ACRES Commercial Realty Corp NYSE:ACR Historical Prices

Below are the 4266 trading days of historical prices for ACR.

#	Exchange	Symbol	Date	Open	High	Low	Close
4266	NYSE	ACR	Thu, Jan 19, 2023	9.97	9.97	9.89	9.90
4265	NYSE	ACR	Wed, Jan 18, 2023	9.91	9.97	9.90	9.96
4264	NYSE	ACR	Tue, Jan 17, 2023	9.75	10.00	9.69	10.00
4263	NYSE	ACR	Fri, Jan 13, 2023	9.60	9.70	9.48	9.68
4262	NYSE	ACR	Thu, Jan 12, 2023	9.45	9.54	9.31	9.47
4261	NYSE	ACR	Wed, Jan 11, 2023	9.28	9.40	9.04	9.39
4260	NYSE	ACR	Tue, Jan 10, 2023	9.15	9.41	9.15	9.36
4259	NYSE	ACR	Mon, Jan 9, 2023	8.96	9.17	8.96	9.14
4258	NYSE	ACR	Fri, Jan 6, 2023	9.15	9.15	8.96	8.96
4257	NYSE	ACR	Thu, Jan 5, 2023	8.88	9.10	8.82	9.10
4256	NYSE	ACR	Wed, Jan 4, 2023	8.41	8.92	8.28	8.88
4255	NYSE	ACR	Tue, Jan 3, 2023	8.41	8.42	8.36	8.40
4254	NYSE	ACR	Fri, Dec 30, 2022	8.10	8.26	8.08	8.26
4253	NYSE	ACR	Thu, Dec 29, 2022	7.99	8.14	7.99	8.10
4252	NYSE	ACR	Wed, Dec 28, 2022	8.06	8.06	7.89	7.95
4251	NYSE	ACR	Tue, Dec 27, 2022	7.78	8.05	7.78	7.96
4250	NYSE	ACR	Fri, Dec 23, 2022	7.78	8.19	7.70	7.75
4249	NYSE	ACR	Thu, Dec 22, 2022	8.80	8.89	7.23	7.50
4248	NYSE	ACR	Wed, Dec 21, 2022	9.00	9.07	8.84	8.84
4247	NYSE	ACR	Tue, Dec 20, 2022	9.14	9.14	9.01	9.05
4246	NYSE	ACR	Mon, Dec 19, 2022	8.89	9.15	8.89	9.08
4245	NYSE	ACR	Fri, Dec 16, 2022	9.11	9.22	9.11	9.11
4244	NYSE	ACR	Thu, Dec 15, 2022	9.12	9.40	9.12	9.24
4243	NYSE	ACR	Wed, Dec 14, 2022	9.30	9.54	9.10	9.12
4242	NYSE	ACR	Tue, Dec 13, 2022	9.25	9.48	9.20	9.44
4241	NYSE	ACR	Mon, Dec 12, 2022	9.29	9.46	9.18	9.35
4240	NYSE	ACR	Fri, Dec 9, 2022	9.22	9.39	9.21	9.39
4239	NYSE	ACR	Thu, Dec 8, 2022	9.66	9.66	9.32	9.32
4238	NYSE	ACR	Wed, Dec 7, 2022	9.50	9.69	9.50	9.54
4237	NYSE	ACR	Tue, Dec 6, 2022	9.72	9.85	9.56	9.58
4236	NYSE	ACR	Mon, Dec 5, 2022	9.94	9.94	9.76	9.77
4235	NYSE	ACR	Fri, Dec 2, 2022	9.84	10.10	9.81	9.95
4234	NYSE	ACR	Thu, Dec 1, 2022	9.83	10.00	9.81	9.94
4233	NYSE	ACR	Wed, Nov 30, 2022	9.89	9.96	9.79	9.86
4232	NYSE	ACR	Tue, Nov 29, 2022	10.04	10.04	9.94	10.00
4231	NYSE	ACR	Mon, Nov 28, 2022	9.98	10.02	9.72	9.97
4230	NYSE	ACR	Fri, Nov 25, 2022	10.11	10.20	10.04	10.13
4229	NYSE	ACR	Wed, Nov 23, 2022	10.00	10.23	10.00	10.23
4228	NYSE	ACR	Tue, Nov 22, 2022	10.28	10.45	9.91	9.91
4227	NYSE	ACR	Mon, Nov 21, 2022	10.00	10.39	9.99	10.30
4226	NYSE	ACR	Fri, Nov 18, 2022	9.74	10.00	9.74	10.00
4225	NYSE	ACR	Thu, Nov 17, 2022	9.85	10.15	9.85	9.95
4224	NYSE	ACR	Wed, Nov 16, 2022	10.13	10.13	10.08	10.08
4223	NYSE	ACR	Tue, Nov 15, 2022	10.20	10.20	10.11	10.11
4222	NYSE	ACR	Mon, Nov 14, 2022	10.14	10.15	10.10	10.11
4221	NYSE	ACR	Fri, Nov 11, 2022	9.74	10.20	9.74	10.14
4220	NYSE	ACR	Thu, Nov 10, 2022	9.86	10.24	9.85	9.85
4219	NYSE	ACR	Wed, Nov 9, 2022	9.71	9.77	9.67	9.70
4218	NYSE	ACR	Tue, Nov 8, 2022	9.91	9.91	9.64	9.83
4217	NYSE	ACR	Mon, Nov 7, 2022	10.00	10.07	9.91	9.98
4216	NYSE	ACR	Fri, Nov 4, 2022	10.26	10.36	9.90	10.05
4215	NYSE	ACR	Thu, Nov 3, 2022	10.15	10.28	10.00	10.28
4214	NYSE	ACR	Wed, Nov 2, 2022	10.05	10.27	10.05	10.19
4213	NYSE	ACR	Tue, Nov 1, 2022	10.68	10.68	10.26	10.33
4212	NYSE	ACR	Mon, Oct 31, 2022	10.15	10.72	10.14	10.68
4211	NYSE	ACR	Fri, Oct 28, 2022	9.60	10.24	9.58	10.18
4210	NYSE	ACR	Thu, Oct 27, 2022	9.19	9.69	9.19	9.58
4209	NYSE	ACR	Wed, Oct 26, 2022	8.88	9.34	8.88	9.10
4208	NYSE	ACR	Tue, Oct 25, 2022	8.63	8.90	8.63	8.87
4207	NYSE	ACR	Mon, Oct 24, 2022	8.50	8.71	8.50	8.71
4206	NYSE	ACR	Fri, Oct 21, 2022	8.30	8.59	8.18	8.53
4205	NYSE	ACR	Thu, Oct 20, 2022	8.12	8.42	8.12	8.25
4204	NYSE	ACR	Wed, Oct 19, 2022	8.40	8.63	8.24	8.24
4203	NYSE	ACR	Tue, Oct 18, 2022	8.51	8.52	8.34	8.43
4202	NYSE	ACR	Mon, Oct 17, 2022	8.28	8.47	8.28	8.34
4201	NYSE	ACR	Fri, Oct 14, 2022	8.59	8.64	8.25	8.25
4200	NYSE	ACR	Thu, Oct 13, 2022	8.51	8.67	8.51	8.64
4199	NYSE	ACR	Wed, Oct 12, 2022	8.71	8.80	8.71	8.78
4198	NYSE	ACR	Tue, Oct 11, 2022	8.52	9.02	8.50	8.87
4197	NYSE	ACR	Mon, Oct 10, 2022	8.57	8.71	8.52	8.52
4196	NYSE	ACR	Fri, Oct 7, 2022	8.74	8.76	8.53	8.53
4195	NYSE	ACR	Thu, Oct 6, 2022	8.90	8.98	8.75	8.75
4194	NYSE	ACR	Wed, Oct 5, 2022	8.86	8.97	8.82	8.91
4193	NYSE	ACR	Tue, Oct 4, 2022	8.81	8.98	8.75	8.86
4192	NYSE	ACR	Mon, Oct 3, 2022	8.15	8.64	7.99	8.55
4191	NYSE	ACR	Fri, Sep 30, 2022	8.25	8.33	8.15	8.15
4190	NYSE	ACR	Thu, Sep 29, 2022	8.41	8.41	8.12	8.35
4189	NYSE	ACR	Wed, Sep 28, 2022	8.55	8.65	8.45	8.45
4188	NYSE	ACR	Tue, Sep 27, 2022	8.68	8.86	8.51	8.61
4187	NYSE	ACR	Mon, Sep 26, 2022	8.75	9.33	8.56	8.60
4186	NYSE	ACR	Fri, Sep 23, 2022	9.05	9.05	8.60	8.70
4185	NYSE	ACR	Thu, Sep 22, 2022	9.29	9.29	9.16	9.17
4184	NYSE	ACR	Wed, Sep 21, 2022	9.42	9.46	9.36	9.36
4183	NYSE	ACR	Tue, Sep 20, 2022	9.17	9.36	9.17	9.30
4182	NYSE	ACR	Mon, Sep 19, 2022	9.35	9.41	9.25	9.36
4181	NYSE	ACR	Fri, Sep 16, 2022	9.26	9.42	9.20	9.20
4180	NYSE	ACR	Thu, Sep 15, 2022	9.52	9.52	9.41	9.41
4179	NYSE	ACR	Wed, Sep 14, 2022	9.73	9.73	9.36	9.42
4178	NYSE	ACR	Tue, Sep 13, 2022	9.58	9.78	9.58	9.60
4177	NYSE	ACR	Mon, Sep 12, 2022	9.54	9.68	9.54	9.60
4176	NYSE	ACR	Fri, Sep 9, 2022	9.58	9.69	9.58	9.64
4175	NYSE	ACR	Thu, Sep 8, 2022	9.52	9.71	9.52	9.60
4174	NYSE	ACR	Wed, Sep 7, 2022	9.60	9.64	9.60	9.64
4173	NYSE	ACR	Tue, Sep 6, 2022	9.66	9.74	9.46	9.70
4172	NYSE	ACR	Fri, Sep 2, 2022	9.70	9.78	9.65	9.70
4171	NYSE	ACR	Thu, Sep 1, 2022	9.69	9.74	9.67	9.74
4170	NYSE	ACR	Wed, Aug 31, 2022	9.91	9.91	9.70	9.71
4169	NYSE	ACR	Tue, Aug 30, 2022	10.07	10.07	9.81	9.93
4168	NYSE	ACR	Mon, Aug 29, 2022	10.37	10.37	9.90	10.00
4167	NYSE	ACR	Fri, Aug 26, 2022	10.10	10.49	9.98	10.33
4166	NYSE	ACR	Thu, Aug 25, 2022	10.00	10.40	10.00	10.33
4165	NYSE	ACR	Wed, Aug 24, 2022	9.85	9.91	9.76	9.87
4164	NYSE	ACR	Tue, Aug 23, 2022	9.47	9.84	9.47	9.73
4163	NYSE	ACR	Mon, Aug 22, 2022	9.50	9.60	9.45	9.57
4162	NYSE	ACR	Fri, Aug 19, 2022	9.92	9.92	9.61	9.66
4161	NYSE	ACR	Thu, Aug 18, 2022	9.73	10.06	9.73	9.92
4160	NYSE	ACR	Wed, Aug 17, 2022	10.23	10.28	9.79	9.79
4159	NYSE	ACR	Tue, Aug 16, 2022	10.31	10.45	10.19	10.19
4158	NYSE	ACR	Mon, Aug 15, 2022	9.74	10.42	9.74	10.17
4157	NYSE	ACR	Fri, Aug 12, 2022	9.50	9.73	9.40	9.71
4156	NYSE	ACR	Thu, Aug 11, 2022	9.40	9.50	9.37	9.43
4155	NYSE	ACR	Wed, Aug 10, 2022	9.39	9.52	9.25	9.40
4154	NYSE	ACR	Tue, Aug 9, 2022	9.37	9.37	9.27	9.28
4153	NYSE	ACR	Mon, Aug 8, 2022	9.31	9.58	9.27	9.31
4152	NYSE	ACR	Fri, Aug 5, 2022	8.43	9.40	8.43	9.30
4151	NYSE	ACR	Thu, Aug 4, 2022	8.27	8.39	8.21	8.30
4150	NYSE	ACR	Wed, Aug 3, 2022	8.23	8.58	8.23	8.28
4149	NYSE	ACR	Tue, Aug 2, 2022	8.31	8.38	8.24	8.35
4148	NYSE	ACR	Mon, Aug 1, 2022	8.36	8.36	8.31	8.31
4147	NYSE	ACR	Fri, Jul 29, 2022	8.25	8.36	8.25	8.31
4146	NYSE	ACR	Thu, Jul 28, 2022	8.36	8.37	8.09	8.19
4145	NYSE	ACR	Wed, Jul 27, 2022	8.36	8.45	8.30	8.37
4144	NYSE	ACR	Tue, Jul 26, 2022	8.12	8.34	8.07	8.30
4143	NYSE	ACR	Mon, Jul 25, 2022	8.10	8.12	8.05	8.06
4142	NYSE	ACR	Fri, Jul 22, 2022	8.05	8.05	7.99	8.00
4141	NYSE	ACR	Thu, Jul 21, 2022	7.79	7.95	7.79	7.95
4140	NYSE	ACR	Wed, Jul 20, 2022	8.00	8.02	7.79	7.87
4139	NYSE	ACR	Tue, Jul 19, 2022	8.10	8.10	8.04	8.07
4138	NYSE	ACR	Mon, Jul 18, 2022	7.84	8.03	7.78	8.03
4137	NYSE	ACR	Fri, Jul 15, 2022	7.89	7.98	7.82	7.85
4136	NYSE	ACR	Thu, Jul 14, 2022	8.12	8.13	7.87	7.89
4135	NYSE	ACR	Wed, Jul 13, 2022	8.18	8.31	8.10	8.27
4134	NYSE	ACR	Tue, Jul 12, 2022	8.18	8.36	8.18	8.32
4133	NYSE	ACR	Mon, Jul 11, 2022	8.37	8.39	8.26	8.26
4132	NYSE	ACR	Fri, Jul 8, 2022	8.34	8.48	8.27	8.45
4131	NYSE	ACR	Thu, Jul 7, 2022	8.34	8.42	8.28	8.39
4130	NYSE	ACR	Wed, Jul 6, 2022	8.45	8.45	8.25	8.27
4129	NYSE	ACR	Tue, Jul 5, 2022	8.59	8.59	8.35	8.38
4128	NYSE	ACR	Fri, Jul 1, 2022	8.29	8.70	8.24	8.65
4127	NYSE	ACR	Thu, Jun 30, 2022	8.18	8.19	8.10	8.19
4126	NYSE	ACR	Wed, Jun 29, 2022	8.36	8.36	8.10	8.16
4125	NYSE	ACR	Tue, Jun 28, 2022	8.61	8.61	8.34	8.50
4124	NYSE	ACR	Mon, Jun 27, 2022	8.32	8.58	8.32	8.56
4123	NYSE	ACR	Fri, Jun 24, 2022	8.31	8.48	8.29	8.36
4122	NYSE	ACR	Thu, Jun 23, 2022	8.35	8.38	8.16	8.34
4121	NYSE	ACR	Wed, Jun 22, 2022	8.53	8.53	8.31	8.46
4120	NYSE	ACR	Tue, Jun 21, 2022	8.39	8.54	8.39	8.50
4119	NYSE	ACR	Fri, Jun 17, 2022	8.11	8.44	8.11	8.44
4118	NYSE	ACR	Thu, Jun 16, 2022	8.47	8.54	8.15	8.22
4117	NYSE	ACR	Wed, Jun 15, 2022	8.03	8.75	8.03	8.70
4116	NYSE	ACR	Tue, Jun 14, 2022	8.51	8.59	8.39	8.42
4115	NYSE	ACR	Mon, Jun 13, 2022	9.70	9.70	8.45	8.55
4114	NYSE	ACR	Fri, Jun 10, 2022	9.74	9.79	9.62	9.63
4113	NYSE	ACR	Thu, Jun 9, 2022	9.80	10.00	9.75	9.79
4112	NYSE	ACR	Wed, Jun 8, 2022	9.83	9.99	9.83	9.86
4111	NYSE	ACR	Tue, Jun 7, 2022	10.01	10.01	9.80	9.80
4110	NYSE	ACR	Mon, Jun 6, 2022	9.75	9.97	9.75	9.80
4109	NYSE	ACR	Fri, Jun 3, 2022	9.83	9.99	9.83	9.91
4108	NYSE	ACR	Thu, Jun 2, 2022	9.74	9.93	9.74	9.81
4107	NYSE	ACR	Wed, Jun 1, 2022	9.93	9.93	9.74	9.84
4106	NYSE	ACR	Tue, May 31, 2022	9.84	10.10	9.77	9.85
4105	NYSE	ACR	Fri, May 27, 2022	9.74	9.85	9.73	9.80
4104	NYSE	ACR	Thu, May 26, 2022	9.70	9.94	9.64	9.79
4103	NYSE	ACR	Wed, May 25, 2022	9.85	10.15	9.64	9.71
4102	NYSE	ACR	Tue, May 24, 2022	9.65	10.05	9.55	9.75
4101	NYSE	ACR	Mon, May 23, 2022	9.67	10.00	9.52	9.65
4100	NYSE	ACR	Fri, May 20, 2022	10.25	10.25	9.55	9.78
4099	NYSE	ACR	Thu, May 19, 2022	10.77	10.80	10.58	10.58
4098	NYSE	ACR	Wed, May 18, 2022	10.99	11.29	10.88	10.90
4097	NYSE	ACR	Tue, May 17, 2022	10.91	11.25	10.82	11.20
4096	NYSE	ACR	Mon, May 16, 2022	10.96	11.12	10.93	10.97
4095	NYSE	ACR	Fri, May 13, 2022	11.00	11.05	10.95	11.03
4094	NYSE	ACR	Thu, May 12, 2022	11.19	11.19	10.93	10.99
4093	NYSE	ACR	Wed, May 11, 2022	11.19	11.39	10.89	11.21
4092	NYSE	ACR	Tue, May 10, 2022	12.51	12.51	11.32	11.32
4091	NYSE	ACR	Mon, May 9, 2022	11.68	11.68	11.29	11.40
4090	NYSE	ACR	Fri, May 6, 2022	11.72	11.96	11.72	11.85
4089	NYSE	ACR	Thu, May 5, 2022	11.79	12.07	11.62	11.67
4088	NYSE	ACR	Wed, May 4, 2022	12.24	12.24	11.81	11.90
4087	NYSE	ACR	Tue, May 3, 2022	11.48	11.89	11.40	11.85
4086	NYSE	ACR	Mon, May 2, 2022	11.50	11.69	11.40	11.40
4085	NYSE	ACR	Fri, Apr 29, 2022	11.75	11.77	11.33	11.48
4084	NYSE	ACR	Thu, Apr 28, 2022	12.01	12.01	11.63	11.70
4083	NYSE	ACR	Wed, Apr 27, 2022	12.03	12.03	11.76	11.76
4082	NYSE	ACR	Tue, Apr 26, 2022	12.11	12.12	11.87	11.93
4081	NYSE	ACR	Mon, Apr 25, 2022	12.52	12.52	12.10	12.20
4080	NYSE	ACR	Fri, Apr 22, 2022	12.71	12.83	12.43	12.52
4079	NYSE	ACR	Thu, Apr 21, 2022	13.07	13.12	12.72	12.72
4078	NYSE	ACR	Wed, Apr 20, 2022	12.78	13.08	12.78	13.00
4077	NYSE	ACR	Tue, Apr 19, 2022	12.81	12.98	12.71	12.71
4076	NYSE	ACR	Mon, Apr 18, 2022	12.73	12.93	12.73	12.74
4075	NYSE	ACR	Thu, Apr 14, 2022	12.90	13.26	12.78	12.88
4074	NYSE	ACR	Wed, Apr 13, 2022	12.72	12.95	12.71	12.95
4073	NYSE	ACR	Tue, Apr 12, 2022	12.85	12.96	12.72	12.74
4072	NYSE	ACR	Mon, Apr 11, 2022	13.07	13.07	12.84	12.87
4071	NYSE	ACR	Fri, Apr 8, 2022	12.78	13.08	12.78	12.98
4070	NYSE	ACR	Thu, Apr 7, 2022	13.25	13.25	12.85	12.86
4069	NYSE	ACR	Wed, Apr 6, 2022	13.21	13.33	13.08	13.16
4068	NYSE	ACR	Tue, Apr 5, 2022	13.36	13.50	13.16	13.37
4067	NYSE	ACR	Mon, Apr 4, 2022	13.40	13.54	13.33	13.43
4066	NYSE	ACR	Fri, Apr 1, 2022	13.37	13.55	13.37	13.47
4065	NYSE	ACR	Thu, Mar 31, 2022	13.40	13.54	13.38	13.41
4064	NYSE	ACR	Wed, Mar 30, 2022	13.61	13.61	13.37	13.47
4063	NYSE	ACR	Tue, Mar 29, 2022	13.47	13.69	13.38	13.62
4062	NYSE	ACR	Mon, Mar 28, 2022	13.58	13.59	13.40	13.45
4061	NYSE	ACR	Fri, Mar 25, 2022	13.41	13.70	13.33	13.57
4060	NYSE	ACR	Thu, Mar 24, 2022	13.07	13.54	13.02	13.53
4059	NYSE	ACR	Wed, Mar 23, 2022	13.05	13.22	12.94	13.18
4058	NYSE	ACR	Tue, Mar 22, 2022	12.68	13.22	12.59	13.16
4057	NYSE	ACR	Mon, Mar 21, 2022	12.42	12.67	12.42	12.61
4056	NYSE	ACR	Fri, Mar 18, 2022	12.44	12.82	12.38	12.51
4055	NYSE	ACR	Thu, Mar 17, 2022	12.36	12.61	12.36	12.58
4054	NYSE	ACR	Wed, Mar 16, 2022	12.16	12.55	12.16	12.41
4053	NYSE	ACR	Tue, Mar 15, 2022	11.93	12.34	11.93	12.24
4052	NYSE	ACR	Mon, Mar 14, 2022	12.14	12.15	11.83	11.90
4051	NYSE	ACR	Fri, Mar 11, 2022	12.09	12.16	12.03	12.05
4050	NYSE	ACR	Thu, Mar 10, 2022	11.85	12.09	11.83	11.98
4049	NYSE	ACR	Wed, Mar 9, 2022	12.00	12.15	11.59	11.75
4048	NYSE	ACR	Tue, Mar 8, 2022	12.23	12.33	12.03	12.05
4047	NYSE	ACR	Mon, Mar 7, 2022	12.36	12.62	12.30	12.30
4046	NYSE	ACR	Fri, Mar 4, 2022	11.45	12.60	11.38	12.48
4045	NYSE	ACR	Thu, Mar 3, 2022	11.24	11.45	11.20	11.40
4044	NYSE	ACR	Wed, Mar 2, 2022	11.22	11.40	11.01	11.35
4043	NYSE	ACR	Tue, Mar 1, 2022	11.14	11.45	10.86	11.09
4042	NYSE	ACR	Mon, Feb 28, 2022	11.34	11.40	11.22	11.26
4041	NYSE	ACR	Fri, Feb 25, 2022	11.35	11.44	10.75	11.32
4040	NYSE	ACR	Thu, Feb 24, 2022	11.45	11.45	11.27	11.38
4039	NYSE	ACR	Wed, Feb 23, 2022	11.78	11.78	11.55	11.55
4038	NYSE	ACR	Tue, Feb 22, 2022	11.65	11.74	11.62	11.69
4037	NYSE	ACR	Fri, Feb 18, 2022	11.99	11.99	11.76	11.76
4036	NYSE	ACR	Thu, Feb 17, 2022	12.15	12.34	11.85	11.96
4035	NYSE	ACR	Wed, Feb 16, 2022	12.27	12.37	12.18	12.27
4034	NYSE	ACR	Tue, Feb 15, 2022	12.00	12.39	12.00	12.36
4033	NYSE	ACR	Mon, Feb 14, 2022	12.10	12.10	11.92	11.92
4032	NYSE	ACR	Fri, Feb 11, 2022	12.16	12.32	12.10	12.11
4031	NYSE	ACR	Thu, Feb 10, 2022	12.30	12.36	12.14	12.20
4030	NYSE	ACR	Wed, Feb 9, 2022	12.32	12.32	12.10	12.31
4029	NYSE	ACR	Tue, Feb 8, 2022	12.30	12.36	12.18	12.24
4028	NYSE	ACR	Mon, Feb 7, 2022	12.16	12.30	12.16	12.26
4027	NYSE	ACR	Fri, Feb 4, 2022	12.18	12.24	12.15	12.18
4026	NYSE	ACR	Thu, Feb 3, 2022	12.19	12.27	12.18	12.24
4025	NYSE	ACR	Wed, Feb 2, 2022	12.08	12.28	11.95	12.19
4024	NYSE	ACR	Tue, Feb 1, 2022	12.22	12.23	12.01	12.13
4023	NYSE	ACR	Mon, Jan 31, 2022	11.77	12.15	11.71	12.12
4022	NYSE	ACR	Fri, Jan 28, 2022	11.93	11.93	11.52	11.74
4021	NYSE	ACR	Thu, Jan 27, 2022	12.05	12.05	11.71	11.76
4020	NYSE	ACR	Wed, Jan 26, 2022	12.06	12.29	11.95	11.97
4019	NYSE	ACR	Tue, Jan 25, 2022	12.00	12.06	11.81	12.02
4018	NYSE	ACR	Mon, Jan 24, 2022	12.00	12.16	11.63	12.03
4017	NYSE	ACR	Fri, Jan 21, 2022	12.48	12.68	12.17	12.17
4016	NYSE	ACR	Thu, Jan 20, 2022	12.83	12.83	12.55	12.58
4015	NYSE	ACR	Wed, Jan 19, 2022	12.88	12.88	12.55	12.69
4014	NYSE	ACR	Tue, Jan 18, 2022	13.20	13.28	12.66	12.78
4013	NYSE	ACR	Fri, Jan 14, 2022	13.25	13.27	13.06	13.25
4012	NYSE	ACR	Thu, Jan 13, 2022	12.98	13.29	12.95	13.26
4011	NYSE	ACR	Wed, Jan 12, 2022	12.49	12.78	12.49	12.76
4010	NYSE	ACR	Tue, Jan 11, 2022	12.39	12.63	12.39	12.61
4009	NYSE	ACR	Mon, Jan 10, 2022	12.36	12.43	12.36	12.40
4008	NYSE	ACR	Fri, Jan 7, 2022	12.43	12.49	12.34	12.39
4007	NYSE	ACR	Thu, Jan 6, 2022	12.34	12.61	12.34	12.44
4006	NYSE	ACR	Wed, Jan 5, 2022	12.37	12.62	12.30	12.34
4005	NYSE	ACR	Tue, Jan 4, 2022	12.46	12.70	12.44	12.44
4004	NYSE	ACR	Mon, Jan 3, 2022	12.46	12.85	12.36	12.59
4003	NYSE	ACR	Fri, Dec 31, 2021	12.58	12.72	12.47	12.47
4002	NYSE	ACR	Thu, Dec 30, 2021	12.42	12.77	12.42	12.70
4001	NYSE	ACR	Wed, Dec 29, 2021	12.11	12.57	12.11	12.50
4000	NYSE	ACR	Tue, Dec 28, 2021	12.26	12.34	12.13	12.15
3999	NYSE	ACR	Mon, Dec 27, 2021	12.34	12.40	12.27	12.29
3998	NYSE	ACR	Thu, Dec 23, 2021	12.04	12.63	12.04	12.39
3997	NYSE	ACR	Wed, Dec 22, 2021	12.15	12.50	12.15	12.20
3996	NYSE	ACR	Tue, Dec 21, 2021	12.07	12.54	12.00	12.33
3995	NYSE	ACR	Mon, Dec 20, 2021	12.05	12.31	11.73	12.12
3994	NYSE	ACR	Fri, Dec 17, 2021	12.27	12.36	12.11	12.26
3993	NYSE	ACR	Thu, Dec 16, 2021	12.51	12.67	12.33	12.35
3992	NYSE	ACR	Wed, Dec 15, 2021	12.50	12.88	12.38	12.51
3991	NYSE	ACR	Tue, Dec 14, 2021	12.60	13.07	12.54	12.59
3990	NYSE	ACR	Mon, Dec 13, 2021	13.40	13.40	12.42	12.43
3989	NYSE	ACR	Fri, Dec 10, 2021	13.50	13.52	13.42	13.47
3988	NYSE	ACR	Thu, Dec 9, 2021	13.79	13.79	13.55	13.55
3987	NYSE	ACR	Wed, Dec 8, 2021	13.53	13.78	13.50	13.72
3986	NYSE	ACR	Tue, Dec 7, 2021	13.60	13.78	13.55	13.55
3985	NYSE	ACR	Mon, Dec 6, 2021	13.60	13.84	13.60	13.67
3984	NYSE	ACR	Fri, Dec 3, 2021	13.63	13.87	13.60	13.60
3983	NYSE	ACR	Thu, Dec 2, 2021	13.91	14.05	13.50	13.63
3982	NYSE	ACR	Wed, Dec 1, 2021	14.00	14.09	13.74	13.91
3981	NYSE	ACR	Tue, Nov 30, 2021	14.05	14.06	13.89	13.92
3980	NYSE	ACR	Mon, Nov 29, 2021	14.26	14.40	13.95	14.05
3979	NYSE	ACR	Fri, Nov 26, 2021	14.15	14.35	13.91	14.35
3978	NYSE	ACR	Wed, Nov 24, 2021	14.10	14.46	14.08	14.26
3977	NYSE	ACR	Tue, Nov 23, 2021	14.62	14.70	13.99	14.07
3976	NYSE	ACR	Mon, Nov 22, 2021	14.50	14.75	14.44	14.70
3975	NYSE	ACR	Fri, Nov 19, 2021	14.69	14.75	14.64	14.65
3974	NYSE	ACR	Thu, Nov 18, 2021	14.70	14.82	14.65	14.80
3973	NYSE	ACR	Wed, Nov 17, 2021	14.66	14.88	14.60	14.72
3972	NYSE	ACR	Tue, Nov 16, 2021	15.00	15.00	14.75	14.76
3971	NYSE	ACR	Mon, Nov 15, 2021	14.91	15.15	14.88	14.99
3970	NYSE	ACR	Fri, Nov 12, 2021	15.06	15.12	14.89	14.98
3969	NYSE	ACR	Thu, Nov 11, 2021	15.00	15.29	14.92	15.10
3968	NYSE	ACR	Wed, Nov 10, 2021	15.03	15.14	14.86	15.01
3967	NYSE	ACR	Tue, Nov 9, 2021	15.08	15.12	14.72	15.05
3966	NYSE	ACR	Mon, Nov 8, 2021	14.60	15.28	14.60	15.09
3965	NYSE	ACR	Fri, Nov 5, 2021	15.62	15.76	14.29	14.86
3964	NYSE	ACR	Thu, Nov 4, 2021	15.70	15.84	15.56	15.84
3963	NYSE	ACR	Wed, Nov 3, 2021	15.92	15.92	15.63	15.67
3962	NYSE	ACR	Tue, Nov 2, 2021	15.72	15.79	15.56	15.68
3961	NYSE	ACR	Mon, Nov 1, 2021	15.66	15.87	15.66	15.75
3960	NYSE	ACR	Fri, Oct 29, 2021	15.75	15.97	15.61	15.70
3959	NYSE	ACR	Thu, Oct 28, 2021	15.77	15.99	15.74	15.84
3958	NYSE	ACR	Wed, Oct 27, 2021	15.84	15.99	15.80	15.84
3957	NYSE	ACR	Tue, Oct 26, 2021	15.88	15.99	15.73	15.98
3956	NYSE	ACR	Mon, Oct 25, 2021	15.65	16.02	15.65	15.91
3955	NYSE	ACR	Fri, Oct 22, 2021	15.90	15.90	15.66	15.71
3954	NYSE	ACR	Thu, Oct 21, 2021	15.90	16.03	15.83	15.98
3953	NYSE	ACR	Wed, Oct 20, 2021	15.67	15.91	15.67	15.91
3952	NYSE	ACR	Tue, Oct 19, 2021	15.65	15.89	15.65	15.72
3951	NYSE	ACR	Mon, Oct 18, 2021	15.71	15.85	15.63	15.67
3950	NYSE	ACR	Fri, Oct 15, 2021	15.60	16.18	15.60	15.71
3949	NYSE	ACR	Thu, Oct 14, 2021	15.91	15.94	15.60	15.62
3948	NYSE	ACR	Wed, Oct 13, 2021	15.82	15.90	15.66	15.87
3947	NYSE	ACR	Tue, Oct 12, 2021	15.89	15.89	15.77	15.81
3946	NYSE	ACR	Mon, Oct 11, 2021	15.75	15.87	15.75	15.80
3945	NYSE	ACR	Fri, Oct 8, 2021	15.82	15.90	15.75	15.77
3944	NYSE	ACR	Thu, Oct 7, 2021	15.95	16.03	15.63	15.85
3943	NYSE	ACR	Wed, Oct 6, 2021	15.93	16.01	15.83	15.94
3942	NYSE	ACR	Tue, Oct 5, 2021	16.06	16.20	15.82	16.15
3941	NYSE	ACR	Mon, Oct 4, 2021	16.27	16.30	15.82	15.86
3940	NYSE	ACR	Fri, Oct 1, 2021	16.17	16.45	15.99	16.41
3939	NYSE	ACR	Thu, Sep 30, 2021	15.84	16.23	15.84	16.17
3938	NYSE	ACR	Wed, Sep 29, 2021	16.00	16.24	15.87	16.11
3937	NYSE	ACR	Tue, Sep 28, 2021	16.20	16.31	16.00	16.00
3936	NYSE	ACR	Mon, Sep 27, 2021	16.15	16.35	16.15	16.21
3935	NYSE	ACR	Fri, Sep 24, 2021	15.73	16.20	15.66	16.07
3934	NYSE	ACR	Thu, Sep 23, 2021	15.80	15.90	15.70	15.75
3933	NYSE	ACR	Wed, Sep 22, 2021	15.80	16.00	15.70	15.75
3932	NYSE	ACR	Tue, Sep 21, 2021	15.75	15.98	15.75	15.77
3931	NYSE	ACR	Mon, Sep 20, 2021	15.70	15.88	15.65	15.82
3930	NYSE	ACR	Fri, Sep 17, 2021	15.91	15.97	15.72	15.72
3929	NYSE	ACR	Thu, Sep 16, 2021	15.80	16.07	15.80	16.02
3928	NYSE	ACR	Wed, Sep 15, 2021	15.93	16.00	15.80	15.83
3927	NYSE	ACR	Tue, Sep 14, 2021	16.00	16.08	15.91	16.02
3926	NYSE	ACR	Mon, Sep 13, 2021	15.86	16.06	15.70	15.89
3925	NYSE	ACR	Fri, Sep 10, 2021	15.81	16.02	15.62	15.85
3924	NYSE	ACR	Thu, Sep 9, 2021	16.05	16.21	15.70	15.76
3923	NYSE	ACR	Wed, Sep 8, 2021	16.31	16.37	16.09	16.13
3922	NYSE	ACR	Tue, Sep 7, 2021	16.28	16.60	16.07	16.40
3921	NYSE	ACR	Fri, Sep 3, 2021	16.75	16.75	16.40	16.40
3920	NYSE	ACR	Thu, Sep 2, 2021	16.48	16.85	16.33	16.77
3919	NYSE	ACR	Wed, Sep 1, 2021	16.77	16.85	16.50	16.51
3918	NYSE	ACR	Tue, Aug 31, 2021	16.61	16.97	16.51	16.82
3917	NYSE	ACR	Mon, Aug 30, 2021	16.58	16.73	16.34	16.54
3916	NYSE	ACR	Fri, Aug 27, 2021	16.14	16.56	16.14	16.37
3915	NYSE	ACR	Thu, Aug 26, 2021	16.58	16.92	16.05	16.22
3914	NYSE	ACR	Wed, Aug 25, 2021	16.82	16.89	16.55	16.60
3913	NYSE	ACR	Tue, Aug 24, 2021	16.96	17.03	16.79	16.94
3912	NYSE	ACR	Mon, Aug 23, 2021	17.20	17.20	16.70	16.76
3911	NYSE	ACR	Fri, Aug 20, 2021	16.34	17.10	16.15	16.94
3910	NYSE	ACR	Thu, Aug 19, 2021	16.45	16.53	15.92	16.53
3909	NYSE	ACR	Wed, Aug 18, 2021	16.50	16.80	16.31	16.41
3908	NYSE	ACR	Tue, Aug 17, 2021	16.47	16.78	16.26	16.66
3907	NYSE	ACR	Mon, Aug 16, 2021	16.56	16.79	16.16	16.42
3906	NYSE	ACR	Fri, Aug 13, 2021	17.01	17.01	16.76	16.80
3905	NYSE	ACR	Thu, Aug 12, 2021	16.84	17.14	16.74	16.78
3904	NYSE	ACR	Wed, Aug 11, 2021	17.03	17.03	16.70	16.79
3903	NYSE	ACR	Tue, Aug 10, 2021	17.08	17.12	16.87	16.99
3902	NYSE	ACR	Mon, Aug 9, 2021	17.40	17.45	16.88	17.09
3901	NYSE	ACR	Fri, Aug 6, 2021	17.69	17.80	17.30	17.46
3900	NYSE	ACR	Thu, Aug 5, 2021	18.13	18.43	17.43	17.67
3899	NYSE	ACR	Wed, Aug 4, 2021	18.10	18.25	17.80	18.25
3898	NYSE	ACR	Tue, Aug 3, 2021	17.61	18.08	17.46	18.07
3897	NYSE	ACR	Mon, Aug 2, 2021	17.75	17.89	17.41	17.75
3896	NYSE	ACR	Fri, Jul 30, 2021	17.55	17.67	17.24	17.50
3895	NYSE	ACR	Thu, Jul 29, 2021	16.95	17.76	16.89	17.48
3894	NYSE	ACR	Wed, Jul 28, 2021	16.69	16.95	16.58	16.75
3893	NYSE	ACR	Tue, Jul 27, 2021	16.63	16.69	16.41	16.68
3892	NYSE	ACR	Mon, Jul 26, 2021	16.60	16.72	16.50	16.63
3891	NYSE	ACR	Fri, Jul 23, 2021	16.40	16.72	16.39	16.59
3890	NYSE	ACR	Thu, Jul 22, 2021	16.59	16.59	16.09	16.35
3889	NYSE	ACR	Wed, Jul 21, 2021	16.36	16.76	16.36	16.65
3888	NYSE	ACR	Tue, Jul 20, 2021	15.90	16.52	15.90	16.36
3887	NYSE	ACR	Mon, Jul 19, 2021	16.02	16.02	15.51	15.86
3886	NYSE	ACR	Fri, Jul 16, 2021	16.30	16.45	16.20	16.22
3885	NYSE	ACR	Thu, Jul 15, 2021	16.05	16.43	15.93	16.38
3884	NYSE	ACR	Wed, Jul 14, 2021	16.01	16.48	15.96	16.05
3883	NYSE	ACR	Tue, Jul 13, 2021	16.57	16.67	15.75	15.98
3882	NYSE	ACR	Mon, Jul 12, 2021	16.60	16.98	16.32	16.60
3881	NYSE	ACR	Fri, Jul 9, 2021	16.20	16.67	15.88	16.64
3880	NYSE	ACR	Thu, Jul 8, 2021	16.22	16.60	15.98	16.07
3879	NYSE	ACR	Wed, Jul 7, 2021	16.78	16.86	16.34	16.45
3878	NYSE	ACR	Tue, Jul 6, 2021	16.11	16.79	15.85	16.78
3877	NYSE	ACR	Fri, Jul 2, 2021	16.73	16.89	16.11	16.11
3876	NYSE	ACR	Thu, Jul 1, 2021	16.11	17.13	16.11	17.00
3875	NYSE	ACR	Wed, Jun 30, 2021	16.47	16.54	15.77	16.06
3874	NYSE	ACR	Tue, Jun 29, 2021	16.49	17.19	16.49	16.65
3873	NYSE	ACR	Mon, Jun 28, 2021	16.78	16.90	16.30	16.56
3872	NYSE	ACR	Fri, Jun 25, 2021	17.30	17.31	16.94	16.94
3871	NYSE	ACR	Thu, Jun 24, 2021	17.37	17.39	17.06	17.30
3870	NYSE	ACR	Wed, Jun 23, 2021	17.43	17.62	17.17	17.33
3869	NYSE	ACR	Tue, Jun 22, 2021	17.00	17.62	16.71	17.39
3868	NYSE	ACR	Mon, Jun 21, 2021	17.23	17.43	16.98	17.00
3867	NYSE	ACR	Fri, Jun 18, 2021	16.70	17.08	16.36	17.02
3866	NYSE	ACR	Thu, Jun 17, 2021	17.27	17.54	16.70	16.87
3865	NYSE	ACR	Wed, Jun 16, 2021	17.32	17.53	17.12	17.23
3864	NYSE	ACR	Tue, Jun 15, 2021	17.39	17.71	17.09	17.49
3863	NYSE	ACR	Mon, Jun 14, 2021	17.49	17.70	16.99	17.61
3862	NYSE	ACR	Fri, Jun 11, 2021	17.55	17.86	17.29	17.49
3861	NYSE	ACR	Thu, Jun 10, 2021	17.97	17.97	17.57	17.57
3860	NYSE	ACR	Wed, Jun 9, 2021	18.23	18.40	17.86	17.97
3859	NYSE	ACR	Tue, Jun 8, 2021	17.70	18.43	17.69	18.24
3858	NYSE	ACR	Mon, Jun 7, 2021	16.30	17.59	16.18	17.50
3857	NYSE	ACR	Fri, Jun 4, 2021	16.27	16.70	16.15	16.54
3856	NYSE	ACR	Thu, Jun 3, 2021	16.09	16.30	15.96	16.29
3855	NYSE	ACR	Wed, Jun 2, 2021	16.41	16.41	15.88	16.31
3854	NYSE	ACR	Tue, Jun 1, 2021	15.44	16.37	15.44	16.37
3853	NYSE	ACR	Fri, May 28, 2021	15.18	15.71	15.10	15.42
3852	NYSE	ACR	Thu, May 27, 2021	15.30	15.58	15.21	15.39
3851	NYSE	ACR	Wed, May 26, 2021	15.65	15.65	15.24	15.48
3850	NYSE	ACR	Tue, May 25, 2021	15.65	15.71	15.43	15.48
3849	NYSE	ACR	Mon, May 24, 2021	15.42	15.85	15.27	15.62
3848	NYSE	ACR	Fri, May 21, 2021	15.59	15.59	15.30	15.41
3847	NYSE	ACR	Thu, May 20, 2021	15.20	15.63	15.07	15.63
3846	NYSE	ACR	Wed, May 19, 2021	15.35	15.35	15.09	15.23
3845	NYSE	ACR	Tue, May 18, 2021	14.78	15.92	14.78	15.54
3844	NYSE	ACR	Mon, May 17, 2021	14.40	15.04	14.08	14.80
3843	NYSE	ACR	Fri, May 14, 2021	14.41	14.58	14.26	14.33
3842	NYSE	ACR	Thu, May 13, 2021	14.01	14.56	13.99	14.41
3841	NYSE	ACR	Wed, May 12, 2021	14.69	14.69	13.92	14.10
3840	NYSE	ACR	Tue, May 11, 2021	15.32	15.32	14.51	14.53
3839	NYSE	ACR	Mon, May 10, 2021	15.79	15.90	15.32	15.51
3838	NYSE	ACR	Fri, May 7, 2021	15.38	15.79	15.21	15.77
3837	NYSE	ACR	Thu, May 6, 2021	15.60	15.71	15.15	15.43
3836	NYSE	ACR	Wed, May 5, 2021	15.27	15.55	15.08	15.34
3835	NYSE	ACR	Tue, May 4, 2021	15.49	15.78	15.11	15.35
3834	NYSE	ACR	Mon, May 3, 2021	15.31	15.67	15.06	15.67
3833	NYSE	ACR	Fri, Apr 30, 2021	15.37	15.49	15.06	15.18
3832	NYSE	ACR	Thu, Apr 29, 2021	16.00	16.00	15.39	15.52
3831	NYSE	ACR	Wed, Apr 28, 2021	15.75	15.93	15.68	15.82
3830	NYSE	ACR	Tue, Apr 27, 2021	15.49	16.00	15.49	15.86
3829	NYSE	ACR	Mon, Apr 26, 2021	15.35	15.70	15.33	15.61
3828	NYSE	ACR	Fri, Apr 23, 2021	14.81	15.55	14.81	15.35
3827	NYSE	ACR	Thu, Apr 22, 2021	15.00	15.53	14.79	14.93
3826	NYSE	ACR	Wed, Apr 21, 2021	14.73	15.30	14.73	15.05
3825	NYSE	ACR	Tue, Apr 20, 2021	15.20	15.38	14.51	14.88
3824	NYSE	ACR	Mon, Apr 19, 2021	15.31	15.45	15.05	15.23
3823	NYSE	ACR	Fri, Apr 16, 2021	15.32	15.61	15.30	15.45
3822	NYSE	ACR	Thu, Apr 15, 2021	15.42	15.70	15.11	15.43
3821	NYSE	ACR	Wed, Apr 14, 2021	15.60	15.87	15.37	15.49
3820	NYSE	ACR	Tue, Apr 13, 2021	15.44	15.75	15.32	15.64
3819	NYSE	ACR	Mon, Apr 12, 2021	15.36	15.72	15.24	15.54
3818	NYSE	ACR	Fri, Apr 9, 2021	15.56	15.64	15.32	15.32
3817	NYSE	ACR	Thu, Apr 8, 2021	15.69	15.84	15.46	15.65
3816	NYSE	ACR	Wed, Apr 7, 2021	15.78	15.83	15.50	15.83
3815	NYSE	ACR	Tue, Apr 6, 2021	15.19	15.62	15.17	15.61
3814	NYSE	ACR	Mon, Apr 5, 2021	15.19	15.33	14.91	15.09
3813	NYSE	ACR	Thu, Apr 1, 2021	14.84	15.37	14.64	15.22
3812	NYSE	ACR	Wed, Mar 31, 2021	14.99	15.25	14.50	14.59
3811	NYSE	ACR	Tue, Mar 30, 2021	14.76	15.18	14.76	15.00
3810	NYSE	ACR	Mon, Mar 29, 2021	15.35	15.56	14.92	14.98
3809	NYSE	ACR	Fri, Mar 26, 2021	15.08	15.42	14.80	15.26
3808	NYSE	ACR	Thu, Mar 25, 2021	15.31	15.46	14.52	15.15
3807	NYSE	ACR	Wed, Mar 24, 2021	15.51	16.20	15.24	15.24
3806	NYSE	ACR	Tue, Mar 23, 2021	15.80	15.85	15.12	15.21
3805	NYSE	ACR	Mon, Mar 22, 2021	15.98	16.00	15.49	15.66
3804	NYSE	ACR	Fri, Mar 19, 2021	15.24	16.18	15.24	16.15
3803	NYSE	ACR	Thu, Mar 18, 2021	16.07	16.07	15.11	15.47
3802	NYSE	ACR	Wed, Mar 17, 2021	15.75	16.16	15.53	16.15
3801	NYSE	ACR	Tue, Mar 16, 2021	16.00	16.32	15.55	15.68
3800	NYSE	ACR	Mon, Mar 15, 2021	16.10	16.26	15.69	15.95
3799	NYSE	ACR	Fri, Mar 12, 2021	15.60	16.38	15.60	15.93
3798	NYSE	ACR	Thu, Mar 11, 2021	16.05	16.06	15.35	15.63
3797	NYSE	ACR	Wed, Mar 10, 2021	15.18	16.11	15.08	15.82
3796	NYSE	ACR	Tue, Mar 9, 2021	15.50	15.50	14.86	15.16
3795	NYSE	ACR	Mon, Mar 8, 2021	14.57	15.46	14.57	15.22
3794	NYSE	ACR	Fri, Mar 5, 2021	14.10	15.10	13.80	14.60
3793	NYSE	ACR	Thu, Mar 4, 2021	13.97	14.49	13.36	13.46
3792	NYSE	ACR	Wed, Mar 3, 2021	13.85	14.46	13.85	13.92
3791	NYSE	ACR	Tue, Mar 2, 2021	13.48	14.07	13.35	13.71
3790	NYSE	ACR	Mon, Mar 1, 2021	13.25	14.00	13.25	13.54
3789	NYSE	ACR	Fri, Feb 26, 2021	12.59	13.57	12.33	13.02
3788	NYSE	ACR	Thu, Feb 25, 2021	13.29	13.57	12.31	12.59
3787	NYSE	ACR	Wed, Feb 24, 2021	12.28	13.19	12.28	13.19
3786	NYSE	ACR	Tue, Feb 23, 2021	12.87	12.89	12.07	12.35
3785	NYSE	ACR	Mon, Feb 22, 2021	11.79	12.96	11.74	12.60
3784	NYSE	ACR	Fri, Feb 19, 2021	11.09	12.20	11.00	11.98
3783	NYSE	ACR	Thu, Feb 18, 2021	11.59	11.59	10.67	10.91
3782	NYSE	ACR	Wed, Feb 17, 2021	12.00	12.45	11.50	11.65
3781	NYSE	ACR	Fri, Feb 12, 2021	12.06	12.48	12.06	12.12
3780	NYSE	ACR	Thu, Feb 11, 2021	12.15	12.45	11.79	12.06
3779	NYSE	ACR	Wed, Feb 10, 2021	12.09	12.39	11.99	12.21
3778	NYSE	ACR	Tue, Feb 9, 2021	11.70	12.30	11.70	11.91
3777	NYSE	ACR	Mon, Feb 8, 2021	11.79	12.03	11.73	11.82
3776	NYSE	ACR	Fri, Feb 5, 2021	11.82	12.03	11.48	11.94
3775	NYSE	ACR	Thu, Feb 4, 2021	12.15	12.51	11.67	11.67
3774	NYSE	ACR	Wed, Feb 3, 2021	12.18	12.57	12.15	12.21
3773	NYSE	ACR	Tue, Feb 2, 2021	12.00	12.42	12.00	12.06
3772	NYSE	ACR	Mon, Feb 1, 2021	11.94	12.12	11.58	11.88
3771	NYSE	ACR	Fri, Jan 29, 2021	12.15	12.48	11.67	11.94
3770	NYSE	ACR	Thu, Jan 28, 2021	12.21	12.78	11.85	12.21
3769	NYSE	ACR	Wed, Jan 27, 2021	13.02	13.26	11.94	12.18
3768	NYSE	ACR	Tue, Jan 26, 2021	12.78	13.89	12.78	13.26
3767	NYSE	ACR	Mon, Jan 25, 2021	12.45	13.11	12.24	12.66
3766	NYSE	ACR	Fri, Jan 22, 2021	12.66	12.81	12.23	12.63
3765	NYSE	ACR	Thu, Jan 21, 2021	12.06	12.99	11.97	12.84
3764	NYSE	ACR	Wed, Jan 20, 2021	12.06	12.27	11.97	12.06
3763	NYSE	ACR	Tue, Jan 19, 2021	12.36	12.42	11.94	12.06
3762	NYSE	ACR	Fri, Jan 15, 2021	12.24	12.51	12.02	12.03
3761	NYSE	ACR	Thu, Jan 14, 2021	12.27	12.69	12.27	12.27
3760	NYSE	ACR	Wed, Jan 13, 2021	12.24	12.57	11.94	12.18
3759	NYSE	ACR	Tue, Jan 12, 2021	12.18	12.51	11.85	12.15
3758	NYSE	ACR	Mon, Jan 11, 2021	12.60	13.04	11.93	12.09
3757	NYSE	ACR	Fri, Jan 8, 2021	12.09	13.05	11.58	12.90
3756	NYSE	ACR	Thu, Jan 7, 2021	11.79	12.11	11.66	11.82
3755	NYSE	ACR	Wed, Jan 6, 2021	11.55	12.42	11.55	11.70
3754	NYSE	ACR	Tue, Jan 5, 2021	11.37	11.64	11.31	11.55
3753	NYSE	ACR	Mon, Jan 4, 2021	12.00	12.21	11.28	11.43
3752	NYSE	ACR	Thu, Dec 31, 2020	12.00	12.17	11.78	11.97
3751	NYSE	ACR	Wed, Dec 30, 2020	11.94	12.24	11.85	11.97
3750	NYSE	ACR	Tue, Dec 29, 2020	12.42	12.54	11.82	11.91
3749	NYSE	ACR	Mon, Dec 28, 2020	12.09	12.75	12.07	12.36
3748	NYSE	ACR	Thu, Dec 24, 2020	12.21	12.42	11.94	12.12
3747	NYSE	ACR	Wed, Dec 23, 2020	11.19	12.42	11.19	12.24
3746	NYSE	ACR	Tue, Dec 22, 2020	11.13	11.31	11.09	11.19
3745	NYSE	ACR	Mon, Dec 21, 2020	11.49	11.61	10.95	11.01
3744	NYSE	ACR	Fri, Dec 18, 2020	11.97	12.18	11.70	11.70
3743	NYSE	ACR	Thu, Dec 17, 2020	11.97	12.09	11.87	12.00
3742	NYSE	ACR	Wed, Dec 16, 2020	12.12	12.24	11.87	11.97
3741	NYSE	ACR	Tue, Dec 15, 2020	11.79	12.32	11.64	12.09
3740	NYSE	ACR	Mon, Dec 14, 2020	11.85	12.18	11.67	11.88
3739	NYSE	ACR	Fri, Dec 11, 2020	11.67	11.85	11.46	11.79
3738	NYSE	ACR	Thu, Dec 10, 2020	12.03	12.27	11.66	11.82
3737	NYSE	ACR	Wed, Dec 9, 2020	12.45	13.08	11.94	12.24
3736	NYSE	ACR	Tue, Dec 8, 2020	12.00	12.33	11.93	12.21
3735	NYSE	ACR	Mon, Dec 7, 2020	12.33	12.36	11.76	12.06
3734	NYSE	ACR	Fri, Dec 4, 2020	12.30	12.75	12.00	12.39
3733	NYSE	ACR	Thu, Dec 3, 2020	11.61	12.84	11.58	12.12
3732	NYSE	ACR	Wed, Dec 2, 2020	11.28	11.61	11.25	11.58
3731	NYSE	ACR	Tue, Dec 1, 2020	10.74	11.46	10.69	11.28
3730	NYSE	ACR	Mon, Nov 30, 2020	11.13	11.25	10.38	10.44
3729	NYSE	ACR	Fri, Nov 27, 2020	11.01	11.25	10.89	11.16
3728	NYSE	ACR	Wed, Nov 25, 2020	11.16	11.31	10.98	10.98
3727	NYSE	ACR	Tue, Nov 24, 2020	11.58	12.05	10.80	11.04
3726	NYSE	ACR	Mon, Nov 23, 2020	9.96	11.61	9.94	10.98
3725	NYSE	ACR	Fri, Nov 20, 2020	9.60	10.09	9.47	9.72
3724	NYSE	ACR	Thu, Nov 19, 2020	9.84	9.84	8.94	9.18
3723	NYSE	ACR	Wed, Nov 18, 2020	9.90	10.44	9.87	9.96
3722	NYSE	ACR	Tue, Nov 17, 2020	8.55	9.90	8.49	9.84
3721	NYSE	ACR	Mon, Nov 16, 2020	8.85	9.09	8.28	8.61
3720	NYSE	ACR	Fri, Nov 13, 2020	7.62	8.61	7.55	8.28
3719	NYSE	ACR	Thu, Nov 12, 2020	7.38	7.74	7.26	7.50
3718	NYSE	ACR	Wed, Nov 11, 2020	7.80	7.80	7.43	7.62
3717	NYSE	ACR	Tue, Nov 10, 2020	7.50	7.83	7.23	7.80
3716	NYSE	ACR	Mon, Nov 9, 2020	6.90	7.41	6.78	7.23
3715	NYSE	ACR	Fri, Nov 6, 2020	6.54	6.60	6.30	6.39
3714	NYSE	ACR	Thu, Nov 5, 2020	6.63	7.08	6.45	6.48
3713	NYSE	ACR	Wed, Nov 4, 2020	6.60	6.69	6.25	6.63
3712	NYSE	ACR	Tue, Nov 3, 2020	6.45	6.66	6.30	6.60
3711	NYSE	ACR	Mon, Nov 2, 2020	5.70	6.42	5.70	6.30
3710	NYSE	ACR	Fri, Oct 30, 2020	5.94	6.09	5.64	5.64
3709	NYSE	ACR	Thu, Oct 29, 2020	5.67	6.09	5.52	5.97
3708	NYSE	ACR	Wed, Oct 28, 2020	5.88	5.91	5.58	5.61
3707	NYSE	ACR	Tue, Oct 27, 2020	5.94	6.21	5.91	6.00
3706	NYSE	ACR	Mon, Oct 26, 2020	6.03	6.06	5.94	6.00
3705	NYSE	ACR	Fri, Oct 23, 2020	6.03	6.09	5.94	6.06
3704	NYSE	ACR	Thu, Oct 22, 2020	5.91	6.06	5.88	6.00
3703	NYSE	ACR	Wed, Oct 21, 2020	6.00	6.09	5.88	5.88
3702	NYSE	ACR	Tue, Oct 20, 2020	6.12	6.21	5.97	6.00
3701	NYSE	ACR	Mon, Oct 19, 2020	6.27	6.27	6.03	6.03
3700	NYSE	ACR	Fri, Oct 16, 2020	6.33	6.41	6.23	6.27
3699	NYSE	ACR	Thu, Oct 15, 2020	6.51	6.51	6.32	6.33
3698	NYSE	ACR	Wed, Oct 14, 2020	6.72	6.99	6.48	6.51
3697	NYSE	ACR	Tue, Oct 13, 2020	6.75	6.84	6.66	6.75
3696	NYSE	ACR	Mon, Oct 12, 2020	6.87	6.99	6.72	6.87
3695	NYSE	ACR	Fri, Oct 9, 2020	6.48	7.05	6.26	6.96
3694	NYSE	ACR	Thu, Oct 8, 2020	6.51	6.72	6.48	6.48
3693	NYSE	ACR	Wed, Oct 7, 2020	6.72	6.72	6.51	6.54
3692	NYSE	ACR	Tue, Oct 6, 2020	6.51	6.87	6.48	6.57
3691	NYSE	ACR	Mon, Oct 5, 2020	6.75	6.81	6.56	6.57
3690	NYSE	ACR	Fri, Oct 2, 2020	6.33	6.72	6.31	6.69
3689	NYSE	ACR	Thu, Oct 1, 2020	6.30	6.54	6.12	6.54
3688	NYSE	ACR	Wed, Sep 30, 2020	6.30	6.54	6.15	6.27
3687	NYSE	ACR	Tue, Sep 29, 2020	6.57	6.57	6.06	6.30
3686	NYSE	ACR	Mon, Sep 28, 2020	6.21	6.54	6.09	6.51
3685	NYSE	ACR	Fri, Sep 25, 2020	5.64	6.06	5.61	6.06
3684	NYSE	ACR	Thu, Sep 24, 2020	5.52	5.79	5.28	5.73
3683	NYSE	ACR	Wed, Sep 23, 2020	6.03	6.12	5.52	5.55
3682	NYSE	ACR	Tue, Sep 22, 2020	6.36	6.36	5.88	6.00
3681	NYSE	ACR	Mon, Sep 21, 2020	6.21	6.27	5.88	5.94
3680	NYSE	ACR	Fri, Sep 18, 2020	6.33	6.51	6.24	6.30
3679	NYSE	ACR	Thu, Sep 17, 2020	6.18	6.50	6.11	6.39
3678	NYSE	ACR	Wed, Sep 16, 2020	6.42	6.42	6.23	6.27
3677	NYSE	ACR	Tue, Sep 15, 2020	6.54	6.69	6.39	6.42
3676	NYSE	ACR	Mon, Sep 14, 2020	6.42	6.66	6.36	6.42
3675	NYSE	ACR	Fri, Sep 11, 2020	6.63	6.63	6.33	6.42
3674	NYSE	ACR	Thu, Sep 10, 2020	6.90	6.90	6.51	6.54
3673	NYSE	ACR	Wed, Sep 9, 2020	6.96	7.05	6.60	6.84
3672	NYSE	ACR	Tue, Sep 8, 2020	6.60	6.87	6.42	6.87
3671	NYSE	ACR	Fri, Sep 4, 2020	6.87	6.87	6.49	6.60
3670	NYSE	ACR	Thu, Sep 3, 2020	6.81	7.13	6.68	6.75
3669	NYSE	ACR	Wed, Sep 2, 2020	6.90	6.90	6.66	6.78
3668	NYSE	ACR	Tue, Sep 1, 2020	6.90	7.11	6.84	6.93
3667	NYSE	ACR	Mon, Aug 31, 2020	7.02	7.11	6.87	6.99
3666	NYSE	ACR	Fri, Aug 28, 2020	7.17	7.17	6.96	7.05
3665	NYSE	ACR	Thu, Aug 27, 2020	7.05	7.41	7.05	7.08
3664	NYSE	ACR	Wed, Aug 26, 2020	7.35	7.53	7.07	7.11
3663	NYSE	ACR	Tue, Aug 25, 2020	7.56	7.56	7.20	7.47
3662	NYSE	ACR	Mon, Aug 24, 2020	7.20	7.59	7.08	7.53
3661	NYSE	ACR	Fri, Aug 21, 2020	7.53	7.56	7.04	7.11
3660	NYSE	ACR	Thu, Aug 20, 2020	7.26	7.59	7.17	7.44
3659	NYSE	ACR	Wed, Aug 19, 2020	7.14	7.44	7.08	7.35
3658	NYSE	ACR	Tue, Aug 18, 2020	7.14	7.26	6.99	7.08
3657	NYSE	ACR	Mon, Aug 17, 2020	7.50	7.53	6.99	7.05
3656	NYSE	ACR	Fri, Aug 14, 2020	7.26	7.73	7.08	7.44
3655	NYSE	ACR	Thu, Aug 13, 2020	7.44	7.59	7.20	7.20
3654	NYSE	ACR	Wed, Aug 12, 2020	8.28	8.28	7.35	7.47
3653	NYSE	ACR	Tue, Aug 11, 2020	8.07	8.55	7.92	7.95
3652	NYSE	ACR	Mon, Aug 10, 2020	7.80	8.04	7.65	7.86
3651	NYSE	ACR	Fri, Aug 7, 2020	7.29	7.87	7.17	7.77
3650	NYSE	ACR	Thu, Aug 6, 2020	7.65	8.04	7.23	7.32
3649	NYSE	ACR	Wed, Aug 5, 2020	7.44	7.65	7.17	7.56
3648	NYSE	ACR	Tue, Aug 4, 2020	7.11	7.56	7.02	7.50
3647	NYSE	ACR	Mon, Aug 3, 2020	7.56	7.56	6.81	7.11
3646	NYSE	ACR	Fri, Jul 31, 2020	6.72	6.89	6.54	6.69
3645	NYSE	ACR	Thu, Jul 30, 2020	6.75	7.02	6.63	6.90
3644	NYSE	ACR	Wed, Jul 29, 2020	7.20	7.20	6.78	6.84
3643	NYSE	ACR	Tue, Jul 28, 2020	6.81	7.25	6.74	7.08
3642	NYSE	ACR	Mon, Jul 27, 2020	7.11	7.17	6.54	6.75
3641	NYSE	ACR	Fri, Jul 24, 2020	6.90	7.26	6.90	7.20
3640	NYSE	ACR	Thu, Jul 23, 2020	7.53	7.53	6.87	6.99
3639	NYSE	ACR	Wed, Jul 22, 2020	7.20	7.53	7.20	7.35
3638	NYSE	ACR	Tue, Jul 21, 2020	7.29	7.65	7.14	7.14
3637	NYSE	ACR	Mon, Jul 20, 2020	7.17	7.38	6.90	7.29
3636	NYSE	ACR	Fri, Jul 17, 2020	7.56	7.56	7.14	7.26
3635	NYSE	ACR	Thu, Jul 16, 2020	7.68	7.73	7.25	7.41
3634	NYSE	ACR	Wed, Jul 15, 2020	7.23	7.89	7.04	7.83
3633	NYSE	ACR	Tue, Jul 14, 2020	6.66	6.93	6.55	6.87
3632	NYSE	ACR	Mon, Jul 13, 2020	7.23	7.38	6.75	6.75
3631	NYSE	ACR	Fri, Jul 10, 2020	6.60	7.17	6.60	7.14
3630	NYSE	ACR	Thu, Jul 9, 2020	6.81	6.96	6.45	6.75
3629	NYSE	ACR	Wed, Jul 8, 2020	6.60	6.87	6.45	6.81
3628	NYSE	ACR	Tue, Jul 7, 2020	6.75	7.17	6.63	6.66
3627	NYSE	ACR	Mon, Jul 6, 2020	7.50	7.53	6.78	6.93
3626	NYSE	ACR	Thu, Jul 2, 2020	7.80	7.87	7.20	7.23
3625	NYSE	ACR	Wed, Jul 1, 2020	7.86	8.37	7.44	7.59
3624	NYSE	ACR	Tue, Jun 30, 2020	7.80	8.25	7.80	7.95
3623	NYSE	ACR	Mon, Jun 29, 2020	7.65	8.22	7.20	7.95
3622	NYSE	ACR	Fri, Jun 26, 2020	7.86	7.95	7.29	7.71
3621	NYSE	ACR	Thu, Jun 25, 2020	7.23	8.08	7.23	8.04
3620	NYSE	ACR	Wed, Jun 24, 2020	7.80	7.80	7.20	7.68
3619	NYSE	ACR	Tue, Jun 23, 2020	8.10	8.10	7.72	8.07
3618	NYSE	ACR	Mon, Jun 22, 2020	8.01	8.10	7.26	7.80
3617	NYSE	ACR	Fri, Jun 19, 2020	8.52	8.64	7.83	7.95
3616	NYSE	ACR	Thu, Jun 18, 2020	8.79	9.02	8.40	8.46
3615	NYSE	ACR	Wed, Jun 17, 2020	9.36	9.39	8.73	8.94
3614	NYSE	ACR	Tue, Jun 16, 2020	9.84	10.11	9.03	9.36
3613	NYSE	ACR	Mon, Jun 15, 2020	8.34	9.39	8.10	9.03
3612	NYSE	ACR	Fri, Jun 12, 2020	9.03	9.21	7.89	9.15
3611	NYSE	ACR	Thu, Jun 11, 2020	9.24	9.57	7.70	7.89
3610	NYSE	ACR	Wed, Jun 10, 2020	11.22	11.28	8.43	10.26
3609	NYSE	ACR	Tue, Jun 9, 2020	12.36	13.20	10.62	10.71
3608	NYSE	ACR	Mon, Jun 8, 2020	9.45	14.82	9.45	13.26
3607	NYSE	ACR	Fri, Jun 5, 2020	9.72	10.11	8.28	8.58
3606	NYSE	ACR	Thu, Jun 4, 2020	6.69	8.19	6.66	7.77
3605	NYSE	ACR	Wed, Jun 3, 2020	6.30	6.84	6.30	6.66
3604	NYSE	ACR	Tue, Jun 2, 2020	6.57	6.84	6.21	6.21
3603	NYSE	ACR	Mon, Jun 1, 2020	6.09	6.72	6.00	6.39
3602	NYSE	ACR	Fri, May 29, 2020	6.36	6.53	6.00	6.00
3601	NYSE	ACR	Thu, May 28, 2020	6.90	7.29	6.54	6.57
3600	NYSE	ACR	Wed, May 27, 2020	7.20	7.50	6.70	6.87
3599	NYSE	ACR	Tue, May 26, 2020	6.63	7.08	6.24	6.99
3598	NYSE	ACR	Fri, May 22, 2020	6.33	6.36	5.91	6.15
3597	NYSE	ACR	Thu, May 21, 2020	6.45	6.48	6.18	6.30
3596	NYSE	ACR	Wed, May 20, 2020	6.63	6.75	6.33	6.45
3595	NYSE	ACR	Tue, May 19, 2020	6.57	6.87	6.12	6.45
3594	NYSE	ACR	Mon, May 18, 2020	6.48	6.75	6.18	6.57
3593	NYSE	ACR	Fri, May 15, 2020	6.18	6.45	5.94	6.15
3592	NYSE	ACR	Thu, May 14, 2020	5.49	6.45	5.28	6.42
3591	NYSE	ACR	Wed, May 13, 2020	6.48	6.48	5.61	5.94
3590	NYSE	ACR	Tue, May 12, 2020	7.05	7.11	6.33	6.54
3589	NYSE	ACR	Mon, May 11, 2020	7.44	7.65	6.99	7.02
3588	NYSE	ACR	Fri, May 8, 2020	8.25	8.25	7.35	7.62
3587	NYSE	ACR	Thu, May 7, 2020	7.83	8.07	7.65	7.74
3586	NYSE	ACR	Wed, May 6, 2020	7.86	8.25	7.41	7.62
3585	NYSE	ACR	Tue, May 5, 2020	8.28	8.82	7.77	7.77
3584	NYSE	ACR	Mon, May 4, 2020	7.95	8.22	7.29	8.10
3583	NYSE	ACR	Fri, May 1, 2020	8.40	8.73	7.74	8.16
3582	NYSE	ACR	Thu, Apr 30, 2020	8.97	9.75	8.07	8.88
3581	NYSE	ACR	Wed, Apr 29, 2020	7.92	9.15	7.44	8.70
3580	NYSE	ACR	Tue, Apr 28, 2020	7.50	7.74	7.05	7.62
3579	NYSE	ACR	Mon, Apr 27, 2020	7.11	7.41	6.75	7.14
3578	NYSE	ACR	Fri, Apr 24, 2020	7.53	7.59	6.45	6.84
3577	NYSE	ACR	Thu, Apr 23, 2020	7.65	8.13	7.23	7.26
3576	NYSE	ACR	Wed, Apr 22, 2020	8.22	8.22	7.02	7.56
3575	NYSE	ACR	Tue, Apr 21, 2020	7.50	7.86	7.26	7.71
3574	NYSE	ACR	Mon, Apr 20, 2020	7.95	8.46	7.53	7.62
3573	NYSE	ACR	Fri, Apr 17, 2020	7.83	9.15	7.83	8.64
3572	NYSE	ACR	Thu, Apr 16, 2020	8.55	8.55	6.30	7.11
3571	NYSE	ACR	Wed, Apr 15, 2020	8.70	8.70	7.95	8.22
3570	NYSE	ACR	Tue, Apr 14, 2020	9.54	10.65	8.73	9.18
3569	NYSE	ACR	Mon, Apr 13, 2020	10.35	10.44	7.78	9.06
3568	NYSE	ACR	Thu, Apr 9, 2020	12.06	14.22	9.03	10.44
3567	NYSE	ACR	Wed, Apr 8, 2020	6.51	9.75	6.51	8.97
3566	NYSE	ACR	Tue, Apr 7, 2020	5.52	7.80	5.52	5.91
3565	NYSE	ACR	Mon, Apr 6, 2020	4.05	7.20	3.61	5.01
3564	NYSE	ACR	Fri, Apr 3, 2020	4.95	5.00	2.85	3.18
3563	NYSE	ACR	Thu, Apr 2, 2020	6.24	6.30	4.80	4.83
3562	NYSE	ACR	Wed, Apr 1, 2020	7.80	7.80	5.94	6.30
3561	NYSE	ACR	Tue, Mar 31, 2020	8.10	9.15	7.80	8.28
3560	NYSE	ACR	Mon, Mar 30, 2020	8.91	9.90	6.78	7.62
3559	NYSE	ACR	Fri, Mar 27, 2020	8.64	9.27	7.80	8.10
3558	NYSE	ACR	Thu, Mar 26, 2020	6.33	10.95	6.33	7.86
3557	NYSE	ACR	Wed, Mar 25, 2020	4.50	7.29	3.69	5.76
3556	NYSE	ACR	Tue, Mar 24, 2020	9.00	9.75	8.28	8.40
3555	NYSE	ACR	Mon, Mar 23, 2020	10.50	10.50	8.25	8.67
3554	NYSE	ACR	Fri, Mar 20, 2020	10.80	12.30	9.87	9.99
3553	NYSE	ACR	Thu, Mar 19, 2020	8.10	10.98	7.95	10.44
3552	NYSE	ACR	Wed, Mar 18, 2020	14.13	14.15	6.30	7.50
3551	NYSE	ACR	Tue, Mar 17, 2020	20.01	20.07	13.77	14.13
3550	NYSE	ACR	Mon, Mar 16, 2020	24.81	24.81	19.86	19.89
3549	NYSE	ACR	Fri, Mar 13, 2020	27.18	27.39	24.18	26.31
3548	NYSE	ACR	Thu, Mar 12, 2020	27.78	27.90	25.55	25.92
3547	NYSE	ACR	Wed, Mar 11, 2020	31.02	31.02	28.92	29.25
3546	NYSE	ACR	Tue, Mar 10, 2020	30.78	31.47	30.00	31.17
3545	NYSE	ACR	Mon, Mar 9, 2020	30.00	31.47	29.34	30.42
3544	NYSE	ACR	Fri, Mar 6, 2020	32.88	32.97	31.98	32.79
3543	NYSE	ACR	Thu, Mar 5, 2020	33.36	33.90	33.18	33.33
3542	NYSE	ACR	Wed, Mar 4, 2020	32.55	34.43	30.75	33.81
3541	NYSE	ACR	Tue, Mar 3, 2020	35.49	36.39	34.71	35.28
3540	NYSE	ACR	Mon, Mar 2, 2020	34.50	35.67	34.23	35.61
3539	NYSE	ACR	Fri, Feb 28, 2020	34.02	34.38	33.18	34.38
3538	NYSE	ACR	Thu, Feb 27, 2020	36.12	36.12	34.74	34.77
3537	NYSE	ACR	Wed, Feb 26, 2020	36.45	36.96	36.18	36.39
3536	NYSE	ACR	Tue, Feb 25, 2020	37.53	37.53	35.95	36.24
3535	NYSE	ACR	Mon, Feb 24, 2020	37.20	37.46	36.87	37.44
3534	NYSE	ACR	Fri, Feb 21, 2020	37.53	37.53	37.08	37.38
3533	NYSE	ACR	Thu, Feb 20, 2020	37.35	37.50	37.32	37.44
3532	NYSE	ACR	Wed, Feb 19, 2020	36.60	37.47	36.60	37.44
3531	NYSE	ACR	Tue, Feb 18, 2020	36.99	37.17	36.84	37.05
3530	NYSE	ACR	Fri, Feb 14, 2020	36.96	37.07	36.78	36.99
3529	NYSE	ACR	Thu, Feb 13, 2020	36.99	37.08	36.96	36.96
3528	NYSE	ACR	Wed, Feb 12, 2020	36.54	36.96	36.18	36.93
3527	NYSE	ACR	Tue, Feb 11, 2020	36.72	36.83	36.39	36.42
3526	NYSE	ACR	Mon, Feb 10, 2020	36.81	36.87	36.51	36.66
3525	NYSE	ACR	Fri, Feb 7, 2020	36.99	37.02	36.66	36.78
3524	NYSE	ACR	Thu, Feb 6, 2020	37.05	37.31	37.02	37.02
3523	NYSE	ACR	Wed, Feb 5, 2020	36.60	37.05	36.60	36.84
3522	NYSE	ACR	Tue, Feb 4, 2020	37.02	37.29	36.69	36.75
3521	NYSE	ACR	Mon, Feb 3, 2020	36.30	37.02	36.30	36.93
3520	NYSE	ACR	Fri, Jan 31, 2020	36.39	36.48	36.18	36.24
3519	NYSE	ACR	Thu, Jan 30, 2020	36.39	36.57	36.33	36.51
3518	NYSE	ACR	Wed, Jan 29, 2020	36.48	36.87	36.45	36.57
3517	NYSE	ACR	Tue, Jan 28, 2020	36.48	36.48	36.27	36.36
3516	NYSE	ACR	Mon, Jan 27, 2020	36.21	36.57	36.21	36.33
3515	NYSE	ACR	Fri, Jan 24, 2020	36.72	36.72	36.18	36.33
3514	NYSE	ACR	Thu, Jan 23, 2020	35.82	36.72	35.70	36.54
3513	NYSE	ACR	Wed, Jan 22, 2020	35.61	35.70	35.55	35.58
3512	NYSE	ACR	Tue, Jan 21, 2020	35.61	35.69	35.43	35.52
3511	NYSE	ACR	Fri, Jan 17, 2020	35.82	35.82	35.43	35.61
3510	NYSE	ACR	Thu, Jan 16, 2020	35.49	35.82	35.43	35.73
3509	NYSE	ACR	Wed, Jan 15, 2020	35.37	35.58	35.37	35.49
3508	NYSE	ACR	Tue, Jan 14, 2020	35.46	35.46	35.22	35.37
3507	NYSE	ACR	Mon, Jan 13, 2020	35.25	35.37	35.16	35.37
3506	NYSE	ACR	Fri, Jan 10, 2020	34.74	35.28	34.74	35.25
3505	NYSE	ACR	Thu, Jan 9, 2020	34.86	35.07	34.71	34.80
3504	NYSE	ACR	Wed, Jan 8, 2020	34.86	35.07	34.68	34.95
3503	NYSE	ACR	Tue, Jan 7, 2020	34.98	35.04	34.80	34.89
3502	NYSE	ACR	Mon, Jan 6, 2020	34.92	35.22	34.92	35.01
3501	NYSE	ACR	Fri, Jan 3, 2020	34.95	35.19	34.95	35.07
3500	NYSE	ACR	Thu, Jan 2, 2020	35.40	35.46	34.95	35.16
3499	NYSE	ACR	Tue, Dec 31, 2019	35.04	35.58	35.04	35.43
3498	NYSE	ACR	Mon, Dec 30, 2019	35.25	35.58	35.13	35.16
3497	NYSE	ACR	Fri, Dec 27, 2019	35.94	36.24	35.85	36.06
3496	NYSE	ACR	Thu, Dec 26, 2019	35.94	36.27	35.88	35.94
3495	NYSE	ACR	Tue, Dec 24, 2019	35.82	36.03	35.81	35.88
3494	NYSE	ACR	Mon, Dec 23, 2019	35.88	36.00	35.43	35.82
3493	NYSE	ACR	Fri, Dec 20, 2019	35.85	36.27	35.82	35.85
3492	NYSE	ACR	Thu, Dec 19, 2019	35.79	36.03	35.79	36.03
3491	NYSE	ACR	Wed, Dec 18, 2019	35.94	36.00	35.73	35.85
3490	NYSE	ACR	Tue, Dec 17, 2019	35.79	35.97	35.73	35.85
3489	NYSE	ACR	Mon, Dec 16, 2019	35.97	36.03	35.76	35.82
3488	NYSE	ACR	Fri, Dec 13, 2019	35.76	35.91	35.70	35.88
3487	NYSE	ACR	Thu, Dec 12, 2019	35.85	36.05	35.70	35.76
3486	NYSE	ACR	Wed, Dec 11, 2019	35.82	35.82	35.60	35.64
3485	NYSE	ACR	Tue, Dec 10, 2019	35.64	35.91	35.64	35.85
3484	NYSE	ACR	Mon, Dec 9, 2019	35.64	35.82	35.64	35.70
3483	NYSE	ACR	Fri, Dec 6, 2019	35.76	35.94	35.67	35.70
3482	NYSE	ACR	Thu, Dec 5, 2019	35.94	35.94	35.64	35.70
3481	NYSE	ACR	Wed, Dec 4, 2019	35.88	35.91	35.73	35.85
3480	NYSE	ACR	Tue, Dec 3, 2019	35.91	35.91	35.55	35.85
3479	NYSE	ACR	Mon, Dec 2, 2019	36.24	36.24	35.79	35.85
3478	NYSE	ACR	Fri, Nov 29, 2019	36.00	36.18	35.91	36.12
3477	NYSE	ACR	Wed, Nov 27, 2019	35.67	36.06	35.67	36.06
3476	NYSE	ACR	Tue, Nov 26, 2019	35.52	35.88	35.49	35.70
3475	NYSE	ACR	Mon, Nov 25, 2019	35.70	35.91	35.37	35.55
3474	NYSE	ACR	Fri, Nov 22, 2019	35.64	35.67	35.31	35.49
3473	NYSE	ACR	Thu, Nov 21, 2019	35.73	35.73	35.25	35.52
3472	NYSE	ACR	Wed, Nov 20, 2019	35.40	35.85	35.19	35.64
3471	NYSE	ACR	Tue, Nov 19, 2019	35.22	35.58	35.13	35.40
3470	NYSE	ACR	Mon, Nov 18, 2019	34.95	35.34	34.95	35.19
3469	NYSE	ACR	Fri, Nov 15, 2019	35.34	35.37	34.77	34.98
3468	NYSE	ACR	Thu, Nov 14, 2019	35.19	35.43	35.07	35.25
3467	NYSE	ACR	Wed, Nov 13, 2019	35.07	35.31	35.07	35.31
3466	NYSE	ACR	Tue, Nov 12, 2019	35.19	35.43	35.10	35.16
3465	NYSE	ACR	Mon, Nov 11, 2019	35.01	35.31	35.01	35.25
3464	NYSE	ACR	Fri, Nov 8, 2019	35.04	35.28	35.01	35.07
3463	NYSE	ACR	Thu, Nov 7, 2019	35.22	35.25	35.01	35.04
3462	NYSE	ACR	Wed, Nov 6, 2019	34.98	35.25	34.98	35.10
3461	NYSE	ACR	Tue, Nov 5, 2019	35.31	35.31	34.92	35.01
3460	NYSE	ACR	Mon, Nov 4, 2019	35.25	35.40	35.01	35.19
3459	NYSE	ACR	Fri, Nov 1, 2019	35.40	35.61	34.88	35.10
3458	NYSE	ACR	Thu, Oct 31, 2019	34.95	35.70	34.95	35.28
3457	NYSE	ACR	Wed, Oct 30, 2019	34.62	34.74	33.93	34.68
3456	NYSE	ACR	Tue, Oct 29, 2019	34.71	34.86	34.65	34.80
3455	NYSE	ACR	Mon, Oct 28, 2019	34.59	34.83	34.59	34.74
3454	NYSE	ACR	Fri, Oct 25, 2019	34.83	34.83	34.59	34.71
3453	NYSE	ACR	Thu, Oct 24, 2019	34.74	34.83	34.53	34.71
3452	NYSE	ACR	Wed, Oct 23, 2019	34.71	34.77	34.47	34.77
3451	NYSE	ACR	Tue, Oct 22, 2019	34.35	34.80	34.35	34.71
3450	NYSE	ACR	Mon, Oct 21, 2019	34.20	34.38	34.17	34.32
3449	NYSE	ACR	Fri, Oct 18, 2019	33.93	34.23	33.93	34.14
3448	NYSE	ACR	Thu, Oct 17, 2019	33.90	34.14	33.90	34.08
3447	NYSE	ACR	Wed, Oct 16, 2019	33.87	34.08	33.87	33.93
3446	NYSE	ACR	Tue, Oct 15, 2019	33.87	34.08	33.81	33.96
3445	NYSE	ACR	Mon, Oct 14, 2019	33.72	33.99	33.66	33.84
3444	NYSE	ACR	Fri, Oct 11, 2019	34.02	34.23	33.84	33.93
3443	NYSE	ACR	Thu, Oct 10, 2019	33.90	33.96	33.72	33.81
3442	NYSE	ACR	Wed, Oct 9, 2019	34.02	34.02	33.72	33.84
3441	NYSE	ACR	Tue, Oct 8, 2019	33.66	33.96	33.57	33.90
3440	NYSE	ACR	Mon, Oct 7, 2019	33.72	34.05	33.69	33.72
3439	NYSE	ACR	Fri, Oct 4, 2019	33.60	33.84	33.54	33.78
3438	NYSE	ACR	Thu, Oct 3, 2019	33.75	33.90	33.60	33.60
3437	NYSE	ACR	Wed, Oct 2, 2019	33.78	33.87	33.57	33.75
3436	NYSE	ACR	Tue, Oct 1, 2019	34.14	34.20	33.75	33.87
3435	NYSE	ACR	Mon, Sep 30, 2019	34.20	34.26	34.04	34.11
3434	NYSE	ACR	Fri, Sep 27, 2019	34.14	34.47	34.11	34.20
3433	NYSE	ACR	Thu, Sep 26, 2019	35.10	35.10	34.68	34.05
3432	NYSE	ACR	Wed, Sep 25, 2019	34.56	34.86	34.50	34.83
3431	NYSE	ACR	Tue, Sep 24, 2019	34.80	35.07	34.50	34.53
3430	NYSE	ACR	Mon, Sep 23, 2019	34.86	35.04	34.80	34.95
3429	NYSE	ACR	Fri, Sep 20, 2019	35.04	35.16	34.80	34.98
3428	NYSE	ACR	Thu, Sep 19, 2019	34.86	35.10	34.83	34.86
3427	NYSE	ACR	Wed, Sep 18, 2019	35.01	35.01	34.55	34.77
3426	NYSE	ACR	Tue, Sep 17, 2019	34.53	34.74	34.44	34.71
3425	NYSE	ACR	Mon, Sep 16, 2019	34.56	34.74	34.35	34.65
3424	NYSE	ACR	Fri, Sep 13, 2019	34.65	34.77	34.29	34.59
3423	NYSE	ACR	Thu, Sep 12, 2019	34.44	34.59	34.29	34.50
3422	NYSE	ACR	Wed, Sep 11, 2019	34.44	34.50	34.26	34.41
3421	NYSE	ACR	Tue, Sep 10, 2019	34.11	34.47	34.11	34.29
3420	NYSE	ACR	Mon, Sep 9, 2019	33.69	34.23	33.69	34.14
3419	NYSE	ACR	Fri, Sep 6, 2019	33.87	33.90	33.60	33.60
3418	NYSE	ACR	Thu, Sep 5, 2019	34.26	34.29	33.75	33.84
3417	NYSE	ACR	Wed, Sep 4, 2019	33.99	34.20	33.81	34.11
3416	NYSE	ACR	Tue, Sep 3, 2019	33.48	33.81	33.45	33.78
3415	NYSE	ACR	Fri, Aug 30, 2019	33.72	33.78	33.56	33.63
3414	NYSE	ACR	Thu, Aug 29, 2019	33.66	33.75	33.45	33.66
3413	NYSE	ACR	Wed, Aug 28, 2019	33.87	33.87	33.45	33.54
3412	NYSE	ACR	Tue, Aug 27, 2019	34.11	34.11	33.57	33.75
3411	NYSE	ACR	Mon, Aug 26, 2019	33.45	34.08	33.42	34.05
3410	NYSE	ACR	Fri, Aug 23, 2019	33.72	33.90	33.27	33.33
3409	NYSE	ACR	Thu, Aug 22, 2019	33.87	33.99	33.63	33.75
3408	NYSE	ACR	Wed, Aug 21, 2019	34.26	34.26	33.66	33.87
3407	NYSE	ACR	Tue, Aug 20, 2019	34.08	34.20	33.96	34.05
3406	NYSE	ACR	Mon, Aug 19, 2019	34.11	34.17	33.90	34.08
3405	NYSE	ACR	Fri, Aug 16, 2019	33.72	34.02	33.72	33.81
3404	NYSE	ACR	Thu, Aug 15, 2019	33.24	33.81	33.24	33.60
3403	NYSE	ACR	Wed, Aug 14, 2019	33.75	33.90	33.24	33.24
3402	NYSE	ACR	Tue, Aug 13, 2019	34.05	34.14	33.78	34.02
3401	NYSE	ACR	Mon, Aug 12, 2019	34.14	34.41	33.84	34.08
3400	NYSE	ACR	Fri, Aug 9, 2019	34.17	34.26	33.81	34.20
3399	NYSE	ACR	Thu, Aug 8, 2019	34.14	34.32	34.02	34.08
3398	NYSE	ACR	Wed, Aug 7, 2019	33.60	34.20	33.39	33.99
3397	NYSE	ACR	Tue, Aug 6, 2019	33.42	33.87	33.21	33.72
3396	NYSE	ACR	Mon, Aug 5, 2019	33.63	34.02	33.15	33.42
3395	NYSE	ACR	Fri, Aug 2, 2019	33.87	34.08	33.69	33.99
3394	NYSE	ACR	Thu, Aug 1, 2019	34.08	34.47	33.96	33.96
3393	NYSE	ACR	Wed, Jul 31, 2019	34.14	34.14	33.57	33.57
3392	NYSE	ACR	Tue, Jul 30, 2019	33.69	33.99	33.45	33.81
3391	NYSE	ACR	Mon, Jul 29, 2019	33.96	34.26	33.81	33.87
3390	NYSE	ACR	Fri, Jul 26, 2019	34.20	34.20	33.90	34.02
3389	NYSE	ACR	Thu, Jul 25, 2019	34.35	34.35	33.96	34.17
3388	NYSE	ACR	Wed, Jul 24, 2019	34.32	34.47	33.99	34.29
3387	NYSE	ACR	Tue, Jul 23, 2019	34.26	34.41	34.08	34.35
3386	NYSE	ACR	Mon, Jul 22, 2019	34.05	34.23	33.93	34.20
3385	NYSE	ACR	Fri, Jul 19, 2019	34.23	34.31	33.93	34.08
3384	NYSE	ACR	Thu, Jul 18, 2019	34.50	34.50	34.11	34.29
3383	NYSE	ACR	Wed, Jul 17, 2019	34.77	34.80	34.35	34.56
3382	NYSE	ACR	Tue, Jul 16, 2019	34.44	34.77	34.43	34.68
3381	NYSE	ACR	Mon, Jul 15, 2019	34.56	34.56	34.32	34.53
3380	NYSE	ACR	Fri, Jul 12, 2019	34.32	34.62	34.32	34.56
3379	NYSE	ACR	Thu, Jul 11, 2019	34.35	34.56	34.20	34.41
3378	NYSE	ACR	Wed, Jul 10, 2019	34.26	34.74	34.26	34.35
3377	NYSE	ACR	Tue, Jul 9, 2019	34.11	34.38	34.02	34.35
3376	NYSE	ACR	Mon, Jul 8, 2019	33.99	34.35	33.90	34.14
3375	NYSE	ACR	Fri, Jul 5, 2019	33.78	34.05	33.67	34.02
3374	NYSE	ACR	Wed, Jul 3, 2019	33.57	33.96	33.57	33.87
3373	NYSE	ACR	Tue, Jul 2, 2019	33.60	33.84	33.42	33.51
3372	NYSE	ACR	Mon, Jul 1, 2019	34.02	34.08	33.42	33.66
3371	NYSE	ACR	Fri, Jun 28, 2019	33.03	34.05	33.03	33.93
3370	NYSE	ACR	Thu, Jun 27, 2019	32.70	33.06	32.68	33.06
3369	NYSE	ACR	Wed, Jun 26, 2019	33.66	33.66	33.24	32.66
3368	NYSE	ACR	Tue, Jun 25, 2019	33.63	33.87	33.51	33.51
3367	NYSE	ACR	Mon, Jun 24, 2019	33.27	33.75	33.27	33.60
3366	NYSE	ACR	Fri, Jun 21, 2019	33.36	33.63	33.24	33.24
3365	NYSE	ACR	Thu, Jun 20, 2019	33.75	33.75	33.36	33.51
3364	NYSE	ACR	Wed, Jun 19, 2019	33.15	33.33	33.03	33.33
3363	NYSE	ACR	Tue, Jun 18, 2019	33.45	33.63	33.15	33.30
3362	NYSE	ACR	Mon, Jun 17, 2019	33.66	33.80	33.21	33.36
3361	NYSE	ACR	Fri, Jun 14, 2019	33.69	33.84	33.48	33.51
3360	NYSE	ACR	Thu, Jun 13, 2019	33.57	33.62	33.18	33.57
3359	NYSE	ACR	Wed, Jun 12, 2019	33.00	33.48	32.99	33.30
3358	NYSE	ACR	Tue, Jun 11, 2019	33.03	33.18	32.70	33.03
3357	NYSE	ACR	Mon, Jun 10, 2019	33.00	33.21	32.88	33.00
3356	NYSE	ACR	Fri, Jun 7, 2019	33.15	33.27	32.88	32.97
3355	NYSE	ACR	Thu, Jun 6, 2019	33.00	33.21	32.70	33.12
3354	NYSE	ACR	Wed, Jun 5, 2019	33.27	33.28	32.82	33.03
3353	NYSE	ACR	Tue, Jun 4, 2019	33.42	33.42	33.00	33.24
3352	NYSE	ACR	Mon, Jun 3, 2019	32.70	33.21	32.70	33.18
3351	NYSE	ACR	Fri, May 31, 2019	32.85	33.09	32.70	32.70
3350	NYSE	ACR	Thu, May 30, 2019	33.66	33.66	32.97	33.21
3349	NYSE	ACR	Wed, May 29, 2019	33.75	33.78	33.36	33.63
3348	NYSE	ACR	Tue, May 28, 2019	34.26	34.27	33.66	33.81
3347	NYSE	ACR	Fri, May 24, 2019	33.60	33.84	33.48	33.78
3346	NYSE	ACR	Thu, May 23, 2019	33.21	33.57	33.06	33.42
3345	NYSE	ACR	Wed, May 22, 2019	33.42	33.66	33.24	33.45
3344	NYSE	ACR	Tue, May 21, 2019	33.57	33.57	33.30	33.45
3343	NYSE	ACR	Mon, May 20, 2019	33.66	33.66	33.24	33.30
3342	NYSE	ACR	Fri, May 17, 2019	33.69	33.84	33.42	33.54
3341	NYSE	ACR	Thu, May 16, 2019	33.84	34.08	33.75	33.90
3340	NYSE	ACR	Wed, May 15, 2019	33.48	33.87	33.42	33.72
3339	NYSE	ACR	Tue, May 14, 2019	33.54	33.72	33.45	33.69
3338	NYSE	ACR	Mon, May 13, 2019	33.54	33.75	33.30	33.54
3337	NYSE	ACR	Fri, May 10, 2019	33.75	34.08	33.63	33.96
3336	NYSE	ACR	Thu, May 9, 2019	33.99	34.14	33.45	33.90
3335	NYSE	ACR	Wed, May 8, 2019	34.11	34.32	33.96	34.05
3334	NYSE	ACR	Tue, May 7, 2019	34.17	34.44	33.84	34.08
3333	NYSE	ACR	Mon, May 6, 2019	34.29	34.77	34.11	34.38
3332	NYSE	ACR	Fri, May 3, 2019	34.71	34.89	34.44	34.53
3331	NYSE	ACR	Thu, May 2, 2019	33.30	34.26	33.27	34.17
3330	NYSE	ACR	Wed, May 1, 2019	32.91	33.30	32.85	33.12
3329	NYSE	ACR	Tue, Apr 30, 2019	32.61	32.88	32.49	32.85
3328	NYSE	ACR	Mon, Apr 29, 2019	32.82	32.91	32.64	32.73
3327	NYSE	ACR	Fri, Apr 26, 2019	32.70	32.85	32.55	32.76
3326	NYSE	ACR	Thu, Apr 25, 2019	32.55	32.55	32.25	32.49
3325	NYSE	ACR	Wed, Apr 24, 2019	32.19	32.76	32.19	32.67
3324	NYSE	ACR	Tue, Apr 23, 2019	32.01	32.37	32.01	32.28
3323	NYSE	ACR	Mon, Apr 22, 2019	32.07	32.13	31.95	32.07
3322	NYSE	ACR	Thu, Apr 18, 2019	32.13	32.34	31.95	32.07
3321	NYSE	ACR	Wed, Apr 17, 2019	32.10	32.16	31.95	32.13
3320	NYSE	ACR	Tue, Apr 16, 2019	32.04	32.18	32.00	32.07
3319	NYSE	ACR	Mon, Apr 15, 2019	31.98	32.10	31.95	32.07
3318	NYSE	ACR	Fri, Apr 12, 2019	32.01	32.13	31.95	32.13
3317	NYSE	ACR	Thu, Apr 11, 2019	32.37	32.37	31.95	32.07
3316	NYSE	ACR	Wed, Apr 10, 2019	31.98	32.28	31.98	32.22
3315	NYSE	ACR	Tue, Apr 9, 2019	32.16	32.19	31.92	31.98
3314	NYSE	ACR	Mon, Apr 8, 2019	32.37	32.46	32.21	32.28
3313	NYSE	ACR	Fri, Apr 5, 2019	32.37	32.49	31.95	32.40
3312	NYSE	ACR	Thu, Apr 4, 2019	31.95	32.25	31.83	32.25
3311	NYSE	ACR	Wed, Apr 3, 2019	31.77	32.25	31.71	31.86
3310	NYSE	ACR	Tue, Apr 2, 2019	32.01	32.04	31.74	31.80
3309	NYSE	ACR	Mon, Apr 1, 2019	31.92	32.07	31.65	31.98
3308	NYSE	ACR	Fri, Mar 29, 2019	31.89	32.07	31.53	31.89
3307	NYSE	ACR	Thu, Mar 28, 2019	31.74	32.22	31.56	31.89
3306	NYSE	ACR	Wed, Mar 27, 2019	31.98	32.16	31.68	31.32
3305	NYSE	ACR	Tue, Mar 26, 2019	31.80	32.10	31.65	31.89
3304	NYSE	ACR	Mon, Mar 25, 2019	31.50	31.83	31.32	31.62
3303	NYSE	ACR	Fri, Mar 22, 2019	31.98	32.10	31.41	31.50
3302	NYSE	ACR	Thu, Mar 21, 2019	31.92	32.46	31.90	32.10
3301	NYSE	ACR	Wed, Mar 20, 2019	32.04	32.49	31.80	31.95
3300	NYSE	ACR	Tue, Mar 19, 2019	32.43	32.52	31.85	32.01
3299	NYSE	ACR	Mon, Mar 18, 2019	31.95	32.52	31.95	32.31
3298	NYSE	ACR	Fri, Mar 15, 2019	32.19	32.33	32.01	32.01
3297	NYSE	ACR	Thu, Mar 14, 2019	32.73	32.82	32.16	32.19
3296	NYSE	ACR	Wed, Mar 13, 2019	33.03	33.36	32.67	32.82
3295	NYSE	ACR	Tue, Mar 12, 2019	32.70	33.06	32.70	33.03
3294	NYSE	ACR	Mon, Mar 11, 2019	32.10	32.61	31.95	32.58
3293	NYSE	ACR	Fri, Mar 8, 2019	32.22	32.43	31.89	31.89
3292	NYSE	ACR	Thu, Mar 7, 2019	32.67	32.88	32.34	32.34
3291	NYSE	ACR	Wed, Mar 6, 2019	32.94	33.36	32.49	32.61
3290	NYSE	ACR	Tue, Mar 5, 2019	32.43	32.58	32.30	32.40
3289	NYSE	ACR	Mon, Mar 4, 2019	32.46	32.61	31.74	32.22
3288	NYSE	ACR	Fri, Mar 1, 2019	32.67	32.85	32.43	32.46
3287	NYSE	ACR	Thu, Feb 28, 2019	32.58	32.88	32.55	32.55
3286	NYSE	ACR	Wed, Feb 27, 2019	32.91	32.91	32.37	32.73
3285	NYSE	ACR	Tue, Feb 26, 2019	32.70	32.76	32.46	32.76
3284	NYSE	ACR	Mon, Feb 25, 2019	32.76	32.97	32.37	32.76
3283	NYSE	ACR	Fri, Feb 22, 2019	32.64	32.72	32.37	32.52
3282	NYSE	ACR	Thu, Feb 21, 2019	31.98	32.52	31.86	32.52
3281	NYSE	ACR	Wed, Feb 20, 2019	32.13	32.13	31.86	32.07
3280	NYSE	ACR	Tue, Feb 19, 2019	32.70	32.76	32.04	32.19
3279	NYSE	ACR	Fri, Feb 15, 2019	32.40	33.00	32.19	32.73
3278	NYSE	ACR	Thu, Feb 14, 2019	32.31	32.34	32.01	32.16
3277	NYSE	ACR	Wed, Feb 13, 2019	32.28	32.52	31.95	32.46
3276	NYSE	ACR	Tue, Feb 12, 2019	32.16	32.37	31.92	32.25
3275	NYSE	ACR	Mon, Feb 11, 2019	32.40	32.40	31.77	31.98
3274	NYSE	ACR	Fri, Feb 8, 2019	32.16	32.34	31.92	32.31
3273	NYSE	ACR	Thu, Feb 7, 2019	32.40	32.61	32.04	32.22
3272	NYSE	ACR	Wed, Feb 6, 2019	31.65	32.73	31.44	32.67
3271	NYSE	ACR	Tue, Feb 5, 2019	31.56	31.67	31.38	31.62
3270	NYSE	ACR	Mon, Feb 4, 2019	31.59	31.80	31.35	31.59
3269	NYSE	ACR	Fri, Feb 1, 2019	31.68	31.74	31.23	31.74
3268	NYSE	ACR	Thu, Jan 31, 2019	31.29	31.71	31.23	31.71
3267	NYSE	ACR	Wed, Jan 30, 2019	31.41	31.65	31.29	31.41
3266	NYSE	ACR	Tue, Jan 29, 2019	30.66	31.38	30.54	31.29
3265	NYSE	ACR	Mon, Jan 28, 2019	30.78	30.90	30.27	30.69
3264	NYSE	ACR	Fri, Jan 25, 2019	30.90	31.12	30.66	30.96
3263	NYSE	ACR	Thu, Jan 24, 2019	30.87	30.90	30.63	30.90
3262	NYSE	ACR	Wed, Jan 23, 2019	30.66	30.89	30.57	30.84
3261	NYSE	ACR	Tue, Jan 22, 2019	30.96	31.17	30.42	30.54
3260	NYSE	ACR	Fri, Jan 18, 2019	31.17	31.41	30.90	31.14
3259	NYSE	ACR	Thu, Jan 17, 2019	30.93	31.41	30.72	31.17
3258	NYSE	ACR	Wed, Jan 16, 2019	31.05	31.20	30.69	30.93
3257	NYSE	ACR	Tue, Jan 15, 2019	30.81	31.17	30.66	30.93
3256	NYSE	ACR	Mon, Jan 14, 2019	30.90	31.38	30.81	30.87
3255	NYSE	ACR	Fri, Jan 11, 2019	30.69	31.11	30.69	30.90
3254	NYSE	ACR	Thu, Jan 10, 2019	30.72	30.93	30.72	30.81
3253	NYSE	ACR	Wed, Jan 9, 2019	30.99	31.11	30.75	30.87
3252	NYSE	ACR	Tue, Jan 8, 2019	30.90	31.32	30.72	30.93
3251	NYSE	ACR	Mon, Jan 7, 2019	30.36	30.87	30.33	30.75
3250	NYSE	ACR	Fri, Jan 4, 2019	30.27	30.69	30.15	30.45
3249	NYSE	ACR	Thu, Jan 3, 2019	30.42	30.66	29.91	29.94
3248	NYSE	ACR	Wed, Jan 2, 2019	29.73	30.57	29.70	30.54
3247	NYSE	ACR	Mon, Dec 31, 2018	30.30	30.30	29.81	30.06
3246	NYSE	ACR	Fri, Dec 28, 2018	30.33	30.42	30.00	30.06
3245	NYSE	ACR	Thu, Dec 27, 2018	30.09	30.50	29.61	29.93
3244	NYSE	ACR	Wed, Dec 26, 2018	29.28	30.57	29.28	30.51
3243	NYSE	ACR	Mon, Dec 24, 2018	30.06	30.06	29.16	29.28
3242	NYSE	ACR	Fri, Dec 21, 2018	30.48	31.05	30.21	30.24
3241	NYSE	ACR	Thu, Dec 20, 2018	31.56	31.62	30.12	30.48
3240	NYSE	ACR	Wed, Dec 19, 2018	32.10	32.37	31.50	31.53
3239	NYSE	ACR	Tue, Dec 18, 2018	32.64	32.90	31.92	32.04
3238	NYSE	ACR	Mon, Dec 17, 2018	32.04	32.58	31.80	32.55
3237	NYSE	ACR	Fri, Dec 14, 2018	32.61	32.76	32.01	32.13
3236	NYSE	ACR	Thu, Dec 13, 2018	32.55	32.85	32.22	32.58
3235	NYSE	ACR	Wed, Dec 12, 2018	32.97	33.06	32.43	32.43
3234	NYSE	ACR	Tue, Dec 11, 2018	32.58	33.00	32.49	32.76
3233	NYSE	ACR	Mon, Dec 10, 2018	32.82	32.94	32.34	32.61
3232	NYSE	ACR	Fri, Dec 7, 2018	32.76	32.97	32.49	32.67
3231	NYSE	ACR	Thu, Dec 6, 2018	32.22	32.76	32.01	32.76
3230	NYSE	ACR	Tue, Dec 4, 2018	33.51	33.54	32.43	32.49
3229	NYSE	ACR	Mon, Dec 3, 2018	33.51	33.54	32.97	33.54
3228	NYSE	ACR	Fri, Nov 30, 2018	33.21	33.51	32.88	33.51
3227	NYSE	ACR	Thu, Nov 29, 2018	33.57	33.75	33.21	33.27
3226	NYSE	ACR	Wed, Nov 28, 2018	32.40	33.81	32.28	33.75
3225	NYSE	ACR	Tue, Nov 27, 2018	32.49	32.82	32.31	32.37
3224	NYSE	ACR	Mon, Nov 26, 2018	32.61	32.64	32.28	32.43
3223	NYSE	ACR	Fri, Nov 23, 2018	32.40	32.64	32.40	32.46
3222	NYSE	ACR	Wed, Nov 21, 2018	32.61	32.67	32.40	32.43
3221	NYSE	ACR	Tue, Nov 20, 2018	32.40	32.70	32.34	32.52
3220	NYSE	ACR	Mon, Nov 19, 2018	32.52	32.76	32.40	32.52
3219	NYSE	ACR	Fri, Nov 16, 2018	32.58	32.82	32.39	32.55
3218	NYSE	ACR	Thu, Nov 15, 2018	32.19	32.97	31.98	32.79
3217	NYSE	ACR	Wed, Nov 14, 2018	32.97	33.00	32.28	32.46
3216	NYSE	ACR	Tue, Nov 13, 2018	32.82	33.06	32.55	32.73
3215	NYSE	ACR	Mon, Nov 12, 2018	32.85	33.18	32.64	32.70
3214	NYSE	ACR	Fri, Nov 9, 2018	32.88	33.09	32.61	32.82
3213	NYSE	ACR	Thu, Nov 8, 2018	33.00	33.17	32.82	32.97
3212	NYSE	ACR	Wed, Nov 7, 2018	33.45	33.45	32.93	33.30
3211	NYSE	ACR	Tue, Nov 6, 2018	33.42	33.42	32.88	33.15
3210	NYSE	ACR	Mon, Nov 5, 2018	33.60	33.81	33.18	33.30
3209	NYSE	ACR	Fri, Nov 2, 2018	33.51	33.54	33.06	33.45
3208	NYSE	ACR	Thu, Nov 1, 2018	34.02	34.02	33.09	33.36
3207	NYSE	ACR	Wed, Oct 31, 2018	33.60	34.92	33.60	34.02
3206	NYSE	ACR	Tue, Oct 30, 2018	33.39	34.14	33.18	34.08
3205	NYSE	ACR	Mon, Oct 29, 2018	33.24	33.75	33.15	33.36
3204	NYSE	ACR	Fri, Oct 26, 2018	33.45	33.69	32.91	33.30
3203	NYSE	ACR	Thu, Oct 25, 2018	33.12	33.60	33.12	33.54
3202	NYSE	ACR	Wed, Oct 24, 2018	32.73	33.24	32.61	33.06
3201	NYSE	ACR	Tue, Oct 23, 2018	32.67	33.06	32.28	32.64
3200	NYSE	ACR	Mon, Oct 22, 2018	32.91	33.30	32.85	33.00
3199	NYSE	ACR	Fri, Oct 19, 2018	33.03	33.39	32.70	32.73
3198	NYSE	ACR	Thu, Oct 18, 2018	33.33	33.57	33.06	33.12
3197	NYSE	ACR	Wed, Oct 17, 2018	33.66	33.69	33.30	33.57
3196	NYSE	ACR	Tue, Oct 16, 2018	33.03	33.78	32.70	33.78
3195	NYSE	ACR	Mon, Oct 15, 2018	32.16	33.00	32.16	32.88
3194	NYSE	ACR	Fri, Oct 12, 2018	32.64	32.64	32.13	32.28
3193	NYSE	ACR	Thu, Oct 11, 2018	32.58	32.97	32.31	32.34
3192	NYSE	ACR	Wed, Oct 10, 2018	33.03	33.45	32.61	32.64
3191	NYSE	ACR	Tue, Oct 9, 2018	32.82	33.33	32.73	33.12
3190	NYSE	ACR	Mon, Oct 8, 2018	32.25	32.64	32.13	32.55
3189	NYSE	ACR	Fri, Oct 5, 2018	32.31	32.52	32.22	32.28
3188	NYSE	ACR	Thu, Oct 4, 2018	32.61	32.61	32.22	32.34
3187	NYSE	ACR	Wed, Oct 3, 2018	32.64	32.94	32.58	32.76
3186	NYSE	ACR	Tue, Oct 2, 2018	32.70	32.82	32.55	32.61
3185	NYSE	ACR	Mon, Oct 1, 2018	33.15	33.15	32.61	32.79
3184	NYSE	ACR	Fri, Sep 28, 2018	32.43	33.00	32.43	32.94
3183	NYSE	ACR	Thu, Sep 27, 2018	32.40	32.79	32.40	32.49
3182	NYSE	ACR	Wed, Sep 26, 2018	33.57	33.57	32.67	32.37
3181	NYSE	ACR	Tue, Sep 25, 2018	33.18	33.60	33.03	33.57
3180	NYSE	ACR	Mon, Sep 24, 2018	33.33	33.42	32.85	33.15
3179	NYSE	ACR	Fri, Sep 21, 2018	33.45	33.70	33.27	33.33
3178	NYSE	ACR	Thu, Sep 20, 2018	33.54	33.60	33.24	33.51
3177	NYSE	ACR	Wed, Sep 19, 2018	33.81	33.84	33.36	33.42
3176	NYSE	ACR	Tue, Sep 18, 2018	34.41	34.41	33.84	33.84
3175	NYSE	ACR	Mon, Sep 17, 2018	34.35	34.56	34.29	34.44
3174	NYSE	ACR	Fri, Sep 14, 2018	35.07	35.07	34.38	34.41
3173	NYSE	ACR	Thu, Sep 13, 2018	35.19	35.25	34.83	34.95
3172	NYSE	ACR	Wed, Sep 12, 2018	34.86	35.10	34.59	35.07
3171	NYSE	ACR	Tue, Sep 11, 2018	34.98	35.04	34.76	35.01
3170	NYSE	ACR	Mon, Sep 10, 2018	35.25	35.85	34.65	35.01
3169	NYSE	ACR	Fri, Sep 7, 2018	35.82	35.82	35.13	35.22
3168	NYSE	ACR	Thu, Sep 6, 2018	35.79	36.00	35.49	35.88
3167	NYSE	ACR	Wed, Sep 5, 2018	35.16	35.70	35.04	35.70
3166	NYSE	ACR	Tue, Sep 4, 2018	35.58	35.61	35.10	35.22
3165	NYSE	ACR	Fri, Aug 31, 2018	35.88	35.88	35.52	35.55
3164	NYSE	ACR	Thu, Aug 30, 2018	35.79	35.94	35.67	35.91
3163	NYSE	ACR	Wed, Aug 29, 2018	35.85	35.94	35.70	35.85
3162	NYSE	ACR	Tue, Aug 28, 2018	35.82	35.88	35.64	35.76
3161	NYSE	ACR	Mon, Aug 27, 2018	35.88	36.00	35.66	35.79
3160	NYSE	ACR	Fri, Aug 24, 2018	36.06	36.06	35.64	35.88
3159	NYSE	ACR	Thu, Aug 23, 2018	35.97	36.12	35.88	35.97
3158	NYSE	ACR	Wed, Aug 22, 2018	36.21	36.21	35.91	36.00
3157	NYSE	ACR	Tue, Aug 21, 2018	35.85	36.27	35.85	36.15
3156	NYSE	ACR	Mon, Aug 20, 2018	35.85	36.09	35.85	36.03
3155	NYSE	ACR	Fri, Aug 17, 2018	35.94	36.00	35.76	35.88
3154	NYSE	ACR	Thu, Aug 16, 2018	36.15	36.15	35.67	35.91
3153	NYSE	ACR	Wed, Aug 15, 2018	35.91	36.09	35.75	35.85
3152	NYSE	ACR	Tue, Aug 14, 2018	35.85	36.06	35.70	35.91
3151	NYSE	ACR	Mon, Aug 13, 2018	35.55	35.85	35.36	35.73
3150	NYSE	ACR	Fri, Aug 10, 2018	35.28	35.73	35.22	35.52
3149	NYSE	ACR	Thu, Aug 9, 2018	34.74	35.61	34.74	35.52
3148	NYSE	ACR	Wed, Aug 8, 2018	34.80	34.80	34.29	34.74
3147	NYSE	ACR	Tue, Aug 7, 2018	34.74	34.80	34.53	34.74
3146	NYSE	ACR	Mon, Aug 6, 2018	34.23	34.80	34.05	34.56
3145	NYSE	ACR	Fri, Aug 3, 2018	33.45	35.10	33.45	34.32
3144	NYSE	ACR	Thu, Aug 2, 2018	31.74	33.54	31.50	33.51
3143	NYSE	ACR	Wed, Aug 1, 2018	31.41	31.41	30.90	31.32
3142	NYSE	ACR	Tue, Jul 31, 2018	31.74	31.77	31.26	31.47
3141	NYSE	ACR	Mon, Jul 30, 2018	31.38	31.71	31.25	31.29
3140	NYSE	ACR	Fri, Jul 27, 2018	31.53	31.65	31.38	31.50
3139	NYSE	ACR	Thu, Jul 26, 2018	31.65	31.77	31.08	31.59
3138	NYSE	ACR	Wed, Jul 25, 2018	31.29	31.62	31.29	31.59
3137	NYSE	ACR	Tue, Jul 24, 2018	31.50	31.53	31.20	31.50
3136	NYSE	ACR	Mon, Jul 23, 2018	31.14	31.47	31.13	31.44
3135	NYSE	ACR	Fri, Jul 20, 2018	31.23	31.32	30.99	31.29
3134	NYSE	ACR	Thu, Jul 19, 2018	30.93	31.26	30.81	31.23
3133	NYSE	ACR	Wed, Jul 18, 2018	30.72	31.11	30.57	30.96
3132	NYSE	ACR	Tue, Jul 17, 2018	30.33	30.81	30.29	30.69
3131	NYSE	ACR	Mon, Jul 16, 2018	30.36	30.39	29.97	30.39
3130	NYSE	ACR	Fri, Jul 13, 2018	30.54	30.63	30.27	30.39
3129	NYSE	ACR	Thu, Jul 12, 2018	30.60	30.66	30.18	30.54
3128	NYSE	ACR	Wed, Jul 11, 2018	30.33	30.68	30.24	30.54
3127	NYSE	ACR	Tue, Jul 10, 2018	30.39	30.54	30.29	30.45
3126	NYSE	ACR	Mon, Jul 9, 2018	30.60	30.66	30.32	30.39
3125	NYSE	ACR	Fri, Jul 6, 2018	30.51	30.84	30.51	30.60
3124	NYSE	ACR	Thu, Jul 5, 2018	30.84	30.99	30.30	30.54
3123	NYSE	ACR	Tue, Jul 3, 2018	30.78	31.14	30.72	30.78
3122	NYSE	ACR	Mon, Jul 2, 2018	30.42	30.75	30.24	30.75
3121	NYSE	ACR	Fri, Jun 29, 2018	30.75	30.81	30.53	30.54
3120	NYSE	ACR	Thu, Jun 28, 2018	30.51	30.81	30.39	30.72
3119	NYSE	ACR	Wed, Jun 27, 2018	30.78	30.93	30.60	30.48
3118	NYSE	ACR	Tue, Jun 26, 2018	30.72	30.87	30.45	30.72
3117	NYSE	ACR	Mon, Jun 25, 2018	30.30	30.81	30.24	30.78
3116	NYSE	ACR	Fri, Jun 22, 2018	30.33	30.87	30.24	30.54
3115	NYSE	ACR	Thu, Jun 21, 2018	30.45	30.48	30.18	30.30
3114	NYSE	ACR	Wed, Jun 20, 2018	30.27	30.78	30.15	30.54
3113	NYSE	ACR	Tue, Jun 19, 2018	30.00	30.27	30.00	30.18
3112	NYSE	ACR	Mon, Jun 18, 2018	29.55	30.30	29.51	30.27
3111	NYSE	ACR	Fri, Jun 15, 2018	29.61	29.76	29.40	29.73
3110	NYSE	ACR	Thu, Jun 14, 2018	29.43	29.85	29.33	29.70
3109	NYSE	ACR	Wed, Jun 13, 2018	29.64	29.73	29.31	29.43
3108	NYSE	ACR	Tue, Jun 12, 2018	29.61	29.76	29.43	29.64
3107	NYSE	ACR	Mon, Jun 11, 2018	29.70	29.94	29.52	29.70
3106	NYSE	ACR	Fri, Jun 8, 2018	29.76	29.94	29.67	29.73
3105	NYSE	ACR	Thu, Jun 7, 2018	29.82	30.03	29.73	29.88
3104	NYSE	ACR	Wed, Jun 6, 2018	29.82	29.97	29.70	29.91
3103	NYSE	ACR	Tue, Jun 5, 2018	29.94	30.03	29.70	29.91
3102	NYSE	ACR	Mon, Jun 4, 2018	30.00	30.14	29.91	29.94
3101	NYSE	ACR	Fri, Jun 1, 2018	30.24	30.24	29.97	30.06
3100	NYSE	ACR	Thu, May 31, 2018	30.57	30.69	30.03	30.27
3099	NYSE	ACR	Wed, May 30, 2018	29.91	30.69	29.67	30.63
3098	NYSE	ACR	Tue, May 29, 2018	29.76	30.06	29.76	30.06
3097	NYSE	ACR	Fri, May 25, 2018	29.76	29.94	29.73	29.94
3096	NYSE	ACR	Thu, May 24, 2018	29.76	29.88	29.58	29.82
3095	NYSE	ACR	Wed, May 23, 2018	29.52	29.82	29.40	29.79
3094	NYSE	ACR	Tue, May 22, 2018	29.58	29.79	29.46	29.58
3093	NYSE	ACR	Mon, May 21, 2018	29.64	29.73	29.46	29.58
3092	NYSE	ACR	Fri, May 18, 2018	29.40	29.64	29.37	29.52
3091	NYSE	ACR	Thu, May 17, 2018	29.31	29.43	29.10	29.28
3090	NYSE	ACR	Wed, May 16, 2018	29.25	29.49	29.13	29.40
3089	NYSE	ACR	Tue, May 15, 2018	29.25	29.43	29.16	29.28
3088	NYSE	ACR	Mon, May 14, 2018	29.88	29.97	29.34	29.43
3087	NYSE	ACR	Fri, May 11, 2018	30.03	30.33	29.91	29.94
3086	NYSE	ACR	Thu, May 10, 2018	30.15	30.45	29.97	30.03
3085	NYSE	ACR	Wed, May 9, 2018	29.58	30.12	29.34	30.06
3084	NYSE	ACR	Tue, May 8, 2018	29.37	29.61	29.28	29.52
3083	NYSE	ACR	Mon, May 7, 2018	29.79	29.79	29.16	29.46
3082	NYSE	ACR	Fri, May 4, 2018	29.55	29.88	29.40	29.64
3081	NYSE	ACR	Thu, May 3, 2018	29.25	29.52	29.10	29.19
3080	NYSE	ACR	Wed, May 2, 2018	29.25	29.55	29.01	29.40
3079	NYSE	ACR	Tue, May 1, 2018	29.22	29.43	28.89	29.40
3078	NYSE	ACR	Mon, Apr 30, 2018	29.16	29.52	29.16	29.28
3077	NYSE	ACR	Fri, Apr 27, 2018	29.04	29.37	28.83	29.16
3076	NYSE	ACR	Thu, Apr 26, 2018	28.50	29.10	28.47	29.04
3075	NYSE	ACR	Wed, Apr 25, 2018	28.41	28.68	28.20	28.44
3074	NYSE	ACR	Tue, Apr 24, 2018	28.62	28.74	28.44	28.50
3073	NYSE	ACR	Mon, Apr 23, 2018	28.77	28.80	28.41	28.59
3072	NYSE	ACR	Fri, Apr 20, 2018	28.83	29.07	28.61	28.74
3071	NYSE	ACR	Thu, Apr 19, 2018	29.16	29.33	28.95	28.98
3070	NYSE	ACR	Wed, Apr 18, 2018	28.98	29.43	28.92	29.22
3069	NYSE	ACR	Tue, Apr 17, 2018	28.86	29.07	28.68	28.86
3068	NYSE	ACR	Mon, Apr 16, 2018	28.77	28.86	28.49	28.80
3067	NYSE	ACR	Fri, Apr 13, 2018	28.98	29.01	28.44	28.56
3066	NYSE	ACR	Thu, Apr 12, 2018	29.22	29.24	28.80	28.92
3065	NYSE	ACR	Wed, Apr 11, 2018	29.25	29.40	29.04	29.16
3064	NYSE	ACR	Tue, Apr 10, 2018	29.25	29.46	28.98	29.37
3063	NYSE	ACR	Mon, Apr 9, 2018	28.95	29.31	28.86	28.95
3062	NYSE	ACR	Fri, Apr 6, 2018	28.92	29.25	28.71	28.86
3061	NYSE	ACR	Thu, Apr 5, 2018	28.86	29.22	28.62	28.98
3060	NYSE	ACR	Wed, Apr 4, 2018	27.99	28.83	27.81	28.74
3059	NYSE	ACR	Tue, Apr 3, 2018	28.14	28.32	28.02	28.26
3058	NYSE	ACR	Mon, Apr 2, 2018	28.47	28.86	27.96	28.05
3057	NYSE	ACR	Thu, Mar 29, 2018	28.44	28.74	28.41	28.53
3056	NYSE	ACR	Wed, Mar 28, 2018	28.32	28.53	28.14	28.44
3055	NYSE	ACR	Tue, Mar 27, 2018	28.32	28.62	28.17	28.32
3054	NYSE	ACR	Mon, Mar 26, 2018	28.14	28.44	27.84	28.32
3053	NYSE	ACR	Fri, Mar 23, 2018	28.08	28.26	27.78	27.78
3052	NYSE	ACR	Thu, Mar 22, 2018	28.32	28.59	27.60	28.08
3051	NYSE	ACR	Wed, Mar 21, 2018	28.65	28.86	28.38	28.44
3050	NYSE	ACR	Tue, Mar 20, 2018	28.80	28.92	28.56	28.62
3049	NYSE	ACR	Mon, Mar 19, 2018	28.83	29.22	28.50	28.74
3048	NYSE	ACR	Fri, Mar 16, 2018	28.65	29.16	28.47	29.01
3047	NYSE	ACR	Thu, Mar 15, 2018	28.71	28.80	28.11	28.59
3046	NYSE	ACR	Wed, Mar 14, 2018	28.41	29.04	28.14	28.56
3045	NYSE	ACR	Tue, Mar 13, 2018	27.78	27.80	26.76	26.94
3044	NYSE	ACR	Mon, Mar 12, 2018	27.54	28.05	27.51	27.63
3043	NYSE	ACR	Fri, Mar 9, 2018	27.57	28.05	27.57	27.75
3042	NYSE	ACR	Thu, Mar 8, 2018	26.70	27.87	26.70	27.60
3041	NYSE	ACR	Wed, Mar 7, 2018	26.58	26.94	26.58	26.82
3040	NYSE	ACR	Tue, Mar 6, 2018	26.52	26.70	26.34	26.64
3039	NYSE	ACR	Mon, Mar 5, 2018	26.13	26.73	26.03	26.46
3038	NYSE	ACR	Fri, Mar 2, 2018	25.92	26.22	25.83	26.13
3037	NYSE	ACR	Thu, Mar 1, 2018	26.04	26.46	25.89	26.10
3036	NYSE	ACR	Wed, Feb 28, 2018	26.52	26.52	26.07	26.07
3035	NYSE	ACR	Tue, Feb 27, 2018	27.15	27.36	26.46	26.46
3034	NYSE	ACR	Mon, Feb 26, 2018	27.27	27.39	27.12	27.21
3033	NYSE	ACR	Fri, Feb 23, 2018	26.97	27.33	26.91	27.27
3032	NYSE	ACR	Thu, Feb 22, 2018	26.70	27.18	26.70	26.82
3031	NYSE	ACR	Wed, Feb 21, 2018	26.76	27.09	26.61	26.64
3030	NYSE	ACR	Tue, Feb 20, 2018	26.94	27.12	26.55	26.70
3029	NYSE	ACR	Fri, Feb 16, 2018	26.52	27.06	26.52	26.94
3028	NYSE	ACR	Thu, Feb 15, 2018	26.70	26.94	26.49	26.61
3027	NYSE	ACR	Wed, Feb 14, 2018	26.43	26.67	26.37	26.58
3026	NYSE	ACR	Tue, Feb 13, 2018	26.13	26.66	26.10	26.55
3025	NYSE	ACR	Mon, Feb 12, 2018	25.95	26.43	25.71	26.25
3024	NYSE	ACR	Fri, Feb 9, 2018	26.37	26.43	25.53	25.92
3023	NYSE	ACR	Thu, Feb 8, 2018	26.61	26.73	26.13	26.16
3022	NYSE	ACR	Wed, Feb 7, 2018	26.91	27.06	26.55	26.64
3021	NYSE	ACR	Tue, Feb 6, 2018	26.28	26.97	26.07	26.91
3020	NYSE	ACR	Mon, Feb 5, 2018	27.45	27.60	26.34	26.46
3019	NYSE	ACR	Fri, Feb 2, 2018	28.02	28.05	27.29	27.45
3018	NYSE	ACR	Thu, Feb 1, 2018	28.23	28.35	28.11	28.17
3017	NYSE	ACR	Wed, Jan 31, 2018	28.32	28.50	28.11	28.44
3016	NYSE	ACR	Tue, Jan 30, 2018	28.11	28.50	28.11	28.26
3015	NYSE	ACR	Mon, Jan 29, 2018	28.62	28.65	28.08	28.20
3014	NYSE	ACR	Fri, Jan 26, 2018	28.95	29.04	28.65	28.74
3013	NYSE	ACR	Thu, Jan 25, 2018	28.92	29.13	28.80	29.01
3012	NYSE	ACR	Wed, Jan 24, 2018	29.28	29.28	28.74	28.89
3011	NYSE	ACR	Tue, Jan 23, 2018	28.89	29.16	28.86	28.95
3010	NYSE	ACR	Mon, Jan 22, 2018	29.10	29.31	28.86	28.98
3009	NYSE	ACR	Fri, Jan 19, 2018	28.98	29.19	28.89	29.19
3008	NYSE	ACR	Thu, Jan 18, 2018	28.95	29.01	28.71	28.80
3007	NYSE	ACR	Wed, Jan 17, 2018	28.74	29.10	28.74	29.01
3006	NYSE	ACR	Tue, Jan 16, 2018	28.92	29.25	28.59	28.62
3005	NYSE	ACR	Fri, Jan 12, 2018	29.19	29.31	28.86	28.86
3004	NYSE	ACR	Thu, Jan 11, 2018	28.56	29.34	28.56	29.25
3003	NYSE	ACR	Wed, Jan 10, 2018	28.26	28.80	28.20	28.62
3002	NYSE	ACR	Tue, Jan 9, 2018	28.29	28.64	28.20	28.29
3001	NYSE	ACR	Mon, Jan 8, 2018	27.66	28.47	27.57	28.29
3000	NYSE	ACR	Fri, Jan 5, 2018	27.93	27.99	27.56	27.69
2999	NYSE	ACR	Thu, Jan 4, 2018	28.02	28.31	27.87	27.90
2998	NYSE	ACR	Wed, Jan 3, 2018	28.11	28.29	27.87	27.87
2997	NYSE	ACR	Tue, Jan 2, 2018	28.14	28.32	27.99	28.17
2996	NYSE	ACR	Fri, Dec 29, 2017	28.14	28.35	27.90	28.11
2995	NYSE	ACR	Thu, Dec 28, 2017	28.02	28.26	27.96	28.08
2994	NYSE	ACR	Wed, Dec 27, 2017	28.11	28.35	27.96	28.02
2993	NYSE	ACR	Tue, Dec 26, 2017	28.08	28.32	28.08	28.14
2992	NYSE	ACR	Fri, Dec 22, 2017	28.20	28.35	28.05	28.08
2991	NYSE	ACR	Thu, Dec 21, 2017	28.56	28.86	28.35	28.35
2990	NYSE	ACR	Wed, Dec 20, 2017	28.41	28.71	28.25	28.62
2989	NYSE	ACR	Tue, Dec 19, 2017	28.62	29.25	28.26	28.26
2988	NYSE	ACR	Mon, Dec 18, 2017	28.89	29.24	28.50	28.71
2987	NYSE	ACR	Fri, Dec 15, 2017	28.77	29.21	28.71	28.86
2986	NYSE	ACR	Thu, Dec 14, 2017	29.07	29.15	28.77	28.80
2985	NYSE	ACR	Wed, Dec 13, 2017	28.95	29.46	28.95	28.95
2984	NYSE	ACR	Tue, Dec 12, 2017	29.04	29.22	28.89	28.95
2983	NYSE	ACR	Mon, Dec 11, 2017	29.07	29.42	28.98	29.10
2982	NYSE	ACR	Fri, Dec 8, 2017	28.95	29.16	28.86	29.10
2981	NYSE	ACR	Thu, Dec 7, 2017	28.95	29.16	28.71	28.92
2980	NYSE	ACR	Wed, Dec 6, 2017	29.46	29.46	28.95	28.92
2979	NYSE	ACR	Tue, Dec 5, 2017	29.82	29.82	29.46	29.58
2978	NYSE	ACR	Mon, Dec 4, 2017	29.91	30.00	29.58	29.70
2977	NYSE	ACR	Fri, Dec 1, 2017	30.03	30.03	29.13	29.76
2976	NYSE	ACR	Thu, Nov 30, 2017	29.97	30.03	29.58	29.94
2975	NYSE	ACR	Wed, Nov 29, 2017	30.03	30.15	29.76	29.94
2974	NYSE	ACR	Tue, Nov 28, 2017	29.73	30.03	29.58	30.00
2973	NYSE	ACR	Mon, Nov 27, 2017	29.40	30.03	29.40	29.70
2972	NYSE	ACR	Fri, Nov 24, 2017	29.13	29.55	29.13	29.46
2971	NYSE	ACR	Wed, Nov 22, 2017	29.01	29.45	29.01	29.34
2970	NYSE	ACR	Tue, Nov 21, 2017	29.04	29.22	28.89	29.04
2969	NYSE	ACR	Mon, Nov 20, 2017	28.80	29.25	28.74	28.95
2968	NYSE	ACR	Fri, Nov 17, 2017	28.77	28.86	28.59	28.80
2967	NYSE	ACR	Thu, Nov 16, 2017	28.80	28.95	28.56	28.65
2966	NYSE	ACR	Wed, Nov 15, 2017	28.71	28.95	28.50	28.77
2965	NYSE	ACR	Tue, Nov 14, 2017	28.92	28.98	28.80	28.89
2964	NYSE	ACR	Mon, Nov 13, 2017	28.89	28.92	28.65	28.80
2963	NYSE	ACR	Fri, Nov 10, 2017	29.34	29.49	28.95	28.98
2962	NYSE	ACR	Thu, Nov 9, 2017	29.46	29.58	29.28	29.49
2961	NYSE	ACR	Wed, Nov 8, 2017	29.55	29.85	29.40	29.61
2960	NYSE	ACR	Tue, Nov 7, 2017	29.46	29.88	29.31	29.43
2959	NYSE	ACR	Mon, Nov 6, 2017	30.21	30.24	29.58	29.70
2958	NYSE	ACR	Fri, Nov 3, 2017	30.63	30.72	30.21	30.33
2957	NYSE	ACR	Thu, Nov 2, 2017	30.93	31.35	30.30	30.63
2956	NYSE	ACR	Wed, Nov 1, 2017	30.69	31.23	30.69	31.08
2955	NYSE	ACR	Tue, Oct 31, 2017	30.90	30.99	30.69	30.78
2954	NYSE	ACR	Mon, Oct 30, 2017	30.93	31.14	30.78	30.87
2953	NYSE	ACR	Fri, Oct 27, 2017	30.90	31.14	30.54	31.02
2952	NYSE	ACR	Thu, Oct 26, 2017	31.23	31.30	30.78	30.87
2951	NYSE	ACR	Wed, Oct 25, 2017	31.05	31.17	30.63	31.14
2950	NYSE	ACR	Tue, Oct 24, 2017	31.11	31.35	30.78	31.05
2949	NYSE	ACR	Mon, Oct 23, 2017	31.14	31.20	30.72	31.05
2948	NYSE	ACR	Fri, Oct 20, 2017	31.35	31.47	31.07	31.17
2947	NYSE	ACR	Thu, Oct 19, 2017	31.23	31.52	31.11	31.20
2946	NYSE	ACR	Wed, Oct 18, 2017	31.47	31.53	31.20	31.32
2945	NYSE	ACR	Tue, Oct 17, 2017	31.47	31.65	31.29	31.38
2944	NYSE	ACR	Mon, Oct 16, 2017	31.92	32.13	31.47	31.59
2943	NYSE	ACR	Fri, Oct 13, 2017	32.07	32.16	31.83	31.92
2942	NYSE	ACR	Thu, Oct 12, 2017	31.95	32.04	31.47	31.92
2941	NYSE	ACR	Wed, Oct 11, 2017	31.92	32.34	31.83	31.95
2940	NYSE	ACR	Tue, Oct 10, 2017	32.10	32.40	32.04	32.10
2939	NYSE	ACR	Mon, Oct 9, 2017	32.25	32.53	31.92	32.10
2938	NYSE	ACR	Fri, Oct 6, 2017	32.34	32.58	31.95	32.40
2937	NYSE	ACR	Thu, Oct 5, 2017	32.67	33.00	32.61	32.64
2936	NYSE	ACR	Wed, Oct 4, 2017	32.70	32.73	32.40	32.52
2935	NYSE	ACR	Tue, Oct 3, 2017	32.55	32.70	32.43	32.61
2934	NYSE	ACR	Mon, Oct 2, 2017	32.28	32.64	32.16	32.55
2933	NYSE	ACR	Fri, Sep 29, 2017	31.65	32.34	31.65	32.34
2932	NYSE	ACR	Thu, Sep 28, 2017	31.23	31.73	30.96	31.71
2931	NYSE	ACR	Wed, Sep 27, 2017	31.17	31.47	30.87	31.29
2930	NYSE	ACR	Tue, Sep 26, 2017	31.08	31.38	30.99	31.11
2929	NYSE	ACR	Mon, Sep 25, 2017	31.11	31.23	30.87	30.99
2928	NYSE	ACR	Fri, Sep 22, 2017	31.02	31.44	30.99	31.11
2927	NYSE	ACR	Thu, Sep 21, 2017	31.05	31.32	30.78	31.02
2926	NYSE	ACR	Wed, Sep 20, 2017	30.45	31.02	30.45	31.02
2925	NYSE	ACR	Tue, Sep 19, 2017	30.63	30.72	30.27	30.66
2924	NYSE	ACR	Mon, Sep 18, 2017	30.33	30.66	30.27	30.45
2923	NYSE	ACR	Fri, Sep 15, 2017	30.63	30.63	30.08	30.36
2922	NYSE	ACR	Thu, Sep 14, 2017	30.54	30.81	30.39	30.60
2921	NYSE	ACR	Wed, Sep 13, 2017	30.45	30.78	30.44	30.75
2920	NYSE	ACR	Tue, Sep 12, 2017	30.45	30.75	30.36	30.60
2919	NYSE	ACR	Mon, Sep 11, 2017	30.48	30.81	30.33	30.36
2918	NYSE	ACR	Fri, Sep 8, 2017	30.66	30.84	30.24	30.36
2917	NYSE	ACR	Thu, Sep 7, 2017	30.84	31.11	30.33	30.75
2916	NYSE	ACR	Wed, Sep 6, 2017	30.87	31.14	30.51	30.69
2915	NYSE	ACR	Tue, Sep 5, 2017	31.11	31.44	30.72	30.87
2914	NYSE	ACR	Fri, Sep 1, 2017	30.93	31.35	30.87	31.11
2913	NYSE	ACR	Thu, Aug 31, 2017	30.87	31.17	30.87	31.05
2912	NYSE	ACR	Wed, Aug 30, 2017	30.90	30.90	30.60	30.84
2911	NYSE	ACR	Tue, Aug 29, 2017	31.47	31.50	30.81	30.90
2910	NYSE	ACR	Mon, Aug 28, 2017	31.41	31.98	31.17	31.65
2909	NYSE	ACR	Fri, Aug 25, 2017	30.99	31.53	30.51	31.47
2908	NYSE	ACR	Thu, Aug 24, 2017	30.90	31.68	30.84	30.99
2907	NYSE	ACR	Wed, Aug 23, 2017	30.75	31.20	30.63	30.90
2906	NYSE	ACR	Tue, Aug 22, 2017	30.81	31.35	30.72	30.96
2905	NYSE	ACR	Mon, Aug 21, 2017	31.11	31.71	30.84	30.87
2904	NYSE	ACR	Fri, Aug 18, 2017	30.51	30.94	30.45	30.69
2903	NYSE	ACR	Thu, Aug 17, 2017	31.05	31.25	30.51	30.54
2902	NYSE	ACR	Wed, Aug 16, 2017	31.29	31.89	30.42	30.93
2901	NYSE	ACR	Tue, Aug 15, 2017	32.07	32.07	31.17	31.26
2900	NYSE	ACR	Mon, Aug 14, 2017	32.01	32.79	31.92	32.19
2899	NYSE	ACR	Fri, Aug 11, 2017	31.26	32.22	31.23	31.74
2898	NYSE	ACR	Thu, Aug 10, 2017	32.73	32.73	30.87	31.95
2897	NYSE	ACR	Wed, Aug 9, 2017	33.15	33.45	32.94	33.03
2896	NYSE	ACR	Tue, Aug 8, 2017	33.42	34.14	33.15	33.15
2895	NYSE	ACR	Mon, Aug 7, 2017	33.15	33.69	33.03	33.39
2894	NYSE	ACR	Fri, Aug 4, 2017	32.97	33.36	32.58	33.06
2893	NYSE	ACR	Thu, Aug 3, 2017	30.90	33.36	30.90	32.94
2892	NYSE	ACR	Wed, Aug 2, 2017	31.08	31.20	30.54	31.02
2891	NYSE	ACR	Tue, Aug 1, 2017	30.75	31.20	30.54	31.05
2890	NYSE	ACR	Mon, Jul 31, 2017	30.42	30.96	30.42	30.75
2889	NYSE	ACR	Fri, Jul 28, 2017	30.57	30.90	30.39	30.45
2888	NYSE	ACR	Thu, Jul 27, 2017	30.54	30.75	30.51	30.66
2887	NYSE	ACR	Wed, Jul 26, 2017	30.63	30.75	30.45	30.57
2886	NYSE	ACR	Tue, Jul 25, 2017	30.69	30.84	30.57	30.63
2885	NYSE	ACR	Mon, Jul 24, 2017	30.39	30.72	30.30	30.69
2884	NYSE	ACR	Fri, Jul 21, 2017	30.75	30.90	30.21	30.39
2883	NYSE	ACR	Thu, Jul 20, 2017	29.25	30.81	29.25	30.57
2882	NYSE	ACR	Wed, Jul 19, 2017	28.41	28.77	28.29	28.59
2881	NYSE	ACR	Tue, Jul 18, 2017	29.25	29.49	28.26	28.35
2880	NYSE	ACR	Mon, Jul 17, 2017	29.52	29.94	29.34	29.40
2879	NYSE	ACR	Fri, Jul 14, 2017	29.49	29.66	29.07	29.55
2878	NYSE	ACR	Thu, Jul 13, 2017	29.67	29.82	29.40	29.46
2877	NYSE	ACR	Wed, Jul 12, 2017	29.73	30.45	29.55	29.73
2876	NYSE	ACR	Tue, Jul 11, 2017	29.79	29.79	29.16	29.64
2875	NYSE	ACR	Mon, Jul 10, 2017	29.64	29.93	29.40	29.70
2874	NYSE	ACR	Fri, Jul 7, 2017	30.30	30.30	29.49	29.58
2873	NYSE	ACR	Thu, Jul 6, 2017	30.48	30.78	30.03	30.33
2872	NYSE	ACR	Wed, Jul 5, 2017	31.53	31.53	30.50	30.57
2871	NYSE	ACR	Mon, Jul 3, 2017	30.60	31.68	30.30	31.56
2870	NYSE	ACR	Fri, Jun 30, 2017	30.81	30.93	30.09	30.51
2869	NYSE	ACR	Thu, Jun 29, 2017	30.48	30.81	29.97	30.75
2868	NYSE	ACR	Wed, Jun 28, 2017	30.39	30.90	30.12	30.54
2867	NYSE	ACR	Tue, Jun 27, 2017	30.33	30.66	30.12	30.39
2866	NYSE	ACR	Mon, Jun 26, 2017	29.88	30.63	29.61	30.33
2865	NYSE	ACR	Fri, Jun 23, 2017	29.37	29.94	29.28	29.82
2864	NYSE	ACR	Thu, Jun 22, 2017	29.70	29.97	29.34	29.34
2863	NYSE	ACR	Wed, Jun 21, 2017	30.03	30.12	29.46	29.64
2862	NYSE	ACR	Tue, Jun 20, 2017	30.21	30.39	29.70	30.00
2861	NYSE	ACR	Mon, Jun 19, 2017	30.27	30.54	29.73	30.36
2860	NYSE	ACR	Fri, Jun 16, 2017	29.70	30.39	29.40	30.27
2859	NYSE	ACR	Thu, Jun 15, 2017	29.55	29.85	29.40	29.85
2858	NYSE	ACR	Wed, Jun 14, 2017	29.88	29.88	29.28	29.64
2857	NYSE	ACR	Tue, Jun 13, 2017	29.16	29.85	28.76	29.82
2856	NYSE	ACR	Mon, Jun 12, 2017	29.40	29.85	29.19	29.19
2855	NYSE	ACR	Fri, Jun 9, 2017	28.77	29.55	28.77	29.40
2854	NYSE	ACR	Thu, Jun 8, 2017	28.44	29.10	28.33	28.77
2853	NYSE	ACR	Wed, Jun 7, 2017	28.56	28.59	28.31	28.53
2852	NYSE	ACR	Tue, Jun 6, 2017	29.19	29.22	28.50	28.53
2851	NYSE	ACR	Mon, Jun 5, 2017	29.46	29.64	28.98	29.22
2850	NYSE	ACR	Fri, Jun 2, 2017	29.49	29.88	29.49	29.55
2849	NYSE	ACR	Thu, Jun 1, 2017	28.98	29.49	28.80	29.37
2848	NYSE	ACR	Wed, May 31, 2017	28.86	29.28	28.47	28.92
2847	NYSE	ACR	Tue, May 30, 2017	29.10	29.10	28.59	28.89
2846	NYSE	ACR	Fri, May 26, 2017	28.92	29.07	28.47	29.07
2845	NYSE	ACR	Thu, May 25, 2017	29.04	29.13	28.62	28.92
2844	NYSE	ACR	Wed, May 24, 2017	28.56	29.03	28.44	28.98
2843	NYSE	ACR	Tue, May 23, 2017	28.05	28.80	28.05	28.56
2842	NYSE	ACR	Mon, May 22, 2017	27.69	28.02	27.69	27.99
2841	NYSE	ACR	Fri, May 19, 2017	27.63	27.84	27.63	27.72
2840	NYSE	ACR	Thu, May 18, 2017	27.72	28.11	27.09	27.63
2839	NYSE	ACR	Wed, May 17, 2017	27.63	27.99	27.63	27.78
2838	NYSE	ACR	Tue, May 16, 2017	28.05	28.20	27.63	27.87
2837	NYSE	ACR	Mon, May 15, 2017	28.08	28.50	27.93	27.96
2836	NYSE	ACR	Fri, May 12, 2017	29.22	29.22	28.05	28.11
2835	NYSE	ACR	Thu, May 11, 2017	29.61	29.61	29.01	29.07
2834	NYSE	ACR	Wed, May 10, 2017	27.72	30.00	27.51	29.70
2833	NYSE	ACR	Tue, May 9, 2017	28.59	28.92	28.17	28.38
2832	NYSE	ACR	Mon, May 8, 2017	28.86	29.22	28.20	28.62
2831	NYSE	ACR	Fri, May 5, 2017	28.44	29.07	28.41	28.98
2830	NYSE	ACR	Thu, May 4, 2017	28.65	28.74	28.02	28.47
2829	NYSE	ACR	Wed, May 3, 2017	28.56	28.77	28.50	28.68
2828	NYSE	ACR	Tue, May 2, 2017	28.44	28.65	28.44	28.56
2827	NYSE	ACR	Mon, May 1, 2017	28.05	28.59	27.84	28.50
2826	NYSE	ACR	Fri, Apr 28, 2017	28.44	28.44	28.02	28.05
2825	NYSE	ACR	Thu, Apr 27, 2017	28.50	28.65	28.20	28.47
2824	NYSE	ACR	Wed, Apr 26, 2017	28.14	28.74	27.90	28.50
2823	NYSE	ACR	Tue, Apr 25, 2017	27.63	28.32	27.63	28.14
2822	NYSE	ACR	Mon, Apr 24, 2017	28.05	28.05	27.59	27.72
2821	NYSE	ACR	Fri, Apr 21, 2017	28.20	28.20	27.78	27.78
2820	NYSE	ACR	Thu, Apr 20, 2017	28.47	28.62	28.02	28.11
2819	NYSE	ACR	Wed, Apr 19, 2017	28.50	28.77	28.29	28.41
2818	NYSE	ACR	Tue, Apr 18, 2017	28.38	28.62	28.32	28.53
2817	NYSE	ACR	Mon, Apr 17, 2017	28.56	28.77	28.34	28.47
2816	NYSE	ACR	Thu, Apr 13, 2017	28.59	28.71	28.35	28.56
2815	NYSE	ACR	Wed, Apr 12, 2017	28.80	28.95	28.50	28.59
2814	NYSE	ACR	Tue, Apr 11, 2017	28.17	29.01	27.81	28.74
2813	NYSE	ACR	Mon, Apr 10, 2017	27.93	28.26	27.90	28.08
2812	NYSE	ACR	Fri, Apr 7, 2017	28.20	28.44	27.84	27.93
2811	NYSE	ACR	Thu, Apr 6, 2017	28.14	28.23	27.84	28.14
2810	NYSE	ACR	Wed, Apr 5, 2017	28.44	28.89	28.08	28.11
2809	NYSE	ACR	Tue, Apr 4, 2017	28.50	29.04	28.26	28.41
2808	NYSE	ACR	Mon, Apr 3, 2017	29.25	29.31	28.56	28.59
2807	NYSE	ACR	Fri, Mar 31, 2017	29.28	29.52	29.13	29.31
2806	NYSE	ACR	Thu, Mar 30, 2017	29.73	29.88	29.13	29.34
2805	NYSE	ACR	Wed, Mar 29, 2017	28.74	29.82	28.74	29.76
2804	NYSE	ACR	Tue, Mar 28, 2017	29.19	29.46	28.89	28.77
2803	NYSE	ACR	Mon, Mar 27, 2017	28.95	29.55	28.92	29.16
2802	NYSE	ACR	Fri, Mar 24, 2017	29.49	29.61	28.92	29.07
2801	NYSE	ACR	Thu, Mar 23, 2017	28.83	29.85	28.71	29.46
2800	NYSE	ACR	Wed, Mar 22, 2017	28.77	28.89	28.41	28.71
2799	NYSE	ACR	Tue, Mar 21, 2017	28.29	28.98	28.14	28.71
2798	NYSE	ACR	Mon, Mar 20, 2017	28.14	28.49	27.99	28.23
2797	NYSE	ACR	Fri, Mar 17, 2017	28.62	28.98	28.08	28.14
2796	NYSE	ACR	Thu, Mar 16, 2017	27.96	29.12	27.42	28.86
2795	NYSE	ACR	Wed, Mar 15, 2017	25.95	28.20	25.95	28.02
2794	NYSE	ACR	Tue, Mar 14, 2017	24.39	26.25	24.06	25.92
2793	NYSE	ACR	Mon, Mar 13, 2017	24.24	24.51	24.03	24.42
2792	NYSE	ACR	Fri, Mar 10, 2017	24.18	24.24	23.76	24.18
2791	NYSE	ACR	Thu, Mar 9, 2017	24.39	24.50	23.70	23.97
2790	NYSE	ACR	Wed, Mar 8, 2017	24.54	24.60	24.33	24.39
2789	NYSE	ACR	Tue, Mar 7, 2017	24.48	24.78	24.45	24.54
2788	NYSE	ACR	Mon, Mar 6, 2017	24.87	25.24	24.51	24.69
2787	NYSE	ACR	Fri, Mar 3, 2017	25.08	25.46	24.96	25.32
2786	NYSE	ACR	Thu, Mar 2, 2017	25.26	25.50	25.02	25.08
2785	NYSE	ACR	Wed, Mar 1, 2017	25.17	25.65	25.11	25.32
2784	NYSE	ACR	Tue, Feb 28, 2017	25.26	25.46	25.02	25.20
2783	NYSE	ACR	Mon, Feb 27, 2017	25.41	25.56	25.02	25.11
2782	NYSE	ACR	Fri, Feb 24, 2017	25.80	25.92	25.29	25.50
2781	NYSE	ACR	Thu, Feb 23, 2017	25.71	25.82	25.20	25.80
2780	NYSE	ACR	Wed, Feb 22, 2017	25.50	25.77	25.23	25.50
2779	NYSE	ACR	Tue, Feb 21, 2017	25.77	25.95	25.20	25.71
2778	NYSE	ACR	Fri, Feb 17, 2017	26.07	26.12	25.65	25.83
2777	NYSE	ACR	Thu, Feb 16, 2017	26.10	26.60	25.77	26.07
2776	NYSE	ACR	Wed, Feb 15, 2017	25.95	26.07	25.44	26.01
2775	NYSE	ACR	Tue, Feb 14, 2017	25.86	26.34	25.71	25.98
2774	NYSE	ACR	Mon, Feb 13, 2017	25.92	26.25	25.83	25.98
2773	NYSE	ACR	Fri, Feb 10, 2017	25.74	26.25	25.67	26.04
2772	NYSE	ACR	Thu, Feb 9, 2017	25.35	26.07	25.14	25.89
2771	NYSE	ACR	Wed, Feb 8, 2017	25.17	25.50	24.90	25.38
2770	NYSE	ACR	Tue, Feb 7, 2017	25.50	25.68	25.17	25.26
2769	NYSE	ACR	Mon, Feb 6, 2017	25.65	25.95	25.32	25.44
2768	NYSE	ACR	Fri, Feb 3, 2017	25.02	25.70	24.98	25.62
2767	NYSE	ACR	Thu, Feb 2, 2017	24.72	25.29	24.72	24.93
2766	NYSE	ACR	Wed, Feb 1, 2017	24.66	25.29	24.42	24.75
2765	NYSE	ACR	Tue, Jan 31, 2017	24.66	24.75	24.18	24.66
2764	NYSE	ACR	Mon, Jan 30, 2017	24.78	24.93	24.63	24.78
2763	NYSE	ACR	Fri, Jan 27, 2017	24.72	24.96	24.69	24.90
2762	NYSE	ACR	Thu, Jan 26, 2017	24.81	25.11	24.68	24.90
2761	NYSE	ACR	Wed, Jan 25, 2017	25.05	25.20	24.78	24.96
2760	NYSE	ACR	Tue, Jan 24, 2017	25.11	25.17	24.78	24.99
2759	NYSE	ACR	Mon, Jan 23, 2017	25.26	25.32	25.02	25.11
2758	NYSE	ACR	Fri, Jan 20, 2017	25.11	25.41	24.87	25.23
2757	NYSE	ACR	Thu, Jan 19, 2017	24.99	25.26	24.99	25.20
2756	NYSE	ACR	Wed, Jan 18, 2017	25.41	25.41	24.99	25.29
2755	NYSE	ACR	Tue, Jan 17, 2017	25.08	25.50	24.84	25.26
2754	NYSE	ACR	Fri, Jan 13, 2017	25.05	25.20	24.87	24.99
2753	NYSE	ACR	Thu, Jan 12, 2017	25.20	25.33	24.96	25.05
2752	NYSE	ACR	Wed, Jan 11, 2017	25.23	25.50	25.02	25.26
2751	NYSE	ACR	Tue, Jan 10, 2017	25.47	25.47	24.81	25.23
2750	NYSE	ACR	Mon, Jan 9, 2017	25.74	25.80	25.29	25.38
2749	NYSE	ACR	Fri, Jan 6, 2017	25.98	25.98	25.65	25.74
2748	NYSE	ACR	Thu, Jan 5, 2017	25.98	26.01	25.65	25.95
2747	NYSE	ACR	Wed, Jan 4, 2017	25.23	26.01	25.17	25.95
2746	NYSE	ACR	Tue, Jan 3, 2017	24.93	25.41	24.48	25.38
2745	NYSE	ACR	Fri, Dec 30, 2016	25.02	25.14	24.80	24.99
2744	NYSE	ACR	Thu, Dec 29, 2016	24.45	25.11	24.42	25.08
2743	NYSE	ACR	Wed, Dec 28, 2016	24.63	24.81	24.57	24.66
2742	NYSE	ACR	Tue, Dec 27, 2016	24.54	24.96	24.45	24.69
2741	NYSE	ACR	Fri, Dec 23, 2016	24.33	25.02	24.28	24.72
2740	NYSE	ACR	Thu, Dec 22, 2016	24.18	24.80	24.18	24.51
2739	NYSE	ACR	Wed, Dec 21, 2016	24.30	24.57	24.15	24.27
2738	NYSE	ACR	Tue, Dec 20, 2016	24.36	24.75	24.06	24.51
2737	NYSE	ACR	Mon, Dec 19, 2016	25.23	25.65	24.45	24.63
2736	NYSE	ACR	Fri, Dec 16, 2016	25.05	26.29	24.84	25.05
2735	NYSE	ACR	Thu, Dec 15, 2016	25.14	25.77	24.36	25.14
2734	NYSE	ACR	Wed, Dec 14, 2016	25.65	26.40	25.20	25.74
2733	NYSE	ACR	Tue, Dec 13, 2016	27.12	27.15	25.65	25.92
2732	NYSE	ACR	Mon, Dec 12, 2016	27.06	27.45	26.79	27.03
2731	NYSE	ACR	Fri, Dec 9, 2016	27.03	27.39	26.97	27.06
2730	NYSE	ACR	Thu, Dec 8, 2016	27.06	27.45	26.79	27.12
2729	NYSE	ACR	Wed, Dec 7, 2016	26.94	27.27	26.91	27.00
2728	NYSE	ACR	Tue, Dec 6, 2016	26.25	27.09	26.25	26.73
2727	NYSE	ACR	Mon, Dec 5, 2016	25.71	26.40	25.50	26.13
2726	NYSE	ACR	Fri, Dec 2, 2016	24.03	25.53	24.03	25.44
2725	NYSE	ACR	Thu, Dec 1, 2016	25.32	25.44	24.00	24.06
2724	NYSE	ACR	Wed, Nov 30, 2016	25.65	25.80	25.08	25.32
2723	NYSE	ACR	Tue, Nov 29, 2016	26.43	26.43	25.11	25.56
2722	NYSE	ACR	Mon, Nov 28, 2016	27.00	27.06	25.95	26.19
2721	NYSE	ACR	Fri, Nov 25, 2016	27.06	27.27	26.70	26.97
2720	NYSE	ACR	Wed, Nov 23, 2016	27.54	28.17	26.91	26.97
2719	NYSE	ACR	Tue, Nov 22, 2016	27.93	28.05	27.36	27.54
2718	NYSE	ACR	Mon, Nov 21, 2016	28.83	28.95	27.63	27.84
2717	NYSE	ACR	Fri, Nov 18, 2016	27.42	28.50	26.95	28.41
2716	NYSE	ACR	Thu, Nov 17, 2016	27.87	28.65	27.69	28.05
2715	NYSE	ACR	Wed, Nov 16, 2016	26.25	27.72	25.83	27.66
2714	NYSE	ACR	Tue, Nov 15, 2016	25.74	26.69	25.71	26.43
2713	NYSE	ACR	Mon, Nov 14, 2016	24.30	26.97	22.71	25.71
2712	NYSE	ACR	Fri, Nov 11, 2016	36.48	37.20	35.61	36.51
2711	NYSE	ACR	Thu, Nov 10, 2016	37.77	37.95	36.96	37.02
2710	NYSE	ACR	Wed, Nov 9, 2016	36.24	37.89	36.21	37.65
2709	NYSE	ACR	Tue, Nov 8, 2016	37.14	37.29	36.75	37.05
2708	NYSE	ACR	Mon, Nov 7, 2016	36.30	37.11	36.30	37.02
2707	NYSE	ACR	Fri, Nov 4, 2016	35.43	36.42	35.43	35.85
2706	NYSE	ACR	Thu, Nov 3, 2016	35.67	35.94	35.10	35.28
2705	NYSE	ACR	Wed, Nov 2, 2016	36.03	36.67	35.07	35.43
2704	NYSE	ACR	Tue, Nov 1, 2016	37.05	37.05	35.70	36.00
2703	NYSE	ACR	Mon, Oct 31, 2016	36.78	37.50	36.78	37.17
2702	NYSE	ACR	Fri, Oct 28, 2016	37.32	37.53	36.75	36.84
2701	NYSE	ACR	Thu, Oct 27, 2016	37.95	37.95	36.87	36.96
2700	NYSE	ACR	Wed, Oct 26, 2016	38.07	38.31	37.68	37.95
2699	NYSE	ACR	Tue, Oct 25, 2016	37.80	38.25	37.80	38.25
2698	NYSE	ACR	Mon, Oct 24, 2016	37.35	38.01	37.29	37.68
2697	NYSE	ACR	Fri, Oct 21, 2016	36.27	37.20	36.27	37.17
2696	NYSE	ACR	Thu, Oct 20, 2016	36.63	36.84	36.15	36.60
2695	NYSE	ACR	Wed, Oct 19, 2016	36.81	36.93	36.69	36.69
2694	NYSE	ACR	Tue, Oct 18, 2016	36.63	36.87	36.48	36.66
2693	NYSE	ACR	Mon, Oct 17, 2016	36.15	36.51	36.15	36.39
2692	NYSE	ACR	Fri, Oct 14, 2016	36.60	36.65	36.06	36.15
2691	NYSE	ACR	Thu, Oct 13, 2016	36.45	36.78	36.39	36.45
2690	NYSE	ACR	Wed, Oct 12, 2016	36.66	36.93	36.42	36.72
2689	NYSE	ACR	Tue, Oct 11, 2016	36.63	36.74	36.15	36.48
2688	NYSE	ACR	Mon, Oct 10, 2016	36.18	36.81	36.18	36.63
2687	NYSE	ACR	Fri, Oct 7, 2016	36.60	36.84	36.06	36.15
2686	NYSE	ACR	Thu, Oct 6, 2016	36.48	36.99	36.18	36.63
2685	NYSE	ACR	Wed, Oct 5, 2016	37.17	37.35	36.63	36.69
2684	NYSE	ACR	Tue, Oct 4, 2016	37.89	37.92	36.69	36.99
2683	NYSE	ACR	Mon, Oct 3, 2016	38.19	38.24	37.95	38.01
2682	NYSE	ACR	Fri, Sep 30, 2016	38.25	38.76	37.89	38.43
2681	NYSE	ACR	Thu, Sep 29, 2016	38.55	38.67	37.98	38.10
2680	NYSE	ACR	Wed, Sep 28, 2016	38.64	38.76	38.28	38.70
2679	NYSE	ACR	Tue, Sep 27, 2016	39.60	39.96	39.39	38.40
2678	NYSE	ACR	Mon, Sep 26, 2016	39.93	40.31	39.60	39.60
2677	NYSE	ACR	Fri, Sep 23, 2016	39.81	40.08	39.72	39.93
2676	NYSE	ACR	Thu, Sep 22, 2016	39.57	40.02	39.42	39.99
2675	NYSE	ACR	Wed, Sep 21, 2016	39.39	39.57	38.73	39.36
2674	NYSE	ACR	Tue, Sep 20, 2016	39.36	39.48	39.00	39.27
2673	NYSE	ACR	Mon, Sep 19, 2016	38.16	39.00	38.13	38.85
2672	NYSE	ACR	Fri, Sep 16, 2016	38.19	38.49	37.74	38.19
2671	NYSE	ACR	Thu, Sep 15, 2016	38.04	38.37	37.95	38.19
2670	NYSE	ACR	Wed, Sep 14, 2016	37.92	38.46	37.71	38.16
2669	NYSE	ACR	Tue, Sep 13, 2016	38.70	38.79	37.77	37.80
2668	NYSE	ACR	Mon, Sep 12, 2016	38.22	39.36	38.04	39.09
2667	NYSE	ACR	Fri, Sep 9, 2016	39.60	39.90	38.22	38.52
2666	NYSE	ACR	Thu, Sep 8, 2016	40.47	40.50	39.96	40.20
2665	NYSE	ACR	Wed, Sep 7, 2016	40.44	40.71	40.23	40.71
2664	NYSE	ACR	Tue, Sep 6, 2016	40.56	40.56	39.90	40.41
2663	NYSE	ACR	Fri, Sep 2, 2016	39.96	40.65	39.96	40.32
2662	NYSE	ACR	Thu, Sep 1, 2016	39.75	39.99	39.45	39.78
2661	NYSE	ACR	Wed, Aug 31, 2016	39.51	40.17	39.51	39.81
2660	NYSE	ACR	Tue, Aug 30, 2016	40.08	40.08	39.51	39.66
2659	NYSE	ACR	Mon, Aug 29, 2016	39.45	40.17	39.45	39.93
2658	NYSE	ACR	Fri, Aug 26, 2016	40.35	40.42	39.39	39.54
2657	NYSE	ACR	Thu, Aug 25, 2016	39.90	40.50	39.87	40.20
2656	NYSE	ACR	Wed, Aug 24, 2016	40.23	40.23	39.48	39.72
2655	NYSE	ACR	Tue, Aug 23, 2016	39.51	40.44	39.51	40.14
2654	NYSE	ACR	Mon, Aug 22, 2016	39.93	39.93	39.18	39.48
2653	NYSE	ACR	Fri, Aug 19, 2016	39.00	40.05	38.85	39.66
2652	NYSE	ACR	Thu, Aug 18, 2016	38.61	38.97	37.89	38.19
2651	NYSE	ACR	Wed, Aug 17, 2016	38.13	38.82	37.92	38.55
2650	NYSE	ACR	Tue, Aug 16, 2016	38.22	38.31	38.10	38.13
2649	NYSE	ACR	Mon, Aug 15, 2016	38.73	38.73	38.19	38.22
2648	NYSE	ACR	Fri, Aug 12, 2016	38.61	38.97	38.34	38.49
2647	NYSE	ACR	Thu, Aug 11, 2016	38.73	38.85	38.25	38.46
2646	NYSE	ACR	Wed, Aug 10, 2016	38.67	38.72	38.20	38.67
2645	NYSE	ACR	Tue, Aug 9, 2016	38.52	38.55	38.18	38.52
2644	NYSE	ACR	Mon, Aug 8, 2016	38.61	38.61	38.21	38.34
2643	NYSE	ACR	Fri, Aug 5, 2016	38.10	38.78	37.86	38.28
2642	NYSE	ACR	Thu, Aug 4, 2016	37.23	38.01	37.17	37.86
2641	NYSE	ACR	Wed, Aug 3, 2016	37.08	37.80	36.78	37.26
2640	NYSE	ACR	Tue, Aug 2, 2016	39.51	39.72	35.04	37.53
2639	NYSE	ACR	Mon, Aug 1, 2016	40.50	41.13	40.50	40.92
2638	NYSE	ACR	Fri, Jul 29, 2016	40.29	41.18	40.29	40.83
2637	NYSE	ACR	Thu, Jul 28, 2016	40.50	40.74	40.14	40.35
2636	NYSE	ACR	Wed, Jul 27, 2016	40.26	40.50	40.11	40.50
2635	NYSE	ACR	Tue, Jul 26, 2016	40.02	40.26	39.75	40.20
2634	NYSE	ACR	Mon, Jul 25, 2016	40.11	40.23	39.60	40.02
2633	NYSE	ACR	Fri, Jul 22, 2016	39.72	40.29	39.45	39.96
2632	NYSE	ACR	Thu, Jul 21, 2016	39.69	39.90	39.27	39.60
2631	NYSE	ACR	Wed, Jul 20, 2016	39.36	40.02	39.15	39.72
2630	NYSE	ACR	Tue, Jul 19, 2016	39.12	39.39	38.85	39.30
2629	NYSE	ACR	Mon, Jul 18, 2016	38.58	39.10	38.49	39.06
2628	NYSE	ACR	Fri, Jul 15, 2016	38.70	39.00	38.43	38.88
2627	NYSE	ACR	Thu, Jul 14, 2016	38.97	39.00	38.34	38.55
2626	NYSE	ACR	Wed, Jul 13, 2016	38.88	38.94	38.46	38.94
2625	NYSE	ACR	Tue, Jul 12, 2016	37.92	38.85	37.92	38.85
2624	NYSE	ACR	Mon, Jul 11, 2016	37.59	38.07	37.17	37.89
2623	NYSE	ACR	Fri, Jul 8, 2016	36.96	37.65	36.96	37.47
2622	NYSE	ACR	Thu, Jul 7, 2016	37.65	37.65	36.69	37.08
2621	NYSE	ACR	Wed, Jul 6, 2016	37.35	37.68	36.75	37.50
2620	NYSE	ACR	Tue, Jul 5, 2016	37.83	38.22	36.96	37.26
2619	NYSE	ACR	Fri, Jul 1, 2016	38.55	38.85	37.92	38.13
2618	NYSE	ACR	Thu, Jun 30, 2016	38.70	38.70	37.89	38.58
2617	NYSE	ACR	Wed, Jun 29, 2016	39.00	39.06	38.31	38.70
2616	NYSE	ACR	Tue, Jun 28, 2016	37.50	38.88	37.20	38.73
2615	NYSE	ACR	Mon, Jun 27, 2016	38.52	38.55	37.53	36.81
2614	NYSE	ACR	Fri, Jun 24, 2016	38.16	38.91	37.23	38.55
2613	NYSE	ACR	Thu, Jun 23, 2016	38.37	38.91	37.95	38.76
2612	NYSE	ACR	Wed, Jun 22, 2016	38.94	38.94	38.13	38.37
2611	NYSE	ACR	Tue, Jun 21, 2016	39.30	39.60	38.55	38.94
2610	NYSE	ACR	Mon, Jun 20, 2016	39.21	39.45	38.85	39.09
2609	NYSE	ACR	Fri, Jun 17, 2016	38.31	39.69	37.83	39.00
2608	NYSE	ACR	Thu, Jun 16, 2016	37.83	38.22	37.08	38.16
2607	NYSE	ACR	Wed, Jun 15, 2016	37.50	38.19	37.08	37.95
2606	NYSE	ACR	Tue, Jun 14, 2016	37.74	37.86	37.08	37.47
2605	NYSE	ACR	Mon, Jun 13, 2016	38.37	38.61	37.65	37.95
2604	NYSE	ACR	Fri, Jun 10, 2016	39.18	39.39	38.49	38.73
2603	NYSE	ACR	Thu, Jun 9, 2016	39.39	39.60	39.06	39.54
2602	NYSE	ACR	Wed, Jun 8, 2016	39.42	39.66	39.03	39.54
2601	NYSE	ACR	Tue, Jun 7, 2016	38.97	39.60	38.46	39.12
2600	NYSE	ACR	Mon, Jun 6, 2016	38.58	38.97	38.28	38.85
2599	NYSE	ACR	Fri, Jun 3, 2016	38.88	39.00	38.15	38.61
2598	NYSE	ACR	Thu, Jun 2, 2016	38.76	38.94	38.31	38.85
2597	NYSE	ACR	Wed, Jun 1, 2016	38.13	38.67	37.74	38.61
2596	NYSE	ACR	Tue, May 31, 2016	37.89	38.40	37.59	38.19
2595	NYSE	ACR	Fri, May 27, 2016	37.98	38.37	37.80	37.92
2594	NYSE	ACR	Thu, May 26, 2016	37.86	38.22	37.59	38.10
2593	NYSE	ACR	Wed, May 25, 2016	37.38	37.89	36.93	37.80
2592	NYSE	ACR	Tue, May 24, 2016	36.42	37.41	36.36	37.20
2591	NYSE	ACR	Mon, May 23, 2016	36.66	37.05	35.91	36.51
2590	NYSE	ACR	Fri, May 20, 2016	36.51	36.63	36.03	36.60
2589	NYSE	ACR	Thu, May 19, 2016	36.87	36.90	35.61	36.36
2588	NYSE	ACR	Wed, May 18, 2016	37.26	37.77	36.66	37.11
2587	NYSE	ACR	Tue, May 17, 2016	37.68	38.52	36.96	37.35
2586	NYSE	ACR	Mon, May 16, 2016	37.41	38.13	37.41	37.74
2585	NYSE	ACR	Fri, May 13, 2016	37.14	37.53	36.84	37.41
2584	NYSE	ACR	Thu, May 12, 2016	38.28	38.31	36.87	37.20
2583	NYSE	ACR	Wed, May 11, 2016	38.07	38.55	37.56	38.10
2582	NYSE	ACR	Tue, May 10, 2016	38.19	38.22	37.74	38.04
2581	NYSE	ACR	Mon, May 9, 2016	36.96	38.19	36.96	38.10
2580	NYSE	ACR	Fri, May 6, 2016	37.08	37.35	36.72	37.08
2579	NYSE	ACR	Thu, May 5, 2016	36.15	37.41	35.97	37.14
2578	NYSE	ACR	Wed, May 4, 2016	35.55	36.42	35.25	36.06
2577	NYSE	ACR	Tue, May 3, 2016	35.19	36.48	34.59	35.88
2576	NYSE	ACR	Mon, May 2, 2016	35.70	35.91	35.34	35.85
2575	NYSE	ACR	Fri, Apr 29, 2016	36.18	36.47	35.13	35.64
2574	NYSE	ACR	Thu, Apr 28, 2016	36.42	36.57	35.79	35.88
2573	NYSE	ACR	Wed, Apr 27, 2016	36.00	36.57	35.73	36.42
2572	NYSE	ACR	Tue, Apr 26, 2016	35.43	36.18	35.34	35.85
2571	NYSE	ACR	Mon, Apr 25, 2016	35.07	35.58	34.98	35.40
2570	NYSE	ACR	Fri, Apr 22, 2016	35.19	35.31	34.62	35.04
2569	NYSE	ACR	Thu, Apr 21, 2016	35.37	35.64	34.68	35.04
2568	NYSE	ACR	Wed, Apr 20, 2016	35.58	35.61	35.16	35.31
2567	NYSE	ACR	Tue, Apr 19, 2016	35.07	35.58	35.07	35.49
2566	NYSE	ACR	Mon, Apr 18, 2016	34.74	35.16	34.56	34.92
2565	NYSE	ACR	Fri, Apr 15, 2016	34.77	35.31	34.53	35.01
2564	NYSE	ACR	Thu, Apr 14, 2016	35.04	35.16	34.53	34.95
2563	NYSE	ACR	Wed, Apr 13, 2016	34.50	35.19	34.29	35.10
2562	NYSE	ACR	Tue, Apr 12, 2016	33.72	34.53	33.60	34.32
2561	NYSE	ACR	Mon, Apr 11, 2016	33.03	33.90	33.03	33.63
2560	NYSE	ACR	Fri, Apr 8, 2016	32.97	33.69	32.85	32.91
2559	NYSE	ACR	Thu, Apr 7, 2016	32.88	33.18	32.34	32.76
2558	NYSE	ACR	Wed, Apr 6, 2016	32.91	33.27	32.25	33.09
2557	NYSE	ACR	Tue, Apr 5, 2016	32.76	32.76	32.76	32.82
2556	NYSE	ACR	Mon, Apr 4, 2016	33.63	33.87	32.58	32.76
2555	NYSE	ACR	Fri, Apr 1, 2016	33.36	33.75	32.94	33.60
2554	NYSE	ACR	Thu, Mar 31, 2016	33.45	33.81	33.39	33.75
2553	NYSE	ACR	Wed, Mar 30, 2016	34.05	34.20	33.54	33.63
2552	NYSE	ACR	Tue, Mar 29, 2016	32.61	34.12	31.98	33.75
2551	NYSE	ACR	Mon, Mar 28, 2016	34.05	34.23	33.36	33.96
2550	NYSE	ACR	Thu, Mar 24, 2016	33.72	33.72	33.72	34.26
2549	NYSE	ACR	Wed, Mar 23, 2016	34.71	35.16	33.72	33.72
2548	NYSE	ACR	Tue, Mar 22, 2016	34.74	35.04	34.41	34.86
2547	NYSE	ACR	Mon, Mar 21, 2016	34.53	35.37	34.50	35.07
2546	NYSE	ACR	Fri, Mar 18, 2016	34.95	35.58	33.81	34.44
2545	NYSE	ACR	Thu, Mar 17, 2016	33.51	35.31	33.49	34.74
2544	NYSE	ACR	Wed, Mar 16, 2016	32.88	33.87	32.79	33.51
2543	NYSE	ACR	Tue, Mar 15, 2016	33.24	33.24	33.24	33.06
2542	NYSE	ACR	Mon, Mar 14, 2016	33.33	33.81	32.64	33.24
2541	NYSE	ACR	Fri, Mar 11, 2016	31.56	31.56	31.56	33.36
2540	NYSE	ACR	Thu, Mar 10, 2016	31.68	31.74	30.96	31.56
2539	NYSE	ACR	Wed, Mar 9, 2016	32.34	32.34	32.01	31.68
2538	NYSE	ACR	Tue, Mar 8, 2016	33.33	33.54	31.77	32.34
2537	NYSE	ACR	Mon, Mar 7, 2016	31.89	33.62	31.86	33.48
2536	NYSE	ACR	Fri, Mar 4, 2016	32.19	32.19	32.19	31.86
2535	NYSE	ACR	Thu, Mar 3, 2016	30.99	30.99	30.99	32.19
2534	NYSE	ACR	Wed, Mar 2, 2016	31.26	31.26	29.70	30.99
2533	NYSE	ACR	Tue, Mar 1, 2016	33.00	33.00	30.10	31.35
2532	NYSE	ACR	Mon, Feb 29, 2016	31.32	33.39	31.29	33.27
2531	NYSE	ACR	Fri, Feb 26, 2016	31.80	32.70	30.75	31.29
2530	NYSE	ACR	Thu, Feb 25, 2016	31.89	32.07	31.20	31.62
2529	NYSE	ACR	Wed, Feb 24, 2016	31.77	32.16	30.45	31.77
2528	NYSE	ACR	Tue, Feb 23, 2016	32.25	32.46	31.68	32.04
2527	NYSE	ACR	Mon, Feb 22, 2016	31.32	32.52	31.32	32.34
2526	NYSE	ACR	Fri, Feb 19, 2016	31.23	31.77	30.80	30.99
2525	NYSE	ACR	Thu, Feb 18, 2016	31.02	31.53	30.78	31.47
2524	NYSE	ACR	Wed, Feb 17, 2016	30.36	31.86	30.36	31.02
2523	NYSE	ACR	Tue, Feb 16, 2016	29.07	30.39	28.86	30.24
2522	NYSE	ACR	Fri, Feb 12, 2016	28.35	29.22	28.17	28.71
2521	NYSE	ACR	Thu, Feb 11, 2016	28.38	28.65	27.66	28.11
2520	NYSE	ACR	Wed, Feb 10, 2016	29.31	29.85	28.44	28.98
2519	NYSE	ACR	Tue, Feb 9, 2016	29.73	29.88	28.35	29.16
2518	NYSE	ACR	Mon, Feb 8, 2016	30.36	30.66	29.43	30.39
2517	NYSE	ACR	Fri, Feb 5, 2016	30.72	31.23	30.39	30.63
2516	NYSE	ACR	Thu, Feb 4, 2016	30.51	32.04	30.51	30.90
2515	NYSE	ACR	Wed, Feb 3, 2016	30.48	31.23	29.55	30.60
2514	NYSE	ACR	Tue, Feb 2, 2016	30.27	30.36	29.55	30.15
2513	NYSE	ACR	Mon, Feb 1, 2016	31.02	31.35	30.63	30.69
2512	NYSE	ACR	Fri, Jan 29, 2016	29.43	31.35	29.43	31.26
2511	NYSE	ACR	Thu, Jan 28, 2016	29.25	30.24	29.01	29.19
2510	NYSE	ACR	Wed, Jan 27, 2016	28.74	29.58	28.41	28.89
2509	NYSE	ACR	Tue, Jan 26, 2016	28.20	29.31	27.93	28.86
2508	NYSE	ACR	Mon, Jan 25, 2016	29.31	29.88	27.95	27.96
2507	NYSE	ACR	Fri, Jan 22, 2016	28.92	29.87	28.65	29.37
2506	NYSE	ACR	Thu, Jan 21, 2016	28.20	29.46	27.96	28.53
2505	NYSE	ACR	Wed, Jan 20, 2016	27.90	28.50	25.17	28.23
2504	NYSE	ACR	Tue, Jan 19, 2016	30.30	30.87	28.17	28.26
2503	NYSE	ACR	Fri, Jan 15, 2016	32.46	32.49	27.78	30.09
2502	NYSE	ACR	Thu, Jan 14, 2016	32.64	33.96	31.59	33.39
2501	NYSE	ACR	Wed, Jan 13, 2016	33.75	34.41	32.28	32.64
2500	NYSE	ACR	Tue, Jan 12, 2016	35.13	35.13	33.15	33.81
2499	NYSE	ACR	Mon, Jan 11, 2016	35.40	35.81	34.38	34.77
2498	NYSE	ACR	Fri, Jan 8, 2016	36.84	37.22	35.13	35.19
2497	NYSE	ACR	Thu, Jan 7, 2016	38.13	38.37	36.78	36.78
2496	NYSE	ACR	Wed, Jan 6, 2016	38.52	39.03	38.25	38.49
2495	NYSE	ACR	Tue, Jan 5, 2016	38.43	39.09	37.59	38.73
2494	NYSE	ACR	Mon, Jan 4, 2016	38.34	38.94	37.50	38.28
2493	NYSE	ACR	Thu, Dec 31, 2015	38.13	39.18	37.35	38.28
2492	NYSE	ACR	Wed, Dec 30, 2015	38.91	39.21	37.80	37.92
2491	NYSE	ACR	Tue, Dec 29, 2015	39.45	39.45	38.55	39.27
2490	NYSE	ACR	Mon, Dec 28, 2015	40.83	41.24	39.90	40.71
2489	NYSE	ACR	Thu, Dec 24, 2015	40.71	40.98	40.31	40.77
2488	NYSE	ACR	Wed, Dec 23, 2015	41.19	41.46	40.35	40.59
2487	NYSE	ACR	Tue, Dec 22, 2015	39.81	41.37	39.73	40.95
2486	NYSE	ACR	Mon, Dec 21, 2015	41.10	41.10	38.10	39.78
2485	NYSE	ACR	Fri, Dec 18, 2015	39.48	42.18	39.48	41.16
2484	NYSE	ACR	Thu, Dec 17, 2015	37.59	39.54	36.72	39.45
2483	NYSE	ACR	Wed, Dec 16, 2015	33.87	37.65	33.66	37.59
2482	NYSE	ACR	Tue, Dec 15, 2015	30.00	33.45	29.22	33.42
2481	NYSE	ACR	Mon, Dec 14, 2015	32.40	32.91	30.30	30.45
2480	NYSE	ACR	Fri, Dec 11, 2015	33.72	34.05	32.31	32.46
2479	NYSE	ACR	Thu, Dec 10, 2015	34.17	34.59	33.99	34.17
2478	NYSE	ACR	Wed, Dec 9, 2015	33.63	34.68	33.63	34.23
2477	NYSE	ACR	Tue, Dec 8, 2015	34.38	34.86	33.66	33.78
2476	NYSE	ACR	Mon, Dec 7, 2015	34.92	35.01	34.38	34.56
2475	NYSE	ACR	Fri, Dec 4, 2015	35.46	35.52	35.01	35.10
2474	NYSE	ACR	Thu, Dec 3, 2015	35.97	36.30	35.28	35.37
2473	NYSE	ACR	Wed, Dec 2, 2015	37.14	37.29	35.52	35.85
2472	NYSE	ACR	Tue, Dec 1, 2015	37.80	38.46	37.17	37.26
2471	NYSE	ACR	Mon, Nov 30, 2015	36.78	38.01	36.75	37.77
2470	NYSE	ACR	Fri, Nov 27, 2015	36.54	36.96	36.51	36.72
2469	NYSE	ACR	Wed, Nov 25, 2015	35.97	36.81	35.58	36.72
2468	NYSE	ACR	Tue, Nov 24, 2015	35.01	36.09	34.77	36.06
2467	NYSE	ACR	Mon, Nov 23, 2015	35.37	35.73	34.95	35.07
2466	NYSE	ACR	Fri, Nov 20, 2015	36.09	36.57	35.39	35.46
2465	NYSE	ACR	Thu, Nov 19, 2015	35.07	36.36	35.07	36.09
2464	NYSE	ACR	Wed, Nov 18, 2015	34.59	35.04	34.38	34.98
2463	NYSE	ACR	Tue, Nov 17, 2015	34.65	35.13	34.35	34.56
2462	NYSE	ACR	Mon, Nov 16, 2015	34.83	34.90	33.84	34.65
2461	NYSE	ACR	Fri, Nov 13, 2015	34.86	35.43	34.80	34.98
2460	NYSE	ACR	Thu, Nov 12, 2015	35.58	35.97	34.89	35.04
2459	NYSE	ACR	Wed, Nov 11, 2015	36.03	36.30	35.43	35.85
2458	NYSE	ACR	Tue, Nov 10, 2015	36.21	36.66	35.55	35.91
2457	NYSE	ACR	Mon, Nov 9, 2015	37.65	37.65	36.06	36.12
2456	NYSE	ACR	Fri, Nov 6, 2015	37.80	38.01	36.96	37.74
2455	NYSE	ACR	Thu, Nov 5, 2015	37.74	38.63	36.90	38.25
2454	NYSE	ACR	Wed, Nov 4, 2015	33.39	39.99	33.21	37.89
2453	NYSE	ACR	Tue, Nov 3, 2015	40.11	40.11	39.39	39.54
2452	NYSE	ACR	Mon, Nov 2, 2015	38.49	40.47	38.43	40.17
2451	NYSE	ACR	Fri, Oct 30, 2015	38.55	38.85	38.25	38.52
2450	NYSE	ACR	Thu, Oct 29, 2015	38.76	39.06	38.40	38.61
2449	NYSE	ACR	Wed, Oct 28, 2015	38.88	39.87	37.98	38.91
2448	NYSE	ACR	Tue, Oct 27, 2015	40.74	40.86	38.67	38.79
2447	NYSE	ACR	Mon, Oct 26, 2015	39.93	41.07	39.84	40.95
2446	NYSE	ACR	Fri, Oct 23, 2015	39.30	40.11	38.97	39.96
2445	NYSE	ACR	Thu, Oct 22, 2015	39.39	39.60	38.73	39.09
2444	NYSE	ACR	Wed, Oct 21, 2015	39.57	39.84	38.91	39.12
2443	NYSE	ACR	Tue, Oct 20, 2015	38.67	39.65	38.43	39.54
2442	NYSE	ACR	Mon, Oct 19, 2015	38.97	39.05	38.34	38.76
2441	NYSE	ACR	Fri, Oct 16, 2015	39.51	39.69	38.57	39.03
2440	NYSE	ACR	Thu, Oct 15, 2015	38.46	39.63	37.98	39.60
2439	NYSE	ACR	Wed, Oct 14, 2015	37.95	38.73	37.86	38.43
2438	NYSE	ACR	Tue, Oct 13, 2015	38.37	39.03	37.98	38.04
2437	NYSE	ACR	Mon, Oct 12, 2015	38.31	39.08	38.19	38.52
2436	NYSE	ACR	Fri, Oct 9, 2015	38.97	39.15	37.92	38.28
2435	NYSE	ACR	Thu, Oct 8, 2015	38.31	39.28	38.28	38.82
2434	NYSE	ACR	Wed, Oct 7, 2015	37.35	38.94	37.35	38.25
2433	NYSE	ACR	Tue, Oct 6, 2015	36.90	37.68	36.78	37.35
2432	NYSE	ACR	Mon, Oct 5, 2015	34.68	37.38	34.68	37.05
2431	NYSE	ACR	Fri, Oct 2, 2015	33.15	34.47	33.09	34.41
2430	NYSE	ACR	Thu, Oct 1, 2015	33.63	34.14	32.85	33.39
2429	NYSE	ACR	Wed, Sep 30, 2015	33.33	33.72	31.89	33.51
2428	NYSE	ACR	Tue, Sep 29, 2015	34.59	34.71	32.73	33.18
2427	NYSE	ACR	Mon, Sep 28, 2015	38.04	38.34	34.56	34.59
2426	NYSE	ACR	Fri, Sep 25, 2015	40.89	40.92	39.93	40.20
2425	NYSE	ACR	Thu, Sep 24, 2015	41.01	41.25	40.41	40.74
2424	NYSE	ACR	Wed, Sep 23, 2015	40.74	41.37	40.53	41.13
2423	NYSE	ACR	Tue, Sep 22, 2015	40.92	41.40	40.20	40.50
2422	NYSE	ACR	Mon, Sep 21, 2015	40.89	41.94	40.83	41.37
2421	NYSE	ACR	Fri, Sep 18, 2015	39.45	40.98	39.45	40.80
2420	NYSE	ACR	Thu, Sep 17, 2015	38.55	40.35	38.46	39.81
2419	NYSE	ACR	Wed, Sep 16, 2015	37.92	38.73	37.71	38.64
2418	NYSE	ACR	Tue, Sep 15, 2015	38.37	38.40	36.66	37.98
2417	NYSE	ACR	Mon, Sep 14, 2015	39.24	39.24	38.25	38.37
2416	NYSE	ACR	Fri, Sep 11, 2015	38.94	39.27	38.67	39.18
2415	NYSE	ACR	Thu, Sep 10, 2015	39.09	39.63	38.94	39.09
2414	NYSE	ACR	Wed, Sep 9, 2015	39.27	39.60	38.85	39.06
2413	NYSE	ACR	Tue, Sep 8, 2015	39.72	39.75	38.64	39.12
2412	NYSE	ACR	Fri, Sep 4, 2015	38.61	39.51	38.46	39.36
2411	NYSE	ACR	Thu, Sep 3, 2015	40.71	41.13	38.28	39.06
2410	NYSE	ACR	Wed, Sep 2, 2015	37.11	43.71	36.90	40.56
2409	NYSE	ACR	Tue, Sep 1, 2015	38.25	38.88	36.60	36.99
2408	NYSE	ACR	Mon, Aug 31, 2015	37.08	39.48	36.84	38.88
2407	NYSE	ACR	Fri, Aug 28, 2015	37.68	38.16	37.42	37.56
2406	NYSE	ACR	Thu, Aug 27, 2015	37.44	38.40	37.44	37.92
2405	NYSE	ACR	Wed, Aug 26, 2015	37.08	37.44	36.36	37.20
2404	NYSE	ACR	Tue, Aug 25, 2015	37.92	38.28	36.72	36.72
2403	NYSE	ACR	Mon, Aug 24, 2015	36.84	38.64	35.88	37.32
2402	NYSE	ACR	Fri, Aug 21, 2015	39.12	39.84	38.64	39.00
2401	NYSE	ACR	Thu, Aug 20, 2015	40.32	40.56	39.72	39.84
2400	NYSE	ACR	Wed, Aug 19, 2015	40.80	41.04	39.84	40.68
2399	NYSE	ACR	Tue, Aug 18, 2015	39.60	41.16	39.00	40.92
2398	NYSE	ACR	Mon, Aug 17, 2015	38.16	39.96	38.16	39.96
2397	NYSE	ACR	Fri, Aug 14, 2015	37.68	38.40	37.44	38.16
2396	NYSE	ACR	Thu, Aug 13, 2015	36.48	38.04	36.36	37.68
2395	NYSE	ACR	Wed, Aug 12, 2015	36.12	36.84	35.76	36.60
2394	NYSE	ACR	Tue, Aug 11, 2015	36.12	36.60	35.88	36.12
2393	NYSE	ACR	Mon, Aug 10, 2015	36.84	37.20	36.12	36.36
2392	NYSE	ACR	Fri, Aug 7, 2015	35.88	38.04	35.88	36.48
2391	NYSE	ACR	Thu, Aug 6, 2015	36.12	36.48	35.28	35.64
2390	NYSE	ACR	Wed, Aug 5, 2015	36.24	37.80	34.80	36.60
2389	NYSE	ACR	Tue, Aug 4, 2015	42.00	42.62	41.76	41.76
2388	NYSE	ACR	Mon, Aug 3, 2015	43.08	43.08	42.12	42.12
2387	NYSE	ACR	Fri, Jul 31, 2015	42.60	44.04	42.48	42.96
2386	NYSE	ACR	Thu, Jul 30, 2015	41.88	42.72	41.88	42.24
2385	NYSE	ACR	Wed, Jul 29, 2015	41.40	42.47	41.40	42.00
2384	NYSE	ACR	Tue, Jul 28, 2015	42.00	42.00	41.04	41.28
2383	NYSE	ACR	Mon, Jul 27, 2015	40.92	41.88	40.80	41.52
2382	NYSE	ACR	Fri, Jul 24, 2015	42.00	42.24	40.80	41.04
2381	NYSE	ACR	Thu, Jul 23, 2015	43.32	43.80	42.00	42.24
2380	NYSE	ACR	Wed, Jul 22, 2015	43.20	44.04	43.20	43.56
2379	NYSE	ACR	Tue, Jul 21, 2015	44.04	44.76	42.96	43.32
2378	NYSE	ACR	Mon, Jul 20, 2015	45.96	45.96	43.68	44.40
2377	NYSE	ACR	Fri, Jul 17, 2015	45.84	46.08	45.60	45.84
2376	NYSE	ACR	Thu, Jul 16, 2015	45.12	46.08	45.12	45.96
2375	NYSE	ACR	Wed, Jul 15, 2015	46.44	46.44	45.12	45.24
2374	NYSE	ACR	Tue, Jul 14, 2015	46.08	46.80	46.08	46.56
2373	NYSE	ACR	Mon, Jul 13, 2015	46.56	46.80	46.20	46.20
2372	NYSE	ACR	Fri, Jul 10, 2015	45.96	46.44	45.72	46.44
2371	NYSE	ACR	Thu, Jul 9, 2015	46.68	46.68	45.24	45.72
2370	NYSE	ACR	Wed, Jul 8, 2015	46.44	47.22	45.84	46.32
2369	NYSE	ACR	Tue, Jul 7, 2015	46.92	47.64	46.44	46.92
2368	NYSE	ACR	Mon, Jul 6, 2015	45.48	46.80	42.72	46.80
2367	NYSE	ACR	Thu, Jul 2, 2015	46.80	47.28	45.72	46.20
2366	NYSE	ACR	Wed, Jul 1, 2015	46.56	47.04	46.56	46.80
2365	NYSE	ACR	Tue, Jun 30, 2015	46.68	47.16	46.44	46.44
2364	NYSE	ACR	Mon, Jun 29, 2015	48.60	48.72	46.32	46.32
2363	NYSE	ACR	Fri, Jun 26, 2015	48.48	49.44	48.00	48.84
2362	NYSE	ACR	Thu, Jun 25, 2015	51.24	51.36	50.40	50.40
2361	NYSE	ACR	Wed, Jun 24, 2015	51.48	51.48	50.64	50.64
2360	NYSE	ACR	Tue, Jun 23, 2015	51.24	51.60	50.88	51.24
2359	NYSE	ACR	Mon, Jun 22, 2015	52.08	52.44	51.12	51.24
2358	NYSE	ACR	Fri, Jun 19, 2015	52.44	52.56	51.60	51.96
2357	NYSE	ACR	Thu, Jun 18, 2015	51.36	52.74	51.36	52.20
2356	NYSE	ACR	Wed, Jun 17, 2015	51.12	51.48	50.52	51.36
2355	NYSE	ACR	Tue, Jun 16, 2015	50.76	51.48	50.52	51.24
2354	NYSE	ACR	Mon, Jun 15, 2015	50.04	50.64	49.80	50.52
2353	NYSE	ACR	Fri, Jun 12, 2015	50.04	50.40	49.80	49.80
2352	NYSE	ACR	Thu, Jun 11, 2015	49.68	50.04	49.44	50.04
2351	NYSE	ACR	Wed, Jun 10, 2015	49.32	49.68	49.20	49.68
2350	NYSE	ACR	Tue, Jun 9, 2015	49.56	49.68	49.32	49.32
2349	NYSE	ACR	Mon, Jun 8, 2015	49.32	49.68	49.20	49.44
2348	NYSE	ACR	Fri, Jun 5, 2015	49.08	49.68	49.08	49.44
2347	NYSE	ACR	Thu, Jun 4, 2015	49.20	49.80	49.20	49.32
2346	NYSE	ACR	Wed, Jun 3, 2015	50.64	50.74	49.20	49.20
2345	NYSE	ACR	Tue, Jun 2, 2015	50.40	50.52	50.16	50.52
2344	NYSE	ACR	Mon, Jun 1, 2015	50.16	50.88	50.04	50.52
2343	NYSE	ACR	Fri, May 29, 2015	50.40	50.52	50.04	50.16
2342	NYSE	ACR	Thu, May 28, 2015	50.64	50.88	50.46	50.64
2341	NYSE	ACR	Wed, May 27, 2015	49.92	50.88	49.92	50.88
2340	NYSE	ACR	Tue, May 26, 2015	50.64	51.00	49.56	50.16
2339	NYSE	ACR	Fri, May 22, 2015	51.24	51.24	50.28	50.76
2338	NYSE	ACR	Thu, May 21, 2015	51.60	51.84	51.00	51.24
2337	NYSE	ACR	Wed, May 20, 2015	51.60	52.08	51.36	51.60
2336	NYSE	ACR	Tue, May 19, 2015	51.72	51.96	51.60	51.72
2335	NYSE	ACR	Mon, May 18, 2015	50.88	51.84	50.76	51.84
2334	NYSE	ACR	Fri, May 15, 2015	51.36	51.48	50.76	51.00
2333	NYSE	ACR	Thu, May 14, 2015	51.00	51.48	50.76	51.48
2332	NYSE	ACR	Wed, May 13, 2015	51.84	52.08	51.00	51.12
2331	NYSE	ACR	Tue, May 12, 2015	51.60	51.84	51.00	51.60
2330	NYSE	ACR	Mon, May 11, 2015	52.80	52.80	51.72	51.84
2329	NYSE	ACR	Fri, May 8, 2015	52.80	53.04	52.20	52.68
2328	NYSE	ACR	Thu, May 7, 2015	52.56	52.80	52.08	52.56
2327	NYSE	ACR	Wed, May 6, 2015	52.20	52.80	52.20	52.44
2326	NYSE	ACR	Tue, May 5, 2015	52.80	53.16	52.32	52.32
2325	NYSE	ACR	Mon, May 4, 2015	52.32	53.04	52.08	52.80
2324	NYSE	ACR	Fri, May 1, 2015	52.92	53.40	52.08	52.32
2323	NYSE	ACR	Thu, Apr 30, 2015	54.12	54.12	52.68	52.92
2322	NYSE	ACR	Wed, Apr 29, 2015	54.00	54.48	54.00	54.00
2321	NYSE	ACR	Tue, Apr 28, 2015	54.60	54.60	53.76	54.00
2320	NYSE	ACR	Mon, Apr 27, 2015	54.24	54.60	53.76	53.88
2319	NYSE	ACR	Fri, Apr 24, 2015	53.88	54.48	53.88	54.00
2318	NYSE	ACR	Thu, Apr 23, 2015	53.76	54.00	53.64	53.88
2317	NYSE	ACR	Wed, Apr 22, 2015	53.76	54.00	53.76	54.00
2316	NYSE	ACR	Tue, Apr 21, 2015	53.88	54.24	53.70	54.00
2315	NYSE	ACR	Mon, Apr 20, 2015	53.76	54.00	53.52	53.88
2314	NYSE	ACR	Fri, Apr 17, 2015	54.24	54.48	53.64	53.76
2313	NYSE	ACR	Thu, Apr 16, 2015	54.60	54.84	54.24	54.48
2312	NYSE	ACR	Wed, Apr 15, 2015	53.88	54.84	53.88	54.60
2311	NYSE	ACR	Tue, Apr 14, 2015	54.12	54.36	53.76	53.88
2310	NYSE	ACR	Mon, Apr 13, 2015	53.88	54.48	53.88	54.24
2309	NYSE	ACR	Fri, Apr 10, 2015	54.12	54.72	53.76	53.88
2308	NYSE	ACR	Thu, Apr 9, 2015	53.88	54.24	53.52	53.88
2307	NYSE	ACR	Wed, Apr 8, 2015	54.12	54.24	53.76	54.00
2306	NYSE	ACR	Tue, Apr 7, 2015	53.76	54.84	53.64	54.24
2305	NYSE	ACR	Mon, Apr 6, 2015	53.88	54.24	53.64	53.76
2304	NYSE	ACR	Thu, Apr 2, 2015	53.76	54.36	53.64	53.88
2303	NYSE	ACR	Wed, Apr 1, 2015	54.36	54.48	53.28	53.88
2302	NYSE	ACR	Tue, Mar 31, 2015	54.24	54.60	54.24	54.48
2301	NYSE	ACR	Mon, Mar 30, 2015	54.12	55.20	54.12	54.48
2300	NYSE	ACR	Fri, Mar 27, 2015	55.20	55.32	54.00	54.24
2299	NYSE	ACR	Thu, Mar 26, 2015	56.52	56.76	55.56	56.04
2298	NYSE	ACR	Wed, Mar 25, 2015	57.48	57.48	56.64	56.64
2297	NYSE	ACR	Tue, Mar 24, 2015	57.24	57.48	57.24	57.36
2296	NYSE	ACR	Mon, Mar 23, 2015	56.88	57.60	56.52	57.24
2295	NYSE	ACR	Fri, Mar 20, 2015	57.36	57.60	56.76	56.88
2294	NYSE	ACR	Thu, Mar 19, 2015	57.48	57.72	56.40	57.24
2293	NYSE	ACR	Wed, Mar 18, 2015	57.00	57.36	56.16	57.36
2292	NYSE	ACR	Tue, Mar 17, 2015	56.04	57.12	55.80	57.12
2291	NYSE	ACR	Mon, Mar 16, 2015	56.04	56.28	55.56	56.16
2290	NYSE	ACR	Fri, Mar 13, 2015	55.08	55.56	54.60	55.56
2289	NYSE	ACR	Thu, Mar 12, 2015	54.60	55.68	54.60	55.08
2288	NYSE	ACR	Wed, Mar 11, 2015	54.48	54.96	53.52	54.12
2287	NYSE	ACR	Tue, Mar 10, 2015	55.80	56.16	54.12	54.24
2286	NYSE	ACR	Mon, Mar 9, 2015	57.60	57.84	55.80	55.92
2285	NYSE	ACR	Fri, Mar 6, 2015	58.20	58.44	57.00	57.24
2284	NYSE	ACR	Thu, Mar 5, 2015	59.40	59.64	58.32	58.56
2283	NYSE	ACR	Wed, Mar 4, 2015	59.52	59.88	59.16	59.40
2282	NYSE	ACR	Tue, Mar 3, 2015	60.00	60.00	59.28	59.76
2281	NYSE	ACR	Mon, Mar 2, 2015	60.36	60.48	59.28	60.00
2280	NYSE	ACR	Fri, Feb 27, 2015	58.32	60.36	58.32	60.36
2279	NYSE	ACR	Thu, Feb 26, 2015	58.32	59.04	58.20	58.32
2278	NYSE	ACR	Wed, Feb 25, 2015	58.56	58.92	58.56	58.56
2277	NYSE	ACR	Tue, Feb 24, 2015	58.44	58.92	58.20	58.56
2276	NYSE	ACR	Mon, Feb 23, 2015	58.44	58.80	58.32	58.68
2275	NYSE	ACR	Fri, Feb 20, 2015	58.56	58.80	58.44	58.56
2274	NYSE	ACR	Thu, Feb 19, 2015	58.32	58.56	58.20	58.44
2273	NYSE	ACR	Wed, Feb 18, 2015	58.44	58.44	58.08	58.44
2272	NYSE	ACR	Tue, Feb 17, 2015	58.44	58.56	58.20	58.32
2271	NYSE	ACR	Fri, Feb 13, 2015	57.96	58.44	57.84	58.44
2270	NYSE	ACR	Thu, Feb 12, 2015	58.20	58.44	57.72	58.08
2269	NYSE	ACR	Wed, Feb 11, 2015	57.24	58.20	57.24	57.96
2268	NYSE	ACR	Tue, Feb 10, 2015	58.32	58.32	57.36	57.36
2267	NYSE	ACR	Mon, Feb 9, 2015	58.32	58.80	57.72	57.84
2266	NYSE	ACR	Fri, Feb 6, 2015	58.56	58.68	58.20	58.32
2265	NYSE	ACR	Thu, Feb 5, 2015	58.32	58.80	58.20	58.44
2264	NYSE	ACR	Wed, Feb 4, 2015	58.80	59.16	58.20	58.32
2263	NYSE	ACR	Tue, Feb 3, 2015	57.72	59.04	57.72	58.92
2262	NYSE	ACR	Mon, Feb 2, 2015	57.84	57.96	57.12	57.72
2261	NYSE	ACR	Fri, Jan 30, 2015	57.96	58.32	57.24	57.96
2260	NYSE	ACR	Thu, Jan 29, 2015	57.84	58.32	57.60	58.32
2259	NYSE	ACR	Wed, Jan 28, 2015	58.44	58.44	57.36	57.60
2258	NYSE	ACR	Tue, Jan 27, 2015	56.88	57.72	56.16	57.72
2257	NYSE	ACR	Mon, Jan 26, 2015	56.40	57.36	56.04	57.36
2256	NYSE	ACR	Fri, Jan 23, 2015	57.48	57.96	55.80	56.64
2255	NYSE	ACR	Thu, Jan 22, 2015	56.64	57.36	56.40	57.36
2254	NYSE	ACR	Wed, Jan 21, 2015	56.28	56.76	55.80	56.04
2253	NYSE	ACR	Tue, Jan 20, 2015	57.12	57.24	56.40	56.52
2252	NYSE	ACR	Fri, Jan 16, 2015	56.40	57.00	55.80	56.64
2251	NYSE	ACR	Thu, Jan 15, 2015	57.24	57.36	56.52	56.52
2250	NYSE	ACR	Wed, Jan 14, 2015	57.24	57.48	57.00	57.24
2249	NYSE	ACR	Tue, Jan 13, 2015	58.08	58.20	57.24	57.48
2248	NYSE	ACR	Mon, Jan 12, 2015	57.72	58.08	57.24	57.96
2247	NYSE	ACR	Fri, Jan 9, 2015	58.68	58.68	57.72	57.96
2246	NYSE	ACR	Thu, Jan 8, 2015	58.44	58.86	58.08	58.32
2245	NYSE	ACR	Wed, Jan 7, 2015	60.36	60.36	57.72	58.20
2244	NYSE	ACR	Tue, Jan 6, 2015	60.72	61.20	60.12	60.36
2243	NYSE	ACR	Mon, Jan 5, 2015	60.96	61.20	60.36	60.84
2242	NYSE	ACR	Fri, Jan 2, 2015	60.84	60.96	60.48	60.84
2241	NYSE	ACR	Wed, Dec 31, 2014	61.08	61.68	60.48	60.48
2240	NYSE	ACR	Tue, Dec 30, 2014	61.20	61.44	60.72	61.08
2239	NYSE	ACR	Mon, Dec 29, 2014	61.80	62.16	61.32	61.44
2238	NYSE	ACR	Fri, Dec 26, 2014	63.84	64.08	63.00	63.84
2237	NYSE	ACR	Wed, Dec 24, 2014	63.84	63.96	62.64	63.48
2236	NYSE	ACR	Tue, Dec 23, 2014	64.32	64.56	63.38	63.84
2235	NYSE	ACR	Mon, Dec 22, 2014	63.96	64.56	63.72	64.32
2234	NYSE	ACR	Fri, Dec 19, 2014	62.88	63.96	62.16	63.96
2233	NYSE	ACR	Thu, Dec 18, 2014	62.28	63.00	62.28	63.00
2232	NYSE	ACR	Wed, Dec 17, 2014	60.24	62.28	60.24	62.28
2231	NYSE	ACR	Tue, Dec 16, 2014	60.00	61.44	60.00	60.12
2230	NYSE	ACR	Mon, Dec 15, 2014	61.44	61.56	60.12	60.12
2229	NYSE	ACR	Fri, Dec 12, 2014	61.80	62.27	61.20	61.32
2228	NYSE	ACR	Thu, Dec 11, 2014	61.92	62.40	61.68	62.28
2227	NYSE	ACR	Wed, Dec 10, 2014	62.40	62.40	61.68	61.68
2226	NYSE	ACR	Tue, Dec 9, 2014	61.32	62.40	60.12	62.40
2225	NYSE	ACR	Mon, Dec 8, 2014	62.40	62.59	61.44	61.80
2224	NYSE	ACR	Fri, Dec 5, 2014	63.00	63.60	62.40	62.64
2223	NYSE	ACR	Thu, Dec 4, 2014	63.60	63.60	63.12	63.12
2222	NYSE	ACR	Wed, Dec 3, 2014	63.60	63.96	63.18	63.84
2221	NYSE	ACR	Tue, Dec 2, 2014	63.00	63.60	62.40	63.60
2220	NYSE	ACR	Mon, Dec 1, 2014	63.24	63.60	62.88	62.88
2219	NYSE	ACR	Fri, Nov 28, 2014	63.00	63.72	62.88	63.24
2218	NYSE	ACR	Wed, Nov 26, 2014	62.04	63.00	62.04	62.88
2217	NYSE	ACR	Tue, Nov 25, 2014	61.68	61.80	61.44	61.68
2216	NYSE	ACR	Mon, Nov 24, 2014	61.20	61.68	61.08	61.56
2215	NYSE	ACR	Fri, Nov 21, 2014	61.68	61.68	60.60	61.20
2214	NYSE	ACR	Thu, Nov 20, 2014	60.72	61.20	60.36	61.20
2213	NYSE	ACR	Wed, Nov 19, 2014	61.20	61.44	60.72	60.72
2212	NYSE	ACR	Tue, Nov 18, 2014	60.96	61.78	60.84	61.32
2211	NYSE	ACR	Mon, Nov 17, 2014	61.08	61.44	60.60	60.96
2210	NYSE	ACR	Fri, Nov 14, 2014	61.32	61.56	60.84	61.08
2209	NYSE	ACR	Thu, Nov 13, 2014	61.68	61.92	61.33	61.86
2208	NYSE	ACR	Wed, Nov 12, 2014	61.68	61.92	60.84	61.56
2207	NYSE	ACR	Tue, Nov 11, 2014	62.04	62.40	61.68	61.92
2206	NYSE	ACR	Mon, Nov 10, 2014	62.40	62.40	61.56	62.16
2205	NYSE	ACR	Fri, Nov 7, 2014	60.72	62.64	60.48	62.40
2204	NYSE	ACR	Thu, Nov 6, 2014	61.68	62.04	60.60	60.72
2203	NYSE	ACR	Wed, Nov 5, 2014	60.48	61.56	59.88	61.56
2202	NYSE	ACR	Tue, Nov 4, 2014	63.12	63.24	59.40	60.24
2201	NYSE	ACR	Mon, Nov 3, 2014	63.36	63.60	63.00	63.36
2200	NYSE	ACR	Fri, Oct 31, 2014	63.60	63.60	62.76	63.48
2199	NYSE	ACR	Thu, Oct 30, 2014	62.16	63.36	62.16	63.24
2198	NYSE	ACR	Wed, Oct 29, 2014	63.24	63.59	61.80	62.40
2197	NYSE	ACR	Tue, Oct 28, 2014	62.40	63.24	62.04	63.24
2196	NYSE	ACR	Mon, Oct 27, 2014	61.68	62.04	61.20	62.04
2195	NYSE	ACR	Fri, Oct 24, 2014	61.92	62.04	61.20	61.80
2194	NYSE	ACR	Thu, Oct 23, 2014	62.04	62.40	61.26	62.04
2193	NYSE	ACR	Wed, Oct 22, 2014	62.64	62.76	61.32	61.44
2192	NYSE	ACR	Tue, Oct 21, 2014	61.32	62.64	61.20	62.64
2191	NYSE	ACR	Mon, Oct 20, 2014	60.60	61.38	60.60	61.20
2190	NYSE	ACR	Fri, Oct 17, 2014	61.08	61.68	60.48	60.60
2189	NYSE	ACR	Thu, Oct 16, 2014	60.36	61.32	59.88	60.60
2188	NYSE	ACR	Wed, Oct 15, 2014	61.08	61.98	59.40	60.48
2187	NYSE	ACR	Tue, Oct 14, 2014	60.48	61.92	60.36	61.56
2186	NYSE	ACR	Mon, Oct 13, 2014	60.24	60.84	60.12	60.24
2185	NYSE	ACR	Fri, Oct 10, 2014	60.72	61.32	59.64	60.00
2184	NYSE	ACR	Thu, Oct 9, 2014	60.12	62.10	60.12	60.96
2183	NYSE	ACR	Wed, Oct 8, 2014	57.72	59.88	57.48	59.76
2182	NYSE	ACR	Tue, Oct 7, 2014	57.72	60.00	57.36	57.48
2181	NYSE	ACR	Mon, Oct 6, 2014	58.20	58.44	57.72	57.72
2180	NYSE	ACR	Fri, Oct 3, 2014	58.32	58.44	57.84	57.96
2179	NYSE	ACR	Thu, Oct 2, 2014	58.44	58.56	57.36	58.08
2178	NYSE	ACR	Wed, Oct 1, 2014	58.20	59.40	58.20	58.56
2177	NYSE	ACR	Tue, Sep 30, 2014	59.76	59.76	58.44	58.44
2176	NYSE	ACR	Mon, Sep 29, 2014	58.44	59.40	58.20	59.40
2175	NYSE	ACR	Fri, Sep 26, 2014	58.32	58.92	58.08	58.44
2174	NYSE	ACR	Thu, Sep 25, 2014	61.20	61.20	60.36	60.72
2173	NYSE	ACR	Wed, Sep 24, 2014	61.80	61.92	60.96	61.08
2172	NYSE	ACR	Tue, Sep 23, 2014	63.24	63.24	61.80	61.80
2171	NYSE	ACR	Mon, Sep 22, 2014	64.08	64.08	63.00	63.12
2170	NYSE	ACR	Fri, Sep 19, 2014	63.60	64.08	63.48	64.08
2169	NYSE	ACR	Thu, Sep 18, 2014	63.48	63.72	63.12	63.48
2168	NYSE	ACR	Wed, Sep 17, 2014	63.48	63.96	63.24	63.24
2167	NYSE	ACR	Tue, Sep 16, 2014	63.12	63.36	63.00	63.36
2166	NYSE	ACR	Mon, Sep 15, 2014	63.60	63.72	62.64	63.12
2165	NYSE	ACR	Fri, Sep 12, 2014	64.44	64.44	63.60	63.60
2164	NYSE	ACR	Thu, Sep 11, 2014	64.56	64.80	64.32	64.44
2163	NYSE	ACR	Wed, Sep 10, 2014	64.92	65.16	64.56	64.68
2162	NYSE	ACR	Tue, Sep 9, 2014	65.16	65.40	64.80	64.92
2161	NYSE	ACR	Mon, Sep 8, 2014	64.80	65.16	64.68	65.04
2160	NYSE	ACR	Fri, Sep 5, 2014	64.68	64.92	64.44	64.80
2159	NYSE	ACR	Thu, Sep 4, 2014	65.04	65.16	64.68	64.80
2158	NYSE	ACR	Wed, Sep 3, 2014	65.16	65.28	64.80	64.92
2157	NYSE	ACR	Tue, Sep 2, 2014	64.68	65.16	64.56	65.04
2156	NYSE	ACR	Fri, Aug 29, 2014	64.44	64.68	64.32	64.68
2155	NYSE	ACR	Thu, Aug 28, 2014	64.68	64.80	64.44	64.44
2154	NYSE	ACR	Wed, Aug 27, 2014	64.80	64.80	64.56	64.68
2153	NYSE	ACR	Tue, Aug 26, 2014	64.68	64.80	64.44	64.56
2152	NYSE	ACR	Mon, Aug 25, 2014	65.04	65.40	64.44	64.44
2151	NYSE	ACR	Fri, Aug 22, 2014	65.16	65.28	64.80	64.92
2150	NYSE	ACR	Thu, Aug 21, 2014	64.80	65.40	64.80	65.16
2149	NYSE	ACR	Wed, Aug 20, 2014	64.44	64.80	64.32	64.68
2148	NYSE	ACR	Tue, Aug 19, 2014	64.56	64.68	64.44	64.44
2147	NYSE	ACR	Mon, Aug 18, 2014	64.80	64.92	64.20	64.56
2146	NYSE	ACR	Fri, Aug 15, 2014	64.68	64.80	64.20	64.68
2145	NYSE	ACR	Thu, Aug 14, 2014	64.56	64.80	64.20	64.44
2144	NYSE	ACR	Wed, Aug 13, 2014	64.80	65.04	64.44	64.56
2143	NYSE	ACR	Tue, Aug 12, 2014	64.92	65.28	64.68	64.80
2142	NYSE	ACR	Mon, Aug 11, 2014	65.52	65.88	64.80	64.92
2141	NYSE	ACR	Fri, Aug 8, 2014	65.40	65.52	65.16	65.52
2140	NYSE	ACR	Thu, Aug 7, 2014	65.88	66.00	65.16	65.40
2139	NYSE	ACR	Wed, Aug 6, 2014	65.40	65.76	65.16	65.64
2138	NYSE	ACR	Tue, Aug 5, 2014	65.52	65.76	65.40	65.40
2137	NYSE	ACR	Mon, Aug 4, 2014	66.24	66.24	65.40	65.88
2136	NYSE	ACR	Fri, Aug 1, 2014	66.00	66.24	65.64	65.88
2135	NYSE	ACR	Thu, Jul 31, 2014	66.48	66.60	66.00	66.12
2134	NYSE	ACR	Wed, Jul 30, 2014	67.08	67.08	66.12	66.24
2133	NYSE	ACR	Tue, Jul 29, 2014	66.84	67.32	66.72	66.72
2132	NYSE	ACR	Mon, Jul 28, 2014	67.20	67.32	66.72	66.84
2131	NYSE	ACR	Fri, Jul 25, 2014	66.60	67.20	66.60	67.08
2130	NYSE	ACR	Thu, Jul 24, 2014	66.96	66.96	66.60	66.84
2129	NYSE	ACR	Wed, Jul 23, 2014	66.96	67.20	66.60	66.72
2128	NYSE	ACR	Tue, Jul 22, 2014	66.84	66.96	66.60	66.84
2127	NYSE	ACR	Mon, Jul 21, 2014	66.60	66.96	66.48	66.72
2126	NYSE	ACR	Fri, Jul 18, 2014	66.24	66.72	66.24	66.72
2125	NYSE	ACR	Thu, Jul 17, 2014	66.72	66.96	66.24	66.36
2124	NYSE	ACR	Wed, Jul 16, 2014	67.20	67.20	66.72	66.84
2123	NYSE	ACR	Tue, Jul 15, 2014	66.96	67.08	66.60	66.84
2122	NYSE	ACR	Mon, Jul 14, 2014	66.96	67.20	66.72	66.96
2121	NYSE	ACR	Fri, Jul 11, 2014	66.72	67.08	66.72	66.84
2120	NYSE	ACR	Thu, Jul 10, 2014	66.24	66.84	66.24	66.72
2119	NYSE	ACR	Wed, Jul 9, 2014	66.84	66.84	66.48	66.72
2118	NYSE	ACR	Tue, Jul 8, 2014	66.72	67.08	66.48	66.48
2117	NYSE	ACR	Mon, Jul 7, 2014	67.20	67.44	66.84	66.96
2116	NYSE	ACR	Thu, Jul 3, 2014	67.56	67.56	66.96	67.20
2115	NYSE	ACR	Wed, Jul 2, 2014	67.56	67.68	66.84	67.56
2114	NYSE	ACR	Tue, Jul 1, 2014	67.80	68.28	67.68	67.68
2113	NYSE	ACR	Mon, Jun 30, 2014	67.56	67.56	66.96	67.56
2112	NYSE	ACR	Fri, Jun 27, 2014	67.68	68.04	67.20	67.44
2111	NYSE	ACR	Thu, Jun 26, 2014	66.96	67.68	66.60	67.68
2110	NYSE	ACR	Wed, Jun 25, 2014	69.36	69.60	68.52	69.12
2109	NYSE	ACR	Tue, Jun 24, 2014	69.60	69.84	69.24	69.48
2108	NYSE	ACR	Mon, Jun 23, 2014	69.60	69.84	69.36	69.48
2107	NYSE	ACR	Fri, Jun 20, 2014	69.60	69.96	69.48	69.48
2106	NYSE	ACR	Thu, Jun 19, 2014	69.84	70.08	69.48	69.60
2105	NYSE	ACR	Wed, Jun 18, 2014	69.48	70.08	69.48	69.72
2104	NYSE	ACR	Tue, Jun 17, 2014	69.72	69.72	69.24	69.48
2103	NYSE	ACR	Mon, Jun 16, 2014	69.60	69.96	69.48	69.48
2102	NYSE	ACR	Fri, Jun 13, 2014	70.20	70.44	69.60	69.60
2101	NYSE	ACR	Thu, Jun 12, 2014	70.20	70.20	69.36	69.72
2100	NYSE	ACR	Wed, Jun 11, 2014	70.56	70.56	69.96	70.20
2099	NYSE	ACR	Tue, Jun 10, 2014	70.68	70.80	70.20	70.44
2098	NYSE	ACR	Mon, Jun 9, 2014	70.80	71.04	70.20	70.32
2097	NYSE	ACR	Fri, Jun 6, 2014	69.72	70.80	69.48	70.80
2096	NYSE	ACR	Thu, Jun 5, 2014	69.48	69.72	69.00	69.48
2095	NYSE	ACR	Wed, Jun 4, 2014	69.24	69.24	68.64	69.12
2094	NYSE	ACR	Tue, Jun 3, 2014	69.00	69.36	68.76	69.12
2093	NYSE	ACR	Mon, Jun 2, 2014	69.24	69.36	68.88	69.00
2092	NYSE	ACR	Fri, May 30, 2014	69.12	69.48	68.88	69.12
2091	NYSE	ACR	Thu, May 29, 2014	69.00	69.24	68.79	69.12
2090	NYSE	ACR	Wed, May 28, 2014	69.72	69.72	68.46	68.64
2089	NYSE	ACR	Tue, May 27, 2014	69.36	69.72	69.12	69.60
2088	NYSE	ACR	Fri, May 23, 2014	68.40	69.36	68.16	69.00
2087	NYSE	ACR	Thu, May 22, 2014	66.48	68.40	66.36	68.40
2086	NYSE	ACR	Wed, May 21, 2014	65.88	66.36	65.64	66.24
2085	NYSE	ACR	Tue, May 20, 2014	65.28	65.76	65.16	65.64
2084	NYSE	ACR	Mon, May 19, 2014	64.92	65.40	64.56	65.16
2083	NYSE	ACR	Fri, May 16, 2014	64.68	65.04	64.44	64.92
2082	NYSE	ACR	Thu, May 15, 2014	65.16	65.52	64.80	64.80
2081	NYSE	ACR	Wed, May 14, 2014	65.04	65.64	64.68	65.40
2080	NYSE	ACR	Tue, May 13, 2014	64.56	65.28	64.44	64.92
2079	NYSE	ACR	Mon, May 12, 2014	64.80	64.80	63.72	64.32
2078	NYSE	ACR	Fri, May 9, 2014	65.04	65.16	64.44	64.44
2077	NYSE	ACR	Thu, May 8, 2014	65.52	65.64	65.04	65.04
2076	NYSE	ACR	Wed, May 7, 2014	65.88	66.12	65.16	65.40
2075	NYSE	ACR	Tue, May 6, 2014	66.00	66.00	65.52	65.52
2074	NYSE	ACR	Mon, May 5, 2014	65.88	66.12	65.52	66.00
2073	NYSE	ACR	Fri, May 2, 2014	66.00	66.00	65.52	65.76
2072	NYSE	ACR	Thu, May 1, 2014	65.88	66.00	65.40	66.00
2071	NYSE	ACR	Wed, Apr 30, 2014	66.12	66.36	65.76	66.00
2070	NYSE	ACR	Tue, Apr 29, 2014	66.36	66.42	66.00	66.12
2069	NYSE	ACR	Mon, Apr 28, 2014	66.36	66.36	65.76	66.00
2068	NYSE	ACR	Fri, Apr 25, 2014	65.76	66.12	65.40	65.64
2067	NYSE	ACR	Thu, Apr 24, 2014	66.00	66.12	65.52	65.64
2066	NYSE	ACR	Wed, Apr 23, 2014	66.36	66.36	65.76	65.76
2065	NYSE	ACR	Tue, Apr 22, 2014	65.64	66.36	65.52	66.12
2064	NYSE	ACR	Mon, Apr 21, 2014	65.64	66.00	65.28	65.88
2063	NYSE	ACR	Thu, Apr 17, 2014	65.76	66.00	65.04	65.40
2062	NYSE	ACR	Wed, Apr 16, 2014	66.24	66.24	65.64	65.76
2061	NYSE	ACR	Tue, Apr 15, 2014	65.76	66.24	65.40	66.00
2060	NYSE	ACR	Mon, Apr 14, 2014	65.88	66.30	65.40	65.76
2059	NYSE	ACR	Fri, Apr 11, 2014	66.00	66.60	65.64	65.64
2058	NYSE	ACR	Thu, Apr 10, 2014	66.60	67.20	65.64	66.12
2057	NYSE	ACR	Wed, Apr 9, 2014	66.60	66.84	66.24	66.48
2056	NYSE	ACR	Tue, Apr 8, 2014	67.08	67.09	66.48	66.60
2055	NYSE	ACR	Mon, Apr 7, 2014	66.96	67.56	66.72	67.08
2054	NYSE	ACR	Fri, Apr 4, 2014	67.20	67.80	66.96	67.08
2053	NYSE	ACR	Thu, Apr 3, 2014	66.84	67.44	66.72	67.08
2052	NYSE	ACR	Wed, Apr 2, 2014	66.60	67.20	66.60	67.08
2051	NYSE	ACR	Tue, Apr 1, 2014	67.08	67.20	66.24	67.08
2050	NYSE	ACR	Mon, Mar 31, 2014	66.60	67.20	66.50	66.84
2049	NYSE	ACR	Fri, Mar 28, 2014	66.24	67.08	66.24	66.48
2048	NYSE	ACR	Thu, Mar 27, 2014	65.64	66.72	65.52	66.24
2047	NYSE	ACR	Wed, Mar 26, 2014	69.00	69.24	67.92	67.92
2046	NYSE	ACR	Tue, Mar 25, 2014	69.00	69.48	68.64	68.76
2045	NYSE	ACR	Mon, Mar 24, 2014	69.96	69.96	68.64	68.88
2044	NYSE	ACR	Fri, Mar 21, 2014	69.60	69.72	68.88	69.60
2043	NYSE	ACR	Thu, Mar 20, 2014	68.40	69.24	68.16	68.76
2042	NYSE	ACR	Wed, Mar 19, 2014	69.60	69.60	68.04	68.28
2041	NYSE	ACR	Tue, Mar 18, 2014	69.36	69.60	68.88	69.36
2040	NYSE	ACR	Mon, Mar 17, 2014	69.48	69.60	69.12	69.12
2039	NYSE	ACR	Fri, Mar 14, 2014	69.00	69.48	69.00	69.24
2038	NYSE	ACR	Thu, Mar 13, 2014	69.48	69.84	68.52	69.00
2037	NYSE	ACR	Wed, Mar 12, 2014	69.24	69.60	69.12	69.48
2036	NYSE	ACR	Tue, Mar 11, 2014	69.72	70.08	69.24	69.24
2035	NYSE	ACR	Mon, Mar 10, 2014	70.44	70.68	69.72	69.84
2034	NYSE	ACR	Fri, Mar 7, 2014	70.80	70.92	69.84	70.56
2033	NYSE	ACR	Thu, Mar 6, 2014	70.68	70.92	70.32	70.44
2032	NYSE	ACR	Wed, Mar 5, 2014	70.56	71.16	70.32	70.56
2031	NYSE	ACR	Tue, Mar 4, 2014	70.80	71.28	70.20	70.44
2030	NYSE	ACR	Mon, Mar 3, 2014	69.60	70.44	69.60	70.08
2029	NYSE	ACR	Fri, Feb 28, 2014	70.08	70.44	69.48	69.96
2028	NYSE	ACR	Thu, Feb 27, 2014	69.72	70.20	69.36	70.08
2027	NYSE	ACR	Wed, Feb 26, 2014	70.92	71.88	69.48	69.84
2026	NYSE	ACR	Tue, Feb 25, 2014	71.88	72.36	71.64	71.76
2025	NYSE	ACR	Mon, Feb 24, 2014	72.36	72.60	71.76	71.88
2024	NYSE	ACR	Fri, Feb 21, 2014	72.36	72.48	71.88	72.12
2023	NYSE	ACR	Thu, Feb 20, 2014	72.72	72.84	72.00	72.12
2022	NYSE	ACR	Wed, Feb 19, 2014	73.08	73.44	72.24	72.36
2021	NYSE	ACR	Tue, Feb 18, 2014	73.20	73.44	72.78	72.96
2020	NYSE	ACR	Fri, Feb 14, 2014	72.48	73.20	72.24	72.96
2019	NYSE	ACR	Thu, Feb 13, 2014	72.24	72.72	72.12	72.48
2018	NYSE	ACR	Wed, Feb 12, 2014	72.60	72.84	72.24	72.48
2017	NYSE	ACR	Tue, Feb 11, 2014	72.12	73.08	72.00	72.72
2016	NYSE	ACR	Mon, Feb 10, 2014	71.52	72.48	70.92	71.88
2015	NYSE	ACR	Fri, Feb 7, 2014	70.92	71.76	70.80	71.28
2014	NYSE	ACR	Thu, Feb 6, 2014	70.92	71.16	70.20	70.92
2013	NYSE	ACR	Wed, Feb 5, 2014	70.80	70.92	69.60	70.44
2012	NYSE	ACR	Tue, Feb 4, 2014	70.68	71.04	70.20	70.80
2011	NYSE	ACR	Mon, Feb 3, 2014	70.80	71.16	70.20	70.32
2010	NYSE	ACR	Fri, Jan 31, 2014	70.32	71.16	69.96	70.68
2009	NYSE	ACR	Thu, Jan 30, 2014	70.44	71.64	70.20	70.80
2008	NYSE	ACR	Wed, Jan 29, 2014	70.56	70.80	69.84	70.08
2007	NYSE	ACR	Tue, Jan 28, 2014	70.92	71.16	70.08	70.80
2006	NYSE	ACR	Mon, Jan 27, 2014	71.28	71.46	69.84	70.32
2005	NYSE	ACR	Fri, Jan 24, 2014	72.00	72.36	71.04	71.28
2004	NYSE	ACR	Thu, Jan 23, 2014	72.12	72.72	71.88	72.24
2003	NYSE	ACR	Wed, Jan 22, 2014	71.76	72.60	71.76	72.36
2002	NYSE	ACR	Tue, Jan 21, 2014	71.16	71.88	70.92	71.88
2001	NYSE	ACR	Fri, Jan 17, 2014	71.28	71.40	70.56	71.04
2000	NYSE	ACR	Thu, Jan 16, 2014	71.16	71.28	70.68	71.04
1999	NYSE	ACR	Wed, Jan 15, 2014	71.16	71.76	70.92	71.28
1998	NYSE	ACR	Tue, Jan 14, 2014	70.92	71.16	70.44	71.16
1997	NYSE	ACR	Mon, Jan 13, 2014	71.40	71.46	70.32	70.68
1996	NYSE	ACR	Fri, Jan 10, 2014	71.04	71.64	70.92	71.40
1995	NYSE	ACR	Thu, Jan 9, 2014	71.52	71.52	70.56	70.80
1994	NYSE	ACR	Wed, Jan 8, 2014	71.64	71.64	70.45	71.04
1993	NYSE	ACR	Tue, Jan 7, 2014	71.28	71.64	71.04	71.52
1992	NYSE	ACR	Mon, Jan 6, 2014	71.28	72.00	71.04	71.28
1991	NYSE	ACR	Fri, Jan 3, 2014	70.92	71.64	70.80	71.28
1990	NYSE	ACR	Thu, Jan 2, 2014	70.68	71.04	70.20	70.92
1989	NYSE	ACR	Tue, Dec 31, 2013	71.16	71.28	70.56	71.16
1988	NYSE	ACR	Mon, Dec 30, 2013	71.52	71.52	70.44	70.80
1987	NYSE	ACR	Fri, Dec 27, 2013	70.20	71.64	69.48	71.52
1986	NYSE	ACR	Thu, Dec 26, 2013	73.44	73.64	72.12	72.36
1985	NYSE	ACR	Tue, Dec 24, 2013	73.80	73.80	72.60	73.08
1984	NYSE	ACR	Mon, Dec 23, 2013	73.68	73.80	72.60	73.68
1983	NYSE	ACR	Fri, Dec 20, 2013	72.24	73.32	72.12	73.32
1982	NYSE	ACR	Thu, Dec 19, 2013	72.12	72.49	72.00	72.00
1981	NYSE	ACR	Wed, Dec 18, 2013	70.68	72.60	69.84	72.36
1980	NYSE	ACR	Tue, Dec 17, 2013	70.20	70.56	69.60	70.32
1979	NYSE	ACR	Mon, Dec 16, 2013	69.84	70.67	69.24	70.20
1978	NYSE	ACR	Fri, Dec 13, 2013	69.48	71.16	69.48	69.84
1977	NYSE	ACR	Thu, Dec 12, 2013	69.36	69.60	69.00	69.36
1976	NYSE	ACR	Wed, Dec 11, 2013	70.56	70.80	69.36	69.36
1975	NYSE	ACR	Tue, Dec 10, 2013	70.56	71.16	70.20	70.56
1974	NYSE	ACR	Mon, Dec 9, 2013	70.68	71.16	70.20	70.80
1973	NYSE	ACR	Fri, Dec 6, 2013	70.80	71.16	70.32	70.80
1972	NYSE	ACR	Thu, Dec 5, 2013	70.80	70.80	70.08	70.20
1971	NYSE	ACR	Wed, Dec 4, 2013	70.80	71.28	69.84	70.56
1970	NYSE	ACR	Tue, Dec 3, 2013	70.92	71.28	69.84	70.80
1969	NYSE	ACR	Mon, Dec 2, 2013	72.48	72.60	71.16	71.16
1968	NYSE	ACR	Fri, Nov 29, 2013	71.88	72.48	71.28	72.24
1967	NYSE	ACR	Wed, Nov 27, 2013	70.68	71.40	69.84	71.40
1966	NYSE	ACR	Tue, Nov 26, 2013	70.56	71.16	70.20	70.32
1965	NYSE	ACR	Mon, Nov 25, 2013	70.20	70.92	70.20	70.20
1964	NYSE	ACR	Fri, Nov 22, 2013	70.92	71.04	69.84	70.08
1963	NYSE	ACR	Thu, Nov 21, 2013	70.44	70.68	69.72	70.68
1962	NYSE	ACR	Wed, Nov 20, 2013	69.96	70.80	69.24	70.08
1961	NYSE	ACR	Tue, Nov 19, 2013	71.40	71.64	69.66	69.96
1960	NYSE	ACR	Mon, Nov 18, 2013	71.52	72.60	71.40	71.52
1959	NYSE	ACR	Fri, Nov 15, 2013	72.00	72.12	71.28	71.64
1958	NYSE	ACR	Thu, Nov 14, 2013	70.68	72.60	70.56	71.88
1957	NYSE	ACR	Wed, Nov 13, 2013	69.72	70.56	69.72	70.56
1956	NYSE	ACR	Tue, Nov 12, 2013	71.04	71.31	69.72	70.08
1955	NYSE	ACR	Mon, Nov 11, 2013	72.24	72.60	70.92	71.40
1954	NYSE	ACR	Fri, Nov 8, 2013	73.08	73.08	70.80	72.24
1953	NYSE	ACR	Thu, Nov 7, 2013	73.32	74.52	72.72	72.84
1952	NYSE	ACR	Wed, Nov 6, 2013	73.20	75.00	73.08	73.32
1951	NYSE	ACR	Tue, Nov 5, 2013	74.04	74.04	72.48	72.48
1950	NYSE	ACR	Mon, Nov 4, 2013	73.80	74.40	73.44	74.04
1949	NYSE	ACR	Fri, Nov 1, 2013	73.56	73.80	72.96	73.80
1948	NYSE	ACR	Thu, Oct 31, 2013	73.20	74.16	72.48	73.80
1947	NYSE	ACR	Wed, Oct 30, 2013	73.68	73.80	72.60	72.96
1946	NYSE	ACR	Tue, Oct 29, 2013	74.52	74.64	72.72	73.56
1945	NYSE	ACR	Mon, Oct 28, 2013	75.12	75.12	73.92	74.16
1944	NYSE	ACR	Fri, Oct 25, 2013	74.28	74.88	73.68	74.76
1943	NYSE	ACR	Thu, Oct 24, 2013	73.68	74.16	73.20	74.04
1942	NYSE	ACR	Wed, Oct 23, 2013	72.48	73.68	72.48	73.56
1941	NYSE	ACR	Tue, Oct 22, 2013	72.84	73.68	72.36	72.60
1940	NYSE	ACR	Mon, Oct 21, 2013	72.48	73.08	71.82	72.84
1939	NYSE	ACR	Fri, Oct 18, 2013	71.88	72.60	71.40	72.36
1938	NYSE	ACR	Thu, Oct 17, 2013	70.44	71.28	70.20	71.28
1937	NYSE	ACR	Wed, Oct 16, 2013	71.16	71.16	69.94	70.44
1936	NYSE	ACR	Tue, Oct 15, 2013	71.64	72.36	68.76	71.04
1935	NYSE	ACR	Mon, Oct 14, 2013	71.76	72.60	71.64	72.60
1934	NYSE	ACR	Fri, Oct 11, 2013	71.28	72.48	71.22	72.48
1933	NYSE	ACR	Thu, Oct 10, 2013	70.20	71.52	70.20	71.52
1932	NYSE	ACR	Wed, Oct 9, 2013	69.60	70.50	69.60	69.72
1931	NYSE	ACR	Tue, Oct 8, 2013	70.32	70.56	69.24	69.24
1930	NYSE	ACR	Mon, Oct 7, 2013	69.96	70.68	69.84	70.20
1929	NYSE	ACR	Fri, Oct 4, 2013	70.08	71.16	69.96	70.44
1928	NYSE	ACR	Thu, Oct 3, 2013	71.16	71.16	69.96	70.08
1927	NYSE	ACR	Wed, Oct 2, 2013	71.52	72.36	71.16	71.28
1926	NYSE	ACR	Tue, Oct 1, 2013	70.80	72.36	70.56	71.76
1925	NYSE	ACR	Mon, Sep 30, 2013	71.88	72.48	71.28	71.28
1924	NYSE	ACR	Fri, Sep 27, 2013	72.48	72.72	72.00	72.36
1923	NYSE	ACR	Thu, Sep 26, 2013	72.60	73.20	72.00	72.72
1922	NYSE	ACR	Wed, Sep 25, 2013	75.48	75.72	74.76	74.88
1921	NYSE	ACR	Tue, Sep 24, 2013	76.56	76.56	75.24	75.24
1920	NYSE	ACR	Mon, Sep 23, 2013	75.60	76.56	75.12	76.20
1919	NYSE	ACR	Fri, Sep 20, 2013	75.84	75.96	74.64	75.72
1918	NYSE	ACR	Thu, Sep 19, 2013	76.08	76.44	75.48	75.60
1917	NYSE	ACR	Wed, Sep 18, 2013	74.88	76.56	74.28	75.60
1916	NYSE	ACR	Tue, Sep 17, 2013	74.04	74.88	74.04	74.40
1915	NYSE	ACR	Mon, Sep 16, 2013	75.36	75.84	73.80	74.16
1914	NYSE	ACR	Fri, Sep 13, 2013	72.60	74.76	72.60	74.64
1913	NYSE	ACR	Thu, Sep 12, 2013	72.84	73.68	72.60	72.60
1912	NYSE	ACR	Wed, Sep 11, 2013	72.12	72.96	72.12	72.72
1911	NYSE	ACR	Tue, Sep 10, 2013	72.12	72.36	71.76	72.12
1910	NYSE	ACR	Mon, Sep 9, 2013	71.40	72.00	71.04	72.00
1909	NYSE	ACR	Fri, Sep 6, 2013	70.44	71.40	69.84	70.92
1908	NYSE	ACR	Thu, Sep 5, 2013	70.32	70.44	69.60	69.72
1907	NYSE	ACR	Wed, Sep 4, 2013	69.84	70.80	69.84	70.08
1906	NYSE	ACR	Tue, Sep 3, 2013	70.68	70.68	69.00	69.96
1905	NYSE	ACR	Fri, Aug 30, 2013	69.84	70.56	69.48	69.84
1904	NYSE	ACR	Thu, Aug 29, 2013	69.84	70.56	69.48	69.96
1903	NYSE	ACR	Wed, Aug 28, 2013	69.60	70.44	69.00	70.08
1902	NYSE	ACR	Tue, Aug 27, 2013	69.24	70.32	68.76	69.84
1901	NYSE	ACR	Mon, Aug 26, 2013	70.56	71.16	69.48	69.48
1900	NYSE	ACR	Fri, Aug 23, 2013	68.28	70.44	67.80	70.44
1899	NYSE	ACR	Thu, Aug 22, 2013	67.56	68.40	67.44	68.28
1898	NYSE	ACR	Wed, Aug 21, 2013	68.28	69.00	67.38	67.56
1897	NYSE	ACR	Tue, Aug 20, 2013	64.80	68.76	64.80	68.28
1896	NYSE	ACR	Mon, Aug 19, 2013	67.92	68.04	64.56	65.04
1895	NYSE	ACR	Fri, Aug 16, 2013	69.84	69.84	67.92	68.16
1894	NYSE	ACR	Thu, Aug 15, 2013	72.12	72.24	70.08	70.08
1893	NYSE	ACR	Wed, Aug 14, 2013	72.96	73.08	72.48	72.60
1892	NYSE	ACR	Tue, Aug 13, 2013	72.96	73.20	72.72	72.84
1891	NYSE	ACR	Mon, Aug 12, 2013	72.96	73.20	72.12	72.84
1890	NYSE	ACR	Fri, Aug 9, 2013	72.84	73.44	72.60	72.96
1889	NYSE	ACR	Thu, Aug 8, 2013	73.80	73.87	72.72	73.08
1888	NYSE	ACR	Wed, Aug 7, 2013	73.56	74.88	71.40	73.68
1887	NYSE	ACR	Tue, Aug 6, 2013	77.64	77.82	75.84	76.68
1886	NYSE	ACR	Mon, Aug 5, 2013	78.60	79.20	77.28	77.76
1885	NYSE	ACR	Fri, Aug 2, 2013	77.76	79.08	77.64	78.72
1884	NYSE	ACR	Thu, Aug 1, 2013	80.04	80.16	77.40	77.64
1883	NYSE	ACR	Wed, Jul 31, 2013	79.44	80.04	78.60	79.68
1882	NYSE	ACR	Tue, Jul 30, 2013	78.96	79.56	78.48	79.20
1881	NYSE	ACR	Mon, Jul 29, 2013	78.48	79.20	78.48	78.84
1880	NYSE	ACR	Fri, Jul 26, 2013	78.00	78.36	77.76	78.36
1879	NYSE	ACR	Thu, Jul 25, 2013	77.64	78.24	77.40	78.00
1878	NYSE	ACR	Wed, Jul 24, 2013	78.36	78.72	77.28	77.64
1877	NYSE	ACR	Tue, Jul 23, 2013	78.00	78.60	77.70	78.60
1876	NYSE	ACR	Mon, Jul 22, 2013	77.40	77.76	77.16	77.76
1875	NYSE	ACR	Fri, Jul 19, 2013	77.16	77.64	77.04	77.52
1874	NYSE	ACR	Thu, Jul 18, 2013	77.16	77.28	76.92	77.28
1873	NYSE	ACR	Wed, Jul 17, 2013	77.28	78.00	76.62	77.16
1872	NYSE	ACR	Tue, Jul 16, 2013	77.04	77.40	76.68	77.28
1871	NYSE	ACR	Mon, Jul 15, 2013	75.72	77.28	75.60	77.16
1870	NYSE	ACR	Fri, Jul 12, 2013	76.20	76.44	75.60	75.84
1869	NYSE	ACR	Thu, Jul 11, 2013	73.44	76.20	72.96	76.20
1868	NYSE	ACR	Wed, Jul 10, 2013	73.32	73.44	72.24	72.48
1867	NYSE	ACR	Tue, Jul 9, 2013	73.08	73.44	72.72	73.20
1866	NYSE	ACR	Mon, Jul 8, 2013	72.12	73.08	71.88	72.48
1865	NYSE	ACR	Fri, Jul 5, 2013	72.96	73.20	69.96	72.36
1864	NYSE	ACR	Wed, Jul 3, 2013	73.08	73.08	71.40	72.72
1863	NYSE	ACR	Tue, Jul 2, 2013	73.56	74.28	72.60	73.20
1862	NYSE	ACR	Mon, Jul 1, 2013	73.80	74.40	73.44	73.44
1861	NYSE	ACR	Fri, Jun 28, 2013	74.04	74.28	73.44	73.80
1860	NYSE	ACR	Thu, Jun 27, 2013	72.96	74.04	72.72	74.04
1859	NYSE	ACR	Wed, Jun 26, 2013	72.12	73.20	72.12	72.72
1858	NYSE	ACR	Tue, Jun 25, 2013	74.40	74.88	73.68	73.92
1857	NYSE	ACR	Mon, Jun 24, 2013	73.92	74.88	72.72	73.68
1856	NYSE	ACR	Fri, Jun 21, 2013	74.16	74.88	73.32	74.40
1855	NYSE	ACR	Thu, Jun 20, 2013	73.92	74.52	72.36	73.92
1854	NYSE	ACR	Wed, Jun 19, 2013	76.44	76.86	74.76	75.12
1853	NYSE	ACR	Tue, Jun 18, 2013	75.84	77.16	75.00	76.44
1852	NYSE	ACR	Mon, Jun 17, 2013	76.80	77.16	75.24	75.84
1851	NYSE	ACR	Fri, Jun 14, 2013	75.36	77.28	75.36	75.96
1850	NYSE	ACR	Thu, Jun 13, 2013	72.60	76.32	72.24	75.84
1849	NYSE	ACR	Wed, Jun 12, 2013	74.76	74.76	72.60	73.08
1848	NYSE	ACR	Tue, Jun 11, 2013	75.12	75.60	74.04	74.52
1847	NYSE	ACR	Mon, Jun 10, 2013	76.44	76.80	75.36	75.60
1846	NYSE	ACR	Fri, Jun 7, 2013	76.80	77.16	75.12	76.44
1845	NYSE	ACR	Thu, Jun 6, 2013	73.80	76.56	73.80	76.56
1844	NYSE	ACR	Wed, Jun 5, 2013	74.64	75.48	73.80	73.80
1843	NYSE	ACR	Tue, Jun 4, 2013	74.88	75.72	74.28	75.00
1842	NYSE	ACR	Mon, Jun 3, 2013	73.68	74.88	72.60	74.52
1841	NYSE	ACR	Fri, May 31, 2013	74.88	75.36	73.80	74.28
1840	NYSE	ACR	Thu, May 30, 2013	75.36	75.96	74.76	75.00
1839	NYSE	ACR	Wed, May 29, 2013	74.52	75.48	71.16	75.12
1838	NYSE	ACR	Tue, May 28, 2013	77.52	78.12	74.52	75.24
1837	NYSE	ACR	Fri, May 24, 2013	77.40	77.64	75.72	76.92
1836	NYSE	ACR	Thu, May 23, 2013	76.32	77.52	74.16	77.52
1835	NYSE	ACR	Wed, May 22, 2013	78.60	79.80	77.40	77.40
1834	NYSE	ACR	Tue, May 21, 2013	79.92	80.28	78.72	78.72
1833	NYSE	ACR	Mon, May 20, 2013	80.64	80.77	79.68	80.04
1832	NYSE	ACR	Fri, May 17, 2013	80.04	80.64	79.56	80.64
1831	NYSE	ACR	Thu, May 16, 2013	78.96	79.92	78.96	79.92
1830	NYSE	ACR	Wed, May 15, 2013	78.24	79.20	78.00	79.20
1829	NYSE	ACR	Tue, May 14, 2013	78.24	78.60	77.88	78.48
1828	NYSE	ACR	Mon, May 13, 2013	78.48	78.72	77.88	78.24
1827	NYSE	ACR	Fri, May 10, 2013	78.96	79.44	78.48	78.84
1826	NYSE	ACR	Thu, May 9, 2013	79.08	79.92	79.08	79.20
1825	NYSE	ACR	Wed, May 8, 2013	78.84	79.68	77.64	79.68
1824	NYSE	ACR	Tue, May 7, 2013	78.96	80.76	78.84	80.16
1823	NYSE	ACR	Mon, May 6, 2013	78.60	79.56	78.36	79.08
1822	NYSE	ACR	Fri, May 3, 2013	78.48	79.32	78.24	78.84
1821	NYSE	ACR	Thu, May 2, 2013	78.12	78.96	77.40	78.60
1820	NYSE	ACR	Wed, May 1, 2013	78.84	79.20	77.52	77.52
1819	NYSE	ACR	Tue, Apr 30, 2013	78.60	79.08	78.36	79.08
1818	NYSE	ACR	Mon, Apr 29, 2013	78.72	79.20	78.36	78.84
1817	NYSE	ACR	Fri, Apr 26, 2013	77.40	78.60	77.16	78.60
1816	NYSE	ACR	Thu, Apr 25, 2013	77.76	77.88	76.92	77.40
1815	NYSE	ACR	Wed, Apr 24, 2013	76.68	77.40	75.96	77.28
1814	NYSE	ACR	Tue, Apr 23, 2013	76.32	76.80	75.72	76.44
1813	NYSE	ACR	Mon, Apr 22, 2013	76.32	76.56	75.12	75.84
1812	NYSE	ACR	Fri, Apr 19, 2013	74.28	76.32	73.92	76.32
1811	NYSE	ACR	Thu, Apr 18, 2013	75.36	75.72	74.28	74.40
1810	NYSE	ACR	Wed, Apr 17, 2013	76.08	76.20	74.46	75.12
1809	NYSE	ACR	Tue, Apr 16, 2013	75.48	76.92	75.12	76.68
1808	NYSE	ACR	Mon, Apr 15, 2013	76.80	76.92	74.52	74.76
1807	NYSE	ACR	Fri, Apr 12, 2013	76.14	77.16	75.84	76.80
1806	NYSE	ACR	Thu, Apr 11, 2013	75.00	76.20	75.00	75.96
1805	NYSE	ACR	Wed, Apr 10, 2013	74.76	75.48	74.40	74.76
1804	NYSE	ACR	Tue, Apr 9, 2013	79.20	79.20	78.00	78.36
1803	NYSE	ACR	Mon, Apr 8, 2013	77.76	78.96	77.40	78.84
1802	NYSE	ACR	Fri, Apr 5, 2013	76.44	77.40	75.72	77.40
1801	NYSE	ACR	Thu, Apr 4, 2013	75.96	77.04	75.36	77.04
1800	NYSE	ACR	Wed, Apr 3, 2013	78.12	78.36	75.36	75.72
1799	NYSE	ACR	Tue, Apr 2, 2013	78.60	79.32	77.88	78.12
1798	NYSE	ACR	Mon, Apr 1, 2013	79.44	79.92	78.00	78.12
1797	NYSE	ACR	Thu, Mar 28, 2013	79.56	79.80	78.60	79.32
1796	NYSE	ACR	Wed, Mar 27, 2013	78.36	79.62	78.00	79.08
1795	NYSE	ACR	Tue, Mar 26, 2013	78.12	79.20	77.88	78.84
1794	NYSE	ACR	Mon, Mar 25, 2013	81.68	81.68	80.40	80.64
1793	NYSE	ACR	Fri, Mar 22, 2013	80.88	81.12	80.64	81.00
1792	NYSE	ACR	Thu, Mar 21, 2013	80.76	81.48	80.40	80.40
1791	NYSE	ACR	Wed, Mar 20, 2013	82.80	83.04	80.40	80.76
1790	NYSE	ACR	Tue, Mar 19, 2013	82.44	83.52	82.20	82.20
1789	NYSE	ACR	Mon, Mar 18, 2013	81.48	82.80	80.88	82.44
1788	NYSE	ACR	Fri, Mar 15, 2013	81.00	82.20	80.76	81.60
1787	NYSE	ACR	Thu, Mar 14, 2013	80.64	81.24	80.16	81.12
1786	NYSE	ACR	Wed, Mar 13, 2013	80.52	80.64	79.80	80.40
1785	NYSE	ACR	Tue, Mar 12, 2013	80.28	81.12	79.80	80.28
1784	NYSE	ACR	Mon, Mar 11, 2013	79.56	80.28	79.32	80.16
1783	NYSE	ACR	Fri, Mar 8, 2013	80.04	80.88	79.44	79.56
1782	NYSE	ACR	Thu, Mar 7, 2013	80.88	80.88	79.80	80.04
1781	NYSE	ACR	Wed, Mar 6, 2013	79.80	80.64	79.56	80.28
1780	NYSE	ACR	Tue, Mar 5, 2013	80.04	81.00	78.48	79.68
1779	NYSE	ACR	Mon, Mar 4, 2013	81.48	82.32	81.00	82.20
1778	NYSE	ACR	Fri, Mar 1, 2013	81.48	81.84	80.04	81.84
1777	NYSE	ACR	Thu, Feb 28, 2013	80.88	82.44	80.52	81.60
1776	NYSE	ACR	Wed, Feb 27, 2013	80.04	81.00	79.82	80.76
1775	NYSE	ACR	Tue, Feb 26, 2013	79.20	80.40	78.84	80.04
1774	NYSE	ACR	Mon, Feb 25, 2013	78.84	80.28	78.84	79.20
1773	NYSE	ACR	Fri, Feb 22, 2013	77.76	79.20	77.76	78.96
1772	NYSE	ACR	Thu, Feb 21, 2013	78.84	78.84	76.80	77.64
1771	NYSE	ACR	Wed, Feb 20, 2013	80.40	80.64	78.54	78.72
1770	NYSE	ACR	Tue, Feb 19, 2013	79.20	80.64	79.08	80.28
1769	NYSE	ACR	Fri, Feb 15, 2013	79.08	80.28	78.96	79.32
1768	NYSE	ACR	Thu, Feb 14, 2013	78.00	79.44	77.64	78.72
1767	NYSE	ACR	Wed, Feb 13, 2013	77.04	78.60	76.44	78.24
1766	NYSE	ACR	Tue, Feb 12, 2013	75.96	77.04	75.72	76.80
1765	NYSE	ACR	Mon, Feb 11, 2013	75.48	76.08	75.24	75.96
1764	NYSE	ACR	Fri, Feb 8, 2013	76.20	76.44	75.36	75.48
1763	NYSE	ACR	Thu, Feb 7, 2013	77.04	77.04	75.72	75.96
1762	NYSE	ACR	Wed, Feb 6, 2013	76.08	76.68	75.84	76.68
1761	NYSE	ACR	Tue, Feb 5, 2013	75.60	76.67	75.00	76.08
1760	NYSE	ACR	Mon, Feb 4, 2013	75.00	75.60	75.00	75.60
1759	NYSE	ACR	Fri, Feb 1, 2013	75.00	75.48	74.64	75.36
1758	NYSE	ACR	Thu, Jan 31, 2013	74.40	74.76	73.80	74.64
1757	NYSE	ACR	Wed, Jan 30, 2013	74.64	75.00	74.28	74.52
1756	NYSE	ACR	Tue, Jan 29, 2013	74.76	75.00	74.52	74.76
1755	NYSE	ACR	Mon, Jan 28, 2013	74.88	75.00	74.40	74.64
1754	NYSE	ACR	Fri, Jan 25, 2013	74.64	74.64	74.04	74.52
1753	NYSE	ACR	Thu, Jan 24, 2013	73.20	74.88	73.20	74.52
1752	NYSE	ACR	Wed, Jan 23, 2013	72.96	73.68	72.72	72.96
1751	NYSE	ACR	Tue, Jan 22, 2013	72.60	73.08	72.24	72.72
1750	NYSE	ACR	Fri, Jan 18, 2013	71.76	72.24	71.28	72.24
1749	NYSE	ACR	Thu, Jan 17, 2013	71.88	72.00	71.52	71.76
1748	NYSE	ACR	Wed, Jan 16, 2013	71.40	71.88	71.16	71.52
1747	NYSE	ACR	Tue, Jan 15, 2013	70.92	71.76	70.56	71.40
1746	NYSE	ACR	Mon, Jan 14, 2013	70.92	71.64	70.56	71.16
1745	NYSE	ACR	Fri, Jan 11, 2013	72.00	72.00	71.16	71.16
1744	NYSE	ACR	Thu, Jan 10, 2013	72.00	72.24	71.64	71.88
1743	NYSE	ACR	Wed, Jan 9, 2013	72.00	72.72	71.40	71.76
1742	NYSE	ACR	Tue, Jan 8, 2013	71.28	72.00	71.04	71.88
1741	NYSE	ACR	Mon, Jan 7, 2013	70.68	71.40	70.32	71.04
1740	NYSE	ACR	Fri, Jan 4, 2013	70.08	71.40	69.36	71.40
1739	NYSE	ACR	Thu, Jan 3, 2013	69.96	70.20	69.24	69.96
1738	NYSE	ACR	Wed, Jan 2, 2013	68.88	69.96	68.52	69.72
1737	NYSE	ACR	Mon, Dec 31, 2012	66.60	67.32	66.36	67.20
1736	NYSE	ACR	Fri, Dec 28, 2012	66.96	67.20	66.36	66.60
1735	NYSE	ACR	Thu, Dec 27, 2012	67.92	68.40	66.00	67.32
1734	NYSE	ACR	Wed, Dec 26, 2012	69.84	70.32	69.00	69.84
1733	NYSE	ACR	Mon, Dec 24, 2012	69.72	70.71	69.60	69.84
1732	NYSE	ACR	Fri, Dec 21, 2012	69.84	70.68	69.12	69.72
1731	NYSE	ACR	Thu, Dec 20, 2012	69.84	71.28	69.84	70.68
1730	NYSE	ACR	Wed, Dec 19, 2012	70.44	70.56	69.66	69.84
1729	NYSE	ACR	Tue, Dec 18, 2012	69.48	71.16	69.48	70.20
1728	NYSE	ACR	Mon, Dec 17, 2012	69.60	70.56	69.30	70.20
1727	NYSE	ACR	Fri, Dec 14, 2012	69.24	69.72	68.88	69.36
1726	NYSE	ACR	Thu, Dec 13, 2012	70.56	70.80	69.00	69.36
1725	NYSE	ACR	Wed, Dec 12, 2012	71.28	71.28	69.96	70.32
1724	NYSE	ACR	Tue, Dec 11, 2012	71.28	71.64	70.68	71.28
1723	NYSE	ACR	Mon, Dec 10, 2012	71.16	71.28	70.56	71.16
1722	NYSE	ACR	Fri, Dec 7, 2012	71.04	71.52	70.44	71.04
1721	NYSE	ACR	Thu, Dec 6, 2012	71.76	72.24	70.80	71.16
1720	NYSE	ACR	Wed, Dec 5, 2012	72.12	72.36	71.40	71.64
1719	NYSE	ACR	Tue, Dec 4, 2012	71.76	72.12	71.40	72.12
1718	NYSE	ACR	Mon, Dec 3, 2012	71.04	71.76	70.92	71.76
1717	NYSE	ACR	Fri, Nov 30, 2012	71.16	71.16	70.20	71.04
1716	NYSE	ACR	Thu, Nov 29, 2012	69.72	71.04	69.60	71.04
1715	NYSE	ACR	Wed, Nov 28, 2012	69.96	70.20	68.76	69.36
1714	NYSE	ACR	Tue, Nov 27, 2012	69.96	70.32	69.36	69.96
1713	NYSE	ACR	Mon, Nov 26, 2012	69.84	70.80	69.60	70.08
1712	NYSE	ACR	Fri, Nov 23, 2012	69.84	70.44	69.48	70.20
1711	NYSE	ACR	Wed, Nov 21, 2012	70.20	70.80	69.36	69.72
1710	NYSE	ACR	Tue, Nov 20, 2012	70.80	70.92	69.60	70.20
1709	NYSE	ACR	Mon, Nov 19, 2012	69.72	71.16	69.60	70.80
1708	NYSE	ACR	Fri, Nov 16, 2012	66.24	70.20	66.12	69.24
1707	NYSE	ACR	Thu, Nov 15, 2012	63.72	66.60	63.12	66.24
1706	NYSE	ACR	Wed, Nov 14, 2012	66.48	66.60	62.52	64.32
1705	NYSE	ACR	Tue, Nov 13, 2012	67.92	67.92	65.88	66.60
1704	NYSE	ACR	Mon, Nov 12, 2012	67.44	68.40	67.32	67.92
1703	NYSE	ACR	Fri, Nov 9, 2012	68.28	68.28	66.96	67.56
1702	NYSE	ACR	Thu, Nov 8, 2012	69.48	70.08	68.40	68.40
1701	NYSE	ACR	Wed, Nov 7, 2012	71.28	71.40	68.64	69.36
1700	NYSE	ACR	Tue, Nov 6, 2012	71.40	71.76	70.68	71.76
1699	NYSE	ACR	Mon, Nov 5, 2012	70.80	71.28	70.32	71.04
1698	NYSE	ACR	Fri, Nov 2, 2012	70.80	71.40	70.32	70.56
1697	NYSE	ACR	Thu, Nov 1, 2012	71.04	71.40	69.72	70.32
1696	NYSE	ACR	Wed, Oct 31, 2012	69.24	71.04	69.24	70.32
1695	NYSE	ACR	Fri, Oct 26, 2012	69.12	69.24	68.40	68.52
1694	NYSE	ACR	Thu, Oct 25, 2012	69.24	69.60	68.16	68.88
1693	NYSE	ACR	Wed, Oct 24, 2012	68.52	69.24	68.40	69.00
1692	NYSE	ACR	Tue, Oct 23, 2012	69.84	69.84	67.92	68.40
1691	NYSE	ACR	Mon, Oct 22, 2012	69.48	69.96	68.76	69.72
1690	NYSE	ACR	Fri, Oct 19, 2012	69.84	69.84	68.76	69.36
1689	NYSE	ACR	Thu, Oct 18, 2012	70.92	71.40	69.96	69.96
1688	NYSE	ACR	Wed, Oct 17, 2012	68.64	71.04	68.64	70.80
1687	NYSE	ACR	Tue, Oct 16, 2012	68.16	68.76	68.04	68.64
1686	NYSE	ACR	Mon, Oct 15, 2012	69.24	69.36	66.96	68.28
1685	NYSE	ACR	Fri, Oct 12, 2012	70.44	70.68	69.00	69.48
1684	NYSE	ACR	Thu, Oct 11, 2012	70.68	70.80	70.08	70.44
1683	NYSE	ACR	Wed, Oct 10, 2012	71.76	71.88	69.84	70.68
1682	NYSE	ACR	Tue, Oct 9, 2012	72.48	72.48	71.16	71.76
1681	NYSE	ACR	Mon, Oct 8, 2012	72.24	72.96	71.88	72.36
1680	NYSE	ACR	Fri, Oct 5, 2012	73.68	73.80	72.48	72.48
1679	NYSE	ACR	Thu, Oct 4, 2012	73.32	73.68	72.60	73.56
1678	NYSE	ACR	Wed, Oct 3, 2012	72.36	73.68	72.24	73.32
1677	NYSE	ACR	Tue, Oct 2, 2012	71.04	72.36	70.92	72.36
1676	NYSE	ACR	Mon, Oct 1, 2012	70.80	71.40	70.56	70.80
1675	NYSE	ACR	Fri, Sep 28, 2012	71.04	71.04	70.20	70.56
1674	NYSE	ACR	Thu, Sep 27, 2012	72.00	72.24	70.80	70.92
1673	NYSE	ACR	Wed, Sep 26, 2012	72.00	72.60	71.28	71.88
1672	NYSE	ACR	Tue, Sep 25, 2012	75.42	75.72	74.28	74.28
1671	NYSE	ACR	Mon, Sep 24, 2012	75.24	75.84	75.00	75.36
1670	NYSE	ACR	Fri, Sep 21, 2012	74.76	75.48	74.52	75.00
1669	NYSE	ACR	Thu, Sep 20, 2012	74.16	74.52	73.68	74.52
1668	NYSE	ACR	Wed, Sep 19, 2012	74.76	74.76	73.44	74.28
1667	NYSE	ACR	Tue, Sep 18, 2012	74.64	74.76	73.56	74.04
1666	NYSE	ACR	Mon, Sep 17, 2012	72.60	74.40	72.36	74.40
1665	NYSE	ACR	Fri, Sep 14, 2012	71.64	72.60	71.52	72.24
1664	NYSE	ACR	Thu, Sep 13, 2012	71.16	72.00	71.16	71.40
1663	NYSE	ACR	Wed, Sep 12, 2012	70.92	71.52	70.92	71.28
1662	NYSE	ACR	Tue, Sep 11, 2012	71.16	71.40	70.68	70.92
1661	NYSE	ACR	Mon, Sep 10, 2012	70.56	71.16	70.32	70.92
1660	NYSE	ACR	Fri, Sep 7, 2012	69.72	70.80	69.48	70.20
1659	NYSE	ACR	Thu, Sep 6, 2012	72.60	73.32	72.30	73.20
1658	NYSE	ACR	Wed, Sep 5, 2012	72.36	72.60	71.91	72.36
1657	NYSE	ACR	Tue, Sep 4, 2012	72.00	72.24	71.52	72.24
1656	NYSE	ACR	Fri, Aug 31, 2012	71.64	72.00	71.28	71.76
1655	NYSE	ACR	Thu, Aug 30, 2012	71.28	71.76	71.04	71.64
1654	NYSE	ACR	Wed, Aug 29, 2012	70.80	71.40	70.80	71.40
1653	NYSE	ACR	Tue, Aug 28, 2012	70.32	70.80	70.20	70.68
1652	NYSE	ACR	Mon, Aug 27, 2012	69.96	70.20	69.84	70.20
1651	NYSE	ACR	Fri, Aug 24, 2012	68.88	70.08	68.64	69.84
1650	NYSE	ACR	Thu, Aug 23, 2012	68.88	69.00	68.64	68.76
1649	NYSE	ACR	Wed, Aug 22, 2012	69.84	69.84	68.52	69.00
1648	NYSE	ACR	Tue, Aug 21, 2012	69.48	70.20	69.24	69.72
1647	NYSE	ACR	Mon, Aug 20, 2012	68.40	69.48	68.40	69.48
1646	NYSE	ACR	Fri, Aug 17, 2012	68.28	68.88	68.28	68.64
1645	NYSE	ACR	Thu, Aug 16, 2012	67.56	68.88	67.44	68.52
1644	NYSE	ACR	Wed, Aug 15, 2012	67.92	68.04	67.20	67.56
1643	NYSE	ACR	Tue, Aug 14, 2012	68.40	68.64	67.92	68.04
1642	NYSE	ACR	Mon, Aug 13, 2012	67.68	68.16	67.08	68.16
1641	NYSE	ACR	Fri, Aug 10, 2012	68.04	68.28	67.32	67.68
1640	NYSE	ACR	Thu, Aug 9, 2012	67.80	68.52	67.80	68.40
1639	NYSE	ACR	Wed, Aug 8, 2012	67.80	68.04	67.62	67.80
1638	NYSE	ACR	Tue, Aug 7, 2012	68.28	68.76	67.92	68.16
1637	NYSE	ACR	Mon, Aug 6, 2012	67.32	68.52	67.20	67.92
1636	NYSE	ACR	Fri, Aug 3, 2012	66.84	67.20	66.48	67.20
1635	NYSE	ACR	Thu, Aug 2, 2012	66.00	66.84	65.88	66.60
1634	NYSE	ACR	Wed, Aug 1, 2012	66.00	66.60	65.88	66.00
1633	NYSE	ACR	Tue, Jul 31, 2012	66.00	66.00	65.16	65.40
1632	NYSE	ACR	Mon, Jul 30, 2012	63.84	65.28	63.72	65.04
1631	NYSE	ACR	Fri, Jul 27, 2012	63.60	64.20	63.36	63.96
1630	NYSE	ACR	Thu, Jul 26, 2012	63.84	64.68	63.36	63.36
1629	NYSE	ACR	Wed, Jul 25, 2012	63.48	64.08	63.24	63.60
1628	NYSE	ACR	Tue, Jul 24, 2012	63.72	63.72	63.24	63.24
1627	NYSE	ACR	Mon, Jul 23, 2012	63.36	63.96	63.24	63.48
1626	NYSE	ACR	Fri, Jul 20, 2012	63.60	63.84	63.24	63.72
1625	NYSE	ACR	Thu, Jul 19, 2012	64.56	64.56	63.72	63.72
1624	NYSE	ACR	Wed, Jul 18, 2012	64.80	64.80	64.32	64.32
1623	NYSE	ACR	Tue, Jul 17, 2012	64.92	65.52	64.56	64.80
1622	NYSE	ACR	Mon, Jul 16, 2012	64.80	64.92	63.84	64.80
1621	NYSE	ACR	Fri, Jul 13, 2012	65.28	65.88	64.80	65.16
1620	NYSE	ACR	Thu, Jul 12, 2012	66.12	66.24	65.16	65.16
1619	NYSE	ACR	Wed, Jul 11, 2012	66.36	66.60	66.12	66.48
1618	NYSE	ACR	Tue, Jul 10, 2012	66.96	67.08	66.00	66.48
1617	NYSE	ACR	Mon, Jul 9, 2012	65.28	66.96	65.28	66.48
1616	NYSE	ACR	Fri, Jul 6, 2012	64.92	65.76	64.92	65.28
1615	NYSE	ACR	Thu, Jul 5, 2012	65.16	65.40	64.70	65.28
1614	NYSE	ACR	Tue, Jul 3, 2012	64.68	65.40	64.20	65.28
1613	NYSE	ACR	Mon, Jul 2, 2012	63.96	64.68	63.72	64.56
1612	NYSE	ACR	Fri, Jun 29, 2012	64.56	64.56	63.84	63.96
1611	NYSE	ACR	Thu, Jun 28, 2012	62.76	63.96	62.40	63.60
1610	NYSE	ACR	Wed, Jun 27, 2012	63.84	63.96	63.00	63.36
1609	NYSE	ACR	Tue, Jun 26, 2012	66.00	66.36	65.88	65.88
1608	NYSE	ACR	Mon, Jun 25, 2012	65.64	66.36	65.40	66.00
1607	NYSE	ACR	Fri, Jun 22, 2012	65.88	66.36	65.52	66.36
1606	NYSE	ACR	Thu, Jun 21, 2012	66.36	66.48	65.64	65.64
1605	NYSE	ACR	Wed, Jun 20, 2012	66.36	67.08	66.12	66.60
1604	NYSE	ACR	Tue, Jun 19, 2012	65.88	66.60	65.64	66.24
1603	NYSE	ACR	Mon, Jun 18, 2012	65.40	66.24	65.16	65.88
1602	NYSE	ACR	Fri, Jun 15, 2012	65.64	65.88	64.68	65.28
1601	NYSE	ACR	Thu, Jun 14, 2012	65.04	65.64	64.80	65.40
1600	NYSE	ACR	Wed, Jun 13, 2012	65.64	65.76	64.92	65.04
1599	NYSE	ACR	Tue, Jun 12, 2012	66.00	66.00	64.80	65.64
1598	NYSE	ACR	Mon, Jun 11, 2012	65.88	66.36	65.40	65.40
1597	NYSE	ACR	Fri, Jun 8, 2012	65.16	65.76	64.92	65.76
1596	NYSE	ACR	Thu, Jun 7, 2012	64.80	65.40	64.44	64.80
1595	NYSE	ACR	Wed, Jun 6, 2012	64.20	64.44	63.84	64.44
1594	NYSE	ACR	Tue, Jun 5, 2012	63.12	63.84	62.52	63.72
1593	NYSE	ACR	Mon, Jun 4, 2012	63.12	63.36	62.40	62.88
1592	NYSE	ACR	Fri, Jun 1, 2012	63.00	63.84	62.64	62.88
1591	NYSE	ACR	Thu, May 31, 2012	63.12	64.32	62.88	64.08
1590	NYSE	ACR	Wed, May 30, 2012	63.72	64.32	62.64	63.00
1589	NYSE	ACR	Tue, May 29, 2012	63.24	64.08	63.18	64.08
1588	NYSE	ACR	Fri, May 25, 2012	62.40	62.88	61.92	62.64
1587	NYSE	ACR	Thu, May 24, 2012	62.40	62.40	61.56	62.40
1586	NYSE	ACR	Wed, May 23, 2012	61.92	62.40	61.32	62.40
1585	NYSE	ACR	Tue, May 22, 2012	62.40	63.00	61.92	62.16
1584	NYSE	ACR	Mon, May 21, 2012	61.08	62.28	61.08	62.28
1583	NYSE	ACR	Fri, May 18, 2012	61.20	62.16	60.96	61.08
1582	NYSE	ACR	Thu, May 17, 2012	62.28	62.75	61.20	61.20
1581	NYSE	ACR	Wed, May 16, 2012	62.28	63.00	62.28	62.40
1580	NYSE	ACR	Tue, May 15, 2012	62.76	63.24	62.04	62.16
1579	NYSE	ACR	Mon, May 14, 2012	62.40	63.48	62.40	62.52
1578	NYSE	ACR	Fri, May 11, 2012	63.00	63.48	62.40	62.64
1577	NYSE	ACR	Thu, May 10, 2012	63.48	63.72	63.00	63.24
1576	NYSE	ACR	Wed, May 9, 2012	62.88	63.60	62.76	63.12
1575	NYSE	ACR	Tue, May 8, 2012	63.84	63.84	63.00	63.36
1574	NYSE	ACR	Mon, May 7, 2012	64.32	65.04	63.24	63.72
1573	NYSE	ACR	Fri, May 4, 2012	65.52	65.76	64.44	64.44
1572	NYSE	ACR	Thu, May 3, 2012	64.92	66.24	64.92	65.64
1571	NYSE	ACR	Wed, May 2, 2012	64.80	65.40	64.44	64.92
1570	NYSE	ACR	Tue, May 1, 2012	64.68	65.40	64.50	64.80
1569	NYSE	ACR	Mon, Apr 30, 2012	64.68	65.28	64.20	64.80
1568	NYSE	ACR	Fri, Apr 27, 2012	64.08	64.80	63.96	64.56
1567	NYSE	ACR	Thu, Apr 26, 2012	64.20	64.44	64.08	64.08
1566	NYSE	ACR	Wed, Apr 25, 2012	65.28	65.64	64.20	64.44
1565	NYSE	ACR	Tue, Apr 24, 2012	63.48	65.16	63.12	64.80
1564	NYSE	ACR	Mon, Apr 23, 2012	61.92	63.60	61.80	63.24
1563	NYSE	ACR	Fri, Apr 20, 2012	62.88	63.12	62.04	62.28
1562	NYSE	ACR	Thu, Apr 19, 2012	62.04	62.64	61.44	62.52
1561	NYSE	ACR	Wed, Apr 18, 2012	62.40	63.00	61.92	62.16
1560	NYSE	ACR	Tue, Apr 17, 2012	62.28	62.76	61.92	62.64
1559	NYSE	ACR	Mon, Apr 16, 2012	61.80	62.40	61.20	61.80
1558	NYSE	ACR	Fri, Apr 13, 2012	62.04	62.28	61.20	61.44
1557	NYSE	ACR	Thu, Apr 12, 2012	62.52	62.64	61.80	62.28
1556	NYSE	ACR	Wed, Apr 11, 2012	62.04	62.64	61.20	62.52
1555	NYSE	ACR	Tue, Apr 10, 2012	62.16	62.70	60.96	61.20
1554	NYSE	ACR	Mon, Apr 9, 2012	62.16	62.40	60.72	62.16
1553	NYSE	ACR	Thu, Apr 5, 2012	63.60	64.08	63.00	63.00
1552	NYSE	ACR	Wed, Apr 4, 2012	63.72	64.68	62.76	63.72
1551	NYSE	ACR	Tue, Apr 3, 2012	64.80	65.16	63.60	63.96
1550	NYSE	ACR	Mon, Apr 2, 2012	64.44	65.16	64.20	64.80
1549	NYSE	ACR	Fri, Mar 30, 2012	64.92	65.28	64.08	64.68
1548	NYSE	ACR	Thu, Mar 29, 2012	65.52	65.52	63.72	64.80
1547	NYSE	ACR	Wed, Mar 28, 2012	66.24	66.48	65.52	65.52
1546	NYSE	ACR	Tue, Mar 27, 2012	69.84	70.08	68.64	68.64
1545	NYSE	ACR	Mon, Mar 26, 2012	69.60	70.20	69.24	69.48
1544	NYSE	ACR	Fri, Mar 23, 2012	69.00	69.24	68.40	69.24
1543	NYSE	ACR	Thu, Mar 22, 2012	69.00	69.36	68.40	68.76
1542	NYSE	ACR	Wed, Mar 21, 2012	69.60	69.84	69.12	69.36
1541	NYSE	ACR	Tue, Mar 20, 2012	69.36	69.84	69.12	69.36
1540	NYSE	ACR	Mon, Mar 19, 2012	68.52	69.72	68.52	69.48
1539	NYSE	ACR	Fri, Mar 16, 2012	69.84	69.96	68.64	68.88
1538	NYSE	ACR	Thu, Mar 15, 2012	70.08	70.20	68.52	69.84
1537	NYSE	ACR	Wed, Mar 14, 2012	70.56	70.56	69.72	69.96
1536	NYSE	ACR	Tue, Mar 13, 2012	69.60	70.56	69.50	70.56
1535	NYSE	ACR	Mon, Mar 12, 2012	69.36	69.48	68.76	69.24
1534	NYSE	ACR	Fri, Mar 9, 2012	68.76	69.48	67.92	69.24
1533	NYSE	ACR	Thu, Mar 8, 2012	70.80	70.80	68.40	68.88
1532	NYSE	ACR	Wed, Mar 7, 2012	70.20	70.20	69.60	70.20
1531	NYSE	ACR	Tue, Mar 6, 2012	69.96	70.32	69.24	69.48
1530	NYSE	ACR	Mon, Mar 5, 2012	69.00	70.68	69.00	70.32
1529	NYSE	ACR	Fri, Mar 2, 2012	69.48	69.84	69.00	69.12
1528	NYSE	ACR	Thu, Mar 1, 2012	69.36	69.96	69.12	69.36
1527	NYSE	ACR	Wed, Feb 29, 2012	69.72	70.56	69.24	69.24
1526	NYSE	ACR	Tue, Feb 28, 2012	69.84	70.20	69.36	69.48
1525	NYSE	ACR	Mon, Feb 27, 2012	69.12	69.84	68.76	69.84
1524	NYSE	ACR	Fri, Feb 24, 2012	68.88	69.72	68.64	69.24
1523	NYSE	ACR	Thu, Feb 23, 2012	67.20	69.00	67.20	69.00
1522	NYSE	ACR	Wed, Feb 22, 2012	67.44	67.92	67.08	67.08
1521	NYSE	ACR	Tue, Feb 21, 2012	68.04	68.28	67.20	67.44
1520	NYSE	ACR	Fri, Feb 17, 2012	67.20	68.40	66.60	68.04
1519	NYSE	ACR	Thu, Feb 16, 2012	66.36	67.56	66.00	67.20
1518	NYSE	ACR	Wed, Feb 15, 2012	69.00	69.12	66.12	66.12
1517	NYSE	ACR	Tue, Feb 14, 2012	69.72	69.96	68.52	68.88
1516	NYSE	ACR	Mon, Feb 13, 2012	69.00	70.08	69.00	69.96
1515	NYSE	ACR	Fri, Feb 10, 2012	69.48	69.48	68.10	68.76
1514	NYSE	ACR	Thu, Feb 9, 2012	70.80	71.04	69.60	69.72
1513	NYSE	ACR	Wed, Feb 8, 2012	71.04	72.00	70.20	70.56
1512	NYSE	ACR	Tue, Feb 7, 2012	71.88	72.12	71.04	71.04
1511	NYSE	ACR	Mon, Feb 6, 2012	71.40	72.24	71.40	71.88
1510	NYSE	ACR	Fri, Feb 3, 2012	71.64	71.88	70.92	71.76
1509	NYSE	ACR	Thu, Feb 2, 2012	70.56	71.16	70.20	70.80
1508	NYSE	ACR	Wed, Feb 1, 2012	70.44	70.56	69.96	70.44
1507	NYSE	ACR	Tue, Jan 31, 2012	69.24	70.56	69.24	70.20
1506	NYSE	ACR	Mon, Jan 30, 2012	69.60	69.96	68.76	69.48
1505	NYSE	ACR	Fri, Jan 27, 2012	69.60	70.08	69.24	69.84
1504	NYSE	ACR	Thu, Jan 26, 2012	69.84	69.96	69.36	69.48
1503	NYSE	ACR	Wed, Jan 25, 2012	68.88	69.72	68.64	69.36
1502	NYSE	ACR	Tue, Jan 24, 2012	66.96	69.36	66.60	68.88
1501	NYSE	ACR	Mon, Jan 23, 2012	66.36	67.44	66.24	67.20
1500	NYSE	ACR	Fri, Jan 20, 2012	66.24	66.66	65.52	66.12
1499	NYSE	ACR	Thu, Jan 19, 2012	65.40	66.96	65.16	66.48
1498	NYSE	ACR	Wed, Jan 18, 2012	65.04	65.70	64.80	65.28
1497	NYSE	ACR	Tue, Jan 17, 2012	66.00	66.24	64.80	65.04
1496	NYSE	ACR	Fri, Jan 13, 2012	65.64	66.00	65.04	65.76
1495	NYSE	ACR	Thu, Jan 12, 2012	66.60	66.60	65.76	66.00
1494	NYSE	ACR	Wed, Jan 11, 2012	66.00	66.96	65.76	66.60
1493	NYSE	ACR	Tue, Jan 10, 2012	67.92	68.04	66.12	66.36
1492	NYSE	ACR	Mon, Jan 9, 2012	68.16	68.16	66.84	67.32
1491	NYSE	ACR	Fri, Jan 6, 2012	68.04	68.28	66.60	67.68
1490	NYSE	ACR	Thu, Jan 5, 2012	66.60	68.40	65.87	67.92
1489	NYSE	ACR	Wed, Jan 4, 2012	67.08	67.20	65.16	66.84
1488	NYSE	ACR	Tue, Jan 3, 2012	67.92	68.76	67.08	67.32
1487	NYSE	ACR	Fri, Dec 30, 2011	68.40	68.52	66.84	67.32
1486	NYSE	ACR	Thu, Dec 29, 2011	69.12	70.08	68.04	68.64
1485	NYSE	ACR	Wed, Dec 28, 2011	69.96	70.44	69.00	69.00
1484	NYSE	ACR	Tue, Dec 27, 2011	72.60	73.20	71.16	72.96
1483	NYSE	ACR	Fri, Dec 23, 2011	72.48	73.44	71.76	72.12
1482	NYSE	ACR	Thu, Dec 22, 2011	69.72	72.96	69.60	72.60
1481	NYSE	ACR	Wed, Dec 21, 2011	67.92	69.36	67.56	69.36
1480	NYSE	ACR	Tue, Dec 20, 2011	67.08	68.16	66.96	68.16
1479	NYSE	ACR	Mon, Dec 19, 2011	67.44	68.28	66.12	66.12
1478	NYSE	ACR	Fri, Dec 16, 2011	66.12	67.20	66.00	67.20
1477	NYSE	ACR	Thu, Dec 15, 2011	66.72	66.96	65.52	65.64
1476	NYSE	ACR	Wed, Dec 14, 2011	66.12	66.84	65.16	66.12
1475	NYSE	ACR	Tue, Dec 13, 2011	66.48	67.44	65.64	65.76
1474	NYSE	ACR	Mon, Dec 12, 2011	66.48	66.48	64.92	66.00
1473	NYSE	ACR	Fri, Dec 9, 2011	65.88	66.96	65.40	66.72
1472	NYSE	ACR	Thu, Dec 8, 2011	66.84	66.84	65.40	65.40
1471	NYSE	ACR	Wed, Dec 7, 2011	66.00	67.44	65.52	66.96
1470	NYSE	ACR	Tue, Dec 6, 2011	65.40	66.60	65.40	66.36
1469	NYSE	ACR	Mon, Dec 5, 2011	65.88	66.48	64.32	65.40
1468	NYSE	ACR	Fri, Dec 2, 2011	64.80	65.76	64.32	65.28
1467	NYSE	ACR	Thu, Dec 1, 2011	63.84	64.56	62.76	63.96
1466	NYSE	ACR	Wed, Nov 30, 2011	63.00	63.96	61.92	63.96
1465	NYSE	ACR	Tue, Nov 29, 2011	61.56	61.92	60.48	60.96
1464	NYSE	ACR	Mon, Nov 28, 2011	61.20	61.92	60.72	61.56
1463	NYSE	ACR	Fri, Nov 25, 2011	60.12	61.44	60.00	60.00
1462	NYSE	ACR	Wed, Nov 23, 2011	60.84	61.67	60.00	60.12
1461	NYSE	ACR	Tue, Nov 22, 2011	61.56	62.40	60.96	61.32
1460	NYSE	ACR	Mon, Nov 21, 2011	61.92	62.16	60.36	61.68
1459	NYSE	ACR	Fri, Nov 18, 2011	62.88	62.88	61.80	62.52
1458	NYSE	ACR	Thu, Nov 17, 2011	63.00	63.12	61.80	62.40
1457	NYSE	ACR	Wed, Nov 16, 2011	62.64	63.84	62.28	62.88
1456	NYSE	ACR	Tue, Nov 15, 2011	62.16	63.60	62.16	63.00
1455	NYSE	ACR	Mon, Nov 14, 2011	63.84	64.20	62.28	62.52
1454	NYSE	ACR	Fri, Nov 11, 2011	63.36	64.44	62.88	64.20
1453	NYSE	ACR	Thu, Nov 10, 2011	63.84	64.56	62.40	62.64
1452	NYSE	ACR	Wed, Nov 9, 2011	63.48	64.80	62.76	62.88
1451	NYSE	ACR	Tue, Nov 8, 2011	65.04	65.04	63.60	64.80
1450	NYSE	ACR	Mon, Nov 7, 2011	64.08	65.16	63.00	64.32
1449	NYSE	ACR	Fri, Nov 4, 2011	64.32	64.68	63.24	63.96
1448	NYSE	ACR	Thu, Nov 3, 2011	65.76	66.00	63.24	64.68
1447	NYSE	ACR	Wed, Nov 2, 2011	64.32	65.88	63.84	65.76
1446	NYSE	ACR	Tue, Nov 1, 2011	62.52	64.56	61.80	63.36
1445	NYSE	ACR	Mon, Oct 31, 2011	65.88	66.12	64.44	64.44
1444	NYSE	ACR	Fri, Oct 28, 2011	65.40	66.84	64.80	66.48
1443	NYSE	ACR	Thu, Oct 27, 2011	65.52	66.60	64.32	64.68
1442	NYSE	ACR	Wed, Oct 26, 2011	64.20	64.44	62.40	64.20
1441	NYSE	ACR	Tue, Oct 25, 2011	64.68	64.68	63.00	63.36
1440	NYSE	ACR	Mon, Oct 24, 2011	64.08	65.04	63.36	64.80
1439	NYSE	ACR	Fri, Oct 21, 2011	63.00	63.60	62.40	63.60
1438	NYSE	ACR	Thu, Oct 20, 2011	61.56	62.40	60.48	62.04
1437	NYSE	ACR	Wed, Oct 19, 2011	61.32	62.88	61.32	61.56
1436	NYSE	ACR	Tue, Oct 18, 2011	60.96	61.92	60.12	61.68
1435	NYSE	ACR	Mon, Oct 17, 2011	62.40	62.52	60.72	60.96
1434	NYSE	ACR	Fri, Oct 14, 2011	63.00	63.00	61.80	62.88
1433	NYSE	ACR	Thu, Oct 13, 2011	62.04	62.76	61.08	62.16
1432	NYSE	ACR	Wed, Oct 12, 2011	60.36	62.76	60.00	62.52
1431	NYSE	ACR	Tue, Oct 11, 2011	59.28	60.00	58.32	59.76
1430	NYSE	ACR	Mon, Oct 10, 2011	58.32	59.40	58.20	59.40
1429	NYSE	ACR	Fri, Oct 7, 2011	60.00	60.00	57.24	57.36
1428	NYSE	ACR	Thu, Oct 6, 2011	57.60	59.52	57.24	59.52
1427	NYSE	ACR	Wed, Oct 5, 2011	59.04	59.28	56.40	57.72
1426	NYSE	ACR	Tue, Oct 4, 2011	53.40	59.64	50.40	58.92
1425	NYSE	ACR	Mon, Oct 3, 2011	60.00	61.08	54.60	54.60
1424	NYSE	ACR	Fri, Sep 30, 2011	61.08	61.92	59.88	60.00
1423	NYSE	ACR	Thu, Sep 29, 2011	63.72	64.32	60.00	61.92
1422	NYSE	ACR	Wed, Sep 28, 2011	65.04	65.88	62.40	62.64
1421	NYSE	ACR	Tue, Sep 27, 2011	69.00	69.36	67.80	68.40
1420	NYSE	ACR	Mon, Sep 26, 2011	68.64	69.00	67.80	68.64
1419	NYSE	ACR	Fri, Sep 23, 2011	66.96	68.70	66.48	68.04
1418	NYSE	ACR	Thu, Sep 22, 2011	65.52	68.04	64.80	66.60
1417	NYSE	ACR	Wed, Sep 21, 2011	69.24	69.60	66.84	67.08
1416	NYSE	ACR	Tue, Sep 20, 2011	68.28	70.26	68.28	68.76
1415	NYSE	ACR	Mon, Sep 19, 2011	67.08	69.48	67.08	68.88
1414	NYSE	ACR	Fri, Sep 16, 2011	67.20	68.04	66.60	68.04
1413	NYSE	ACR	Thu, Sep 15, 2011	66.36	67.20	65.64	66.84
1412	NYSE	ACR	Wed, Sep 14, 2011	65.76	65.88	64.20	65.88
1411	NYSE	ACR	Tue, Sep 13, 2011	64.32	65.40	63.48	65.40
1410	NYSE	ACR	Mon, Sep 12, 2011	63.24	64.44	62.28	63.96
1409	NYSE	ACR	Fri, Sep 9, 2011	64.08	65.04	63.54	64.08
1408	NYSE	ACR	Thu, Sep 8, 2011	64.56	65.52	64.20	64.68
1407	NYSE	ACR	Wed, Sep 7, 2011	64.44	64.80	63.48	64.80
1406	NYSE	ACR	Tue, Sep 6, 2011	61.32	63.36	60.84	63.12
1405	NYSE	ACR	Fri, Sep 2, 2011	61.32	63.36	60.96	61.92
1404	NYSE	ACR	Thu, Sep 1, 2011	64.80	65.40	62.76	63.00
1403	NYSE	ACR	Wed, Aug 31, 2011	65.52	65.88	63.96	65.04
1402	NYSE	ACR	Tue, Aug 30, 2011	66.00	66.00	64.32	65.28
1401	NYSE	ACR	Mon, Aug 29, 2011	65.16	66.00	63.72	66.00
1400	NYSE	ACR	Fri, Aug 26, 2011	61.92	64.92	61.20	64.20
1399	NYSE	ACR	Thu, Aug 25, 2011	64.56	64.92	61.56	62.16
1398	NYSE	ACR	Wed, Aug 24, 2011	65.04	65.04	62.76	64.32
1397	NYSE	ACR	Tue, Aug 23, 2011	62.40	64.80	61.44	64.68
1396	NYSE	ACR	Mon, Aug 22, 2011	65.04	65.04	60.36	61.80
1395	NYSE	ACR	Fri, Aug 19, 2011	64.20	65.64	63.00	63.00
1394	NYSE	ACR	Thu, Aug 18, 2011	66.36	66.72	64.20	64.68
1393	NYSE	ACR	Wed, Aug 17, 2011	67.92	69.24	67.20	68.04
1392	NYSE	ACR	Tue, Aug 16, 2011	68.16	69.12	67.20	67.68
1391	NYSE	ACR	Mon, Aug 15, 2011	65.04	69.00	64.80	69.00
1390	NYSE	ACR	Fri, Aug 12, 2011	65.52	66.72	63.60	63.96
1389	NYSE	ACR	Thu, Aug 11, 2011	62.76	66.96	62.76	65.40
1388	NYSE	ACR	Wed, Aug 10, 2011	64.08	65.40	61.92	62.16
1387	NYSE	ACR	Tue, Aug 9, 2011	57.86	65.52	56.40	65.52
1386	NYSE	ACR	Mon, Aug 8, 2011	55.56	59.88	51.12	54.48
1385	NYSE	ACR	Fri, Aug 5, 2011	65.04	66.24	60.00	62.88
1384	NYSE	ACR	Thu, Aug 4, 2011	68.16	68.88	64.32	64.32
1383	NYSE	ACR	Wed, Aug 3, 2011	68.40	68.88	67.32	68.52
1382	NYSE	ACR	Tue, Aug 2, 2011	71.76	71.88	67.44	67.44
1381	NYSE	ACR	Mon, Aug 1, 2011	73.32	73.32	70.80	71.52
1380	NYSE	ACR	Fri, Jul 29, 2011	68.40	68.78	63.60	68.40
1379	NYSE	ACR	Thu, Jul 28, 2011	70.80	71.40	68.40	69.00
1378	NYSE	ACR	Wed, Jul 27, 2011	73.08	73.32	70.32	70.44
1377	NYSE	ACR	Tue, Jul 26, 2011	73.32	73.32	72.12	72.96
1376	NYSE	ACR	Mon, Jul 25, 2011	74.40	74.40	72.84	72.96
1375	NYSE	ACR	Fri, Jul 22, 2011	75.36	75.36	74.52	75.36
1374	NYSE	ACR	Thu, Jul 21, 2011	75.36	75.84	74.76	75.48
1373	NYSE	ACR	Wed, Jul 20, 2011	74.52	75.00	73.80	75.00
1372	NYSE	ACR	Tue, Jul 19, 2011	72.72	74.16	72.72	73.92
1371	NYSE	ACR	Mon, Jul 18, 2011	74.16	74.16	72.36	72.84
1370	NYSE	ACR	Fri, Jul 15, 2011	74.64	75.36	74.04	74.40
1369	NYSE	ACR	Thu, Jul 14, 2011	76.68	76.68	73.92	74.16
1368	NYSE	ACR	Wed, Jul 13, 2011	75.96	76.56	75.48	75.84
1367	NYSE	ACR	Tue, Jul 12, 2011	75.60	76.80	75.35	75.48
1366	NYSE	ACR	Mon, Jul 11, 2011	76.80	77.16	75.72	75.84
1365	NYSE	ACR	Fri, Jul 8, 2011	76.80	77.64	76.32	77.52
1364	NYSE	ACR	Thu, Jul 7, 2011	76.80	77.64	76.56	77.52
1363	NYSE	ACR	Wed, Jul 6, 2011	76.08	76.68	75.84	76.44
1362	NYSE	ACR	Tue, Jul 5, 2011	76.44	76.56	75.60	76.56
1361	NYSE	ACR	Fri, Jul 1, 2011	75.60	76.68	75.00	76.68
1360	NYSE	ACR	Thu, Jun 30, 2011	75.72	76.20	75.12	75.84
1359	NYSE	ACR	Wed, Jun 29, 2011	75.96	76.68	74.88	75.72
1358	NYSE	ACR	Tue, Jun 28, 2011	77.28	77.28	75.12	75.96
1357	NYSE	ACR	Mon, Jun 27, 2011	79.08	79.44	78.12	79.32
1356	NYSE	ACR	Fri, Jun 24, 2011	79.32	79.68	78.12	78.96
1355	NYSE	ACR	Thu, Jun 23, 2011	78.60	79.44	77.64	78.96
1354	NYSE	ACR	Wed, Jun 22, 2011	78.60	80.04	78.12	79.08
1353	NYSE	ACR	Tue, Jun 21, 2011	77.40	78.60	77.16	78.48
1352	NYSE	ACR	Mon, Jun 20, 2011	76.32	77.16	76.32	77.16
1351	NYSE	ACR	Fri, Jun 17, 2011	77.28	77.28	76.20	76.20
1350	NYSE	ACR	Thu, Jun 16, 2011	76.68	76.92	76.08	76.68
1349	NYSE	ACR	Wed, Jun 15, 2011	78.00	78.24	76.20	76.80
1348	NYSE	ACR	Tue, Jun 14, 2011	77.64	78.60	77.52	78.60
1347	NYSE	ACR	Mon, Jun 13, 2011	76.80	77.88	76.80	77.28
1346	NYSE	ACR	Fri, Jun 10, 2011	78.00	78.24	76.56	76.92
1345	NYSE	ACR	Thu, Jun 9, 2011	78.48	78.72	77.76	78.24
1344	NYSE	ACR	Wed, Jun 8, 2011	78.84	79.68	78.00	78.48
1343	NYSE	ACR	Tue, Jun 7, 2011	78.72	79.80	78.48	78.72
1342	NYSE	ACR	Mon, Jun 6, 2011	78.96	79.20	77.76	78.00
1341	NYSE	ACR	Fri, Jun 3, 2011	78.60	79.80	78.60	79.20
1340	NYSE	ACR	Thu, Jun 2, 2011	79.20	79.56	78.60	79.08
1339	NYSE	ACR	Wed, Jun 1, 2011	81.00	81.00	78.72	78.96
1338	NYSE	ACR	Tue, May 31, 2011	79.08	81.36	78.84	81.36
1337	NYSE	ACR	Fri, May 27, 2011	78.48	79.68	77.88	78.96
1336	NYSE	ACR	Thu, May 26, 2011	78.00	78.60	77.28	78.36
1335	NYSE	ACR	Wed, May 25, 2011	77.04	78.00	76.32	78.00
1334	NYSE	ACR	Tue, May 24, 2011	78.00	79.20	76.92	77.28
1333	NYSE	ACR	Mon, May 23, 2011	78.12	78.24	77.76	77.76
1332	NYSE	ACR	Fri, May 20, 2011	312.96	316.80	312.96	313.44
1331	NYSE	ACR	Thu, May 19, 2011	315.36	316.80	312.96	313.92
1330	NYSE	ACR	Wed, May 18, 2011	312.00	315.36	311.04	315.36
1329	NYSE	ACR	Tue, May 17, 2011	307.20	315.36	307.20	311.52
1328	NYSE	ACR	Mon, May 16, 2011	309.60	313.44	307.20	307.20
1327	NYSE	ACR	Fri, May 13, 2011	314.88	314.88	308.16	309.12
1326	NYSE	ACR	Thu, May 12, 2011	311.52	316.80	309.60	313.92
1325	NYSE	ACR	Wed, May 11, 2011	314.40	315.36	309.60	309.60
1324	NYSE	ACR	Tue, May 10, 2011	310.08	317.28	309.60	317.28
1323	NYSE	ACR	Mon, May 9, 2011	311.04	311.04	307.20	309.12
1322	NYSE	ACR	Fri, May 6, 2011	311.52	312.00	306.72	310.08
1321	NYSE	ACR	Thu, May 5, 2011	306.72	310.08	304.80	309.60
1320	NYSE	ACR	Wed, May 4, 2011	308.16	309.60	305.28	307.20
1319	NYSE	ACR	Tue, May 3, 2011	310.08	310.56	307.20	308.64
1318	NYSE	ACR	Mon, May 2, 2011	313.44	311.04	304.80	305.76
1317	NYSE	ACR	Fri, Apr 29, 2011	306.72	311.04	305.28	311.04
1316	NYSE	ACR	Thu, Apr 28, 2011	307.20	309.12	305.28	306.24
1315	NYSE	ACR	Wed, Apr 27, 2011	302.40	306.72	301.92	305.28
1314	NYSE	ACR	Tue, Apr 26, 2011	304.80	305.28	301.92	302.88
1313	NYSE	ACR	Mon, Apr 25, 2011	306.72	307.20	303.36	304.80
1312	NYSE	ACR	Thu, Apr 21, 2011	302.40	307.20	301.44	305.28
1311	NYSE	ACR	Wed, Apr 20, 2011	308.16	308.64	301.44	302.88
1310	NYSE	ACR	Tue, Apr 19, 2011	298.08	304.80	296.64	303.84
1309	NYSE	ACR	Mon, Apr 18, 2011	297.12	300.00	295.20	297.60
1308	NYSE	ACR	Fri, Apr 15, 2011	300.00	303.36	296.64	300.48
1307	NYSE	ACR	Thu, Apr 14, 2011	299.04	302.40	296.64	300.48
1306	NYSE	ACR	Wed, Apr 13, 2011	298.08	302.40	295.68	300.00
1305	NYSE	ACR	Tue, Apr 12, 2011	304.32	304.80	290.88	296.16
1304	NYSE	ACR	Mon, Apr 11, 2011	303.36	306.72	302.40	304.80
1303	NYSE	ACR	Fri, Apr 8, 2011	312.96	313.92	300.48	303.84
1302	NYSE	ACR	Thu, Apr 7, 2011	315.36	318.72	312.00	312.48
1301	NYSE	ACR	Wed, Apr 6, 2011	310.56	316.80	308.64	315.36
1300	NYSE	ACR	Tue, Apr 5, 2011	315.36	315.84	307.20	309.60
1299	NYSE	ACR	Mon, Apr 4, 2011	318.72	319.20	313.92	315.84
1298	NYSE	ACR	Fri, Apr 1, 2011	318.24	318.24	314.40	316.80
1297	NYSE	ACR	Thu, Mar 31, 2011	316.80	318.72	313.44	316.32
1296	NYSE	ACR	Wed, Mar 30, 2011	321.12	322.56	314.88	317.28
1295	NYSE	ACR	Tue, Mar 29, 2011	323.52	324.96	319.20	321.12
1294	NYSE	ACR	Mon, Mar 28, 2011	333.60	336.00	332.64	332.64
1293	NYSE	ACR	Fri, Mar 25, 2011	327.84	332.64	326.88	331.68
1292	NYSE	ACR	Thu, Mar 24, 2011	343.20	344.16	340.80	342.72
1291	NYSE	ACR	Wed, Mar 23, 2011	343.20	345.60	339.36	340.32
1290	NYSE	ACR	Tue, Mar 22, 2011	345.60	345.60	341.70	342.72
1289	NYSE	ACR	Mon, Mar 21, 2011	343.68	347.52	343.20	344.16
1288	NYSE	ACR	Fri, Mar 18, 2011	332.64	341.76	332.16	341.28
1287	NYSE	ACR	Thu, Mar 17, 2011	337.44	338.40	331.68	331.68
1286	NYSE	ACR	Wed, Mar 16, 2011	335.52	338.40	331.20	336.00
1285	NYSE	ACR	Tue, Mar 15, 2011	335.04	338.40	313.49	336.96
1284	NYSE	ACR	Mon, Mar 14, 2011	341.28	343.20	338.88	342.72
1283	NYSE	ACR	Fri, Mar 11, 2011	337.44	345.12	337.44	343.68
1282	NYSE	ACR	Thu, Mar 10, 2011	344.64	347.52	339.84	340.32
1281	NYSE	ACR	Wed, Mar 9, 2011	357.12	357.12	345.60	347.52
1280	NYSE	ACR	Tue, Mar 8, 2011	351.36	358.56	349.92	357.60
1279	NYSE	ACR	Mon, Mar 7, 2011	349.92	352.32	348.00	350.40
1278	NYSE	ACR	Fri, Mar 4, 2011	348.96	351.84	346.56	349.92
1277	NYSE	ACR	Thu, Mar 3, 2011	352.32	352.80	346.56	348.00
1276	NYSE	ACR	Wed, Mar 2, 2011	352.80	353.28	346.56	348.00
1275	NYSE	ACR	Tue, Mar 1, 2011	358.08	359.04	350.88	351.84
1274	NYSE	ACR	Mon, Feb 28, 2011	356.16	356.64	351.84	355.68
1273	NYSE	ACR	Fri, Feb 25, 2011	348.48	353.76	348.00	353.28
1272	NYSE	ACR	Thu, Feb 24, 2011	340.80	348.48	339.36	347.52
1271	NYSE	ACR	Wed, Feb 23, 2011	343.20	344.64	337.44	339.36
1270	NYSE	ACR	Tue, Feb 22, 2011	345.60	346.56	341.76	341.76
1269	NYSE	ACR	Fri, Feb 18, 2011	348.48	348.48	346.08	347.52
1268	NYSE	ACR	Thu, Feb 17, 2011	349.44	349.92	346.56	348.00
1267	NYSE	ACR	Wed, Feb 16, 2011	348.96	350.40	345.60	348.96
1266	NYSE	ACR	Tue, Feb 15, 2011	341.76	349.92	340.80	346.56
1265	NYSE	ACR	Mon, Feb 14, 2011	348.48	348.48	340.80	341.76
1264	NYSE	ACR	Fri, Feb 11, 2011	348.96	349.92	348.00	348.48
1263	NYSE	ACR	Thu, Feb 10, 2011	349.92	353.76	346.08	349.44
1262	NYSE	ACR	Wed, Feb 9, 2011	344.64	351.84	343.68	350.40
1261	NYSE	ACR	Tue, Feb 8, 2011	348.48	349.44	345.12	347.04
1260	NYSE	ACR	Mon, Feb 7, 2011	348.48	353.76	347.52	348.48
1259	NYSE	ACR	Fri, Feb 4, 2011	353.76	354.24	345.60	348.48
1258	NYSE	ACR	Thu, Feb 3, 2011	352.80	354.24	350.40	353.28
1257	NYSE	ACR	Wed, Feb 2, 2011	344.16	352.80	343.20	351.84
1256	NYSE	ACR	Tue, Feb 1, 2011	344.16	348.96	342.72	346.08
1255	NYSE	ACR	Mon, Jan 31, 2011	343.68	347.52	341.76	342.24
1254	NYSE	ACR	Fri, Jan 28, 2011	352.32	352.32	344.16	344.16
1253	NYSE	ACR	Thu, Jan 27, 2011	348.00	353.28	348.00	352.80
1252	NYSE	ACR	Wed, Jan 26, 2011	341.76	347.52	339.84	346.56
1251	NYSE	ACR	Tue, Jan 25, 2011	336.96	339.84	336.48	339.36
1250	NYSE	ACR	Mon, Jan 24, 2011	332.64	340.67	332.64	338.40
1249	NYSE	ACR	Fri, Jan 21, 2011	328.80	337.44	328.32	333.12
1248	NYSE	ACR	Thu, Jan 20, 2011	332.64	340.80	324.00	328.80
1247	NYSE	ACR	Wed, Jan 19, 2011	352.32	352.80	332.64	334.56
1246	NYSE	ACR	Tue, Jan 18, 2011	353.28	356.64	352.32	352.80
1245	NYSE	ACR	Fri, Jan 14, 2011	351.84	355.20	350.40	355.20
1244	NYSE	ACR	Thu, Jan 13, 2011	355.20	357.60	351.36	351.36
1243	NYSE	ACR	Wed, Jan 12, 2011	354.72	355.20	351.36	352.80
1242	NYSE	ACR	Tue, Jan 11, 2011	358.08	358.08	352.80	352.80
1241	NYSE	ACR	Mon, Jan 10, 2011	354.24	357.60	351.84	357.60
1240	NYSE	ACR	Fri, Jan 7, 2011	358.08	358.08	350.88	355.20
1239	NYSE	ACR	Thu, Jan 6, 2011	363.36	363.84	355.20	356.16
1238	NYSE	ACR	Wed, Jan 5, 2011	354.72	364.80	352.32	364.80
1237	NYSE	ACR	Tue, Jan 4, 2011	358.08	358.08	350.40	354.24
1236	NYSE	ACR	Mon, Jan 3, 2011	355.68	358.56	352.34	357.12
1235	NYSE	ACR	Fri, Dec 31, 2010	349.44	356.64	348.96	354.24
1234	NYSE	ACR	Thu, Dec 30, 2010	348.00	356.64	348.00	348.96
1233	NYSE	ACR	Wed, Dec 29, 2010	356.16	356.16	343.20	348.00
1232	NYSE	ACR	Tue, Dec 28, 2010	361.92	369.60	361.92	367.20
1231	NYSE	ACR	Mon, Dec 27, 2010	360.48	362.40	359.52	362.40
1230	NYSE	ACR	Thu, Dec 23, 2010	360.00	360.00	357.60	359.52
1229	NYSE	ACR	Wed, Dec 22, 2010	359.04	360.00	357.60	359.52
1228	NYSE	ACR	Tue, Dec 21, 2010	357.12	358.56	355.20	357.60
1227	NYSE	ACR	Mon, Dec 20, 2010	346.56	355.20	345.60	354.72
1226	NYSE	ACR	Fri, Dec 17, 2010	346.56	346.56	341.76	345.60
1225	NYSE	ACR	Thu, Dec 16, 2010	341.76	345.60	336.00	345.12
1224	NYSE	ACR	Wed, Dec 15, 2010	351.36	354.24	342.24	342.72
1223	NYSE	ACR	Tue, Dec 14, 2010	347.04	351.84	346.08	350.40
1222	NYSE	ACR	Mon, Dec 13, 2010	343.68	348.00	341.76	346.08
1221	NYSE	ACR	Fri, Dec 10, 2010	340.80	341.28	335.52	341.28
1220	NYSE	ACR	Thu, Dec 9, 2010	336.00	341.76	335.52	339.36
1219	NYSE	ACR	Wed, Dec 8, 2010	335.52	336.00	332.64	335.52
1218	NYSE	ACR	Tue, Dec 7, 2010	334.56	338.40	333.12	334.56
1217	NYSE	ACR	Mon, Dec 6, 2010	326.88	333.60	325.44	332.64
1216	NYSE	ACR	Fri, Dec 3, 2010	323.04	326.40	322.08	326.40
1215	NYSE	ACR	Thu, Dec 2, 2010	322.08	323.52	320.64	323.04
1214	NYSE	ACR	Wed, Dec 1, 2010	323.52	323.52	320.16	321.60
1213	NYSE	ACR	Tue, Nov 30, 2010	321.60	322.08	318.24	320.16
1212	NYSE	ACR	Mon, Nov 29, 2010	314.40	323.04	314.40	322.08
1211	NYSE	ACR	Fri, Nov 26, 2010	315.84	317.28	312.48	315.84
1210	NYSE	ACR	Wed, Nov 24, 2010	313.92	316.80	313.44	316.80
1209	NYSE	ACR	Tue, Nov 23, 2010	311.04	313.44	310.56	311.04
1208	NYSE	ACR	Mon, Nov 22, 2010	313.92	317.28	310.08	312.00
1207	NYSE	ACR	Fri, Nov 19, 2010	314.88	317.76	312.48	313.92
1206	NYSE	ACR	Thu, Nov 18, 2010	318.72	323.52	315.84	317.28
1205	NYSE	ACR	Wed, Nov 17, 2010	312.00	317.28	311.04	315.84
1204	NYSE	ACR	Tue, Nov 16, 2010	316.80	316.80	305.76	311.04
1203	NYSE	ACR	Mon, Nov 15, 2010	318.24	324.00	316.80	317.28
1202	NYSE	ACR	Fri, Nov 12, 2010	317.28	319.68	315.84	317.76
1201	NYSE	ACR	Thu, Nov 11, 2010	319.68	322.08	316.80	318.72
1200	NYSE	ACR	Wed, Nov 10, 2010	316.80	324.96	316.80	321.60
1199	NYSE	ACR	Tue, Nov 9, 2010	325.92	326.88	315.36	316.32
1198	NYSE	ACR	Mon, Nov 8, 2010	316.80	326.40	316.80	324.96
1197	NYSE	ACR	Fri, Nov 5, 2010	312.48	320.64	311.04	319.68
1196	NYSE	ACR	Thu, Nov 4, 2010	309.12	313.92	307.20	311.04
1195	NYSE	ACR	Wed, Nov 3, 2010	308.64	308.64	302.40	307.68
1194	NYSE	ACR	Tue, Nov 2, 2010	301.92	307.68	301.92	306.24
1193	NYSE	ACR	Mon, Nov 1, 2010	305.28	307.68	300.48	302.40
1192	NYSE	ACR	Fri, Oct 29, 2010	302.40	305.28	300.48	303.84
1191	NYSE	ACR	Thu, Oct 28, 2010	303.36	305.76	300.00	300.96
1190	NYSE	ACR	Wed, Oct 27, 2010	307.20	307.68	300.96	302.40
1189	NYSE	ACR	Tue, Oct 26, 2010	308.16	309.60	305.28	307.20
1188	NYSE	ACR	Mon, Oct 25, 2010	311.52	312.48	306.24	309.12
1187	NYSE	ACR	Fri, Oct 22, 2010	309.60	309.60	306.72	309.60
1186	NYSE	ACR	Thu, Oct 21, 2010	307.68	310.56	305.04	308.16
1185	NYSE	ACR	Wed, Oct 20, 2010	305.28	309.12	302.88	305.76
1184	NYSE	ACR	Tue, Oct 19, 2010	302.40	309.12	302.40	302.88
1183	NYSE	ACR	Mon, Oct 18, 2010	303.36	306.24	302.88	305.76
1182	NYSE	ACR	Fri, Oct 15, 2010	309.12	309.60	303.84	305.28
1181	NYSE	ACR	Thu, Oct 14, 2010	312.00	312.48	306.24	306.24
1180	NYSE	ACR	Wed, Oct 13, 2010	316.32	316.32	311.04	311.52
1179	NYSE	ACR	Tue, Oct 12, 2010	311.04	316.32	309.60	315.84
1178	NYSE	ACR	Mon, Oct 11, 2010	309.60	312.48	308.64	311.04
1177	NYSE	ACR	Fri, Oct 8, 2010	307.20	309.12	305.04	308.64
1176	NYSE	ACR	Thu, Oct 7, 2010	307.20	310.56	304.80	306.24
1175	NYSE	ACR	Wed, Oct 6, 2010	307.20	307.20	305.28	305.76
1174	NYSE	ACR	Tue, Oct 5, 2010	305.28	309.12	302.88	308.16
1173	NYSE	ACR	Mon, Oct 4, 2010	304.32	306.24	298.56	302.88
1172	NYSE	ACR	Fri, Oct 1, 2010	306.24	306.24	300.00	302.40
1171	NYSE	ACR	Thu, Sep 30, 2010	305.76	309.12	300.48	304.80
1170	NYSE	ACR	Wed, Sep 29, 2010	304.32	307.68	298.08	304.80
1169	NYSE	ACR	Tue, Sep 28, 2010	309.12	309.12	299.04	308.16
1168	NYSE	ACR	Mon, Sep 27, 2010	317.28	320.16	314.40	316.80
1167	NYSE	ACR	Fri, Sep 24, 2010	315.36	316.80	312.00	316.32
1166	NYSE	ACR	Thu, Sep 23, 2010	312.96	316.80	309.60	310.08
1165	NYSE	ACR	Wed, Sep 22, 2010	321.60	321.60	312.96	314.40
1164	NYSE	ACR	Tue, Sep 21, 2010	320.64	323.52	316.80	320.16
1163	NYSE	ACR	Mon, Sep 20, 2010	312.00	320.64	312.00	320.64
1162	NYSE	ACR	Fri, Sep 17, 2010	304.32	312.00	302.40	310.08
1161	NYSE	ACR	Thu, Sep 16, 2010	294.24	303.84	294.24	301.92
1160	NYSE	ACR	Wed, Sep 15, 2010	298.08	299.04	292.80	293.76
1159	NYSE	ACR	Tue, Sep 14, 2010	300.48	303.84	297.60	298.56
1158	NYSE	ACR	Mon, Sep 13, 2010	306.24	306.72	300.96	301.44
1157	NYSE	ACR	Fri, Sep 10, 2010	308.64	308.64	301.44	301.92
1156	NYSE	ACR	Thu, Sep 9, 2010	308.16	311.04	305.76	307.20
1155	NYSE	ACR	Wed, Sep 8, 2010	302.88	309.60	302.40	306.72
1154	NYSE	ACR	Tue, Sep 7, 2010	303.84	304.80	300.48	300.48
1153	NYSE	ACR	Fri, Sep 3, 2010	302.40	304.80	300.48	304.80
1152	NYSE	ACR	Thu, Sep 2, 2010	295.68	300.00	292.32	300.00
1151	NYSE	ACR	Wed, Sep 1, 2010	287.04	295.20	287.04	294.24
1150	NYSE	ACR	Tue, Aug 31, 2010	282.24	288.48	278.40	284.16
1149	NYSE	ACR	Mon, Aug 30, 2010	286.56	288.00	279.36	280.80
1148	NYSE	ACR	Fri, Aug 27, 2010	283.20	287.52	278.40	287.52
1147	NYSE	ACR	Thu, Aug 26, 2010	283.20	283.20	276.48	280.80
1146	NYSE	ACR	Wed, Aug 25, 2010	276.96	284.16	275.52	282.72
1145	NYSE	ACR	Tue, Aug 24, 2010	276.48	283.68	273.12	278.88
1144	NYSE	ACR	Mon, Aug 23, 2010	285.60	287.04	278.40	278.40
1143	NYSE	ACR	Fri, Aug 20, 2010	278.88	283.20	278.40	280.80
1142	NYSE	ACR	Thu, Aug 19, 2010	283.20	283.68	278.40	279.36
1141	NYSE	ACR	Wed, Aug 18, 2010	285.12	289.44	280.80	283.68
1140	NYSE	ACR	Tue, Aug 17, 2010	288.96	291.12	284.16	285.12
1139	NYSE	ACR	Mon, Aug 16, 2010	280.80	289.92	277.44	284.16
1138	NYSE	ACR	Fri, Aug 13, 2010	282.72	284.16	278.40	279.84
1137	NYSE	ACR	Thu, Aug 12, 2010	287.04	289.92	283.20	283.20
1136	NYSE	ACR	Wed, Aug 11, 2010	296.64	296.64	287.52	287.52
1135	NYSE	ACR	Tue, Aug 10, 2010	300.48	304.32	297.60	299.04
1134	NYSE	ACR	Mon, Aug 9, 2010	300.48	306.24	297.60	304.32
1133	NYSE	ACR	Fri, Aug 6, 2010	293.76	299.04	289.44	299.04
1132	NYSE	ACR	Thu, Aug 5, 2010	300.00	302.40	297.60	298.56
1131	NYSE	ACR	Wed, Aug 4, 2010	304.80	307.20	300.96	301.92
1130	NYSE	ACR	Tue, Aug 3, 2010	303.36	306.24	298.08	301.44
1129	NYSE	ACR	Mon, Aug 2, 2010	296.64	301.44	294.72	297.60
1128	NYSE	ACR	Fri, Jul 30, 2010	286.56	296.64	286.08	292.80
1127	NYSE	ACR	Thu, Jul 29, 2010	288.96	295.92	282.24	288.48
1126	NYSE	ACR	Wed, Jul 28, 2010	291.36	293.76	287.52	288.00
1125	NYSE	ACR	Tue, Jul 27, 2010	298.56	300.48	291.84	292.80
1124	NYSE	ACR	Mon, Jul 26, 2010	290.88	297.60	286.56	294.72
1123	NYSE	ACR	Fri, Jul 23, 2010	268.32	289.44	266.88	289.44
1122	NYSE	ACR	Thu, Jul 22, 2010	269.28	273.60	266.40	269.28
1121	NYSE	ACR	Wed, Jul 21, 2010	278.88	278.88	263.04	264.00
1120	NYSE	ACR	Tue, Jul 20, 2010	261.12	275.52	259.68	275.52
1119	NYSE	ACR	Mon, Jul 19, 2010	263.52	267.36	256.32	264.96
1118	NYSE	ACR	Fri, Jul 16, 2010	266.40	269.28	259.20	262.56
1117	NYSE	ACR	Thu, Jul 15, 2010	272.16	272.16	266.40	268.32
1116	NYSE	ACR	Wed, Jul 14, 2010	276.96	277.44	270.24	271.20
1115	NYSE	ACR	Tue, Jul 13, 2010	278.40	280.80	274.56	279.36
1114	NYSE	ACR	Mon, Jul 12, 2010	276.00	277.92	271.20	275.04
1113	NYSE	ACR	Fri, Jul 9, 2010	274.08	276.48	268.32	276.48
1112	NYSE	ACR	Thu, Jul 8, 2010	270.24	275.52	267.36	272.64
1111	NYSE	ACR	Wed, Jul 7, 2010	249.60	267.84	249.60	267.84
1110	NYSE	ACR	Tue, Jul 6, 2010	263.52	269.33	248.16	248.16
1109	NYSE	ACR	Fri, Jul 2, 2010	262.08	265.92	254.40	257.28
1108	NYSE	ACR	Thu, Jul 1, 2010	270.72	270.72	252.00	262.08
1107	NYSE	ACR	Wed, Jun 30, 2010	273.60	279.36	269.28	272.64
1106	NYSE	ACR	Tue, Jun 29, 2010	285.60	285.60	268.80	272.64
1105	NYSE	ACR	Mon, Jun 28, 2010	293.28	295.68	281.28	286.56
1104	NYSE	ACR	Fri, Jun 25, 2010	297.12	307.20	294.24	302.40
1103	NYSE	ACR	Thu, Jun 24, 2010	299.52	299.52	292.80	297.12
1102	NYSE	ACR	Wed, Jun 23, 2010	302.40	302.40	292.32	296.16
1101	NYSE	ACR	Tue, Jun 22, 2010	303.84	304.22	299.04	299.04
1100	NYSE	ACR	Mon, Jun 21, 2010	302.88	307.20	300.00	300.48
1099	NYSE	ACR	Fri, Jun 18, 2010	290.88	299.52	289.44	296.64
1098	NYSE	ACR	Thu, Jun 17, 2010	291.36	293.28	288.00	288.96
1097	NYSE	ACR	Wed, Jun 16, 2010	291.84	292.32	287.04	289.44
1096	NYSE	ACR	Tue, Jun 15, 2010	291.36	292.32	287.04	290.40
1095	NYSE	ACR	Mon, Jun 14, 2010	282.72	291.84	282.72	286.56
1094	NYSE	ACR	Fri, Jun 11, 2010	271.20	282.72	266.40	282.24
1093	NYSE	ACR	Thu, Jun 10, 2010	261.12	271.20	258.24	270.72
1092	NYSE	ACR	Wed, Jun 9, 2010	260.16	261.12	254.40	257.28
1091	NYSE	ACR	Tue, Jun 8, 2010	252.48	258.72	250.08	256.32
1090	NYSE	ACR	Mon, Jun 7, 2010	264.48	266.40	252.00	252.48
1089	NYSE	ACR	Fri, Jun 4, 2010	264.00	268.32	261.60	262.08
1088	NYSE	ACR	Thu, Jun 3, 2010	272.16	272.16	265.92	269.28
1087	NYSE	ACR	Wed, Jun 2, 2010	270.72	272.16	264.96	272.16
1086	NYSE	ACR	Tue, Jun 1, 2010	268.80	274.56	264.48	264.48
1085	NYSE	ACR	Fri, May 28, 2010	278.88	280.80	267.12	269.28
1084	NYSE	ACR	Thu, May 27, 2010	270.72	280.80	264.00	276.00
1083	NYSE	ACR	Wed, May 26, 2010	256.80	267.84	254.40	259.20
1082	NYSE	ACR	Tue, May 25, 2010	242.40	254.40	239.52	253.92
1081	NYSE	ACR	Mon, May 24, 2010	253.92	256.80	246.72	249.12
1080	NYSE	ACR	Fri, May 21, 2010	246.72	256.80	244.80	255.84
1079	NYSE	ACR	Thu, May 20, 2010	242.40	252.96	240.96	247.20
1078	NYSE	ACR	Wed, May 19, 2010	281.28	283.20	266.88	272.16
1077	NYSE	ACR	Tue, May 18, 2010	300.00	301.92	282.72	287.52
1076	NYSE	ACR	Mon, May 17, 2010	317.76	327.84	310.56	322.56
1075	NYSE	ACR	Fri, May 14, 2010	323.04	324.00	311.52	317.76
1074	NYSE	ACR	Thu, May 13, 2010	330.72	332.16	323.04	326.88
1073	NYSE	ACR	Wed, May 12, 2010	323.04	331.20	323.04	329.76
1072	NYSE	ACR	Tue, May 11, 2010	326.40	330.72	321.12	322.56
1071	NYSE	ACR	Mon, May 10, 2010	314.88	335.04	314.88	330.72
1070	NYSE	ACR	Fri, May 7, 2010	305.28	318.24	288.00	300.96
1069	NYSE	ACR	Thu, May 6, 2010	324.48	333.12	245.76	301.92
1068	NYSE	ACR	Wed, May 5, 2010	339.36	339.36	324.00	324.48
1067	NYSE	ACR	Tue, May 4, 2010	344.16	348.00	336.96	341.28
1066	NYSE	ACR	Mon, May 3, 2010	345.12	360.00	341.28	358.56
1065	NYSE	ACR	Fri, Apr 30, 2010	355.20	362.40	340.80	341.28
1064	NYSE	ACR	Thu, Apr 29, 2010	337.92	356.64	337.92	355.20
1063	NYSE	ACR	Wed, Apr 28, 2010	334.08	341.76	333.60	336.48
1062	NYSE	ACR	Tue, Apr 27, 2010	343.68	347.04	334.08	334.08
1061	NYSE	ACR	Mon, Apr 26, 2010	344.64	347.52	343.20	344.16
1060	NYSE	ACR	Fri, Apr 23, 2010	338.88	346.08	336.48	344.64
1059	NYSE	ACR	Thu, Apr 22, 2010	327.84	338.40	325.44	338.40
1058	NYSE	ACR	Wed, Apr 21, 2010	328.80	330.72	324.96	326.88
1057	NYSE	ACR	Tue, Apr 20, 2010	326.88	328.80	321.60	327.84
1056	NYSE	ACR	Mon, Apr 19, 2010	324.00	332.16	320.16	325.92
1055	NYSE	ACR	Fri, Apr 16, 2010	337.92	339.36	322.08	322.56
1054	NYSE	ACR	Thu, Apr 15, 2010	341.76	341.76	336.00	336.96
1053	NYSE	ACR	Wed, Apr 14, 2010	343.68	345.60	342.24	342.24
1052	NYSE	ACR	Tue, Apr 13, 2010	343.20	346.56	339.36	342.72
1051	NYSE	ACR	Mon, Apr 12, 2010	355.20	355.20	343.20	343.20
1050	NYSE	ACR	Fri, Apr 9, 2010	346.56	355.20	343.68	355.20
1049	NYSE	ACR	Thu, Apr 8, 2010	347.52	350.88	338.88	346.56
1048	NYSE	ACR	Wed, Apr 7, 2010	349.92	352.80	346.08	350.88
1047	NYSE	ACR	Tue, Apr 6, 2010	345.12	353.28	342.24	353.28
1046	NYSE	ACR	Mon, Apr 5, 2010	328.80	342.24	323.52	342.24
1045	NYSE	ACR	Thu, Apr 1, 2010	326.88	330.72	322.56	324.96
1044	NYSE	ACR	Wed, Mar 31, 2010	323.52	330.24	319.20	324.48
1043	NYSE	ACR	Tue, Mar 30, 2010	327.36	331.20	323.52	326.40
1042	NYSE	ACR	Mon, Mar 29, 2010	334.56	334.56	320.16	329.76
1041	NYSE	ACR	Fri, Mar 26, 2010	343.68	345.60	338.40	341.28
1040	NYSE	ACR	Thu, Mar 25, 2010	343.20	346.56	338.40	341.28
1039	NYSE	ACR	Wed, Mar 24, 2010	336.96	341.76	333.50	340.80
1038	NYSE	ACR	Tue, Mar 23, 2010	332.16	338.40	328.80	336.96
1037	NYSE	ACR	Mon, Mar 22, 2010	321.60	332.16	317.76	331.68
1036	NYSE	ACR	Fri, Mar 19, 2010	326.40	331.68	322.08	324.48
1035	NYSE	ACR	Thu, Mar 18, 2010	315.36	334.56	309.12	328.80
1034	NYSE	ACR	Wed, Mar 17, 2010	324.96	324.96	313.44	314.88
1033	NYSE	ACR	Tue, Mar 16, 2010	317.76	324.00	306.72	322.56
1032	NYSE	ACR	Mon, Mar 15, 2010	320.64	323.52	306.72	314.40
1031	NYSE	ACR	Fri, Mar 12, 2010	330.24	330.24	320.16	323.52
1030	NYSE	ACR	Thu, Mar 11, 2010	332.16	332.16	322.08	325.92
1029	NYSE	ACR	Wed, Mar 10, 2010	336.00	337.92	331.20	332.16
1028	NYSE	ACR	Tue, Mar 9, 2010	333.60	336.00	326.49	336.00
1027	NYSE	ACR	Mon, Mar 8, 2010	338.88	338.88	312.00	336.00
1026	NYSE	ACR	Fri, Mar 5, 2010	339.84	349.92	332.64	344.64
1025	NYSE	ACR	Thu, Mar 4, 2010	331.68	337.44	328.80	336.00
1024	NYSE	ACR	Wed, Mar 3, 2010	325.44	337.44	319.68	331.20
1023	NYSE	ACR	Tue, Mar 2, 2010	312.48	316.80	305.76	314.40
1022	NYSE	ACR	Mon, Mar 1, 2010	304.80	311.04	302.40	309.12
1021	NYSE	ACR	Fri, Feb 26, 2010	306.72	306.72	300.00	303.84
1020	NYSE	ACR	Thu, Feb 25, 2010	300.96	307.14	295.20	306.24
1019	NYSE	ACR	Wed, Feb 24, 2010	298.08	303.84	297.12	303.84
1018	NYSE	ACR	Tue, Feb 23, 2010	297.12	300.96	284.16	295.68
1017	NYSE	ACR	Mon, Feb 22, 2010	289.92	303.84	288.96	296.64
1016	NYSE	ACR	Fri, Feb 19, 2010	280.32	297.60	275.52	287.52
1015	NYSE	ACR	Thu, Feb 18, 2010	275.04	286.08	273.60	278.88
1014	NYSE	ACR	Wed, Feb 17, 2010	272.16	274.08	269.76	274.08
1013	NYSE	ACR	Tue, Feb 16, 2010	262.56	269.28	260.64	268.80
1012	NYSE	ACR	Fri, Feb 12, 2010	251.52	262.56	250.08	260.64
1011	NYSE	ACR	Thu, Feb 11, 2010	253.44	254.88	250.08	254.40
1010	NYSE	ACR	Wed, Feb 10, 2010	253.44	258.24	250.08	253.44
1009	NYSE	ACR	Tue, Feb 9, 2010	259.20	259.20	254.40	255.36
1008	NYSE	ACR	Mon, Feb 8, 2010	257.76	259.20	252.48	256.80
1007	NYSE	ACR	Fri, Feb 5, 2010	253.92	257.76	248.64	257.76
1006	NYSE	ACR	Thu, Feb 4, 2010	258.24	258.24	249.60	250.08
1005	NYSE	ACR	Wed, Feb 3, 2010	261.12	265.44	254.40	258.24
1004	NYSE	ACR	Tue, Feb 2, 2010	265.92	265.92	256.80	261.60
1003	NYSE	ACR	Mon, Feb 1, 2010	253.92	267.84	253.44	264.48
1002	NYSE	ACR	Fri, Jan 29, 2010	269.28	273.60	252.48	253.44
1001	NYSE	ACR	Thu, Jan 28, 2010	258.72	272.16	258.72	269.28
1000	NYSE	ACR	Wed, Jan 27, 2010	257.28	260.16	252.00	259.20
999	NYSE	ACR	Tue, Jan 26, 2010	256.80	262.32	252.96	255.84
998	NYSE	ACR	Mon, Jan 25, 2010	252.96	254.88	249.60	254.40
997	NYSE	ACR	Fri, Jan 22, 2010	258.24	258.24	247.20	249.12
996	NYSE	ACR	Thu, Jan 21, 2010	260.16	262.08	252.96	254.88
995	NYSE	ACR	Wed, Jan 20, 2010	259.68	261.60	253.44	260.16
994	NYSE	ACR	Tue, Jan 19, 2010	261.60	263.52	259.20	260.16
993	NYSE	ACR	Fri, Jan 15, 2010	265.44	265.44	252.00	261.60
992	NYSE	ACR	Thu, Jan 14, 2010	267.84	268.80	264.00	264.48
991	NYSE	ACR	Wed, Jan 13, 2010	258.72	268.32	258.72	266.40
990	NYSE	ACR	Tue, Jan 12, 2010	270.72	270.72	254.40	258.24
989	NYSE	ACR	Mon, Jan 11, 2010	273.60	278.30	270.72	272.64
988	NYSE	ACR	Fri, Jan 8, 2010	260.16	273.12	259.68	270.24
987	NYSE	ACR	Thu, Jan 7, 2010	244.80	259.20	244.80	258.72
986	NYSE	ACR	Wed, Jan 6, 2010	242.40	244.80	242.40	244.80
985	NYSE	ACR	Tue, Jan 5, 2010	241.92	243.84	238.56	242.40
984	NYSE	ACR	Mon, Jan 4, 2010	237.60	244.32	236.64	242.88
983	NYSE	ACR	Thu, Dec 31, 2009	238.08	242.40	235.20	236.16
982	NYSE	ACR	Wed, Dec 30, 2009	236.16	240.48	235.20	240.48
981	NYSE	ACR	Tue, Dec 29, 2009	231.36	237.12	230.88	236.16
980	NYSE	ACR	Mon, Dec 28, 2009	242.88	243.36	239.52	241.92
979	NYSE	ACR	Thu, Dec 24, 2009	241.92	242.88	240.48	241.92
978	NYSE	ACR	Wed, Dec 23, 2009	241.44	241.92	238.56	241.44
977	NYSE	ACR	Tue, Dec 22, 2009	240.48	241.92	238.56	239.04
976	NYSE	ACR	Mon, Dec 21, 2009	242.88	242.88	237.60	240.00
975	NYSE	ACR	Fri, Dec 18, 2009	232.80	237.60	229.44	235.68
974	NYSE	ACR	Thu, Dec 17, 2009	230.88	232.32	224.64	228.48
973	NYSE	ACR	Wed, Dec 16, 2009	239.52	240.00	228.96	229.92
972	NYSE	ACR	Tue, Dec 15, 2009	237.12	238.56	231.84	237.60
971	NYSE	ACR	Mon, Dec 14, 2009	228.00	238.08	223.68	238.08
970	NYSE	ACR	Fri, Dec 11, 2009	222.72	223.20	220.80	222.72
969	NYSE	ACR	Thu, Dec 10, 2009	220.32	223.68	217.44	221.76
968	NYSE	ACR	Wed, Dec 9, 2009	211.20	219.36	209.28	218.88
967	NYSE	ACR	Tue, Dec 8, 2009	211.20	219.84	207.84	207.84
966	NYSE	ACR	Mon, Dec 7, 2009	236.16	240.00	225.60	234.24
965	NYSE	ACR	Fri, Dec 4, 2009	241.44	242.40	233.28	237.60
964	NYSE	ACR	Thu, Dec 3, 2009	244.32	244.32	236.16	236.64
963	NYSE	ACR	Wed, Dec 2, 2009	245.76	245.76	240.48	242.88
962	NYSE	ACR	Tue, Dec 1, 2009	248.64	249.12	240.96	242.88
961	NYSE	ACR	Mon, Nov 30, 2009	247.20	249.60	216.48	247.20
960	NYSE	ACR	Fri, Nov 27, 2009	244.80	250.08	244.32	247.20
959	NYSE	ACR	Wed, Nov 25, 2009	249.12	251.04	245.28	248.16
958	NYSE	ACR	Tue, Nov 24, 2009	247.20	247.68	243.36	247.68
957	NYSE	ACR	Mon, Nov 23, 2009	248.64	251.52	244.80	245.76
956	NYSE	ACR	Fri, Nov 20, 2009	241.92	247.20	239.52	246.72
955	NYSE	ACR	Thu, Nov 19, 2009	242.40	245.28	239.04	240.48
954	NYSE	ACR	Wed, Nov 18, 2009	246.72	246.72	242.88	244.80
953	NYSE	ACR	Tue, Nov 17, 2009	245.76	247.20	242.40	246.72
952	NYSE	ACR	Mon, Nov 16, 2009	248.16	249.60	243.36	245.28
951	NYSE	ACR	Fri, Nov 13, 2009	245.76	247.68	243.84	244.80
950	NYSE	ACR	Thu, Nov 12, 2009	247.20	250.56	243.36	243.36
949	NYSE	ACR	Wed, Nov 11, 2009	249.12	250.56	245.28	249.12
948	NYSE	ACR	Tue, Nov 10, 2009	250.08	250.56	241.20	246.24
947	NYSE	ACR	Mon, Nov 9, 2009	247.68	252.00	246.24	252.00
946	NYSE	ACR	Fri, Nov 6, 2009	244.80	247.20	240.00	245.28
945	NYSE	ACR	Thu, Nov 5, 2009	233.76	249.12	233.28	247.68
944	NYSE	ACR	Wed, Nov 4, 2009	247.20	252.00	233.28	233.76
943	NYSE	ACR	Tue, Nov 3, 2009	225.60	250.56	225.60	246.72
942	NYSE	ACR	Mon, Nov 2, 2009	234.72	237.12	209.28	214.08
941	NYSE	ACR	Fri, Oct 30, 2009	243.36	243.36	232.32	232.32
940	NYSE	ACR	Thu, Oct 29, 2009	235.20	244.32	235.20	242.40
939	NYSE	ACR	Wed, Oct 28, 2009	246.24	246.24	230.40	231.84
938	NYSE	ACR	Tue, Oct 27, 2009	244.32	249.60	242.88	243.84
937	NYSE	ACR	Mon, Oct 26, 2009	246.24	253.44	242.40	242.40
936	NYSE	ACR	Fri, Oct 23, 2009	251.04	252.00	245.28	245.28
935	NYSE	ACR	Thu, Oct 22, 2009	250.08	251.52	246.72	248.16
934	NYSE	ACR	Wed, Oct 21, 2009	247.20	252.00	247.20	250.08
933	NYSE	ACR	Tue, Oct 20, 2009	248.16	252.00	244.80	246.72
932	NYSE	ACR	Mon, Oct 19, 2009	244.80	250.08	242.40	248.16
931	NYSE	ACR	Fri, Oct 16, 2009	248.64	250.08	242.40	244.32
930	NYSE	ACR	Thu, Oct 15, 2009	251.52	253.92	245.28	249.60
929	NYSE	ACR	Wed, Oct 14, 2009	247.20	252.96	245.28	252.96
928	NYSE	ACR	Tue, Oct 13, 2009	248.16	249.12	240.00	242.40
927	NYSE	ACR	Mon, Oct 12, 2009	247.20	253.44	244.80	248.16
926	NYSE	ACR	Fri, Oct 9, 2009	252.48	252.48	245.76	247.20
925	NYSE	ACR	Thu, Oct 8, 2009	256.32	257.28	252.00	252.00
924	NYSE	ACR	Wed, Oct 7, 2009	258.24	259.20	252.00	254.40
923	NYSE	ACR	Tue, Oct 6, 2009	256.80	263.04	253.44	259.20
922	NYSE	ACR	Mon, Oct 5, 2009	245.76	256.32	242.88	253.92
921	NYSE	ACR	Fri, Oct 2, 2009	238.08	251.52	228.96	245.76
920	NYSE	ACR	Thu, Oct 1, 2009	261.12	262.56	237.60	241.92
919	NYSE	ACR	Wed, Sep 30, 2009	273.60	273.60	257.80	261.12
918	NYSE	ACR	Tue, Sep 29, 2009	279.36	282.72	268.32	272.64
917	NYSE	ACR	Mon, Sep 28, 2009	280.80	288.00	279.36	280.32
916	NYSE	ACR	Fri, Sep 25, 2009	288.48	299.52	288.00	293.28
915	NYSE	ACR	Thu, Sep 24, 2009	297.60	304.32	280.32	290.40
914	NYSE	ACR	Wed, Sep 23, 2009	302.40	305.76	295.20	297.60
913	NYSE	ACR	Tue, Sep 22, 2009	293.76	304.80	289.44	298.08
912	NYSE	ACR	Mon, Sep 21, 2009	279.36	289.44	269.76	287.04
911	NYSE	ACR	Fri, Sep 18, 2009	258.24	287.52	257.76	279.36
910	NYSE	ACR	Thu, Sep 17, 2009	252.00	267.36	247.20	257.76
909	NYSE	ACR	Wed, Sep 16, 2009	234.24	248.64	234.24	248.64
908	NYSE	ACR	Tue, Sep 15, 2009	223.20	232.80	221.76	232.32
907	NYSE	ACR	Mon, Sep 14, 2009	220.32	223.68	213.60	223.68
906	NYSE	ACR	Fri, Sep 11, 2009	217.44	227.52	217.44	218.88
905	NYSE	ACR	Thu, Sep 10, 2009	213.60	217.92	210.72	216.48
904	NYSE	ACR	Wed, Sep 9, 2009	203.04	213.60	201.60	210.72
903	NYSE	ACR	Tue, Sep 8, 2009	204.00	208.80	201.60	203.04
902	NYSE	ACR	Fri, Sep 4, 2009	201.12	202.08	195.36	199.68
901	NYSE	ACR	Thu, Sep 3, 2009	197.28	201.60	196.32	200.64
900	NYSE	ACR	Wed, Sep 2, 2009	192.48	196.32	192.00	194.40
899	NYSE	ACR	Tue, Sep 1, 2009	205.92	216.96	195.84	195.84
898	NYSE	ACR	Mon, Aug 31, 2009	211.20	211.20	205.44	207.36
897	NYSE	ACR	Fri, Aug 28, 2009	218.40	219.84	210.24	211.68
896	NYSE	ACR	Thu, Aug 27, 2009	216.48	218.88	204.00	215.52
895	NYSE	ACR	Wed, Aug 26, 2009	222.72	222.72	216.00	218.40
894	NYSE	ACR	Tue, Aug 25, 2009	226.56	231.13	220.32	223.68
893	NYSE	ACR	Mon, Aug 24, 2009	211.68	223.68	210.72	222.72
892	NYSE	ACR	Fri, Aug 21, 2009	209.28	214.56	206.40	210.72
891	NYSE	ACR	Thu, Aug 20, 2009	199.20	206.88	197.76	205.44
890	NYSE	ACR	Wed, Aug 19, 2009	201.12	203.52	197.28	199.68
889	NYSE	ACR	Tue, Aug 18, 2009	192.00	213.12	191.04	203.04
888	NYSE	ACR	Mon, Aug 17, 2009	187.20	193.44	181.44	189.60
887	NYSE	ACR	Fri, Aug 14, 2009	195.84	197.28	190.08	194.40
886	NYSE	ACR	Thu, Aug 13, 2009	194.40	198.24	193.44	195.84
885	NYSE	ACR	Wed, Aug 12, 2009	187.20	194.88	187.20	192.96
884	NYSE	ACR	Tue, Aug 11, 2009	190.08	193.92	184.80	188.16
883	NYSE	ACR	Mon, Aug 10, 2009	191.52	192.48	189.12	192.00
882	NYSE	ACR	Fri, Aug 7, 2009	189.60	196.32	185.28	190.08
881	NYSE	ACR	Thu, Aug 6, 2009	189.12	192.00	181.44	182.40
880	NYSE	ACR	Wed, Aug 5, 2009	179.04	192.96	176.16	187.20
879	NYSE	ACR	Tue, Aug 4, 2009	168.00	176.16	163.20	174.72
878	NYSE	ACR	Mon, Aug 3, 2009	168.96	168.96	161.28	166.56
877	NYSE	ACR	Fri, Jul 31, 2009	163.20	169.44	160.80	166.56
876	NYSE	ACR	Thu, Jul 30, 2009	167.04	171.36	164.64	166.08
875	NYSE	ACR	Wed, Jul 29, 2009	164.64	171.36	152.16	162.72
874	NYSE	ACR	Tue, Jul 28, 2009	158.40	165.60	158.40	165.60
873	NYSE	ACR	Mon, Jul 27, 2009	156.00	161.76	154.08	159.84
872	NYSE	ACR	Fri, Jul 24, 2009	151.68	156.00	150.24	156.00
871	NYSE	ACR	Thu, Jul 23, 2009	150.24	155.04	148.32	151.68
870	NYSE	ACR	Wed, Jul 22, 2009	139.68	152.16	139.68	147.84
869	NYSE	ACR	Tue, Jul 21, 2009	140.64	140.64	135.84	140.16
868	NYSE	ACR	Mon, Jul 20, 2009	137.76	141.60	133.92	139.68
867	NYSE	ACR	Fri, Jul 17, 2009	141.12	144.00	135.36	136.32
866	NYSE	ACR	Thu, Jul 16, 2009	139.68	142.56	135.36	140.64
865	NYSE	ACR	Wed, Jul 15, 2009	141.12	142.56	136.32	140.64
864	NYSE	ACR	Tue, Jul 14, 2009	144.96	145.92	132.48	137.28
863	NYSE	ACR	Mon, Jul 13, 2009	134.40	141.12	134.40	141.12
862	NYSE	ACR	Fri, Jul 10, 2009	135.84	136.80	130.08	132.48
861	NYSE	ACR	Thu, Jul 9, 2009	143.04	143.04	134.88	136.80
860	NYSE	ACR	Wed, Jul 8, 2009	143.52	145.44	136.32	139.20
859	NYSE	ACR	Tue, Jul 7, 2009	148.32	149.76	141.12	141.12
858	NYSE	ACR	Mon, Jul 6, 2009	146.40	150.24	144.00	146.40
857	NYSE	ACR	Thu, Jul 2, 2009	149.76	152.64	146.88	146.88
856	NYSE	ACR	Wed, Jul 1, 2009	157.44	157.44	150.24	152.64
855	NYSE	ACR	Tue, Jun 30, 2009	151.20	155.11	146.88	153.60
854	NYSE	ACR	Mon, Jun 29, 2009	159.84	166.08	151.20	153.60
853	NYSE	ACR	Fri, Jun 26, 2009	156.96	162.24	152.16	162.24
852	NYSE	ACR	Thu, Jun 25, 2009	147.36	156.48	147.36	156.48
851	NYSE	ACR	Wed, Jun 24, 2009	155.04	155.04	145.44	149.76
850	NYSE	ACR	Tue, Jun 23, 2009	147.36	155.52	147.36	152.16
849	NYSE	ACR	Mon, Jun 22, 2009	160.80	160.80	150.24	150.24
848	NYSE	ACR	Fri, Jun 19, 2009	164.64	166.08	160.32	160.80
847	NYSE	ACR	Thu, Jun 18, 2009	162.24	167.52	159.85	162.72
846	NYSE	ACR	Wed, Jun 17, 2009	172.32	172.32	155.04	162.24
845	NYSE	ACR	Tue, Jun 16, 2009	192.00	192.00	179.04	181.92
844	NYSE	ACR	Mon, Jun 15, 2009	177.60	200.64	177.12	186.72
843	NYSE	ACR	Fri, Jun 12, 2009	159.84	167.04	159.84	166.56
842	NYSE	ACR	Thu, Jun 11, 2009	160.32	162.24	158.40	159.84
841	NYSE	ACR	Wed, Jun 10, 2009	167.52	167.52	157.44	159.84
840	NYSE	ACR	Tue, Jun 9, 2009	168.00	168.00	162.24	163.20
839	NYSE	ACR	Mon, Jun 8, 2009	166.08	170.40	160.80	167.04
838	NYSE	ACR	Fri, Jun 5, 2009	171.36	172.80	163.68	165.12
837	NYSE	ACR	Thu, Jun 4, 2009	166.08	171.36	163.68	171.36
836	NYSE	ACR	Wed, Jun 3, 2009	167.04	167.04	156.48	165.12
835	NYSE	ACR	Tue, Jun 2, 2009	165.60	167.52	163.20	167.04
834	NYSE	ACR	Mon, Jun 1, 2009	160.80	165.60	158.40	165.60
833	NYSE	ACR	Fri, May 29, 2009	147.84	157.92	147.36	157.92
832	NYSE	ACR	Thu, May 28, 2009	152.16	152.16	146.40	146.88
831	NYSE	ACR	Wed, May 27, 2009	149.76	150.72	146.88	149.28
830	NYSE	ACR	Tue, May 26, 2009	146.88	150.72	145.44	150.72
829	NYSE	ACR	Fri, May 22, 2009	149.28	150.24	145.92	146.88
828	NYSE	ACR	Thu, May 21, 2009	149.28	150.71	146.40	147.84
827	NYSE	ACR	Wed, May 20, 2009	152.16	157.92	146.88	147.84
826	NYSE	ACR	Tue, May 19, 2009	162.24	162.24	148.32	149.28
825	NYSE	ACR	Mon, May 18, 2009	154.08	160.32	152.16	160.32
824	NYSE	ACR	Fri, May 15, 2009	155.52	155.52	145.44	150.72
823	NYSE	ACR	Thu, May 14, 2009	150.72	160.32	150.72	156.00
822	NYSE	ACR	Wed, May 13, 2009	158.40	159.36	148.80	149.76
821	NYSE	ACR	Tue, May 12, 2009	166.56	168.48	156.00	162.72
820	NYSE	ACR	Mon, May 11, 2009	163.68	170.40	159.36	164.64
819	NYSE	ACR	Fri, May 8, 2009	171.84	171.84	165.12	167.04
818	NYSE	ACR	Thu, May 7, 2009	183.84	186.24	164.64	165.12
817	NYSE	ACR	Wed, May 6, 2009	171.84	184.80	163.20	180.96
816	NYSE	ACR	Tue, May 5, 2009	156.48	160.80	153.60	155.52
815	NYSE	ACR	Mon, May 4, 2009	158.40	160.32	156.00	159.36
814	NYSE	ACR	Fri, May 1, 2009	151.20	159.84	151.20	155.04
813	NYSE	ACR	Thu, Apr 30, 2009	159.36	165.12	151.20	151.20
812	NYSE	ACR	Wed, Apr 29, 2009	157.44	161.76	156.48	158.40
811	NYSE	ACR	Tue, Apr 28, 2009	153.60	159.36	149.28	153.60
810	NYSE	ACR	Mon, Apr 27, 2009	152.16	159.84	145.44	149.28
809	NYSE	ACR	Fri, Apr 24, 2009	157.92	157.92	149.28	153.12
808	NYSE	ACR	Thu, Apr 23, 2009	151.68	158.40	148.80	155.52
807	NYSE	ACR	Wed, Apr 22, 2009	158.40	159.84	147.84	149.28
806	NYSE	ACR	Tue, Apr 21, 2009	148.32	160.30	147.36	158.40
805	NYSE	ACR	Mon, Apr 20, 2009	154.56	157.44	146.40	149.28
804	NYSE	ACR	Fri, Apr 17, 2009	158.40	160.32	154.08	158.40
803	NYSE	ACR	Thu, Apr 16, 2009	161.76	164.64	154.56	157.92
802	NYSE	ACR	Wed, Apr 15, 2009	146.40	160.32	146.40	160.32
801	NYSE	ACR	Tue, Apr 14, 2009	164.16	167.52	146.88	147.84
800	NYSE	ACR	Mon, Apr 13, 2009	156.00	166.08	146.40	164.64
799	NYSE	ACR	Thu, Apr 9, 2009	147.36	167.04	144.48	157.92
798	NYSE	ACR	Wed, Apr 8, 2009	146.88	148.80	135.84	142.08
797	NYSE	ACR	Tue, Apr 7, 2009	152.64	154.08	143.52	144.96
796	NYSE	ACR	Mon, Apr 6, 2009	147.84	158.40	134.40	156.48
795	NYSE	ACR	Fri, Apr 3, 2009	150.72	150.72	135.36	150.72
794	NYSE	ACR	Thu, Apr 2, 2009	150.72	165.60	146.40	148.32
793	NYSE	ACR	Wed, Apr 1, 2009	141.60	148.32	138.72	147.84
792	NYSE	ACR	Tue, Mar 31, 2009	138.24	150.72	129.60	145.92
791	NYSE	ACR	Mon, Mar 30, 2009	144.48	144.48	128.64	134.88
790	NYSE	ACR	Fri, Mar 27, 2009	179.04	179.04	145.44	151.68
789	NYSE	ACR	Thu, Mar 26, 2009	183.84	187.20	175.20	183.84
788	NYSE	ACR	Wed, Mar 25, 2009	168.00	181.92	162.24	179.52
787	NYSE	ACR	Tue, Mar 24, 2009	163.20	179.04	163.20	166.56
786	NYSE	ACR	Mon, Mar 23, 2009	148.80	165.60	147.84	165.60
785	NYSE	ACR	Fri, Mar 20, 2009	143.04	148.32	133.92	146.88
784	NYSE	ACR	Thu, Mar 19, 2009	138.72	145.44	135.36	141.60
783	NYSE	ACR	Wed, Mar 18, 2009	129.12	142.08	125.76	138.24
782	NYSE	ACR	Tue, Mar 17, 2009	116.16	129.60	112.64	129.60
781	NYSE	ACR	Mon, Mar 16, 2009	125.28	136.32	115.68	117.60
780	NYSE	ACR	Fri, Mar 13, 2009	116.64	125.76	115.20	122.88
779	NYSE	ACR	Thu, Mar 12, 2009	104.16	115.68	102.24	115.68
778	NYSE	ACR	Wed, Mar 11, 2009	108.48	111.84	102.72	104.64
777	NYSE	ACR	Tue, Mar 10, 2009	96.96	108.96	96.96	106.56
776	NYSE	ACR	Mon, Mar 9, 2009	97.92	104.64	94.08	94.08
775	NYSE	ACR	Fri, Mar 6, 2009	100.80	110.40	96.00	99.36
774	NYSE	ACR	Thu, Mar 5, 2009	101.76	105.60	93.12	99.84
773	NYSE	ACR	Wed, Mar 4, 2009	80.64	113.76	80.64	101.28
772	NYSE	ACR	Tue, Mar 3, 2009	76.32	78.24	68.64	72.00
771	NYSE	ACR	Mon, Mar 2, 2009	79.20	83.04	74.40	74.40
770	NYSE	ACR	Fri, Feb 27, 2009	99.36	99.36	79.20	79.20
769	NYSE	ACR	Thu, Feb 26, 2009	101.28	107.52	98.88	98.88
768	NYSE	ACR	Wed, Feb 25, 2009	115.68	119.52	98.88	100.32
767	NYSE	ACR	Tue, Feb 24, 2009	100.32	116.64	98.40	116.16
766	NYSE	ACR	Mon, Feb 23, 2009	103.20	104.16	98.40	98.40
765	NYSE	ACR	Fri, Feb 20, 2009	98.40	104.16	97.92	102.72
764	NYSE	ACR	Thu, Feb 19, 2009	103.20	108.48	98.88	101.28
763	NYSE	ACR	Wed, Feb 18, 2009	122.40	129.60	100.80	102.72
762	NYSE	ACR	Tue, Feb 17, 2009	135.84	135.84	115.68	121.44
761	NYSE	ACR	Fri, Feb 13, 2009	144.96	148.32	130.08	135.84
760	NYSE	ACR	Thu, Feb 12, 2009	151.20	153.12	140.16	144.96
759	NYSE	ACR	Wed, Feb 11, 2009	157.92	161.76	150.72	152.16
758	NYSE	ACR	Tue, Feb 10, 2009	161.28	165.12	149.38	154.08
757	NYSE	ACR	Mon, Feb 9, 2009	155.52	163.20	152.16	162.24
756	NYSE	ACR	Fri, Feb 6, 2009	148.80	157.44	145.44	157.44
755	NYSE	ACR	Thu, Feb 5, 2009	147.36	158.40	141.60	145.44
754	NYSE	ACR	Wed, Feb 4, 2009	162.72	163.20	146.88	147.36
753	NYSE	ACR	Tue, Feb 3, 2009	165.12	165.12	156.96	160.80
752	NYSE	ACR	Mon, Feb 2, 2009	147.36	160.80	144.96	160.80
751	NYSE	ACR	Fri, Jan 30, 2009	152.64	156.96	146.88	147.36
750	NYSE	ACR	Thu, Jan 29, 2009	164.64	164.64	150.24	150.24
749	NYSE	ACR	Wed, Jan 28, 2009	157.44	165.60	154.56	162.24
748	NYSE	ACR	Tue, Jan 27, 2009	148.80	163.20	147.94	152.64
747	NYSE	ACR	Mon, Jan 26, 2009	148.80	158.40	146.40	148.32
746	NYSE	ACR	Fri, Jan 23, 2009	143.52	164.64	143.52	148.32
745	NYSE	ACR	Thu, Jan 22, 2009	156.48	156.96	145.92	150.72
744	NYSE	ACR	Wed, Jan 21, 2009	140.16	169.92	140.16	168.00
743	NYSE	ACR	Tue, Jan 20, 2009	153.12	153.12	139.68	139.68
742	NYSE	ACR	Fri, Jan 16, 2009	154.08	167.52	150.24	157.44
741	NYSE	ACR	Thu, Jan 15, 2009	143.04	157.92	133.44	150.72
740	NYSE	ACR	Wed, Jan 14, 2009	146.88	148.32	143.04	143.52
739	NYSE	ACR	Tue, Jan 13, 2009	150.72	156.48	144.00	152.16
738	NYSE	ACR	Mon, Jan 12, 2009	168.96	168.96	152.64	154.08
737	NYSE	ACR	Fri, Jan 9, 2009	184.80	184.80	168.48	168.48
736	NYSE	ACR	Thu, Jan 8, 2009	176.16	189.12	171.84	183.84
735	NYSE	ACR	Wed, Jan 7, 2009	174.24	185.28	163.20	176.16
734	NYSE	ACR	Tue, Jan 6, 2009	177.60	181.92	166.56	174.72
733	NYSE	ACR	Mon, Jan 5, 2009	182.40	182.40	160.80	173.28
732	NYSE	ACR	Fri, Jan 2, 2009	186.24	191.52	177.60	182.40
731	NYSE	ACR	Wed, Dec 31, 2008	178.08	189.60	175.20	183.84
730	NYSE	ACR	Tue, Dec 30, 2008	178.08	187.68	169.92	182.40
729	NYSE	ACR	Mon, Dec 29, 2008	216.48	216.48	170.40	174.72
728	NYSE	ACR	Fri, Dec 26, 2008	222.72	227.52	207.84	214.08
727	NYSE	ACR	Wed, Dec 24, 2008	210.72	229.92	209.28	228.48
726	NYSE	ACR	Tue, Dec 23, 2008	204.96	218.40	202.08	207.84
725	NYSE	ACR	Mon, Dec 22, 2008	209.28	221.76	204.00	205.44
724	NYSE	ACR	Fri, Dec 19, 2008	216.00	222.72	206.40	209.28
723	NYSE	ACR	Thu, Dec 18, 2008	218.88	224.64	201.60	205.92
722	NYSE	ACR	Wed, Dec 17, 2008	221.28	234.72	207.84	217.92
721	NYSE	ACR	Tue, Dec 16, 2008	193.92	224.16	193.92	223.20
720	NYSE	ACR	Mon, Dec 15, 2008	213.60	213.60	185.28	194.40
719	NYSE	ACR	Fri, Dec 12, 2008	174.72	215.52	163.20	213.12
718	NYSE	ACR	Thu, Dec 11, 2008	186.72	207.36	168.00	180.96
717	NYSE	ACR	Wed, Dec 10, 2008	172.80	187.68	163.20	187.20
716	NYSE	ACR	Tue, Dec 9, 2008	183.84	192.00	168.48	171.36
715	NYSE	ACR	Mon, Dec 8, 2008	162.24	190.08	156.48	190.08
714	NYSE	ACR	Fri, Dec 5, 2008	130.56	152.64	115.20	151.68
713	NYSE	ACR	Thu, Dec 4, 2008	129.12	143.04	127.68	129.60
712	NYSE	ACR	Wed, Dec 3, 2008	123.84	135.36	120.00	132.96
711	NYSE	ACR	Tue, Dec 2, 2008	114.72	133.44	109.44	129.60
710	NYSE	ACR	Mon, Dec 1, 2008	144.96	144.96	112.32	112.32
709	NYSE	ACR	Fri, Nov 28, 2008	124.80	146.40	124.32	145.92
708	NYSE	ACR	Wed, Nov 26, 2008	98.40	147.84	98.40	146.40
707	NYSE	ACR	Tue, Nov 25, 2008	97.44	105.60	96.00	102.72
706	NYSE	ACR	Mon, Nov 24, 2008	87.84	108.00	86.88	91.68
705	NYSE	ACR	Fri, Nov 21, 2008	104.16	106.08	80.10	83.52
704	NYSE	ACR	Thu, Nov 20, 2008	108.00	113.28	98.88	99.36
703	NYSE	ACR	Wed, Nov 19, 2008	132.96	149.28	106.56	106.56
702	NYSE	ACR	Tue, Nov 18, 2008	134.40	143.52	126.24	132.96
701	NYSE	ACR	Mon, Nov 17, 2008	141.12	142.08	124.32	136.32
700	NYSE	ACR	Fri, Nov 14, 2008	159.84	162.72	139.68	143.52
699	NYSE	ACR	Thu, Nov 13, 2008	152.64	169.44	140.16	169.44
698	NYSE	ACR	Wed, Nov 12, 2008	174.72	176.16	150.72	151.20
697	NYSE	ACR	Tue, Nov 11, 2008	199.68	201.60	174.72	174.72
696	NYSE	ACR	Mon, Nov 10, 2008	220.80	221.76	194.40	196.32
695	NYSE	ACR	Fri, Nov 7, 2008	199.20	227.52	196.32	216.48
694	NYSE	ACR	Thu, Nov 6, 2008	203.52	215.52	199.20	199.20
693	NYSE	ACR	Wed, Nov 5, 2008	225.60	227.52	203.04	203.52
692	NYSE	ACR	Tue, Nov 4, 2008	231.36	236.16	210.24	225.12
691	NYSE	ACR	Mon, Nov 3, 2008	240.00	240.00	222.72	230.40
690	NYSE	ACR	Fri, Oct 31, 2008	216.48	237.60	210.72	237.60
689	NYSE	ACR	Thu, Oct 30, 2008	201.60	222.24	199.68	218.40
688	NYSE	ACR	Wed, Oct 29, 2008	195.36	203.52	185.76	195.36
687	NYSE	ACR	Tue, Oct 28, 2008	175.20	188.16	162.72	185.76
686	NYSE	ACR	Mon, Oct 27, 2008	178.56	181.44	167.04	167.04
685	NYSE	ACR	Fri, Oct 24, 2008	171.36	185.28	168.00	180.48
684	NYSE	ACR	Thu, Oct 23, 2008	185.76	204.48	171.36	193.92
683	NYSE	ACR	Wed, Oct 22, 2008	179.52	187.20	178.08	179.52
682	NYSE	ACR	Tue, Oct 21, 2008	180.96	188.16	175.68	185.76
681	NYSE	ACR	Mon, Oct 20, 2008	187.20	201.12	183.36	188.64
680	NYSE	ACR	Fri, Oct 17, 2008	204.48	232.32	196.80	197.28
679	NYSE	ACR	Thu, Oct 16, 2008	174.72	211.68	161.76	211.68
678	NYSE	ACR	Wed, Oct 15, 2008	201.12	203.04	177.60	178.56
677	NYSE	ACR	Tue, Oct 14, 2008	223.20	226.08	192.00	208.32
676	NYSE	ACR	Mon, Oct 13, 2008	188.64	216.00	188.64	213.60
675	NYSE	ACR	Fri, Oct 10, 2008	124.32	182.40	110.88	182.40
674	NYSE	ACR	Thu, Oct 9, 2008	157.92	166.47	121.92	137.76
673	NYSE	ACR	Wed, Oct 8, 2008	160.32	166.56	132.96	150.24
672	NYSE	ACR	Tue, Oct 7, 2008	194.40	195.84	168.00	168.00
671	NYSE	ACR	Mon, Oct 6, 2008	216.00	216.00	146.40	194.88
670	NYSE	ACR	Fri, Oct 3, 2008	270.72	270.72	218.40	228.00
669	NYSE	ACR	Thu, Oct 2, 2008	280.80	283.20	256.32	263.04
668	NYSE	ACR	Wed, Oct 1, 2008	287.04	303.36	278.40	292.32
667	NYSE	ACR	Tue, Sep 30, 2008	288.96	290.88	271.20	290.88
666	NYSE	ACR	Mon, Sep 29, 2008	300.96	305.28	281.28	281.28
665	NYSE	ACR	Fri, Sep 26, 2008	305.76	312.00	269.76	311.52
664	NYSE	ACR	Thu, Sep 25, 2008	286.56	314.88	283.20	312.00
663	NYSE	ACR	Wed, Sep 24, 2008	288.96	291.36	276.00	288.00
662	NYSE	ACR	Tue, Sep 23, 2008	274.08	292.80	259.68	283.20
661	NYSE	ACR	Mon, Sep 22, 2008	293.76	300.00	269.76	274.56
660	NYSE	ACR	Fri, Sep 19, 2008	310.56	335.04	291.36	300.00
659	NYSE	ACR	Thu, Sep 18, 2008	241.92	287.52	222.72	284.16
658	NYSE	ACR	Wed, Sep 17, 2008	270.72	272.16	229.92	232.32
657	NYSE	ACR	Tue, Sep 16, 2008	243.84	276.48	240.00	276.00
656	NYSE	ACR	Mon, Sep 15, 2008	279.36	283.68	254.88	254.88
655	NYSE	ACR	Fri, Sep 12, 2008	286.08	294.72	284.16	289.44
654	NYSE	ACR	Thu, Sep 11, 2008	290.40	294.72	279.84	291.84
653	NYSE	ACR	Wed, Sep 10, 2008	288.48	299.04	281.76	290.40
652	NYSE	ACR	Tue, Sep 9, 2008	301.92	306.72	287.52	288.48
651	NYSE	ACR	Mon, Sep 8, 2008	302.40	308.16	290.88	300.00
650	NYSE	ACR	Fri, Sep 5, 2008	290.88	291.36	280.80	289.92
649	NYSE	ACR	Thu, Sep 4, 2008	295.68	305.76	291.36	291.36
648	NYSE	ACR	Wed, Sep 3, 2008	293.76	300.96	288.48	300.48
647	NYSE	ACR	Tue, Sep 2, 2008	297.60	306.24	288.00	293.76
646	NYSE	ACR	Fri, Aug 29, 2008	302.40	302.40	290.40	292.80
645	NYSE	ACR	Thu, Aug 28, 2008	300.00	310.08	290.88	305.28
644	NYSE	ACR	Wed, Aug 27, 2008	284.16	299.52	284.16	297.12
643	NYSE	ACR	Tue, Aug 26, 2008	277.92	287.52	277.92	285.12
642	NYSE	ACR	Mon, Aug 25, 2008	269.28	293.28	269.28	277.92
641	NYSE	ACR	Fri, Aug 22, 2008	266.40	280.32	263.04	273.12
640	NYSE	ACR	Thu, Aug 21, 2008	263.52	264.48	259.20	262.56
639	NYSE	ACR	Wed, Aug 20, 2008	265.92	269.76	260.16	263.52
638	NYSE	ACR	Tue, Aug 19, 2008	267.84	272.64	261.12	261.60
637	NYSE	ACR	Mon, Aug 18, 2008	271.20	275.28	260.64	263.04
636	NYSE	ACR	Fri, Aug 15, 2008	282.72	282.72	263.04	271.68
635	NYSE	ACR	Thu, Aug 14, 2008	271.20	278.65	257.28	274.56
634	NYSE	ACR	Wed, Aug 13, 2008	287.04	288.00	269.76	271.20
633	NYSE	ACR	Tue, Aug 12, 2008	325.92	325.92	288.48	293.28
632	NYSE	ACR	Mon, Aug 11, 2008	312.00	318.24	300.00	307.20
631	NYSE	ACR	Fri, Aug 8, 2008	298.08	319.20	297.60	312.96
630	NYSE	ACR	Thu, Aug 7, 2008	320.64	320.64	297.60	300.48
629	NYSE	ACR	Wed, Aug 6, 2008	307.20	324.00	290.40	321.12
628	NYSE	ACR	Tue, Aug 5, 2008	321.60	321.60	291.84	305.28
627	NYSE	ACR	Mon, Aug 4, 2008	333.12	336.00	315.36	324.48
626	NYSE	ACR	Fri, Aug 1, 2008	323.04	333.12	314.40	331.20
625	NYSE	ACR	Thu, Jul 31, 2008	313.44	329.76	312.48	321.12
624	NYSE	ACR	Wed, Jul 30, 2008	330.24	338.40	312.96	321.60
623	NYSE	ACR	Tue, Jul 29, 2008	316.32	330.24	310.08	325.44
622	NYSE	ACR	Mon, Jul 28, 2008	331.20	336.00	313.92	317.76
621	NYSE	ACR	Fri, Jul 25, 2008	341.76	350.88	322.56	324.00
620	NYSE	ACR	Thu, Jul 24, 2008	361.44	364.80	332.64	333.12
619	NYSE	ACR	Wed, Jul 23, 2008	363.36	365.28	355.68	360.00
618	NYSE	ACR	Tue, Jul 22, 2008	323.04	351.36	319.20	348.48
617	NYSE	ACR	Mon, Jul 21, 2008	310.08	326.88	307.68	324.96
616	NYSE	ACR	Fri, Jul 18, 2008	318.72	323.52	300.96	310.08
615	NYSE	ACR	Thu, Jul 17, 2008	309.12	319.20	285.60	318.72
614	NYSE	ACR	Wed, Jul 16, 2008	269.76	283.20	265.92	282.24
613	NYSE	ACR	Tue, Jul 15, 2008	296.16	296.40	270.72	271.68
612	NYSE	ACR	Mon, Jul 14, 2008	323.52	325.92	292.80	302.40
611	NYSE	ACR	Fri, Jul 11, 2008	326.40	336.96	308.64	312.48
610	NYSE	ACR	Thu, Jul 10, 2008	349.44	351.84	326.40	333.12
609	NYSE	ACR	Wed, Jul 9, 2008	348.00	366.24	340.80	346.08
608	NYSE	ACR	Tue, Jul 8, 2008	324.00	348.48	317.28	348.00
607	NYSE	ACR	Mon, Jul 7, 2008	343.68	348.00	325.44	325.44
606	NYSE	ACR	Thu, Jul 3, 2008	364.32	364.80	344.16	348.00
605	NYSE	ACR	Wed, Jul 2, 2008	352.80	366.24	344.16	366.24
604	NYSE	ACR	Tue, Jul 1, 2008	338.88	354.72	338.88	354.72
603	NYSE	ACR	Mon, Jun 30, 2008	378.72	382.56	346.08	346.08
602	NYSE	ACR	Fri, Jun 27, 2008	358.08	391.68	339.84	377.76
601	NYSE	ACR	Thu, Jun 26, 2008	381.12	381.12	345.60	359.52
600	NYSE	ACR	Wed, Jun 25, 2008	384.48	400.32	379.68	390.24
599	NYSE	ACR	Tue, Jun 24, 2008	389.28	394.56	369.12	384.00
598	NYSE	ACR	Mon, Jun 23, 2008	404.64	417.12	392.64	393.12
597	NYSE	ACR	Fri, Jun 20, 2008	418.56	424.32	393.60	402.24
596	NYSE	ACR	Thu, Jun 19, 2008	428.64	428.64	410.40	419.04
595	NYSE	ACR	Wed, Jun 18, 2008	427.20	428.64	421.92	427.20
594	NYSE	ACR	Tue, Jun 17, 2008	431.04	432.00	427.20	427.20
593	NYSE	ACR	Mon, Jun 16, 2008	424.80	432.96	419.04	430.56
592	NYSE	ACR	Fri, Jun 13, 2008	420.48	441.12	420.48	429.60
591	NYSE	ACR	Thu, Jun 12, 2008	413.28	430.24	411.84	416.64
590	NYSE	ACR	Wed, Jun 11, 2008	429.60	433.44	409.44	417.60
589	NYSE	ACR	Tue, Jun 10, 2008	428.16	441.60	428.16	431.52
588	NYSE	ACR	Mon, Jun 9, 2008	469.92	469.92	428.16	431.52
587	NYSE	ACR	Fri, Jun 6, 2008	455.04	456.00	431.52	432.48
586	NYSE	ACR	Thu, Jun 5, 2008	449.76	458.88	449.76	456.00
585	NYSE	ACR	Wed, Jun 4, 2008	438.72	460.32	436.32	451.20
584	NYSE	ACR	Tue, Jun 3, 2008	446.40	451.20	434.40	439.68
583	NYSE	ACR	Mon, Jun 2, 2008	470.40	470.40	435.36	444.96
582	NYSE	ACR	Fri, May 30, 2008	454.56	458.88	432.48	437.76
581	NYSE	ACR	Thu, May 29, 2008	428.16	454.08	425.28	453.12
580	NYSE	ACR	Wed, May 28, 2008	441.12	441.12	393.60	424.80
579	NYSE	ACR	Tue, May 27, 2008	427.20	446.40	409.92	412.32
578	NYSE	ACR	Fri, May 23, 2008	459.84	459.84	425.28	428.16
577	NYSE	ACR	Thu, May 22, 2008	456.48	461.76	454.56	459.36
576	NYSE	ACR	Wed, May 21, 2008	456.96	465.12	448.80	456.96
575	NYSE	ACR	Tue, May 20, 2008	467.04	467.04	458.88	459.36
574	NYSE	ACR	Mon, May 19, 2008	470.40	471.84	463.20	464.64
573	NYSE	ACR	Fri, May 16, 2008	472.32	472.32	456.00	467.04
572	NYSE	ACR	Thu, May 15, 2008	463.68	468.00	452.16	464.16
571	NYSE	ACR	Wed, May 14, 2008	470.40	475.20	463.20	463.68
570	NYSE	ACR	Tue, May 13, 2008	470.40	470.40	461.76	466.56
569	NYSE	ACR	Mon, May 12, 2008	505.92	505.92	463.20	469.44
568	NYSE	ACR	Fri, May 9, 2008	455.04	479.52	450.72	467.52
567	NYSE	ACR	Thu, May 8, 2008	474.24	474.24	441.12	456.48
566	NYSE	ACR	Wed, May 7, 2008	449.28	459.36	434.40	438.24
565	NYSE	ACR	Tue, May 6, 2008	427.68	448.32	427.20	442.08
564	NYSE	ACR	Mon, May 5, 2008	434.40	439.68	424.32	434.88
563	NYSE	ACR	Fri, May 2, 2008	444.00	446.40	437.28	439.20
562	NYSE	ACR	Thu, May 1, 2008	417.12	444.00	415.68	443.52
561	NYSE	ACR	Wed, Apr 30, 2008	436.80	439.68	415.20	417.12
560	NYSE	ACR	Tue, Apr 29, 2008	441.60	442.56	427.68	432.00
559	NYSE	ACR	Mon, Apr 28, 2008	432.00	442.56	418.08	441.60
558	NYSE	ACR	Fri, Apr 25, 2008	420.48	432.96	409.92	432.48
557	NYSE	ACR	Thu, Apr 24, 2008	415.20	422.40	396.48	419.52
556	NYSE	ACR	Wed, Apr 23, 2008	410.40	416.64	397.44	403.20
555	NYSE	ACR	Tue, Apr 22, 2008	404.64	409.44	396.96	401.76
554	NYSE	ACR	Mon, Apr 21, 2008	412.80	425.76	395.52	404.64
553	NYSE	ACR	Fri, Apr 18, 2008	393.60	415.20	387.36	415.20
552	NYSE	ACR	Thu, Apr 17, 2008	384.00	392.64	375.84	386.40
551	NYSE	ACR	Wed, Apr 16, 2008	381.12	385.44	377.28	384.96
550	NYSE	ACR	Tue, Apr 15, 2008	373.44	380.64	364.32	380.16
549	NYSE	ACR	Mon, Apr 14, 2008	353.76	375.36	348.48	372.48
548	NYSE	ACR	Fri, Apr 11, 2008	371.04	373.44	353.28	354.24
547	NYSE	ACR	Thu, Apr 10, 2008	372.00	386.40	370.56	376.80
546	NYSE	ACR	Wed, Apr 9, 2008	388.80	396.00	372.96	375.36
545	NYSE	ACR	Tue, Apr 8, 2008	383.04	393.60	381.12	389.28
544	NYSE	ACR	Mon, Apr 7, 2008	381.60	393.60	379.20	385.92
543	NYSE	ACR	Fri, Apr 4, 2008	381.12	392.16	377.28	379.68
542	NYSE	ACR	Thu, Apr 3, 2008	367.68	382.56	367.20	379.68
541	NYSE	ACR	Wed, Apr 2, 2008	379.20	385.92	370.08	370.56
540	NYSE	ACR	Tue, Apr 1, 2008	363.36	388.80	354.24	381.60
539	NYSE	ACR	Mon, Mar 31, 2008	360.00	371.52	356.16	363.36
538	NYSE	ACR	Fri, Mar 28, 2008	360.96	367.20	353.76	360.00
537	NYSE	ACR	Thu, Mar 27, 2008	390.72	390.72	360.96	360.96
536	NYSE	ACR	Wed, Mar 26, 2008	403.20	416.16	391.68	396.00
535	NYSE	ACR	Tue, Mar 25, 2008	394.08	420.00	394.08	408.00
534	NYSE	ACR	Mon, Mar 24, 2008	387.36	400.80	386.40	397.44
533	NYSE	ACR	Thu, Mar 20, 2008	335.52	381.60	335.52	379.20
532	NYSE	ACR	Wed, Mar 19, 2008	346.08	346.08	331.20	332.16
531	NYSE	ACR	Tue, Mar 18, 2008	317.28	341.28	317.28	338.40
530	NYSE	ACR	Mon, Mar 17, 2008	327.84	328.80	309.60	310.56
529	NYSE	ACR	Fri, Mar 14, 2008	376.80	386.88	326.40	334.56
528	NYSE	ACR	Thu, Mar 13, 2008	342.72	343.81	321.60	337.44
527	NYSE	ACR	Wed, Mar 12, 2008	329.76	353.28	326.40	352.80
526	NYSE	ACR	Tue, Mar 11, 2008	295.20	333.60	295.20	332.64
525	NYSE	ACR	Mon, Mar 10, 2008	298.08	305.28	283.68	288.00
524	NYSE	ACR	Fri, Mar 7, 2008	295.20	310.56	283.20	297.12
523	NYSE	ACR	Thu, Mar 6, 2008	334.56	334.56	282.24	300.48
522	NYSE	ACR	Wed, Mar 5, 2008	329.28	348.96	329.28	336.96
521	NYSE	ACR	Tue, Mar 4, 2008	362.40	363.84	345.12	360.96
520	NYSE	ACR	Mon, Mar 3, 2008	396.96	396.96	368.16	370.56
519	NYSE	ACR	Fri, Feb 29, 2008	404.64	409.44	393.60	394.56
518	NYSE	ACR	Thu, Feb 28, 2008	420.48	425.28	408.48	408.96
517	NYSE	ACR	Wed, Feb 27, 2008	436.80	436.80	416.64	417.60
516	NYSE	ACR	Tue, Feb 26, 2008	440.64	447.36	436.80	441.12
515	NYSE	ACR	Mon, Feb 25, 2008	432.00	445.92	425.76	442.56
514	NYSE	ACR	Fri, Feb 22, 2008	427.68	435.36	416.16	433.44
513	NYSE	ACR	Thu, Feb 21, 2008	444.00	444.00	421.92	427.68
512	NYSE	ACR	Wed, Feb 20, 2008	429.12	443.04	418.08	441.60
511	NYSE	ACR	Tue, Feb 19, 2008	444.00	444.00	428.64	431.04
510	NYSE	ACR	Fri, Feb 15, 2008	442.08	449.28	420.96	440.64
509	NYSE	ACR	Thu, Feb 14, 2008	460.80	460.80	442.56	444.00
508	NYSE	ACR	Wed, Feb 13, 2008	454.08	459.36	449.76	457.44
507	NYSE	ACR	Tue, Feb 12, 2008	444.00	462.72	440.64	449.28
506	NYSE	ACR	Mon, Feb 11, 2008	452.64	455.04	434.88	441.60
505	NYSE	ACR	Fri, Feb 8, 2008	468.00	469.92	451.20	455.04
504	NYSE	ACR	Thu, Feb 7, 2008	441.12	470.40	441.12	468.48
503	NYSE	ACR	Wed, Feb 6, 2008	458.88	468.21	441.60	443.04
502	NYSE	ACR	Tue, Feb 5, 2008	463.68	481.92	453.60	454.08
501	NYSE	ACR	Mon, Feb 4, 2008	475.68	488.74	472.32	475.68
500	NYSE	ACR	Fri, Feb 1, 2008	468.48	491.52	458.40	477.60
499	NYSE	ACR	Thu, Jan 31, 2008	460.32	490.56	447.36	465.60
498	NYSE	ACR	Wed, Jan 30, 2008	490.08	496.32	466.56	468.00
497	NYSE	ACR	Tue, Jan 29, 2008	492.48	497.76	480.00	493.44
496	NYSE	ACR	Mon, Jan 28, 2008	468.96	494.40	459.84	488.64
495	NYSE	ACR	Fri, Jan 25, 2008	471.36	486.24	463.20	468.96
494	NYSE	ACR	Thu, Jan 24, 2008	459.84	472.80	447.84	464.16
493	NYSE	ACR	Wed, Jan 23, 2008	408.00	457.44	403.68	456.00
492	NYSE	ACR	Tue, Jan 22, 2008	387.84	436.80	384.00	417.60
491	NYSE	ACR	Fri, Jan 18, 2008	428.64	433.92	398.88	411.84
490	NYSE	ACR	Thu, Jan 17, 2008	444.00	444.00	420.96	424.32
489	NYSE	ACR	Wed, Jan 16, 2008	427.20	453.12	427.20	444.00
488	NYSE	ACR	Tue, Jan 15, 2008	439.68	439.68	423.84	429.12
487	NYSE	ACR	Mon, Jan 14, 2008	430.08	449.28	422.88	444.96
486	NYSE	ACR	Fri, Jan 11, 2008	432.00	448.80	420.96	426.72
485	NYSE	ACR	Thu, Jan 10, 2008	419.04	451.20	413.76	437.28
484	NYSE	ACR	Wed, Jan 9, 2008	451.20	458.40	398.40	425.28
483	NYSE	ACR	Tue, Jan 8, 2008	455.52	472.32	441.60	450.24
482	NYSE	ACR	Mon, Jan 7, 2008	437.76	456.48	430.56	454.08
481	NYSE	ACR	Fri, Jan 4, 2008	439.20	447.84	425.76	435.84
480	NYSE	ACR	Thu, Jan 3, 2008	450.24	459.36	441.60	442.56
479	NYSE	ACR	Wed, Jan 2, 2008	445.44	465.60	443.04	449.28
478	NYSE	ACR	Mon, Dec 31, 2007	460.80	460.80	434.88	446.88
477	NYSE	ACR	Fri, Dec 28, 2007	477.60	492.48	456.00	460.80
476	NYSE	ACR	Thu, Dec 27, 2007	520.80	520.80	475.20	477.60
475	NYSE	ACR	Wed, Dec 26, 2007	562.56	562.56	501.12	535.68
474	NYSE	ACR	Mon, Dec 24, 2007	547.20	567.84	536.64	562.08
473	NYSE	ACR	Fri, Dec 21, 2007	532.80	534.24	516.48	534.24
472	NYSE	ACR	Thu, Dec 20, 2007	520.32	525.60	501.60	523.68
471	NYSE	ACR	Wed, Dec 19, 2007	489.12	516.00	481.92	516.00
470	NYSE	ACR	Tue, Dec 18, 2007	441.60	489.12	436.80	487.68
469	NYSE	ACR	Mon, Dec 17, 2007	451.20	458.40	435.36	435.36
468	NYSE	ACR	Fri, Dec 14, 2007	440.64	462.24	432.48	455.52
467	NYSE	ACR	Thu, Dec 13, 2007	468.00	474.24	434.40	448.32
466	NYSE	ACR	Wed, Dec 12, 2007	499.20	510.72	466.56	472.32
465	NYSE	ACR	Tue, Dec 11, 2007	521.76	528.00	480.96	485.28
464	NYSE	ACR	Mon, Dec 10, 2007	504.00	525.60	498.72	525.12
463	NYSE	ACR	Fri, Dec 7, 2007	489.60	506.40	481.44	504.96
462	NYSE	ACR	Thu, Dec 6, 2007	468.48	494.40	468.00	489.60
461	NYSE	ACR	Wed, Dec 5, 2007	462.24	471.84	459.36	470.40
460	NYSE	ACR	Tue, Dec 4, 2007	469.44	470.40	454.08	457.44
459	NYSE	ACR	Mon, Dec 3, 2007	460.32	475.68	455.52	472.80
458	NYSE	ACR	Fri, Nov 30, 2007	480.00	496.32	458.40	458.40
457	NYSE	ACR	Thu, Nov 29, 2007	466.08	477.60	466.08	475.20
456	NYSE	ACR	Wed, Nov 28, 2007	436.80	471.36	434.40	466.08
455	NYSE	ACR	Tue, Nov 27, 2007	429.12	439.20	415.68	436.80
454	NYSE	ACR	Mon, Nov 26, 2007	434.88	442.08	408.00	428.64
453	NYSE	ACR	Fri, Nov 23, 2007	396.48	463.20	396.00	440.64
452	NYSE	ACR	Wed, Nov 21, 2007	412.80	415.68	389.28	390.72
451	NYSE	ACR	Tue, Nov 20, 2007	455.04	459.36	395.52	419.52
450	NYSE	ACR	Mon, Nov 19, 2007	466.56	467.52	448.80	455.04
449	NYSE	ACR	Fri, Nov 16, 2007	467.52	472.32	443.52	470.88
448	NYSE	ACR	Thu, Nov 15, 2007	466.08	476.16	463.20	467.52
447	NYSE	ACR	Wed, Nov 14, 2007	472.80	475.20	463.20	469.44
446	NYSE	ACR	Tue, Nov 13, 2007	473.28	473.28	454.08	469.44
445	NYSE	ACR	Mon, Nov 12, 2007	445.92	467.52	445.92	458.88
444	NYSE	ACR	Fri, Nov 9, 2007	432.00	460.32	417.12	443.52
443	NYSE	ACR	Thu, Nov 8, 2007	414.72	435.84	408.00	430.08
442	NYSE	ACR	Wed, Nov 7, 2007	427.20	437.28	415.20	416.16
441	NYSE	ACR	Tue, Nov 6, 2007	431.04	438.72	425.28	434.40
440	NYSE	ACR	Mon, Nov 5, 2007	434.88	446.40	418.56	430.56
439	NYSE	ACR	Fri, Nov 2, 2007	494.40	494.40	426.24	435.84
438	NYSE	ACR	Thu, Nov 1, 2007	494.40	499.20	477.60	486.72
437	NYSE	ACR	Wed, Oct 31, 2007	500.16	513.12	494.40	495.36
436	NYSE	ACR	Tue, Oct 30, 2007	492.00	511.20	492.00	499.20
435	NYSE	ACR	Mon, Oct 29, 2007	526.56	526.56	483.72	494.40
434	NYSE	ACR	Fri, Oct 26, 2007	510.24	519.84	507.36	519.84
433	NYSE	ACR	Thu, Oct 25, 2007	513.60	529.44	499.68	504.48
432	NYSE	ACR	Wed, Oct 24, 2007	516.48	516.48	487.20	512.64
431	NYSE	ACR	Tue, Oct 23, 2007	504.00	522.72	503.52	519.36
430	NYSE	ACR	Mon, Oct 22, 2007	480.48	511.68	480.48	501.60
429	NYSE	ACR	Fri, Oct 19, 2007	507.36	507.36	483.36	488.16
428	NYSE	ACR	Thu, Oct 18, 2007	496.80	511.68	496.32	510.24
427	NYSE	ACR	Wed, Oct 17, 2007	537.60	540.00	483.84	508.80
426	NYSE	ACR	Tue, Oct 16, 2007	553.44	553.92	528.00	534.24
425	NYSE	ACR	Mon, Oct 15, 2007	554.40	567.36	547.68	553.92
424	NYSE	ACR	Fri, Oct 12, 2007	552.48	568.32	547.68	554.40
423	NYSE	ACR	Thu, Oct 11, 2007	585.60	590.88	552.00	552.00
422	NYSE	ACR	Wed, Oct 10, 2007	594.24	595.20	577.44	585.12
421	NYSE	ACR	Tue, Oct 9, 2007	585.12	599.52	571.20	589.92
420	NYSE	ACR	Mon, Oct 8, 2007	600.48	600.48	580.80	582.72
419	NYSE	ACR	Fri, Oct 5, 2007	587.04	600.00	578.88	599.52
418	NYSE	ACR	Thu, Oct 4, 2007	572.16	585.60	562.08	578.40
417	NYSE	ACR	Wed, Oct 3, 2007	571.20	582.72	564.96	568.80
416	NYSE	ACR	Tue, Oct 2, 2007	565.92	584.16	561.60	571.20
415	NYSE	ACR	Mon, Oct 1, 2007	545.28	567.36	541.44	563.52
414	NYSE	ACR	Fri, Sep 28, 2007	559.20	561.12	534.24	540.48
413	NYSE	ACR	Thu, Sep 27, 2007	555.84	564.00	542.88	563.52
412	NYSE	ACR	Wed, Sep 26, 2007	550.56	560.64	528.00	550.08
411	NYSE	ACR	Tue, Sep 25, 2007	576.00	576.48	539.04	564.00
410	NYSE	ACR	Mon, Sep 24, 2007	592.80	594.72	575.52	579.36
409	NYSE	ACR	Fri, Sep 21, 2007	565.92	591.36	564.48	591.36
408	NYSE	ACR	Thu, Sep 20, 2007	595.20	600.00	554.40	560.64
407	NYSE	ACR	Wed, Sep 19, 2007	585.60	607.68	583.20	595.20
406	NYSE	ACR	Tue, Sep 18, 2007	535.20	588.48	535.20	583.20
405	NYSE	ACR	Mon, Sep 17, 2007	551.04	551.04	514.08	535.68
404	NYSE	ACR	Fri, Sep 14, 2007	507.36	556.32	499.20	555.84
403	NYSE	ACR	Thu, Sep 13, 2007	507.84	517.92	500.16	511.20
402	NYSE	ACR	Wed, Sep 12, 2007	500.16	521.28	498.24	505.44
401	NYSE	ACR	Tue, Sep 11, 2007	502.08	514.08	483.36	500.16
400	NYSE	ACR	Mon, Sep 10, 2007	530.40	530.40	482.88	504.00
399	NYSE	ACR	Fri, Sep 7, 2007	537.12	540.48	515.52	529.44
398	NYSE	ACR	Thu, Sep 6, 2007	544.80	545.76	526.56	543.84
397	NYSE	ACR	Wed, Sep 5, 2007	564.00	564.96	538.56	538.56
396	NYSE	ACR	Tue, Sep 4, 2007	576.00	578.88	557.76	573.12
395	NYSE	ACR	Fri, Aug 31, 2007	580.80	580.80	553.92	576.00
394	NYSE	ACR	Thu, Aug 30, 2007	572.64	578.88	543.71	573.60
393	NYSE	ACR	Wed, Aug 29, 2007	530.40	595.20	518.40	589.44
392	NYSE	ACR	Tue, Aug 28, 2007	523.20	528.48	508.80	528.48
391	NYSE	ACR	Mon, Aug 27, 2007	528.96	533.28	511.20	528.96
390	NYSE	ACR	Fri, Aug 24, 2007	516.96	529.92	504.00	529.44
389	NYSE	ACR	Thu, Aug 23, 2007	523.20	529.44	514.08	518.88
388	NYSE	ACR	Wed, Aug 22, 2007	504.00	528.00	500.64	522.24
387	NYSE	ACR	Tue, Aug 21, 2007	492.00	500.16	482.40	492.00
386	NYSE	ACR	Mon, Aug 20, 2007	481.92	509.28	481.44	498.72
385	NYSE	ACR	Fri, Aug 17, 2007	532.80	538.08	479.04	480.48
384	NYSE	ACR	Thu, Aug 16, 2007	439.68	487.68	436.80	484.80
383	NYSE	ACR	Wed, Aug 15, 2007	442.56	445.44	420.96	434.88
382	NYSE	ACR	Tue, Aug 14, 2007	476.16	480.00	440.64	440.64
381	NYSE	ACR	Mon, Aug 13, 2007	489.60	499.20	456.48	462.24
380	NYSE	ACR	Fri, Aug 10, 2007	446.40	468.48	443.52	464.16
379	NYSE	ACR	Thu, Aug 9, 2007	440.64	491.04	436.80	453.12
378	NYSE	ACR	Wed, Aug 8, 2007	432.00	502.56	432.00	444.96
377	NYSE	ACR	Tue, Aug 7, 2007	391.68	429.60	382.23	390.72
376	NYSE	ACR	Mon, Aug 6, 2007	369.60	398.40	343.20	391.68
375	NYSE	ACR	Fri, Aug 3, 2007	396.96	399.84	364.32	367.20
374	NYSE	ACR	Thu, Aug 2, 2007	361.92	433.44	361.92	396.96
373	NYSE	ACR	Wed, Aug 1, 2007	450.72	453.12	336.00	360.00
372	NYSE	ACR	Tue, Jul 31, 2007	509.76	518.40	450.72	454.56
371	NYSE	ACR	Mon, Jul 30, 2007	535.20	535.20	493.44	510.24
370	NYSE	ACR	Fri, Jul 27, 2007	544.80	557.71	530.40	530.40
369	NYSE	ACR	Thu, Jul 26, 2007	547.20	558.24	522.72	540.00
368	NYSE	ACR	Wed, Jul 25, 2007	559.20	571.68	550.08	550.08
367	NYSE	ACR	Tue, Jul 24, 2007	557.28	558.72	534.24	554.40
366	NYSE	ACR	Mon, Jul 23, 2007	579.36	584.64	553.44	556.80
365	NYSE	ACR	Fri, Jul 20, 2007	586.08	590.40	576.00	577.44
364	NYSE	ACR	Thu, Jul 19, 2007	576.00	593.76	576.00	587.52
363	NYSE	ACR	Wed, Jul 18, 2007	589.92	592.32	569.28	577.44
362	NYSE	ACR	Tue, Jul 17, 2007	616.80	617.28	585.12	596.16
361	NYSE	ACR	Mon, Jul 16, 2007	621.12	625.18	611.04	613.92
360	NYSE	ACR	Fri, Jul 13, 2007	630.24	636.00	619.20	621.12
359	NYSE	ACR	Thu, Jul 12, 2007	642.24	646.56	628.80	631.68
358	NYSE	ACR	Wed, Jul 11, 2007	654.72	654.72	630.24	638.40
357	NYSE	ACR	Tue, Jul 10, 2007	667.20	667.68	652.32	654.72
356	NYSE	ACR	Mon, Jul 9, 2007	664.32	670.08	660.96	663.36
355	NYSE	ACR	Fri, Jul 6, 2007	669.60	672.48	663.84	664.32
354	NYSE	ACR	Thu, Jul 5, 2007	680.64	681.60	663.36	667.20
353	NYSE	ACR	Tue, Jul 3, 2007	677.76	682.56	676.80	681.60
352	NYSE	ACR	Mon, Jul 2, 2007	671.04	684.96	671.04	674.88
351	NYSE	ACR	Fri, Jun 29, 2007	693.60	694.08	663.36	671.04
350	NYSE	ACR	Thu, Jun 28, 2007	704.16	706.56	685.92	689.76
349	NYSE	ACR	Wed, Jun 27, 2007	712.80	712.80	698.88	700.32
348	NYSE	ACR	Tue, Jun 26, 2007	732.00	735.84	718.08	720.48
347	NYSE	ACR	Mon, Jun 25, 2007	736.80	739.20	724.80	727.20
346	NYSE	ACR	Fri, Jun 22, 2007	754.56	754.56	734.88	736.32
345	NYSE	ACR	Thu, Jun 21, 2007	765.12	765.12	745.44	753.60
344	NYSE	ACR	Wed, Jun 20, 2007	784.80	784.80	761.28	761.28
343	NYSE	ACR	Tue, Jun 19, 2007	770.40	785.76	768.48	782.40
342	NYSE	ACR	Mon, Jun 18, 2007	753.60	776.16	751.68	773.76
341	NYSE	ACR	Fri, Jun 15, 2007	759.84	762.24	748.80	751.68
340	NYSE	ACR	Thu, Jun 14, 2007	738.72	748.32	731.52	746.40
339	NYSE	ACR	Wed, Jun 13, 2007	740.16	742.08	732.00	741.12
338	NYSE	ACR	Tue, Jun 12, 2007	746.88	747.84	736.80	739.68
337	NYSE	ACR	Mon, Jun 11, 2007	754.56	758.40	728.16	743.04
336	NYSE	ACR	Fri, Jun 8, 2007	743.04	757.92	743.04	754.56
335	NYSE	ACR	Thu, Jun 7, 2007	770.88	774.72	736.32	741.60
334	NYSE	ACR	Wed, Jun 6, 2007	775.20	775.20	761.28	770.40
333	NYSE	ACR	Tue, Jun 5, 2007	797.76	797.76	780.48	782.40
332	NYSE	ACR	Mon, Jun 4, 2007	777.60	806.40	776.16	795.84
331	NYSE	ACR	Fri, Jun 1, 2007	768.00	782.88	768.00	774.72
330	NYSE	ACR	Thu, May 31, 2007	777.60	781.44	760.32	766.56
329	NYSE	ACR	Wed, May 30, 2007	772.80	778.56	771.36	774.24
328	NYSE	ACR	Tue, May 29, 2007	763.68	784.80	763.68	767.52
327	NYSE	ACR	Fri, May 25, 2007	756.96	764.64	748.80	760.32
326	NYSE	ACR	Thu, May 24, 2007	756.00	760.32	746.88	752.16
325	NYSE	ACR	Wed, May 23, 2007	765.60	769.44	753.60	755.04
324	NYSE	ACR	Tue, May 22, 2007	768.00	768.00	758.40	762.24
323	NYSE	ACR	Mon, May 21, 2007	771.84	775.20	760.80	762.24
322	NYSE	ACR	Fri, May 18, 2007	778.56	779.31	758.88	766.56
321	NYSE	ACR	Thu, May 17, 2007	780.00	780.96	774.72	778.08
320	NYSE	ACR	Wed, May 16, 2007	770.88	780.48	770.40	780.00
319	NYSE	ACR	Tue, May 15, 2007	780.00	780.00	757.44	770.88
318	NYSE	ACR	Mon, May 14, 2007	773.76	786.72	772.80	776.64
317	NYSE	ACR	Fri, May 11, 2007	766.08	808.32	766.08	772.80
316	NYSE	ACR	Thu, May 10, 2007	740.16	771.84	740.16	764.16
315	NYSE	ACR	Wed, May 9, 2007	765.60	766.56	731.04	738.72
314	NYSE	ACR	Tue, May 8, 2007	756.00	777.60	756.00	765.60
313	NYSE	ACR	Mon, May 7, 2007	790.56	795.84	781.44	784.80
312	NYSE	ACR	Fri, May 4, 2007	797.76	804.00	787.20	790.56
311	NYSE	ACR	Thu, May 3, 2007	786.24	795.36	782.40	793.44
310	NYSE	ACR	Wed, May 2, 2007	770.40	789.12	770.40	788.64
309	NYSE	ACR	Tue, May 1, 2007	784.32	787.68	771.36	784.80
308	NYSE	ACR	Mon, Apr 30, 2007	784.32	791.04	782.40	782.40
307	NYSE	ACR	Fri, Apr 27, 2007	779.04	783.36	777.60	780.48
306	NYSE	ACR	Thu, Apr 26, 2007	785.76	785.76	771.84	778.08
305	NYSE	ACR	Wed, Apr 25, 2007	781.92	789.60	780.00	784.80
304	NYSE	ACR	Tue, Apr 24, 2007	787.68	801.60	770.40	778.56
303	NYSE	ACR	Mon, Apr 23, 2007	780.48	788.64	775.68	786.24
302	NYSE	ACR	Fri, Apr 20, 2007	768.48	780.96	758.40	780.96
301	NYSE	ACR	Thu, Apr 19, 2007	768.48	771.36	758.88	762.72
300	NYSE	ACR	Wed, Apr 18, 2007	773.76	778.08	768.00	769.44
299	NYSE	ACR	Tue, Apr 17, 2007	784.80	792.48	772.32	772.32
298	NYSE	ACR	Mon, Apr 16, 2007	782.40	786.72	778.08	780.00
297	NYSE	ACR	Fri, Apr 13, 2007	768.96	775.68	765.60	772.32
296	NYSE	ACR	Thu, Apr 12, 2007	757.92	766.56	748.80	766.08
295	NYSE	ACR	Wed, Apr 11, 2007	769.92	773.28	754.56	757.44
294	NYSE	ACR	Tue, Apr 10, 2007	759.36	768.96	754.08	768.96
293	NYSE	ACR	Mon, Apr 9, 2007	782.40	787.20	758.88	758.88
292	NYSE	ACR	Thu, Apr 5, 2007	789.60	792.96	779.52	790.56
291	NYSE	ACR	Wed, Apr 4, 2007	808.80	808.80	788.16	790.56
290	NYSE	ACR	Tue, Apr 3, 2007	784.80	809.76	784.80	808.80
289	NYSE	ACR	Mon, Apr 2, 2007	776.64	786.24	771.84	779.52
288	NYSE	ACR	Fri, Mar 30, 2007	774.24	782.40	766.08	774.72
287	NYSE	ACR	Thu, Mar 29, 2007	784.80	787.20	768.96	773.76
286	NYSE	ACR	Wed, Mar 28, 2007	792.48	800.64	780.00	780.48
285	NYSE	ACR	Tue, Mar 27, 2007	812.64	816.96	808.80	812.16
284	NYSE	ACR	Mon, Mar 26, 2007	806.88	814.08	795.36	811.68
283	NYSE	ACR	Fri, Mar 23, 2007	811.20	812.64	807.84	809.28
282	NYSE	ACR	Thu, Mar 22, 2007	816.00	816.00	797.76	807.84
281	NYSE	ACR	Wed, Mar 21, 2007	829.92	829.92	813.12	816.00
280	NYSE	ACR	Tue, Mar 20, 2007	814.08	829.44	811.46	828.96
279	NYSE	ACR	Mon, Mar 19, 2007	809.76	817.92	805.92	816.00
278	NYSE	ACR	Fri, Mar 16, 2007	813.12	821.28	800.16	810.72
277	NYSE	ACR	Thu, Mar 15, 2007	782.40	815.04	780.00	813.12
276	NYSE	ACR	Wed, Mar 14, 2007	756.00	776.16	752.64	776.16
275	NYSE	ACR	Tue, Mar 13, 2007	786.24	786.24	750.24	752.64
274	NYSE	ACR	Mon, Mar 12, 2007	805.92	815.52	768.48	786.24
273	NYSE	ACR	Fri, Mar 9, 2007	804.00	811.20	797.76	803.04
272	NYSE	ACR	Thu, Mar 8, 2007	840.00	840.00	802.08	802.56
271	NYSE	ACR	Wed, Mar 7, 2007	746.40	757.44	734.40	751.68
270	NYSE	ACR	Tue, Mar 6, 2007	741.12	748.80	723.84	748.80
269	NYSE	ACR	Mon, Mar 5, 2007	768.00	768.00	698.88	704.16
268	NYSE	ACR	Fri, Mar 2, 2007	794.40	794.88	776.16	782.40
267	NYSE	ACR	Thu, Mar 1, 2007	794.40	803.04	776.16	796.80
266	NYSE	ACR	Wed, Feb 28, 2007	801.60	803.85	794.40	797.28
265	NYSE	ACR	Tue, Feb 27, 2007	811.20	820.32	796.80	802.08
264	NYSE	ACR	Mon, Feb 26, 2007	837.12	837.12	794.88	821.76
263	NYSE	ACR	Fri, Feb 23, 2007	848.64	848.64	827.04	840.48
262	NYSE	ACR	Thu, Feb 22, 2007	876.48	879.84	828.48	851.04
261	NYSE	ACR	Wed, Feb 21, 2007	864.00	887.04	864.00	876.48
260	NYSE	ACR	Tue, Feb 20, 2007	840.96	864.00	836.64	864.00
259	NYSE	ACR	Fri, Feb 16, 2007	842.88	845.28	824.39	840.96
258	NYSE	ACR	Thu, Feb 15, 2007	849.12	849.60	838.56	842.88
257	NYSE	ACR	Wed, Feb 14, 2007	840.00	853.44	840.00	847.20
256	NYSE	ACR	Tue, Feb 13, 2007	823.20	854.40	823.20	840.96
255	NYSE	ACR	Mon, Feb 12, 2007	835.68	835.68	794.40	817.92
254	NYSE	ACR	Fri, Feb 9, 2007	878.40	879.36	823.20	843.36
253	NYSE	ACR	Thu, Feb 8, 2007	887.04	888.00	878.40	881.28
252	NYSE	ACR	Wed, Feb 7, 2007	897.60	901.92	885.12	886.08
251	NYSE	ACR	Tue, Feb 6, 2007	882.72	902.88	879.84	901.44
250	NYSE	ACR	Mon, Feb 5, 2007	888.00	888.00	877.44	881.76
249	NYSE	ACR	Fri, Feb 2, 2007	881.76	886.56	872.27	880.80
248	NYSE	ACR	Thu, Feb 1, 2007	895.68	895.68	873.60	882.24
247	NYSE	ACR	Wed, Jan 31, 2007	896.64	898.08	881.76	895.68
246	NYSE	ACR	Tue, Jan 30, 2007	892.80	905.76	888.96	896.64
245	NYSE	ACR	Mon, Jan 29, 2007	881.76	891.84	878.40	888.00
244	NYSE	ACR	Fri, Jan 26, 2007	876.96	885.60	874.08	885.12
243	NYSE	ACR	Thu, Jan 25, 2007	888.96	893.76	871.68	878.40
242	NYSE	ACR	Wed, Jan 24, 2007	868.80	885.60	868.80	885.60
241	NYSE	ACR	Tue, Jan 23, 2007	856.80	876.48	855.36	865.92
240	NYSE	ACR	Mon, Jan 22, 2007	854.40	871.20	854.40	863.04
239	NYSE	ACR	Fri, Jan 19, 2007	845.28	860.16	835.20	858.24
238	NYSE	ACR	Thu, Jan 18, 2007	840.96	846.24	830.88	843.36
237	NYSE	ACR	Wed, Jan 17, 2007	844.80	850.08	840.00	840.96
236	NYSE	ACR	Tue, Jan 16, 2007	850.08	850.08	820.32	844.80
235	NYSE	ACR	Fri, Jan 12, 2007	841.44	852.48	836.16	850.08
234	NYSE	ACR	Thu, Jan 11, 2007	822.72	841.44	822.24	841.44
233	NYSE	ACR	Wed, Jan 10, 2007	830.40	830.40	817.44	821.28
232	NYSE	ACR	Tue, Jan 9, 2007	822.24	832.32	821.76	830.40
231	NYSE	ACR	Mon, Jan 8, 2007	826.56	826.56	810.72	821.28
230	NYSE	ACR	Fri, Jan 5, 2007	819.36	834.24	815.52	826.08
229	NYSE	ACR	Thu, Jan 4, 2007	822.24	822.72	813.12	820.32
228	NYSE	ACR	Wed, Jan 3, 2007	820.80	824.64	807.36	823.20
227	NYSE	ACR	Fri, Dec 29, 2006	802.08	815.52	802.08	813.60
226	NYSE	ACR	Thu, Dec 28, 2006	798.72	803.52	795.84	802.08
225	NYSE	ACR	Wed, Dec 27, 2006	801.60	803.52	795.36	798.72
224	NYSE	ACR	Tue, Dec 26, 2006	790.08	799.20	790.08	798.24
223	NYSE	ACR	Fri, Dec 22, 2006	793.92	797.28	789.60	789.60
222	NYSE	ACR	Thu, Dec 21, 2006	800.64	807.84	795.36	795.36
221	NYSE	ACR	Wed, Dec 20, 2006	804.00	800.64	793.44	799.20
220	NYSE	ACR	Tue, Dec 19, 2006	795.84	803.04	792.00	799.20
219	NYSE	ACR	Mon, Dec 18, 2006	794.40	799.20	792.00	794.40
218	NYSE	ACR	Fri, Dec 15, 2006	795.36	808.80	794.40	795.84
217	NYSE	ACR	Thu, Dec 14, 2006	812.64	815.52	804.00	808.32
216	NYSE	ACR	Wed, Dec 13, 2006	809.76	818.40	809.76	812.64
215	NYSE	ACR	Tue, Dec 12, 2006	821.76	830.40	818.40	828.00
214	NYSE	ACR	Mon, Dec 11, 2006	816.00	823.68	816.00	816.96
213	NYSE	ACR	Fri, Dec 8, 2006	818.40	823.20	813.60	815.52
212	NYSE	ACR	Thu, Dec 7, 2006	815.04	815.04	811.20	812.16
211	NYSE	ACR	Wed, Dec 6, 2006	815.04	816.00	810.72	811.20
210	NYSE	ACR	Tue, Dec 5, 2006	810.24	818.40	810.24	814.56
209	NYSE	ACR	Mon, Dec 4, 2006	808.32	817.92	806.40	810.24
208	NYSE	ACR	Fri, Dec 1, 2006	797.76	806.40	796.80	805.44
207	NYSE	ACR	Thu, Nov 30, 2006	810.72	810.72	796.80	796.80
206	NYSE	ACR	Wed, Nov 29, 2006	832.80	832.80	792.00	813.12
205	NYSE	ACR	Tue, Nov 28, 2006	837.60	837.60	833.28	835.20
204	NYSE	ACR	Mon, Nov 27, 2006	841.44	844.80	836.16	839.52
203	NYSE	ACR	Fri, Nov 24, 2006	836.16	851.04	836.16	841.44
202	NYSE	ACR	Wed, Nov 22, 2006	834.72	843.36	834.72	840.00
201	NYSE	ACR	Tue, Nov 21, 2006	834.24	846.72	833.76	834.24
200	NYSE	ACR	Mon, Nov 20, 2006	835.20	840.00	828.48	830.40
199	NYSE	ACR	Fri, Nov 17, 2006	830.40	839.04	820.32	832.80
198	NYSE	ACR	Thu, Nov 16, 2006	824.64	837.60	824.16	832.80
197	NYSE	ACR	Wed, Nov 15, 2006	816.48	828.96	816.48	823.20
196	NYSE	ACR	Tue, Nov 14, 2006	816.00	821.76	809.76	815.04
195	NYSE	ACR	Mon, Nov 13, 2006	801.60	826.56	801.60	814.56
194	NYSE	ACR	Fri, Nov 10, 2006	808.80	809.76	798.24	801.60
193	NYSE	ACR	Thu, Nov 9, 2006	804.00	806.40	800.16	804.00
192	NYSE	ACR	Wed, Nov 8, 2006	802.56	804.00	792.48	802.08
191	NYSE	ACR	Tue, Nov 7, 2006	802.56	828.00	799.68	802.56
190	NYSE	ACR	Mon, Nov 6, 2006	798.72	806.40	795.36	802.56
189	NYSE	ACR	Fri, Nov 3, 2006	796.32	798.72	789.60	798.24
188	NYSE	ACR	Thu, Nov 2, 2006	809.76	812.16	791.52	792.48
187	NYSE	ACR	Wed, Nov 1, 2006	795.36	808.32	795.36	800.16
186	NYSE	ACR	Tue, Oct 31, 2006	796.32	801.12	790.56	790.56
185	NYSE	ACR	Mon, Oct 30, 2006	792.00	803.04	792.00	794.40
184	NYSE	ACR	Fri, Oct 27, 2006	795.84	804.00	793.92	796.80
183	NYSE	ACR	Thu, Oct 26, 2006	789.60	799.20	789.60	795.84
182	NYSE	ACR	Wed, Oct 25, 2006	790.08	803.04	787.68	788.16
181	NYSE	ACR	Tue, Oct 24, 2006	780.00	796.80	780.00	790.08
180	NYSE	ACR	Mon, Oct 23, 2006	772.80	777.60	766.08	776.64
179	NYSE	ACR	Fri, Oct 20, 2006	772.80	776.16	763.20	774.24
178	NYSE	ACR	Thu, Oct 19, 2006	778.08	778.08	766.08	773.28
177	NYSE	ACR	Wed, Oct 18, 2006	777.60	781.44	767.52	778.08
176	NYSE	ACR	Tue, Oct 17, 2006	780.48	787.68	774.24	774.24
175	NYSE	ACR	Mon, Oct 16, 2006	780.00	782.88	775.20	781.92
174	NYSE	ACR	Fri, Oct 13, 2006	765.60	780.96	760.32	777.60
173	NYSE	ACR	Thu, Oct 12, 2006	748.80	767.52	748.32	767.04
172	NYSE	ACR	Wed, Oct 11, 2006	757.44	761.76	739.20	752.64
171	NYSE	ACR	Tue, Oct 10, 2006	763.20	764.16	751.68	755.52
170	NYSE	ACR	Mon, Oct 9, 2006	758.40	770.40	756.00	760.80
169	NYSE	ACR	Fri, Oct 6, 2006	744.00	758.88	740.64	753.60
168	NYSE	ACR	Thu, Oct 5, 2006	744.00	746.40	734.40	744.00
167	NYSE	ACR	Wed, Oct 4, 2006	730.56	738.72	724.32	738.72
166	NYSE	ACR	Tue, Oct 3, 2006	737.28	738.72	727.20	730.56
165	NYSE	ACR	Mon, Oct 2, 2006	741.60	744.48	736.32	736.80
164	NYSE	ACR	Fri, Sep 29, 2006	732.96	752.16	732.96	741.60
163	NYSE	ACR	Thu, Sep 28, 2006	715.20	726.72	715.20	726.24
162	NYSE	ACR	Wed, Sep 27, 2006	712.80	722.88	700.80	715.20
161	NYSE	ACR	Tue, Sep 26, 2006	729.60	736.80	728.64	731.04
160	NYSE	ACR	Mon, Sep 25, 2006	729.60	734.40	724.80	728.16
159	NYSE	ACR	Fri, Sep 22, 2006	724.32	729.60	724.32	729.12
158	NYSE	ACR	Thu, Sep 21, 2006	722.40	732.00	717.60	724.32
157	NYSE	ACR	Wed, Sep 20, 2006	717.12	729.60	712.80	721.44
156	NYSE	ACR	Tue, Sep 19, 2006	703.20	717.12	700.32	715.20
155	NYSE	ACR	Mon, Sep 18, 2006	681.60	704.64	681.60	704.64
154	NYSE	ACR	Fri, Sep 15, 2006	681.60	686.40	679.68	684.96
153	NYSE	ACR	Thu, Sep 14, 2006	679.20	685.92	677.76	681.60
152	NYSE	ACR	Wed, Sep 13, 2006	681.12	681.60	670.08	677.76
151	NYSE	ACR	Tue, Sep 12, 2006	672.00	681.60	669.60	678.72
150	NYSE	ACR	Mon, Sep 11, 2006	676.80	679.20	670.08	673.92
149	NYSE	ACR	Fri, Sep 8, 2006	672.00	676.80	668.64	673.92
148	NYSE	ACR	Thu, Sep 7, 2006	688.80	689.76	669.60	672.00
147	NYSE	ACR	Wed, Sep 6, 2006	691.68	695.52	687.36	687.84
146	NYSE	ACR	Tue, Sep 5, 2006	684.96	696.00	684.96	688.32
145	NYSE	ACR	Fri, Sep 1, 2006	684.00	689.28	680.16	682.56
144	NYSE	ACR	Thu, Aug 31, 2006	683.52	684.00	678.72	684.00
143	NYSE	ACR	Wed, Aug 30, 2006	682.56	684.00	674.88	681.12
142	NYSE	ACR	Tue, Aug 29, 2006	673.44	681.12	670.08	677.76
141	NYSE	ACR	Mon, Aug 28, 2006	683.52	683.52	656.64	668.64
140	NYSE	ACR	Fri, Aug 25, 2006	667.20	683.52	667.20	678.72
139	NYSE	ACR	Thu, Aug 24, 2006	667.20	674.40	662.40	669.60
138	NYSE	ACR	Wed, Aug 23, 2006	660.96	669.12	651.84	664.80
137	NYSE	ACR	Tue, Aug 22, 2006	660.00	664.32	652.80	662.88
136	NYSE	ACR	Mon, Aug 21, 2006	636.00	664.32	636.00	662.40
135	NYSE	ACR	Fri, Aug 18, 2006	626.40	647.04	626.40	634.08
134	NYSE	ACR	Thu, Aug 17, 2006	597.60	632.64	597.60	625.92
133	NYSE	ACR	Wed, Aug 16, 2006	604.80	604.80	596.16	598.56
132	NYSE	ACR	Tue, Aug 15, 2006	602.40	612.00	597.12	601.44
131	NYSE	ACR	Mon, Aug 14, 2006	602.40	607.20	597.12	601.92
130	NYSE	ACR	Fri, Aug 11, 2006	600.00	604.80	598.56	600.96
129	NYSE	ACR	Thu, Aug 10, 2006	600.00	607.68	600.00	604.80
128	NYSE	ACR	Wed, Aug 9, 2006	603.84	612.00	603.84	608.16
127	NYSE	ACR	Tue, Aug 8, 2006	610.56	613.44	600.00	602.88
126	NYSE	ACR	Mon, Aug 7, 2006	609.60	614.40	604.80	610.56
125	NYSE	ACR	Fri, Aug 4, 2006	612.00	614.40	609.60	612.48
124	NYSE	ACR	Thu, Aug 3, 2006	613.92	616.32	612.00	614.88
123	NYSE	ACR	Wed, Aug 2, 2006	619.20	619.20	609.60	614.40
122	NYSE	ACR	Tue, Aug 1, 2006	616.80	616.80	612.48	614.40
121	NYSE	ACR	Mon, Jul 31, 2006	614.40	620.64	614.40	618.24
120	NYSE	ACR	Fri, Jul 28, 2006	609.60	614.40	609.60	612.00
119	NYSE	ACR	Thu, Jul 27, 2006	604.32	614.40	604.32	607.68
118	NYSE	ACR	Wed, Jul 26, 2006	592.80	604.32	592.80	603.36
117	NYSE	ACR	Tue, Jul 25, 2006	592.80	594.24	586.56	590.40
116	NYSE	ACR	Mon, Jul 24, 2006	585.60	596.16	581.28	596.16
115	NYSE	ACR	Fri, Jul 21, 2006	588.00	588.00	576.48	583.68
114	NYSE	ACR	Thu, Jul 20, 2006	597.12	598.08	584.16	588.00
113	NYSE	ACR	Wed, Jul 19, 2006	597.60	609.60	593.28	597.12
112	NYSE	ACR	Tue, Jul 18, 2006	597.60	612.00	588.00	594.72
111	NYSE	ACR	Mon, Jul 17, 2006	597.60	600.48	591.36	597.60
110	NYSE	ACR	Fri, Jul 14, 2006	603.36	604.80	595.20	600.96
109	NYSE	ACR	Thu, Jul 13, 2006	607.20	607.20	600.00	603.36
108	NYSE	ACR	Wed, Jul 12, 2006	614.40	619.20	604.80	608.64
107	NYSE	ACR	Tue, Jul 11, 2006	609.60	624.00	609.60	614.40
106	NYSE	ACR	Mon, Jul 10, 2006	612.00	614.40	607.20	613.92
105	NYSE	ACR	Fri, Jul 7, 2006	611.04	614.40	609.60	612.00
104	NYSE	ACR	Thu, Jul 6, 2006	612.48	615.36	609.60	612.00
103	NYSE	ACR	Wed, Jul 5, 2006	616.80	619.20	612.00	612.00
102	NYSE	ACR	Mon, Jul 3, 2006	622.56	622.56	616.80	616.80
101	NYSE	ACR	Fri, Jun 30, 2006	616.80	619.20	614.88	617.76
100	NYSE	ACR	Thu, Jun 29, 2006	619.20	621.60	614.88	619.20
99	NYSE	ACR	Wed, Jun 28, 2006	619.20	623.04	615.36	619.20
98	NYSE	ACR	Tue, Jun 27, 2006	624.00	624.00	616.80	619.20
97	NYSE	ACR	Mon, Jun 26, 2006	619.20	629.76	618.72	626.40
96	NYSE	ACR	Fri, Jun 23, 2006	605.76	608.64	601.92	604.80
95	NYSE	ACR	Thu, Jun 22, 2006	604.80	610.56	604.80	610.56
94	NYSE	ACR	Wed, Jun 21, 2006	606.72	611.52	605.28	605.28
93	NYSE	ACR	Tue, Jun 20, 2006	613.92	613.92	600.00	601.92
92	NYSE	ACR	Mon, Jun 19, 2006	600.00	624.00	590.88	609.60
91	NYSE	ACR	Fri, Jun 16, 2006	595.20	601.92	593.76	601.92
90	NYSE	ACR	Thu, Jun 15, 2006	595.20	600.96	595.20	600.00
89	NYSE	ACR	Wed, Jun 14, 2006	586.56	595.20	586.56	590.40
88	NYSE	ACR	Tue, Jun 13, 2006	580.80	588.00	576.00	584.64
87	NYSE	ACR	Mon, Jun 12, 2006	592.80	593.28	581.76	582.24
86	NYSE	ACR	Fri, Jun 9, 2006	602.40	603.84	590.40	593.28
85	NYSE	ACR	Thu, Jun 8, 2006	609.60	610.08	596.16	599.04
84	NYSE	ACR	Wed, Jun 7, 2006	606.24	614.88	604.80	611.52
83	NYSE	ACR	Tue, Jun 6, 2006	609.12	610.08	600.96	606.24
82	NYSE	ACR	Mon, Jun 5, 2006	624.00	624.00	608.64	608.64
81	NYSE	ACR	Fri, Jun 2, 2006	616.32	625.44	607.68	624.00
80	NYSE	ACR	Thu, Jun 1, 2006	614.40	616.32	604.80	611.52
79	NYSE	ACR	Wed, May 31, 2006	612.48	621.60	604.80	611.52
78	NYSE	ACR	Tue, May 30, 2006	618.72	618.72	604.80	611.52
77	NYSE	ACR	Fri, May 26, 2006	628.80	628.80	603.36	618.72
76	NYSE	ACR	Thu, May 25, 2006	636.00	642.24	626.88	628.80
75	NYSE	ACR	Wed, May 24, 2006	654.24	655.20	634.08	636.00
74	NYSE	ACR	Tue, May 23, 2006	648.00	657.12	645.60	654.72
73	NYSE	ACR	Mon, May 22, 2006	655.20	655.68	636.48	644.64
72	NYSE	ACR	Fri, May 19, 2006	662.88	662.88	650.40	657.60
71	NYSE	ACR	Thu, May 18, 2006	656.16	666.24	655.68	662.40
70	NYSE	ACR	Wed, May 17, 2006	656.16	658.08	654.72	655.20
69	NYSE	ACR	Tue, May 16, 2006	657.60	657.60	655.20	656.16
68	NYSE	ACR	Mon, May 15, 2006	655.20	657.60	655.20	657.60
67	NYSE	ACR	Fri, May 12, 2006	660.00	663.84	657.60	657.60
66	NYSE	ACR	Thu, May 11, 2006	662.88	665.28	658.56	659.04
65	NYSE	ACR	Wed, May 10, 2006	669.60	672.00	662.40	664.80
64	NYSE	ACR	Tue, May 9, 2006	666.24	671.52	664.80	669.60
63	NYSE	ACR	Mon, May 8, 2006	664.32	672.00	662.40	666.24
62	NYSE	ACR	Fri, May 5, 2006	671.04	676.80	669.12	669.12
61	NYSE	ACR	Thu, May 4, 2006	667.20	671.04	663.36	671.04
60	NYSE	ACR	Wed, May 3, 2006	662.88	663.84	657.60	663.36
59	NYSE	ACR	Tue, May 2, 2006	664.80	667.68	659.52	664.80
58	NYSE	ACR	Mon, May 1, 2006	662.40	672.00	661.44	664.80
57	NYSE	ACR	Fri, Apr 28, 2006	657.60	671.52	654.72	663.84
56	NYSE	ACR	Thu, Apr 27, 2006	667.68	667.68	657.12	657.60
55	NYSE	ACR	Wed, Apr 26, 2006	672.00	673.92	667.20	667.68
54	NYSE	ACR	Tue, Apr 25, 2006	672.00	681.60	669.60	672.96
53	NYSE	ACR	Mon, Apr 24, 2006	681.12	681.60	667.20	672.00
52	NYSE	ACR	Fri, Apr 21, 2006	679.20	680.16	672.96	679.20
51	NYSE	ACR	Thu, Apr 20, 2006	679.20	681.60	674.40	679.20
50	NYSE	ACR	Wed, Apr 19, 2006	681.12	681.60	672.96	680.64
49	NYSE	ACR	Tue, Apr 18, 2006	671.04	683.04	671.04	681.60
48	NYSE	ACR	Mon, Apr 17, 2006	656.16	682.56	656.16	671.52
47	NYSE	ACR	Thu, Apr 13, 2006	653.76	656.16	653.76	656.16
46	NYSE	ACR	Wed, Apr 12, 2006	656.64	661.92	653.76	655.20
45	NYSE	ACR	Tue, Apr 11, 2006	657.60	658.56	653.28	655.68
44	NYSE	ACR	Mon, Apr 10, 2006	658.08	660.00	655.20	660.00
43	NYSE	ACR	Fri, Apr 7, 2006	661.92	664.32	655.68	658.08
42	NYSE	ACR	Thu, Apr 6, 2006	659.04	662.40	656.16	657.60
41	NYSE	ACR	Wed, Apr 5, 2006	657.60	669.12	655.20	663.36
40	NYSE	ACR	Tue, Apr 4, 2006	649.92	659.04	649.92	657.60
39	NYSE	ACR	Mon, Apr 3, 2006	662.40	672.00	645.12	654.24
38	NYSE	ACR	Fri, Mar 31, 2006	672.48	672.48	656.16	661.44
37	NYSE	ACR	Thu, Mar 30, 2006	674.40	674.40	672.00	672.48
36	NYSE	ACR	Wed, Mar 29, 2006	684.00	684.48	674.40	679.20
35	NYSE	ACR	Tue, Mar 28, 2006	683.52	684.48	679.20	684.48
34	NYSE	ACR	Mon, Mar 27, 2006	685.44	685.44	679.20	684.00
33	NYSE	ACR	Fri, Mar 24, 2006	685.92	686.40	683.52	684.00
32	NYSE	ACR	Thu, Mar 23, 2006	672.00	684.00	672.00	684.00
31	NYSE	ACR	Wed, Mar 22, 2006	684.00	687.36	681.60	684.00
30	NYSE	ACR	Tue, Mar 21, 2006	691.20	691.20	679.20	685.92
29	NYSE	ACR	Mon, Mar 20, 2006	693.60	693.60	681.60	691.20
28	NYSE	ACR	Fri, Mar 17, 2006	688.80	693.12	686.88	690.24
27	NYSE	ACR	Thu, Mar 16, 2006	684.00	690.24	674.40	690.24
26	NYSE	ACR	Wed, Mar 15, 2006	686.40	692.64	681.60	684.00
25	NYSE	ACR	Tue, Mar 14, 2006	682.08	693.60	679.20	690.72
24	NYSE	ACR	Mon, Mar 13, 2006	686.40	688.32	679.20	686.88
23	NYSE	ACR	Fri, Mar 10, 2006	679.20	688.32	679.20	687.84
22	NYSE	ACR	Thu, Mar 9, 2006	681.60	687.36	679.20	684.00
21	NYSE	ACR	Wed, Mar 8, 2006	676.80	684.00	672.96	681.60
20	NYSE	ACR	Tue, Mar 7, 2006	686.40	686.40	676.80	677.28
19	NYSE	ACR	Mon, Mar 6, 2006	688.80	695.52	686.40	691.68
18	NYSE	ACR	Fri, Mar 3, 2006	696.00	696.48	691.20	691.20
17	NYSE	ACR	Thu, Mar 2, 2006	698.88	704.16	696.00	696.00
16	NYSE	ACR	Wed, Mar 1, 2006	696.00	699.84	691.20	698.88
15	NYSE	ACR	Tue, Feb 28, 2006	688.32	702.72	684.00	696.00
14	NYSE	ACR	Mon, Feb 27, 2006	678.24	688.80	678.24	688.80
13	NYSE	ACR	Fri, Feb 24, 2006	681.60	681.60	672.96	679.20
12	NYSE	ACR	Thu, Feb 23, 2006	688.32	688.32	676.80	676.80
11	NYSE	ACR	Wed, Feb 22, 2006	700.80	700.80	690.72	690.72
10	NYSE	ACR	Tue, Feb 21, 2006	696.48	701.76	696.48	701.76
9	NYSE	ACR	Fri, Feb 17, 2006	700.80	709.92	693.60	696.00
8	NYSE	ACR	Thu, Feb 16, 2006	696.00	704.64	696.00	698.40
7	NYSE	ACR	Wed, Feb 15, 2006	698.40	698.40	691.20	693.60
6	NYSE	ACR	Tue, Feb 14, 2006	686.40	700.80	684.00	700.32
5	NYSE	ACR	Mon, Feb 13, 2006	684.00	686.40	681.60	684.96
4	NYSE	ACR	Fri, Feb 10, 2006	684.00	686.40	681.60	684.48
3	NYSE	ACR	Thu, Feb 9, 2006	676.80	691.20	674.40	682.56
2	NYSE	ACR	Wed, Feb 8, 2006	672.00	680.64	672.00	672.00
1	NYSE	ACR	Tue, Feb 7, 2006	696.00	705.60	672.00	672.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ACRES Commercial Realty Corp NYSE:ACR 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