, Oct 31, 2013	74.24	74.37	73.50	73.50
3090	NYSE	ACN	Wed, Oct 30, 2013	74.78	75.26	74.21	74.25
3089	NYSE	ACN	Tue, Oct 29, 2013	74.45	74.95	74.30	74.91
3088	NYSE	ACN	Mon, Oct 28, 2013	73.60	74.44	73.44	74.32
3087	NYSE	ACN	Fri, Oct 25, 2013	73.50	73.76	73.30	73.61
3086	NYSE	ACN	Thu, Oct 24, 2013	73.74	73.97	73.35	73.50
3085	NYSE	ACN	Wed, Oct 23, 2013	73.65	73.91	73.27	73.78
3084	NYSE	ACN	Tue, Oct 22, 2013	73.62	74.16	73.27	73.95
3083	NYSE	ACN	Mon, Oct 21, 2013	73.03	73.60	72.85	73.53
3082	NYSE	ACN	Fri, Oct 18, 2013	72.95	73.11	72.31	72.88
3081	NYSE	ACN	Thu, Oct 17, 2013	71.81	72.91	71.56	72.85
3080	NYSE	ACN	Wed, Oct 16, 2013	72.01	72.67	71.83	72.43
3079	NYSE	ACN	Tue, Oct 15, 2013	72.26	72.52	71.56	71.60
3078	NYSE	ACN	Mon, Oct 14, 2013	72.17	72.83	71.95	72.66
3077	NYSE	ACN	Fri, Oct 11, 2013	71.56	72.75	71.35	72.71
3076	NYSE	ACN	Thu, Oct 10, 2013	70.99	71.44	70.81	71.26
3075	NYSE	ACN	Wed, Oct 9, 2013	70.58	70.75	69.78	70.28
3074	NYSE	ACN	Tue, Oct 8, 2013	72.51	72.92	70.73	71.09
3073	NYSE	ACN	Mon, Oct 7, 2013	72.51	73.47	72.31	72.35
3072	NYSE	ACN	Fri, Oct 4, 2013	73.33	73.82	72.99	73.26
3071	NYSE	ACN	Thu, Oct 3, 2013	73.37	73.60	73.01	73.14
3070	NYSE	ACN	Wed, Oct 2, 2013	73.38	73.70	73.01	73.51
3069	NYSE	ACN	Tue, Oct 1, 2013	73.54	74.52	73.31	73.82
3068	NYSE	ACN	Mon, Sep 30, 2013	74.06	74.19	73.50	73.64
3067	NYSE	ACN	Fri, Sep 27, 2013	74.50	74.65	72.36	74.09
3066	NYSE	ACN	Thu, Sep 26, 2013	76.50	76.73	75.62	75.87
3065	NYSE	ACN	Wed, Sep 25, 2013	75.44	76.33	75.00	76.12
3064	NYSE	ACN	Tue, Sep 24, 2013	76.29	76.65	74.75	75.14
3063	NYSE	ACN	Mon, Sep 23, 2013	77.10	77.50	76.29	76.36
3062	NYSE	ACN	Fri, Sep 20, 2013	77.60	78.34	77.23	77.32
3061	NYSE	ACN	Thu, Sep 19, 2013	78.05	78.33	77.46	77.55
3060	NYSE	ACN	Wed, Sep 18, 2013	76.74	78.06	76.34	77.79
3059	NYSE	ACN	Tue, Sep 17, 2013	76.27	76.88	75.98	76.61
3058	NYSE	ACN	Mon, Sep 16, 2013	75.34	76.51	75.34	76.34
3057	NYSE	ACN	Fri, Sep 13, 2013	74.50	74.73	74.02	74.50
3056	NYSE	ACN	Thu, Sep 12, 2013	74.99	75.23	74.08	74.16
3055	NYSE	ACN	Wed, Sep 11, 2013	74.76	75.66	74.71	75.00
3054	NYSE	ACN	Tue, Sep 10, 2013	74.00	74.94	73.94	74.74
3053	NYSE	ACN	Mon, Sep 9, 2013	73.50	73.75	73.26	73.58
3052	NYSE	ACN	Fri, Sep 6, 2013	74.12	74.60	73.15	73.21
3051	NYSE	ACN	Thu, Sep 5, 2013	73.00	74.26	73.00	74.00
3050	NYSE	ACN	Wed, Sep 4, 2013	73.08	73.33	72.53	73.05
3049	NYSE	ACN	Tue, Sep 3, 2013	72.72	73.54	72.67	73.08
3048	NYSE	ACN	Fri, Aug 30, 2013	72.77	72.87	71.77	72.25
3047	NYSE	ACN	Thu, Aug 29, 2013	72.32	73.22	72.14	72.72
3046	NYSE	ACN	Wed, Aug 28, 2013	72.35	72.77	72.00	72.45
3045	NYSE	ACN	Tue, Aug 27, 2013	72.92	73.23	72.11	72.24
3044	NYSE	ACN	Mon, Aug 26, 2013	73.88	74.56	73.72	73.73
3043	NYSE	ACN	Fri, Aug 23, 2013	74.54	74.65	73.66	74.01
3042	NYSE	ACN	Thu, Aug 22, 2013	72.84	74.50	72.79	74.10
3041	NYSE	ACN	Wed, Aug 21, 2013	72.12	73.27	71.98	72.81
3040	NYSE	ACN	Tue, Aug 20, 2013	71.68	72.65	71.40	72.16
3039	NYSE	ACN	Mon, Aug 19, 2013	71.63	72.37	71.40	71.67
3038	NYSE	ACN	Fri, Aug 16, 2013	71.37	71.87	71.17	71.65
3037	NYSE	ACN	Thu, Aug 15, 2013	70.67	71.96	70.50	71.53
3036	NYSE	ACN	Wed, Aug 14, 2013	72.71	72.87	71.39	71.50
3035	NYSE	ACN	Tue, Aug 13, 2013	73.00	73.18	72.61	72.88
3034	NYSE	ACN	Mon, Aug 12, 2013	72.99	73.70	72.58	72.79
3033	NYSE	ACN	Fri, Aug 9, 2013	73.03	73.91	73.03	73.53
3032	NYSE	ACN	Thu, Aug 8, 2013	72.81	73.60	72.62	72.98
3031	NYSE	ACN	Wed, Aug 7, 2013	73.07	73.40	72.57	73.00
3030	NYSE	ACN	Tue, Aug 6, 2013	74.01	74.50	73.19	73.25
3029	NYSE	ACN	Mon, Aug 5, 2013	74.39	74.78	74.10	74.23
3028	NYSE	ACN	Fri, Aug 2, 2013	74.34	74.65	74.00	74.59
3027	NYSE	ACN	Thu, Aug 1, 2013	74.21	74.97	73.75	74.85
3026	NYSE	ACN	Wed, Jul 31, 2013	73.69	74.83	73.47	73.81
3025	NYSE	ACN	Tue, Jul 30, 2013	73.36	73.92	72.55	73.74
3024	NYSE	ACN	Mon, Jul 29, 2013	72.84	72.84	72.15	72.37
3023	NYSE	ACN	Fri, Jul 26, 2013	73.14	73.15	72.16	73.12
3022	NYSE	ACN	Thu, Jul 25, 2013	73.50	73.98	73.02	73.14
3021	NYSE	ACN	Wed, Jul 24, 2013	74.59	74.95	73.51	73.72
3020	NYSE	ACN	Tue, Jul 23, 2013	75.14	75.19	74.23	74.25
3019	NYSE	ACN	Mon, Jul 22, 2013	75.83	75.90	74.88	75.00
3018	NYSE	ACN	Fri, Jul 19, 2013	75.56	75.56	74.54	75.22
3017	NYSE	ACN	Thu, Jul 18, 2013	75.05	75.98	75.01	75.44
3016	NYSE	ACN	Wed, Jul 17, 2013	75.76	75.77	74.97	75.16
3015	NYSE	ACN	Tue, Jul 16, 2013	75.98	76.62	74.68	75.29
3014	NYSE	ACN	Mon, Jul 15, 2013	75.81	76.29	75.35	76.25
3013	NYSE	ACN	Fri, Jul 12, 2013	75.50	75.74	74.96	75.52
3012	NYSE	ACN	Thu, Jul 11, 2013	75.00	75.58	74.89	75.20
3011	NYSE	ACN	Wed, Jul 10, 2013	74.22	74.50	73.73	74.35
3010	NYSE	ACN	Tue, Jul 9, 2013	74.86	74.98	73.84	74.10
3009	NYSE	ACN	Mon, Jul 8, 2013	74.01	74.86	73.76	74.47
3008	NYSE	ACN	Fri, Jul 5, 2013	73.25	74.09	73.00	73.64
3007	NYSE	ACN	Wed, Jul 3, 2013	71.88	73.00	71.88	72.68
3006	NYSE	ACN	Tue, Jul 2, 2013	71.73	72.45	71.39	72.12
3005	NYSE	ACN	Mon, Jul 1, 2013	72.14	73.51	72.00	72.10
3004	NYSE	ACN	Fri, Jun 28, 2013	71.80	72.25	69.00	71.96
3003	NYSE	ACN	Thu, Jun 27, 2013	80.22	80.92	79.84	80.22
3002	NYSE	ACN	Wed, Jun 26, 2013	80.48	80.48	79.43	79.56
3001	NYSE	ACN	Tue, Jun 25, 2013	80.05	80.17	79.25	79.66
3000	NYSE	ACN	Mon, Jun 24, 2013	79.06	79.87	78.85	79.16
2999	NYSE	ACN	Fri, Jun 21, 2013	79.69	79.92	78.78	79.40
2998	NYSE	ACN	Thu, Jun 20, 2013	81.11	81.51	79.37	79.52
2997	NYSE	ACN	Wed, Jun 19, 2013	82.87	83.03	81.82	81.83
2996	NYSE	ACN	Tue, Jun 18, 2013	82.64	83.30	82.14	82.93
2995	NYSE	ACN	Mon, Jun 17, 2013	81.28	82.95	81.11	82.45
2994	NYSE	ACN	Fri, Jun 14, 2013	80.91	81.65	80.33	80.55
2993	NYSE	ACN	Thu, Jun 13, 2013	79.89	81.38	79.44	81.08
2992	NYSE	ACN	Wed, Jun 12, 2013	80.84	81.00	79.65	79.71
2991	NYSE	ACN	Tue, Jun 11, 2013	80.64	81.60	80.36	80.41
2990	NYSE	ACN	Mon, Jun 10, 2013	81.28	81.59	80.60	81.55
2989	NYSE	ACN	Fri, Jun 7, 2013	80.84	80.95	80.06	80.90
2988	NYSE	ACN	Thu, Jun 6, 2013	79.74	80.05	78.77	79.55
2987	NYSE	ACN	Wed, Jun 5, 2013	81.25	81.25	79.37	79.58
2986	NYSE	ACN	Tue, Jun 4, 2013	82.00	82.29	80.94	81.25
2985	NYSE	ACN	Mon, Jun 3, 2013	82.48	82.61	81.60	82.10
2984	NYSE	ACN	Fri, May 31, 2013	82.25	83.50	82.00	82.11
2983	NYSE	ACN	Thu, May 30, 2013	83.02	83.40	82.78	82.84
2982	NYSE	ACN	Wed, May 29, 2013	82.52	83.37	82.35	82.95
2981	NYSE	ACN	Tue, May 28, 2013	83.27	83.44	82.76	83.09
2980	NYSE	ACN	Fri, May 24, 2013	82.04	82.39	80.78	82.22
2979	NYSE	ACN	Thu, May 23, 2013	81.76	82.75	81.10	82.52
2978	NYSE	ACN	Wed, May 22, 2013	82.97	84.23	82.20	82.52
2977	NYSE	ACN	Tue, May 21, 2013	82.65	83.33	82.12	82.90
2976	NYSE	ACN	Mon, May 20, 2013	82.94	83.82	82.33	82.53
2975	NYSE	ACN	Fri, May 17, 2013	80.70	82.24	80.50	82.24
2974	NYSE	ACN	Thu, May 16, 2013	80.56	81.52	79.29	80.61
2973	NYSE	ACN	Wed, May 15, 2013	80.50	80.94	79.82	80.76
2972	NYSE	ACN	Tue, May 14, 2013	79.91	80.63	79.86	80.55
2971	NYSE	ACN	Mon, May 13, 2013	80.06	80.69	79.85	79.92
2970	NYSE	ACN	Fri, May 10, 2013	80.34	81.48	80.15	80.48
2969	NYSE	ACN	Thu, May 9, 2013	79.74	80.77	79.69	80.09
2968	NYSE	ACN	Wed, May 8, 2013	79.13	80.00	79.00	80.00
2967	NYSE	ACN	Tue, May 7, 2013	78.87	79.35	78.74	79.05
2966	NYSE	ACN	Mon, May 6, 2013	79.40	79.85	78.74	78.82
2965	NYSE	ACN	Fri, May 3, 2013	80.08	80.29	79.24	79.50
2964	NYSE	ACN	Thu, May 2, 2013	80.15	80.77	79.34	79.49
2963	NYSE	ACN	Wed, May 1, 2013	81.44	82.18	79.71	79.77
2962	NYSE	ACN	Tue, Apr 30, 2013	80.92	81.44	80.03	81.44
2961	NYSE	ACN	Mon, Apr 29, 2013	78.66	81.45	78.63	81.13
2960	NYSE	ACN	Fri, Apr 26, 2013	78.61	79.38	78.46	78.66
2959	NYSE	ACN	Thu, Apr 25, 2013	78.00	79.66	77.88	79.33
2958	NYSE	ACN	Wed, Apr 24, 2013	76.43	77.91	76.43	77.81
2957	NYSE	ACN	Tue, Apr 23, 2013	75.29	77.20	75.01	76.30
2956	NYSE	ACN	Mon, Apr 22, 2013	75.00	75.13	74.19	74.94
2955	NYSE	ACN	Fri, Apr 19, 2013	75.02	75.39	74.21	74.74
2954	NYSE	ACN	Thu, Apr 18, 2013	76.99	77.15	75.48	75.57
2953	NYSE	ACN	Wed, Apr 17, 2013	76.79	77.23	76.42	76.70
2952	NYSE	ACN	Tue, Apr 16, 2013	76.00	77.56	75.61	77.49
2951	NYSE	ACN	Mon, Apr 15, 2013	76.93	77.06	75.23	75.24
2950	NYSE	ACN	Fri, Apr 12, 2013	77.00	77.37	76.17	77.23
2949	NYSE	ACN	Thu, Apr 11, 2013	76.97	77.94	76.81	77.78
2948	NYSE	ACN	Wed, Apr 10, 2013	75.56	77.12	75.50	77.01
2947	NYSE	ACN	Tue, Apr 9, 2013	76.76	76.95	75.93	76.21
2946	NYSE	ACN	Mon, Apr 8, 2013	76.14	76.62	75.90	76.55
2945	NYSE	ACN	Fri, Apr 5, 2013	75.76	76.36	75.52	76.25
2944	NYSE	ACN	Thu, Apr 4, 2013	76.86	76.92	76.31	76.61
2943	NYSE	ACN	Wed, Apr 3, 2013	76.84	77.00	76.13	76.60
2942	NYSE	ACN	Tue, Apr 2, 2013	76.10	76.98	75.91	76.67
2941	NYSE	ACN	Mon, Apr 1, 2013	76.07	76.45	75.55	75.85
2940	NYSE	ACN	Thu, Mar 28, 2013	73.79	76.14	72.42	75.97
2939	NYSE	ACN	Wed, Mar 27, 2013	74.18	75.04	74.10	74.88
2938	NYSE	ACN	Tue, Mar 26, 2013	74.00	74.73	73.84	74.54
2937	NYSE	ACN	Mon, Mar 25, 2013	74.20	74.32	73.23	73.41
2936	NYSE	ACN	Fri, Mar 22, 2013	74.30	74.74	73.33	73.88
2935	NYSE	ACN	Thu, Mar 21, 2013	75.83	76.01	74.07	74.30
2934	NYSE	ACN	Wed, Mar 20, 2013	76.34	76.80	76.13	76.49
2933	NYSE	ACN	Tue, Mar 19, 2013	77.16	77.22	75.81	76.18
2932	NYSE	ACN	Mon, Mar 18, 2013	75.87	77.27	75.86	76.81
2931	NYSE	ACN	Fri, Mar 15, 2013	77.88	78.17	76.52	76.60
2930	NYSE	ACN	Thu, Mar 14, 2013	78.08	78.37	77.87	78.26
2929	NYSE	ACN	Wed, Mar 13, 2013	78.00	78.12	77.47	77.93
2928	NYSE	ACN	Tue, Mar 12, 2013	78.26	78.40	77.63	78.02
2927	NYSE	ACN	Mon, Mar 11, 2013	78.38	78.43	77.63	78.30
2926	NYSE	ACN	Fri, Mar 8, 2013	77.98	78.46	77.39	78.35
2925	NYSE	ACN	Thu, Mar 7, 2013	77.29	77.84	76.87	77.57
2924	NYSE	ACN	Wed, Mar 6, 2013	77.03	77.60	76.92	77.41
2923	NYSE	ACN	Tue, Mar 5, 2013	75.56	77.00	75.50	76.92
2922	NYSE	ACN	Mon, Mar 4, 2013	74.53	75.28	74.25	75.24
2921	NYSE	ACN	Fri, Mar 1, 2013	74.13	74.95	73.62	74.82
2920	NYSE	ACN	Thu, Feb 28, 2013	74.52	75.14	74.27	74.36
2919	NYSE	ACN	Wed, Feb 27, 2013	74.00	74.63	73.39	74.41
2918	NYSE	ACN	Tue, Feb 26, 2013	74.32	74.68	73.55	73.83
2917	NYSE	ACN	Mon, Feb 25, 2013	75.17	75.52	73.91	73.91
2916	NYSE	ACN	Fri, Feb 22, 2013	74.15	74.80	73.95	74.80
2915	NYSE	ACN	Thu, Feb 21, 2013	74.69	74.75	73.45	73.85
2914	NYSE	ACN	Wed, Feb 20, 2013	75.40	75.97	75.00	75.00
2913	NYSE	ACN	Tue, Feb 19, 2013	74.28	75.46	73.83	75.40
2912	NYSE	ACN	Fri, Feb 15, 2013	73.08	74.16	73.00	74.16
2911	NYSE	ACN	Thu, Feb 14, 2013	73.21	73.50	72.66	73.13
2910	NYSE	ACN	Wed, Feb 13, 2013	73.32	73.71	73.20	73.56
2909	NYSE	ACN	Tue, Feb 12, 2013	72.89	73.50	72.58	73.37
2908	NYSE	ACN	Mon, Feb 11, 2013	73.09	73.27	72.10	73.07
2907	NYSE	ACN	Fri, Feb 8, 2013	73.01	73.71	72.82	73.31
2906	NYSE	ACN	Thu, Feb 7, 2013	72.21	73.00	71.58	72.95
2905	NYSE	ACN	Wed, Feb 6, 2013	72.91	72.98	72.00	72.42
2904	NYSE	ACN	Tue, Feb 5, 2013	73.36	73.69	72.90	73.36
2903	NYSE	ACN	Mon, Feb 4, 2013	72.56	73.64	72.44	72.82
2902	NYSE	ACN	Fri, Feb 1, 2013	72.49	73.91	72.49	73.80
2901	NYSE	ACN	Thu, Jan 31, 2013	72.06	72.80	71.89	71.89
2900	NYSE	ACN	Wed, Jan 30, 2013	71.74	72.69	71.65	72.34
2899	NYSE	ACN	Tue, Jan 29, 2013	72.09	72.10	71.48	71.70
2898	NYSE	ACN	Mon, Jan 28, 2013	72.87	72.87	71.76	72.10
2897	NYSE	ACN	Fri, Jan 25, 2013	71.50	72.24	71.01	72.21
2896	NYSE	ACN	Thu, Jan 24, 2013	71.29	71.98	70.68	71.34
2895	NYSE	ACN	Wed, Jan 23, 2013	70.55	71.46	70.44	71.25
2894	NYSE	ACN	Tue, Jan 22, 2013	69.79	70.46	69.79	70.46
2893	NYSE	ACN	Fri, Jan 18, 2013	69.67	70.12	69.41	70.11
2892	NYSE	ACN	Thu, Jan 17, 2013	70.20	70.23	69.78	69.89
2891	NYSE	ACN	Wed, Jan 16, 2013	69.71	70.29	69.71	69.89
2890	NYSE	ACN	Tue, Jan 15, 2013	69.73	70.35	69.69	70.25
2889	NYSE	ACN	Mon, Jan 14, 2013	69.79	70.25	69.36	69.86
2888	NYSE	ACN	Fri, Jan 11, 2013	69.69	70.27	69.53	69.88
2887	NYSE	ACN	Thu, Jan 10, 2013	69.85	69.85	68.72	69.17
2886	NYSE	ACN	Wed, Jan 9, 2013	69.30	69.80	69.25	69.78
2885	NYSE	ACN	Tue, Jan 8, 2013	68.76	69.46	68.66	69.29
2884	NYSE	ACN	Mon, Jan 7, 2013	68.58	68.94	68.35	68.89
2883	NYSE	ACN	Fri, Jan 4, 2013	68.92	69.61	68.32	69.19
2882	NYSE	ACN	Thu, Jan 3, 2013	68.76	69.36	68.59	68.81
2881	NYSE	ACN	Wed, Jan 2, 2013	67.59	69.06	67.55	69.06
2880	NYSE	ACN	Mon, Dec 31, 2012	65.51	66.58	65.32	66.50
2879	NYSE	ACN	Fri, Dec 28, 2012	65.72	66.25	65.61	65.66
2878	NYSE	ACN	Thu, Dec 27, 2012	65.93	66.53	65.20	66.22
2877	NYSE	ACN	Wed, Dec 26, 2012	66.75	67.21	66.04	66.29
2876	NYSE	ACN	Mon, Dec 24, 2012	66.62	67.39	66.35	66.94
2875	NYSE	ACN	Fri, Dec 21, 2012	68.54	68.91	67.23	67.42
2874	NYSE	ACN	Thu, Dec 20, 2012	67.19	69.19	66.00	69.02
2873	NYSE	ACN	Wed, Dec 19, 2012	71.49	71.50	70.40	70.40
2872	NYSE	ACN	Tue, Dec 18, 2012	71.30	71.30	70.49	71.12
2871	NYSE	ACN	Mon, Dec 17, 2012	70.31	71.33	70.31	71.33
2870	NYSE	ACN	Fri, Dec 14, 2012	69.28	70.50	69.28	70.21
2869	NYSE	ACN	Thu, Dec 13, 2012	70.31	70.50	69.33	69.56
2868	NYSE	ACN	Wed, Dec 12, 2012	70.99	71.00	70.21	70.51
2867	NYSE	ACN	Tue, Dec 11, 2012	69.91	70.84	69.80	70.83
2866	NYSE	ACN	Mon, Dec 10, 2012	69.32	69.85	68.61	69.51
2865	NYSE	ACN	Fri, Dec 7, 2012	69.88	69.88	69.14	69.48
2864	NYSE	ACN	Thu, Dec 6, 2012	69.72	69.83	69.31	69.80
2863	NYSE	ACN	Wed, Dec 5, 2012	68.78	69.86	68.55	69.60
2862	NYSE	ACN	Tue, Dec 4, 2012	68.00	68.73	67.93	68.61
2861	NYSE	ACN	Mon, Dec 3, 2012	68.14	68.67	67.75	67.83
2860	NYSE	ACN	Fri, Nov 30, 2012	68.16	68.48	67.87	67.92
2859	NYSE	ACN	Thu, Nov 29, 2012	68.50	68.51	67.86	68.35
2858	NYSE	ACN	Wed, Nov 28, 2012	67.02	68.02	66.28	68.02
2857	NYSE	ACN	Tue, Nov 27, 2012	67.59	67.59	66.96	67.35
2856	NYSE	ACN	Mon, Nov 26, 2012	67.69	68.00	67.07	67.67
2855	NYSE	ACN	Fri, Nov 23, 2012	67.89	68.18	67.28	68.18
2854	NYSE	ACN	Wed, Nov 21, 2012	66.95	67.89	66.64	67.56
2853	NYSE	ACN	Tue, Nov 20, 2012	66.97	67.07	66.07	66.63
2852	NYSE	ACN	Mon, Nov 19, 2012	66.71	67.15	66.46	67.06
2851	NYSE	ACN	Fri, Nov 16, 2012	64.62	66.48	64.46	66.19
2850	NYSE	ACN	Thu, Nov 15, 2012	65.03	65.62	64.30	64.59
2849	NYSE	ACN	Wed, Nov 14, 2012	66.42	66.51	64.89	65.05
2848	NYSE	ACN	Tue, Nov 13, 2012	65.81	67.08	65.61	66.28
2847	NYSE	ACN	Mon, Nov 12, 2012	65.85	66.68	65.70	66.64
2846	NYSE	ACN	Fri, Nov 9, 2012	66.19	66.39	65.54	65.81
2845	NYSE	ACN	Thu, Nov 8, 2012	66.57	66.95	65.95	65.95
2844	NYSE	ACN	Wed, Nov 7, 2012	68.05	68.06	66.60	66.63
2843	NYSE	ACN	Tue, Nov 6, 2012	68.16	68.80	68.07	68.71
2842	NYSE	ACN	Mon, Nov 5, 2012	67.95	68.08	66.75	67.88
2841	NYSE	ACN	Fri, Nov 2, 2012	69.14	69.25	67.86	67.91
2840	NYSE	ACN	Thu, Nov 1, 2012	67.42	68.99	67.34	68.83
2839	NYSE	ACN	Wed, Oct 31, 2012	67.61	68.50	66.98	67.41
2838	NYSE	ACN	Fri, Oct 26, 2012	66.72	67.39	66.46	67.11
2837	NYSE	ACN	Thu, Oct 25, 2012	66.87	67.35	66.58	66.66
2836	NYSE	ACN	Wed, Oct 24, 2012	67.23	67.56	66.22	66.32
2835	NYSE	ACN	Tue, Oct 23, 2012	67.02	67.30	66.45	66.96
2834	NYSE	ACN	Mon, Oct 22, 2012	67.46	67.92	67.22	67.83
2833	NYSE	ACN	Fri, Oct 19, 2012	68.56	69.12	67.69	67.75
2832	NYSE	ACN	Thu, Oct 18, 2012	69.46	69.70	68.53	68.90
2831	NYSE	ACN	Wed, Oct 17, 2012	70.28	70.57	69.64	69.75
2830	NYSE	ACN	Tue, Oct 16, 2012	70.53	70.76	69.99	70.75
2829	NYSE	ACN	Mon, Oct 15, 2012	69.57	70.24	69.47	70.17
2828	NYSE	ACN	Fri, Oct 12, 2012	69.24	69.89	69.00	69.42
2827	NYSE	ACN	Thu, Oct 11, 2012	69.74	70.08	69.23	69.42
2826	NYSE	ACN	Wed, Oct 10, 2012	69.55	69.98	69.25	69.55
2825	NYSE	ACN	Tue, Oct 9, 2012	70.81	70.90	70.23	70.40
2824	NYSE	ACN	Mon, Oct 8, 2012	70.31	71.09	70.13	71.04
2823	NYSE	ACN	Fri, Oct 5, 2012	71.58	71.79	70.48	70.74
2822	NYSE	ACN	Thu, Oct 4, 2012	70.43	71.56	70.08	71.39
2821	NYSE	ACN	Wed, Oct 3, 2012	70.17	70.77	69.89	70.48
2820	NYSE	ACN	Tue, Oct 2, 2012	69.27	70.36	69.15	70.25
2819	NYSE	ACN	Mon, Oct 1, 2012	69.99	70.97	69.64	69.95
2818	NYSE	ACN	Fri, Sep 28, 2012	67.81	70.65	67.71	70.03
2817	NYSE	ACN	Thu, Sep 27, 2012	64.85	65.71	64.38	65.38
2816	NYSE	ACN	Wed, Sep 26, 2012	64.92	64.96	64.14	64.35
2815	NYSE	ACN	Tue, Sep 25, 2012	65.83	66.00	64.77	64.91
2814	NYSE	ACN	Mon, Sep 24, 2012	65.16	66.10	64.45	65.78
2813	NYSE	ACN	Fri, Sep 21, 2012	65.58	65.88	65.20	65.25
2812	NYSE	ACN	Thu, Sep 20, 2012	65.23	65.39	64.87	65.19
2811	NYSE	ACN	Wed, Sep 19, 2012	65.27	65.55	64.89	65.44
2810	NYSE	ACN	Tue, Sep 18, 2012	65.75	66.00	65.27	65.29
2809	NYSE	ACN	Mon, Sep 17, 2012	65.77	66.24	65.50	65.60
2808	NYSE	ACN	Fri, Sep 14, 2012	65.88	66.75	65.63	65.89
2807	NYSE	ACN	Thu, Sep 13, 2012	65.04	66.00	64.53	65.80
2806	NYSE	ACN	Wed, Sep 12, 2012	65.00	65.23	64.49	65.17
2805	NYSE	ACN	Tue, Sep 11, 2012	64.13	65.16	63.96	64.88
2804	NYSE	ACN	Mon, Sep 10, 2012	64.23	64.41	63.84	64.02
2803	NYSE	ACN	Fri, Sep 7, 2012	64.20	64.55	63.72	64.44
2802	NYSE	ACN	Thu, Sep 6, 2012	61.72	63.88	61.68	63.87
2801	NYSE	ACN	Wed, Sep 5, 2012	61.06	61.79	61.03	61.35
2800	NYSE	ACN	Tue, Sep 4, 2012	61.60	61.60	60.69	61.06
2799	NYSE	ACN	Fri, Aug 31, 2012	61.64	61.95	61.15	61.60
2798	NYSE	ACN	Thu, Aug 30, 2012	60.80	61.37	60.50	61.15
2797	NYSE	ACN	Wed, Aug 29, 2012	60.99	61.26	60.53	61.02
2796	NYSE	ACN	Tue, Aug 28, 2012	60.73	61.15	60.53	60.85
2795	NYSE	ACN	Mon, Aug 27, 2012	61.55	61.79	61.11	61.25
2794	NYSE	ACN	Fri, Aug 24, 2012	60.56	61.64	60.41	61.53
2793	NYSE	ACN	Thu, Aug 23, 2012	61.40	61.49	60.64	60.83
2792	NYSE	ACN	Wed, Aug 22, 2012	60.71	61.96	60.55	61.55
2791	NYSE	ACN	Tue, Aug 21, 2012	61.02	61.36	60.74	60.98
2790	NYSE	ACN	Mon, Aug 20, 2012	61.12	61.28	60.68	60.79
2789	NYSE	ACN	Fri, Aug 17, 2012	61.63	61.98	61.02	61.08
2788	NYSE	ACN	Thu, Aug 16, 2012	61.08	61.37	60.56	61.15
2787	NYSE	ACN	Wed, Aug 15, 2012	61.03	61.46	60.68	60.82
2786	NYSE	ACN	Tue, Aug 14, 2012	61.55	61.63	61.05	61.26
2785	NYSE	ACN	Mon, Aug 13, 2012	61.27	61.55	60.94	61.50
2784	NYSE	ACN	Fri, Aug 10, 2012	61.21	61.67	60.78	61.63
2783	NYSE	ACN	Thu, Aug 9, 2012	61.56	61.79	61.19	61.55
2782	NYSE	ACN	Wed, Aug 8, 2012	60.63	61.87	60.39	61.80
2781	NYSE	ACN	Tue, Aug 7, 2012	60.79	61.36	60.78	60.95
2780	NYSE	ACN	Mon, Aug 6, 2012	60.96	61.93	60.57	60.63
2779	NYSE	ACN	Fri, Aug 3, 2012	59.99	60.65	59.88	60.35
2778	NYSE	ACN	Thu, Aug 2, 2012	59.65	60.00	58.69	59.03
2777	NYSE	ACN	Wed, Aug 1, 2012	60.44	60.80	60.14	60.20
2776	NYSE	ACN	Tue, Jul 31, 2012	60.16	60.56	59.98	60.30
2775	NYSE	ACN	Mon, Jul 30, 2012	60.22	60.74	60.00	60.38
2774	NYSE	ACN	Fri, Jul 27, 2012	59.50	60.79	59.47	60.43
2773	NYSE	ACN	Thu, Jul 26, 2012	58.57	59.54	58.57	59.21
2772	NYSE	ACN	Wed, Jul 25, 2012	57.61	57.96	57.15	57.67
2771	NYSE	ACN	Tue, Jul 24, 2012	57.76	58.18	56.80	57.27
2770	NYSE	ACN	Mon, Jul 23, 2012	57.87	58.08	57.55	57.75
2769	NYSE	ACN	Fri, Jul 20, 2012	58.75	59.40	58.59	59.00
2768	NYSE	ACN	Thu, Jul 19, 2012	59.23	59.78	58.76	59.35
2767	NYSE	ACN	Wed, Jul 18, 2012	58.04	59.04	58.04	58.94
2766	NYSE	ACN	Tue, Jul 17, 2012	58.34	58.76	57.60	58.30
2765	NYSE	ACN	Mon, Jul 16, 2012	57.57	58.19	57.57	58.05
2764	NYSE	ACN	Fri, Jul 13, 2012	57.25	58.25	57.25	58.06
2763	NYSE	ACN	Thu, Jul 12, 2012	56.67	57.51	56.23	57.27
2762	NYSE	ACN	Wed, Jul 11, 2012	56.92	57.73	56.64	57.13
2761	NYSE	ACN	Tue, Jul 10, 2012	58.14	58.65	56.72	56.98
2760	NYSE	ACN	Mon, Jul 9, 2012	58.24	58.40	57.69	57.81
2759	NYSE	ACN	Fri, Jul 6, 2012	59.54	59.54	58.23	58.44
2758	NYSE	ACN	Thu, Jul 5, 2012	60.53	60.89	60.09	60.27
2757	NYSE	ACN	Tue, Jul 3, 2012	60.42	61.12	60.38	61.09
2756	NYSE	ACN	Mon, Jul 2, 2012	59.79	60.72	59.50	60.49
2755	NYSE	ACN	Fri, Jun 29, 2012	58.45	60.09	58.01	60.09
2754	NYSE	ACN	Thu, Jun 28, 2012	55.38	56.75	55.34	56.63
2753	NYSE	ACN	Wed, Jun 27, 2012	56.77	56.77	55.43	55.87
2752	NYSE	ACN	Tue, Jun 26, 2012	56.51	57.05	56.11	56.45
2751	NYSE	ACN	Mon, Jun 25, 2012	56.80	56.90	56.18	56.45
2750	NYSE	ACN	Fri, Jun 22, 2012	57.12	57.81	56.89	57.56
2749	NYSE	ACN	Thu, Jun 21, 2012	59.58	59.83	56.55	56.66
2748	NYSE	ACN	Wed, Jun 20, 2012	60.00	60.10	59.07	59.59
2747	NYSE	ACN	Tue, Jun 19, 2012	59.36	60.32	59.35	59.83
2746	NYSE	ACN	Mon, Jun 18, 2012	58.70	59.13	58.49	58.88
2745	NYSE	ACN	Fri, Jun 15, 2012	58.16	59.15	57.83	59.08
2744	NYSE	ACN	Thu, Jun 14, 2012	57.13	58.12	57.00	57.84
2743	NYSE	ACN	Wed, Jun 13, 2012	57.51	57.71	56.75	56.93
2742	NYSE	ACN	Tue, Jun 12, 2012	57.24	57.85	57.13	57.35
2741	NYSE	ACN	Mon, Jun 11, 2012	58.98	59.00	57.18	57.23
2740	NYSE	ACN	Fri, Jun 8, 2012	58.56	58.88	58.02	58.53
2739	NYSE	ACN	Thu, Jun 7, 2012	59.25	59.25	58.68	58.86
2738	NYSE	ACN	Wed, Jun 6, 2012	57.38	58.42	57.14	58.42
2737	NYSE	ACN	Tue, Jun 5, 2012	55.73	56.96	55.68	56.74
2736	NYSE	ACN	Mon, Jun 4, 2012	55.23	56.23	55.23	56.12
2735	NYSE	ACN	Fri, Jun 1, 2012	56.35	56.50	54.94	55.28
2734	NYSE	ACN	Thu, May 31, 2012	57.90	57.94	56.21	57.10
2733	NYSE	ACN	Wed, May 30, 2012	58.04	58.27	57.58	57.72
2732	NYSE	ACN	Tue, May 29, 2012	57.87	58.76	57.78	58.41
2731	NYSE	ACN	Fri, May 25, 2012	57.93	58.27	57.42	57.44
2730	NYSE	ACN	Thu, May 24, 2012	58.99	59.37	57.68	57.99
2729	NYSE	ACN	Wed, May 23, 2012	58.51	59.13	58.01	58.91
2728	NYSE	ACN	Tue, May 22, 2012	59.27	59.65	58.55	58.93
2727	NYSE	ACN	Mon, May 21, 2012	57.89	59.18	57.65	59.07
2726	NYSE	ACN	Fri, May 18, 2012	58.73	58.92	57.54	57.65
2725	NYSE	ACN	Thu, May 17, 2012	59.10	59.25	58.39	58.39
2724	NYSE	ACN	Wed, May 16, 2012	59.32	60.12	59.04	59.12
2723	NYSE	ACN	Tue, May 15, 2012	58.51	60.07	58.36	58.93
2722	NYSE	ACN	Mon, May 14, 2012	58.21	59.17	57.90	58.81
2721	NYSE	ACN	Fri, May 11, 2012	58.42	59.25	58.08	58.61
2720	NYSE	ACN	Thu, May 10, 2012	59.75	59.78	58.40	58.70
2719	NYSE	ACN	Wed, May 9, 2012	58.61	59.72	58.33	59.22
2718	NYSE	ACN	Tue, May 8, 2012	60.41	60.41	58.56	59.34
2717	NYSE	ACN	Mon, May 7, 2012	61.52	61.85	60.08	60.22
2716	NYSE	ACN	Fri, May 4, 2012	63.71	63.94	62.61	62.61
2715	NYSE	ACN	Thu, May 3, 2012	65.09	65.18	64.06	64.21
2714	NYSE	ACN	Wed, May 2, 2012	64.55	65.40	64.46	65.13
2713	NYSE	ACN	Tue, May 1, 2012	64.85	65.64	64.80	65.00
2712	NYSE	ACN	Mon, Apr 30, 2012	64.81	65.15	64.61	64.95
2711	NYSE	ACN	Fri, Apr 27, 2012	64.69	65.20	64.43	65.02
2710	NYSE	ACN	Thu, Apr 26, 2012	63.96	64.66	63.91	64.34
2709	NYSE	ACN	Wed, Apr 25, 2012	63.52	64.15	63.23	64.06
2708	NYSE	ACN	Tue, Apr 24, 2012	63.16	63.69	62.70	62.82
2707	NYSE	ACN	Mon, Apr 23, 2012	62.79	63.16	62.26	63.03
2706	NYSE	ACN	Fri, Apr 20, 2012	63.19	63.90	63.04	63.40
2705	NYSE	ACN	Thu, Apr 19, 2012	63.59	63.71	62.61	63.05
2704	NYSE	ACN	Wed, Apr 18, 2012	63.70	63.95	63.04	63.56
2703	NYSE	ACN	Tue, Apr 17, 2012	62.39	64.30	62.39	64.18
2702	NYSE	ACN	Mon, Apr 16, 2012	62.73	62.86	61.77	61.88
2701	NYSE	ACN	Fri, Apr 13, 2012	63.61	63.61	62.41	62.55
2700	NYSE	ACN	Thu, Apr 12, 2012	63.57	64.22	63.48	64.13
2699	NYSE	ACN	Wed, Apr 11, 2012	63.04	63.99	62.78	63.62
2698	NYSE	ACN	Tue, Apr 10, 2012	63.52	63.79	63.00	63.15
2697	NYSE	ACN	Mon, Apr 9, 2012	64.04	64.10	63.45	63.74
2696	NYSE	ACN	Thu, Apr 5, 2012	64.09	65.11	63.98	64.79
2695	NYSE	ACN	Wed, Apr 4, 2012	64.56	64.77	63.85	64.44
2694	NYSE	ACN	Tue, Apr 3, 2012	65.23	65.49	64.60	64.95
2693	NYSE	ACN	Mon, Apr 2, 2012	64.63	65.66	64.40	65.49
2692	NYSE	ACN	Fri, Mar 30, 2012	64.49	64.96	64.24	64.50
2691	NYSE	ACN	Thu, Mar 29, 2012	63.91	64.61	63.91	64.50
2690	NYSE	ACN	Wed, Mar 28, 2012	65.13	65.34	64.27	64.50
2689	NYSE	ACN	Tue, Mar 27, 2012	65.13	65.50	64.68	65.46
2688	NYSE	ACN	Mon, Mar 26, 2012	64.98	65.89	64.77	65.89
2687	NYSE	ACN	Fri, Mar 23, 2012	64.01	64.90	63.20	64.88
2686	NYSE	ACN	Thu, Mar 22, 2012	63.17	63.61	62.70	63.52
2685	NYSE	ACN	Wed, Mar 21, 2012	63.39	64.27	63.39	63.75
2684	NYSE	ACN	Tue, Mar 20, 2012	63.09	63.24	62.67	63.08
2683	NYSE	ACN	Mon, Mar 19, 2012	63.34	63.67	63.11	63.41
2682	NYSE	ACN	Fri, Mar 16, 2012	63.79	63.99	63.13	63.62
2681	NYSE	ACN	Thu, Mar 15, 2012	62.55	63.67	62.25	63.63
2680	NYSE	ACN	Wed, Mar 14, 2012	62.36	62.75	62.26	62.61
2679	NYSE	ACN	Tue, Mar 13, 2012	61.38	62.44	61.20	62.41
2678	NYSE	ACN	Mon, Mar 12, 2012	60.91	61.23	60.45	61.15
2677	NYSE	ACN	Fri, Mar 9, 2012	60.72	61.12	60.31	60.86
2676	NYSE	ACN	Thu, Mar 8, 2012	60.12	60.50	59.82	60.27
2675	NYSE	ACN	Wed, Mar 7, 2012	59.63	59.90	59.07	59.61
2674	NYSE	ACN	Tue, Mar 6, 2012	60.28	60.59	59.37	59.46
2673	NYSE	ACN	Mon, Mar 5, 2012	59.58	61.00	59.58	60.88
2672	NYSE	ACN	Fri, Mar 2, 2012	59.54	59.70	59.13	59.60
2671	NYSE	ACN	Thu, Mar 1, 2012	59.81	59.91	59.45	59.68
2670	NYSE	ACN	Wed, Feb 29, 2012	59.76	59.83	59.43	59.54
2669	NYSE	ACN	Tue, Feb 28, 2012	59.83	59.83	59.11	59.76
2668	NYSE	ACN	Mon, Feb 27, 2012	59.13	59.91	59.13	59.66
2667	NYSE	ACN	Fri, Feb 24, 2012	59.03	60.00	59.03	59.65
2666	NYSE	ACN	Thu, Feb 23, 2012	58.57	59.55	58.46	59.41
2665	NYSE	ACN	Wed, Feb 22, 2012	57.94	58.64	57.71	58.53
2664	NYSE	ACN	Tue, Feb 21, 2012	58.73	58.84	57.95	58.14
2663	NYSE	ACN	Fri, Feb 17, 2012	58.76	58.99	58.15	58.43
2662	NYSE	ACN	Thu, Feb 16, 2012	58.10	58.53	57.67	58.45
2661	NYSE	ACN	Wed, Feb 15, 2012	58.08	58.73	57.57	57.88
2660	NYSE	ACN	Tue, Feb 14, 2012	56.99	57.74	56.98	57.46
2659	NYSE	ACN	Mon, Feb 13, 2012	57.23	57.75	56.99	57.41
2658	NYSE	ACN	Fri, Feb 10, 2012	56.99	57.06	56.50	56.96
2657	NYSE	ACN	Thu, Feb 9, 2012	57.18	57.59	57.11	57.41
2656	NYSE	ACN	Wed, Feb 8, 2012	57.90	57.90	56.45	57.07
2655	NYSE	ACN	Tue, Feb 7, 2012	57.44	58.02	57.08	57.96
2654	NYSE	ACN	Mon, Feb 6, 2012	57.67	58.25	57.60	57.66
2653	NYSE	ACN	Fri, Feb 3, 2012	58.24	58.60	58.21	58.31
2652	NYSE	ACN	Thu, Feb 2, 2012	58.55	58.59	57.76	57.77
2651	NYSE	ACN	Wed, Feb 1, 2012	57.99	58.52	57.61	58.42
2650	NYSE	ACN	Tue, Jan 31, 2012	57.30	57.80	57.00	57.34
2649	NYSE	ACN	Mon, Jan 30, 2012	56.13	57.09	55.86	57.06
2648	NYSE	ACN	Fri, Jan 27, 2012	56.85	57.24	56.39	56.42
2647	NYSE	ACN	Thu, Jan 26, 2012	57.23	57.41	56.54	56.92
2646	NYSE	ACN	Wed, Jan 25, 2012	56.60	57.29	56.01	57.19
2645	NYSE	ACN	Tue, Jan 24, 2012	56.27	56.78	55.67	56.63
2644	NYSE	ACN	Mon, Jan 23, 2012	55.91	56.52	55.74	56.48
2643	NYSE	ACN	Fri, Jan 20, 2012	54.93	56.61	54.76	55.81
2642	NYSE	ACN	Thu, Jan 19, 2012	55.25	55.47	54.57	54.80
2641	NYSE	ACN	Wed, Jan 18, 2012	53.69	55.31	53.46	54.95
2640	NYSE	ACN	Tue, Jan 17, 2012	53.60	53.95	53.40	53.49
2639	NYSE	ACN	Fri, Jan 13, 2012	53.67	54.02	52.40	53.25
2638	NYSE	ACN	Thu, Jan 12, 2012	53.19	54.06	53.00	53.94
2637	NYSE	ACN	Wed, Jan 11, 2012	52.05	53.86	51.67	53.67
2636	NYSE	ACN	Tue, Jan 10, 2012	52.14	53.29	52.02	52.63
2635	NYSE	ACN	Mon, Jan 9, 2012	51.75	51.90	51.50	51.74
2634	NYSE	ACN	Fri, Jan 6, 2012	51.91	52.15	51.47	51.83
2633	NYSE	ACN	Thu, Jan 5, 2012	52.95	52.97	51.81	51.92
2632	NYSE	ACN	Wed, Jan 4, 2012	52.74	53.13	52.51	52.93
2631	NYSE	ACN	Tue, Jan 3, 2012	53.92	54.09	52.92	52.95
2630	NYSE	ACN	Fri, Dec 30, 2011	53.51	53.80	53.22	53.23
2629	NYSE	ACN	Thu, Dec 29, 2011	53.09	53.91	52.73	53.84
2628	NYSE	ACN	Wed, Dec 28, 2011	52.89	53.08	52.74	52.86
2627	NYSE	ACN	Tue, Dec 27, 2011	52.64	53.14	52.61	52.93
2626	NYSE	ACN	Fri, Dec 23, 2011	52.59	52.93	52.05	52.89
2625	NYSE	ACN	Thu, Dec 22, 2011	52.31	52.68	51.85	52.58
2624	NYSE	ACN	Wed, Dec 21, 2011	53.69	53.80	51.08	52.05
2623	NYSE	ACN	Tue, Dec 20, 2011	54.07	54.61	53.96	54.24
2622	NYSE	ACN	Mon, Dec 19, 2011	54.15	54.46	53.22	53.50
2621	NYSE	ACN	Fri, Dec 16, 2011	54.51	55.48	52.93	54.15
2620	NYSE	ACN	Thu, Dec 15, 2011	56.32	57.04	55.99	56.13
2619	NYSE	ACN	Wed, Dec 14, 2011	57.63	57.90	55.90	56.03
2618	NYSE	ACN	Tue, Dec 13, 2011	58.55	59.05	57.57	57.93
2617	NYSE	ACN	Mon, Dec 12, 2011	58.41	58.45	57.70	58.22
2616	NYSE	ACN	Fri, Dec 9, 2011	57.15	58.92	56.81	58.71
2615	NYSE	ACN	Thu, Dec 8, 2011	58.10	58.27	56.54	56.67
2614	NYSE	ACN	Wed, Dec 7, 2011	58.79	58.87	57.82	58.54
2613	NYSE	ACN	Tue, Dec 6, 2011	59.87	59.94	58.72	59.17
2612	NYSE	ACN	Mon, Dec 5, 2011	59.11	60.20	58.71	59.32
2611	NYSE	ACN	Fri, Dec 2, 2011	58.73	59.22	58.25	58.38
2610	NYSE	ACN	Thu, Dec 1, 2011	57.71	58.80	57.32	57.97
2609	NYSE	ACN	Wed, Nov 30, 2011	57.13	58.00	56.75	57.93
2608	NYSE	ACN	Tue, Nov 29, 2011	55.63	55.91	55.12	55.57
2607	NYSE	ACN	Mon, Nov 28, 2011	54.79	55.70	54.44	55.29
2606	NYSE	ACN	Fri, Nov 25, 2011	53.59	54.14	53.19	53.70
2605	NYSE	ACN	Wed, Nov 23, 2011	54.24	54.41	53.36	53.63
2604	NYSE	ACN	Tue, Nov 22, 2011	55.08	55.71	54.77	54.83
2603	NYSE	ACN	Mon, Nov 21, 2011	54.49	55.39	53.84	55.06
2602	NYSE	ACN	Fri, Nov 18, 2011	55.89	55.96	54.84	55.10
2601	NYSE	ACN	Thu, Nov 17, 2011	56.70	57.13	55.36	55.70
2600	NYSE	ACN	Wed, Nov 16, 2011	57.57	58.43	56.88	56.93
2599	NYSE	ACN	Tue, Nov 15, 2011	57.25	58.29	57.06	57.93
2598	NYSE	ACN	Mon, Nov 14, 2011	58.40	58.61	57.43	57.52
2597	NYSE	ACN	Fri, Nov 11, 2011	57.83	59.02	57.75	58.97
2596	NYSE	ACN	Thu, Nov 10, 2011	57.55	57.64	56.25	57.00
2595	NYSE	ACN	Wed, Nov 9, 2011	57.59	57.79	56.63	56.71
2594	NYSE	ACN	Tue, Nov 8, 2011	58.25	58.97	57.75	58.89
2593	NYSE	ACN	Mon, Nov 7, 2011	58.08	58.37	57.48	58.00
2592	NYSE	ACN	Fri, Nov 4, 2011	58.63	58.64	57.75	58.24
2591	NYSE	ACN	Thu, Nov 3, 2011	59.32	59.62	58.49	59.22
2590	NYSE	ACN	Wed, Nov 2, 2011	58.33	58.78	57.89	58.48
2589	NYSE	ACN	Tue, Nov 1, 2011	57.11	58.37	56.66	57.46
2588	NYSE	ACN	Mon, Oct 31, 2011	60.38	61.26	60.19	60.26
2587	NYSE	ACN	Fri, Oct 28, 2011	60.59	61.90	60.22	61.76
2586	NYSE	ACN	Thu, Oct 27, 2011	59.54	61.38	58.65	60.41
2585	NYSE	ACN	Wed, Oct 26, 2011	58.82	58.90	57.15	58.21
2584	NYSE	ACN	Tue, Oct 25, 2011	58.10	58.62	56.92	58.17
2583	NYSE	ACN	Mon, Oct 24, 2011	58.18	58.65	57.89	58.37
2582	NYSE	ACN	Fri, Oct 21, 2011	57.83	58.40	57.30	58.08
2581	NYSE	ACN	Thu, Oct 20, 2011	57.10	57.53	56.48	57.09
2580	NYSE	ACN	Wed, Oct 19, 2011	56.92	58.25	56.92	57.34
2579	NYSE	ACN	Tue, Oct 18, 2011	57.23	58.00	56.53	57.47
2578	NYSE	ACN	Mon, Oct 17, 2011	57.83	58.28	57.43	57.74
2577	NYSE	ACN	Fri, Oct 14, 2011	57.93	58.83	57.93	58.80
2576	NYSE	ACN	Thu, Oct 13, 2011	56.86	57.49	56.18	57.18
2575	NYSE	ACN	Wed, Oct 12, 2011	57.20	58.29	57.01	57.42
2574	NYSE	ACN	Tue, Oct 11, 2011	56.25	57.63	56.19	57.02
2573	NYSE	ACN	Mon, Oct 10, 2011	55.86	57.40	55.73	57.39
2572	NYSE	ACN	Fri, Oct 7, 2011	55.49	56.98	55.29	55.92
2571	NYSE	ACN	Thu, Oct 6, 2011	54.62	55.35	53.68	55.30
2570	NYSE	ACN	Wed, Oct 5, 2011	53.93	54.90	53.60	54.85
2569	NYSE	ACN	Tue, Oct 4, 2011	50.49	54.43	50.34	54.26
2568	NYSE	ACN	Mon, Oct 3, 2011	52.57	53.87	51.61	51.62
2567	NYSE	ACN	Fri, Sep 30, 2011	53.07	53.99	52.68	52.68
2566	NYSE	ACN	Thu, Sep 29, 2011	54.68	55.01	53.37	54.44
2565	NYSE	ACN	Wed, Sep 28, 2011	55.12	56.30	53.65	53.83
2564	NYSE	ACN	Tue, Sep 27, 2011	53.37	54.83	53.16	53.65
2563	NYSE	ACN	Mon, Sep 26, 2011	50.89	52.01	50.18	51.92
2562	NYSE	ACN	Fri, Sep 23, 2011	50.28	50.93	49.43	50.41
2561	NYSE	ACN	Thu, Sep 22, 2011	51.59	52.09	49.49	50.36
2560	NYSE	ACN	Wed, Sep 21, 2011	54.69	55.74	53.34	53.39
2559	NYSE	ACN	Tue, Sep 20, 2011	54.61	55.50	54.04	54.42
2558	NYSE	ACN	Mon, Sep 19, 2011	54.10	54.97	53.20	54.60
2557	NYSE	ACN	Fri, Sep 16, 2011	53.52	55.26	53.48	55.02
2556	NYSE	ACN	Thu, Sep 15, 2011	51.98	53.40	51.10	53.02
2555	NYSE	ACN	Wed, Sep 14, 2011	51.02	51.84	50.15	51.27
2554	NYSE	ACN	Tue, Sep 13, 2011	50.27	51.00	49.73	50.86
2553	NYSE	ACN	Mon, Sep 12, 2011	49.08	50.02	48.55	50.02
2552	NYSE	ACN	Fri, Sep 9, 2011	51.56	51.62	49.62	49.82
2551	NYSE	ACN	Thu, Sep 8, 2011	52.07	53.23	51.84	52.17
2550	NYSE	ACN	Wed, Sep 7, 2011	51.59	52.23	51.51	52.20
2549	NYSE	ACN	Tue, Sep 6, 2011	49.51	50.84	49.31	50.72
2548	NYSE	ACN	Fri, Sep 2, 2011	52.12	52.64	51.44	51.47
2547	NYSE	ACN	Thu, Sep 1, 2011	53.61	54.06	52.81	52.90
2546	NYSE	ACN	Wed, Aug 31, 2011	54.24	54.50	53.24	53.59
2545	NYSE	ACN	Tue, Aug 30, 2011	52.92	54.35	52.70	54.03
2544	NYSE	ACN	Mon, Aug 29, 2011	52.25	53.00	52.16	52.96
2543	NYSE	ACN	Fri, Aug 26, 2011	50.57	51.92	49.50	51.60
2542	NYSE	ACN	Thu, Aug 25, 2011	51.24	51.49	50.49	50.75
2541	NYSE	ACN	Wed, Aug 24, 2011	50.24	51.09	49.90	50.98
2540	NYSE	ACN	Tue, Aug 23, 2011	48.79	50.47	48.53	50.47
2539	NYSE	ACN	Mon, Aug 22, 2011	48.43	49.37	48.29	48.50
2538	NYSE	ACN	Fri, Aug 19, 2011	48.51	49.41	47.40	47.44
2537	NYSE	ACN	Thu, Aug 18, 2011	52.38	52.38	48.37	48.86
2536	NYSE	ACN	Wed, Aug 17, 2011	55.23	55.36	54.24	54.52
2535	NYSE	ACN	Tue, Aug 16, 2011	54.98	55.77	54.17	54.82
2534	NYSE	ACN	Mon, Aug 15, 2011	54.92	55.42	54.14	55.42
2533	NYSE	ACN	Fri, Aug 12, 2011	54.40	55.14	53.65	54.61
2532	NYSE	ACN	Thu, Aug 11, 2011	52.14	54.88	51.84	54.00
2531	NYSE	ACN	Wed, Aug 10, 2011	53.76	53.83	51.61	51.79
2530	NYSE	ACN	Tue, Aug 9, 2011	53.05	55.00	51.82	54.89
2529	NYSE	ACN	Mon, Aug 8, 2011	55.20	55.68	52.88	53.16
2528	NYSE	ACN	Fri, Aug 5, 2011	57.44	57.97	55.50	57.21
2527	NYSE	ACN	Thu, Aug 4, 2011	58.64	59.04	56.98	56.98
2526	NYSE	ACN	Wed, Aug 3, 2011	58.15	59.66	58.05	59.60
2525	NYSE	ACN	Tue, Aug 2, 2011	58.53	59.73	57.99	58.01
2524	NYSE	ACN	Mon, Aug 1, 2011	59.63	60.03	58.31	58.96
2523	NYSE	ACN	Fri, Jul 29, 2011	59.17	59.75	58.75	59.14
2522	NYSE	ACN	Thu, Jul 28, 2011	59.62	60.37	59.40	59.69
2521	NYSE	ACN	Wed, Jul 27, 2011	60.83	61.00	59.69	59.75
2520	NYSE	ACN	Tue, Jul 26, 2011	61.08	61.72	60.63	61.34
2519	NYSE	ACN	Mon, Jul 25, 2011	60.12	61.66	60.01	61.18
2518	NYSE	ACN	Fri, Jul 22, 2011	61.60	61.76	60.96	61.28
2517	NYSE	ACN	Thu, Jul 21, 2011	61.50	62.04	61.39	61.74
2516	NYSE	ACN	Wed, Jul 20, 2011	61.47	61.71	61.21	61.39
2515	NYSE	ACN	Tue, Jul 19, 2011	60.29	61.60	60.16	61.60
2514	NYSE	ACN	Mon, Jul 18, 2011	60.15	60.69	59.27	59.98
2513	NYSE	ACN	Fri, Jul 15, 2011	60.82	60.97	60.20	60.70
2512	NYSE	ACN	Thu, Jul 14, 2011	60.69	61.50	60.40	60.83
2511	NYSE	ACN	Wed, Jul 13, 2011	61.18	61.41	60.45	60.67
2510	NYSE	ACN	Tue, Jul 12, 2011	61.33	61.55	61.03	61.05
2509	NYSE	ACN	Mon, Jul 11, 2011	62.13	62.28	61.35	61.49
2508	NYSE	ACN	Fri, Jul 8, 2011	62.86	63.57	62.52	63.43
2507	NYSE	ACN	Thu, Jul 7, 2011	62.69	63.66	62.60	63.44
2506	NYSE	ACN	Wed, Jul 6, 2011	61.34	62.16	61.20	62.10
2505	NYSE	ACN	Tue, Jul 5, 2011	60.59	62.09	60.56	61.75
2504	NYSE	ACN	Fri, Jul 1, 2011	60.19	60.91	60.14	60.87
2503	NYSE	ACN	Thu, Jun 30, 2011	59.99	60.49	59.89	60.42
2502	NYSE	ACN	Wed, Jun 29, 2011	59.07	60.08	59.07	59.91
2501	NYSE	ACN	Tue, Jun 28, 2011	60.81	60.98	59.51	59.65
2500	NYSE	ACN	Mon, Jun 27, 2011	56.48	57.82	55.88	57.79
2499	NYSE	ACN	Fri, Jun 24, 2011	56.78	57.21	56.12	57.02
2498	NYSE	ACN	Thu, Jun 23, 2011	54.94	55.71	54.40	55.69
2497	NYSE	ACN	Wed, Jun 22, 2011	54.82	55.71	54.70	55.25
2496	NYSE	ACN	Tue, Jun 21, 2011	54.30	55.33	54.26	54.79
2495	NYSE	ACN	Mon, Jun 20, 2011	53.66	54.03	53.50	53.96
2494	NYSE	ACN	Fri, Jun 17, 2011	54.27	54.46	53.74	53.95
2493	NYSE	ACN	Thu, Jun 16, 2011	55.40	55.40	53.57	53.98
2492	NYSE	ACN	Wed, Jun 15, 2011	56.66	56.71	55.38	55.41
2491	NYSE	ACN	Tue, Jun 14, 2011	56.40	57.45	56.20	57.12
2490	NYSE	ACN	Mon, Jun 13, 2011	55.70	56.29	55.70	55.93
2489	NYSE	ACN	Fri, Jun 10, 2011	56.01	56.21	55.38	55.54
2488	NYSE	ACN	Thu, Jun 9, 2011	55.95	56.50	55.69	56.35
2487	NYSE	ACN	Wed, Jun 8, 2011	55.97	56.35	55.43	55.74
2486	NYSE	ACN	Tue, Jun 7, 2011	56.00	57.00	55.96	56.27
2485	NYSE	ACN	Mon, Jun 6, 2011	55.57	55.94	55.38	55.78
2484	NYSE	ACN	Fri, Jun 3, 2011	56.16	56.16	55.79	55.82
2483	NYSE	ACN	Thu, Jun 2, 2011	57.10	57.36	56.36	56.81
2482	NYSE	ACN	Wed, Jun 1, 2011	57.46	57.69	56.92	56.98
2481	NYSE	ACN	Tue, May 31, 2011	57.53	57.56	56.96	57.39
2480	NYSE	ACN	Fri, May 27, 2011	57.25	57.75	56.91	56.91
2479	NYSE	ACN	Thu, May 26, 2011	56.34	57.15	56.23	57.03
2478	NYSE	ACN	Wed, May 25, 2011	56.30	56.82	56.12	56.59
2477	NYSE	ACN	Tue, May 24, 2011	56.66	56.78	55.83	56.39
2476	NYSE	ACN	Mon, May 23, 2011	56.82	56.93	56.32	56.34
2475	NYSE	ACN	Fri, May 20, 2011	56.89	57.66	56.80	57.42
2474	NYSE	ACN	Thu, May 19, 2011	56.85	57.05	56.63	56.94
2473	NYSE	ACN	Wed, May 18, 2011	56.96	56.98	56.43	56.92
2472	NYSE	ACN	Tue, May 17, 2011	56.00	56.76	55.94	56.74
2471	NYSE	ACN	Mon, May 16, 2011	56.37	57.00	56.08	56.15
2470	NYSE	ACN	Fri, May 13, 2011	56.50	57.00	55.67	55.74
2469	NYSE	ACN	Thu, May 12, 2011	55.97	56.75	55.74	56.60
2468	NYSE	ACN	Wed, May 11, 2011	56.81	56.98	55.81	56.28
2467	NYSE	ACN	Tue, May 10, 2011	55.99	57.21	55.99	56.96
2466	NYSE	ACN	Mon, May 9, 2011	55.10	55.90	54.92	55.74
2465	NYSE	ACN	Fri, May 6, 2011	54.96	55.45	54.73	55.15
2464	NYSE	ACN	Thu, May 5, 2011	55.62	55.65	54.54	54.93
2463	NYSE	ACN	Wed, May 4, 2011	55.80	56.48	55.67	55.91
2462	NYSE	ACN	Tue, May 3, 2011	57.34	57.50	55.48	55.95
2461	NYSE	ACN	Mon, May 2, 2011	57.12	58.21	57.12	58.06
2460	NYSE	ACN	Fri, Apr 29, 2011	57.06	57.87	56.90	57.13
2459	NYSE	ACN	Thu, Apr 28, 2011	56.63	57.24	56.60	56.99
2458	NYSE	ACN	Wed, Apr 27, 2011	56.55	57.08	56.55	56.87
2457	NYSE	ACN	Tue, Apr 26, 2011	56.55	56.93	56.22	56.70
2456	NYSE	ACN	Mon, Apr 25, 2011	56.63	56.99	56.14	56.54
2455	NYSE	ACN	Thu, Apr 21, 2011	56.22	56.90	55.63	56.81
2454	NYSE	ACN	Wed, Apr 20, 2011	55.72	56.48	55.27	56.05
2453	NYSE	ACN	Tue, Apr 19, 2011	54.53	55.72	54.35	55.40
2452	NYSE	ACN	Mon, Apr 18, 2011	54.08	54.61	54.05	54.49
2451	NYSE	ACN	Fri, Apr 15, 2011	55.55	55.53	54.50	54.67
2450	NYSE	ACN	Thu, Apr 14, 2011	56.11	56.71	55.07	55.56
2449	NYSE	ACN	Wed, Apr 13, 2011	55.54	56.92	55.50	56.55
2448	NYSE	ACN	Tue, Apr 12, 2011	55.60	56.19	55.36	55.84
2447	NYSE	ACN	Mon, Apr 11, 2011	54.74	56.00	54.71	56.00
2446	NYSE	ACN	Fri, Apr 8, 2011	54.96	55.35	54.80	55.10
2445	NYSE	ACN	Thu, Apr 7, 2011	54.62	55.00	54.17	54.84
2444	NYSE	ACN	Wed, Apr 6, 2011	54.90	55.22	54.58	54.68
2443	NYSE	ACN	Tue, Apr 5, 2011	54.92	55.34	54.87	54.93
2442	NYSE	ACN	Mon, Apr 4, 2011	54.81	55.33	54.57	55.07
2441	NYSE	ACN	Fri, Apr 1, 2011	54.81	55.15	54.54	54.87
2440	NYSE	ACN	Thu, Mar 31, 2011	54.81	55.15	54.62	54.97
2439	NYSE	ACN	Wed, Mar 30, 2011	54.48	54.97	54.03	54.79
2438	NYSE	ACN	Tue, Mar 29, 2011	53.33	54.32	53.32	54.27
2437	NYSE	ACN	Mon, Mar 28, 2011	54.20	54.35	53.57	53.58
2436	NYSE	ACN	Fri, Mar 25, 2011	56.47	56.78	53.65	54.29
2435	NYSE	ACN	Thu, Mar 24, 2011	50.51	52.05	50.51	51.96
2434	NYSE	ACN	Wed, Mar 23, 2011	50.30	50.75	49.94	50.67
2433	NYSE	ACN	Tue, Mar 22, 2011	50.28	50.68	50.25	50.35
2432	NYSE	ACN	Mon, Mar 21, 2011	50.82	50.82	50.18	50.35
2431	NYSE	ACN	Fri, Mar 18, 2011	50.16	50.71	49.95	50.25
2430	NYSE	ACN	Thu, Mar 17, 2011	49.63	49.74	48.90	49.02
2429	NYSE	ACN	Wed, Mar 16, 2011	49.96	50.28	48.72	48.98
2428	NYSE	ACN	Tue, Mar 15, 2011	50.42	50.75	49.62	50.02
2427	NYSE	ACN	Mon, Mar 14, 2011	51.18	51.56	50.90	51.45
2426	NYSE	ACN	Fri, Mar 11, 2011	51.25	51.74	51.02	51.58
2425	NYSE	ACN	Thu, Mar 10, 2011	51.62	51.92	51.37	51.39
2424	NYSE	ACN	Wed, Mar 9, 2011	52.25	52.41	51.66	52.04
2423	NYSE	ACN	Tue, Mar 8, 2011	52.40	52.96	51.97	52.26
2422	NYSE	ACN	Mon, Mar 7, 2011	52.61	53.10	52.13	52.39
2421	NYSE	ACN	Fri, Mar 4, 2011	52.83	53.04	52.48	52.65
2420	NYSE	ACN	Thu, Mar 3, 2011	51.74	53.03	51.60	53.03
2419	NYSE	ACN	Wed, Mar 2, 2011	51.01	51.41	51.00	51.15
2418	NYSE	ACN	Tue, Mar 1, 2011	51.84	52.19	51.09	51.16
2417	NYSE	ACN	Mon, Feb 28, 2011	52.17	52.35	51.35	51.48
2416	NYSE	ACN	Fri, Feb 25, 2011	51.95	52.38	51.76	52.18
2415	NYSE	ACN	Thu, Feb 24, 2011	51.27	51.91	51.20	51.75
2414	NYSE	ACN	Wed, Feb 23, 2011	52.16	52.34	51.25	51.26
2413	NYSE	ACN	Tue, Feb 22, 2011	53.14	53.24	52.28	52.37
2412	NYSE	ACN	Fri, Feb 18, 2011	54.01	54.10	53.52	53.61
2411	NYSE	ACN	Thu, Feb 17, 2011	53.47	54.55	53.35	54.04
2410	NYSE	ACN	Wed, Feb 16, 2011	52.25	53.50	52.06	53.41
2409	NYSE	ACN	Tue, Feb 15, 2011	52.32	52.44	51.96	51.99
2408	NYSE	ACN	Mon, Feb 14, 2011	52.09	52.60	52.00	52.41
2407	NYSE	ACN	Fri, Feb 11, 2011	52.78	52.87	52.23	52.40
2406	NYSE	ACN	Thu, Feb 10, 2011	52.50	53.28	52.46	52.99
2405	NYSE	ACN	Wed, Feb 9, 2011	52.31	52.75	52.22	52.70
2404	NYSE	ACN	Tue, Feb 8, 2011	52.83	52.89	52.45	52.64
2403	NYSE	ACN	Mon, Feb 7, 2011	52.45	52.78	52.42	52.67
2402	NYSE	ACN	Fri, Feb 4, 2011	52.68	52.78	52.43	52.55
2401	NYSE	ACN	Thu, Feb 3, 2011	52.47	52.82	51.94	52.78
2400	NYSE	ACN	Wed, Feb 2, 2011	52.35	52.80	52.22	52.56
2399	NYSE	ACN	Tue, Feb 1, 2011	51.83	52.49	51.68	52.37
2398	NYSE	ACN	Mon, Jan 31, 2011	51.25	51.82	50.86	51.47
2397	NYSE	ACN	Fri, Jan 28, 2011	52.15	52.47	51.38	51.52
2396	NYSE	ACN	Thu, Jan 27, 2011	52.32	52.50	51.69	52.36
2395	NYSE	ACN	Wed, Jan 26, 2011	51.63	52.72	51.63	52.35
2394	NYSE	ACN	Tue, Jan 25, 2011	51.36	51.78	50.86	51.72
2393	NYSE	ACN	Mon, Jan 24, 2011	50.63	51.50	50.63	51.47
2392	NYSE	ACN	Fri, Jan 21, 2011	51.21	51.49	50.96	51.04
2391	NYSE	ACN	Thu, Jan 20, 2011	49.84	51.15	49.81	51.14
2390	NYSE	ACN	Wed, Jan 19, 2011	50.22	50.35	49.81	50.20
2389	NYSE	ACN	Tue, Jan 18, 2011	49.61	50.43	49.46	50.35
2388	NYSE	ACN	Fri, Jan 14, 2011	49.57	50.00	49.55	50.00
2387	NYSE	ACN	Thu, Jan 13, 2011	49.45	49.88	49.23	49.87
2386	NYSE	ACN	Wed, Jan 12, 2011	48.98	49.93	48.95	49.89
2385	NYSE	ACN	Tue, Jan 11, 2011	48.17	48.78	48.09	48.77
2384	NYSE	ACN	Mon, Jan 10, 2011	48.22	48.70	48.09	48.11
2383	NYSE	ACN	Fri, Jan 7, 2011	48.37	48.70	48.04	48.54
2382	NYSE	ACN	Thu, Jan 6, 2011	48.18	48.57	47.88	48.46
2381	NYSE	ACN	Wed, Jan 5, 2011	48.14	48.53	47.68	48.28
2380	NYSE	ACN	Tue, Jan 4, 2011	48.75	48.87	48.11	48.27
2379	NYSE	ACN	Mon, Jan 3, 2011	48.66	49.37	48.55	48.59
2378	NYSE	ACN	Fri, Dec 31, 2010	48.50	48.51	48.09	48.49
2377	NYSE	ACN	Thu, Dec 30, 2010	48.63	49.13	48.42	48.42
2376	NYSE	ACN	Wed, Dec 29, 2010	48.04	48.82	48.02	48.62
2375	NYSE	ACN	Tue, Dec 28, 2010	48.25	48.26	47.68	47.98
2374	NYSE	ACN	Mon, Dec 27, 2010	47.67	48.46	47.51	48.25
2373	NYSE	ACN	Thu, Dec 23, 2010	48.48	48.66	48.26	48.34
2372	NYSE	ACN	Wed, Dec 22, 2010	48.06	48.98	48.00	48.64
2371	NYSE	ACN	Tue, Dec 21, 2010	48.42	49.03	48.35	48.73
2370	NYSE	ACN	Mon, Dec 20, 2010	50.00	50.09	48.15	48.69
2369	NYSE	ACN	Fri, Dec 17, 2010	50.32	51.43	49.89	50.32
2368	NYSE	ACN	Thu, Dec 16, 2010	46.48	46.82	46.00	46.67
2367	NYSE	ACN	Wed, Dec 15, 2010	46.37	46.60	46.05	46.10
2366	NYSE	ACN	Tue, Dec 14, 2010	46.10	46.99	46.08	46.58
2365	NYSE	ACN	Mon, Dec 13, 2010	45.76	46.41	45.50	45.90
2364	NYSE	ACN	Fri, Dec 10, 2010	44.70	45.73	44.67	45.66
2363	NYSE	ACN	Thu, Dec 9, 2010	45.07	45.09	44.43	44.61
2362	NYSE	ACN	Wed, Dec 8, 2010	45.20	45.42	44.87	45.01
2361	NYSE	ACN	Tue, Dec 7, 2010	44.58	45.57	44.57	44.99
2360	NYSE	ACN	Mon, Dec 6, 2010	44.36	44.47	44.09	44.33
2359	NYSE	ACN	Fri, Dec 3, 2010	44.13	44.29	44.06	44.22
2358	NYSE	ACN	Thu, Dec 2, 2010	43.91	44.47	43.88	44.31
2357	NYSE	ACN	Wed, Dec 1, 2010	43.77	44.06	43.24	44.00
2356	NYSE	ACN	Tue, Nov 30, 2010	43.66	43.73	43.06	43.32
2355	NYSE	ACN	Mon, Nov 29, 2010	43.70	43.99	43.55	43.90
2354	NYSE	ACN	Fri, Nov 26, 2010	43.94	44.12	43.66	43.84
2353	NYSE	ACN	Wed, Nov 24, 2010	44.00	44.35	43.88	44.19
2352	NYSE	ACN	Tue, Nov 23, 2010	43.54	43.85	42.22	43.71
2351	NYSE	ACN	Mon, Nov 22, 2010	44.07	44.10	43.65	43.94
2350	NYSE	ACN	Fri, Nov 19, 2010	44.31	44.37	43.94	44.21
2349	NYSE	ACN	Thu, Nov 18, 2010	44.44	44.69	44.33	44.33
2348	NYSE	ACN	Wed, Nov 17, 2010	43.94	44.45	43.76	44.10
2347	NYSE	ACN	Tue, Nov 16, 2010	44.20	44.20	43.57	43.95
2346	NYSE	ACN	Mon, Nov 15, 2010	43.43	44.46	43.43	44.24
2345	NYSE	ACN	Fri, Nov 12, 2010	43.95	44.12	43.27	43.36
2344	NYSE	ACN	Thu, Nov 11, 2010	44.43	44.84	44.07	44.24
2343	NYSE	ACN	Wed, Nov 10, 2010	44.95	45.54	44.67	45.50
2342	NYSE	ACN	Tue, Nov 9, 2010	45.07	45.45	44.89	45.30
2341	NYSE	ACN	Mon, Nov 8, 2010	45.37	45.40	44.72	44.98
2340	NYSE	ACN	Fri, Nov 5, 2010	45.46	45.71	45.37	45.67
2339	NYSE	ACN	Thu, Nov 4, 2010	45.46	45.70	45.16	45.67
2338	NYSE	ACN	Wed, Nov 3, 2010	44.98	45.37	44.95	45.34
2337	NYSE	ACN	Tue, Nov 2, 2010	44.98	45.28	44.91	44.99
2336	NYSE	ACN	Mon, Nov 1, 2010	44.58	44.99	44.55	44.97
2335	NYSE	ACN	Fri, Oct 29, 2010	44.94	44.96	44.57	44.71
2334	NYSE	ACN	Thu, Oct 28, 2010	45.04	45.25	44.76	44.91
2333	NYSE	ACN	Wed, Oct 27, 2010	44.74	45.02	44.52	44.87
2332	NYSE	ACN	Tue, Oct 26, 2010	45.26	45.43	44.97	45.05
2331	NYSE	ACN	Mon, Oct 25, 2010	45.74	45.89	45.50	45.53
2330	NYSE	ACN	Fri, Oct 22, 2010	45.73	45.80	45.46	45.64
2329	NYSE	ACN	Thu, Oct 21, 2010	45.57	45.97	45.35	45.75
2328	NYSE	ACN	Wed, Oct 20, 2010	45.36	45.75	45.24	45.56
2327	NYSE	ACN	Tue, Oct 19, 2010	44.95	45.56	44.66	45.45
2326	NYSE	ACN	Mon, Oct 18, 2010	45.13	45.57	45.03	45.43
2325	NYSE	ACN	Fri, Oct 15, 2010	45.36	45.51	45.17	45.29
2324	NYSE	ACN	Thu, Oct 14, 2010	45.11	45.59	45.06	45.43
2323	NYSE	ACN	Wed, Oct 13, 2010	45.46	45.50	44.86	45.25
2322	NYSE	ACN	Tue, Oct 12, 2010	45.40	45.85	45.25	45.73
2321	NYSE	ACN	Mon, Oct 11, 2010	45.48	45.74	45.35	45.56
2320	NYSE	ACN	Fri, Oct 8, 2010	45.66	45.82	45.21	45.78
2319	NYSE	ACN	Thu, Oct 7, 2010	45.22	45.90	45.15	45.84
2318	NYSE	ACN	Wed, Oct 6, 2010	45.02	45.40	44.99	45.20
2317	NYSE	ACN	Tue, Oct 5, 2010	44.05	45.40	44.03	45.15
2316	NYSE	ACN	Mon, Oct 4, 2010	44.27	44.58	44.10	44.39
2315	NYSE	ACN	Fri, Oct 1, 2010	43.83	45.20	43.83	44.38
2314	NYSE	ACN	Thu, Sep 30, 2010	42.38	42.80	41.91	42.49
2313	NYSE	ACN	Wed, Sep 29, 2010	41.98	42.50	41.93	42.30
2312	NYSE	ACN	Tue, Sep 28, 2010	41.84	41.98	41.50	41.92
2311	NYSE	ACN	Mon, Sep 27, 2010	41.83	42.19	41.68	41.68
2310	NYSE	ACN	Fri, Sep 24, 2010	42.50	42.71	41.72	41.90
2309	NYSE	ACN	Thu, Sep 23, 2010	41.82	42.49	41.71	42.43
2308	NYSE	ACN	Wed, Sep 22, 2010	41.58	42.26	41.00	42.26
2307	NYSE	ACN	Tue, Sep 21, 2010	41.42	41.58	41.08	41.54
2306	NYSE	ACN	Mon, Sep 20, 2010	40.47	41.58	40.47	41.55
2305	NYSE	ACN	Fri, Sep 17, 2010	39.85	40.57	39.75	40.56
2304	NYSE	ACN	Thu, Sep 16, 2010	39.57	39.93	39.55	39.87
2303	NYSE	ACN	Wed, Sep 15, 2010	39.19	39.72	38.88	39.64
2302	NYSE	ACN	Tue, Sep 14, 2010	38.87	39.32	38.87	39.21
2301	NYSE	ACN	Mon, Sep 13, 2010	39.00	39.16	38.89	39.09
2300	NYSE	ACN	Fri, Sep 10, 2010	38.33	38.93	38.33	38.82
2299	NYSE	ACN	Thu, Sep 9, 2010	38.52	38.52	38.12	38.21
2298	NYSE	ACN	Wed, Sep 8, 2010	38.37	38.67	38.09	38.13
2297	NYSE	ACN	Tue, Sep 7, 2010	38.61	38.82	38.28	38.35
2296	NYSE	ACN	Fri, Sep 3, 2010	38.47	38.60	38.07	38.58
2295	NYSE	ACN	Thu, Sep 2, 2010	37.38	38.02	37.22	37.99
2294	NYSE	ACN	Wed, Sep 1, 2010	36.97	37.83	36.97	37.40
2293	NYSE	ACN	Tue, Aug 31, 2010	36.61	36.86	36.45	36.60
2292	NYSE	ACN	Mon, Aug 30, 2010	36.96	37.34	36.80	36.90
2291	NYSE	ACN	Fri, Aug 27, 2010	37.37	37.49	36.97	37.20
2290	NYSE	ACN	Thu, Aug 26, 2010	37.50	37.70	37.10	37.14
2289	NYSE	ACN	Wed, Aug 25, 2010	36.92	37.39	36.83	37.28
2288	NYSE	ACN	Tue, Aug 24, 2010	37.53	37.94	37.19	37.19
2287	NYSE	ACN	Mon, Aug 23, 2010	38.69	38.73	37.51	38.00
2286	NYSE	ACN	Fri, Aug 20, 2010	38.71	38.76	38.19	38.42
2285	NYSE	ACN	Thu, Aug 19, 2010	39.42	39.62	38.65	38.90
2284	NYSE	ACN	Wed, Aug 18, 2010	39.71	39.76	39.39	39.66
2283	NYSE	ACN	Tue, Aug 17, 2010	39.25	39.96	39.14	39.66
2282	NYSE	ACN	Mon, Aug 16, 2010	38.88	39.23	38.48	38.91
2281	NYSE	ACN	Fri, Aug 13, 2010	39.25	39.51	38.83	38.85
2280	NYSE	ACN	Thu, Aug 12, 2010	39.31	39.58	39.18	39.46
2279	NYSE	ACN	Wed, Aug 11, 2010	39.86	40.19	39.72	39.99
2278	NYSE	ACN	Tue, Aug 10, 2010	39.85	40.74	39.70	40.47
2277	NYSE	ACN	Mon, Aug 9, 2010	40.06	40.75	39.99	40.57
2276	NYSE	ACN	Fri, Aug 6, 2010	39.75	40.37	39.65	40.27
2275	NYSE	ACN	Thu, Aug 5, 2010	40.17	40.22	39.92	39.97
2274	NYSE	ACN	Wed, Aug 4, 2010	39.97	40.43	39.92	40.34
2273	NYSE	ACN	Tue, Aug 3, 2010	40.33	40.53	39.93	40.00
2272	NYSE	ACN	Mon, Aug 2, 2010	40.17	40.33	39.79	40.33
2271	NYSE	ACN	Fri, Jul 30, 2010	39.00	39.79	39.00	39.64
2270	NYSE	ACN	Thu, Jul 29, 2010	40.27	40.27	39.16	39.25
2269	NYSE	ACN	Wed, Jul 28, 2010	40.19	40.33	39.73	39.86
2268	NYSE	ACN	Tue, Jul 27, 2010	40.39	40.57	40.17	40.33
2267	NYSE	ACN	Mon, Jul 26, 2010	40.26	40.62	40.12	40.48
2266	NYSE	ACN	Fri, Jul 23, 2010	39.59	40.42	39.38	40.38
2265	NYSE	ACN	Thu, Jul 22, 2010	39.04	39.89	39.04	39.76
2264	NYSE	ACN	Wed, Jul 21, 2010	39.27	39.27	38.39	38.61
2263	NYSE	ACN	Tue, Jul 20, 2010	38.50	39.00	37.98	38.90
2262	NYSE	ACN	Mon, Jul 19, 2010	39.12	39.46	38.99	39.17
2261	NYSE	ACN	Fri, Jul 16, 2010	39.70	39.73	38.90	39.00
2260	NYSE	ACN	Thu, Jul 15, 2010	39.96	40.09	39.57	40.02
2259	NYSE	ACN	Wed, Jul 14, 2010	40.00	40.33	39.99	40.10
2258	NYSE	ACN	Tue, Jul 13, 2010	39.78	40.35	39.78	40.25
2257	NYSE	ACN	Mon, Jul 12, 2010	39.19	39.80	39.01	39.73
2256	NYSE	ACN	Fri, Jul 9, 2010	39.29	39.52	38.88	39.42
2255	NYSE	ACN	Thu, Jul 8, 2010	39.34	39.65	39.01	39.34
2254	NYSE	ACN	Wed, Jul 7, 2010	38.40	39.26	38.34	39.26
2253	NYSE	ACN	Tue, Jul 6, 2010	38.20	38.72	37.99	38.41
2252	NYSE	ACN	Fri, Jul 2, 2010	38.19	38.43	37.68	37.94
2251	NYSE	ACN	Thu, Jul 1, 2010	38.36	38.54	37.77	38.28
2250	NYSE	ACN	Wed, Jun 30, 2010	39.34	39.45	38.52	38.65
2249	NYSE	ACN	Tue, Jun 29, 2010	39.00	39.23	38.49	38.65
2248	NYSE	ACN	Mon, Jun 28, 2010	40.36	40.55	39.56	39.72
2247	NYSE	ACN	Fri, Jun 25, 2010	39.40	41.13	39.24	40.55
2246	NYSE	ACN	Thu, Jun 24, 2010	38.14	38.29	37.37	37.55
2245	NYSE	ACN	Wed, Jun 23, 2010	38.45	38.63	37.81	38.17
2244	NYSE	ACN	Tue, Jun 22, 2010	38.55	39.10	38.22	38.24
2243	NYSE	ACN	Mon, Jun 21, 2010	39.17	39.25	38.59	38.81
2242	NYSE	ACN	Fri, Jun 18, 2010	38.70	39.34	38.44	38.93
2241	NYSE	ACN	Thu, Jun 17, 2010	38.73	38.85	38.25	38.49
2240	NYSE	ACN	Wed, Jun 16, 2010	37.78	38.88	37.74	38.69
2239	NYSE	ACN	Tue, Jun 15, 2010	37.46	38.56	37.28	38.54
2238	NYSE	ACN	Mon, Jun 14, 2010	37.74	38.24	37.74	37.80
2237	NYSE	ACN	Fri, Jun 11, 2010	37.47	37.65	37.17	37.64
2236	NYSE	ACN	Thu, Jun 10, 2010	37.01	37.69	36.99	37.66
2235	NYSE	ACN	Wed, Jun 9, 2010	36.71	37.02	36.30	36.44
2234	NYSE	ACN	Tue, Jun 8, 2010	36.46	36.64	36.05	36.44
2233	NYSE	ACN	Mon, Jun 7, 2010	37.16	37.20	36.44	36.55
2232	NYSE	ACN	Fri, Jun 4, 2010	37.21	37.84	36.87	36.93
2231	NYSE	ACN	Thu, Jun 3, 2010	36.96	37.88	36.79	37.85
2230	NYSE	ACN	Wed, Jun 2, 2010	36.83	37.12	36.46	36.83
2229	NYSE	ACN	Tue, Jun 1, 2010	37.28	37.38	36.68	36.71
2228	NYSE	ACN	Fri, May 28, 2010	38.11	38.22	37.46	37.52
2227	NYSE	ACN	Thu, May 27, 2010	38.05	38.34	37.61	38.25
2226	NYSE	ACN	Wed, May 26, 2010	38.02	38.51	37.40	37.41
2225	NYSE	ACN	Tue, May 25, 2010	37.51	37.98	37.38	37.93
2224	NYSE	ACN	Mon, May 24, 2010	38.09	38.75	38.05	38.34
2223	NYSE	ACN	Fri, May 21, 2010	37.25	38.79	37.00	38.14
2222	NYSE	ACN	Thu, May 20, 2010	38.56	38.91	37.82	37.96
2221	NYSE	ACN	Wed, May 19, 2010	39.26	39.50	38.78	39.24
2220	NYSE	ACN	Tue, May 18, 2010	39.80	40.35	39.21	39.26
2219	NYSE	ACN	Mon, May 17, 2010	39.00	39.82	38.97	39.82
2218	NYSE	ACN	Fri, May 14, 2010	40.37	40.50	38.71	38.99
2217	NYSE	ACN	Thu, May 13, 2010	41.29	41.63	40.79	40.82
2216	NYSE	ACN	Wed, May 12, 2010	41.39	41.61	41.30	41.46
2215	NYSE	ACN	Tue, May 11, 2010	41.00	41.60	40.84	41.15
2214	NYSE	ACN	Mon, May 10, 2010	41.27	41.73	40.80	41.05
2213	NYSE	ACN	Fri, May 7, 2010	40.94	41.09	40.17	40.32
2212	NYSE	ACN	Thu, May 6, 2010	41.94	42.30	17.74	41.09
2211	NYSE	ACN	Wed, May 5, 2010	42.48	42.71	41.94	42.17
2210	NYSE	ACN	Tue, May 4, 2010	43.24	43.31	42.73	43.00
2209	NYSE	ACN	Mon, May 3, 2010	43.44	43.82	43.26	43.75
2208	NYSE	ACN	Fri, Apr 30, 2010	44.10	44.21	43.59	43.64
2207	NYSE	ACN	Thu, Apr 29, 2010	43.92	44.38	43.89	44.19
2206	NYSE	ACN	Wed, Apr 28, 2010	43.46	43.60	43.13	43.52
2205	NYSE	ACN	Tue, Apr 27, 2010	43.44	43.88	43.10	43.20
2204	NYSE	ACN	Mon, Apr 26, 2010	44.18	44.52	44.02	44.07
2203	NYSE	ACN	Fri, Apr 23, 2010	43.78	44.67	43.75	44.67
2202	NYSE	ACN	Thu, Apr 22, 2010	43.53	43.97	43.29	43.92
2201	NYSE	ACN	Wed, Apr 21, 2010	43.68	44.00	43.59	43.98
2200	NYSE	ACN	Tue, Apr 20, 2010	43.29	43.74	42.90	43.67
2199	NYSE	ACN	Mon, Apr 19, 2010	42.93	43.05	42.36	42.83
2198	NYSE	ACN	Fri, Apr 16, 2010	42.95	43.36	42.95	43.15
2197	NYSE	ACN	Thu, Apr 15, 2010	43.04	43.32	42.98	43.24
2196	NYSE	ACN	Wed, Apr 14, 2010	43.16	43.36	42.88	43.04
2195	NYSE	ACN	Tue, Apr 13, 2010	42.83	43.12	42.55	43.10
2194	NYSE	ACN	Mon, Apr 12, 2010	42.71	43.08	42.71	43.07
2193	NYSE	ACN	Fri, Apr 9, 2010	42.06	42.90	42.03	42.83
2192	NYSE	ACN	Thu, Apr 8, 2010	41.41	42.04	41.23	41.90
2191	NYSE	ACN	Wed, Apr 7, 2010	41.51	41.88	41.37	41.56
2190	NYSE	ACN	Tue, Apr 6, 2010	42.02	42.31	41.45	41.52
2189	NYSE	ACN	Mon, Apr 5, 2010	41.82	42.17	41.61	41.96
2188	NYSE	ACN	Thu, Apr 1, 2010	42.17	42.65	41.66	41.84
2187	NYSE	ACN	Wed, Mar 31, 2010	41.98	42.21	41.72	41.95
2186	NYSE	ACN	Tue, Mar 30, 2010	42.11	42.33	41.90	42.21
2185	NYSE	ACN	Mon, Mar 29, 2010	42.66	42.93	42.09	42.30
2184	NYSE	ACN	Fri, Mar 26, 2010	41.31	42.50	41.28	42.40
2183	NYSE	ACN	Thu, Mar 25, 2010	42.10	42.48	41.50	41.52
2182	NYSE	ACN	Wed, Mar 24, 2010	42.29	42.40	41.67	41.79
2181	NYSE	ACN	Tue, Mar 23, 2010	42.58	42.71	42.17	42.40
2180	NYSE	ACN	Mon, Mar 22, 2010	41.87	42.52	41.79	42.43
2179	NYSE	ACN	Fri, Mar 19, 2010	42.24	42.33	41.40	42.06
2178	NYSE	ACN	Thu, Mar 18, 2010	42.35	42.77	41.94	42.28
2177	NYSE	ACN	Wed, Mar 17, 2010	42.08	42.99	41.89	42.24
2176	NYSE	ACN	Tue, Mar 16, 2010	42.58	42.60	41.57	42.00
2175	NYSE	ACN	Mon, Mar 15, 2010	42.24	42.57	42.03	42.50
2174	NYSE	ACN	Fri, Mar 12, 2010	42.29	42.39	41.78	42.12
2173	NYSE	ACN	Thu, Mar 11, 2010	41.78	42.07	41.67	42.00
2172	NYSE	ACN	Wed, Mar 10, 2010	41.96	42.15	41.67	42.06
2171	NYSE	ACN	Tue, Mar 9, 2010	41.20	42.31	41.20	42.06
2170	NYSE	ACN	Mon, Mar 8, 2010	41.06	41.61	41.06	41.46
2169	NYSE	ACN	Fri, Mar 5, 2010	41.09	41.47	40.83	41.18
2168	NYSE	ACN	Thu, Mar 4, 2010	40.56	41.00	40.44	40.91
2167	NYSE	ACN	Wed, Mar 3, 2010	40.76	40.91	40.52	40.64
2166	NYSE	ACN	Tue, Mar 2, 2010	40.32	40.92	40.25	40.60
2165	NYSE	ACN	Mon, Mar 1, 2010	39.88	40.45	39.88	40.09
2164	NYSE	ACN	Fri, Feb 26, 2010	39.75	40.25	39.72	39.97
2163	NYSE	ACN	Thu, Feb 25, 2010	40.01	40.17	39.55	39.75
2162	NYSE	ACN	Wed, Feb 24, 2010	40.42	40.63	40.25	40.28
2161	NYSE	ACN	Tue, Feb 23, 2010	40.59	40.86	40.24	40.26
2160	NYSE	ACN	Mon, Feb 22, 2010	40.99	41.09	40.55	40.70
2159	NYSE	ACN	Fri, Feb 19, 2010	40.26	41.41	40.26	40.87
2158	NYSE	ACN	Thu, Feb 18, 2010	40.84	41.34	40.73	41.31
2157	NYSE	ACN	Wed, Feb 17, 2010	41.12	41.12	40.66	40.79
2156	NYSE	ACN	Tue, Feb 16, 2010	40.70	40.84	40.22	40.84
2155	NYSE	ACN	Fri, Feb 12, 2010	40.34	40.54	39.80	40.49
2154	NYSE	ACN	Thu, Feb 11, 2010	40.02	40.60	39.61	40.27
2153	NYSE	ACN	Wed, Feb 10, 2010	40.33	40.55	39.63	40.02
2152	NYSE	ACN	Tue, Feb 9, 2010	40.47	40.78	40.18	40.24
2151	NYSE	ACN	Mon, Feb 8, 2010	40.43	40.57	39.90	40.17
2150	NYSE	ACN	Fri, Feb 5, 2010	40.21	40.75	39.70	40.54
2149	NYSE	ACN	Thu, Feb 4, 2010	41.38	41.38	40.56	40.61
2148	NYSE	ACN	Wed, Feb 3, 2010	41.55	41.69	41.39	41.60
2147	NYSE	ACN	Tue, Feb 2, 2010	41.39	41.84	40.80	41.62
2146	NYSE	ACN	Mon, Feb 1, 2010	41.16	41.60	40.91	41.19
2145	NYSE	ACN	Fri, Jan 29, 2010	41.64	41.97	40.94	40.99
2144	NYSE	ACN	Thu, Jan 28, 2010	42.15	42.15	41.10	41.29
2143	NYSE	ACN	Wed, Jan 27, 2010	41.91	42.50	41.53	41.93
2142	NYSE	ACN	Tue, Jan 26, 2010	41.76	42.19	41.53	41.83
2141	NYSE	ACN	Mon, Jan 25, 2010	42.54	42.54	41.62	41.88
2140	NYSE	ACN	Fri, Jan 22, 2010	43.02	43.02	41.89	42.18
2139	NYSE	ACN	Thu, Jan 21, 2010	43.44	43.78	42.86	43.09
2138	NYSE	ACN	Wed, Jan 20, 2010	43.36	43.89	43.05	43.51
2137	NYSE	ACN	Tue, Jan 19, 2010	42.69	43.83	42.50	43.75
2136	NYSE	ACN	Fri, Jan 15, 2010	42.96	43.59	42.74	42.81
2135	NYSE	ACN	Thu, Jan 14, 2010	42.72	43.29	42.60	43.12
2134	NYSE	ACN	Wed, Jan 13, 2010	42.45	42.93	42.20	42.74
2133	NYSE	ACN	Tue, Jan 12, 2010	42.21	43.62	42.20	42.26
2132	NYSE	ACN	Mon, Jan 11, 2010	42.44	42.81	42.23	42.53
2131	NYSE	ACN	Fri, Jan 8, 2010	42.51	43.06	42.19	42.57
2130	NYSE	ACN	Thu, Jan 7, 2010	42.50	42.90	42.24	42.74
2129	NYSE	ACN	Wed, Jan 6, 2010	42.09	42.90	41.81	42.78
2128	NYSE	ACN	Tue, Jan 5, 2010	42.10	42.45	41.98	42.33
2127	NYSE	ACN	Mon, Jan 4, 2010	41.52	42.20	41.50	42.07
2126	NYSE	ACN	Thu, Dec 31, 2009	41.68	41.80	41.50	41.50
2125	NYSE	ACN	Wed, Dec 30, 2009	41.67	41.98	41.50	41.69
2124	NYSE	ACN	Tue, Dec 29, 2009	41.82	41.97	41.54	41.83
2123	NYSE	ACN	Mon, Dec 28, 2009	41.58	41.90	41.31	41.85
2122	NYSE	ACN	Thu, Dec 24, 2009	41.26	41.49	41.20	41.39
2121	NYSE	ACN	Wed, Dec 23, 2009	40.94	41.32	40.75	41.27
2120	NYSE	ACN	Tue, Dec 22, 2009	40.62	40.95	40.45	40.88
2119	NYSE	ACN	Mon, Dec 21, 2009	41.27	41.50	40.36	40.63
2118	NYSE	ACN	Fri, Dec 18, 2009	40.75	41.86	40.75	41.37
2117	NYSE	ACN	Thu, Dec 17, 2009	41.55	42.00	41.27	41.66
2116	NYSE	ACN	Wed, Dec 16, 2009	41.79	42.26	41.16	41.84
2115	NYSE	ACN	Tue, Dec 15, 2009	42.07	42.07	41.42	41.44
2114	NYSE	ACN	Mon, Dec 14, 2009	42.31	42.65	41.87	41.96
2113	NYSE	ACN	Fri, Dec 11, 2009	42.77	43.00	41.96	42.00
2112	NYSE	ACN	Thu, Dec 10, 2009	42.38	42.90	42.25	42.68
2111	NYSE	ACN	Wed, Dec 9, 2009	41.69	42.30	41.25	42.24
2110	NYSE	ACN	Tue, Dec 8, 2009	42.79	43.23	42.31	42.87
2109	NYSE	ACN	Mon, Dec 7, 2009	42.23	43.33	42.23	42.80
2108	NYSE	ACN	Fri, Dec 4, 2009	42.15	42.59	41.93	42.54
2107	NYSE	ACN	Thu, Dec 3, 2009	41.93	42.19	41.84	41.88
2106	NYSE	ACN	Wed, Dec 2, 2009	41.85	42.10	41.43	42.03
2105	NYSE	ACN	Tue, Dec 1, 2009	41.25	41.78	41.19	41.50
2104	NYSE	ACN	Mon, Nov 30, 2009	40.43	41.07	40.16	41.04
2103	NYSE	ACN	Fri, Nov 27, 2009	39.89	40.58	39.75	40.51
2102	NYSE	ACN	Wed, Nov 25, 2009	40.65	40.68	40.00	40.58
2101	NYSE	ACN	Tue, Nov 24, 2009	40.37	40.93	40.37	40.54
2100	NYSE	ACN	Mon, Nov 23, 2009	40.22	40.60	39.38	40.54
2099	NYSE	ACN	Fri, Nov 20, 2009	39.70	39.92	39.41	39.83
2098	NYSE	ACN	Thu, Nov 19, 2009	39.93	40.05	39.62	39.75
2097	NYSE	ACN	Wed, Nov 18, 2009	40.32	40.44	39.92	40.00
2096	NYSE	ACN	Tue, Nov 17, 2009	39.83	40.50	39.78	40.25
2095	NYSE	ACN	Mon, Nov 16, 2009	39.71	39.94	39.52	39.92
2094	NYSE	ACN	Fri, Nov 13, 2009	39.43	39.58	38.95	39.55
2093	NYSE	ACN	Thu, Nov 12, 2009	39.09	39.52	38.98	39.44
2092	NYSE	ACN	Wed, Nov 11, 2009	39.31	39.38	38.80	39.10
2091	NYSE	ACN	Tue, Nov 10, 2009	39.75	39.75	39.30	39.42
2090	NYSE	ACN	Mon, Nov 9, 2009	39.10	40.00	39.01	39.98
2089	NYSE	ACN	Fri, Nov 6, 2009	38.82	39.27	38.52	39.25
2088	NYSE	ACN	Thu, Nov 5, 2009	38.22	38.98	38.10	38.97
2087	NYSE	ACN	Wed, Nov 4, 2009	38.19	38.84	38.01	38.51
2086	NYSE	ACN	Tue, Nov 3, 2009	37.43	38.14	37.43	38.14
2085	NYSE	ACN	Mon, Nov 2, 2009	37.00	37.73	36.93	37.65
2084	NYSE	ACN	Fri, Oct 30, 2009	37.64	37.72	37.07	37.08
2083	NYSE	ACN	Thu, Oct 29, 2009	36.53	37.87	36.53	37.61
2082	NYSE	ACN	Wed, Oct 28, 2009	37.00	37.47	37.00	37.27
2081	NYSE	ACN	Tue, Oct 27, 2009	37.46	37.68	37.04	37.36
2080	NYSE	ACN	Mon, Oct 26, 2009	37.89	38.02	37.07	37.40
2079	NYSE	ACN	Fri, Oct 23, 2009	37.70	38.40	37.70	37.77
2078	NYSE	ACN	Thu, Oct 22, 2009	38.57	38.60	37.51	37.66
2077	NYSE	ACN	Wed, Oct 21, 2009	38.16	38.97	37.94	38.39
2076	NYSE	ACN	Tue, Oct 20, 2009	38.37	38.63	37.97	38.15
2075	NYSE	ACN	Mon, Oct 19, 2009	38.12	38.82	38.00	38.69
2074	NYSE	ACN	Fri, Oct 16, 2009	38.30	39.40	37.69	39.12
2073	NYSE	ACN	Thu, Oct 15, 2009	39.15	39.15	38.64	38.80
2072	NYSE	ACN	Wed, Oct 14, 2009	39.25	39.45	38.95	39.26
2071	NYSE	ACN	Tue, Oct 13, 2009	39.52	39.52	38.83	39.42
2070	NYSE	ACN	Mon, Oct 12, 2009	39.00	39.51	38.90	39.51
2069	NYSE	ACN	Fri, Oct 9, 2009	38.99	39.12	38.55	39.07
2068	NYSE	ACN	Thu, Oct 8, 2009	38.49	39.31	38.40	39.14
2067	NYSE	ACN	Wed, Oct 7, 2009	38.07	38.59	38.01	38.41
2066	NYSE	ACN	Tue, Oct 6, 2009	37.71	38.44	37.70	38.33
2065	NYSE	ACN	Mon, Oct 5, 2009	37.69	38.24	37.40	37.99
2064	NYSE	ACN	Fri, Oct 2, 2009	37.11	38.24	36.90	37.50
2063	NYSE	ACN	Thu, Oct 1, 2009	37.04	37.50	36.39	36.53
2062	NYSE	ACN	Wed, Sep 30, 2009	37.50	37.55	36.94	37.27
2061	NYSE	ACN	Tue, Sep 29, 2009	37.79	37.80	37.01	37.25
2060	NYSE	ACN	Mon, Sep 28, 2009	37.29	38.07	37.05	37.89
2059	NYSE	ACN	Fri, Sep 25, 2009	35.59	36.53	35.53	36.12
2058	NYSE	ACN	Thu, Sep 24, 2009	36.37	36.73	35.89	35.96
2057	NYSE	ACN	Wed, Sep 23, 2009	36.93	36.97	36.37	36.40
2056	NYSE	ACN	Tue, Sep 22, 2009	36.14	36.99	35.94	36.94
2055	NYSE	ACN	Mon, Sep 21, 2009	35.75	36.20	35.25	36.06
2054	NYSE	ACN	Fri, Sep 18, 2009	36.36	36.45	35.84	35.84
2053	NYSE	ACN	Thu, Sep 17, 2009	35.81	36.43	35.81	36.26
2052	NYSE	ACN	Wed, Sep 16, 2009	35.62	36.44	35.62	36.44
2051	NYSE	ACN	Tue, Sep 15, 2009	35.71	35.89	35.26	35.81
2050	NYSE	ACN	Mon, Sep 14, 2009	35.32	36.11	35.22	35.81
2049	NYSE	ACN	Fri, Sep 11, 2009	35.28	35.90	35.12	35.70
2048	NYSE	ACN	Thu, Sep 10, 2009	34.69	35.31	34.61	35.14
2047	NYSE	ACN	Wed, Sep 9, 2009	34.49	34.87	34.31	34.75
2046	NYSE	ACN	Tue, Sep 8, 2009	34.91	35.08	34.40	34.50
2045	NYSE	ACN	Fri, Sep 4, 2009	34.43	35.02	34.26	34.69
2044	NYSE	ACN	Thu, Sep 3, 2009	33.61	34.45	33.47	34.41
2043	NYSE	ACN	Wed, Sep 2, 2009	33.50	33.89	33.31	33.33
2042	NYSE	ACN	Tue, Sep 1, 2009	33.25	33.68	32.89	33.21
2041	NYSE	ACN	Mon, Aug 31, 2009	33.85	34.09	33.00	33.00
2040	NYSE	ACN	Fri, Aug 28, 2009	35.17	35.34	34.06	34.20
2039	NYSE	ACN	Thu, Aug 27, 2009	35.00	35.18	34.77	35.12
2038	NYSE	ACN	Wed, Aug 26, 2009	34.86	35.35	34.61	35.07
2037	NYSE	ACN	Tue, Aug 25, 2009	35.46	35.58	34.53	34.64
2036	NYSE	ACN	Mon, Aug 24, 2009	35.35	35.91	35.28	35.56
2035	NYSE	ACN	Fri, Aug 21, 2009	36.41	36.51	35.37	35.46
2034	NYSE	ACN	Thu, Aug 20, 2009	36.55	36.74	36.14	36.34
2033	NYSE	ACN	Wed, Aug 19, 2009	36.11	36.57	35.94	36.57
2032	NYSE	ACN	Tue, Aug 18, 2009	35.81	36.44	35.60	36.30
2031	NYSE	ACN	Mon, Aug 17, 2009	35.36	36.05	35.36	35.94
2030	NYSE	ACN	Fri, Aug 14, 2009	35.91	36.18	35.77	36.12
2029	NYSE	ACN	Thu, Aug 13, 2009	35.87	36.38	35.54	36.35
2028	NYSE	ACN	Wed, Aug 12, 2009	35.50	35.99	35.16	35.80
2027	NYSE	ACN	Tue, Aug 11, 2009	35.60	35.87	35.35	35.52
2026	NYSE	ACN	Mon, Aug 10, 2009	35.54	35.96	35.35	35.93
2025	NYSE	ACN	Fri, Aug 7, 2009	35.50	35.80	35.14	35.65
2024	NYSE	ACN	Thu, Aug 6, 2009	35.61	35.61	34.92	35.15
2023	NYSE	ACN	Wed, Aug 5, 2009	35.67	35.86	35.00	35.38
2022	NYSE	ACN	Tue, Aug 4, 2009	35.63	35.99	35.33	35.66
2021	NYSE	ACN	Mon, Aug 3, 2009	35.32	35.98	34.86	35.98
2020	NYSE	ACN	Fri, Jul 31, 2009	35.17	35.48	35.01	35.07
2019	NYSE	ACN	Thu, Jul 30, 2009	35.10	35.37	35.02	35.12
2018	NYSE	ACN	Wed, Jul 29, 2009	35.17	35.27	34.83	34.96
2017	NYSE	ACN	Tue, Jul 28, 2009	35.00	35.31	34.67	35.27
2016	NYSE	ACN	Mon, Jul 27, 2009	35.21	35.46	34.93	35.11
2015	NYSE	ACN	Fri, Jul 24, 2009	34.66	35.49	34.48	35.46
2014	NYSE	ACN	Thu, Jul 23, 2009	33.70	35.13	33.64	35.12
2013	NYSE	ACN	Wed, Jul 22, 2009	33.00	34.21	32.57	33.80
2012	NYSE	ACN	Tue, Jul 21, 2009	34.50	34.50	33.83	34.25
2011	NYSE	ACN	Mon, Jul 20, 2009	34.45	34.64	34.12	34.33
2010	NYSE	ACN	Fri, Jul 17, 2009	34.20	34.43	33.98	34.43
2009	NYSE	ACN	Thu, Jul 16, 2009	34.04	34.49	33.77	34.37
2008	NYSE	ACN	Wed, Jul 15, 2009	33.86	34.09	33.70	34.04
2007	NYSE	ACN	Tue, Jul 14, 2009	33.13	33.73	32.96	33.71
2006	NYSE	ACN	Mon, Jul 13, 2009	32.66	33.37	32.27	33.36
2005	NYSE	ACN	Fri, Jul 10, 2009	32.18	33.17	32.18	32.70
2004	NYSE	ACN	Thu, Jul 9, 2009	32.85	32.89	32.26	32.39
2003	NYSE	ACN	Wed, Jul 8, 2009	32.48	32.67	32.02	32.65
2002	NYSE	ACN	Tue, Jul 7, 2009	33.12	33.16	32.50	32.57
2001	NYSE	ACN	Mon, Jul 6, 2009	32.97	33.20	32.40	33.13
2000	NYSE	ACN	Thu, Jul 2, 2009	33.54	33.70	32.83	33.14
1999	NYSE	ACN	Wed, Jul 1, 2009	33.28	33.82	33.28	33.74
1998	NYSE	ACN	Tue, Jun 30, 2009	33.33	33.52	33.05	33.46
1997	NYSE	ACN	Mon, Jun 29, 2009	33.76	33.83	32.96	33.43
1996	NYSE	ACN	Fri, Jun 26, 2009	32.38	33.84	32.00	33.72
1995	NYSE	ACN	Thu, Jun 25, 2009	31.43	31.79	31.09	31.64
1994	NYSE	ACN	Wed, Jun 24, 2009	31.53	31.77	31.12	31.43
1993	NYSE	ACN	Tue, Jun 23, 2009	31.30	31.64	31.01	31.17
1992	NYSE	ACN	Mon, Jun 22, 2009	31.53	31.78	30.98	31.12
1991	NYSE	ACN	Fri, Jun 19, 2009	32.12	32.26	31.50	31.74
1990	NYSE	ACN	Thu, Jun 18, 2009	32.24	32.41	31.80	32.02
1989	NYSE	ACN	Wed, Jun 17, 2009	31.43	32.42	31.35	32.34
1988	NYSE	ACN	Tue, Jun 16, 2009	31.84	31.99	31.36	31.49
1987	NYSE	ACN	Mon, Jun 15, 2009	31.75	32.16	31.55	31.72
1986	NYSE	ACN	Fri, Jun 12, 2009	31.28	31.58	31.00	31.47
1985	NYSE	ACN	Thu, Jun 11, 2009	30.61	31.64	30.52	31.35
1984	NYSE	ACN	Wed, Jun 10, 2009	30.42	30.74	30.28	30.65
1983	NYSE	ACN	Tue, Jun 9, 2009	29.79	30.60	29.79	30.28
1982	NYSE	ACN	Mon, Jun 8, 2009	30.49	30.49	29.38	29.71
1981	NYSE	ACN	Fri, Jun 5, 2009	30.38	30.91	30.38	30.54
1980	NYSE	ACN	Thu, Jun 4, 2009	30.27	30.28	29.91	30.20
1979	NYSE	ACN	Wed, Jun 3, 2009	31.00	31.00	29.68	30.37
1978	NYSE	ACN	Tue, Jun 2, 2009	31.32	31.42	31.00	31.22
1977	NYSE	ACN	Mon, Jun 1, 2009	30.17	31.43	29.95	31.30
1976	NYSE	ACN	Fri, May 29, 2009	30.39	30.39	29.46	29.93
1975	NYSE	ACN	Thu, May 28, 2009	30.35	30.59	29.66	30.00
1974	NYSE	ACN	Wed, May 27, 2009	30.81	30.94	30.35	30.43
1973	NYSE	ACN	Tue, May 26, 2009	30.31	30.99	29.98	30.90
1972	NYSE	ACN	Fri, May 22, 2009	30.04	30.58	30.03	30.32
1971	NYSE	ACN	Thu, May 21, 2009	29.96	30.00	29.63	29.88
1970	NYSE	ACN	Wed, May 20, 2009	30.00	30.61	29.95	30.34
1969	NYSE	ACN	Tue, May 19, 2009	29.89	30.15	29.46	30.00
1968	NYSE	ACN	Mon, May 18, 2009	29.08	30.10	28.55	30.09
1967	NYSE	ACN	Fri, May 15, 2009	28.85	29.22	28.49	28.83
1966	NYSE	ACN	Thu, May 14, 2009	28.79	29.07	28.54	28.97
1965	NYSE	ACN	Wed, May 13, 2009	28.50	29.15	28.39	28.82
1964	NYSE	ACN	Tue, May 12, 2009	29.39	29.50	29.15	29.32
1963	NYSE	ACN	Mon, May 11, 2009	28.98	29.72	28.92	29.47
1962	NYSE	ACN	Fri, May 8, 2009	30.48	30.48	29.32	29.40
1961	NYSE	ACN	Thu, May 7, 2009	30.49	30.49	29.81	30.06
1960	NYSE	ACN	Wed, May 6, 2009	30.50	30.71	30.08	30.15
1959	NYSE	ACN	Tue, May 5, 2009	30.50	30.63	30.10	30.42
1958	NYSE	ACN	Mon, May 4, 2009	29.84	30.50	29.75	30.50
1957	NYSE	ACN	Fri, May 1, 2009	29.61	29.99	29.30	29.86
1956	NYSE	ACN	Thu, Apr 30, 2009	29.70	29.91	29.24	29.43
1955	NYSE	ACN	Wed, Apr 29, 2009	29.20	29.72	28.81	29.57
1954	NYSE	ACN	Tue, Apr 28, 2009	28.94	29.01	28.45	28.91
1953	NYSE	ACN	Mon, Apr 27, 2009	28.92	29.21	28.00	29.02
1952	NYSE	ACN	Fri, Apr 24, 2009	28.39	29.49	27.89	29.27
1951	NYSE	ACN	Thu, Apr 23, 2009	27.00	27.58	26.69	27.57
1950	NYSE	ACN	Wed, Apr 22, 2009	26.62	27.72	26.50	26.79
1949	NYSE	ACN	Tue, Apr 21, 2009	26.72	27.21	26.55	26.67
1948	NYSE	ACN	Mon, Apr 20, 2009	26.77	27.15	26.53	27.01
1947	NYSE	ACN	Fri, Apr 17, 2009	27.39	27.48	26.33	27.12
1946	NYSE	ACN	Thu, Apr 16, 2009	27.45	27.90	27.19	27.50
1945	NYSE	ACN	Wed, Apr 15, 2009	27.88	27.90	27.09	27.39
1944	NYSE	ACN	Tue, Apr 14, 2009	27.89	28.00	27.32	27.80
1943	NYSE	ACN	Mon, Apr 13, 2009	27.97	28.09	27.74	27.90
1942	NYSE	ACN	Thu, Apr 9, 2009	28.44	29.02	27.34	27.71
1941	NYSE	ACN	Wed, Apr 8, 2009	27.83	27.89	27.02	27.44
1940	NYSE	ACN	Tue, Apr 7, 2009	27.97	28.21	27.56	27.59
1939	NYSE	ACN	Mon, Apr 6, 2009	28.00	28.36	27.66	28.23
1938	NYSE	ACN	Fri, Apr 3, 2009	27.91	28.66	27.70	28.04
1937	NYSE	ACN	Thu, Apr 2, 2009	27.73	28.70	27.30	27.72
1936	NYSE	ACN	Wed, Apr 1, 2009	27.26	28.10	27.08	27.65
1935	NYSE	ACN	Tue, Mar 31, 2009	27.68	28.10	27.28	27.49
1934	NYSE	ACN	Mon, Mar 30, 2009	27.26	28.25	27.00	27.83
1933	NYSE	ACN	Fri, Mar 27, 2009	27.62	28.36	26.86	27.66
1932	NYSE	ACN	Thu, Mar 26, 2009	31.61	32.00	31.22	31.96
1931	NYSE	ACN	Wed, Mar 25, 2009	31.19	31.83	30.83	31.61
1930	NYSE	ACN	Tue, Mar 24, 2009	31.18	31.57	31.01	31.22
1929	NYSE	ACN	Mon, Mar 23, 2009	30.32	31.72	30.32	31.72
1928	NYSE	ACN	Fri, Mar 20, 2009	30.35	30.80	29.98	30.20
1927	NYSE	ACN	Thu, Mar 19, 2009	31.05	31.35	30.21	30.53
1926	NYSE	ACN	Wed, Mar 18, 2009	30.49	31.20	30.16	30.95
1925	NYSE	ACN	Tue, Mar 17, 2009	30.09	30.48	29.49	30.48
1924	NYSE	ACN	Mon, Mar 16, 2009	30.44	30.50	29.52	29.98
1923	NYSE	ACN	Fri, Mar 13, 2009	30.19	30.42	29.77	30.12
1922	NYSE	ACN	Thu, Mar 12, 2009	29.09	30.23	28.53	30.05
1921	NYSE	ACN	Wed, Mar 11, 2009	28.46	29.32	28.35	28.92
1920	NYSE	ACN	Tue, Mar 10, 2009	27.32	28.29	27.20	28.26
1919	NYSE	ACN	Mon, Mar 9, 2009	27.98	28.07	27.00	27.09
1918	NYSE	ACN	Fri, Mar 6, 2009	27.69	28.28	27.46	28.00
1917	NYSE	ACN	Thu, Mar 5, 2009	28.16	28.16	27.43	27.72
1916	NYSE	ACN	Wed, Mar 4, 2009	28.19	28.39	27.66	28.18
1915	NYSE	ACN	Tue, Mar 3, 2009	28.13	29.67	27.28	27.80
1914	NYSE	ACN	Mon, Mar 2, 2009	28.60	28.83	27.82	27.84
1913	NYSE	ACN	Fri, Feb 27, 2009	28.53	29.69	28.06	29.19
1912	NYSE	ACN	Thu, Feb 26, 2009	30.01	30.21	28.79	28.98
1911	NYSE	ACN	Wed, Feb 25, 2009	29.08	30.02	29.03	29.64
1910	NYSE	ACN	Tue, Feb 24, 2009	29.06	29.39	28.48	29.29
1909	NYSE	ACN	Mon, Feb 23, 2009	30.35	30.35	28.87	28.89
1908	NYSE	ACN	Fri, Feb 20, 2009	29.59	30.64	29.50	29.98
1907	NYSE	ACN	Thu, Feb 19, 2009	31.19	31.64	30.71	30.81
1906	NYSE	ACN	Wed, Feb 18, 2009	30.01	31.68	30.01	31.01
1905	NYSE	ACN	Tue, Feb 17, 2009	30.69	30.90	29.97	30.33
1904	NYSE	ACN	Fri, Feb 13, 2009	31.14	31.90	30.53	30.95
1903	NYSE	ACN	Thu, Feb 12, 2009	31.62	31.65	30.56	31.46
1902	NYSE	ACN	Wed, Feb 11, 2009	32.35	32.50	31.70	31.89
1901	NYSE	ACN	Tue, Feb 10, 2009	32.52	33.25	31.92	32.01
1900	NYSE	ACN	Mon, Feb 9, 2009	33.06	33.36	32.56	33.00
1899	NYSE	ACN	Fri, Feb 6, 2009	32.70	33.33	32.32	33.12
1898	NYSE	ACN	Thu, Feb 5, 2009	32.87	32.87	31.87	32.61
1897	NYSE	ACN	Wed, Feb 4, 2009	32.88	33.44	32.78	33.11
1896	NYSE	ACN	Tue, Feb 3, 2009	31.69	32.99	31.42	32.88
1895	NYSE	ACN	Mon, Feb 2, 2009	31.22	31.90	30.93	31.81
1894	NYSE	ACN	Fri, Jan 30, 2009	32.34	32.34	31.29	31.56
1893	NYSE	ACN	Thu, Jan 29, 2009	32.64	32.74	31.50	32.17
1892	NYSE	ACN	Wed, Jan 28, 2009	32.45	33.45	31.95	33.17
1891	NYSE	ACN	Tue, Jan 27, 2009	32.01	32.74	31.80	32.38
1890	NYSE	ACN	Mon, Jan 26, 2009	31.68	32.30	31.00	32.02
1889	NYSE	ACN	Fri, Jan 23, 2009	30.91	31.84	30.91	31.38
1888	NYSE	ACN	Thu, Jan 22, 2009	32.81	32.81	31.55	31.66
1887	NYSE	ACN	Wed, Jan 21, 2009	32.50	33.45	31.90	32.98
1886	NYSE	ACN	Tue, Jan 20, 2009	32.48	32.70	31.74	31.88
1885	NYSE	ACN	Fri, Jan 16, 2009	33.00	33.19	32.06	32.68
1884	NYSE	ACN	Thu, Jan 15, 2009	32.30	32.92	31.36	32.65
1883	NYSE	ACN	Wed, Jan 14, 2009	33.86	33.86	31.80	32.44
1882	NYSE	ACN	Tue, Jan 13, 2009	33.05	34.80	32.60	34.07
1881	NYSE	ACN	Mon, Jan 12, 2009	33.65	33.65	32.62	33.03
1880	NYSE	ACN	Fri, Jan 9, 2009	33.50	34.12	33.11	33.73
1879	NYSE	ACN	Thu, Jan 8, 2009	33.26	33.65	33.19	33.44
1878	NYSE	ACN	Wed, Jan 7, 2009	32.86	34.05	31.54	33.78
1877	NYSE	ACN	Tue, Jan 6, 2009	32.91	33.95	32.81	33.40
1876	NYSE	ACN	Mon, Jan 5, 2009	33.45	34.17	32.74	33.82
1875	NYSE	ACN	Fri, Jan 2, 2009	32.54	33.80	32.54	33.67
1874	NYSE	ACN	Wed, Dec 31, 2008	32.21	32.89	32.21	32.79
1873	NYSE	ACN	Tue, Dec 30, 2008	31.91	32.43	31.60	32.43
1872	NYSE	ACN	Mon, Dec 29, 2008	31.81	31.96	31.25	31.85
1871	NYSE	ACN	Fri, Dec 26, 2008	31.17	31.87	31.14	31.57
1870	NYSE	ACN	Wed, Dec 24, 2008	31.30	31.64	31.21	31.35
1869	NYSE	ACN	Tue, Dec 23, 2008	31.95	32.44	31.24	31.69
1868	NYSE	ACN	Mon, Dec 22, 2008	31.77	32.37	31.23	32.00
1867	NYSE	ACN	Fri, Dec 19, 2008	31.44	32.98	30.50	32.21
1866	NYSE	ACN	Thu, Dec 18, 2008	30.36	31.00	30.00	30.41
1865	NYSE	ACN	Wed, Dec 17, 2008	29.41	30.54	29.10	30.24
1864	NYSE	ACN	Tue, Dec 16, 2008	29.05	29.85	28.79	29.50
1863	NYSE	ACN	Mon, Dec 15, 2008	28.42	29.17	27.55	29.04
1862	NYSE	ACN	Fri, Dec 12, 2008	26.79	28.67	26.25	28.59
1861	NYSE	ACN	Thu, Dec 11, 2008	28.02	28.42	27.11	27.56
1860	NYSE	ACN	Wed, Dec 10, 2008	29.20	29.23	28.16	28.47
1859	NYSE	ACN	Tue, Dec 9, 2008	28.35	29.73	28.08	29.00
1858	NYSE	ACN	Mon, Dec 8, 2008	29.00	29.01	28.10	28.34
1857	NYSE	ACN	Fri, Dec 5, 2008	28.84	28.85	26.92	28.27
1856	NYSE	ACN	Thu, Dec 4, 2008	29.53	30.59	28.56	29.13
1855	NYSE	ACN	Wed, Dec 3, 2008	29.20	30.95	29.20	30.87
1854	NYSE	ACN	Tue, Dec 2, 2008	29.01	30.10	28.87	30.02
1853	NYSE	ACN	Mon, Dec 1, 2008	30.00	30.14	29.06	29.06
1852	NYSE	ACN	Fri, Nov 28, 2008	30.57	31.04	30.01	30.98
1851	NYSE	ACN	Wed, Nov 26, 2008	29.13	30.58	28.73	30.58
1850	NYSE	ACN	Tue, Nov 25, 2008	30.00	30.92	28.35	29.44
1849	NYSE	ACN	Mon, Nov 24, 2008	28.63	30.39	28.62	29.99
1848	NYSE	ACN	Fri, Nov 21, 2008	27.32	28.57	26.61	28.51
1847	NYSE	ACN	Thu, Nov 20, 2008	26.58	27.81	26.29	26.71
1846	NYSE	ACN	Wed, Nov 19, 2008	28.55	28.79	27.00	27.00
1845	NYSE	ACN	Tue, Nov 18, 2008	27.91	28.55	27.64	28.55
1844	NYSE	ACN	Mon, Nov 17, 2008	28.55	28.67	27.50	27.55
1843	NYSE	ACN	Fri, Nov 14, 2008	28.53	30.00	27.73	28.67
1842	NYSE	ACN	Thu, Nov 13, 2008	27.90	29.40	26.96	29.37
1841	NYSE	ACN	Wed, Nov 12, 2008	29.38	29.73	28.00	28.09
1840	NYSE	ACN	Tue, Nov 11, 2008	29.90	30.17	29.27	29.56
1839	NYSE	ACN	Mon, Nov 10, 2008	30.52	31.48	29.81	30.02
1838	NYSE	ACN	Fri, Nov 7, 2008	29.83	30.62	29.41	30.51
1837	NYSE	ACN	Thu, Nov 6, 2008	31.06	31.29	29.24	29.43
1836	NYSE	ACN	Wed, Nov 5, 2008	33.07	33.07	31.20	31.37
1835	NYSE	ACN	Tue, Nov 4, 2008	32.28	33.27	31.93	33.06
1834	NYSE	ACN	Mon, Nov 3, 2008	33.22	33.22	31.67	32.19
1833	NYSE	ACN	Fri, Oct 31, 2008	32.57	33.30	31.95	33.05
1832	NYSE	ACN	Thu, Oct 30, 2008	32.03	32.50	30.66	32.08
1831	NYSE	ACN	Wed, Oct 29, 2008	30.16	32.00	29.29	30.78
1830	NYSE	ACN	Tue, Oct 28, 2008	27.96	30.23	27.69	30.17
1829	NYSE	ACN	Mon, Oct 27, 2008	28.20	29.39	27.38	27.54
1828	NYSE	ACN	Fri, Oct 24, 2008	27.91	29.60	26.81	28.87
1827	NYSE	ACN	Thu, Oct 23, 2008	30.33	30.55	28.49	29.41
1826	NYSE	ACN	Wed, Oct 22, 2008	31.40	31.40	29.48	29.96
1825	NYSE	ACN	Tue, Oct 21, 2008	30.95	32.05	30.75	31.09
1824	NYSE	ACN	Mon, Oct 20, 2008	32.02	32.56	30.97	31.86
1823	NYSE	ACN	Fri, Oct 17, 2008	29.97	32.24	29.63	31.40
1822	NYSE	ACN	Thu, Oct 16, 2008	32.07	33.42	29.41	30.86
1821	NYSE	ACN	Wed, Oct 15, 2008	33.86	33.86	31.00	31.16
1820	NYSE	ACN	Tue, Oct 14, 2008	34.60	35.23	32.15	33.00
1819	NYSE	ACN	Mon, Oct 13, 2008	30.74	33.85	30.20	33.63
1818	NYSE	ACN	Fri, Oct 10, 2008	27.79	32.28	24.76	28.90
1817	NYSE	ACN	Thu, Oct 9, 2008	32.51	33.99	30.01	30.06
1816	NYSE	ACN	Wed, Oct 8, 2008	29.79	32.57	29.00	32.00
1815	NYSE	ACN	Tue, Oct 7, 2008	34.07	34.57	31.57	31.92
1814	NYSE	ACN	Mon, Oct 6, 2008	34.01	34.44	32.01	34.00
1813	NYSE	ACN	Fri, Oct 3, 2008	36.93	36.93	35.03	35.19
1812	NYSE	ACN	Thu, Oct 2, 2008	37.09	37.73	36.14	36.50
1811	NYSE	ACN	Wed, Oct 1, 2008	37.63	37.63	36.00	37.06
1810	NYSE	ACN	Tue, Sep 30, 2008	38.36	38.47	35.28	38.00
1809	NYSE	ACN	Mon, Sep 29, 2008	39.23	39.80	37.11	38.00
1808	NYSE	ACN	Fri, Sep 26, 2008	37.40	40.00	37.09	39.55
1807	NYSE	ACN	Thu, Sep 25, 2008	36.70	37.79	36.07	37.17
1806	NYSE	ACN	Wed, Sep 24, 2008	37.06	37.17	36.10	36.58
1805	NYSE	ACN	Tue, Sep 23, 2008	37.31	38.22	36.93	37.25
1804	NYSE	ACN	Mon, Sep 22, 2008	38.90	38.90	36.93	37.07
1803	NYSE	ACN	Fri, Sep 19, 2008	37.01	43.04	35.51	38.77
1802	NYSE	ACN	Thu, Sep 18, 2008	35.35	36.30	34.50	35.90
1801	NYSE	ACN	Wed, Sep 17, 2008	36.41	36.48	35.11	35.27
1800	NYSE	ACN	Tue, Sep 16, 2008	36.09	37.41	35.67	36.69
1799	NYSE	ACN	Mon, Sep 15, 2008	34.83	36.79	34.79	36.22
1798	NYSE	ACN	Fri, Sep 12, 2008	36.37	36.97	35.85	36.85
1797	NYSE	ACN	Thu, Sep 11, 2008	37.69	37.71	36.24	36.63
1796	NYSE	ACN	Wed, Sep 10, 2008	38.33	39.63	38.06	38.23
1795	NYSE	ACN	Tue, Sep 9, 2008	39.69	40.00	38.11	38.34
1794	NYSE	ACN	Mon, Sep 8, 2008	39.51	40.50	39.08	39.69
1793	NYSE	ACN	Fri, Sep 5, 2008	38.79	39.15	38.43	38.96
1792	NYSE	ACN	Thu, Sep 4, 2008	39.95	40.11	38.84	38.94
1791	NYSE	ACN	Wed, Sep 3, 2008	41.75	41.79	39.30	39.99
1790	NYSE	ACN	Tue, Sep 2, 2008	41.78	42.30	41.51	41.96
1789	NYSE	ACN	Fri, Aug 29, 2008	41.39	41.69	41.15	41.36
1788	NYSE	ACN	Thu, Aug 28, 2008	40.63	41.54	40.63	41.36
1787	NYSE	ACN	Wed, Aug 27, 2008	39.84	40.74	39.62	40.65
1786	NYSE	ACN	Tue, Aug 26, 2008	39.35	39.74	39.10	39.67
1785	NYSE	ACN	Mon, Aug 25, 2008	40.44	40.44	39.12	39.24
1784	NYSE	ACN	Fri, Aug 22, 2008	40.34	40.65	40.02	40.51
1783	NYSE	ACN	Thu, Aug 21, 2008	40.19	40.26	39.90	40.05
1782	NYSE	ACN	Wed, Aug 20, 2008	40.50	40.82	40.11	40.19
1781	NYSE	ACN	Tue, Aug 19, 2008	40.51	40.62	40.22	40.37
1780	NYSE	ACN	Mon, Aug 18, 2008	41.00	41.32	40.50	40.79
1779	NYSE	ACN	Fri, Aug 15, 2008	41.12	41.33	40.68	41.02
1778	NYSE	ACN	Thu, Aug 14, 2008	40.69	41.18	40.50	40.90
1777	NYSE	ACN	Wed, Aug 13, 2008	41.12	41.12	40.06	40.76
1776	NYSE	ACN	Tue, Aug 12, 2008	41.80	41.80	40.80	41.02
1775	NYSE	ACN	Mon, Aug 11, 2008	41.75	41.96	41.19	41.67
1774	NYSE	ACN	Fri, Aug 8, 2008	41.75	41.95	41.00	41.74
1773	NYSE	ACN	Thu, Aug 7, 2008	41.14	41.92	40.95	41.67
1772	NYSE	ACN	Wed, Aug 6, 2008	41.44	41.44	40.75	41.29
1771	NYSE	ACN	Tue, Aug 5, 2008	41.72	41.72	40.87	41.28
1770	NYSE	ACN	Mon, Aug 4, 2008	41.50	41.70	41.16	41.40
1769	NYSE	ACN	Fri, Aug 1, 2008	41.83	41.83	40.96	41.55
1768	NYSE	ACN	Thu, Jul 31, 2008	41.67	42.00	41.42	41.76
1767	NYSE	ACN	Wed, Jul 30, 2008	41.09	41.97	40.90	41.91
1766	NYSE	ACN	Tue, Jul 29, 2008	39.87	41.40	39.78	41.30
1765	NYSE	ACN	Mon, Jul 28, 2008	40.05	40.70	38.87	39.90
1764	NYSE	ACN	Fri, Jul 25, 2008	40.49	40.76	40.15	40.58
1763	NYSE	ACN	Thu, Jul 24, 2008	40.88	40.88	39.84	40.20
1762	NYSE	ACN	Wed, Jul 23, 2008	40.10	40.95	39.86	40.71
1761	NYSE	ACN	Tue, Jul 22, 2008	39.63	40.22	39.01	40.22
1760	NYSE	ACN	Mon, Jul 21, 2008	39.96	40.00	39.45	39.61
1759	NYSE	ACN	Fri, Jul 18, 2008	39.36	39.59	38.92	39.39
1758	NYSE	ACN	Thu, Jul 17, 2008	39.26	39.59	38.41	39.52
1757	NYSE	ACN	Wed, Jul 16, 2008	38.83	39.10	38.32	38.99
1756	NYSE	ACN	Tue, Jul 15, 2008	39.00	39.50	38.22	38.69
1755	NYSE	ACN	Mon, Jul 14, 2008	39.53	39.87	38.48	39.24
1754	NYSE	ACN	Fri, Jul 11, 2008	39.60	39.60	38.39	39.07
1753	NYSE	ACN	Thu, Jul 10, 2008	40.15	40.33	39.62	39.99
1752	NYSE	ACN	Wed, Jul 9, 2008	41.00	41.00	39.86	40.00
1751	NYSE	ACN	Tue, Jul 8, 2008	39.65	41.00	39.65	41.00
1750	NYSE	ACN	Mon, Jul 7, 2008	40.58	40.75	39.70	39.86
1749	NYSE	ACN	Thu, Jul 3, 2008	40.60	40.60	39.35	40.41
1748	NYSE	ACN	Wed, Jul 2, 2008	40.37	40.70	39.51	40.45
1747	NYSE	ACN	Tue, Jul 1, 2008	39.83	40.45	39.01	40.37
1746	NYSE	ACN	Mon, Jun 30, 2008	41.31	41.31	40.22	40.72
1745	NYSE	ACN	Fri, Jun 27, 2008	40.04	41.46	40.04	41.34
1744	NYSE	ACN	Thu, Jun 26, 2008	38.94	39.00	38.27	38.85
1743	NYSE	ACN	Wed, Jun 25, 2008	39.20	39.70	38.41	39.37
1742	NYSE	ACN	Tue, Jun 24, 2008	38.94	38.94	38.02	38.34
1741	NYSE	ACN	Mon, Jun 23, 2008	39.46	39.46	38.88	38.94
1740	NYSE	ACN	Fri, Jun 20, 2008	39.44	39.57	38.80	39.12
1739	NYSE	ACN	Thu, Jun 19, 2008	38.56	39.83	38.51	39.66
1738	NYSE	ACN	Wed, Jun 18, 2008	39.24	39.35	38.57	38.83
1737	NYSE	ACN	Tue, Jun 17, 2008	39.80	39.93	38.99	39.24
1736	NYSE	ACN	Mon, Jun 16, 2008	39.28	39.88	38.44	39.57
1735	NYSE	ACN	Fri, Jun 13, 2008	39.26	39.55	38.48	39.19
1734	NYSE	ACN	Thu, Jun 12, 2008	38.84	39.83	38.59	38.86
1733	NYSE	ACN	Wed, Jun 11, 2008	39.53	39.70	38.48	38.57
1732	NYSE	ACN	Tue, Jun 10, 2008	38.94	39.59	38.67	39.43
1731	NYSE	ACN	Mon, Jun 9, 2008	39.87	40.47	38.89	39.20
1730	NYSE	ACN	Fri, Jun 6, 2008	40.68	40.73	39.82	39.88
1729	NYSE	ACN	Thu, Jun 5, 2008	40.35	41.10	39.86	41.03
1728	NYSE	ACN	Wed, Jun 4, 2008	40.49	40.75	39.80	40.37
1727	NYSE	ACN	Tue, Jun 3, 2008	40.71	41.47	40.40	40.74
1726	NYSE	ACN	Mon, Jun 2, 2008	40.57	41.59	40.23	40.76
1725	NYSE	ACN	Fri, May 30, 2008	40.05	42.04	39.82	40.82
1724	NYSE	ACN	Thu, May 29, 2008	38.40	40.22	38.31	40.03
1723	NYSE	ACN	Wed, May 28, 2008	37.90	38.60	37.34	38.39
1722	NYSE	ACN	Tue, May 27, 2008	36.98	37.98	36.98	37.62
1721	NYSE	ACN	Fri, May 23, 2008	37.08	37.09	36.50	37.03
1720	NYSE	ACN	Thu, May 22, 2008	37.47	37.62	36.96	37.31
1719	NYSE	ACN	Wed, May 21, 2008	37.85	37.88	36.93	37.20
1718	NYSE	ACN	Tue, May 20, 2008	38.55	38.56	37.35	37.87
1717	NYSE	ACN	Mon, May 19, 2008	38.66	38.75	38.30	38.52
1716	NYSE	ACN	Fri, May 16, 2008	38.46	38.72	38.06	38.28
1715	NYSE	ACN	Thu, May 15, 2008	38.22	38.31	37.75	38.22
1714	NYSE	ACN	Wed, May 14, 2008	37.80	38.31	37.76	38.06
1713	NYSE	ACN	Tue, May 13, 2008	37.89	38.22	37.45	37.80
1712	NYSE	ACN	Mon, May 12, 2008	37.89	38.33	37.06	38.00
1711	NYSE	ACN	Fri, May 9, 2008	37.79	38.18	37.47	37.75
1710	NYSE	ACN	Thu, May 8, 2008	37.50	38.27	37.50	37.95
1709	NYSE	ACN	Wed, May 7, 2008	38.49	38.49	37.24	37.35
1708	NYSE	ACN	Tue, May 6, 2008	38.72	38.99	38.21	38.65
1707	NYSE	ACN	Mon, May 5, 2008	39.14	39.14	38.48	38.77
1706	NYSE	ACN	Fri, May 2, 2008	38.84	39.08	38.61	39.07
1705	NYSE	ACN	Thu, May 1, 2008	37.53	38.48	37.51	38.38
1704	NYSE	ACN	Wed, Apr 30, 2008	38.93	38.93	37.55	37.55
1703	NYSE	ACN	Tue, Apr 29, 2008	39.05	39.50	38.64	38.77
1702	NYSE	ACN	Mon, Apr 28, 2008	38.68	39.20	38.20	39.10
1701	NYSE	ACN	Fri, Apr 25, 2008	38.81	39.08	38.52	38.94
1700	NYSE	ACN	Thu, Apr 24, 2008	38.14	39.00	37.90	38.75
1699	NYSE	ACN	Wed, Apr 23, 2008	38.14	38.60	37.83	38.34
1698	NYSE	ACN	Tue, Apr 22, 2008	37.43	38.14	37.43	37.83
1697	NYSE	ACN	Mon, Apr 21, 2008	38.90	38.99	37.77	38.42
1696	NYSE	ACN	Fri, Apr 18, 2008	38.53	39.61	37.00	39.30
1695	NYSE	ACN	Thu, Apr 17, 2008	37.40	38.24	37.06	38.17
1694	NYSE	ACN	Wed, Apr 16, 2008	37.28	37.73	36.76	37.59
1693	NYSE	ACN	Tue, Apr 15, 2008	36.71	36.99	36.06	36.55
1692	NYSE	ACN	Mon, Apr 14, 2008	36.44	37.07	36.36	36.56
1691	NYSE	ACN	Fri, Apr 11, 2008	37.84	37.84	36.40	36.51
1690	NYSE	ACN	Thu, Apr 10, 2008	37.15	38.16	36.80	38.07
1689	NYSE	ACN	Wed, Apr 9, 2008	38.18	38.18	36.80	36.96
1688	NYSE	ACN	Tue, Apr 8, 2008	37.17	38.99	36.81	37.99
1687	NYSE	ACN	Mon, Apr 7, 2008	37.38	37.84	36.89	37.17
1686	NYSE	ACN	Fri, Apr 4, 2008	36.12	36.90	36.03	36.77
1685	NYSE	ACN	Thu, Apr 3, 2008	35.76	36.39	35.30	36.24
1684	NYSE	ACN	Wed, Apr 2, 2008	36.08	36.08	35.46	35.76
1683	NYSE	ACN	Tue, Apr 1, 2008	35.18	36.25	35.00	35.87
1682	NYSE	ACN	Mon, Mar 31, 2008	35.48	35.80	34.80	35.17
1681	NYSE	ACN	Fri, Mar 28, 2008	36.22	36.97	34.20	35.32
1680	NYSE	ACN	Thu, Mar 27, 2008	35.59	35.95	33.98	35.45
1679	NYSE	ACN	Wed, Mar 26, 2008	35.99	35.99	34.84	35.36
1678	NYSE	ACN	Tue, Mar 25, 2008	36.49	36.50	35.30	35.38
1677	NYSE	ACN	Mon, Mar 24, 2008	35.17	36.56	35.00	36.31
1676	NYSE	ACN	Thu, Mar 20, 2008	34.05	34.63	33.66	34.61
1675	NYSE	ACN	Wed, Mar 19, 2008	34.94	35.15	34.27	34.38
1674	NYSE	ACN	Tue, Mar 18, 2008	33.23	34.57	33.23	34.50
1673	NYSE	ACN	Mon, Mar 17, 2008	33.14	33.45	32.42	33.06
1672	NYSE	ACN	Fri, Mar 14, 2008	34.08	34.32	33.04	33.35
1671	NYSE	ACN	Thu, Mar 13, 2008	33.41	34.23	32.88	34.05
1670	NYSE	ACN	Wed, Mar 12, 2008	34.38	34.38	33.66	33.83
1669	NYSE	ACN	Tue, Mar 11, 2008	33.69	34.31	33.22	34.07
1668	NYSE	ACN	Mon, Mar 10, 2008	34.00	34.00	32.93	33.00
1667	NYSE	ACN	Fri, Mar 7, 2008	34.55	34.69	33.47	33.75
1666	NYSE	ACN	Thu, Mar 6, 2008	35.34	35.34	34.64	34.77
1665	NYSE	ACN	Wed, Mar 5, 2008	34.99	35.24	34.68	35.11
1664	NYSE	ACN	Tue, Mar 4, 2008	34.80	34.96	34.00	34.68
1663	NYSE	ACN	Mon, Mar 3, 2008	35.13	35.35	34.50	34.88
1662	NYSE	ACN	Fri, Feb 29, 2008	36.86	36.86	35.05	35.25
1661	NYSE	ACN	Thu, Feb 28, 2008	36.90	36.90	36.17	36.80
1660	NYSE	ACN	Wed, Feb 27, 2008	36.01	37.39	35.90	37.05
1659	NYSE	ACN	Tue, Feb 26, 2008	35.02	36.65	34.63	36.36
1658	NYSE	ACN	Mon, Feb 25, 2008	34.86	34.87	34.05	34.77
1657	NYSE	ACN	Fri, Feb 22, 2008	33.80	34.07	33.42	34.03
1656	NYSE	ACN	Thu, Feb 21, 2008	34.08	34.26	33.73	33.83
1655	NYSE	ACN	Wed, Feb 20, 2008	34.41	34.41	33.76	34.10
1654	NYSE	ACN	Tue, Feb 19, 2008	35.24	35.83	34.43	34.78
1653	NYSE	ACN	Fri, Feb 15, 2008	35.31	35.38	34.32	34.56
1652	NYSE	ACN	Thu, Feb 14, 2008	35.76	35.96	35.28	35.61
1651	NYSE	ACN	Wed, Feb 13, 2008	35.49	35.84	34.77	35.84
1650	NYSE	ACN	Tue, Feb 12, 2008	33.91	35.27	33.91	35.16
1649	NYSE	ACN	Mon, Feb 11, 2008	34.21	34.29	33.44	34.16
1648	NYSE	ACN	Fri, Feb 8, 2008	33.20	34.08	33.20	33.95
1647	NYSE	ACN	Thu, Feb 7, 2008	33.48	33.48	32.73	33.19
1646	NYSE	ACN	Wed, Feb 6, 2008	34.09	34.12	33.59	33.81
1645	NYSE	ACN	Tue, Feb 5, 2008	33.51	33.88	33.21	33.52
1644	NYSE	ACN	Mon, Feb 4, 2008	35.22	35.22	33.85	34.16
1643	NYSE	ACN	Fri, Feb 1, 2008	34.13	35.48	34.05	35.04
1642	NYSE	ACN	Thu, Jan 31, 2008	33.99	34.97	33.50	34.62
1641	NYSE	ACN	Wed, Jan 30, 2008	34.66	34.66	33.56	34.02
1640	NYSE	ACN	Tue, Jan 29, 2008	34.20	34.60	33.80	34.54
1639	NYSE	ACN	Mon, Jan 28, 2008	33.86	33.96	33.12	33.93
1638	NYSE	ACN	Fri, Jan 25, 2008	34.42	34.42	33.63	33.86
1637	NYSE	ACN	Thu, Jan 24, 2008	33.07	34.00	32.82	33.88
1636	NYSE	ACN	Wed, Jan 23, 2008	33.33	33.33	31.91	33.07
1635	NYSE	ACN	Tue, Jan 22, 2008	32.11	34.50	32.00	33.33
1634	NYSE	ACN	Fri, Jan 18, 2008	33.61	33.96	33.47	33.77
1633	NYSE	ACN	Thu, Jan 17, 2008	34.10	34.39	33.14	33.41
1632	NYSE	ACN	Wed, Jan 16, 2008	33.16	34.51	33.01	34.04
1631	NYSE	ACN	Tue, Jan 15, 2008	33.34	33.72	32.85	33.50
1630	NYSE	ACN	Mon, Jan 14, 2008	33.50	33.84	33.01	33.52
1629	NYSE	ACN	Fri, Jan 11, 2008	33.64	33.64	32.68	32.79
1628	NYSE	ACN	Thu, Jan 10, 2008	33.72	33.99	33.11	33.61
1627	NYSE	ACN	Wed, Jan 9, 2008	34.37	34.37	32.95	33.81
1626	NYSE	ACN	Tue, Jan 8, 2008	34.15	35.23	33.94	33.97
1625	NYSE	ACN	Mon, Jan 7, 2008	35.14	35.32	33.52	33.97
1624	NYSE	ACN	Fri, Jan 4, 2008	35.14	35.39	34.56	34.91
1623	NYSE	ACN	Thu, Jan 3, 2008	36.50	36.50	35.26	35.44
1622	NYSE	ACN	Wed, Jan 2, 2008	36.38	36.65	35.74	36.06
1621	NYSE	ACN	Mon, Dec 31, 2007	36.46	37.16	35.90	36.03
1620	NYSE	ACN	Fri, Dec 28, 2007	37.40	37.40	36.76	36.88
1619	NYSE	ACN	Thu, Dec 27, 2007	37.90	37.94	36.82	36.86
1618	NYSE	ACN	Wed, Dec 26, 2007	38.40	38.40	37.58	37.97
1617	NYSE	ACN	Mon, Dec 24, 2007	38.00	38.44	37.99	38.05
1616	NYSE	ACN	Fri, Dec 21, 2007	37.62	38.26	37.17	38.00
1615	NYSE	ACN	Thu, Dec 20, 2007	37.35	38.00	37.00	37.24
1614	NYSE	ACN	Wed, Dec 19, 2007	35.70	35.87	34.65	34.96
1613	NYSE	ACN	Tue, Dec 18, 2007	34.98	35.67	34.52	35.42
1612	NYSE	ACN	Mon, Dec 17, 2007	33.79	34.26	33.45	34.24
1611	NYSE	ACN	Fri, Dec 14, 2007	34.62	34.62	33.15	34.00
1610	NYSE	ACN	Thu, Dec 13, 2007	34.63	35.02	34.53	34.76
1609	NYSE	ACN	Wed, Dec 12, 2007	36.12	36.12	34.15	34.65
1608	NYSE	ACN	Tue, Dec 11, 2007	36.84	36.90	35.00	35.24
1607	NYSE	ACN	Mon, Dec 10, 2007	35.80	36.71	35.53	36.54
1606	NYSE	ACN	Fri, Dec 7, 2007	35.15	35.62	34.80	35.44
1605	NYSE	ACN	Thu, Dec 6, 2007	34.79	35.46	34.67	35.34
1604	NYSE	ACN	Wed, Dec 5, 2007	34.32	35.00	34.28	34.59
1603	NYSE	ACN	Tue, Dec 4, 2007	34.25	34.37	33.66	33.84
1602	NYSE	ACN	Mon, Dec 3, 2007	34.50	34.85	34.01	34.11
1601	NYSE	ACN	Fri, Nov 30, 2007	34.93	35.32	34.28	34.56
1600	NYSE	ACN	Thu, Nov 29, 2007	35.02	35.03	34.12	34.65
1599	NYSE	ACN	Wed, Nov 28, 2007	34.00	35.63	33.98	34.85
1598	NYSE	ACN	Tue, Nov 27, 2007	34.14	34.14	33.03	33.78
1597	NYSE	ACN	Mon, Nov 26, 2007	35.30	35.30	33.72	33.88
1596	NYSE	ACN	Fri, Nov 23, 2007	35.01	35.20	34.52	35.16
1595	NYSE	ACN	Wed, Nov 21, 2007	35.00	35.00	34.06	34.56
1594	NYSE	ACN	Tue, Nov 20, 2007	35.00	35.85	34.45	35.03
1593	NYSE	ACN	Mon, Nov 19, 2007	37.02	37.02	34.89	35.00
1592	NYSE	ACN	Fri, Nov 16, 2007	36.77	37.20	36.43	36.79
1591	NYSE	ACN	Thu, Nov 15, 2007	35.27	36.79	35.00	36.66
1590	NYSE	ACN	Wed, Nov 14, 2007	37.20	37.20	35.38	35.57
1589	NYSE	ACN	Tue, Nov 13, 2007	36.06	36.99	35.87	36.80
1588	NYSE	ACN	Mon, Nov 12, 2007	35.12	36.31	34.56	35.66
1587	NYSE	ACN	Fri, Nov 9, 2007	34.58	35.36	34.58	34.86
1586	NYSE	ACN	Thu, Nov 8, 2007	35.87	35.87	33.29	35.17
1585	NYSE	ACN	Wed, Nov 7, 2007	36.27	36.27	35.80	35.92
1584	NYSE	ACN	Tue, Nov 6, 2007	37.58	37.58	35.86	36.27
1583	NYSE	ACN	Mon, Nov 5, 2007	38.45	38.45	36.07	37.55
1582	NYSE	ACN	Fri, Nov 2, 2007	38.59	38.59	37.32	38.40
1581	NYSE	ACN	Thu, Nov 1, 2007	38.86	39.57	38.37	38.48
1580	NYSE	ACN	Wed, Oct 31, 2007	39.00	39.37	38.20	39.05
1579	NYSE	ACN	Tue, Oct 30, 2007	39.20	39.34	38.45	38.70
1578	NYSE	ACN	Mon, Oct 29, 2007	39.11	39.40	38.57	39.20
1577	NYSE	ACN	Fri, Oct 26, 2007	38.83	39.42	38.53	39.20
1576	NYSE	ACN	Thu, Oct 25, 2007	38.94	38.94	38.10	38.51
1575	NYSE	ACN	Wed, Oct 24, 2007	39.86	39.95	38.47	39.13
1574	NYSE	ACN	Tue, Oct 23, 2007	39.25	39.94	39.10	39.85
1573	NYSE	ACN	Mon, Oct 22, 2007	38.91	39.36	37.90	39.15
1572	NYSE	ACN	Fri, Oct 19, 2007	40.52	40.99	39.21	39.27
1571	NYSE	ACN	Thu, Oct 18, 2007	40.63	41.21	40.31	41.05
1570	NYSE	ACN	Wed, Oct 17, 2007	40.80	41.14	40.06	40.91
1569	NYSE	ACN	Tue, Oct 16, 2007	40.51	40.95	39.98	40.27
1568	NYSE	ACN	Mon, Oct 15, 2007	41.41	41.83	40.75	41.00
1567	NYSE	ACN	Fri, Oct 12, 2007	40.97	42.32	40.75	42.21
1566	NYSE	ACN	Thu, Oct 11, 2007	41.62	42.06	40.77	40.97
1565	NYSE	ACN	Wed, Oct 10, 2007	39.68	42.08	39.50	41.79
1564	NYSE	ACN	Tue, Oct 9, 2007	39.74	40.31	39.38	40.28
1563	NYSE	ACN	Mon, Oct 8, 2007	39.51	39.93	39.14	39.74
1562	NYSE	ACN	Fri, Oct 5, 2007	39.77	40.60	39.37	39.52
1561	NYSE	ACN	Thu, Oct 4, 2007	39.80	40.14	39.74	39.93
1560	NYSE	ACN	Wed, Oct 3, 2007	39.67	40.10	39.65	39.82
1559	NYSE	ACN	Tue, Oct 2, 2007	40.51	40.51	39.75	40.06
1558	NYSE	ACN	Mon, Oct 1, 2007	40.25	40.97	40.22	40.88
1557	NYSE	ACN	Fri, Sep 28, 2007	39.00	40.36	39.00	40.25
1556	NYSE	ACN	Thu, Sep 27, 2007	37.94	39.05	37.93	38.02
1555	NYSE	ACN	Wed, Sep 26, 2007	38.59	38.72	37.80	37.81
1554	NYSE	ACN	Tue, Sep 25, 2007	39.35	39.35	37.80	38.03
1553	NYSE	ACN	Mon, Sep 24, 2007	39.52	40.84	39.10	39.40
1552	NYSE	ACN	Fri, Sep 21, 2007	39.50	39.82	39.00	39.70
1551	NYSE	ACN	Thu, Sep 20, 2007	38.73	39.55	38.50	39.26
1550	NYSE	ACN	Wed, Sep 19, 2007	38.52	39.60	38.49	39.22
1549	NYSE	ACN	Tue, Sep 18, 2007	39.17	39.34	37.25	38.48
1548	NYSE	ACN	Mon, Sep 17, 2007	39.69	39.84	38.76	38.90
1547	NYSE	ACN	Fri, Sep 14, 2007	39.69	39.76	39.30	39.66
1546	NYSE	ACN	Thu, Sep 13, 2007	40.00	40.22	39.77	39.78
1545	NYSE	ACN	Wed, Sep 12, 2007	39.49	39.73	39.07	39.72
1544	NYSE	ACN	Tue, Sep 11, 2007	40.15	40.15	39.21	39.57
1543	NYSE	ACN	Mon, Sep 10, 2007	40.15	40.32	39.28	39.85
1542	NYSE	ACN	Fri, Sep 7, 2007	40.03	40.26	38.77	40.02
1541	NYSE	ACN	Thu, Sep 6, 2007	41.00	41.07	40.23	40.54
1540	NYSE	ACN	Wed, Sep 5, 2007	40.91	41.05	40.28	40.93
1539	NYSE	ACN	Tue, Sep 4, 2007	41.25	41.54	40.91	41.36
1538	NYSE	ACN	Fri, Aug 31, 2007	41.50	42.00	40.71	41.21
1537	NYSE	ACN	Thu, Aug 30, 2007	39.70	41.46	39.65	41.10
1536	NYSE	ACN	Wed, Aug 29, 2007	40.03	40.55	39.67	40.24
1535	NYSE	ACN	Tue, Aug 28, 2007	40.20	40.21	39.54	39.60
1534	NYSE	ACN	Mon, Aug 27, 2007	39.94	40.40	39.76	40.21
1533	NYSE	ACN	Fri, Aug 24, 2007	40.57	41.10	39.81	40.05
1532	NYSE	ACN	Thu, Aug 23, 2007	41.00	41.20	39.94	40.42
1531	NYSE	ACN	Wed, Aug 22, 2007	40.17	40.78	40.10	40.26
1530	NYSE	ACN	Tue, Aug 21, 2007	39.39	40.18	39.21	39.97
1529	NYSE	ACN	Mon, Aug 20, 2007	38.90	39.81	38.82	39.60
1528	NYSE	ACN	Fri, Aug 17, 2007	38.20	39.10	37.64	38.80
1527	NYSE	ACN	Thu, Aug 16, 2007	38.36	38.43	13.75	37.46
1526	NYSE	ACN	Wed, Aug 15, 2007	39.00	39.76	38.74	38.85
1525	NYSE	ACN	Tue, Aug 14, 2007	40.31	41.15	39.13	39.30
1524	NYSE	ACN	Mon, Aug 13, 2007	39.36	40.30	39.00	40.09
1523	NYSE	ACN	Fri, Aug 10, 2007	39.99	39.99	38.88	39.19
1522	NYSE	ACN	Thu, Aug 9, 2007	39.79	41.23	39.10	39.80
1521	NYSE	ACN	Wed, Aug 8, 2007	42.85	42.85	41.20	41.42
1520	NYSE	ACN	Tue, Aug 7, 2007	41.30	41.96	40.99	41.96
1519	NYSE	ACN	Mon, Aug 6, 2007	41.34	42.16	40.97	41.71
1518	NYSE	ACN	Fri, Aug 3, 2007	42.29	42.40	40.98	41.00
1517	NYSE	ACN	Thu, Aug 2, 2007	40.90	42.50	40.44	42.19
1516	NYSE	ACN	Wed, Aug 1, 2007	42.05	42.56	40.83	41.54
1515	NYSE	ACN	Tue, Jul 31, 2007	42.09	42.74	42.00	42.13
1514	NYSE	ACN	Mon, Jul 30, 2007	41.70	42.15	41.53	42.12
1513	NYSE	ACN	Fri, Jul 27, 2007	40.40	41.85	39.78	41.71
1512	NYSE	ACN	Thu, Jul 26, 2007	41.77	41.89	41.20	41.25
1511	NYSE	ACN	Wed, Jul 25, 2007	42.51	42.56	41.68	41.90
1510	NYSE	ACN	Tue, Jul 24, 2007	42.93	43.50	42.27	42.57
1509	NYSE	ACN	Mon, Jul 23, 2007	43.04	44.00	42.94	43.81
1508	NYSE	ACN	Fri, Jul 20, 2007	42.61	43.36	42.50	43.31
1507	NYSE	ACN	Thu, Jul 19, 2007	42.25	43.00	41.83	43.00
1506	NYSE	ACN	Wed, Jul 18, 2007	41.58	42.12	41.31	41.97
1505	NYSE	ACN	Tue, Jul 17, 2007	42.34	42.44	41.82	41.91
1504	NYSE	ACN	Mon, Jul 16, 2007	42.15	42.70	42.05	42.50
1503	NYSE	ACN	Fri, Jul 13, 2007	42.28	42.38	41.98	42.31
1502	NYSE	ACN	Thu, Jul 12, 2007	42.17	42.70	41.81	42.52
1501	NYSE	ACN	Wed, Jul 11, 2007	41.60	42.26	41.30	42.17
1500	NYSE	ACN	Tue, Jul 10, 2007	42.31	42.42	41.61	41.70
1499	NYSE	ACN	Mon, Jul 9, 2007	42.45	42.95	42.29	42.87
1498	NYSE	ACN	Fri, Jul 6, 2007	42.55	43.06	42.55	43.00
1497	NYSE	ACN	Thu, Jul 5, 2007	41.90	42.82	41.52	42.81
1496	NYSE	ACN	Tue, Jul 3, 2007	41.84	42.45	41.60	42.22
1495	NYSE	ACN	Mon, Jul 2, 2007	42.62	43.03	42.25	42.54
1494	NYSE	ACN	Fri, Jun 29, 2007	43.10	43.40	42.15	42.89
1493	NYSE	ACN	Thu, Jun 28, 2007	43.25	43.40	42.75	42.83
1492	NYSE	ACN	Wed, Jun 27, 2007	43.14	43.15	42.33	42.96
1491	NYSE	ACN	Tue, Jun 26, 2007	42.50	44.03	42.26	42.80
1490	NYSE	ACN	Mon, Jun 25, 2007	42.64	42.64	42.13	42.15
1489	NYSE	ACN	Fri, Jun 22, 2007	41.78	42.70	41.44	42.63
1488	NYSE	ACN	Thu, Jun 21, 2007	41.95	42.04	41.42	41.77
1487	NYSE	ACN	Wed, Jun 20, 2007	41.55	42.36	41.46	42.06
1486	NYSE	ACN	Tue, Jun 19, 2007	41.10	41.67	41.05	41.41
1485	NYSE	ACN	Mon, Jun 18, 2007	40.19	41.51	40.19	41.51
1484	NYSE	ACN	Fri, Jun 15, 2007	39.65	40.42	39.27	40.00
1483	NYSE	ACN	Thu, Jun 14, 2007	39.34	39.95	39.34	39.51
1482	NYSE	ACN	Wed, Jun 13, 2007	39.60	39.75	38.56	39.47
1481	NYSE	ACN	Tue, Jun 12, 2007	39.40	39.67	39.20	39.50
1480	NYSE	ACN	Mon, Jun 11, 2007	39.57	39.75	39.35	39.56
1479	NYSE	ACN	Fri, Jun 8, 2007	39.82	40.00	39.21	39.70
1478	NYSE	ACN	Thu, Jun 7, 2007	41.00	41.00	39.73	39.82
1477	NYSE	ACN	Wed, Jun 6, 2007	41.32	41.40	40.57	41.00
1476	NYSE	ACN	Tue, Jun 5, 2007	41.57	41.84	41.00	41.75
1475	NYSE	ACN	Mon, Jun 4, 2007	41.75	41.75	40.88	41.24
1474	NYSE	ACN	Fri, Jun 1, 2007	40.90	41.41	40.85	41.26
1473	NYSE	ACN	Thu, May 31, 2007	40.86	41.19	40.51	40.94
1472	NYSE	ACN	Wed, May 30, 2007	40.37	40.75	40.00	40.64
1471	NYSE	ACN	Tue, May 29, 2007	40.65	40.95	40.37	40.93
1470	NYSE	ACN	Fri, May 25, 2007	40.82	40.82	40.23	40.72
1469	NYSE	ACN	Thu, May 24, 2007	39.97	40.49	39.84	39.93
1468	NYSE	ACN	Wed, May 23, 2007	39.58	40.34	39.58	40.04
1467	NYSE	ACN	Tue, May 22, 2007	39.20	39.78	38.54	39.62
1466	NYSE	ACN	Mon, May 21, 2007	39.49	39.72	39.30	39.66
1465	NYSE	ACN	Fri, May 18, 2007	39.57	39.89	39.35	39.67
1464	NYSE	ACN	Thu, May 17, 2007	39.78	40.10	39.51	39.55
1463	NYSE	ACN	Wed, May 16, 2007	38.55	40.15	38.55	39.92
1462	NYSE	ACN	Tue, May 15, 2007	38.26	38.68	37.90	38.40
1461	NYSE	ACN	Mon, May 14, 2007	38.01	38.25	37.65	38.14
1460	NYSE	ACN	Fri, May 11, 2007	38.55	38.72	38.10	38.34
1459	NYSE	ACN	Thu, May 10, 2007	38.71	38.73	38.24	38.33
1458	NYSE	ACN	Wed, May 9, 2007	38.20	38.93	38.05	38.87
1457	NYSE	ACN	Tue, May 8, 2007	38.18	38.45	38.11	38.41
1456	NYSE	ACN	Mon, May 7, 2007	38.65	38.77	38.16	38.30
1455	NYSE	ACN	Fri, May 4, 2007	39.14	39.32	38.79	39.10
1454	NYSE	ACN	Thu, May 3, 2007	39.18	39.40	38.70	39.25
1453	NYSE	ACN	Wed, May 2, 2007	38.93	39.20	38.74	38.96
1452	NYSE	ACN	Tue, May 1, 2007	39.01	39.20	38.80	38.88
1451	NYSE	ACN	Mon, Apr 30, 2007	38.60	39.29	38.50	39.10
1450	NYSE	ACN	Fri, Apr 27, 2007	38.82	38.90	38.47	38.68
1449	NYSE	ACN	Thu, Apr 26, 2007	39.37	39.58	38.58	38.72
1448	NYSE	ACN	Wed, Apr 25, 2007	38.80	39.44	38.61	39.34
1447	NYSE	ACN	Tue, Apr 24, 2007	38.67	38.84	38.45	38.74
1446	NYSE	ACN	Mon, Apr 23, 2007	38.42	38.83	38.41	38.56
1445	NYSE	ACN	Fri, Apr 20, 2007	38.50	38.63	38.27	38.48
1444	NYSE	ACN	Thu, Apr 19, 2007	38.56	38.75	38.20	38.28
1443	NYSE	ACN	Wed, Apr 18, 2007	38.58	38.88	38.30	38.68
1442	NYSE	ACN	Tue, Apr 17, 2007	38.75	39.00	38.74	38.92
1441	NYSE	ACN	Mon, Apr 16, 2007	38.70	38.80	38.48	38.78
1440	NYSE	ACN	Fri, Apr 13, 2007	39.25	39.25	38.25	38.70
1439	NYSE	ACN	Thu, Apr 12, 2007	38.00	38.50	37.57	38.42
1438	NYSE	ACN	Wed, Apr 11, 2007	38.02	38.34	37.73	38.17
1437	NYSE	ACN	Tue, Apr 10, 2007	38.33	38.60	38.00	38.10
1436	NYSE	ACN	Mon, Apr 9, 2007	38.35	38.58	38.10	38.33
1435	NYSE	ACN	Thu, Apr 5, 2007	38.52	38.83	38.52	38.64
1434	NYSE	ACN	Wed, Apr 4, 2007	38.06	38.75	38.00	38.72
1433	NYSE	ACN	Tue, Apr 3, 2007	38.74	38.80	38.48	38.48
1432	NYSE	ACN	Mon, Apr 2, 2007	38.37	39.05	38.37	38.80
1431	NYSE	ACN	Fri, Mar 30, 2007	38.60	38.95	38.22	38.54
1430	NYSE	ACN	Thu, Mar 29, 2007	37.77	38.68	37.76	38.68
1429	NYSE	ACN	Wed, Mar 28, 2007	37.00	37.77	36.72	37.59
1428	NYSE	ACN	Tue, Mar 27, 2007	36.81	36.98	36.22	36.22
1427	NYSE	ACN	Mon, Mar 26, 2007	37.35	37.35	36.30	36.75
1426	NYSE	ACN	Fri, Mar 23, 2007	36.41	36.92	36.30	36.40
1425	NYSE	ACN	Thu, Mar 22, 2007	35.73	37.51	35.73	36.74
1424	NYSE	ACN	Wed, Mar 21, 2007	36.28	36.71	36.17	36.62
1423	NYSE	ACN	Tue, Mar 20, 2007	35.95	36.50	35.62	36.30
1422	NYSE	ACN	Mon, Mar 19, 2007	35.25	35.87	35.20	35.79
1421	NYSE	ACN	Fri, Mar 16, 2007	34.97	35.31	34.63	35.26
1420	NYSE	ACN	Thu, Mar 15, 2007	35.38	35.50	34.92	35.00
1419	NYSE	ACN	Wed, Mar 14, 2007	35.55	35.90	35.24	35.46
1418	NYSE	ACN	Tue, Mar 13, 2007	36.10	36.15	35.54	35.68
1417	NYSE	ACN	Mon, Mar 12, 2007	35.93	36.69	35.73	36.36
1416	NYSE	ACN	Fri, Mar 9, 2007	35.99	36.46	35.80	36.11
1415	NYSE	ACN	Thu, Mar 8, 2007	35.50	35.93	35.37	35.74
1414	NYSE	ACN	Wed, Mar 7, 2007	35.40	35.46	34.98	35.12
1413	NYSE	ACN	Tue, Mar 6, 2007	34.29	35.85	34.28	35.24
1412	NYSE	ACN	Mon, Mar 5, 2007	36.65	36.65	34.90	34.90
1411	NYSE	ACN	Fri, Mar 2, 2007	35.75	35.95	35.36	35.75
1410	NYSE	ACN	Thu, Mar 1, 2007	35.05	35.53	34.67	35.21
1409	NYSE	ACN	Wed, Feb 28, 2007	37.67	37.67	35.30	35.78
1408	NYSE	ACN	Tue, Feb 27, 2007	37.32	37.40	36.50	36.80
1407	NYSE	ACN	Mon, Feb 26, 2007	38.25	38.49	37.80	37.95
1406	NYSE	ACN	Fri, Feb 23, 2007	38.17	38.37	37.95	38.25
1405	NYSE	ACN	Thu, Feb 22, 2007	38.42	38.45	38.12	38.30
1404	NYSE	ACN	Wed, Feb 21, 2007	38.75	38.76	38.40	38.47
1403	NYSE	ACN	Tue, Feb 20, 2007	38.56	39.05	38.56	38.79
1402	NYSE	ACN	Fri, Feb 16, 2007	38.83	38.99	38.46	38.75
1401	NYSE	ACN	Thu, Feb 15, 2007	38.95	39.13	38.75	38.79
1400	NYSE	ACN	Wed, Feb 14, 2007	38.72	39.25	38.69	39.20
1399	NYSE	ACN	Tue, Feb 13, 2007	38.69	38.80	38.43	38.72
1398	NYSE	ACN	Mon, Feb 12, 2007	38.30	38.68	38.16	38.35
1397	NYSE	ACN	Fri, Feb 9, 2007	38.84	38.93	38.48	38.79
1396	NYSE	ACN	Thu, Feb 8, 2007	38.95	39.00	38.52	38.84
1395	NYSE	ACN	Wed, Feb 7, 2007	38.50	39.10	38.44	39.10
1394	NYSE	ACN	Tue, Feb 6, 2007	38.58	38.74	38.46	38.56
1393	NYSE	ACN	Mon, Feb 5, 2007	38.73	38.80	38.14	38.66
1392	NYSE	ACN	Fri, Feb 2, 2007	38.09	38.60	38.09	38.59
1391	NYSE	ACN	Thu, Feb 1, 2007	37.74	38.09	37.64	38.09
1390	NYSE	ACN	Wed, Jan 31, 2007	37.00	37.86	36.89	37.75
1389	NYSE	ACN	Tue, Jan 30, 2007	36.85	37.23	36.75	37.00
1388	NYSE	ACN	Mon, Jan 29, 2007	36.37	36.94	36.31	36.93
1387	NYSE	ACN	Fri, Jan 26, 2007	36.68	36.79	35.91	36.53
1386	NYSE	ACN	Thu, Jan 25, 2007	36.90	37.12	36.37	36.53
1385	NYSE	ACN	Wed, Jan 24, 2007	36.68	36.90	36.34	36.75
1384	NYSE	ACN	Tue, Jan 23, 2007	36.70	37.20	36.63	36.84
1383	NYSE	ACN	Mon, Jan 22, 2007	36.75	36.79	36.49	36.68
1382	NYSE	ACN	Fri, Jan 19, 2007	37.20	37.23	36.60	36.75
1381	NYSE	ACN	Thu, Jan 18, 2007	37.52	37.70	37.07	37.15
1380	NYSE	ACN	Wed, Jan 17, 2007	37.30	37.86	37.29	37.52
1379	NYSE	ACN	Tue, Jan 16, 2007	37.51	37.66	37.00	37.10
1378	NYSE	ACN	Fri, Jan 12, 2007	37.19	37.98	37.15	37.98
1377	NYSE	ACN	Thu, Jan 11, 2007	37.24	37.38	37.00	37.19
1376	NYSE	ACN	Wed, Jan 10, 2007	36.82	37.40	36.74	37.34
1375	NYSE	ACN	Tue, Jan 9, 2007	37.10	37.45	36.85	37.12
1374	NYSE	ACN	Mon, Jan 8, 2007	36.51	37.38	36.51	37.21
1373	NYSE	ACN	Fri, Jan 5, 2007	36.75	36.99	36.45	36.68
1372	NYSE	ACN	Thu, Jan 4, 2007	36.12	37.23	36.00	37.20
1371	NYSE	ACN	Wed, Jan 3, 2007	36.55	37.00	36.17	36.38
1370	NYSE	ACN	Fri, Dec 29, 2006	37.05	37.32	36.90	36.93
1369	NYSE	ACN	Thu, Dec 28, 2006	36.38	37.28	36.37	37.27
1368	NYSE	ACN	Wed, Dec 27, 2006	36.22	36.72	36.22	36.55
1367	NYSE	ACN	Tue, Dec 26, 2006	36.28	36.44	36.04	36.30
1366	NYSE	ACN	Fri, Dec 22, 2006	36.67	36.74	36.30	36.45
1365	NYSE	ACN	Thu, Dec 21, 2006	37.29	38.00	36.07	36.67
1364	NYSE	ACN	Wed, Dec 20, 2006	34.60	35.18	34.60	35.08
1363	NYSE	ACN	Tue, Dec 19, 2006	34.42	34.78	34.01	34.61
1362	NYSE	ACN	Mon, Dec 18, 2006	35.00	35.39	34.53	34.57
1361	NYSE	ACN	Fri, Dec 15, 2006	34.92	35.12	34.71	34.80
1360	NYSE	ACN	Thu, Dec 14, 2006	34.86	35.18	34.80	34.95
1359	NYSE	ACN	Wed, Dec 13, 2006	34.64	34.82	34.37	34.71
1358	NYSE	ACN	Tue, Dec 12, 2006	34.31	34.76	34.05	34.56
1357	NYSE	ACN	Mon, Dec 11, 2006	34.42	34.55	34.15	34.15
1356	NYSE	ACN	Fri, Dec 8, 2006	34.68	34.73	34.20	34.51
1355	NYSE	ACN	Thu, Dec 7, 2006	34.42	34.57	34.14	34.46
1354	NYSE	ACN	Wed, Dec 6, 2006	34.69	34.92	34.41	34.50
1353	NYSE	ACN	Tue, Dec 5, 2006	34.44	34.84	34.28	34.69
1352	NYSE	ACN	Mon, Dec 4, 2006	33.73	34.49	33.69	34.40
1351	NYSE	ACN	Fri, Dec 1, 2006	33.80	33.97	33.45	33.81
1350	NYSE	ACN	Thu, Nov 30, 2006	33.44	33.80	33.22	33.70
1349	NYSE	ACN	Wed, Nov 29, 2006	33.23	33.38	33.05	33.20
1348	NYSE	ACN	Tue, Nov 28, 2006	33.40	33.51	33.02	33.22
1347	NYSE	ACN	Mon, Nov 27, 2006	34.14	34.15	33.17	33.32
1346	NYSE	ACN	Fri, Nov 24, 2006	34.25	34.47	33.95	34.32
1345	NYSE	ACN	Wed, Nov 22, 2006	34.47	34.65	34.04	34.26
1344	NYSE	ACN	Tue, Nov 21, 2006	34.70	34.90	34.35	34.49
1343	NYSE	ACN	Mon, Nov 20, 2006	35.06	35.07	34.40	34.57
1342	NYSE	ACN	Fri, Nov 17, 2006	34.97	35.17	34.87	35.15
1341	NYSE	ACN	Thu, Nov 16, 2006	34.33	34.97	34.30	34.97
1340	NYSE	ACN	Wed, Nov 15, 2006	33.50	34.57	33.50	34.35
1339	NYSE	ACN	Tue, Nov 14, 2006	33.88	34.16	33.62	34.11
1338	NYSE	ACN	Mon, Nov 13, 2006	33.55	33.87	33.40	33.78
1337	NYSE	ACN	Fri, Nov 10, 2006	33.38	33.87	33.36	33.87
1336	NYSE	ACN	Thu, Nov 9, 2006	33.40	33.49	33.17	33.37
1335	NYSE	ACN	Wed, Nov 8, 2006	32.95	33.49	32.90	33.44
1334	NYSE	ACN	Tue, Nov 7, 2006	33.60	33.61	33.04	33.10
1333	NYSE	ACN	Mon, Nov 6, 2006	32.60	33.70	32.60	33.70
1332	NYSE	ACN	Fri, Nov 3, 2006	33.13	33.50	32.75	33.09
1331	NYSE	ACN	Thu, Nov 2, 2006	32.44	33.47	32.42	33.33
1330	NYSE	ACN	Wed, Nov 1, 2006	32.70	33.19	32.68	32.98
1329	NYSE	ACN	Tue, Oct 31, 2006	33.12	33.12	32.52	32.91
1328	NYSE	ACN	Mon, Oct 30, 2006	32.15	33.59	32.13	33.33
1327	NYSE	ACN	Fri, Oct 27, 2006	32.60	32.76	32.37	32.49
1326	NYSE	ACN	Thu, Oct 26, 2006	32.26	32.93	31.97	32.81
1325	NYSE	ACN	Wed, Oct 25, 2006	32.13	32.41	31.87	32.39
1324	NYSE	ACN	Tue, Oct 24, 2006	32.07	32.50	31.95	32.38
1323	NYSE	ACN	Mon, Oct 23, 2006	31.17	32.08	31.17	32.07
1322	NYSE	ACN	Fri, Oct 20, 2006	31.70	31.79	31.40	31.50
1321	NYSE	ACN	Thu, Oct 19, 2006	31.72	31.86	31.51	31.54
1320	NYSE	ACN	Wed, Oct 18, 2006	31.81	32.00	31.68	31.91
1319	NYSE	ACN	Tue, Oct 17, 2006	31.76	31.83	31.43	31.59
1318	NYSE	ACN	Mon, Oct 16, 2006	31.50	32.07	31.48	31.92
1317	NYSE	ACN	Fri, Oct 13, 2006	31.58	32.27	31.54	32.20
1316	NYSE	ACN	Thu, Oct 12, 2006	31.65	31.95	31.52	31.70
1315	NYSE	ACN	Wed, Oct 11, 2006	31.37	31.98	31.31	31.95
1314	NYSE	ACN	Tue, Oct 10, 2006	31.15	31.95	31.13	31.88
1313	NYSE	ACN	Mon, Oct 9, 2006	30.75	31.50	30.75	31.45
1312	NYSE	ACN	Fri, Oct 6, 2006	30.89	31.03	30.54	30.80
1311	NYSE	ACN	Thu, Oct 5, 2006	31.01	31.42	31.00	31.24
1310	NYSE	ACN	Wed, Oct 4, 2006	30.80	31.47	30.66	31.35
1309	NYSE	ACN	Tue, Oct 3, 2006	29.90	31.13	29.85	30.93
1308	NYSE	ACN	Mon, Oct 2, 2006	31.55	31.70	30.83	30.84
1307	NYSE	ACN	Fri, Sep 29, 2006	32.16	33.15	31.62	31.71
1306	NYSE	ACN	Thu, Sep 28, 2006	31.00	31.79	30.59	31.60
1305	NYSE	ACN	Wed, Sep 27, 2006	29.18	29.56	29.12	29.36
1304	NYSE	ACN	Tue, Sep 26, 2006	29.44	29.73	29.07	29.47
1303	NYSE	ACN	Mon, Sep 25, 2006	29.50	29.99	29.49	29.75
1302	NYSE	ACN	Fri, Sep 22, 2006	29.29	29.58	28.98	29.34
1301	NYSE	ACN	Thu, Sep 21, 2006	29.37	29.50	29.01	29.13
1300	NYSE	ACN	Wed, Sep 20, 2006	29.11	29.51	29.11	29.39
1299	NYSE	ACN	Tue, Sep 19, 2006	29.27	29.38	28.79	29.11
1298	NYSE	ACN	Mon, Sep 18, 2006	29.02	29.47	29.02	29.26
1297	NYSE	ACN	Fri, Sep 15, 2006	29.37	29.49	29.00	29.00
1296	NYSE	ACN	Thu, Sep 14, 2006	29.15	29.41	28.89	29.34
1295	NYSE	ACN	Wed, Sep 13, 2006	28.85	29.57	28.74	29.47
1294	NYSE	ACN	Tue, Sep 12, 2006	28.38	28.92	28.30	28.75
1293	NYSE	ACN	Mon, Sep 11, 2006	28.50	28.75	28.28	28.38
1292	NYSE	ACN	Fri, Sep 8, 2006	28.31	28.78	28.31	28.60
1291	NYSE	ACN	Thu, Sep 7, 2006	28.86	28.87	28.29	28.39
1290	NYSE	ACN	Wed, Sep 6, 2006	29.70	29.70	28.80	28.87
1289	NYSE	ACN	Tue, Sep 5, 2006	29.75	30.19	29.63	29.69
1288	NYSE	ACN	Fri, Sep 1, 2006	29.80	29.98	29.70	29.92
1287	NYSE	ACN	Thu, Aug 31, 2006	28.71	29.66	28.71	29.66
1286	NYSE	ACN	Wed, Aug 30, 2006	28.61	28.93	28.39	28.80
1285	NYSE	ACN	Tue, Aug 29, 2006	28.60	28.71	28.33	28.61
1284	NYSE	ACN	Mon, Aug 28, 2006	28.20	28.80	27.42	28.71
1283	NYSE	ACN	Fri, Aug 25, 2006	28.60	28.62	27.93	28.36
1282	NYSE	ACN	Thu, Aug 24, 2006	28.40	28.52	27.99	28.48
1281	NYSE	ACN	Wed, Aug 23, 2006	28.06	28.47	27.78	28.24
1280	NYSE	ACN	Tue, Aug 22, 2006	28.53	28.85	28.06	28.06
1279	NYSE	ACN	Mon, Aug 21, 2006	28.98	29.08	28.51	28.57
1278	NYSE	ACN	Fri, Aug 18, 2006	28.92	29.16	28.78	29.10
1277	NYSE	ACN	Thu, Aug 17, 2006	28.67	29.02	28.65	28.94
1276	NYSE	ACN	Wed, Aug 16, 2006	28.08	28.93	28.08	28.79
1275	NYSE	ACN	Tue, Aug 15, 2006	27.95	28.15	27.84	28.06
1274	NYSE	ACN	Mon, Aug 14, 2006	27.67	28.15	27.59	27.79
1273	NYSE	ACN	Fri, Aug 11, 2006	27.91	28.00	27.50	27.67
1272	NYSE	ACN	Thu, Aug 10, 2006	27.66	28.23	27.63	28.05
1271	NYSE	ACN	Wed, Aug 9, 2006	28.71	28.80	27.99	28.03
1270	NYSE	ACN	Tue, Aug 8, 2006	28.81	29.18	28.53	28.59
1269	NYSE	ACN	Mon, Aug 7, 2006	28.42	28.87	28.39	28.80
1268	NYSE	ACN	Fri, Aug 4, 2006	29.11	29.24	28.57	28.83
1267	NYSE	ACN	Thu, Aug 3, 2006	28.36	29.12	28.32	29.11
1266	NYSE	ACN	Wed, Aug 2, 2006	28.69	28.99	28.62	28.76
1265	NYSE	ACN	Tue, Aug 1, 2006	28.85	28.95	28.34	28.49
1264	NYSE	ACN	Mon, Jul 31, 2006	28.25	29.37	28.25	29.26
1263	NYSE	ACN	Fri, Jul 28, 2006	28.50	28.94	28.50	28.92
1262	NYSE	ACN	Thu, Jul 27, 2006	28.30	28.75	28.24	28.56
1261	NYSE	ACN	Wed, Jul 26, 2006	28.25	28.55	28.11	28.29
1260	NYSE	ACN	Tue, Jul 25, 2006	27.94	28.89	27.87	28.78
1259	NYSE	ACN	Mon, Jul 24, 2006	27.72	28.36	27.60	28.21
1258	NYSE	ACN	Fri, Jul 21, 2006	28.07	28.09	27.62	27.92
1257	NYSE	ACN	Thu, Jul 20, 2006	28.48	28.73	28.05	28.20
1256	NYSE	ACN	Wed, Jul 19, 2006	27.95	28.99	27.93	28.91
1255	NYSE	ACN	Tue, Jul 18, 2006	28.06	28.17	27.46	27.99
1254	NYSE	ACN	Mon, Jul 17, 2006	28.07	28.48	28.01	28.11
1253	NYSE	ACN	Fri, Jul 14, 2006	27.96	28.55	27.80	28.37
1252	NYSE	ACN	Thu, Jul 13, 2006	28.05	28.25	27.90	28.05
1251	NYSE	ACN	Wed, Jul 12, 2006	27.64	28.39	27.64	28.24
1250	NYSE	ACN	Tue, Jul 11, 2006	27.85	27.86	27.36	27.69
1249	NYSE	ACN	Mon, Jul 10, 2006	28.00	28.50	27.79	27.97
1248	NYSE	ACN	Fri, Jul 7, 2006	27.85	28.31	27.85	28.00
1247	NYSE	ACN	Thu, Jul 6, 2006	28.20	28.74	28.16	28.24
1246	NYSE	ACN	Wed, Jul 5, 2006	27.85	28.73	27.79	28.44
1245	NYSE	ACN	Mon, Jul 3, 2006	27.75	28.50	27.73	28.49
1244	NYSE	ACN	Fri, Jun 30, 2006	28.95	29.20	27.74	28.32
1243	NYSE	ACN	Thu, Jun 29, 2006	27.50	28.17	27.42	28.10
1242	NYSE	ACN	Wed, Jun 28, 2006	27.05	27.48	26.96	27.45
1241	NYSE	ACN	Tue, Jun 27, 2006	27.07	27.44	26.80	27.05
1240	NYSE	ACN	Mon, Jun 26, 2006	27.25	27.59	27.22	27.26
1239	NYSE	ACN	Fri, Jun 23, 2006	26.90	27.35	26.85	27.10
1238	NYSE	ACN	Thu, Jun 22, 2006	27.30	27.30	26.60	26.85
1237	NYSE	ACN	Wed, Jun 21, 2006	26.47	27.59	26.33	27.29
1236	NYSE	ACN	Tue, Jun 20, 2006	25.98	26.47	25.90	26.29
1235	NYSE	ACN	Mon, Jun 19, 2006	25.68	26.17	25.68	25.98
1234	NYSE	ACN	Fri, Jun 16, 2006	26.42	26.58	25.69	25.78
1233	NYSE	ACN	Thu, Jun 15, 2006	26.38	26.63	26.07	26.23
1232	NYSE	ACN	Wed, Jun 14, 2006	25.97	26.47	25.88	25.98
1231	NYSE	ACN	Tue, Jun 13, 2006	26.18	26.31	25.73	26.00
1230	NYSE	ACN	Mon, Jun 12, 2006	26.90	27.00	26.53	26.61
1229	NYSE	ACN	Fri, Jun 9, 2006	27.35	27.40	26.85	27.06
1228	NYSE	ACN	Thu, Jun 8, 2006	26.98	27.10	26.31	27.04
1227	NYSE	ACN	Wed, Jun 7, 2006	27.45	27.49	27.03	27.03
1226	NYSE	ACN	Tue, Jun 6, 2006	27.46	27.52	26.93	27.44
1225	NYSE	ACN	Mon, Jun 5, 2006	27.83	27.84	27.38	27.47
1224	NYSE	ACN	Fri, Jun 2, 2006	28.10	28.10	27.77	27.89
1223	NYSE	ACN	Thu, Jun 1, 2006	28.15	28.33	27.79	28.08
1222	NYSE	ACN	Wed, May 31, 2006	27.70	28.20	27.60	28.15
1221	NYSE	ACN	Tue, May 30, 2006	27.83	27.86	27.45	27.71
1220	NYSE	ACN	Fri, May 26, 2006	27.95	28.09	27.69	27.95
1219	NYSE	ACN	Thu, May 25, 2006	27.85	28.20	27.44	28.02
1218	NYSE	ACN	Wed, May 24, 2006	27.25	27.90	27.00	27.85
1217	NYSE	ACN	Tue, May 23, 2006	27.70	28.17	27.35	27.36
1216	NYSE	ACN	Mon, May 22, 2006	26.50	27.45	26.17	27.26
1215	NYSE	ACN	Fri, May 19, 2006	27.65	27.68	26.78	27.68
1214	NYSE	ACN	Thu, May 18, 2006	28.56	28.66	27.72	27.74
1213	NYSE	ACN	Wed, May 17, 2006	28.90	29.08	28.53	28.66
1212	NYSE	ACN	Tue, May 16, 2006	28.73	28.97	28.60	28.97
1211	NYSE	ACN	Mon, May 15, 2006	28.70	28.86	28.36	28.86
1210	NYSE	ACN	Fri, May 12, 2006	29.28	29.72	29.10	29.17
1209	NYSE	ACN	Thu, May 11, 2006	29.46	30.00	29.42	29.62
1208	NYSE	ACN	Wed, May 10, 2006	29.27	29.56	29.10	29.50
1207	NYSE	ACN	Tue, May 9, 2006	29.50	29.67	29.20	29.41
1206	NYSE	ACN	Mon, May 8, 2006	29.03	29.60	29.02	29.50
1205	NYSE	ACN	Fri, May 5, 2006	29.05	29.54	29.05	29.45
1204	NYSE	ACN	Thu, May 4, 2006	29.32	29.60	29.18	29.35
1203	NYSE	ACN	Wed, May 3, 2006	29.40	29.66	29.24	29.36
1202	NYSE	ACN	Tue, May 2, 2006	29.42	29.77	29.41	29.45
1201	NYSE	ACN	Mon, May 1, 2006	29.02	29.79	29.02	29.47
1200	NYSE	ACN	Fri, Apr 28, 2006	29.55	29.55	29.00	29.07
1199	NYSE	ACN	Thu, Apr 27, 2006	29.53	29.84	29.16	29.69
1198	NYSE	ACN	Wed, Apr 26, 2006	29.60	30.04	29.51	29.60
1197	NYSE	ACN	Tue, Apr 25, 2006	29.65	29.75	29.48	29.65
1196	NYSE	ACN	Mon, Apr 24, 2006	29.70	29.94	29.43	29.71
1195	NYSE	ACN	Fri, Apr 21, 2006	30.05	30.31	29.81	30.01
1194	NYSE	ACN	Thu, Apr 20, 2006	30.20	30.40	30.11	30.16
1193	NYSE	ACN	Wed, Apr 19, 2006	30.15	30.58	30.10	30.20
1192	NYSE	ACN	Tue, Apr 18, 2006	29.60	30.68	29.60	30.58
1191	NYSE	ACN	Mon, Apr 17, 2006	29.25	29.95	29.21	29.68
1190	NYSE	ACN	Thu, Apr 13, 2006	29.20	29.75	29.17	29.49
1189	NYSE	ACN	Wed, Apr 12, 2006	28.80	29.53	28.79	29.39
1188	NYSE	ACN	Tue, Apr 11, 2006	28.96	28.96	28.60	28.75
1187	NYSE	ACN	Mon, Apr 10, 2006	29.03	29.16	28.82	29.01
1186	NYSE	ACN	Fri, Apr 7, 2006	29.38	29.60	29.03	29.03
1185	NYSE	ACN	Thu, Apr 6, 2006	29.50	29.67	29.10	29.40
1184	NYSE	ACN	Wed, Apr 5, 2006	29.93	30.20	29.64	29.70
1183	NYSE	ACN	Tue, Apr 4, 2006	29.91	30.48	29.54	30.35
1182	NYSE	ACN	Mon, Apr 3, 2006	30.06	30.06	29.38	29.91
1181	NYSE	ACN	Fri, Mar 31, 2006	30.05	30.37	29.88	30.07
1180	NYSE	ACN	Thu, Mar 30, 2006	28.85	30.08	28.85	30.06
1179	NYSE	ACN	Wed, Mar 29, 2006	28.80	29.23	28.21	29.11
1178	NYSE	ACN	Tue, Mar 28, 2006	30.87	31.09	30.61	30.90
1177	NYSE	ACN	Mon, Mar 27, 2006	31.50	31.55	30.25	30.82
1176	NYSE	ACN	Fri, Mar 24, 2006	32.16	32.32	31.06	31.50
1175	NYSE	ACN	Thu, Mar 23, 2006	32.26	32.37	32.05	32.16
1174	NYSE	ACN	Wed, Mar 22, 2006	31.86	32.43	31.67	32.35
1173	NYSE	ACN	Tue, Mar 21, 2006	31.42	32.29	31.26	31.92
1172	NYSE	ACN	Mon, Mar 20, 2006	31.42	31.88	31.36	31.44
1171	NYSE	ACN	Fri, Mar 17, 2006	31.77	32.02	31.50	31.51
1170	NYSE	ACN	Thu, Mar 16, 2006	31.95	32.09	31.75	31.84
1169	NYSE	ACN	Wed, Mar 15, 2006	31.57	32.00	31.55	31.89
1168	NYSE	ACN	Tue, Mar 14, 2006	31.45	32.06	31.41	31.67
1167	NYSE	ACN	Mon, Mar 13, 2006	31.55	31.75	31.41	31.55
1166	NYSE	ACN	Fri, Mar 10, 2006	31.55	31.62	31.38	31.56
1165	NYSE	ACN	Thu, Mar 9, 2006	31.68	31.85	31.37	31.43
1164	NYSE	ACN	Wed, Mar 8, 2006	31.75	31.88	31.23	31.53
1163	NYSE	ACN	Tue, Mar 7, 2006	32.17	32.26	31.44	31.88
1162	NYSE	ACN	Mon, Mar 6, 2006	32.52	32.53	32.22	32.37
1161	NYSE	ACN	Fri, Mar 3, 2006	32.50	32.64	32.36	32.52
1160	NYSE	ACN	Thu, Mar 2, 2006	32.68	32.68	31.90	32.60
1159	NYSE	ACN	Wed, Mar 1, 2006	32.76	32.94	32.57	32.63
1158	NYSE	ACN	Tue, Feb 28, 2006	32.82	32.86	32.38	32.66
1157	NYSE	ACN	Mon, Feb 27, 2006	32.18	33.05	32.15	32.94
1156	NYSE	ACN	Fri, Feb 24, 2006	32.38	32.48	32.15	32.40
1155	NYSE	ACN	Thu, Feb 23, 2006	32.50	32.51	32.22	32.39
1154	NYSE	ACN	Wed, Feb 22, 2006	32.39	32.53	32.11	32.44
1153	NYSE	ACN	Tue, Feb 21, 2006	32.55	32.67	32.25	32.34
1152	NYSE	ACN	Fri, Feb 17, 2006	32.94	32.94	32.50	32.70
1151	NYSE	ACN	Thu, Feb 16, 2006	32.45	32.86	32.20	32.83
1150	NYSE	ACN	Wed, Feb 15, 2006	31.89	32.48	31.89	32.36
1149	NYSE	ACN	Tue, Feb 14, 2006	32.03	32.23	31.89	31.89
1148	NYSE	ACN	Mon, Feb 13, 2006	31.45	32.35	31.13	32.18
1147	NYSE	ACN	Fri, Feb 10, 2006	31.65	32.02	31.51	31.97
1146	NYSE	ACN	Thu, Feb 9, 2006	32.44	32.65	31.74	31.74
1145	NYSE	ACN	Wed, Feb 8, 2006	32.29	32.73	32.28	32.44
1144	NYSE	ACN	Tue, Feb 7, 2006	31.75	32.70	31.66	32.29
1143	NYSE	ACN	Mon, Feb 6, 2006	31.45	32.00	31.41	31.99
1142	NYSE	ACN	Fri, Feb 3, 2006	31.46	31.65	31.35	31.47
1141	NYSE	ACN	Thu, Feb 2, 2006	31.72	31.95	31.59	31.66
1140	NYSE	ACN	Wed, Feb 1, 2006	31.35	31.79	31.26	31.72
1139	NYSE	ACN	Tue, Jan 31, 2006	32.35	32.35	31.15	31.53
1138	NYSE	ACN	Mon, Jan 30, 2006	31.00	31.50	30.99	31.43
1137	NYSE	ACN	Fri, Jan 27, 2006	31.20	31.60	31.20	31.43
1136	NYSE	ACN	Thu, Jan 26, 2006	31.00	31.26	30.94	31.22
1135	NYSE	ACN	Wed, Jan 25, 2006	30.87	31.21	30.78	30.97
1134	NYSE	ACN	Tue, Jan 24, 2006	30.55	30.70	30.10	30.59
1133	NYSE	ACN	Mon, Jan 23, 2006	30.91	30.96	30.50	30.73
1132	NYSE	ACN	Fri, Jan 20, 2006	31.11	31.58	31.10	31.19
1131	NYSE	ACN	Thu, Jan 19, 2006	30.90	31.24	30.80	31.09
1130	NYSE	ACN	Wed, Jan 18, 2006	30.42	31.00	30.41	30.99
1129	NYSE	ACN	Tue, Jan 17, 2006	29.50	30.98	29.50	30.84
1128	NYSE	ACN	Fri, Jan 13, 2006	30.30	30.36	30.07	30.21
1127	NYSE	ACN	Thu, Jan 12, 2006	30.54	31.00	30.54	30.59
1126	NYSE	ACN	Wed, Jan 11, 2006	30.40	30.64	30.06	30.64
1125	NYSE	ACN	Tue, Jan 10, 2006	30.20	30.48	30.18	30.39
1124	NYSE	ACN	Mon, Jan 9, 2006	30.80	31.15	30.75	31.06
1123	NYSE	ACN	Fri, Jan 6, 2006	31.00	31.36	29.90	31.15
1122	NYSE	ACN	Thu, Jan 5, 2006	29.48	29.82	29.34	29.68
1121	NYSE	ACN	Wed, Jan 4, 2006	29.38	29.46	29.05	29.46
1120	NYSE	ACN	Tue, Jan 3, 2006	28.84	29.50	28.82	29.30
1119	NYSE	ACN	Fri, Dec 30, 2005	28.71	28.89	28.25	28.87
1118	NYSE	ACN	Thu, Dec 29, 2005	28.88	28.95	28.66	28.81
1117	NYSE	ACN	Wed, Dec 28, 2005	28.85	28.93	28.72	28.88
1116	NYSE	ACN	Tue, Dec 27, 2005	28.98	29.08	28.76	28.85
1115	NYSE	ACN	Fri, Dec 23, 2005	28.54	28.94	28.51	28.94
1114	NYSE	ACN	Thu, Dec 22, 2005	28.68	28.90	28.26	28.66
1113	NYSE	ACN	Wed, Dec 21, 2005	28.50	28.73	28.37	28.73
1112	NYSE	ACN	Tue, Dec 20, 2005	28.09	28.69	28.09	28.57
1111	NYSE	ACN	Mon, Dec 19, 2005	28.46	28.55	28.19	28.20
1110	NYSE	ACN	Fri, Dec 16, 2005	28.56	28.75	28.45	28.59
1109	NYSE	ACN	Thu, Dec 15, 2005	28.92	28.95	28.50	28.57
1108	NYSE	ACN	Wed, Dec 14, 2005	28.40	29.09	28.40	28.89
1107	NYSE	ACN	Tue, Dec 13, 2005	28.40	28.53	28.24	28.29
1106	NYSE	ACN	Mon, Dec 12, 2005	28.27	28.69	28.25	28.40
1105	NYSE	ACN	Fri, Dec 9, 2005	28.40	28.56	28.02	28.25
1104	NYSE	ACN	Thu, Dec 8, 2005	28.65	28.74	28.08	28.24
1103	NYSE	ACN	Wed, Dec 7, 2005	28.89	28.94	28.65	28.74
1102	NYSE	ACN	Tue, Dec 6, 2005	28.75	29.00	28.70	28.85
1101	NYSE	ACN	Mon, Dec 5, 2005	29.10	29.39	28.61	28.77
1100	NYSE	ACN	Fri, Dec 2, 2005	29.16	29.34	28.88	29.18
1099	NYSE	ACN	Thu, Dec 1, 2005	28.50	29.53	28.47	29.14
1098	NYSE	ACN	Wed, Nov 30, 2005	28.15	28.63	28.13	28.44
1097	NYSE	ACN	Tue, Nov 29, 2005	27.73	28.49	27.70	28.24
1096	NYSE	ACN	Mon, Nov 28, 2005	27.77	27.81	27.52	27.70
1095	NYSE	ACN	Fri, Nov 25, 2005	27.35	28.05	27.35	27.90
1094	NYSE	ACN	Wed, Nov 23, 2005	27.68	27.76	27.40	27.43
1093	NYSE	ACN	Tue, Nov 22, 2005	27.83	27.99	27.71	27.75
1092	NYSE	ACN	Mon, Nov 21, 2005	27.80	27.98	27.50	27.97
1091	NYSE	ACN	Fri, Nov 18, 2005	28.20	28.22	27.46	27.92
1090	NYSE	ACN	Thu, Nov 17, 2005	27.26	28.23	27.24	28.22
1089	NYSE	ACN	Wed, Nov 16, 2005	26.67	27.43	26.58	27.29
1088	NYSE	ACN	Tue, Nov 15, 2005	26.50	26.69	26.50	26.57
1087	NYSE	ACN	Mon, Nov 14, 2005	26.08	26.69	26.08	26.58
1086	NYSE	ACN	Fri, Nov 11, 2005	26.54	26.65	26.51	26.56
1085	NYSE	ACN	Thu, Nov 10, 2005	26.32	26.65	26.20	26.64
1084	NYSE	ACN	Wed, Nov 9, 2005	26.36	26.48	26.16	26.46
1083	NYSE	ACN	Tue, Nov 8, 2005	26.36	26.49	26.05	26.43
1082	NYSE	ACN	Mon, Nov 7, 2005	26.10	26.48	26.06	26.41
1081	NYSE	ACN	Fri, Nov 4, 2005	26.11	26.46	26.02	26.38
1080	NYSE	ACN	Thu, Nov 3, 2005	26.34	26.46	26.04	26.12
1079	NYSE	ACN	Wed, Nov 2, 2005	26.30	26.70	26.30	26.33
1078	NYSE	ACN	Tue, Nov 1, 2005	26.09	26.50	26.00	26.47
1077	NYSE	ACN	Mon, Oct 31, 2005	25.96	26.35	25.69	26.31
1076	NYSE	ACN	Fri, Oct 28, 2005	26.02	26.30	25.78	26.16
1075	NYSE	ACN	Thu, Oct 27, 2005	26.05	26.15	25.73	26.12
1074	NYSE	ACN	Wed, Oct 26, 2005	25.88	26.47	25.82	26.14
1073	NYSE	ACN	Tue, Oct 25, 2005	26.30	26.35	25.56	25.92
1072	NYSE	ACN	Mon, Oct 24, 2005	25.96	26.48	25.96	26.48
1071	NYSE	ACN	Fri, Oct 21, 2005	26.00	26.27	26.00	26.10
1070	NYSE	ACN	Thu, Oct 20, 2005	26.10	26.33	26.02	26.28
1069	NYSE	ACN	Wed, Oct 19, 2005	25.97	26.42	25.69	26.32
1068	NYSE	ACN	Tue, Oct 18, 2005	25.50	25.99	25.32	25.76
1067	NYSE	ACN	Mon, Oct 17, 2005	25.25	25.52	25.22	25.51
1066	NYSE	ACN	Fri, Oct 14, 2005	25.45	25.72	25.29	25.52
1065	NYSE	ACN	Thu, Oct 13, 2005	24.54	25.00	24.54	25.00
1064	NYSE	ACN	Wed, Oct 12, 2005	24.90	25.34	24.88	25.08
1063	NYSE	ACN	Tue, Oct 11, 2005	25.75	25.76	25.11	25.26
1062	NYSE	ACN	Mon, Oct 10, 2005	26.05	26.47	25.57	25.63
1061	NYSE	ACN	Fri, Oct 7, 2005	26.26	26.94	26.16	26.67
1060	NYSE	ACN	Thu, Oct 6, 2005	24.92	25.25	24.75	25.25
1059	NYSE	ACN	Wed, Oct 5, 2005	25.35	25.50	24.95	24.95
1058	NYSE	ACN	Tue, Oct 4, 2005	25.99	25.99	25.29	25.36
1057	NYSE	ACN	Mon, Oct 3, 2005	25.33	25.60	25.23	25.53
1056	NYSE	ACN	Fri, Sep 30, 2005	25.00	25.71	24.98	25.46
1055	NYSE	ACN	Thu, Sep 29, 2005	24.80	25.14	24.65	25.05
1054	NYSE	ACN	Wed, Sep 28, 2005	25.07	25.22	24.80	25.04
1053	NYSE	ACN	Tue, Sep 27, 2005	25.29	25.38	25.00	25.11
1052	NYSE	ACN	Mon, Sep 26, 2005	25.06	25.29	24.95	25.29
1051	NYSE	ACN	Fri, Sep 23, 2005	25.10	25.29	24.88	25.19
1050	NYSE	ACN	Thu, Sep 22, 2005	25.00	25.35	24.66	25.20
1049	NYSE	ACN	Wed, Sep 21, 2005	25.81	25.85	25.45	25.55
1048	NYSE	ACN	Tue, Sep 20, 2005	25.75	26.09	25.56	25.79
1047	NYSE	ACN	Mon, Sep 19, 2005	26.11	26.28	25.52	25.80
1046	NYSE	ACN	Fri, Sep 16, 2005	25.55	26.51	25.38	26.27
1045	NYSE	ACN	Thu, Sep 15, 2005	25.10	25.54	25.10	25.42
1044	NYSE	ACN	Wed, Sep 14, 2005	25.45	25.62	25.20	25.59
1043	NYSE	ACN	Tue, Sep 13, 2005	25.30	25.43	25.12	25.12
1042	NYSE	ACN	Mon, Sep 12, 2005	25.58	25.95	25.50	25.71
1041	NYSE	ACN	Fri, Sep 9, 2005	25.77	25.84	25.48	25.61
1040	NYSE	ACN	Thu, Sep 8, 2005	25.76	25.95	25.65	25.80
1039	NYSE	ACN	Wed, Sep 7, 2005	25.75	25.85	25.60	25.79
1038	NYSE	ACN	Tue, Sep 6, 2005	25.31	25.75	25.30	25.71
1037	NYSE	ACN	Fri, Sep 2, 2005	24.92	25.33	24.86	25.31
1036	NYSE	ACN	Thu, Sep 1, 2005	24.50	25.21	24.45	24.92
1035	NYSE	ACN	Wed, Aug 31, 2005	24.37	24.48	24.16	24.40
1034	NYSE	ACN	Tue, Aug 30, 2005	24.48	24.50	24.26	24.41
1033	NYSE	ACN	Mon, Aug 29, 2005	24.50	24.66	24.41	24.50
1032	NYSE	ACN	Fri, Aug 26, 2005	24.80	24.92	24.60	24.65
1031	NYSE	ACN	Thu, Aug 25, 2005	24.66	25.09	24.60	24.99
1030	NYSE	ACN	Wed, Aug 24, 2005	24.71	24.87	24.60	24.66
1029	NYSE	ACN	Tue, Aug 23, 2005	24.83	25.04	24.70	24.70
1028	NYSE	ACN	Mon, Aug 22, 2005	25.06	25.19	24.66	24.87
1027	NYSE	ACN	Fri, Aug 19, 2005	25.08	25.19	24.94	25.02
1026	NYSE	ACN	Thu, Aug 18, 2005	24.85	25.13	24.85	25.10
1025	NYSE	ACN	Wed, Aug 17, 2005	25.03	25.03	24.62	24.87
1024	NYSE	ACN	Tue, Aug 16, 2005	24.95	25.19	24.95	25.08
1023	NYSE	ACN	Mon, Aug 15, 2005	25.05	25.24	24.96	25.10
1022	NYSE	ACN	Fri, Aug 12, 2005	24.97	25.19	24.89	25.14
1021	NYSE	ACN	Thu, Aug 11, 2005	25.30	25.49	25.14	25.22
1020	NYSE	ACN	Wed, Aug 10, 2005	25.40	25.60	25.23	25.39
1019	NYSE	ACN	Tue, Aug 9, 2005	24.98	25.47	24.97	25.40
1018	NYSE	ACN	Mon, Aug 8, 2005	25.03	25.22	24.83	25.00
1017	NYSE	ACN	Fri, Aug 5, 2005	25.08	25.29	25.00	25.15
1016	NYSE	ACN	Thu, Aug 4, 2005	25.38	25.70	25.22	25.30
1015	NYSE	ACN	Wed, Aug 3, 2005	25.36	25.69	25.30	25.61
1014	NYSE	ACN	Tue, Aug 2, 2005	25.00	25.51	25.00	25.51
1013	NYSE	ACN	Mon, Aug 1, 2005	24.80	25.10	24.76	25.00
1012	NYSE	ACN	Fri, Jul 29, 2005	24.85	25.07	24.82	25.04
1011	NYSE	ACN	Thu, Jul 28, 2005	25.01	25.10	24.98	25.01
1010	NYSE	ACN	Wed, Jul 27, 2005	25.00	25.10	24.81	25.05
1009	NYSE	ACN	Tue, Jul 26, 2005	24.70	25.04	24.50	24.99
1008	NYSE	ACN	Mon, Jul 25, 2005	24.60	24.98	24.30	24.85
1007	NYSE	ACN	Fri, Jul 22, 2005	24.60	24.84	24.40	24.80
1006	NYSE	ACN	Thu, Jul 21, 2005	24.45	24.99	24.40	24.85
1005	NYSE	ACN	Wed, Jul 20, 2005	24.20	24.58	24.15	24.53
1004	NYSE	ACN	Tue, Jul 19, 2005	24.00	24.70	23.99	24.56
1003	NYSE	ACN	Mon, Jul 18, 2005	23.47	23.94	23.46	23.79
1002	NYSE	ACN	Fri, Jul 15, 2005	23.55	23.64	23.33	23.50
1001	NYSE	ACN	Thu, Jul 14, 2005	23.55	24.47	23.50	23.62
1000	NYSE	ACN	Wed, Jul 13, 2005	23.62	23.70	23.44	23.52
999	NYSE	ACN	Tue, Jul 12, 2005	24.22	24.25	23.63	23.74
998	NYSE	ACN	Mon, Jul 11, 2005	24.01	24.42	24.00	24.22
997	NYSE	ACN	Fri, Jul 8, 2005	23.85	24.36	23.70	24.21
996	NYSE	ACN	Thu, Jul 7, 2005	23.56	23.61	22.20	22.20
995	NYSE	ACN	Wed, Jul 6, 2005	23.10	23.64	23.09	23.60
994	NYSE	ACN	Tue, Jul 5, 2005	23.26	23.28	22.76	23.13
993	NYSE	ACN	Fri, Jul 1, 2005	22.70	23.28	22.69	23.28
992	NYSE	ACN	Thu, Jun 30, 2005	22.56	22.91	22.56	22.67
991	NYSE	ACN	Wed, Jun 29, 2005	23.14	23.21	22.60	22.62
990	NYSE	ACN	Tue, Jun 28, 2005	22.91	23.32	22.87	23.26
989	NYSE	ACN	Mon, Jun 27, 2005	22.92	23.00	22.60	22.72
988	NYSE	ACN	Fri, Jun 24, 2005	23.07	23.08	22.63	22.90
987	NYSE	ACN	Thu, Jun 23, 2005	23.84	23.85	23.00	23.00
986	NYSE	ACN	Wed, Jun 22, 2005	23.88	23.98	23.80	23.91
985	NYSE	ACN	Tue, Jun 21, 2005	23.80	24.00	23.78	23.88
984	NYSE	ACN	Mon, Jun 20, 2005	23.59	24.03	23.40	23.85
983	NYSE	ACN	Fri, Jun 17, 2005	23.35	23.73	23.17	23.62
982	NYSE	ACN	Thu, Jun 16, 2005	23.00	23.46	22.95	23.35
981	NYSE	ACN	Wed, Jun 15, 2005	23.33	23.56	22.92	22.99
980	NYSE	ACN	Tue, Jun 14, 2005	23.77	23.82	23.27	23.33
979	NYSE	ACN	Mon, Jun 13, 2005	23.81	24.11	23.75	23.85
978	NYSE	ACN	Fri, Jun 10, 2005	23.68	23.94	23.62	23.94
977	NYSE	ACN	Thu, Jun 9, 2005	23.62	23.69	23.43	23.68
976	NYSE	ACN	Wed, Jun 8, 2005	23.91	23.95	23.47	23.60
975	NYSE	ACN	Tue, Jun 7, 2005	23.75	24.12	23.66	23.91
974	NYSE	ACN	Mon, Jun 6, 2005	23.28	23.71	23.20	23.67
973	NYSE	ACN	Fri, Jun 3, 2005	23.46	23.60	23.25	23.46
972	NYSE	ACN	Thu, Jun 2, 2005	23.40	23.80	23.34	23.64
971	NYSE	ACN	Wed, Jun 1, 2005	23.24	23.46	23.10	23.36
970	NYSE	ACN	Tue, May 31, 2005	22.89	23.28	22.89	23.28
969	NYSE	ACN	Fri, May 27, 2005	23.02	23.33	23.01	23.10
968	NYSE	ACN	Thu, May 26, 2005	22.52	23.19	22.51	23.04
967	NYSE	ACN	Wed, May 25, 2005	22.72	22.72	22.30	22.34
966	NYSE	ACN	Tue, May 24, 2005	22.53	22.78	22.36	22.67
965	NYSE	ACN	Mon, May 23, 2005	22.65	23.03	22.52	22.76
964	NYSE	ACN	Fri, May 20, 2005	22.65	23.06	22.65	22.72
963	NYSE	ACN	Thu, May 19, 2005	22.40	22.90	22.40	22.79
962	NYSE	ACN	Wed, May 18, 2005	21.97	22.73	21.95	22.50
961	NYSE	ACN	Tue, May 17, 2005	21.84	22.08	21.82	22.05
960	NYSE	ACN	Mon, May 16, 2005	22.14	22.15	21.80	22.01
959	NYSE	ACN	Fri, May 13, 2005	21.00	22.26	21.00	22.05
958	NYSE	ACN	Thu, May 12, 2005	21.88	22.30	21.88	21.99
957	NYSE	ACN	Wed, May 11, 2005	21.82	22.11	21.80	21.92
956	NYSE	ACN	Tue, May 10, 2005	21.93	22.14	21.81	21.86
955	NYSE	ACN	Mon, May 9, 2005	21.95	22.10	21.82	22.08
954	NYSE	ACN	Fri, May 6, 2005	21.75	22.04	21.64	22.00
953	NYSE	ACN	Thu, May 5, 2005	21.95	22.19	21.65	21.82
952	NYSE	ACN	Wed, May 4, 2005	22.05	22.26	21.87	22.10
951	NYSE	ACN	Tue, May 3, 2005	22.20	22.30	21.96	22.10
950	NYSE	ACN	Mon, May 2, 2005	21.65	22.04	21.60	21.97
949	NYSE	ACN	Fri, Apr 29, 2005	21.75	21.98	21.51	21.70
948	NYSE	ACN	Thu, Apr 28, 2005	21.35	21.68	21.30	21.62
947	NYSE	ACN	Wed, Apr 27, 2005	21.20	21.63	21.04	21.47
946	NYSE	ACN	Tue, Apr 26, 2005	21.70	21.88	21.45	21.55
945	NYSE	ACN	Mon, Apr 25, 2005	21.72	21.90	21.64	21.85
944	NYSE	ACN	Fri, Apr 22, 2005	21.96	22.00	21.32	21.75
943	NYSE	ACN	Thu, Apr 21, 2005	22.00	22.33	21.75	21.96
942	NYSE	ACN	Wed, Apr 20, 2005	22.50	22.67	21.87	21.90
941	NYSE	ACN	Tue, Apr 19, 2005	22.48	22.83	22.35	22.44
940	NYSE	ACN	Mon, Apr 18, 2005	22.60	22.75	22.45	22.57
939	NYSE	ACN	Fri, Apr 15, 2005	22.61	22.77	22.46	22.50
938	NYSE	ACN	Thu, Apr 14, 2005	23.15	23.38	22.73	22.86
937	NYSE	ACN	Wed, Apr 13, 2005	23.69	23.70	23.04	23.12
936	NYSE	ACN	Tue, Apr 12, 2005	23.47	23.47	23.09	23.44
935	NYSE	ACN	Mon, Apr 11, 2005	23.45	23.70	22.75	23.34
934	NYSE	ACN	Fri, Apr 8, 2005	23.80	24.00	23.05	23.70
933	NYSE	ACN	Thu, Apr 7, 2005	25.00	25.05	24.51	24.89
932	NYSE	ACN	Wed, Apr 6, 2005	24.85	25.14	24.85	24.97
931	NYSE	ACN	Tue, Apr 5, 2005	24.44	24.90	24.39	24.86
930	NYSE	ACN	Mon, Apr 4, 2005	24.20	24.47	24.13	24.35
929	NYSE	ACN	Fri, Apr 1, 2005	24.97	25.20	24.32	24.44
928	NYSE	ACN	Thu, Mar 31, 2005	24.56	24.80	24.15	24.15
927	NYSE	ACN	Wed, Mar 30, 2005	24.22	24.60	24.18	24.56
926	NYSE	ACN	Tue, Mar 29, 2005	24.35	24.64	24.16	24.16
925	NYSE	ACN	Mon, Mar 28, 2005	24.48	24.80	24.48	24.57
924	NYSE	ACN	Thu, Mar 24, 2005	24.30	24.46	24.18	24.40
923	NYSE	ACN	Wed, Mar 23, 2005	24.14	24.38	24.07	24.30
922	NYSE	ACN	Tue, Mar 22, 2005	24.02	24.75	24.02	24.28
921	NYSE	ACN	Mon, Mar 21, 2005	23.81	24.13	23.73	24.01
920	NYSE	ACN	Fri, Mar 18, 2005	23.95	23.95	23.53	23.66
919	NYSE	ACN	Thu, Mar 17, 2005	24.10	24.23	23.83	23.95
918	NYSE	ACN	Wed, Mar 16, 2005	24.05	24.12	23.87	24.03
917	NYSE	ACN	Tue, Mar 15, 2005	24.67	24.73	23.90	23.98
916	NYSE	ACN	Mon, Mar 14, 2005	24.47	24.59	24.22	24.48
915	NYSE	ACN	Fri, Mar 11, 2005	24.70	24.80	24.40	24.46
914	NYSE	ACN	Thu, Mar 10, 2005	25.13	25.15	24.77	24.95
913	NYSE	ACN	Wed, Mar 9, 2005	25.25	25.42	25.10	25.17
912	NYSE	ACN	Tue, Mar 8, 2005	25.31	25.54	25.29	25.32
911	NYSE	ACN	Mon, Mar 7, 2005	25.30	25.58	25.09	25.49
910	NYSE	ACN	Fri, Mar 4, 2005	25.25	25.65	25.09	25.37
909	NYSE	ACN	Thu, Mar 3, 2005	25.37	25.47	25.02	25.11
908	NYSE	ACN	Wed, Mar 2, 2005	25.60	25.60	25.21	25.42
907	NYSE	ACN	Tue, Mar 1, 2005	25.58	25.97	25.37	25.59
906	NYSE	ACN	Mon, Feb 28, 2005	24.95	26.05	24.91	25.55
905	NYSE	ACN	Fri, Feb 25, 2005	24.62	25.15	24.62	25.15
904	NYSE	ACN	Thu, Feb 24, 2005	24.57	24.79	24.39	24.48
903	NYSE	ACN	Wed, Feb 23, 2005	24.78	24.93	24.46	24.71
902	NYSE	ACN	Tue, Feb 22, 2005	24.80	25.13	24.68	24.80
901	NYSE	ACN	Fri, Feb 18, 2005	24.61	24.94	24.52	24.90
900	NYSE	ACN	Thu, Feb 17, 2005	25.05	25.05	24.47	24.51
899	NYSE	ACN	Wed, Feb 16, 2005	24.89	25.13	24.85	25.05
898	NYSE	ACN	Tue, Feb 15, 2005	24.56	24.97	24.55	24.90
897	NYSE	ACN	Mon, Feb 14, 2005	25.03	25.26	24.60	24.64
896	NYSE	ACN	Fri, Feb 11, 2005	25.39	25.63	24.98	25.20
895	NYSE	ACN	Thu, Feb 10, 2005	25.42	25.62	25.38	25.42
894	NYSE	ACN	Wed, Feb 9, 2005	25.73	25.90	25.44	25.51
893	NYSE	ACN	Tue, Feb 8, 2005	25.67	25.91	25.56	25.85
892	NYSE	ACN	Mon, Feb 7, 2005	25.57	25.89	25.44	25.77
891	NYSE	ACN	Fri, Feb 4, 2005	25.34	25.75	25.34	25.73
890	NYSE	ACN	Thu, Feb 3, 2005	25.90	25.96	25.18	25.48
889	NYSE	ACN	Wed, Feb 2, 2005	25.87	26.08	25.63	25.83
888	NYSE	ACN	Tue, Feb 1, 2005	25.55	26.10	25.55	25.99
887	NYSE	ACN	Mon, Jan 31, 2005	25.70	26.08	25.70	26.05
886	NYSE	ACN	Fri, Jan 28, 2005	25.60	25.82	25.53	25.60
885	NYSE	ACN	Thu, Jan 27, 2005	25.45	25.87	25.22	25.68
884	NYSE	ACN	Wed, Jan 26, 2005	25.26	25.54	25.07	25.40
883	NYSE	ACN	Tue, Jan 25, 2005	24.90	25.43	24.90	25.20
882	NYSE	ACN	Mon, Jan 24, 2005	25.25	25.50	24.69	24.90
881	NYSE	ACN	Fri, Jan 21, 2005	25.66	25.73	25.10	25.16
880	NYSE	ACN	Thu, Jan 20, 2005	25.67	26.00	25.64	25.67
879	NYSE	ACN	Wed, Jan 19, 2005	26.01	26.13	25.95	26.00
878	NYSE	ACN	Tue, Jan 18, 2005	25.70	26.23	25.58	26.10
877	NYSE	ACN	Fri, Jan 14, 2005	26.17	26.52	26.16	26.29
876	NYSE	ACN	Thu, Jan 13, 2005	26.45	26.59	26.16	26.18
875	NYSE	ACN	Wed, Jan 12, 2005	26.38	26.49	26.11	26.39
874	NYSE	ACN	Tue, Jan 11, 2005	26.75	26.96	26.38	26.50
873	NYSE	ACN	Mon, Jan 10, 2005	26.65	27.08	26.65	26.96
872	NYSE	ACN	Fri, Jan 7, 2005	26.75	26.98	26.35	26.61
871	NYSE	ACN	Thu, Jan 6, 2005	25.48	25.72	25.10	25.42
870	NYSE	ACN	Wed, Jan 5, 2005	25.60	25.87	25.30	25.65
869	NYSE	ACN	Tue, Jan 4, 2005	26.25	26.29	25.64	25.75
868	NYSE	ACN	Mon, Jan 3, 2005	26.95	26.96	26.20	26.37
867	NYSE	ACN	Fri, Dec 31, 2004	26.96	27.19	26.90	27.00
866	NYSE	ACN	Thu, Dec 30, 2004	27.05	27.05	26.80	26.90
865	NYSE	ACN	Wed, Dec 29, 2004	27.23	27.23	26.87	26.99
864	NYSE	ACN	Tue, Dec 28, 2004	27.02	27.29	26.82	27.23
863	NYSE	ACN	Mon, Dec 27, 2004	27.37	27.60	27.18	27.21
862	NYSE	ACN	Thu, Dec 23, 2004	27.30	27.60	27.20	27.55
861	NYSE	ACN	Wed, Dec 22, 2004	27.13	27.50	27.06	27.50
860	NYSE	ACN	Tue, Dec 21, 2004	26.86	27.44	26.65	27.33
859	NYSE	ACN	Mon, Dec 20, 2004	27.18	27.23	26.90	27.00
858	NYSE	ACN	Fri, Dec 17, 2004	26.85	27.48	26.83	27.36
857	NYSE	ACN	Thu, Dec 16, 2004	27.42	27.45	26.88	27.05
856	NYSE	ACN	Wed, Dec 15, 2004	26.90	27.43	26.88	27.35
855	NYSE	ACN	Tue, Dec 14, 2004	26.69	27.05	26.57	26.97
854	NYSE	ACN	Mon, Dec 13, 2004	26.51	26.75	26.46	26.56
853	NYSE	ACN	Fri, Dec 10, 2004	26.67	26.67	25.94	26.52
852	NYSE	ACN	Thu, Dec 9, 2004	26.51	26.58	25.94	26.20
851	NYSE	ACN	Wed, Dec 8, 2004	26.91	26.91	26.31	26.51
850	NYSE	ACN	Tue, Dec 7, 2004	26.90	27.15	26.81	26.91
849	NYSE	ACN	Mon, Dec 6, 2004	27.00	27.21	26.92	27.02
848	NYSE	ACN	Fri, Dec 3, 2004	27.00	27.14	26.93	27.02
847	NYSE	ACN	Thu, Dec 2, 2004	26.68	27.10	26.45	27.09
846	NYSE	ACN	Wed, Dec 1, 2004	26.00	26.90	26.00	26.81
845	NYSE	ACN	Tue, Nov 30, 2004	26.00	26.22	25.90	25.94
844	NYSE	ACN	Mon, Nov 29, 2004	25.80	26.10	25.76	25.94
843	NYSE	ACN	Fri, Nov 26, 2004	25.79	26.00	25.79	25.94
842	NYSE	ACN	Wed, Nov 24, 2004	25.32	25.95	25.26	25.85
841	NYSE	ACN	Tue, Nov 23, 2004	25.27	25.36	25.00	25.20
840	NYSE	ACN	Mon, Nov 22, 2004	25.27	25.50	25.08	25.24
839	NYSE	ACN	Fri, Nov 19, 2004	25.95	25.95	25.25	25.42
838	NYSE	ACN	Thu, Nov 18, 2004	25.89	26.05	25.70	25.95
837	NYSE	ACN	Wed, Nov 17, 2004	25.45	25.99	25.36	25.84
836	NYSE	ACN	Tue, Nov 16, 2004	25.14	25.56	25.02	25.22
835	NYSE	ACN	Mon, Nov 15, 2004	24.70	25.38	24.50	25.19
834	NYSE	ACN	Fri, Nov 12, 2004	24.38	24.68	24.20	24.51
833	NYSE	ACN	Thu, Nov 11, 2004	24.21	24.49	24.15	24.30
832	NYSE	ACN	Wed, Nov 10, 2004	24.75	24.80	24.14	24.20
831	NYSE	ACN	Tue, Nov 9, 2004	24.60	24.98	24.42	24.63
830	NYSE	ACN	Mon, Nov 8, 2004	24.51	24.80	24.39	24.40
829	NYSE	ACN	Fri, Nov 5, 2004	25.03	25.20	24.81	24.99
828	NYSE	ACN	Thu, Nov 4, 2004	24.59	25.13	24.11	25.13
827	NYSE	ACN	Wed, Nov 3, 2004	24.89	24.90	24.51	24.64
826	NYSE	ACN	Tue, Nov 2, 2004	24.22	24.57	24.21	24.43
825	NYSE	ACN	Mon, Nov 1, 2004	24.15	24.40	23.92	24.05
824	NYSE	ACN	Fri, Oct 29, 2004	24.35	24.56	23.63	24.21
823	NYSE	ACN	Thu, Oct 28, 2004	24.34	24.66	24.17	24.45
822	NYSE	ACN	Wed, Oct 27, 2004	23.91	24.60	23.85	24.44
821	NYSE	ACN	Tue, Oct 26, 2004	23.61	23.95	23.36	23.93
820	NYSE	ACN	Mon, Oct 25, 2004	23.63	23.95	23.35	23.71
819	NYSE	ACN	Fri, Oct 22, 2004	24.07	24.12	23.60	23.85
818	NYSE	ACN	Thu, Oct 21, 2004	24.13	24.44	23.80	24.29
817	NYSE	ACN	Wed, Oct 20, 2004	24.04	24.26	23.80	24.20
816	NYSE	ACN	Tue, Oct 19, 2004	24.04	24.19	23.51	23.97
815	NYSE	ACN	Mon, Oct 18, 2004	23.41	23.69	23.32	23.64
814	NYSE	ACN	Fri, Oct 15, 2004	23.45	23.82	23.15	23.52
813	NYSE	ACN	Thu, Oct 14, 2004	24.15	24.37	23.50	23.52
812	NYSE	ACN	Wed, Oct 13, 2004	24.20	24.20	22.61	23.93
811	NYSE	ACN	Tue, Oct 12, 2004	26.80	27.03	26.40	26.58
810	NYSE	ACN	Mon, Oct 11, 2004	26.80	27.05	26.52	26.90
809	NYSE	ACN	Fri, Oct 8, 2004	26.69	26.77	26.55	26.76
808	NYSE	ACN	Thu, Oct 7, 2004	26.85	27.00	26.58	26.68
807	NYSE	ACN	Wed, Oct 6, 2004	27.17	27.17	26.71	26.99
806	NYSE	ACN	Tue, Oct 5, 2004	27.25	27.40	26.90	26.91
805	NYSE	ACN	Mon, Oct 4, 2004	26.30	27.58	26.30	27.40
804	NYSE	ACN	Fri, Oct 1, 2004	27.02	27.47	26.95	27.25
803	NYSE	ACN	Thu, Sep 30, 2004	27.04	27.25	26.96	27.05
802	NYSE	ACN	Wed, Sep 29, 2004	26.52	27.07	26.44	27.03
801	NYSE	ACN	Tue, Sep 28, 2004	26.70	26.88	26.64	26.70
800	NYSE	ACN	Mon, Sep 27, 2004	26.70	26.72	26.50	26.65
799	NYSE	ACN	Fri, Sep 24, 2004	26.75	27.04	26.75	26.82
798	NYSE	ACN	Thu, Sep 23, 2004	26.75	27.11	26.67	26.90
797	NYSE	ACN	Wed, Sep 22, 2004	26.90	27.09	26.60	26.90
796	NYSE	ACN	Tue, Sep 21, 2004	26.70	27.09	26.66	27.04
795	NYSE	ACN	Mon, Sep 20, 2004	26.50	26.83	26.41	26.79
794	NYSE	ACN	Fri, Sep 17, 2004	26.97	27.11	26.65	26.68
793	NYSE	ACN	Thu, Sep 16, 2004	26.62	27.17	26.62	26.97
792	NYSE	ACN	Wed, Sep 15, 2004	26.40	26.75	26.05	26.62
791	NYSE	ACN	Tue, Sep 14, 2004	26.35	26.86	26.33	26.72
790	NYSE	ACN	Mon, Sep 13, 2004	26.78	26.78	26.20	26.20
789	NYSE	ACN	Fri, Sep 10, 2004	26.65	26.78	26.47	26.78
788	NYSE	ACN	Thu, Sep 9, 2004	26.37	26.77	26.26	26.59
787	NYSE	ACN	Wed, Sep 8, 2004	26.38	26.69	26.30	26.46
786	NYSE	ACN	Tue, Sep 7, 2004	25.86	26.30	25.86	26.18
785	NYSE	ACN	Fri, Sep 3, 2004	26.07	26.29	25.85	25.90
784	NYSE	ACN	Thu, Sep 2, 2004	26.37	26.63	26.12	26.32
783	NYSE	ACN	Wed, Sep 1, 2004	26.15	26.67	26.12	26.47
782	NYSE	ACN	Tue, Aug 31, 2004	25.68	26.25	25.60	26.10
781	NYSE	ACN	Mon, Aug 30, 2004	25.70	25.92	25.62	25.75
780	NYSE	ACN	Fri, Aug 27, 2004	25.78	25.97	25.59	25.92
779	NYSE	ACN	Thu, Aug 26, 2004	26.29	26.55	25.69	25.72
778	NYSE	ACN	Wed, Aug 25, 2004	26.05	26.25	25.84	26.19
777	NYSE	ACN	Tue, Aug 24, 2004	26.28	26.68	26.02	26.15
776	NYSE	ACN	Mon, Aug 23, 2004	25.80	26.50	25.80	26.24
775	NYSE	ACN	Fri, Aug 20, 2004	25.76	26.28	25.75	26.05
774	NYSE	ACN	Thu, Aug 19, 2004	25.44	26.02	25.25	25.89
773	NYSE	ACN	Wed, Aug 18, 2004	24.78	25.52	24.68	25.43
772	NYSE	ACN	Tue, Aug 17, 2004	24.88	25.00	24.72	24.78
771	NYSE	ACN	Mon, Aug 16, 2004	23.80	24.72	23.76	24.55
770	NYSE	ACN	Fri, Aug 13, 2004	23.25	23.89	23.25	23.71
769	NYSE	ACN	Thu, Aug 12, 2004	24.10	24.10	23.30	23.46
768	NYSE	ACN	Wed, Aug 11, 2004	24.30	24.40	23.94	24.17
767	NYSE	ACN	Tue, Aug 10, 2004	24.05	24.70	24.02	24.60
766	NYSE	ACN	Mon, Aug 9, 2004	24.34	24.56	24.04	24.24
765	NYSE	ACN	Fri, Aug 6, 2004	24.75	24.80	24.35	24.36
764	NYSE	ACN	Thu, Aug 5, 2004	24.86	25.13	24.60	24.85
763	NYSE	ACN	Wed, Aug 4, 2004	24.53	25.19	24.41	24.93
762	NYSE	ACN	Tue, Aug 3, 2004	24.85	24.85	24.50	24.68
761	NYSE	ACN	Mon, Aug 2, 2004	24.51	24.98	24.21	24.84
760	NYSE	ACN	Fri, Jul 30, 2004	24.76	24.93	24.46	24.63
759	NYSE	ACN	Thu, Jul 29, 2004	24.52	24.90	24.42	24.71
758	NYSE	ACN	Wed, Jul 28, 2004	24.64	24.67	23.91	24.26
757	NYSE	ACN	Tue, Jul 27, 2004	24.50	24.97	24.49	24.60
756	NYSE	ACN	Mon, Jul 26, 2004	24.92	25.00	24.15	24.43
755	NYSE	ACN	Fri, Jul 23, 2004	24.91	25.14	24.77	24.91
754	NYSE	ACN	Thu, Jul 22, 2004	25.00	25.46	24.88	25.16
753	NYSE	ACN	Wed, Jul 21, 2004	25.56	26.09	25.42	25.57
752	NYSE	ACN	Tue, Jul 20, 2004	25.30	25.93	25.30	25.80
751	NYSE	ACN	Mon, Jul 19, 2004	25.61	25.95	25.30	25.63
750	NYSE	ACN	Fri, Jul 16, 2004	26.00	26.00	25.59	25.67
749	NYSE	ACN	Thu, Jul 15, 2004	26.10	26.22	25.81	26.00
748	NYSE	ACN	Wed, Jul 14, 2004	25.73	26.30	25.43	25.91
747	NYSE	ACN	Tue, Jul 13, 2004	25.90	26.15	25.67	25.70
746	NYSE	ACN	Mon, Jul 12, 2004	26.65	26.75	26.29	26.47
745	NYSE	ACN	Fri, Jul 9, 2004	27.11	27.29	26.83	26.99
744	NYSE	ACN	Thu, Jul 8, 2004	27.10	27.40	26.80	27.24
743	NYSE	ACN	Wed, Jul 7, 2004	26.95	27.54	26.40	27.25
742	NYSE	ACN	Tue, Jul 6, 2004	27.51	27.74	27.04	27.24
741	NYSE	ACN	Fri, Jul 2, 2004	27.45	28.10	27.45	27.91
740	NYSE	ACN	Thu, Jul 1, 2004	27.52	27.79	27.20	27.67
739	NYSE	ACN	Wed, Jun 30, 2004	27.07	27.80	27.07	27.48
738	NYSE	ACN	Tue, Jun 29, 2004	26.95	27.18	26.86	27.16
737	NYSE	ACN	Mon, Jun 28, 2004	27.41	27.59	27.20	27.30
736	NYSE	ACN	Fri, Jun 25, 2004	27.48	27.83	27.32	27.47
735	NYSE	ACN	Thu, Jun 24, 2004	27.50	27.86	27.41	27.42
734	NYSE	ACN	Wed, Jun 23, 2004	26.50	27.70	26.50	27.56
733	NYSE	ACN	Tue, Jun 22, 2004	26.87	26.93	26.55	26.62
732	NYSE	ACN	Mon, Jun 21, 2004	27.24	27.45	26.67	26.73
731	NYSE	ACN	Fri, Jun 18, 2004	26.85	27.40	26.84	27.20
730	NYSE	ACN	Thu, Jun 17, 2004	26.24	27.04	25.94	26.79
729	NYSE	ACN	Wed, Jun 16, 2004	25.05	25.36	24.90	25.31
728	NYSE	ACN	Tue, Jun 15, 2004	25.00	25.15	24.70	24.85
727	NYSE	ACN	Mon, Jun 14, 2004	25.15	25.18	24.88	24.98
726	NYSE	ACN	Thu, Jun 10, 2004	24.85	25.23	24.80	25.15
725	NYSE	ACN	Wed, Jun 9, 2004	25.49	25.49	24.30	24.83
724	NYSE	ACN	Tue, Jun 8, 2004	25.35	25.62	25.19	25.48
723	NYSE	ACN	Mon, Jun 7, 2004	25.00	25.32	24.93	25.17
722	NYSE	ACN	Fri, Jun 4, 2004	25.34	25.34	24.83	24.95
721	NYSE	ACN	Thu, Jun 3, 2004	24.95	25.38	24.66	25.07
720	NYSE	ACN	Wed, Jun 2, 2004	25.70	25.95	24.90	24.97
719	NYSE	ACN	Tue, Jun 1, 2004	24.59	25.82	24.51	25.36
718	NYSE	ACN	Fri, May 28, 2004	24.30	24.68	24.30	24.61
717	NYSE	ACN	Thu, May 27, 2004	24.03	24.67	23.97	24.43
716	NYSE	ACN	Wed, May 26, 2004	23.59	24.20	23.50	24.06
715	NYSE	ACN	Tue, May 25, 2004	23.70	23.74	23.30	23.73
714	NYSE	ACN	Mon, May 24, 2004	23.90	23.97	23.52	23.75
713	NYSE	ACN	Fri, May 21, 2004	23.33	23.71	23.29	23.66
712	NYSE	ACN	Thu, May 20, 2004	23.63	23.63	23.15	23.38
711	NYSE	ACN	Wed, May 19, 2004	23.68	24.00	23.68	23.70
710	NYSE	ACN	Tue, May 18, 2004	23.40	23.68	23.32	23.62
709	NYSE	ACN	Mon, May 17, 2004	23.45	23.50	23.05	23.25
708	NYSE	ACN	Fri, May 14, 2004	23.75	24.16	23.40	23.84
707	NYSE	ACN	Thu, May 13, 2004	23.52	24.06	23.46	23.84
706	NYSE	ACN	Wed, May 12, 2004	23.56	23.73	23.02	23.62
705	NYSE	ACN	Tue, May 11, 2004	23.40	23.92	23.29	23.80
704	NYSE	ACN	Mon, May 10, 2004	22.90	23.66	22.89	23.15
703	NYSE	ACN	Fri, May 7, 2004	23.75	24.08	23.58	23.69
702	NYSE	ACN	Thu, May 6, 2004	24.30	24.30	23.86	24.13
701	NYSE	ACN	Wed, May 5, 2004	24.15	24.60	24.10	24.20
700	NYSE	ACN	Tue, May 4, 2004	23.88	24.15	23.70	23.95
699	NYSE	ACN	Mon, May 3, 2004	23.73	23.98	23.65	23.98
698	NYSE	ACN	Fri, Apr 30, 2004	23.94	23.94	23.55	23.77
697	NYSE	ACN	Thu, Apr 29, 2004	23.54	24.04	23.52	23.75
696	NYSE	ACN	Wed, Apr 28, 2004	23.90	24.11	23.65	23.76
695	NYSE	ACN	Tue, Apr 27, 2004	24.25	24.36	24.08	24.25
694	NYSE	ACN	Mon, Apr 26, 2004	24.57	24.75	24.24	24.39
693	NYSE	ACN	Fri, Apr 23, 2004	24.20	24.86	24.00	24.64
692	NYSE	ACN	Thu, Apr 22, 2004	24.00	24.49	23.75	24.22
691	NYSE	ACN	Wed, Apr 21, 2004	24.91	24.97	24.31	24.76
690	NYSE	ACN	Tue, Apr 20, 2004	25.29	25.41	24.88	24.92
689	NYSE	ACN	Mon, Apr 19, 2004	24.57	25.32	24.57	25.30
688	NYSE	ACN	Fri, Apr 16, 2004	25.15	25.15	24.29	24.57
687	NYSE	ACN	Thu, Apr 15, 2004	25.35	25.50	24.99	25.15
686	NYSE	ACN	Wed, Apr 14, 2004	25.30	25.56	25.26	25.31
685	NYSE	ACN	Tue, Apr 13, 2004	25.85	25.91	25.38	25.48
684	NYSE	ACN	Mon, Apr 12, 2004	25.24	25.81	25.20	25.70
683	NYSE	ACN	Thu, Apr 8, 2004	25.25	25.53	25.08	25.24
682	NYSE	ACN	Wed, Apr 7, 2004	25.19	25.34	24.95	25.14
681	NYSE	ACN	Tue, Apr 6, 2004	25.55	25.56	25.00	25.15
680	NYSE	ACN	Mon, Apr 5, 2004	25.15	25.91	25.14	25.70
679	NYSE	ACN	Fri, Apr 2, 2004	25.00	25.39	24.91	25.13
678	NYSE	ACN	Thu, Apr 1, 2004	24.62	25.00	24.57	24.83
677	NYSE	ACN	Wed, Mar 31, 2004	24.57	24.94	24.45	24.80
676	NYSE	ACN	Tue, Mar 30, 2004	24.55	24.90	23.75	24.45
675	NYSE	ACN	Mon, Mar 29, 2004	23.90	24.27	23.90	24.05
674	NYSE	ACN	Fri, Mar 26, 2004	23.66	24.04	23.55	23.89
673	NYSE	ACN	Thu, Mar 25, 2004	23.70	23.86	23.53	23.66
672	NYSE	ACN	Wed, Mar 24, 2004	23.65	23.97	23.65	23.75
671	NYSE	ACN	Tue, Mar 23, 2004	23.45	23.91	23.45	23.80
670	NYSE	ACN	Mon, Mar 22, 2004	23.75	24.08	23.34	23.53
669	NYSE	ACN	Fri, Mar 19, 2004	24.00	24.35	23.81	24.08
668	NYSE	ACN	Thu, Mar 18, 2004	23.66	23.95	23.66	23.93
667	NYSE	ACN	Wed, Mar 17, 2004	23.70	24.04	23.60	23.67
666	NYSE	ACN	Tue, Mar 16, 2004	23.00	23.61	23.00	23.52
665	NYSE	ACN	Mon, Mar 15, 2004	23.20	23.22	22.83	22.97
664	NYSE	ACN	Fri, Mar 12, 2004	22.85	23.04	22.65	22.78
663	NYSE	ACN	Thu, Mar 11, 2004	22.75	23.34	22.62	22.70
662	NYSE	ACN	Wed, Mar 10, 2004	23.40	23.82	23.09	23.24
661	NYSE	ACN	Tue, Mar 9, 2004	23.47	23.59	23.30	23.42
660	NYSE	ACN	Mon, Mar 8, 2004	23.85	24.04	23.51	23.51
659	NYSE	ACN	Fri, Mar 5, 2004	23.14	23.83	23.06	23.60
658	NYSE	ACN	Thu, Mar 4, 2004	23.08	23.50	23.03	23.39
657	NYSE	ACN	Wed, Mar 3, 2004	23.08	23.10	22.61	23.00
656	NYSE	ACN	Tue, Mar 2, 2004	23.11	23.40	23.01	23.22
655	NYSE	ACN	Mon, Mar 1, 2004	23.01	23.10	22.82	23.08
654	NYSE	ACN	Fri, Feb 27, 2004	23.05	23.23	22.92	23.10
653	NYSE	ACN	Thu, Feb 26, 2004	23.02	23.17	22.77	23.09
652	NYSE	ACN	Wed, Feb 25, 2004	22.96	23.17	22.65	23.01
651	NYSE	ACN	Tue, Feb 24, 2004	22.21	23.14	22.19	22.95
650	NYSE	ACN	Mon, Feb 23, 2004	22.98	22.99	21.86	22.03
649	NYSE	ACN	Fri, Feb 20, 2004	23.25	23.30	22.60	22.73
648	NYSE	ACN	Thu, Feb 19, 2004	23.43	23.59	23.00	23.00
647	NYSE	ACN	Wed, Feb 18, 2004	23.65	23.74	23.28	23.33
646	NYSE	ACN	Tue, Feb 17, 2004	23.47	23.77	23.15	23.64
645	NYSE	ACN	Fri, Feb 13, 2004	23.53	23.98	23.37	23.46
644	NYSE	ACN	Thu, Feb 12, 2004	23.05	23.52	23.00	23.05
643	NYSE	ACN	Wed, Feb 11, 2004	22.95	23.09	22.62	22.89
642	NYSE	ACN	Tue, Feb 10, 2004	22.80	23.04	22.68	22.80
641	NYSE	ACN	Mon, Feb 9, 2004	22.98	23.04	22.70	22.78
640	NYSE	ACN	Fri, Feb 6, 2004	22.65	23.14	22.60	22.83
639	NYSE	ACN	Thu, Feb 5, 2004	22.85	23.10	22.61	22.64
638	NYSE	ACN	Wed, Feb 4, 2004	23.00	23.02	22.55	22.60
637	NYSE	ACN	Tue, Feb 3, 2004	23.01	23.38	22.65	23.24
636	NYSE	ACN	Mon, Feb 2, 2004	23.60	23.90	22.98	23.12
635	NYSE	ACN	Fri, Jan 30, 2004	23.80	24.21	23.65	23.67
634	NYSE	ACN	Thu, Jan 29, 2004	24.25	24.26	23.43	23.67
633	NYSE	ACN	Wed, Jan 28, 2004	24.65	24.66	23.54	23.76
632	NYSE	ACN	Tue, Jan 27, 2004	24.73	24.73	23.41	24.00
631	NYSE	ACN	Mon, Jan 26, 2004	24.00	24.75	24.00	24.67
630	NYSE	ACN	Fri, Jan 23, 2004	24.88	24.99	24.02	24.10
629	NYSE	ACN	Thu, Jan 22, 2004	24.04	25.45	24.03	24.88
628	NYSE	ACN	Wed, Jan 21, 2004	23.98	24.37	23.04	24.15
627	NYSE	ACN	Tue, Jan 20, 2004	24.00	24.00	23.35	23.78
626	NYSE	ACN	Fri, Jan 16, 2004	23.78	23.90	23.40	23.46
625	NYSE	ACN	Thu, Jan 15, 2004	23.70	23.97	23.46	23.60
624	NYSE	ACN	Wed, Jan 14, 2004	22.85	23.78	22.76	23.69
623	NYSE	ACN	Tue, Jan 13, 2004	22.75	23.00	21.85	22.66
622	NYSE	ACN	Mon, Jan 12, 2004	25.90	25.95	25.45	25.91
621	NYSE	ACN	Fri, Jan 9, 2004	24.95	25.32	24.70	25.22
620	NYSE	ACN	Thu, Jan 8, 2004	25.98	26.00	24.60	24.89
619	NYSE	ACN	Wed, Jan 7, 2004	26.40	26.49	25.60	25.75
618	NYSE	ACN	Tue, Jan 6, 2004	26.41	26.55	26.10	26.35
617	NYSE	ACN	Mon, Jan 5, 2004	26.01	26.78	26.01	26.66
616	NYSE	ACN	Fri, Jan 2, 2004	26.15	26.95	25.67	25.92
615	NYSE	ACN	Wed, Dec 31, 2003	26.35	26.35	26.00	26.32
614	NYSE	ACN	Tue, Dec 30, 2003	26.45	26.55	26.18	26.22
613	NYSE	ACN	Mon, Dec 29, 2003	25.90	26.31	25.86	26.31
612	NYSE	ACN	Fri, Dec 26, 2003	26.05	26.23	25.93	26.02
611	NYSE	ACN	Wed, Dec 24, 2003	26.00	26.35	25.70	26.33
610	NYSE	ACN	Tue, Dec 23, 2003	25.65	26.13	25.48	26.00
609	NYSE	ACN	Mon, Dec 22, 2003	25.35	25.54	25.17	25.47
608	NYSE	ACN	Fri, Dec 19, 2003	25.00	25.60	24.92	25.60
607	NYSE	ACN	Thu, Dec 18, 2003	24.55	25.03	24.49	24.85
606	NYSE	ACN	Wed, Dec 17, 2003	24.40	24.53	24.14	24.45
605	NYSE	ACN	Tue, Dec 16, 2003	24.90	24.90	24.09	24.56
604	NYSE	ACN	Mon, Dec 15, 2003	25.30	25.30	24.88	24.91
603	NYSE	ACN	Fri, Dec 12, 2003	24.80	25.08	24.80	25.01
602	NYSE	ACN	Thu, Dec 11, 2003	24.85	25.25	24.05	25.02
601	NYSE	ACN	Wed, Dec 10, 2003	25.15	25.19	24.69	25.13
600	NYSE	ACN	Tue, Dec 9, 2003	25.05	25.54	25.02	25.24
599	NYSE	ACN	Mon, Dec 8, 2003	25.02	25.35	24.87	25.05
598	NYSE	ACN	Fri, Dec 5, 2003	25.35	25.40	25.11	25.33
597	NYSE	ACN	Thu, Dec 4, 2003	25.30	25.80	25.30	25.60
596	NYSE	ACN	Wed, Dec 3, 2003	25.95	26.31	25.66	25.98
595	NYSE	ACN	Tue, Dec 2, 2003	25.13	26.00	24.69	25.65
594	NYSE	ACN	Mon, Dec 1, 2003	24.98	25.69	24.91	25.34
593	NYSE	ACN	Fri, Nov 28, 2003	24.83	24.99	24.61	24.90
592	NYSE	ACN	Wed, Nov 26, 2003	24.21	25.00	24.01	24.73
591	NYSE	ACN	Tue, Nov 25, 2003	24.70	24.86	24.46	24.46
590	NYSE	ACN	Mon, Nov 24, 2003	24.00	24.95	24.00	24.86
589	NYSE	ACN	Fri, Nov 21, 2003	24.23	24.35	23.94	24.16
588	NYSE	ACN	Thu, Nov 20, 2003	24.05	24.48	23.91	24.22
587	NYSE	ACN	Wed, Nov 19, 2003	23.80	24.13	23.79	24.05
586	NYSE	ACN	Tue, Nov 18, 2003	24.40	24.50	24.05	24.12
585	NYSE	ACN	Mon, Nov 17, 2003	24.25	24.40	23.86	24.40
584	NYSE	ACN	Fri, Nov 14, 2003	24.92	25.09	24.26	24.35
583	NYSE	ACN	Thu, Nov 13, 2003	25.03	25.37	24.63	24.67
582	NYSE	ACN	Wed, Nov 12, 2003	24.55	25.28	24.45	25.28
581	NYSE	ACN	Tue, Nov 11, 2003	24.64	24.69	23.86	24.55
580	NYSE	ACN	Mon, Nov 10, 2003	24.65	24.85	24.34	24.56
579	NYSE	ACN	Fri, Nov 7, 2003	24.50	25.20	24.46	25.05
578	NYSE	ACN	Thu, Nov 6, 2003	24.25	24.55	24.16	24.40
577	NYSE	ACN	Wed, Nov 5, 2003	23.85	24.54	23.50	24.30
576	NYSE	ACN	Tue, Nov 4, 2003	24.00	24.48	23.90	24.34
575	NYSE	ACN	Mon, Nov 3, 2003	23.57	24.18	23.57	24.18
574	NYSE	ACN	Fri, Oct 31, 2003	23.73	23.88	23.30	23.40
573	NYSE	ACN	Thu, Oct 30, 2003	23.67	24.00	23.62	23.70
572	NYSE	ACN	Wed, Oct 29, 2003	23.27	23.85	23.11	23.61
571	NYSE	ACN	Tue, Oct 28, 2003	22.87	23.42	22.80	23.28
570	NYSE	ACN	Mon, Oct 27, 2003	22.36	22.58	22.19	22.39
569	NYSE	ACN	Fri, Oct 24, 2003	22.68	22.77	21.96	22.37
568	NYSE	ACN	Thu, Oct 23, 2003	22.85	23.80	22.58	22.68
567	NYSE	ACN	Wed, Oct 22, 2003	22.41	22.90	22.22	22.90
566	NYSE	ACN	Tue, Oct 21, 2003	22.60	22.65	22.27	22.42
565	NYSE	ACN	Mon, Oct 20, 2003	21.90	22.20	21.80	22.00
564	NYSE	ACN	Fri, Oct 17, 2003	22.20	22.42	21.90	21.90
563	NYSE	ACN	Thu, Oct 16, 2003	22.15	22.37	21.79	22.16
562	NYSE	ACN	Wed, Oct 15, 2003	22.44	22.84	22.14	22.26
561	NYSE	ACN	Tue, Oct 14, 2003	22.78	22.79	22.36	22.71
560	NYSE	ACN	Mon, Oct 13, 2003	22.38	22.81	22.11	22.27
559	NYSE	ACN	Fri, Oct 10, 2003	22.25	22.61	22.18	22.37
558	NYSE	ACN	Thu, Oct 9, 2003	22.75	23.10	22.12	22.12
557	NYSE	ACN	Wed, Oct 8, 2003	23.35	23.96	23.09	23.70
556	NYSE	ACN	Tue, Oct 7, 2003	22.78	23.23	22.68	23.12
555	NYSE	ACN	Mon, Oct 6, 2003	22.60	23.40	22.45	23.09
554	NYSE	ACN	Fri, Oct 3, 2003	22.75	22.90	22.37	22.45
553	NYSE	ACN	Thu, Oct 2, 2003	22.39	22.69	22.20	22.68
552	NYSE	ACN	Wed, Oct 1, 2003	22.48	22.57	22.01	22.27
551	NYSE	ACN	Tue, Sep 30, 2003	22.38	22.50	21.71	22.34
550	NYSE	ACN	Mon, Sep 29, 2003	22.00	22.23	21.30	22.02
549	NYSE	ACN	Fri, Sep 26, 2003	22.33	22.46	21.82	22.01
548	NYSE	ACN	Thu, Sep 25, 2003	22.30	22.74	22.15	22.60
547	NYSE	ACN	Wed, Sep 24, 2003	21.40	22.35	21.25	22.25
546	NYSE	ACN	Tue, Sep 23, 2003	21.58	21.72	21.20	21.39
545	NYSE	ACN	Mon, Sep 22, 2003	22.25	22.25	21.55	21.58
544	NYSE	ACN	Fri, Sep 19, 2003	22.95	22.95	22.36	22.41
543	NYSE	ACN	Thu, Sep 18, 2003	22.50	22.80	22.50	22.80
542	NYSE	ACN	Wed, Sep 17, 2003	22.50	23.30	21.00	22.60
541	NYSE	ACN	Tue, Sep 16, 2003	22.85	23.45	22.70	23.38
540	NYSE	ACN	Mon, Sep 15, 2003	22.57	23.12	22.23	23.06
539	NYSE	ACN	Fri, Sep 12, 2003	22.40	22.53	21.75	22.53
538	NYSE	ACN	Thu, Sep 11, 2003	22.30	22.73	22.00	22.00
537	NYSE	ACN	Wed, Sep 10, 2003	22.75	22.85	22.21	22.27
536	NYSE	ACN	Tue, Sep 9, 2003	22.80	23.12	22.64	22.94
535	NYSE	ACN	Mon, Sep 8, 2003	23.23	23.23	22.85	22.96
534	NYSE	ACN	Fri, Sep 5, 2003	23.85	23.85	23.00	23.23
533	NYSE	ACN	Thu, Sep 4, 2003	23.00	23.92	23.00	23.77
532	NYSE	ACN	Wed, Sep 3, 2003	22.50	23.60	22.45	23.41
531	NYSE	ACN	Tue, Sep 2, 2003	21.17	22.40	21.17	22.35
530	NYSE	ACN	Fri, Aug 29, 2003	20.67	21.24	20.56	21.16
529	NYSE	ACN	Thu, Aug 28, 2003	20.99	21.01	20.63	20.87
528	NYSE	ACN	Wed, Aug 27, 2003	21.00	21.03	20.81	20.93
527	NYSE	ACN	Tue, Aug 26, 2003	20.98	21.02	20.55	20.99
526	NYSE	ACN	Mon, Aug 25, 2003	21.10	21.28	20.73	20.98
525	NYSE	ACN	Fri, Aug 22, 2003	21.80	22.00	21.05	21.54
524	NYSE	ACN	Thu, Aug 21, 2003	20.74	21.30	20.65	21.30
523	NYSE	ACN	Wed, Aug 20, 2003	21.17	21.17	20.70	20.99
522	NYSE	ACN	Tue, Aug 19, 2003	20.55	21.25	20.50	21.16
521	NYSE	ACN	Mon, Aug 18, 2003	20.55	20.58	20.20	20.44
520	NYSE	ACN	Fri, Aug 15, 2003	20.05	20.88	20.05	20.60
519	NYSE	ACN	Thu, Aug 14, 2003	19.55	20.69	18.75	20.38
518	NYSE	ACN	Wed, Aug 13, 2003	19.80	19.90	19.55	19.55
517	NYSE	ACN	Tue, Aug 12, 2003	19.65	19.84	19.60	19.70
516	NYSE	ACN	Mon, Aug 11, 2003	20.00	20.03	19.35	19.53
515	NYSE	ACN	Fri, Aug 8, 2003	19.56	20.48	19.56	20.02
514	NYSE	ACN	Thu, Aug 7, 2003	19.10	20.01	19.10	19.85
513	NYSE	ACN	Wed, Aug 6, 2003	19.48	19.56	19.00	19.20
512	NYSE	ACN	Tue, Aug 5, 2003	19.90	20.20	19.47	19.47
511	NYSE	ACN	Mon, Aug 4, 2003	19.85	20.43	19.80	20.13
510	NYSE	ACN	Fri, Aug 1, 2003	19.92	20.39	19.58	20.33
509	NYSE	ACN	Thu, Jul 31, 2003	19.78	19.85	19.39	19.42
508	NYSE	ACN	Wed, Jul 30, 2003	19.84	19.85	19.60	19.75
507	NYSE	ACN	Tue, Jul 29, 2003	19.91	19.99	19.69	19.84
506	NYSE	ACN	Mon, Jul 28, 2003	20.05	20.23	19.65	19.84
505	NYSE	ACN	Fri, Jul 25, 2003	19.75	20.00	19.75	19.92
504	NYSE	ACN	Thu, Jul 24, 2003	20.00	20.09	19.75	19.75
503	NYSE	ACN	Wed, Jul 23, 2003	19.87	20.00	19.70	19.95
502	NYSE	ACN	Tue, Jul 22, 2003	19.29	19.99	19.29	19.86
501	NYSE	ACN	Mon, Jul 21, 2003	19.50	20.00	19.29	19.29
500	NYSE	ACN	Fri, Jul 18, 2003	19.95	20.70	19.92	20.65
499	NYSE	ACN	Thu, Jul 17, 2003	20.15	20.16	19.70	19.85
498	NYSE	ACN	Wed, Jul 16, 2003	20.35	20.50	19.70	20.35
497	NYSE	ACN	Tue, Jul 15, 2003	19.84	20.80	19.51	20.55
496	NYSE	ACN	Mon, Jul 14, 2003	19.15	19.54	18.84	18.85
495	NYSE	ACN	Fri, Jul 11, 2003	19.10	19.10	18.80	18.89
494	NYSE	ACN	Thu, Jul 10, 2003	19.10	19.12	18.95	19.10
493	NYSE	ACN	Wed, Jul 9, 2003	19.15	19.40	18.82	19.21
492	NYSE	ACN	Tue, Jul 8, 2003	18.00	19.42	18.00	19.39
491	NYSE	ACN	Mon, Jul 7, 2003	18.00	18.20	17.97	18.01
490	NYSE	ACN	Thu, Jul 3, 2003	17.84	18.20	17.80	18.15
489	NYSE	ACN	Wed, Jul 2, 2003	17.88	18.08	17.80	17.84
488	NYSE	ACN	Tue, Jul 1, 2003	17.98	18.09	17.65	17.99
487	NYSE	ACN	Mon, Jun 30, 2003	17.80	18.18	17.75	18.09
486	NYSE	ACN	Fri, Jun 27, 2003	18.00	18.20	17.84	17.86
485	NYSE	ACN	Thu, Jun 26, 2003	17.17	18.00	17.17	18.00
484	NYSE	ACN	Wed, Jun 25, 2003	17.35	17.60	17.29	17.33
483	NYSE	ACN	Tue, Jun 24, 2003	17.60	17.80	17.24	17.65
482	NYSE	ACN	Mon, Jun 23, 2003	17.77	18.05	17.75	17.98
481	NYSE	ACN	Fri, Jun 20, 2003	18.00	18.10	17.60	17.87
480	NYSE	ACN	Thu, Jun 19, 2003	17.75	18.00	17.45	17.85
479	NYSE	ACN	Wed, Jun 18, 2003	17.40	17.60	17.33	17.48
478	NYSE	ACN	Tue, Jun 17, 2003	17.49	17.55	17.25	17.55
477	NYSE	ACN	Mon, Jun 16, 2003	16.65	17.49	16.52	17.41
476	NYSE	ACN	Fri, Jun 13, 2003	16.85	16.85	16.25	16.29
475	NYSE	ACN	Thu, Jun 12, 2003	17.20	17.30	16.60	16.70
474	NYSE	ACN	Wed, Jun 11, 2003	17.65	17.85	16.93	17.20
473	NYSE	ACN	Tue, Jun 10, 2003	17.58	17.69	17.25	17.43
472	NYSE	ACN	Mon, Jun 9, 2003	17.95	18.03	17.58	17.64
471	NYSE	ACN	Fri, Jun 6, 2003	18.45	18.55	17.92	18.20
470	NYSE	ACN	Thu, Jun 5, 2003	18.00	18.82	17.95	18.45
469	NYSE	ACN	Wed, Jun 4, 2003	17.15	18.60	17.14	18.54
468	NYSE	ACN	Tue, Jun 3, 2003	17.11	17.49	17.06	17.21
467	NYSE	ACN	Mon, Jun 2, 2003	17.52	17.83	17.47	17.49
466	NYSE	ACN	Fri, May 30, 2003	17.00	17.54	16.97	17.52
465	NYSE	ACN	Thu, May 29, 2003	16.69	16.95	16.69	16.90
464	NYSE	ACN	Wed, May 28, 2003	16.25	16.67	16.25	16.55
463	NYSE	ACN	Tue, May 27, 2003	16.90	17.10	16.67	16.70
462	NYSE	ACN	Fri, May 23, 2003	16.70	17.45	16.70	17.35
461	NYSE	ACN	Thu, May 22, 2003	16.40	16.79	16.40	16.77
460	NYSE	ACN	Wed, May 21, 2003	16.60	16.66	16.25	16.32
459	NYSE	ACN	Tue, May 20, 2003	17.04	17.14	16.51	16.83
458	NYSE	ACN	Mon, May 19, 2003	17.23	17.38	16.87	17.08
457	NYSE	ACN	Fri, May 16, 2003	17.12	17.48	17.00	17.48
456	NYSE	ACN	Thu, May 15, 2003	17.00	17.27	16.92	17.27
455	NYSE	ACN	Wed, May 14, 2003	16.70	17.02	16.70	16.99
454	NYSE	ACN	Tue, May 13, 2003	16.65	16.78	16.55	16.70
453	NYSE	ACN	Mon, May 12, 2003	16.73	16.78	16.45	16.70
452	NYSE	ACN	Fri, May 9, 2003	16.40	16.92	16.29	16.85
451	NYSE	ACN	Thu, May 8, 2003	16.35	16.85	16.35	16.45
450	NYSE	ACN	Wed, May 7, 2003	16.55	16.92	16.50	16.77
449	NYSE	ACN	Tue, May 6, 2003	16.15	16.75	16.15	16.68
448	NYSE	ACN	Mon, May 5, 2003	16.57	16.79	16.46	16.60
447	NYSE	ACN	Fri, May 2, 2003	16.24	16.70	16.17	16.69
446	NYSE	ACN	Thu, May 1, 2003	16.03	16.70	16.01	16.18
445	NYSE	ACN	Wed, Apr 30, 2003	15.54	16.11	15.50	16.02
444	NYSE	ACN	Tue, Apr 29, 2003	15.47	15.85	15.38	15.79
443	NYSE	ACN	Mon, Apr 28, 2003	15.54	15.79	15.26	15.79
442	NYSE	ACN	Fri, Apr 25, 2003	15.62	15.82	15.49	15.64
441	NYSE	ACN	Thu, Apr 24, 2003	15.85	15.99	15.70	15.72
440	NYSE	ACN	Wed, Apr 23, 2003	15.72	16.05	15.53	16.05
439	NYSE	ACN	Tue, Apr 22, 2003	14.92	15.94	14.91	15.87
438	NYSE	ACN	Mon, Apr 21, 2003	14.82	15.08	14.75	15.00
437	NYSE	ACN	Thu, Apr 17, 2003	14.50	15.05	14.50	14.75
436	NYSE	ACN	Wed, Apr 16, 2003	14.83	14.84	14.25	14.40
435	NYSE	ACN	Tue, Apr 15, 2003	14.75	14.75	14.40	14.73
434	NYSE	ACN	Mon, Apr 14, 2003	14.06	15.05	13.45	14.90
433	NYSE	ACN	Fri, Apr 11, 2003	14.70	14.70	13.94	14.06
432	NYSE	ACN	Thu, Apr 10, 2003	14.17	14.64	13.70	14.43
431	NYSE	ACN	Wed, Apr 9, 2003	14.93	15.05	14.20	14.22
430	NYSE	ACN	Tue, Apr 8, 2003	15.30	15.30	14.84	14.91
429	NYSE	ACN	Mon, Apr 7, 2003	16.15	16.25	15.22	15.24
428	NYSE	ACN	Fri, Apr 4, 2003	15.75	15.75	15.10	15.27
427	NYSE	ACN	Thu, Apr 3, 2003	15.70	16.02	15.36	15.60
426	NYSE	ACN	Wed, Apr 2, 2003	15.25	15.85	15.25	15.71
425	NYSE	ACN	Tue, Apr 1, 2003	15.60	15.65	14.93	14.98
424	NYSE	ACN	Mon, Mar 31, 2003	15.40	15.77	15.14	15.50
423	NYSE	ACN	Fri, Mar 28, 2003	15.69	15.99	15.66	15.67
422	NYSE	ACN	Thu, Mar 27, 2003	15.56	15.95	15.50	15.69
421	NYSE	ACN	Wed, Mar 26, 2003	15.80	15.98	15.56	15.64
420	NYSE	ACN	Tue, Mar 25, 2003	15.60	15.99	15.60	15.75
419	NYSE	ACN	Mon, Mar 24, 2003	15.55	15.90	15.47	15.90
418	NYSE	ACN	Fri, Mar 21, 2003	15.90	16.17	15.74	15.88
417	NYSE	ACN	Thu, Mar 20, 2003	15.40	15.69	15.14	15.39
416	NYSE	ACN	Wed, Mar 19, 2003	15.64	15.95	15.35	15.40
415	NYSE	ACN	Tue, Mar 18, 2003	15.35	15.74	15.31	15.67
414	NYSE	ACN	Mon, Mar 17, 2003	14.50	15.30	14.31	15.21
413	NYSE	ACN	Fri, Mar 14, 2003	13.93	14.95	13.89	14.58
412	NYSE	ACN	Thu, Mar 13, 2003	13.79	13.98	13.45	13.83
411	NYSE	ACN	Wed, Mar 12, 2003	14.20	14.31	13.79	13.79
410	NYSE	ACN	Tue, Mar 11, 2003	15.17	15.17	14.15	14.17
409	NYSE	ACN	Mon, Mar 10, 2003	15.55	15.70	15.20	15.20
408	NYSE	ACN	Fri, Mar 7, 2003	15.80	15.80	15.59	15.80
407	NYSE	ACN	Thu, Mar 6, 2003	15.80	16.08	15.79	16.03
406	NYSE	ACN	Wed, Mar 5, 2003	15.70	15.80	15.55	15.77
405	NYSE	ACN	Tue, Mar 4, 2003	15.55	15.74	15.42	15.61
404	NYSE	ACN	Mon, Mar 3, 2003	15.60	15.80	15.51	15.71
403	NYSE	ACN	Fri, Feb 28, 2003	15.07	15.45	14.90	15.34
402	NYSE	ACN	Thu, Feb 27, 2003	15.60	15.62	14.93	15.00
401	NYSE	ACN	Wed, Feb 26, 2003	15.70	15.89	15.38	15.60
400	NYSE	ACN	Tue, Feb 25, 2003	15.00	15.83	14.85	15.83
399	NYSE	ACN	Mon, Feb 24, 2003	15.50	15.54	15.15	15.17
398	NYSE	ACN	Fri, Feb 21, 2003	15.57	15.65	15.34	15.65
397	NYSE	ACN	Thu, Feb 20, 2003	16.01	16.05	15.55	15.60
396	NYSE	ACN	Wed, Feb 19, 2003	16.00	16.30	15.80	16.00
395	NYSE	ACN	Tue, Feb 18, 2003	15.50	16.10	15.50	16.00
394	NYSE	ACN	Fri, Feb 14, 2003	14.80	15.32	14.76	15.27
393	NYSE	ACN	Thu, Feb 13, 2003	14.64	15.00	14.48	14.69
392	NYSE	ACN	Wed, Feb 12, 2003	15.05	15.15	14.59	14.65
391	NYSE	ACN	Tue, Feb 11, 2003	15.32	15.92	15.32	15.40
390	NYSE	ACN	Mon, Feb 10, 2003	15.02	15.35	15.00	15.30
389	NYSE	ACN	Fri, Feb 7, 2003	16.05	16.05	14.94	15.11
388	NYSE	ACN	Thu, Feb 6, 2003	16.18	16.34	15.95	15.99
387	NYSE	ACN	Wed, Feb 5, 2003	16.36	16.55	16.25	16.38
386	NYSE	ACN	Tue, Feb 4, 2003	16.06	16.60	15.99	16.35
385	NYSE	ACN	Mon, Feb 3, 2003	16.58	16.79	16.20	16.30
384	NYSE	ACN	Fri, Jan 31, 2003	16.05	16.60	15.95	16.55
383	NYSE	ACN	Thu, Jan 30, 2003	16.25	16.60	16.12	16.20
382	NYSE	ACN	Wed, Jan 29, 2003	16.42	16.50	16.18	16.29
381	NYSE	ACN	Tue, Jan 28, 2003	16.31	16.59	16.25	16.41
380	NYSE	ACN	Mon, Jan 27, 2003	16.37	16.57	16.01	16.31
379	NYSE	ACN	Fri, Jan 24, 2003	16.70	16.84	16.53	16.62
378	NYSE	ACN	Thu, Jan 23, 2003	16.10	16.98	16.01	16.85
377	NYSE	ACN	Wed, Jan 22, 2003	15.30	15.84	15.16	15.66
376	NYSE	ACN	Tue, Jan 21, 2003	15.90	16.00	15.36	15.73
375	NYSE	ACN	Fri, Jan 17, 2003	15.52	16.40	15.45	16.30
374	NYSE	ACN	Thu, Jan 16, 2003	16.47	16.55	15.52	15.75
373	NYSE	ACN	Wed, Jan 15, 2003	17.01	17.01	16.20	16.40
372	NYSE	ACN	Tue, Jan 14, 2003	17.45	17.50	16.90	17.00
371	NYSE	ACN	Mon, Jan 13, 2003	16.98	17.55	16.98	17.40
370	NYSE	ACN	Fri, Jan 10, 2003	18.11	18.45	16.70	16.92
369	NYSE	ACN	Thu, Jan 9, 2003	18.60	18.60	18.20	18.37
368	NYSE	ACN	Wed, Jan 8, 2003	18.60	18.97	18.50	18.60
367	NYSE	ACN	Tue, Jan 7, 2003	19.25	19.88	18.50	18.73
366	NYSE	ACN	Mon, Jan 6, 2003	18.82	19.40	18.82	19.10
365	NYSE	ACN	Fri, Jan 3, 2003	18.42	19.11	18.42	18.75
364	NYSE	ACN	Thu, Jan 2, 2003	18.00	18.68	17.85	18.61
363	NYSE	ACN	Tue, Dec 31, 2002	17.92	18.07	17.60	17.99
362	NYSE	ACN	Mon, Dec 30, 2002	17.70	18.08	17.55	17.82
361	NYSE	ACN	Fri, Dec 27, 2002	17.75	18.10	17.56	17.69
360	NYSE	ACN	Thu, Dec 26, 2002	17.50	17.97	17.50	17.86
359	NYSE	ACN	Tue, Dec 24, 2002	16.85	17.60	16.76	17.47
358	NYSE	ACN	Mon, Dec 23, 2002	17.25	17.75	17.10	17.20
357	NYSE	ACN	Fri, Dec 20, 2002	17.54	17.55	16.23	17.15
356	NYSE	ACN	Thu, Dec 19, 2002	17.99	18.05	17.54	17.54
355	NYSE	ACN	Wed, Dec 18, 2002	17.93	18.08	17.65	17.99
354	NYSE	ACN	Tue, Dec 17, 2002	17.38	18.20	17.35	18.08
353	NYSE	ACN	Mon, Dec 16, 2002	17.62	17.99	17.60	17.80
352	NYSE	ACN	Fri, Dec 13, 2002	17.70	17.70	17.00	17.62
351	NYSE	ACN	Thu, Dec 12, 2002	17.88	17.94	17.50	17.74
350	NYSE	ACN	Wed, Dec 11, 2002	18.00	18.13	17.75	17.90
349	NYSE	ACN	Tue, Dec 10, 2002	17.87	18.20	17.78	18.00
348	NYSE	ACN	Mon, Dec 9, 2002	17.60	18.15	17.50	17.87
347	NYSE	ACN	Fri, Dec 6, 2002	18.00	18.10	17.50	17.69
346	NYSE	ACN	Thu, Dec 5, 2002	18.38	18.80	17.65	18.12
345	NYSE	ACN	Wed, Dec 4, 2002	19.25	19.25	17.85	18.14
344	NYSE	ACN	Tue, Dec 3, 2002	19.56	19.96	19.25	19.47
343	NYSE	ACN	Mon, Dec 2, 2002	19.97	20.47	19.80	20.02
342	NYSE	ACN	Fri, Nov 29, 2002	19.45	19.65	18.40	19.25
341	NYSE	ACN	Wed, Nov 27, 2002	18.00	18.75	17.90	18.73
340	NYSE	ACN	Tue, Nov 26, 2002	18.13	18.15	17.44	17.70
339	NYSE	ACN	Mon, Nov 25, 2002	18.58	18.60	17.67	18.18
338	NYSE	ACN	Fri, Nov 22, 2002	18.53	18.85	18.26	18.50
337	NYSE	ACN	Thu, Nov 21, 2002	18.40	18.78	18.26	18.68
336	NYSE	ACN	Wed, Nov 20, 2002	17.90	18.50	17.40	18.50
335	NYSE	ACN	Tue, Nov 19, 2002	19.10	19.18	18.50	18.74
334	NYSE	ACN	Mon, Nov 18, 2002	18.71	19.30	18.69	19.30
333	NYSE	ACN	Fri, Nov 15, 2002	18.40	18.85	18.36	18.71
332	NYSE	ACN	Thu, Nov 14, 2002	18.00	19.20	18.00	19.00
331	NYSE	ACN	Wed, Nov 13, 2002	17.25	18.00	17.25	17.95
330	NYSE	ACN	Tue, Nov 12, 2002	17.37	17.77	17.16	17.50
329	NYSE	ACN	Mon, Nov 11, 2002	17.15	17.44	16.90	17.34
328	NYSE	ACN	Fri, Nov 8, 2002	17.40	17.70	17.10	17.51
327	NYSE	ACN	Thu, Nov 7, 2002	17.25	17.59	17.13	17.50
326	NYSE	ACN	Wed, Nov 6, 2002	16.78	17.11	16.12	16.94
325	NYSE	ACN	Tue, Nov 5, 2002	16.04	16.93	15.95	16.41
324	NYSE	ACN	Mon, Nov 4, 2002	17.15	17.35	16.70	16.90
323	NYSE	ACN	Fri, Nov 1, 2002	16.68	17.07	16.45	16.90
322	NYSE	ACN	Thu, Oct 31, 2002	16.61	17.15	16.61	16.88
321	NYSE	ACN	Wed, Oct 30, 2002	16.76	16.84	15.92	16.61
320	NYSE	ACN	Tue, Oct 29, 2002	17.20	17.20	16.57	16.75
319	NYSE	ACN	Mon, Oct 28, 2002	17.62	17.86	17.25	17.45
318	NYSE	ACN	Fri, Oct 25, 2002	17.00	17.70	16.95	17.62
317	NYSE	ACN	Thu, Oct 24, 2002	17.54	17.65	16.94	17.19
316	NYSE	ACN	Wed, Oct 23, 2002	16.80	17.54	16.75	17.50
315	NYSE	ACN	Tue, Oct 22, 2002	16.75	17.37	16.51	16.99
314	NYSE	ACN	Mon, Oct 21, 2002	16.60	17.30	16.50	17.27
313	NYSE	ACN	Fri, Oct 18, 2002	16.30	17.10	16.30	16.95
312	NYSE	ACN	Thu, Oct 17, 2002	16.97	17.70	15.93	16.79
311	NYSE	ACN	Wed, Oct 16, 2002	16.05	16.06	15.00	15.98
310	NYSE	ACN	Tue, Oct 15, 2002	15.80	16.74	15.40	16.73
309	NYSE	ACN	Mon, Oct 14, 2002	14.34	14.80	14.20	14.50
308	NYSE	ACN	Fri, Oct 11, 2002	13.80	14.90	13.70	14.33
307	NYSE	ACN	Thu, Oct 10, 2002	11.50	13.80	11.40	13.35
306	NYSE	ACN	Wed, Oct 9, 2002	12.65	12.97	12.20	12.46
305	NYSE	ACN	Tue, Oct 8, 2002	12.21	13.13	12.05	12.95
304	NYSE	ACN	Mon, Oct 7, 2002	11.40	12.60	11.30	12.36
303	NYSE	ACN	Fri, Oct 4, 2002	13.00	13.19	11.40	12.20
302	NYSE	ACN	Thu, Oct 3, 2002	14.00	14.01	12.90	12.95
301	NYSE	ACN	Wed, Oct 2, 2002	14.75	14.80	13.60	14.03
300	NYSE	ACN	Tue, Oct 1, 2002	14.20	14.90	13.80	14.90
299	NYSE	ACN	Mon, Sep 30, 2002	14.00	14.40	13.29	14.28
298	NYSE	ACN	Fri, Sep 27, 2002	14.45	14.45	13.97	14.15
297	NYSE	ACN	Thu, Sep 26, 2002	14.55	14.95	14.20	14.45
296	NYSE	ACN	Wed, Sep 25, 2002	14.10	14.51	13.85	14.25
295	NYSE	ACN	Tue, Sep 24, 2002	14.66	14.70	13.72	13.80
294	NYSE	ACN	Mon, Sep 23, 2002	14.63	14.79	14.40	14.76
293	NYSE	ACN	Fri, Sep 20, 2002	14.10	14.75	13.82	14.63
292	NYSE	ACN	Thu, Sep 19, 2002	14.75	14.90	13.90	14.10
291	NYSE	ACN	Wed, Sep 18, 2002	16.02	16.02	15.33	15.89
290	NYSE	ACN	Tue, Sep 17, 2002	16.36	16.60	15.90	16.14
289	NYSE	ACN	Mon, Sep 16, 2002	15.75	16.35	15.75	16.15
288	NYSE	ACN	Fri, Sep 13, 2002	16.00	16.09	15.25	15.75
287	NYSE	ACN	Thu, Sep 12, 2002	16.25	16.60	16.20	16.30
286	NYSE	ACN	Wed, Sep 11, 2002	16.20	16.60	15.97	16.30
285	NYSE	ACN	Tue, Sep 10, 2002	16.41	16.61	16.00	16.14
284	NYSE	ACN	Mon, Sep 9, 2002	15.90	16.50	15.76	16.24
283	NYSE	ACN	Fri, Sep 6, 2002	15.88	16.19	15.81	16.00
282	NYSE	ACN	Thu, Sep 5, 2002	16.10	16.10	15.61	15.78
281	NYSE	ACN	Wed, Sep 4, 2002	15.90	16.20	15.70	16.10
280	NYSE	ACN	Tue, Sep 3, 2002	16.45	16.45	15.60	15.75
279	NYSE	ACN	Fri, Aug 30, 2002	16.47	16.69	16.30	16.45
278	NYSE	ACN	Thu, Aug 29, 2002	15.95	16.44	15.90	16.30
277	NYSE	ACN	Wed, Aug 28, 2002	16.23	16.55	15.83	15.90
276	NYSE	ACN	Tue, Aug 27, 2002	17.45	17.45	16.26	16.30
275	NYSE	ACN	Mon, Aug 26, 2002	17.40	17.70	17.40	17.50
274	NYSE	ACN	Fri, Aug 23, 2002	18.36	18.38	17.77	17.90
273	NYSE	ACN	Thu, Aug 22, 2002	18.70	19.00	18.32	18.50
272	NYSE	ACN	Wed, Aug 21, 2002	19.20	19.20	18.30	18.70
271	NYSE	ACN	Tue, Aug 20, 2002	18.71	18.90	18.21	18.70
270	NYSE	ACN	Mon, Aug 19, 2002	17.91	18.76	17.91	18.71
269	NYSE	ACN	Fri, Aug 16, 2002	16.86	18.15	16.86	17.91
268	NYSE	ACN	Thu, Aug 15, 2002	16.40	17.50	16.40	17.11
267	NYSE	ACN	Wed, Aug 14, 2002	16.00	16.45	15.80	16.25
266	NYSE	ACN	Tue, Aug 13, 2002	16.20	16.70	16.07	16.12
265	NYSE	ACN	Mon, Aug 12, 2002	16.42	16.60	16.40	16.44
264	NYSE	ACN	Fri, Aug 9, 2002	16.65	16.80	15.90	16.52
263	NYSE	ACN	Thu, Aug 8, 2002	16.52	16.86	16.25	16.69
262	NYSE	ACN	Wed, Aug 7, 2002	16.40	16.56	15.90	16.48
261	NYSE	ACN	Tue, Aug 6, 2002	15.25	16.48	15.25	16.27
260	NYSE	ACN	Mon, Aug 5, 2002	16.35	16.35	15.23	15.28
259	NYSE	ACN	Fri, Aug 2, 2002	16.35	16.56	16.10	16.35
258	NYSE	ACN	Thu, Aug 1, 2002	16.50	16.70	16.25	16.49
257	NYSE	ACN	Wed, Jul 31, 2002	16.53	16.66	16.12	16.50
256	NYSE	ACN	Tue, Jul 30, 2002	16.50	17.50	16.05	17.03
255	NYSE	ACN	Mon, Jul 29, 2002	15.05	16.65	15.05	16.47
254	NYSE	ACN	Fri, Jul 26, 2002	14.75	15.05	14.50	14.87
253	NYSE	ACN	Thu, Jul 25, 2002	15.25	15.25	14.40	14.74
252	NYSE	ACN	Wed, Jul 24, 2002	13.90	15.30	13.70	15.30
251	NYSE	ACN	Tue, Jul 23, 2002	14.75	14.83	14.45	14.52
250	NYSE	ACN	Mon, Jul 22, 2002	14.85	15.29	14.35	14.85
249	NYSE	ACN	Fri, Jul 19, 2002	13.90	15.20	13.88	14.85
248	NYSE	ACN	Thu, Jul 18, 2002	14.75	15.05	13.83	13.90
247	NYSE	ACN	Wed, Jul 17, 2002	15.20	15.60	14.90	14.95
246	NYSE	ACN	Tue, Jul 16, 2002	14.50	15.20	14.50	14.95
245	NYSE	ACN	Mon, Jul 15, 2002	14.05	14.60	13.90	14.45
244	NYSE	ACN	Fri, Jul 12, 2002	15.25	15.45	13.99	14.10
243	NYSE	ACN	Thu, Jul 11, 2002	15.02	15.85	14.90	15.55
242	NYSE	ACN	Wed, Jul 10, 2002	16.50	16.97	15.10	15.25
241	NYSE	ACN	Tue, Jul 9, 2002	17.69	17.70	16.35	16.60
240	NYSE	ACN	Mon, Jul 8, 2002	17.70	17.75	17.15	17.57
239	NYSE	ACN	Fri, Jul 5, 2002	17.80	18.30	17.72	17.90
238	NYSE	ACN	Wed, Jul 3, 2002	16.89	17.75	16.04	17.50
237	NYSE	ACN	Tue, Jul 2, 2002	16.89	17.30	16.60	16.90
236	NYSE	ACN	Mon, Jul 1, 2002	19.00	19.00	16.53	16.75
235	NYSE	ACN	Fri, Jun 28, 2002	18.90	19.49	18.90	19.00
234	NYSE	ACN	Thu, Jun 27, 2002	18.85	19.22	18.58	18.82
233	NYSE	ACN	Wed, Jun 26, 2002	18.00	19.09	17.50	18.75
232	NYSE	ACN	Tue, Jun 25, 2002	19.40	19.55	18.74	18.75
231	NYSE	ACN	Mon, Jun 24, 2002	19.53	19.80	19.08	19.15
230	NYSE	ACN	Fri, Jun 21, 2002	19.80	19.90	19.39	19.70
229	NYSE	ACN	Thu, Jun 20, 2002	20.41	20.49	19.85	19.97
228	NYSE	ACN	Wed, Jun 19, 2002	20.85	20.85	20.38	20.41
227	NYSE	ACN	Tue, Jun 18, 2002	20.80	20.99	20.70	20.95
226	NYSE	ACN	Mon, Jun 17, 2002	20.25	20.71	20.15	20.65
225	NYSE	ACN	Fri, Jun 14, 2002	19.76	20.08	19.34	20.00
224	NYSE	ACN	Thu, Jun 13, 2002	20.00	20.10	19.75	19.76
223	NYSE	ACN	Wed, Jun 12, 2002	20.50	20.50	19.65	20.12
222	NYSE	ACN	Tue, Jun 11, 2002	20.20	20.63	20.20	20.39
221	NYSE	ACN	Mon, Jun 10, 2002	20.30	20.50	20.01	20.34
220	NYSE	ACN	Fri, Jun 7, 2002	19.30	20.11	19.30	19.95
219	NYSE	ACN	Thu, Jun 6, 2002	19.70	19.80	19.30	19.52
218	NYSE	ACN	Wed, Jun 5, 2002	19.55	19.77	19.55	19.69
217	NYSE	ACN	Tue, Jun 4, 2002	20.30	20.31	19.10	19.63
216	NYSE	ACN	Mon, Jun 3, 2002	20.75	20.75	20.28	20.31
215	NYSE	ACN	Fri, May 31, 2002	20.92	21.10	20.67	20.85
214	NYSE	ACN	Thu, May 30, 2002	21.08	21.08	20.55	20.71
213	NYSE	ACN	Wed, May 29, 2002	20.97	21.10	20.80	21.08
212	NYSE	ACN	Tue, May 28, 2002	20.95	21.15	20.80	21.15
211	NYSE	ACN	Fri, May 24, 2002	20.96	21.10	20.66	20.82
210	NYSE	ACN	Thu, May 23, 2002	21.00	21.08	20.65	21.01
209	NYSE	ACN	Wed, May 22, 2002	20.67	20.87	20.45	20.70
208	NYSE	ACN	Tue, May 21, 2002	21.69	21.90	20.80	20.90
207	NYSE	ACN	Mon, May 20, 2002	20.00	21.69	19.60	21.46
206	NYSE	ACN	Fri, May 17, 2002	20.00	20.24	19.95	20.00
205	NYSE	ACN	Thu, May 16, 2002	20.50	20.65	19.90	20.00
204	NYSE	ACN	Wed, May 15, 2002	21.80	23.08	21.54	22.22
203	NYSE	ACN	Tue, May 14, 2002	21.50	21.85	21.15	21.85
202	NYSE	ACN	Mon, May 13, 2002	20.60	21.20	20.45	21.15
201	NYSE	ACN	Fri, May 10, 2002	21.25	21.39	19.50	20.46
200	NYSE	ACN	Thu, May 9, 2002	21.50	21.80	20.10	20.20
199	NYSE	ACN	Wed, May 8, 2002	22.20	22.65	21.74	22.22
198	NYSE	ACN	Tue, May 7, 2002	20.21	20.79	20.17	20.66
197	NYSE	ACN	Mon, May 6, 2002	19.90	20.50	19.88	20.20
196	NYSE	ACN	Fri, May 3, 2002	21.05	21.05	19.75	19.87
195	NYSE	ACN	Thu, May 2, 2002	21.10	21.50	21.00	21.20
194	NYSE	ACN	Wed, May 1, 2002	21.38	21.39	20.25	21.08
193	NYSE	ACN	Tue, Apr 30, 2002	20.35	21.55	20.07	21.44
192	NYSE	ACN	Mon, Apr 29, 2002	21.89	21.90	20.09	20.26
191	NYSE	ACN	Fri, Apr 26, 2002	22.45	22.48	21.80	21.80
190	NYSE	ACN	Thu, Apr 25, 2002	22.40	23.15	22.00	22.48
189	NYSE	ACN	Wed, Apr 24, 2002	23.75	23.90	22.90	23.15
188	NYSE	ACN	Tue, Apr 23, 2002	24.28	24.45	23.65	23.94
187	NYSE	ACN	Mon, Apr 22, 2002	24.25	24.48	24.03	24.41
186	NYSE	ACN	Fri, Apr 19, 2002	22.90	24.66	22.90	24.48
185	NYSE	ACN	Thu, Apr 18, 2002	23.90	23.90	23.02	23.10
184	NYSE	ACN	Wed, Apr 17, 2002	23.79	24.12	23.60	23.98
183	NYSE	ACN	Tue, Apr 16, 2002	22.50	24.20	22.50	23.75
182	NYSE	ACN	Mon, Apr 15, 2002	22.69	22.69	22.26	22.44
181	NYSE	ACN	Fri, Apr 12, 2002	22.75	22.97	22.05	22.52
180	NYSE	ACN	Thu, Apr 11, 2002	23.35	23.50	21.48	22.55
179	NYSE	ACN	Wed, Apr 10, 2002	24.50	24.85	24.25	24.25
178	NYSE	ACN	Tue, Apr 9, 2002	24.08	24.75	24.05	24.41
177	NYSE	ACN	Mon, Apr 8, 2002	23.75	24.20	22.99	24.03
176	NYSE	ACN	Fri, Apr 5, 2002	25.10	25.59	25.10	25.16
175	NYSE	ACN	Thu, Apr 4, 2002	25.99	26.00	24.91	25.10
174	NYSE	ACN	Wed, Apr 3, 2002	25.63	26.10	25.28	26.01
173	NYSE	ACN	Tue, Apr 2, 2002	25.35	26.10	25.35	26.00
172	NYSE	ACN	Mon, Apr 1, 2002	26.65	26.70	26.25	26.65
171	NYSE	ACN	Thu, Mar 28, 2002	26.50	27.00	26.11	26.70
170	NYSE	ACN	Wed, Mar 27, 2002	26.79	26.92	26.42	26.51
169	NYSE	ACN	Tue, Mar 26, 2002	26.95	27.38	26.40	26.71
168	NYSE	ACN	Mon, Mar 25, 2002	27.63	27.63	26.65	27.05
167	NYSE	ACN	Fri, Mar 22, 2002	27.55	28.25	27.26	27.63
166	NYSE	ACN	Thu, Mar 21, 2002	26.75	27.45	26.50	27.39
165	NYSE	ACN	Wed, Mar 20, 2002	26.00	27.20	25.26	26.55
164	NYSE	ACN	Tue, Mar 19, 2002	28.00	28.15	25.00	26.00
163	NYSE	ACN	Mon, Mar 18, 2002	29.00	29.70	29.00	29.42
162	NYSE	ACN	Fri, Mar 15, 2002	28.52	28.99	28.25	28.99
161	NYSE	ACN	Thu, Mar 14, 2002	29.00	29.03	28.33	28.67
160	NYSE	ACN	Wed, Mar 13, 2002	29.75	29.78	28.93	29.15
159	NYSE	ACN	Tue, Mar 12, 2002	29.70	30.23	29.09	29.81
158	NYSE	ACN	Mon, Mar 11, 2002	30.20	30.37	29.50	29.90
157	NYSE	ACN	Fri, Mar 8, 2002	27.75	30.50	27.75	29.89
156	NYSE	ACN	Thu, Mar 7, 2002	27.56	27.85	26.80	27.14
155	NYSE	ACN	Wed, Mar 6, 2002	27.50	28.05	27.44	27.54
154	NYSE	ACN	Tue, Mar 5, 2002	27.00	27.84	27.00	27.75
153	NYSE	ACN	Mon, Mar 4, 2002	26.20	27.19	26.20	26.80
152	NYSE	ACN	Fri, Mar 1, 2002	26.30	26.30	26.05	26.20
151	NYSE	ACN	Thu, Feb 28, 2002	25.94	26.40	25.80	26.19
150	NYSE	ACN	Wed, Feb 27, 2002	27.00	27.24	25.50	25.74
149	NYSE	ACN	Tue, Feb 26, 2002	25.30	25.85	25.03	25.68
148	NYSE	ACN	Mon, Feb 25, 2002	25.96	26.24	24.75	25.20
147	NYSE	ACN	Fri, Feb 22, 2002	25.80	25.80	24.70	25.63
146	NYSE	ACN	Thu, Feb 21, 2002	26.90	26.90	24.95	26.00
145	NYSE	ACN	Wed, Feb 20, 2002	26.90	27.36	26.85	27.10
144	NYSE	ACN	Tue, Feb 19, 2002	27.45	27.45	26.85	26.95
143	NYSE	ACN	Fri, Feb 15, 2002	26.85	27.50	26.35	27.45
142	NYSE	ACN	Thu, Feb 14, 2002	26.00	27.00	25.60	27.00
141	NYSE	ACN	Wed, Feb 13, 2002	26.00	26.15	25.65	25.80
140	NYSE	ACN	Tue, Feb 12, 2002	25.80	26.20	25.70	25.98
139	NYSE	ACN	Mon, Feb 11, 2002	27.40	28.05	26.60	26.80
138	NYSE	ACN	Fri, Feb 8, 2002	27.00	27.75	26.70	27.72
137	NYSE	ACN	Thu, Feb 7, 2002	27.00	27.65	26.69	27.50
136	NYSE	ACN	Wed, Feb 6, 2002	27.20	27.22	26.88	27.02
135	NYSE	ACN	Tue, Feb 5, 2002	26.95	27.41	26.81	27.20
134	NYSE	ACN	Mon, Feb 4, 2002	27.90	27.95	27.01	27.31
133	NYSE	ACN	Fri, Feb 1, 2002	25.90	28.30	25.80	28.00
132	NYSE	ACN	Thu, Jan 31, 2002	25.50	26.15	25.50	25.78
131	NYSE	ACN	Wed, Jan 30, 2002	23.74	24.99	23.30	24.95
130	NYSE	ACN	Tue, Jan 29, 2002	24.35	24.42	23.78	23.88
129	NYSE	ACN	Mon, Jan 28, 2002	25.23	25.23	23.13	24.00
128	NYSE	ACN	Fri, Jan 25, 2002	25.65	25.75	25.20	25.20
127	NYSE	ACN	Thu, Jan 24, 2002	25.25	26.24	25.25	25.70
126	NYSE	ACN	Wed, Jan 23, 2002	24.90	25.00	24.31	24.55
125	NYSE	ACN	Tue, Jan 22, 2002	25.68	25.68	24.90	24.96
124	NYSE	ACN	Fri, Jan 18, 2002	25.95	25.99	25.59	25.76
123	NYSE	ACN	Thu, Jan 17, 2002	26.00	26.25	25.84	26.00
122	NYSE	ACN	Wed, Jan 16, 2002	25.42	26.67	24.90	26.00
121	NYSE	ACN	Tue, Jan 15, 2002	25.00	26.00	25.00	25.39
120	NYSE	ACN	Mon, Jan 14, 2002	25.60	25.65	24.81	24.94
119	NYSE	ACN	Fri, Jan 11, 2002	27.60	27.75	26.01	26.47
118	NYSE	ACN	Thu, Jan 10, 2002	27.98	28.15	27.26	27.82
117	NYSE	ACN	Wed, Jan 9, 2002	27.00	28.34	26.26	27.57
116	NYSE	ACN	Tue, Jan 8, 2002	26.46	27.30	24.12	27.28
115	NYSE	ACN	Mon, Jan 7, 2002	27.77	27.80	26.45	26.45
114	NYSE	ACN	Fri, Jan 4, 2002	25.39	28.20	25.24	27.70
113	NYSE	ACN	Thu, Jan 3, 2002	26.23	26.27	25.30	25.39
112	NYSE	ACN	Wed, Jan 2, 2002	26.90	26.91	25.95	26.21
111	NYSE	ACN	Mon, Dec 31, 2001	26.56	26.93	26.10	26.92
110	NYSE	ACN	Fri, Dec 28, 2001	26.29	26.59	26.00	26.55
109	NYSE	ACN	Thu, Dec 27, 2001	26.23	26.30	26.00	26.29
108	NYSE	ACN	Wed, Dec 26, 2001	26.11	26.24	26.01	26.24
107	NYSE	ACN	Mon, Dec 24, 2001	26.15	26.15	25.95	26.01
106	NYSE	ACN	Fri, Dec 21, 2001	26.65	27.25	26.12	26.15
105	NYSE	ACN	Thu, Dec 20, 2001	27.60	28.00	25.61	27.05
104	NYSE	ACN	Wed, Dec 19, 2001	25.90	26.38	25.45	26.03
103	NYSE	ACN	Tue, Dec 18, 2001	25.75	26.10	25.51	25.95
102	NYSE	ACN	Mon, Dec 17, 2001	23.80	25.50	23.71	25.46
101	NYSE	ACN	Fri, Dec 14, 2001	23.35	23.85	22.64	23.65
100	NYSE	ACN	Thu, Dec 13, 2001	25.12	25.13	23.20	23.30
99	NYSE	ACN	Wed, Dec 12, 2001	24.75	25.30	24.54	25.17
98	NYSE	ACN	Tue, Dec 11, 2001	24.55	24.88	24.50	24.76
97	NYSE	ACN	Mon, Dec 10, 2001	25.00	26.20	24.50	24.60
96	NYSE	ACN	Fri, Dec 7, 2001	25.90	25.95	24.80	24.86
95	NYSE	ACN	Thu, Dec 6, 2001	26.65	27.17	25.90	26.25
94	NYSE	ACN	Wed, Dec 5, 2001	24.40	26.80	24.34	26.65
93	NYSE	ACN	Tue, Dec 4, 2001	22.75	24.50	22.65	24.20
92	NYSE	ACN	Mon, Dec 3, 2001	22.75	24.00	22.50	22.90
91	NYSE	ACN	Fri, Nov 30, 2001	21.46	22.66	21.41	22.60
90	NYSE	ACN	Thu, Nov 29, 2001	21.83	22.24	21.01	21.43
89	NYSE	ACN	Wed, Nov 28, 2001	22.00	22.10	20.86	21.85
88	NYSE	ACN	Tue, Nov 27, 2001	21.60	22.75	21.50	22.50
87	NYSE	ACN	Mon, Nov 26, 2001	20.68	21.60	20.27	21.50
86	NYSE	ACN	Fri, Nov 23, 2001	20.34	20.62	20.26	20.55
85	NYSE	ACN	Wed, Nov 21, 2001	21.20	21.21	19.80	20.35
84	NYSE	ACN	Tue, Nov 20, 2001	21.96	21.96	21.15	21.25
83	NYSE	ACN	Mon, Nov 19, 2001	21.10	22.25	21.10	22.00
82	NYSE	ACN	Fri, Nov 16, 2001	20.25	21.25	20.20	21.04
81	NYSE	ACN	Thu, Nov 15, 2001	20.05	20.45	20.05	20.25
80	NYSE	ACN	Wed, Nov 14, 2001	21.00	21.40	19.97	20.21
79	NYSE	ACN	Tue, Nov 13, 2001	19.70	21.24	19.66	20.80
78	NYSE	ACN	Mon, Nov 12, 2001	19.75	19.75	19.00	19.49
77	NYSE	ACN	Fri, Nov 9, 2001	19.75	19.95	19.65	19.95
76	NYSE	ACN	Thu, Nov 8, 2001	18.70	19.97	18.70	19.95
75	NYSE	ACN	Wed, Nov 7, 2001	17.98	18.90	17.96	18.90
74	NYSE	ACN	Tue, Nov 6, 2001	17.98	17.98	17.35	17.97
73	NYSE	ACN	Mon, Nov 5, 2001	18.25	18.27	17.77	18.10
72	NYSE	ACN	Fri, Nov 2, 2001	18.50	19.10	18.10	18.25
71	NYSE	ACN	Thu, Nov 1, 2001	17.52	18.59	17.52	18.31
70	NYSE	ACN	Wed, Oct 31, 2001	17.42	17.60	17.10	17.57
69	NYSE	ACN	Tue, Oct 30, 2001	17.45	17.46	17.15	17.35
68	NYSE	ACN	Mon, Oct 29, 2001	17.72	17.73	17.40	17.55
67	NYSE	ACN	Fri, Oct 26, 2001	17.70	17.78	17.50	17.62
66	NYSE	ACN	Thu, Oct 25, 2001	17.74	17.75	17.13	17.74
65	NYSE	ACN	Wed, Oct 24, 2001	17.68	17.76	17.57	17.74
64	NYSE	ACN	Tue, Oct 23, 2001	17.50	17.73	17.27	17.62
63	NYSE	ACN	Mon, Oct 22, 2001	17.00	17.57	16.97	17.50
62	NYSE	ACN	Fri, Oct 19, 2001	16.70	16.85	16.54	16.85
61	NYSE	ACN	Thu, Oct 18, 2001	16.98	16.98	16.61	16.70
60	NYSE	ACN	Wed, Oct 17, 2001	17.65	17.74	16.85	16.98
59	NYSE	ACN	Tue, Oct 16, 2001	17.65	18.05	16.90	17.45
58	NYSE	ACN	Mon, Oct 15, 2001	16.51	17.95	16.51	17.50
57	NYSE	ACN	Fri, Oct 12, 2001	15.26	16.55	15.26	16.55
56	NYSE	ACN	Thu, Oct 11, 2001	15.50	15.50	14.70	15.16
55	NYSE	ACN	Wed, Oct 10, 2001	13.35	13.75	13.30	13.67
54	NYSE	ACN	Tue, Oct 9, 2001	13.48	13.80	13.38	13.40
53	NYSE	ACN	Mon, Oct 8, 2001	13.60	13.69	13.23	13.23
52	NYSE	ACN	Fri, Oct 5, 2001	13.50	13.74	13.32	13.55
51	NYSE	ACN	Thu, Oct 4, 2001	12.97	13.80	12.97	13.49
50	NYSE	ACN	Wed, Oct 3, 2001	12.62	13.06	12.60	12.95
49	NYSE	ACN	Tue, Oct 2, 2001	12.55	12.70	12.12	12.58
48	NYSE	ACN	Mon, Oct 1, 2001	12.65	13.00	12.65	12.70
47	NYSE	ACN	Fri, Sep 28, 2001	12.10	13.45	12.10	12.75
46	NYSE	ACN	Thu, Sep 27, 2001	12.26	12.26	11.61	11.85
45	NYSE	ACN	Wed, Sep 26, 2001	12.80	12.96	12.20	12.20
44	NYSE	ACN	Tue, Sep 25, 2001	13.20	13.20	12.70	12.80
43	NYSE	ACN	Mon, Sep 24, 2001	13.00	13.28	12.95	13.20
42	NYSE	ACN	Fri, Sep 21, 2001	12.85	13.00	12.16	12.75
41	NYSE	ACN	Thu, Sep 20, 2001	13.90	13.90	12.84	12.95
40	NYSE	ACN	Wed, Sep 19, 2001	14.60	14.69	13.72	13.95
39	NYSE	ACN	Tue, Sep 18, 2001	14.60	15.00	14.35	14.55
38	NYSE	ACN	Mon, Sep 17, 2001	15.14	15.14	14.47	14.60
37	NYSE	ACN	Mon, Sep 10, 2001	14.58	15.16	14.55	15.15
36	NYSE	ACN	Fri, Sep 7, 2001	14.45	14.64	14.35	14.52
35	NYSE	ACN	Thu, Sep 6, 2001	14.75	15.01	14.40	14.50
34	NYSE	ACN	Wed, Sep 5, 2001	15.38	15.38	14.90	14.91
33	NYSE	ACN	Tue, Sep 4, 2001	15.00	15.65	15.00	15.38
32	NYSE	ACN	Fri, Aug 31, 2001	15.00	15.10	14.90	14.90
31	NYSE	ACN	Thu, Aug 30, 2001	14.85	15.04	14.85	14.95
30	NYSE	ACN	Wed, Aug 29, 2001	15.29	15.31	15.00	15.01
29	NYSE	ACN	Tue, Aug 28, 2001	15.42	15.58	15.25	15.36
28	NYSE	ACN	Mon, Aug 27, 2001	15.48	15.65	15.40	15.48
27	NYSE	ACN	Fri, Aug 24, 2001	15.25	15.48	15.00	15.40
26	NYSE	ACN	Thu, Aug 23, 2001	15.45	15.45	15.25	15.25
25	NYSE	ACN	Wed, Aug 22, 2001	15.32	15.39	14.78	15.34
24	NYSE	ACN	Tue, Aug 21, 2001	15.25	15.60	15.01	15.46
23	NYSE	ACN	Mon, Aug 20, 2001	14.60	15.35	14.49	15.35
22	NYSE	ACN	Fri, Aug 17, 2001	14.06	14.80	13.90	14.52
21	NYSE	ACN	Thu, Aug 16, 2001	14.78	14.78	14.05	14.05
20	NYSE	ACN	Wed, Aug 15, 2001	14.75	14.90	14.70	14.79
19	NYSE	ACN	Tue, Aug 14, 2001	15.05	15.06	14.65	14.70
18	NYSE	ACN	Mon, Aug 13, 2001	15.15	15.34	14.90	15.01
17	NYSE	ACN	Fri, Aug 10, 2001	15.40	15.40	15.12	15.19
16	NYSE	ACN	Thu, Aug 9, 2001	15.05	15.50	15.00	15.50
15	NYSE	ACN	Wed, Aug 8, 2001	15.40	15.60	15.00	15.00
14	NYSE	ACN	Tue, Aug 7, 2001	15.10	15.55	15.10	15.50
13	NYSE	ACN	Mon, Aug 6, 2001	15.15	15.22	15.02	15.10
12	NYSE	ACN	Fri, Aug 3, 2001	15.40	15.40	14.98	15.15
11	NYSE	ACN	Thu, Aug 2, 2001	15.40	15.50	15.10	15.40
10	NYSE	ACN	Wed, Aug 1, 2001	15.00	15.50	14.90	15.50
9	NYSE	ACN	Tue, Jul 31, 2001	14.71	15.01	14.60	14.96
8	NYSE	ACN	Mon, Jul 30, 2001	14.50	14.78	14.50	14.70
7	NYSE	ACN	Fri, Jul 27, 2001	14.51	14.59	14.50	14.51
6	NYSE	ACN	Thu, Jul 26, 2001	14.95	14.99	14.50	14.50
5	NYSE	ACN	Wed, Jul 25, 2001	14.70	14.95	14.65	14.95
4	NYSE	ACN	Tue, Jul 24, 2001	14.95	14.97	14.70	14.86
3	NYSE	ACN	Mon, Jul 23, 2001	15.00	15.01	14.55	15.00
2	NYSE	ACN	Fri, Jul 20, 2001	15.05	15.05	14.80	15.01
1	NYSE	ACN	Thu, Jul 19, 2001	15.10	15.29	15.00	15.17
#	Exchange	Symbol	Date	Open	High	Low	Close

Accenture PLC NYSE:ACN 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