Agree Realty Corp NYSE:ADC Historical Prices

Below are the 7239 trading days of historical prices for ADC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7239	NYSE	ADC	Thu, Jan 19, 2023	73.88	74.58	73.43	74.13
7238	NYSE	ADC	Wed, Jan 18, 2023	74.86	75.09	73.08	73.74
7237	NYSE	ADC	Tue, Jan 17, 2023	75.10	75.59	74.81	74.86
7236	NYSE	ADC	Fri, Jan 13, 2023	74.63	75.08	74.31	74.82
7235	NYSE	ADC	Thu, Jan 12, 2023	74.16	75.17	73.67	75.13
7234	NYSE	ADC	Wed, Jan 11, 2023	71.74	73.85	71.61	73.67
7233	NYSE	ADC	Tue, Jan 10, 2023	71.91	72.19	71.04	71.36
7232	NYSE	ADC	Mon, Jan 9, 2023	70.73	72.37	70.31	72.12
7231	NYSE	ADC	Fri, Jan 6, 2023	69.17	70.79	69.17	70.78
7230	NYSE	ADC	Thu, Jan 5, 2023	70.45	70.52	68.78	69.04
7229	NYSE	ADC	Wed, Jan 4, 2023	70.79	72.02	70.39	70.65
7228	NYSE	ADC	Tue, Jan 3, 2023	72.01	72.01	70.03	70.58
7227	NYSE	ADC	Fri, Dec 30, 2022	71.13	71.38	70.11	70.93
7226	NYSE	ADC	Thu, Dec 29, 2022	70.63	71.62	70.55	71.39
7225	NYSE	ADC	Wed, Dec 28, 2022	71.43	71.66	70.32	70.21
7224	NYSE	ADC	Tue, Dec 27, 2022	71.51	71.65	70.84	71.20
7223	NYSE	ADC	Fri, Dec 23, 2022	70.57	71.54	70.11	71.50
7222	NYSE	ADC	Thu, Dec 22, 2022	70.92	71.26	69.56	70.56
7221	NYSE	ADC	Wed, Dec 21, 2022	70.08	71.49	70.03	71.03
7220	NYSE	ADC	Tue, Dec 20, 2022	70.20	70.31	69.53	69.83
7219	NYSE	ADC	Mon, Dec 19, 2022	70.51	71.08	70.14	70.30
7218	NYSE	ADC	Fri, Dec 16, 2022	70.25	71.16	69.49	70.66
7217	NYSE	ADC	Thu, Dec 15, 2022	70.76	71.77	70.37	71.17
7216	NYSE	ADC	Wed, Dec 14, 2022	71.32	72.22	70.93	71.23
7215	NYSE	ADC	Tue, Dec 13, 2022	72.77	73.00	71.14	71.59
7214	NYSE	ADC	Mon, Dec 12, 2022	71.81	71.98	71.26	71.63
7213	NYSE	ADC	Fri, Dec 9, 2022	72.29	72.54	71.68	71.68
7212	NYSE	ADC	Thu, Dec 8, 2022	72.17	72.89	71.85	72.21
7211	NYSE	ADC	Wed, Dec 7, 2022	71.40	72.50	71.33	71.99
7210	NYSE	ADC	Tue, Dec 6, 2022	70.65	71.52	70.40	71.41
7209	NYSE	ADC	Mon, Dec 5, 2022	70.50	71.11	69.88	70.52
7208	NYSE	ADC	Fri, Dec 2, 2022	69.91	71.27	69.77	70.70
7207	NYSE	ADC	Thu, Dec 1, 2022	70.26	70.83	69.59	70.20
7206	NYSE	ADC	Wed, Nov 30, 2022	68.82	69.98	67.91	69.95
7205	NYSE	ADC	Tue, Nov 29, 2022	68.08	69.18	68.00	69.04
7204	NYSE	ADC	Mon, Nov 28, 2022	70.32	70.49	68.28	68.19
7203	NYSE	ADC	Fri, Nov 25, 2022	70.30	70.51	70.02	70.47
7202	NYSE	ADC	Wed, Nov 23, 2022	70.67	70.87	69.95	70.31
7201	NYSE	ADC	Tue, Nov 22, 2022	70.29	70.95	70.18	70.66
7200	NYSE	ADC	Mon, Nov 21, 2022	70.00	70.72	69.85	70.30
7199	NYSE	ADC	Fri, Nov 18, 2022	70.24	70.48	69.25	69.98
7198	NYSE	ADC	Thu, Nov 17, 2022	68.48	69.16	67.95	69.10
7197	NYSE	ADC	Wed, Nov 16, 2022	69.74	69.81	68.87	68.90
7196	NYSE	ADC	Tue, Nov 15, 2022	70.81	70.81	68.93	69.59
7195	NYSE	ADC	Mon, Nov 14, 2022	69.09	70.41	68.68	69.61
7194	NYSE	ADC	Fri, Nov 11, 2022	70.94	70.94	68.61	69.31
7193	NYSE	ADC	Thu, Nov 10, 2022	69.99	71.29	68.77	70.43
7192	NYSE	ADC	Wed, Nov 9, 2022	68.18	69.70	67.89	68.61
7191	NYSE	ADC	Tue, Nov 8, 2022	68.19	68.67	67.54	68.14
7190	NYSE	ADC	Mon, Nov 7, 2022	68.76	68.95	67.56	68.09
7189	NYSE	ADC	Fri, Nov 4, 2022	67.83	69.00	67.45	68.29
7188	NYSE	ADC	Thu, Nov 3, 2022	66.04	68.02	65.53	67.81
7187	NYSE	ADC	Wed, Nov 2, 2022	67.50	68.23	66.07	66.48
7186	NYSE	ADC	Tue, Nov 1, 2022	69.09	69.33	68.53	68.53
7185	NYSE	ADC	Mon, Oct 31, 2022	67.88	68.87	67.73	68.70
7184	NYSE	ADC	Fri, Oct 28, 2022	66.76	68.55	66.76	68.35
7183	NYSE	ADC	Thu, Oct 27, 2022	67.20	68.10	66.92	67.01
7182	NYSE	ADC	Wed, Oct 26, 2022	66.89	67.22	66.21	66.76
7181	NYSE	ADC	Tue, Oct 25, 2022	65.71	66.77	65.65	66.53
7180	NYSE	ADC	Mon, Oct 24, 2022	65.81	65.93	65.09	65.51
7179	NYSE	ADC	Fri, Oct 21, 2022	64.60	65.31	63.69	65.28
7178	NYSE	ADC	Thu, Oct 20, 2022	64.49	65.59	64.13	64.36
7177	NYSE	ADC	Wed, Oct 19, 2022	65.20	65.42	63.99	64.60
7176	NYSE	ADC	Tue, Oct 18, 2022	65.27	66.04	64.92	65.75
7175	NYSE	ADC	Mon, Oct 17, 2022	64.48	65.42	64.14	64.47
7174	NYSE	ADC	Fri, Oct 14, 2022	66.82	67.13	63.34	63.49
7173	NYSE	ADC	Thu, Oct 13, 2022	64.70	66.02	64.10	65.89
7172	NYSE	ADC	Wed, Oct 12, 2022	65.19	65.99	64.20	65.52
7171	NYSE	ADC	Tue, Oct 11, 2022	63.90	65.36	63.72	65.24
7170	NYSE	ADC	Mon, Oct 10, 2022	65.03	65.40	64.20	64.22
7169	NYSE	ADC	Fri, Oct 7, 2022	63.95	65.67	63.64	64.91
7168	NYSE	ADC	Thu, Oct 6, 2022	65.88	65.88	64.10	64.28
7167	NYSE	ADC	Wed, Oct 5, 2022	66.25	66.31	64.49	65.77
7166	NYSE	ADC	Tue, Oct 4, 2022	68.04	68.65	66.41	66.76
7165	NYSE	ADC	Mon, Oct 3, 2022	68.27	68.27	66.34	67.61
7164	NYSE	ADC	Fri, Sep 30, 2022	66.21	67.98	66.02	67.58
7163	NYSE	ADC	Thu, Sep 29, 2022	66.08	66.14	64.92	65.74
7162	NYSE	ADC	Wed, Sep 28, 2022	68.48	69.48	67.51	68.92
7161	NYSE	ADC	Tue, Sep 27, 2022	69.59	69.99	67.96	68.01
7160	NYSE	ADC	Mon, Sep 26, 2022	70.77	70.85	68.67	69.37
7159	NYSE	ADC	Fri, Sep 23, 2022	70.28	71.79	70.28	71.16
7158	NYSE	ADC	Thu, Sep 22, 2022	70.59	71.03	69.77	70.89
7157	NYSE	ADC	Wed, Sep 21, 2022	71.12	72.27	70.77	70.80
7156	NYSE	ADC	Tue, Sep 20, 2022	72.07	72.07	70.51	70.70
7155	NYSE	ADC	Mon, Sep 19, 2022	72.12	72.76	71.63	72.65
7154	NYSE	ADC	Fri, Sep 16, 2022	71.52	73.15	71.26	72.71
7153	NYSE	ADC	Thu, Sep 15, 2022	73.49	74.26	72.03	72.11
7152	NYSE	ADC	Wed, Sep 14, 2022	74.54	74.79	72.84	73.47
7151	NYSE	ADC	Tue, Sep 13, 2022	74.53	75.32	73.88	74.16
7150	NYSE	ADC	Mon, Sep 12, 2022	74.73	76.10	74.73	75.76
7149	NYSE	ADC	Fri, Sep 9, 2022	74.48	75.00	73.87	74.76
7148	NYSE	ADC	Thu, Sep 8, 2022	75.86	76.06	74.37	74.40
7147	NYSE	ADC	Wed, Sep 7, 2022	75.97	76.37	75.79	76.24
7146	NYSE	ADC	Tue, Sep 6, 2022	75.20	76.40	75.15	76.12
7145	NYSE	ADC	Fri, Sep 2, 2022	75.79	75.79	73.88	74.10
7144	NYSE	ADC	Thu, Sep 1, 2022	74.69	75.34	74.56	75.18
7143	NYSE	ADC	Wed, Aug 31, 2022	76.20	76.66	75.25	75.32
7142	NYSE	ADC	Tue, Aug 30, 2022	77.43	77.43	75.82	75.97
7141	NYSE	ADC	Mon, Aug 29, 2022	76.72	77.73	76.25	77.04
7140	NYSE	ADC	Fri, Aug 26, 2022	78.14	78.23	76.97	77.05
7139	NYSE	ADC	Thu, Aug 25, 2022	77.96	78.41	77.68	78.21
7138	NYSE	ADC	Wed, Aug 24, 2022	77.65	78.20	77.59	77.84
7137	NYSE	ADC	Tue, Aug 23, 2022	78.88	78.88	77.06	77.65
7136	NYSE	ADC	Mon, Aug 22, 2022	79.12	79.23	78.35	78.69
7135	NYSE	ADC	Fri, Aug 19, 2022	79.15	79.60	78.78	79.31
7134	NYSE	ADC	Thu, Aug 18, 2022	79.95	80.29	79.27	79.37
7133	NYSE	ADC	Wed, Aug 17, 2022	79.76	80.37	79.29	79.94
7132	NYSE	ADC	Tue, Aug 16, 2022	80.30	80.44	79.76	80.08
7131	NYSE	ADC	Mon, Aug 15, 2022	78.98	80.38	78.79	80.35
7130	NYSE	ADC	Fri, Aug 12, 2022	78.92	79.30	78.33	78.97
7129	NYSE	ADC	Thu, Aug 11, 2022	78.11	78.97	77.90	78.51
7128	NYSE	ADC	Wed, Aug 10, 2022	78.27	78.39	77.36	78.12
7127	NYSE	ADC	Tue, Aug 9, 2022	77.63	78.01	77.36	77.83
7126	NYSE	ADC	Mon, Aug 8, 2022	77.05	77.77	76.84	77.47
7125	NYSE	ADC	Fri, Aug 5, 2022	75.50	76.83	75.41	76.80
7124	NYSE	ADC	Thu, Aug 4, 2022	76.45	76.72	75.57	75.86
7123	NYSE	ADC	Wed, Aug 3, 2022	79.82	79.98	76.04	76.24
7122	NYSE	ADC	Tue, Aug 2, 2022	78.77	79.06	77.47	77.88
7121	NYSE	ADC	Mon, Aug 1, 2022	79.23	79.36	78.36	78.56
7120	NYSE	ADC	Fri, Jul 29, 2022	78.77	79.82	78.51	79.59
7119	NYSE	ADC	Thu, Jul 28, 2022	77.77	79.02	77.47	79.00
7118	NYSE	ADC	Wed, Jul 27, 2022	76.99	77.52	76.54	77.19
7117	NYSE	ADC	Tue, Jul 26, 2022	77.00	77.54	76.83	76.89
7116	NYSE	ADC	Mon, Jul 25, 2022	76.39	77.26	76.01	77.18
7115	NYSE	ADC	Fri, Jul 22, 2022	76.10	76.42	75.55	76.23
7114	NYSE	ADC	Thu, Jul 21, 2022	76.00	76.15	75.30	75.63
7113	NYSE	ADC	Wed, Jul 20, 2022	76.42	76.92	75.32	76.20
7112	NYSE	ADC	Tue, Jul 19, 2022	75.26	76.29	74.89	76.26
7111	NYSE	ADC	Mon, Jul 18, 2022	74.99	75.20	74.20	74.73
7110	NYSE	ADC	Fri, Jul 15, 2022	74.44	74.96	73.62	74.78
7109	NYSE	ADC	Thu, Jul 14, 2022	71.04	73.56	70.71	73.44
7108	NYSE	ADC	Wed, Jul 13, 2022	72.35	73.02	72.04	72.06
7107	NYSE	ADC	Tue, Jul 12, 2022	73.62	74.22	72.53	73.27
7106	NYSE	ADC	Mon, Jul 11, 2022	73.42	73.89	72.92	73.70
7105	NYSE	ADC	Fri, Jul 8, 2022	72.86	73.56	72.66	73.35
7104	NYSE	ADC	Thu, Jul 7, 2022	73.45	73.48	72.45	72.74
7103	NYSE	ADC	Wed, Jul 6, 2022	72.73	73.60	72.73	73.11
7102	NYSE	ADC	Tue, Jul 5, 2022	73.28	73.28	71.64	72.70
7101	NYSE	ADC	Fri, Jul 1, 2022	71.77	73.76	71.51	73.53
7100	NYSE	ADC	Thu, Jun 30, 2022	72.99	73.13	71.97	72.13
7099	NYSE	ADC	Wed, Jun 29, 2022	73.00	73.77	72.76	73.19
7098	NYSE	ADC	Tue, Jun 28, 2022	74.20	74.67	73.27	73.22
7097	NYSE	ADC	Mon, Jun 27, 2022	73.97	74.65	73.31	73.87
7096	NYSE	ADC	Fri, Jun 24, 2022	72.70	74.35	72.28	74.12
7095	NYSE	ADC	Thu, Jun 23, 2022	71.42	73.03	71.28	72.52
7094	NYSE	ADC	Wed, Jun 22, 2022	69.10	71.47	69.10	70.95
7093	NYSE	ADC	Tue, Jun 21, 2022	69.01	70.48	69.01	69.40
7092	NYSE	ADC	Fri, Jun 17, 2022	69.28	70.03	68.31	68.80
7091	NYSE	ADC	Thu, Jun 16, 2022	67.54	68.94	67.54	68.68
7090	NYSE	ADC	Wed, Jun 15, 2022	67.00	69.72	66.94	68.70
7089	NYSE	ADC	Tue, Jun 14, 2022	67.75	68.05	66.14	67.00
7088	NYSE	ADC	Mon, Jun 13, 2022	69.00	69.60	67.59	68.07
7087	NYSE	ADC	Fri, Jun 10, 2022	69.52	70.56	68.87	70.35
7086	NYSE	ADC	Thu, Jun 9, 2022	70.57	71.14	69.77	69.98
7085	NYSE	ADC	Wed, Jun 8, 2022	71.40	71.60	70.35	70.75
7084	NYSE	ADC	Tue, Jun 7, 2022	70.13	71.94	70.08	71.90
7083	NYSE	ADC	Mon, Jun 6, 2022	69.90	70.74	69.44	70.31
7082	NYSE	ADC	Fri, Jun 3, 2022	70.30	70.60	69.34	69.46
7081	NYSE	ADC	Thu, Jun 2, 2022	71.28	71.28	69.39	70.46
7080	NYSE	ADC	Wed, Jun 1, 2022	70.06	70.55	69.10	70.16
7079	NYSE	ADC	Tue, May 31, 2022	68.95	69.96	68.02	69.57
7078	NYSE	ADC	Fri, May 27, 2022	68.83	69.51	68.39	69.04
7077	NYSE	ADC	Thu, May 26, 2022	68.39	69.12	68.20	68.13
7076	NYSE	ADC	Wed, May 25, 2022	70.00	71.29	69.85	70.93
7075	NYSE	ADC	Tue, May 24, 2022	68.46	70.38	67.86	70.33
7074	NYSE	ADC	Mon, May 23, 2022	68.65	69.01	67.77	68.44
7073	NYSE	ADC	Fri, May 20, 2022	68.33	68.49	67.64	68.27
7072	NYSE	ADC	Thu, May 19, 2022	67.72	68.46	67.27	67.82
7071	NYSE	ADC	Wed, May 18, 2022	68.55	69.10	67.43	67.92
7070	NYSE	ADC	Tue, May 17, 2022	69.21	69.25	68.44	68.92
7069	NYSE	ADC	Mon, May 16, 2022	68.30	69.07	68.30	68.70
7068	NYSE	ADC	Fri, May 13, 2022	67.83	68.56	67.45	68.38
7067	NYSE	ADC	Thu, May 12, 2022	66.99	67.30	65.76	67.25
7066	NYSE	ADC	Wed, May 11, 2022	65.87	67.12	65.69	66.46
7065	NYSE	ADC	Tue, May 10, 2022	67.69	67.71	64.41	65.83
7064	NYSE	ADC	Mon, May 9, 2022	67.02	67.85	66.45	66.98
7063	NYSE	ADC	Fri, May 6, 2022	67.51	68.05	66.58	67.58
7062	NYSE	ADC	Thu, May 5, 2022	68.92	69.20	67.27	68.01
7061	NYSE	ADC	Wed, May 4, 2022	67.45	69.16	67.45	69.04
7060	NYSE	ADC	Tue, May 3, 2022	66.26	67.92	65.96	67.51
7059	NYSE	ADC	Mon, May 2, 2022	67.97	68.38	64.88	66.17
7058	NYSE	ADC	Fri, Apr 29, 2022	70.24	70.25	67.79	67.92
7057	NYSE	ADC	Thu, Apr 28, 2022	70.15	70.83	69.34	70.73
7056	NYSE	ADC	Wed, Apr 27, 2022	70.46	70.70	69.59	69.39
7055	NYSE	ADC	Tue, Apr 26, 2022	70.78	71.14	70.14	70.42
7054	NYSE	ADC	Mon, Apr 25, 2022	72.00	72.33	69.56	70.91
7053	NYSE	ADC	Fri, Apr 22, 2022	71.50	72.40	71.48	72.14
7052	NYSE	ADC	Thu, Apr 21, 2022	72.34	72.34	71.59	71.74
7051	NYSE	ADC	Wed, Apr 20, 2022	71.53	72.19	70.63	71.90
7050	NYSE	ADC	Tue, Apr 19, 2022	70.47	71.32	70.47	71.30
7049	NYSE	ADC	Mon, Apr 18, 2022	69.65	70.44	69.65	70.29
7048	NYSE	ADC	Thu, Apr 14, 2022	69.79	70.10	69.51	69.96
7047	NYSE	ADC	Wed, Apr 13, 2022	69.28	69.96	69.27	69.57
7046	NYSE	ADC	Tue, Apr 12, 2022	68.83	69.02	68.28	68.86
7045	NYSE	ADC	Mon, Apr 11, 2022	68.44	68.66	68.14	68.38
7044	NYSE	ADC	Fri, Apr 8, 2022	67.53	68.43	67.21	68.28
7043	NYSE	ADC	Thu, Apr 7, 2022	67.35	67.97	66.71	67.53
7042	NYSE	ADC	Wed, Apr 6, 2022	66.75	67.95	66.40	67.64
7041	NYSE	ADC	Tue, Apr 5, 2022	67.00	67.58	66.22	66.82
7040	NYSE	ADC	Mon, Apr 4, 2022	67.39	67.39	66.08	66.66
7039	NYSE	ADC	Fri, Apr 1, 2022	66.77	67.68	66.52	67.48
7038	NYSE	ADC	Thu, Mar 31, 2022	65.60	67.61	65.44	66.36
7037	NYSE	ADC	Wed, Mar 30, 2022	67.38	67.50	65.01	65.05
7036	NYSE	ADC	Tue, Mar 29, 2022	66.35	68.06	66.35	67.56
7035	NYSE	ADC	Mon, Mar 28, 2022	65.15	65.88	65.15	65.68
7034	NYSE	ADC	Fri, Mar 25, 2022	64.81	65.50	64.52	65.44
7033	NYSE	ADC	Thu, Mar 24, 2022	64.40	64.77	63.93	64.60
7032	NYSE	ADC	Wed, Mar 23, 2022	64.89	64.96	63.83	64.12
7031	NYSE	ADC	Tue, Mar 22, 2022	64.18	64.97	63.77	64.45
7030	NYSE	ADC	Mon, Mar 21, 2022	64.03	64.49	63.58	64.01
7029	NYSE	ADC	Fri, Mar 18, 2022	64.77	64.86	63.86	64.05
7028	NYSE	ADC	Thu, Mar 17, 2022	63.69	64.84	63.58	64.33
7027	NYSE	ADC	Wed, Mar 16, 2022	63.96	64.37	62.75	64.08
7026	NYSE	ADC	Tue, Mar 15, 2022	63.29	63.89	62.94	63.51
7025	NYSE	ADC	Mon, Mar 14, 2022	64.17	64.37	62.63	62.95
7024	NYSE	ADC	Fri, Mar 11, 2022	64.81	65.05	63.92	64.12
7023	NYSE	ADC	Thu, Mar 10, 2022	63.11	64.43	62.97	64.34
7022	NYSE	ADC	Wed, Mar 9, 2022	64.32	64.60	63.81	63.90
7021	NYSE	ADC	Tue, Mar 8, 2022	63.44	64.81	63.19	63.26
7020	NYSE	ADC	Mon, Mar 7, 2022	65.80	65.80	63.49	63.52
7019	NYSE	ADC	Fri, Mar 4, 2022	64.68	65.89	64.39	65.80
7018	NYSE	ADC	Thu, Mar 3, 2022	64.87	65.15	63.83	65.13
7017	NYSE	ADC	Wed, Mar 2, 2022	63.89	64.62	63.70	64.43
7016	NYSE	ADC	Tue, Mar 1, 2022	64.43	64.96	63.31	63.75
7015	NYSE	ADC	Mon, Feb 28, 2022	64.44	65.19	63.45	64.15
7014	NYSE	ADC	Fri, Feb 25, 2022	63.96	65.23	63.78	64.97
7013	NYSE	ADC	Thu, Feb 24, 2022	62.05	64.17	61.62	63.73
7012	NYSE	ADC	Wed, Feb 23, 2022	63.82	64.25	62.56	62.62
7011	NYSE	ADC	Tue, Feb 22, 2022	63.78	64.02	62.79	63.29
7010	NYSE	ADC	Fri, Feb 18, 2022	63.58	64.29	63.38	63.61
7009	NYSE	ADC	Thu, Feb 17, 2022	63.13	63.67	62.71	63.53
7008	NYSE	ADC	Wed, Feb 16, 2022	62.98	63.72	62.88	63.36
7007	NYSE	ADC	Tue, Feb 15, 2022	63.09	63.41	62.72	62.86
7006	NYSE	ADC	Mon, Feb 14, 2022	63.10	63.52	62.51	62.76
7005	NYSE	ADC	Fri, Feb 11, 2022	62.83	63.67	62.39	63.05
7004	NYSE	ADC	Thu, Feb 10, 2022	63.00	64.12	62.26	62.38
7003	NYSE	ADC	Wed, Feb 9, 2022	63.13	63.68	62.90	63.67
7002	NYSE	ADC	Tue, Feb 8, 2022	63.04	63.26	62.57	62.74
7001	NYSE	ADC	Mon, Feb 7, 2022	63.20	63.62	62.98	63.16
7000	NYSE	ADC	Fri, Feb 4, 2022	63.34	63.76	62.67	63.20
6999	NYSE	ADC	Thu, Feb 3, 2022	64.30	64.64	63.80	63.82
6998	NYSE	ADC	Wed, Feb 2, 2022	64.70	64.94	64.30	64.65
6997	NYSE	ADC	Tue, Feb 1, 2022	65.34	65.46	64.35	64.66
6996	NYSE	ADC	Mon, Jan 31, 2022	64.45	65.43	64.22	65.38
6995	NYSE	ADC	Fri, Jan 28, 2022	62.49	64.92	62.10	64.91
6994	NYSE	ADC	Thu, Jan 27, 2022	63.72	64.37	62.25	62.39
6993	NYSE	ADC	Wed, Jan 26, 2022	65.22	65.96	63.35	63.60
6992	NYSE	ADC	Tue, Jan 25, 2022	64.06	65.08	63.50	64.71
6991	NYSE	ADC	Mon, Jan 24, 2022	63.72	65.11	62.91	64.90
6990	NYSE	ADC	Fri, Jan 21, 2022	64.49	65.56	64.07	64.09
6989	NYSE	ADC	Thu, Jan 20, 2022	66.30	66.55	64.33	64.42
6988	NYSE	ADC	Wed, Jan 19, 2022	67.11	67.68	66.24	66.27
6987	NYSE	ADC	Tue, Jan 18, 2022	67.75	67.78	66.99	67.10
6986	NYSE	ADC	Fri, Jan 14, 2022	68.05	68.71	67.29	68.16
6985	NYSE	ADC	Thu, Jan 13, 2022	68.27	68.74	67.94	68.50
6984	NYSE	ADC	Wed, Jan 12, 2022	68.00	68.56	67.91	67.94
6983	NYSE	ADC	Tue, Jan 11, 2022	68.90	68.97	67.94	68.09
6982	NYSE	ADC	Mon, Jan 10, 2022	69.00	69.13	68.16	69.03
6981	NYSE	ADC	Fri, Jan 7, 2022	69.64	70.04	68.99	69.18
6980	NYSE	ADC	Thu, Jan 6, 2022	70.01	70.57	69.53	69.99
6979	NYSE	ADC	Wed, Jan 5, 2022	71.34	71.67	69.50	69.76
6978	NYSE	ADC	Tue, Jan 4, 2022	70.88	71.94	70.63	71.33
6977	NYSE	ADC	Mon, Jan 3, 2022	71.36	71.54	69.86	70.77
6976	NYSE	ADC	Fri, Dec 31, 2021	71.29	72.00	70.85	71.36
6975	NYSE	ADC	Thu, Dec 30, 2021	70.62	71.59	70.36	71.28
6974	NYSE	ADC	Wed, Dec 29, 2021	70.69	71.02	70.14	70.74
6973	NYSE	ADC	Tue, Dec 28, 2021	70.00	70.60	69.83	70.49
6972	NYSE	ADC	Mon, Dec 27, 2021	68.74	69.86	68.27	69.83
6971	NYSE	ADC	Thu, Dec 23, 2021	68.46	68.79	68.16	68.66
6970	NYSE	ADC	Wed, Dec 22, 2021	67.97	68.40	67.83	68.39
6969	NYSE	ADC	Tue, Dec 21, 2021	67.50	68.24	67.41	67.80
6968	NYSE	ADC	Mon, Dec 20, 2021	66.50	66.84	65.16	66.79
6967	NYSE	ADC	Fri, Dec 17, 2021	66.97	68.13	66.95	67.22
6966	NYSE	ADC	Thu, Dec 16, 2021	67.35	68.05	66.61	67.27
6965	NYSE	ADC	Wed, Dec 15, 2021	67.76	68.43	66.58	67.22
6964	NYSE	ADC	Tue, Dec 14, 2021	68.17	68.64	67.72	67.75
6963	NYSE	ADC	Mon, Dec 13, 2021	68.00	68.80	68.00	68.22
6962	NYSE	ADC	Fri, Dec 10, 2021	68.52	68.60	67.66	68.00
6961	NYSE	ADC	Thu, Dec 9, 2021	68.25	68.54	67.34	68.05
6960	NYSE	ADC	Wed, Dec 8, 2021	69.94	71.71	69.94	71.34
6959	NYSE	ADC	Tue, Dec 7, 2021	70.90	71.19	69.98	70.46
6958	NYSE	ADC	Mon, Dec 6, 2021	69.65	70.72	69.00	70.16
6957	NYSE	ADC	Fri, Dec 3, 2021	68.82	69.20	68.26	68.85
6956	NYSE	ADC	Thu, Dec 2, 2021	66.66	68.86	66.66	68.51
6955	NYSE	ADC	Wed, Dec 1, 2021	68.19	69.59	66.41	66.45
6954	NYSE	ADC	Tue, Nov 30, 2021	68.84	68.99	67.56	67.56
6953	NYSE	ADC	Mon, Nov 29, 2021	69.21	70.26	68.59	69.47
6952	NYSE	ADC	Fri, Nov 26, 2021	68.93	69.52	68.05	68.87
6951	NYSE	ADC	Wed, Nov 24, 2021	68.80	70.31	68.74	70.12
6950	NYSE	ADC	Tue, Nov 23, 2021	69.45	69.82	68.89	68.96
6949	NYSE	ADC	Mon, Nov 22, 2021	69.77	70.22	69.26	69.47
6948	NYSE	ADC	Fri, Nov 19, 2021	69.86	70.38	69.29	69.66
6947	NYSE	ADC	Thu, Nov 18, 2021	69.42	70.49	68.78	70.10
6946	NYSE	ADC	Wed, Nov 17, 2021	69.93	69.93	68.01	69.13
6945	NYSE	ADC	Tue, Nov 16, 2021	70.90	71.04	69.54	70.01
6944	NYSE	ADC	Mon, Nov 15, 2021	70.22	70.65	69.86	70.65
6943	NYSE	ADC	Fri, Nov 12, 2021	70.35	70.40	69.70	69.87
6942	NYSE	ADC	Thu, Nov 11, 2021	69.85	70.19	69.40	70.17
6941	NYSE	ADC	Wed, Nov 10, 2021	69.88	70.42	69.75	69.86
6940	NYSE	ADC	Tue, Nov 9, 2021	70.72	70.78	69.67	69.77
6939	NYSE	ADC	Mon, Nov 8, 2021	71.26	71.26	69.84	70.49
6938	NYSE	ADC	Fri, Nov 5, 2021	70.25	71.67	70.22	70.90
6937	NYSE	ADC	Thu, Nov 4, 2021	70.50	71.56	70.01	70.04
6936	NYSE	ADC	Wed, Nov 3, 2021	71.30	71.83	70.19	70.42
6935	NYSE	ADC	Tue, Nov 2, 2021	71.83	71.83	71.15	71.52
6934	NYSE	ADC	Mon, Nov 1, 2021	71.11	71.54	69.56	71.30
6933	NYSE	ADC	Fri, Oct 29, 2021	71.49	71.93	70.76	71.06
6932	NYSE	ADC	Thu, Oct 28, 2021	71.01	71.91	71.00	71.82
6931	NYSE	ADC	Wed, Oct 27, 2021	71.40	71.50	70.78	70.87
6930	NYSE	ADC	Tue, Oct 26, 2021	70.83	71.73	70.45	71.23
6929	NYSE	ADC	Mon, Oct 25, 2021	70.19	71.09	69.85	70.71
6928	NYSE	ADC	Fri, Oct 22, 2021	70.58	70.99	69.89	70.15
6927	NYSE	ADC	Thu, Oct 21, 2021	70.61	70.81	70.09	70.38
6926	NYSE	ADC	Wed, Oct 20, 2021	69.46	70.58	69.36	70.55
6925	NYSE	ADC	Tue, Oct 19, 2021	69.64	69.72	69.14	69.30
6924	NYSE	ADC	Mon, Oct 18, 2021	69.12	69.78	68.80	69.55
6923	NYSE	ADC	Fri, Oct 15, 2021	70.05	70.38	69.27	69.44
6922	NYSE	ADC	Thu, Oct 14, 2021	69.77	69.77	69.04	69.67
6921	NYSE	ADC	Wed, Oct 13, 2021	68.27	69.39	68.24	69.35
6920	NYSE	ADC	Tue, Oct 12, 2021	67.77	68.80	67.51	68.51
6919	NYSE	ADC	Mon, Oct 11, 2021	67.68	68.01	67.27	67.60
6918	NYSE	ADC	Fri, Oct 8, 2021	68.42	68.82	67.48	67.52
6917	NYSE	ADC	Thu, Oct 7, 2021	68.38	68.95	68.01	68.36
6916	NYSE	ADC	Wed, Oct 6, 2021	66.33	68.09	66.18	68.06
6915	NYSE	ADC	Tue, Oct 5, 2021	66.92	66.92	66.22	66.47
6914	NYSE	ADC	Mon, Oct 4, 2021	66.82	67.42	66.53	66.92
6913	NYSE	ADC	Fri, Oct 1, 2021	66.85	67.78	66.65	67.07
6912	NYSE	ADC	Thu, Sep 30, 2021	67.47	67.78	66.22	66.23
6911	NYSE	ADC	Wed, Sep 29, 2021	67.49	68.30	67.29	67.42
6910	NYSE	ADC	Tue, Sep 28, 2021	67.09	67.40	66.51	66.73
6909	NYSE	ADC	Mon, Sep 27, 2021	67.98	68.59	67.27	67.29
6908	NYSE	ADC	Fri, Sep 24, 2021	68.40	68.46	67.33	67.67
6907	NYSE	ADC	Thu, Sep 23, 2021	69.35	69.76	68.29	68.43
6906	NYSE	ADC	Wed, Sep 22, 2021	70.00	70.13	69.10	69.24
6905	NYSE	ADC	Tue, Sep 21, 2021	71.07	71.28	69.61	69.63
6904	NYSE	ADC	Mon, Sep 20, 2021	70.52	70.94	69.72	70.58
6903	NYSE	ADC	Fri, Sep 17, 2021	72.05	72.37	70.63	70.99
6902	NYSE	ADC	Thu, Sep 16, 2021	71.43	71.80	70.94	71.61
6901	NYSE	ADC	Wed, Sep 15, 2021	71.06	71.76	70.81	71.42
6900	NYSE	ADC	Tue, Sep 14, 2021	71.71	71.91	70.61	71.11
6899	NYSE	ADC	Mon, Sep 13, 2021	70.64	71.82	70.62	71.46
6898	NYSE	ADC	Fri, Sep 10, 2021	72.13	72.13	70.17	70.19
6897	NYSE	ADC	Thu, Sep 9, 2021	73.37	73.47	71.85	71.85
6896	NYSE	ADC	Wed, Sep 8, 2021	73.23	74.18	73.23	73.74
6895	NYSE	ADC	Tue, Sep 7, 2021	74.36	74.36	73.33	73.50
6894	NYSE	ADC	Fri, Sep 3, 2021	74.73	74.79	73.94	74.61
6893	NYSE	ADC	Thu, Sep 2, 2021	74.87	74.94	74.02	74.88
6892	NYSE	ADC	Wed, Sep 1, 2021	74.70	75.33	74.39	74.70
6891	NYSE	ADC	Tue, Aug 31, 2021	74.38	74.82	74.36	74.55
6890	NYSE	ADC	Mon, Aug 30, 2021	73.71	74.56	73.65	74.52
6889	NYSE	ADC	Fri, Aug 27, 2021	73.36	74.37	73.36	73.73
6888	NYSE	ADC	Thu, Aug 26, 2021	73.72	73.85	72.93	73.31
6887	NYSE	ADC	Wed, Aug 25, 2021	73.19	74.06	72.78	73.68
6886	NYSE	ADC	Tue, Aug 24, 2021	74.47	74.47	72.95	73.19
6885	NYSE	ADC	Mon, Aug 23, 2021	74.74	74.96	73.84	74.19
6884	NYSE	ADC	Fri, Aug 20, 2021	74.09	75.01	73.53	74.67
6883	NYSE	ADC	Thu, Aug 19, 2021	74.09	74.87	73.86	74.21
6882	NYSE	ADC	Wed, Aug 18, 2021	74.28	74.72	73.93	74.31
6881	NYSE	ADC	Tue, Aug 17, 2021	74.06	74.60	73.89	74.39
6880	NYSE	ADC	Mon, Aug 16, 2021	74.31	75.01	74.25	74.50
6879	NYSE	ADC	Fri, Aug 13, 2021	74.20	74.51	73.83	74.39
6878	NYSE	ADC	Thu, Aug 12, 2021	74.39	74.52	73.70	73.97
6877	NYSE	ADC	Wed, Aug 11, 2021	74.02	74.80	73.79	74.59
6876	NYSE	ADC	Tue, Aug 10, 2021	74.55	74.65	73.82	73.93
6875	NYSE	ADC	Mon, Aug 9, 2021	74.22	74.63	73.77	74.45
6874	NYSE	ADC	Fri, Aug 6, 2021	75.62	75.75	74.44	74.50
6873	NYSE	ADC	Thu, Aug 5, 2021	74.97	75.41	74.69	75.38
6872	NYSE	ADC	Wed, Aug 4, 2021	74.98	75.49	74.36	74.61
6871	NYSE	ADC	Tue, Aug 3, 2021	74.70	75.20	74.33	75.17
6870	NYSE	ADC	Mon, Aug 2, 2021	75.58	75.95	74.62	74.76
6869	NYSE	ADC	Fri, Jul 30, 2021	74.73	75.80	74.73	75.15
6868	NYSE	ADC	Thu, Jul 29, 2021	74.85	75.41	74.61	74.68
6867	NYSE	ADC	Wed, Jul 28, 2021	75.58	75.75	74.77	74.56
6866	NYSE	ADC	Tue, Jul 27, 2021	74.91	75.94	74.09	75.44
6865	NYSE	ADC	Mon, Jul 26, 2021	75.16	75.63	74.67	74.75
6864	NYSE	ADC	Fri, Jul 23, 2021	74.40	75.13	74.09	75.00
6863	NYSE	ADC	Thu, Jul 22, 2021	74.03	74.41	73.63	74.11
6862	NYSE	ADC	Wed, Jul 21, 2021	74.05	74.70	74.05	74.29
6861	NYSE	ADC	Tue, Jul 20, 2021	73.25	74.68	73.08	74.04
6860	NYSE	ADC	Mon, Jul 19, 2021	73.03	73.23	72.14	72.83
6859	NYSE	ADC	Fri, Jul 16, 2021	73.72	74.00	73.45	73.49
6858	NYSE	ADC	Thu, Jul 15, 2021	73.10	73.51	73.02	73.44
6857	NYSE	ADC	Wed, Jul 14, 2021	72.49	73.43	72.40	73.12
6856	NYSE	ADC	Tue, Jul 13, 2021	72.67	72.85	71.96	72.24
6855	NYSE	ADC	Mon, Jul 12, 2021	72.15	72.99	72.05	72.95
6854	NYSE	ADC	Fri, Jul 9, 2021	72.05	72.49	71.36	72.43
6853	NYSE	ADC	Thu, Jul 8, 2021	71.61	71.94	71.12	71.67
6852	NYSE	ADC	Wed, Jul 7, 2021	71.46	72.15	71.40	72.02
6851	NYSE	ADC	Tue, Jul 6, 2021	70.97	71.74	70.39	71.71
6850	NYSE	ADC	Fri, Jul 2, 2021	70.61	71.20	70.35	70.96
6849	NYSE	ADC	Thu, Jul 1, 2021	70.43	71.01	69.60	70.33
6848	NYSE	ADC	Wed, Jun 30, 2021	70.61	71.17	70.34	70.49
6847	NYSE	ADC	Tue, Jun 29, 2021	70.85	71.28	70.44	70.58
6846	NYSE	ADC	Mon, Jun 28, 2021	71.75	71.75	70.26	70.67
6845	NYSE	ADC	Fri, Jun 25, 2021	70.24	71.81	70.20	71.75
6844	NYSE	ADC	Thu, Jun 24, 2021	70.29	70.50	69.93	70.12
6843	NYSE	ADC	Wed, Jun 23, 2021	70.34	70.53	70.07	70.18
6842	NYSE	ADC	Tue, Jun 22, 2021	70.28	70.72	69.97	70.30
6841	NYSE	ADC	Mon, Jun 21, 2021	69.86	70.93	69.55	70.34
6840	NYSE	ADC	Fri, Jun 18, 2021	70.69	70.93	69.54	69.54
6839	NYSE	ADC	Thu, Jun 17, 2021	70.09	70.78	69.82	70.66
6838	NYSE	ADC	Wed, Jun 16, 2021	70.86	71.53	70.30	70.32
6837	NYSE	ADC	Tue, Jun 15, 2021	72.07	72.07	70.41	70.49
6836	NYSE	ADC	Mon, Jun 14, 2021	71.92	72.48	71.58	72.17
6835	NYSE	ADC	Fri, Jun 11, 2021	71.15	71.87	71.01	71.56
6834	NYSE	ADC	Thu, Jun 10, 2021	73.35	73.90	72.98	73.72
6833	NYSE	ADC	Wed, Jun 9, 2021	73.34	73.68	73.07	73.45
6832	NYSE	ADC	Tue, Jun 8, 2021	72.14	73.28	72.01	72.91
6831	NYSE	ADC	Mon, Jun 7, 2021	71.89	72.37	71.83	72.01
6830	NYSE	ADC	Fri, Jun 4, 2021	71.89	71.89	71.37	71.59
6829	NYSE	ADC	Thu, Jun 3, 2021	71.98	72.15	71.28	71.64
6828	NYSE	ADC	Wed, Jun 2, 2021	71.45	72.47	71.31	72.33
6827	NYSE	ADC	Tue, Jun 1, 2021	70.31	71.23	70.04	71.18
6826	NYSE	ADC	Fri, May 28, 2021	70.17	70.46	69.95	70.28
6825	NYSE	ADC	Thu, May 27, 2021	70.65	70.82	69.53	69.77
6824	NYSE	ADC	Wed, May 26, 2021	70.68	71.18	70.38	70.43
6823	NYSE	ADC	Tue, May 25, 2021	70.25	70.79	69.72	70.38
6822	NYSE	ADC	Mon, May 24, 2021	69.41	70.27	69.28	70.01
6821	NYSE	ADC	Fri, May 21, 2021	69.11	69.45	68.75	69.02
6820	NYSE	ADC	Thu, May 20, 2021	68.27	69.23	68.27	69.15
6819	NYSE	ADC	Wed, May 19, 2021	68.22	68.51	67.82	68.40
6818	NYSE	ADC	Tue, May 18, 2021	69.23	69.76	68.64	68.66
6817	NYSE	ADC	Mon, May 17, 2021	69.49	69.61	68.96	69.39
6816	NYSE	ADC	Fri, May 14, 2021	69.07	70.11	69.02	69.57
6815	NYSE	ADC	Thu, May 13, 2021	67.57	68.94	67.36	68.60
6814	NYSE	ADC	Wed, May 12, 2021	68.18	68.81	67.18	67.49
6813	NYSE	ADC	Tue, May 11, 2021	69.80	69.80	67.97	68.46
6812	NYSE	ADC	Mon, May 10, 2021	70.72	70.96	70.21	70.30
6811	NYSE	ADC	Fri, May 7, 2021	69.98	70.44	69.80	70.36
6810	NYSE	ADC	Thu, May 6, 2021	69.71	70.37	69.31	69.85
6809	NYSE	ADC	Wed, May 5, 2021	70.64	70.53	69.00	69.71
6808	NYSE	ADC	Tue, May 4, 2021	71.78	73.00	70.68	70.99
6807	NYSE	ADC	Mon, May 3, 2021	70.65	71.30	70.19	71.00
6806	NYSE	ADC	Fri, Apr 30, 2021	69.62	70.40	69.57	70.36
6805	NYSE	ADC	Thu, Apr 29, 2021	70.65	71.13	69.64	69.87
6804	NYSE	ADC	Wed, Apr 28, 2021	71.41	71.56	70.26	70.23
6803	NYSE	ADC	Tue, Apr 27, 2021	71.32	71.39	70.74	71.38
6802	NYSE	ADC	Mon, Apr 26, 2021	71.46	71.67	70.71	70.97
6801	NYSE	ADC	Fri, Apr 23, 2021	71.61	71.62	70.64	71.11
6800	NYSE	ADC	Thu, Apr 22, 2021	71.42	71.71	70.83	71.34
6799	NYSE	ADC	Wed, Apr 21, 2021	71.04	71.57	70.50	71.52
6798	NYSE	ADC	Tue, Apr 20, 2021	69.00	71.42	69.00	70.99
6797	NYSE	ADC	Mon, Apr 19, 2021	68.97	68.97	68.16	68.86
6796	NYSE	ADC	Fri, Apr 16, 2021	69.21	69.32	68.54	68.65
6795	NYSE	ADC	Thu, Apr 15, 2021	67.82	68.93	67.82	68.91
6794	NYSE	ADC	Wed, Apr 14, 2021	67.81	68.45	67.41	67.48
6793	NYSE	ADC	Tue, Apr 13, 2021	67.59	68.37	67.57	67.93
6792	NYSE	ADC	Mon, Apr 12, 2021	68.31	68.31	67.17	67.66
6791	NYSE	ADC	Fri, Apr 9, 2021	67.80	68.14	67.48	67.89
6790	NYSE	ADC	Thu, Apr 8, 2021	68.40	68.96	67.91	67.99
6789	NYSE	ADC	Wed, Apr 7, 2021	68.87	69.12	68.10	68.24
6788	NYSE	ADC	Tue, Apr 6, 2021	68.77	68.87	68.28	68.69
6787	NYSE	ADC	Mon, Apr 5, 2021	68.47	68.97	67.97	68.84
6786	NYSE	ADC	Thu, Apr 1, 2021	67.77	68.09	67.13	68.09
6785	NYSE	ADC	Wed, Mar 31, 2021	67.21	68.09	66.43	67.31
6784	NYSE	ADC	Tue, Mar 30, 2021	66.93	67.62	66.74	67.09
6783	NYSE	ADC	Mon, Mar 29, 2021	67.31	67.89	66.35	66.96
6782	NYSE	ADC	Fri, Mar 26, 2021	67.06	67.90	66.64	67.31
6781	NYSE	ADC	Thu, Mar 25, 2021	66.50	67.39	65.68	66.81
6780	NYSE	ADC	Wed, Mar 24, 2021	66.56	67.54	66.41	66.81
6779	NYSE	ADC	Tue, Mar 23, 2021	65.97	67.61	65.97	66.56
6778	NYSE	ADC	Mon, Mar 22, 2021	66.62	66.77	65.86	66.10
6777	NYSE	ADC	Fri, Mar 19, 2021	68.00	68.18	66.42	66.65
6776	NYSE	ADC	Thu, Mar 18, 2021	68.25	68.75	67.49	68.13
6775	NYSE	ADC	Wed, Mar 17, 2021	68.71	69.37	68.37	68.60
6774	NYSE	ADC	Tue, Mar 16, 2021	69.39	69.83	68.71	68.98
6773	NYSE	ADC	Mon, Mar 15, 2021	67.22	69.50	67.02	69.43
6772	NYSE	ADC	Fri, Mar 12, 2021	65.80	67.22	65.38	67.16
6771	NYSE	ADC	Thu, Mar 11, 2021	65.36	66.62	65.05	65.83
6770	NYSE	ADC	Wed, Mar 10, 2021	65.15	65.71	64.69	65.33
6769	NYSE	ADC	Tue, Mar 9, 2021	65.04	66.18	64.79	64.91
6768	NYSE	ADC	Mon, Mar 8, 2021	64.68	65.98	64.09	64.85
6767	NYSE	ADC	Fri, Mar 5, 2021	63.33	64.75	62.17	64.47
6766	NYSE	ADC	Thu, Mar 4, 2021	63.40	64.24	61.27	63.06
6765	NYSE	ADC	Wed, Mar 3, 2021	63.60	64.02	62.47	62.86
6764	NYSE	ADC	Tue, Mar 2, 2021	64.39	64.70	62.92	63.49
6763	NYSE	ADC	Mon, Mar 1, 2021	65.50	66.09	64.73	64.77
6762	NYSE	ADC	Fri, Feb 26, 2021	64.83	65.32	64.21	64.56
6761	NYSE	ADC	Thu, Feb 25, 2021	65.10	66.59	64.63	64.94
6760	NYSE	ADC	Wed, Feb 24, 2021	64.55	65.95	63.94	64.91
6759	NYSE	ADC	Tue, Feb 23, 2021	63.68	65.21	63.15	64.56
6758	NYSE	ADC	Mon, Feb 22, 2021	62.97	63.58	62.57	63.24
6757	NYSE	ADC	Fri, Feb 19, 2021	64.21	65.54	62.91	63.32
6756	NYSE	ADC	Thu, Feb 18, 2021	64.18	65.27	64.10	64.20
6755	NYSE	ADC	Wed, Feb 17, 2021	64.38	64.90	63.77	64.45
6754	NYSE	ADC	Tue, Feb 16, 2021	65.42	65.42	63.70	64.51
6753	NYSE	ADC	Fri, Feb 12, 2021	65.01	65.60	64.19	65.07
6752	NYSE	ADC	Thu, Feb 11, 2021	65.94	66.41	65.11	65.14
6751	NYSE	ADC	Wed, Feb 10, 2021	67.31	68.06	66.04	66.16
6750	NYSE	ADC	Tue, Feb 9, 2021	65.96	66.99	65.80	66.90
6749	NYSE	ADC	Mon, Feb 8, 2021	66.21	66.45	65.51	65.82
6748	NYSE	ADC	Fri, Feb 5, 2021	66.18	66.48	65.65	66.13
6747	NYSE	ADC	Thu, Feb 4, 2021	64.86	66.15	64.65	65.80
6746	NYSE	ADC	Wed, Feb 3, 2021	64.63	65.20	63.62	64.73
6745	NYSE	ADC	Tue, Feb 2, 2021	64.46	65.45	63.89	64.91
6744	NYSE	ADC	Mon, Feb 1, 2021	63.33	64.37	62.61	64.26
6743	NYSE	ADC	Fri, Jan 29, 2021	63.84	64.50	62.81	63.20
6742	NYSE	ADC	Thu, Jan 28, 2021	63.92	64.57	63.61	64.29
6741	NYSE	ADC	Wed, Jan 27, 2021	64.40	65.61	63.69	63.63
6740	NYSE	ADC	Tue, Jan 26, 2021	64.81	65.37	64.50	64.90
6739	NYSE	ADC	Mon, Jan 25, 2021	64.71	65.87	64.42	64.59
6738	NYSE	ADC	Fri, Jan 22, 2021	63.76	64.92	63.52	64.84
6737	NYSE	ADC	Thu, Jan 21, 2021	64.22	64.90	63.47	64.16
6736	NYSE	ADC	Wed, Jan 20, 2021	64.00	65.37	64.00	64.61
6735	NYSE	ADC	Tue, Jan 19, 2021	64.38	64.76	63.67	64.04
6734	NYSE	ADC	Fri, Jan 15, 2021	62.25	64.04	61.91	63.83
6733	NYSE	ADC	Thu, Jan 14, 2021	63.45	63.45	62.32	62.35
6732	NYSE	ADC	Wed, Jan 13, 2021	62.74	63.93	62.74	63.21
6731	NYSE	ADC	Tue, Jan 12, 2021	64.10	64.10	62.30	62.69
6730	NYSE	ADC	Mon, Jan 11, 2021	65.08	65.63	63.56	64.27
6729	NYSE	ADC	Fri, Jan 8, 2021	64.87	65.54	64.70	64.97
6728	NYSE	ADC	Thu, Jan 7, 2021	65.00	65.12	64.00	64.78
6727	NYSE	ADC	Wed, Jan 6, 2021	66.10	66.49	65.26	66.23
6726	NYSE	ADC	Tue, Jan 5, 2021	64.99	66.08	64.84	65.58
6725	NYSE	ADC	Mon, Jan 4, 2021	66.71	66.75	64.49	64.94
6724	NYSE	ADC	Thu, Dec 31, 2020	65.51	66.62	65.03	66.58
6723	NYSE	ADC	Wed, Dec 30, 2020	64.86	65.80	64.80	65.60
6722	NYSE	ADC	Tue, Dec 29, 2020	65.65	66.00	63.95	64.96
6721	NYSE	ADC	Mon, Dec 28, 2020	64.90	65.61	64.47	65.40
6720	NYSE	ADC	Thu, Dec 24, 2020	64.56	64.74	63.53	64.67
6719	NYSE	ADC	Wed, Dec 23, 2020	64.91	65.65	64.37	64.38
6718	NYSE	ADC	Tue, Dec 22, 2020	63.50	64.63	63.25	64.57
6717	NYSE	ADC	Mon, Dec 21, 2020	63.45	64.19	62.60	63.36
6716	NYSE	ADC	Fri, Dec 18, 2020	66.75	67.05	63.75	63.99
6715	NYSE	ADC	Thu, Dec 17, 2020	67.03	67.29	66.40	66.70
6714	NYSE	ADC	Wed, Dec 16, 2020	67.43	68.29	66.45	66.86
6713	NYSE	ADC	Tue, Dec 15, 2020	66.75	67.21	65.76	67.19
6712	NYSE	ADC	Mon, Dec 14, 2020	65.88	68.04	65.88	66.51
6711	NYSE	ADC	Fri, Dec 11, 2020	64.73	65.68	64.15	65.43
6710	NYSE	ADC	Thu, Dec 10, 2020	65.31	65.69	64.87	65.01
6709	NYSE	ADC	Wed, Dec 9, 2020	66.44	66.73	65.00	65.86
6708	NYSE	ADC	Tue, Dec 8, 2020	64.40	66.82	64.31	66.40
6707	NYSE	ADC	Mon, Dec 7, 2020	66.00	66.49	64.66	64.80
6706	NYSE	ADC	Fri, Dec 4, 2020	67.26	67.42	65.87	66.00
6705	NYSE	ADC	Thu, Dec 3, 2020	66.40	67.12	66.28	66.74
6704	NYSE	ADC	Wed, Dec 2, 2020	66.15	66.77	65.70	66.18
6703	NYSE	ADC	Tue, Dec 1, 2020	66.44	66.98	65.55	66.28
6702	NYSE	ADC	Mon, Nov 30, 2020	65.49	66.27	65.00	65.90
6701	NYSE	ADC	Fri, Nov 27, 2020	67.02	67.15	64.69	65.88
6700	NYSE	ADC	Wed, Nov 25, 2020	66.23	67.08	65.37	67.04
6699	NYSE	ADC	Tue, Nov 24, 2020	65.07	66.69	65.04	66.42
6698	NYSE	ADC	Mon, Nov 23, 2020	65.50	65.89	64.36	64.41
6697	NYSE	ADC	Fri, Nov 20, 2020	64.57	65.47	63.96	65.12
6696	NYSE	ADC	Thu, Nov 19, 2020	64.20	64.93	63.57	64.89
6695	NYSE	ADC	Wed, Nov 18, 2020	66.78	67.48	64.36	64.37
6694	NYSE	ADC	Tue, Nov 17, 2020	67.94	67.94	66.53	66.67
6693	NYSE	ADC	Mon, Nov 16, 2020	68.76	69.11	67.34	68.60
6692	NYSE	ADC	Fri, Nov 13, 2020	65.93	67.40	65.77	67.12
6691	NYSE	ADC	Thu, Nov 12, 2020	65.99	66.15	64.88	65.50
6690	NYSE	ADC	Wed, Nov 11, 2020	66.73	66.73	64.88	66.54
6689	NYSE	ADC	Tue, Nov 10, 2020	63.57	66.52	63.18	66.39
6688	NYSE	ADC	Mon, Nov 9, 2020	67.11	69.47	63.05	63.48
6687	NYSE	ADC	Fri, Nov 6, 2020	63.67	64.30	62.88	63.10
6686	NYSE	ADC	Thu, Nov 5, 2020	63.88	64.61	63.10	63.43
6685	NYSE	ADC	Wed, Nov 4, 2020	63.71	64.58	63.00	63.96
6684	NYSE	ADC	Tue, Nov 3, 2020	64.60	64.73	62.83	64.34
6683	NYSE	ADC	Mon, Nov 2, 2020	62.69	63.91	62.26	63.89
6682	NYSE	ADC	Fri, Oct 30, 2020	62.89	63.43	61.33	62.07
6681	NYSE	ADC	Thu, Oct 29, 2020	62.58	63.59	61.51	63.05
6680	NYSE	ADC	Wed, Oct 28, 2020	63.35	64.18	62.38	62.67
6679	NYSE	ADC	Tue, Oct 27, 2020	65.05	65.67	64.09	64.13
6678	NYSE	ADC	Mon, Oct 26, 2020	67.03	67.03	64.03	65.23
6677	NYSE	ADC	Fri, Oct 23, 2020	65.67	66.25	65.21	65.42
6676	NYSE	ADC	Thu, Oct 22, 2020	65.27	66.27	65.08	65.39
6675	NYSE	ADC	Wed, Oct 21, 2020	64.75	65.69	64.09	65.39
6674	NYSE	ADC	Tue, Oct 20, 2020	65.94	66.56	64.35	65.05
6673	NYSE	ADC	Mon, Oct 19, 2020	65.84	66.63	64.67	64.99
6672	NYSE	ADC	Fri, Oct 16, 2020	65.42	66.24	64.87	65.37
6671	NYSE	ADC	Thu, Oct 15, 2020	64.16	66.22	64.01	65.81
6670	NYSE	ADC	Wed, Oct 14, 2020	66.01	66.30	64.12	64.69
6669	NYSE	ADC	Tue, Oct 13, 2020	67.03	67.34	65.79	66.16
6668	NYSE	ADC	Mon, Oct 12, 2020	67.33	67.67	66.55	67.62
6667	NYSE	ADC	Fri, Oct 9, 2020	66.79	67.44	66.60	67.00
6666	NYSE	ADC	Thu, Oct 8, 2020	65.30	66.80	65.13	66.58
6665	NYSE	ADC	Wed, Oct 7, 2020	65.76	65.95	64.73	64.75
6664	NYSE	ADC	Tue, Oct 6, 2020	65.01	66.12	64.16	65.38
6663	NYSE	ADC	Mon, Oct 5, 2020	65.64	65.92	64.13	64.44
6662	NYSE	ADC	Fri, Oct 2, 2020	63.40	65.46	63.13	65.22
6661	NYSE	ADC	Thu, Oct 1, 2020	63.78	64.72	63.26	64.51
6660	NYSE	ADC	Wed, Sep 30, 2020	64.13	65.01	63.02	63.64
6659	NYSE	ADC	Tue, Sep 29, 2020	64.34	64.34	62.54	63.16
6658	NYSE	ADC	Mon, Sep 28, 2020	63.61	64.51	63.14	64.33
6657	NYSE	ADC	Fri, Sep 25, 2020	62.09	63.02	62.04	62.48
6656	NYSE	ADC	Thu, Sep 24, 2020	61.76	63.04	61.52	62.37
6655	NYSE	ADC	Wed, Sep 23, 2020	64.02	64.22	62.27	61.70
6654	NYSE	ADC	Tue, Sep 22, 2020	62.49	64.63	62.49	64.23
6653	NYSE	ADC	Mon, Sep 21, 2020	63.00	63.18	61.72	62.49
6652	NYSE	ADC	Fri, Sep 18, 2020	66.90	66.90	63.87	64.05
6651	NYSE	ADC	Thu, Sep 17, 2020	68.33	68.47	65.94	66.54
6650	NYSE	ADC	Wed, Sep 16, 2020	70.27	70.47	69.21	69.29
6649	NYSE	ADC	Tue, Sep 15, 2020	69.14	70.29	68.77	69.81
6648	NYSE	ADC	Mon, Sep 14, 2020	67.12	69.12	66.94	68.85
6647	NYSE	ADC	Fri, Sep 11, 2020	66.93	67.08	65.89	66.52
6646	NYSE	ADC	Thu, Sep 10, 2020	66.99	67.63	66.32	66.66
6645	NYSE	ADC	Wed, Sep 9, 2020	66.17	67.58	66.17	67.01
6644	NYSE	ADC	Tue, Sep 8, 2020	65.93	66.73	65.25	65.84
6643	NYSE	ADC	Fri, Sep 4, 2020	67.10	68.02	65.83	66.41
6642	NYSE	ADC	Thu, Sep 3, 2020	66.77	67.36	66.32	66.76
6641	NYSE	ADC	Wed, Sep 2, 2020	66.20	66.68	65.70	66.66
6640	NYSE	ADC	Tue, Sep 1, 2020	66.44	66.60	65.87	66.24
6639	NYSE	ADC	Mon, Aug 31, 2020	67.26	67.70	66.80	66.92
6638	NYSE	ADC	Fri, Aug 28, 2020	67.90	68.03	66.94	67.43
6637	NYSE	ADC	Thu, Aug 27, 2020	67.58	68.40	67.52	67.70
6636	NYSE	ADC	Wed, Aug 26, 2020	67.63	67.98	66.75	67.16
6635	NYSE	ADC	Tue, Aug 25, 2020	67.21	67.87	66.87	67.81
6634	NYSE	ADC	Mon, Aug 24, 2020	66.72	67.21	65.97	67.12
6633	NYSE	ADC	Fri, Aug 21, 2020	66.58	67.07	65.59	66.90
6632	NYSE	ADC	Thu, Aug 20, 2020	65.70	67.57	65.42	66.67
6631	NYSE	ADC	Wed, Aug 19, 2020	67.87	67.94	66.06	66.06
6630	NYSE	ADC	Tue, Aug 18, 2020	68.65	68.65	67.04	67.82
6629	NYSE	ADC	Mon, Aug 17, 2020	66.72	68.79	66.46	68.79
6628	NYSE	ADC	Fri, Aug 14, 2020	65.54	67.31	65.54	66.76
6627	NYSE	ADC	Thu, Aug 13, 2020	65.82	68.13	65.63	65.71
6626	NYSE	ADC	Wed, Aug 12, 2020	66.50	67.03	65.44	66.20
6625	NYSE	ADC	Tue, Aug 11, 2020	68.46	69.00	65.96	66.31
6624	NYSE	ADC	Mon, Aug 10, 2020	68.91	69.10	67.63	67.68
6623	NYSE	ADC	Fri, Aug 7, 2020	67.87	68.98	67.87	68.63
6622	NYSE	ADC	Thu, Aug 6, 2020	68.47	68.86	67.49	68.25
6621	NYSE	ADC	Wed, Aug 5, 2020	69.00	69.00	67.55	68.79
6620	NYSE	ADC	Tue, Aug 4, 2020	66.63	68.64	66.36	68.46
6619	NYSE	ADC	Mon, Aug 3, 2020	66.97	66.97	65.50	66.81
6618	NYSE	ADC	Fri, Jul 31, 2020	67.07	67.41	65.53	66.97
6617	NYSE	ADC	Thu, Jul 30, 2020	66.50	67.72	66.21	67.17
6616	NYSE	ADC	Wed, Jul 29, 2020	66.67	67.58	66.06	67.50
6615	NYSE	ADC	Tue, Jul 28, 2020	63.87	66.32	63.86	66.01
6614	NYSE	ADC	Mon, Jul 27, 2020	62.18	64.01	61.44	63.83
6613	NYSE	ADC	Fri, Jul 24, 2020	63.22	63.50	62.18	62.30
6612	NYSE	ADC	Thu, Jul 23, 2020	64.21	64.64	62.38	63.38
6611	NYSE	ADC	Wed, Jul 22, 2020	63.16	64.78	63.01	64.59
6610	NYSE	ADC	Tue, Jul 21, 2020	64.66	65.28	63.33	63.88
6609	NYSE	ADC	Mon, Jul 20, 2020	65.25	65.63	63.96	64.06
6608	NYSE	ADC	Fri, Jul 17, 2020	64.09	66.26	63.68	65.69
6607	NYSE	ADC	Thu, Jul 16, 2020	63.77	64.60	63.27	63.96
6606	NYSE	ADC	Wed, Jul 15, 2020	64.40	64.55	63.28	64.06
6605	NYSE	ADC	Tue, Jul 14, 2020	62.75	64.07	62.64	63.15
6604	NYSE	ADC	Mon, Jul 13, 2020	64.30	64.68	62.48	62.68
6603	NYSE	ADC	Fri, Jul 10, 2020	62.93	63.87	62.06	63.87
6602	NYSE	ADC	Thu, Jul 9, 2020	63.61	64.06	61.59	62.93
6601	NYSE	ADC	Wed, Jul 8, 2020	64.70	64.98	63.60	63.94
6600	NYSE	ADC	Tue, Jul 7, 2020	65.63	65.70	64.40	64.76
6599	NYSE	ADC	Mon, Jul 6, 2020	68.34	68.85	66.12	66.55
6598	NYSE	ADC	Thu, Jul 2, 2020	68.26	69.11	66.32	66.99
6597	NYSE	ADC	Wed, Jul 1, 2020	66.09	67.93	66.05	67.75
6596	NYSE	ADC	Tue, Jun 30, 2020	65.03	66.17	64.85	65.71
6595	NYSE	ADC	Mon, Jun 29, 2020	63.64	65.34	63.21	65.07
6594	NYSE	ADC	Fri, Jun 26, 2020	65.45	65.87	62.52	62.92
6593	NYSE	ADC	Thu, Jun 25, 2020	64.68	65.64	64.32	65.62
6592	NYSE	ADC	Wed, Jun 24, 2020	66.00	66.44	63.46	65.17
6591	NYSE	ADC	Tue, Jun 23, 2020	68.54	68.59	66.12	66.73
6590	NYSE	ADC	Mon, Jun 22, 2020	67.28	68.06	65.94	67.86
6589	NYSE	ADC	Fri, Jun 19, 2020	67.99	69.86	67.30	67.48
6588	NYSE	ADC	Thu, Jun 18, 2020	69.04	70.02	67.43	68.64
6587	NYSE	ADC	Wed, Jun 17, 2020	70.45	70.96	69.45	69.96
6586	NYSE	ADC	Tue, Jun 16, 2020	72.51	72.68	69.21	69.99
6585	NYSE	ADC	Mon, Jun 15, 2020	64.67	70.32	64.15	70.11
6584	NYSE	ADC	Fri, Jun 12, 2020	65.95	66.66	63.89	66.51
6583	NYSE	ADC	Thu, Jun 11, 2020	63.10	64.18	61.23	63.27
6582	NYSE	ADC	Wed, Jun 10, 2020	67.88	68.33	65.33	65.76
6581	NYSE	ADC	Tue, Jun 9, 2020	66.84	68.78	66.34	67.96
6580	NYSE	ADC	Mon, Jun 8, 2020	69.95	70.19	67.83	68.27
6579	NYSE	ADC	Fri, Jun 5, 2020	69.50	71.70	68.26	68.61
6578	NYSE	ADC	Thu, Jun 4, 2020	66.83	67.77	66.12	67.42
6577	NYSE	ADC	Wed, Jun 3, 2020	65.86	67.82	65.84	67.30
6576	NYSE	ADC	Tue, Jun 2, 2020	65.14	65.27	64.10	64.85
6575	NYSE	ADC	Mon, Jun 1, 2020	63.02	64.70	62.92	64.42
6574	NYSE	ADC	Fri, May 29, 2020	62.27	63.73	61.86	62.77
6573	NYSE	ADC	Thu, May 28, 2020	66.10	66.10	62.68	63.06
6572	NYSE	ADC	Wed, May 27, 2020	66.35	66.99	62.88	65.25
6571	NYSE	ADC	Tue, May 26, 2020	64.88	65.22	64.16	64.69
6570	NYSE	ADC	Fri, May 22, 2020	62.29	62.29	61.19	62.06
6569	NYSE	ADC	Thu, May 21, 2020	61.02	62.39	61.02	61.96
6568	NYSE	ADC	Wed, May 20, 2020	62.05	62.05	60.74	61.16
6567	NYSE	ADC	Tue, May 19, 2020	61.98	62.50	60.99	61.10
6566	NYSE	ADC	Mon, May 18, 2020	62.11	63.70	62.02	62.33
6565	NYSE	ADC	Fri, May 15, 2020	58.20	59.54	57.12	59.50
6564	NYSE	ADC	Thu, May 14, 2020	57.42	58.78	54.94	58.62
6563	NYSE	ADC	Wed, May 13, 2020	59.61	60.40	58.02	58.48
6562	NYSE	ADC	Tue, May 12, 2020	64.19	64.19	60.04	60.15
6561	NYSE	ADC	Mon, May 11, 2020	63.87	64.88	62.94	63.99
6560	NYSE	ADC	Fri, May 8, 2020	64.76	65.63	64.27	64.82
6559	NYSE	ADC	Thu, May 7, 2020	63.50	64.50	62.66	63.55
6558	NYSE	ADC	Wed, May 6, 2020	63.22	63.65	61.79	62.05
6557	NYSE	ADC	Tue, May 5, 2020	62.72	64.06	62.70	63.06
6556	NYSE	ADC	Mon, May 4, 2020	61.64	62.57	60.25	61.76
6555	NYSE	ADC	Fri, May 1, 2020	63.53	63.91	61.74	62.60
6554	NYSE	ADC	Thu, Apr 30, 2020	65.50	65.83	64.32	65.11
6553	NYSE	ADC	Wed, Apr 29, 2020	66.13	67.49	65.16	66.40
6552	NYSE	ADC	Tue, Apr 28, 2020	63.82	64.39	63.12	64.00
6551	NYSE	ADC	Mon, Apr 27, 2020	61.12	62.69	60.99	61.81
6550	NYSE	ADC	Fri, Apr 24, 2020	60.90	61.38	60.10	60.77
6549	NYSE	ADC	Thu, Apr 23, 2020	61.09	61.72	60.13	60.66
6548	NYSE	ADC	Wed, Apr 22, 2020	63.90	64.83	60.82	61.18
6547	NYSE	ADC	Tue, Apr 21, 2020	61.25	63.66	60.00	62.73
6546	NYSE	ADC	Mon, Apr 20, 2020	60.82	63.45	60.27	61.89
6545	NYSE	ADC	Fri, Apr 17, 2020	62.16	63.08	61.01	62.29
6544	NYSE	ADC	Thu, Apr 16, 2020	61.58	62.17	59.05	59.92
6543	NYSE	ADC	Wed, Apr 15, 2020	63.74	64.47	60.84	61.34
6542	NYSE	ADC	Tue, Apr 14, 2020	64.57	66.60	64.57	65.85
6541	NYSE	ADC	Mon, Apr 13, 2020	67.20	67.82	62.74	63.55
6540	NYSE	ADC	Thu, Apr 9, 2020	65.46	69.00	64.74	67.79
6539	NYSE	ADC	Wed, Apr 8, 2020	61.50	64.31	59.38	63.92
6538	NYSE	ADC	Tue, Apr 7, 2020	62.42	63.80	59.87	60.06
6537	NYSE	ADC	Mon, Apr 6, 2020	59.91	62.60	59.00	60.07
6536	NYSE	ADC	Fri, Apr 3, 2020	59.85	61.01	56.45	57.08
6535	NYSE	ADC	Thu, Apr 2, 2020	60.37	61.57	57.89	60.60
6534	NYSE	ADC	Wed, Apr 1, 2020	59.79	61.50	56.48	60.64
6533	NYSE	ADC	Tue, Mar 31, 2020	61.95	63.97	61.09	61.90
6532	NYSE	ADC	Mon, Mar 30, 2020	63.59	64.39	60.58	63.82
6531	NYSE	ADC	Fri, Mar 27, 2020	60.92	64.87	59.13	63.07
6530	NYSE	ADC	Thu, Mar 26, 2020	59.88	62.84	59.06	62.84
6529	NYSE	ADC	Wed, Mar 25, 2020	57.30	62.91	57.00	59.05
6528	NYSE	ADC	Tue, Mar 24, 2020	55.19	59.58	54.31	57.34
6527	NYSE	ADC	Mon, Mar 23, 2020	52.28	54.00	50.82	53.19
6526	NYSE	ADC	Fri, Mar 20, 2020	52.67	57.60	50.56	52.71
6525	NYSE	ADC	Thu, Mar 19, 2020	48.54	54.52	45.23	51.82
6524	NYSE	ADC	Wed, Mar 18, 2020	57.10	59.33	45.94	48.57
6523	NYSE	ADC	Tue, Mar 17, 2020	58.09	60.78	55.57	60.78
6522	NYSE	ADC	Mon, Mar 16, 2020	67.03	69.99	55.93	56.98
6521	NYSE	ADC	Fri, Mar 13, 2020	70.70	73.00	68.36	72.79
6520	NYSE	ADC	Thu, Mar 12, 2020	68.24	71.70	63.96	67.70
6519	NYSE	ADC	Wed, Mar 11, 2020	74.94	75.16	71.88	72.55
6518	NYSE	ADC	Tue, Mar 10, 2020	74.09	76.18	71.94	76.12
6517	NYSE	ADC	Mon, Mar 9, 2020	72.75	74.39	71.86	72.86
6516	NYSE	ADC	Fri, Mar 6, 2020	75.63	77.06	74.13	76.65
6515	NYSE	ADC	Thu, Mar 5, 2020	76.63	77.19	75.83	76.96
6514	NYSE	ADC	Wed, Mar 4, 2020	75.51	77.66	75.44	77.65
6513	NYSE	ADC	Tue, Mar 3, 2020	74.67	76.78	73.37	74.42
6512	NYSE	ADC	Mon, Mar 2, 2020	72.23	74.67	70.72	74.36
6511	NYSE	ADC	Fri, Feb 28, 2020	70.73	72.21	68.73	71.82
6510	NYSE	ADC	Thu, Feb 27, 2020	75.87	75.89	72.15	72.16
6509	NYSE	ADC	Wed, Feb 26, 2020	76.68	78.49	76.24	76.72
6508	NYSE	ADC	Tue, Feb 25, 2020	78.39	78.39	75.85	76.67
6507	NYSE	ADC	Mon, Feb 24, 2020	78.96	79.63	77.62	78.31
6506	NYSE	ADC	Fri, Feb 21, 2020	79.58	80.51	78.60	79.62
6505	NYSE	ADC	Thu, Feb 20, 2020	76.72	79.66	76.72	79.14
6504	NYSE	ADC	Wed, Feb 19, 2020	77.76	77.76	76.23	76.73
6503	NYSE	ADC	Tue, Feb 18, 2020	77.63	77.91	77.11	77.67
6502	NYSE	ADC	Fri, Feb 14, 2020	76.50	77.53	76.31	77.49
6501	NYSE	ADC	Thu, Feb 13, 2020	75.52	76.76	75.52	76.39
6500	NYSE	ADC	Wed, Feb 12, 2020	76.28	76.30	75.00	75.51
6499	NYSE	ADC	Tue, Feb 11, 2020	77.70	78.15	76.22	76.40
6498	NYSE	ADC	Mon, Feb 10, 2020	77.50	77.66	76.81	77.46
6497	NYSE	ADC	Fri, Feb 7, 2020	76.80	77.18	76.50	77.03
6496	NYSE	ADC	Thu, Feb 6, 2020	76.11	77.09	76.00	76.56
6495	NYSE	ADC	Wed, Feb 5, 2020	76.31	76.47	75.53	76.05
6494	NYSE	ADC	Tue, Feb 4, 2020	76.00	76.68	75.54	76.27
6493	NYSE	ADC	Mon, Feb 3, 2020	76.07	76.46	75.71	75.91
6492	NYSE	ADC	Fri, Jan 31, 2020	75.89	76.27	75.50	75.93
6491	NYSE	ADC	Thu, Jan 30, 2020	75.94	76.30	75.43	75.94
6490	NYSE	ADC	Wed, Jan 29, 2020	76.33	76.76	75.97	76.24
6489	NYSE	ADC	Tue, Jan 28, 2020	75.12	76.13	75.12	76.01
6488	NYSE	ADC	Mon, Jan 27, 2020	74.31	75.26	74.31	75.09
6487	NYSE	ADC	Fri, Jan 24, 2020	74.52	74.81	74.09	74.67
6486	NYSE	ADC	Thu, Jan 23, 2020	74.23	74.63	73.66	74.56
6485	NYSE	ADC	Wed, Jan 22, 2020	74.58	75.23	73.79	74.19
6484	NYSE	ADC	Tue, Jan 21, 2020	72.56	74.45	72.56	74.42
6483	NYSE	ADC	Fri, Jan 17, 2020	72.54	73.01	72.35	72.54
6482	NYSE	ADC	Thu, Jan 16, 2020	72.80	72.98	72.11	72.38
6481	NYSE	ADC	Wed, Jan 15, 2020	71.15	72.99	71.15	72.89
6480	NYSE	ADC	Tue, Jan 14, 2020	70.98	70.98	69.99	70.89
6479	NYSE	ADC	Mon, Jan 13, 2020	70.18	71.52	70.10	71.12
6478	NYSE	ADC	Fri, Jan 10, 2020	69.73	70.32	69.48	70.14
6477	NYSE	ADC	Thu, Jan 9, 2020	69.81	70.20	69.57	69.60
6476	NYSE	ADC	Wed, Jan 8, 2020	70.32	70.76	69.81	69.87
6475	NYSE	ADC	Tue, Jan 7, 2020	69.69	70.36	69.50	69.99
6474	NYSE	ADC	Mon, Jan 6, 2020	69.04	70.60	69.04	69.98
6473	NYSE	ADC	Fri, Jan 3, 2020	67.45	69.32	67.44	69.26
6472	NYSE	ADC	Thu, Jan 2, 2020	70.43	70.43	67.03	67.66
6471	NYSE	ADC	Tue, Dec 31, 2019	69.21	70.23	69.21	70.17
6470	NYSE	ADC	Mon, Dec 30, 2019	69.44	69.87	69.13	69.34
6469	NYSE	ADC	Fri, Dec 27, 2019	69.48	69.85	69.04	69.72
6468	NYSE	ADC	Thu, Dec 26, 2019	68.92	69.44	68.75	69.35
6467	NYSE	ADC	Tue, Dec 24, 2019	68.61	68.99	68.40	68.81
6466	NYSE	ADC	Mon, Dec 23, 2019	68.66	68.66	68.06	68.42
6465	NYSE	ADC	Fri, Dec 20, 2019	68.69	68.95	68.22	68.29
6464	NYSE	ADC	Thu, Dec 19, 2019	68.81	68.83	68.16	68.57
6463	NYSE	ADC	Wed, Dec 18, 2019	68.32	69.35	67.98	68.57
6462	NYSE	ADC	Tue, Dec 17, 2019	69.20	69.34	67.82	67.98
6461	NYSE	ADC	Mon, Dec 16, 2019	68.62	69.10	67.98	68.93
6460	NYSE	ADC	Fri, Dec 13, 2019	69.71	69.90	68.07	68.41
6459	NYSE	ADC	Thu, Dec 12, 2019	71.29	71.67	69.06	69.50
6458	NYSE	ADC	Wed, Dec 11, 2019	72.66	72.72	70.53	70.83
6457	NYSE	ADC	Tue, Dec 10, 2019	72.98	73.17	72.14	72.19
6456	NYSE	ADC	Mon, Dec 9, 2019	72.69	72.89	72.25	72.79
6455	NYSE	ADC	Fri, Dec 6, 2019	72.68	72.97	72.45	72.67
6454	NYSE	ADC	Thu, Dec 5, 2019	74.08	74.08	72.42	72.69
6453	NYSE	ADC	Wed, Dec 4, 2019	73.62	73.99	73.35	73.77
6452	NYSE	ADC	Tue, Dec 3, 2019	73.09	73.99	73.09	73.54
6451	NYSE	ADC	Mon, Dec 2, 2019	74.67	74.67	73.13	73.18
6450	NYSE	ADC	Fri, Nov 29, 2019	74.63	75.31	74.63	74.78
6449	NYSE	ADC	Wed, Nov 27, 2019	74.33	74.73	74.15	74.62
6448	NYSE	ADC	Tue, Nov 26, 2019	73.62	74.54	73.62	74.26
6447	NYSE	ADC	Mon, Nov 25, 2019	73.75	74.33	73.36	73.66
6446	NYSE	ADC	Fri, Nov 22, 2019	74.35	74.66	73.30	73.61
6445	NYSE	ADC	Thu, Nov 21, 2019	75.13	75.13	74.15	74.18
6444	NYSE	ADC	Wed, Nov 20, 2019	75.04	75.58	74.66	75.26
6443	NYSE	ADC	Tue, Nov 19, 2019	75.05	75.44	74.70	75.16
6442	NYSE	ADC	Mon, Nov 18, 2019	74.68	75.69	74.68	74.90
6441	NYSE	ADC	Fri, Nov 15, 2019	74.53	74.93	74.04	74.68
6440	NYSE	ADC	Thu, Nov 14, 2019	74.34	74.97	74.30	74.45
6439	NYSE	ADC	Wed, Nov 13, 2019	73.74	74.61	73.74	74.16
6438	NYSE	ADC	Tue, Nov 12, 2019	74.47	74.78	73.36	73.64
6437	NYSE	ADC	Mon, Nov 11, 2019	74.35	74.99	74.14	74.34
6436	NYSE	ADC	Fri, Nov 8, 2019	75.11	75.26	74.51	74.51
6435	NYSE	ADC	Thu, Nov 7, 2019	75.55	75.67	74.63	75.12
6434	NYSE	ADC	Wed, Nov 6, 2019	75.96	75.98	75.42	75.65
6433	NYSE	ADC	Tue, Nov 5, 2019	77.11	77.13	75.28	75.63
6432	NYSE	ADC	Mon, Nov 4, 2019	78.27	78.27	76.92	77.29
6431	NYSE	ADC	Fri, Nov 1, 2019	79.00	79.06	77.67	78.32
6430	NYSE	ADC	Thu, Oct 31, 2019	79.01	79.54	78.47	78.77
6429	NYSE	ADC	Wed, Oct 30, 2019	78.63	79.11	78.29	78.90
6428	NYSE	ADC	Tue, Oct 29, 2019	77.94	78.96	77.94	78.44
6427	NYSE	ADC	Mon, Oct 28, 2019	77.52	78.02	77.43	77.77
6426	NYSE	ADC	Fri, Oct 25, 2019	77.64	77.85	77.26	77.61
6425	NYSE	ADC	Thu, Oct 24, 2019	77.91	77.91	77.28	77.73
6424	NYSE	ADC	Wed, Oct 23, 2019	77.81	77.96	76.93	77.62
6423	NYSE	ADC	Tue, Oct 22, 2019	76.01	77.41	75.19	77.23
6422	NYSE	ADC	Mon, Oct 21, 2019	75.93	77.21	75.60	77.02
6421	NYSE	ADC	Fri, Oct 18, 2019	75.19	76.00	74.94	75.95
6420	NYSE	ADC	Thu, Oct 17, 2019	74.47	75.49	74.47	75.18
6419	NYSE	ADC	Wed, Oct 16, 2019	74.03	74.64	73.59	74.48
6418	NYSE	ADC	Tue, Oct 15, 2019	75.18	75.31	73.55	74.18
6417	NYSE	ADC	Mon, Oct 14, 2019	74.95	75.13	74.59	75.10
6416	NYSE	ADC	Fri, Oct 11, 2019	74.50	75.56	73.97	74.92
6415	NYSE	ADC	Thu, Oct 10, 2019	74.56	74.90	74.29	74.42
6414	NYSE	ADC	Wed, Oct 9, 2019	74.54	74.96	73.96	74.39
6413	NYSE	ADC	Tue, Oct 8, 2019	74.61	74.71	73.82	74.14
6412	NYSE	ADC	Mon, Oct 7, 2019	74.37	74.89	73.98	74.60
6411	NYSE	ADC	Fri, Oct 4, 2019	74.23	74.90	74.23	74.84
6410	NYSE	ADC	Thu, Oct 3, 2019	73.64	75.32	73.62	74.16
6409	NYSE	ADC	Wed, Oct 2, 2019	73.65	74.06	73.03	73.65
6408	NYSE	ADC	Tue, Oct 1, 2019	73.42	73.59	72.65	73.46
6407	NYSE	ADC	Mon, Sep 30, 2019	72.68	73.73	72.68	73.15
6406	NYSE	ADC	Fri, Sep 27, 2019	73.51	73.93	72.13	72.72
6405	NYSE	ADC	Thu, Sep 26, 2019	72.76	73.97	72.76	73.61
6404	NYSE	ADC	Wed, Sep 25, 2019	72.74	73.66	72.67	72.57
6403	NYSE	ADC	Tue, Sep 24, 2019	73.55	73.71	72.68	72.82
6402	NYSE	ADC	Mon, Sep 23, 2019	73.37	73.99	73.37	73.40
6401	NYSE	ADC	Fri, Sep 20, 2019	73.15	73.82	72.89	73.40
6400	NYSE	ADC	Thu, Sep 19, 2019	73.34	73.78	72.95	72.95
6399	NYSE	ADC	Wed, Sep 18, 2019	73.45	73.58	72.39	72.80
6398	NYSE	ADC	Tue, Sep 17, 2019	72.25	73.35	72.25	72.88
6397	NYSE	ADC	Mon, Sep 16, 2019	71.30	72.28	71.12	72.00
6396	NYSE	ADC	Fri, Sep 13, 2019	71.93	72.64	70.62	71.30
6395	NYSE	ADC	Thu, Sep 12, 2019	72.53	72.86	71.87	72.00
6394	NYSE	ADC	Wed, Sep 11, 2019	71.39	72.06	70.95	71.92
6393	NYSE	ADC	Tue, Sep 10, 2019	72.72	73.02	71.33	71.35
6392	NYSE	ADC	Mon, Sep 9, 2019	74.34	74.43	73.12	73.15
6391	NYSE	ADC	Fri, Sep 6, 2019	74.58	75.04	74.28	74.52
6390	NYSE	ADC	Thu, Sep 5, 2019	75.70	76.23	74.24	74.24
6389	NYSE	ADC	Wed, Sep 4, 2019	75.08	76.04	74.94	76.00
6388	NYSE	ADC	Tue, Sep 3, 2019	74.69	75.44	74.61	74.82
6387	NYSE	ADC	Fri, Aug 30, 2019	74.35	74.88	74.22	74.69
6386	NYSE	ADC	Thu, Aug 29, 2019	74.00	74.55	73.64	74.40
6385	NYSE	ADC	Wed, Aug 28, 2019	73.53	74.14	73.30	73.73
6384	NYSE	ADC	Tue, Aug 27, 2019	73.67	74.15	73.47	73.54
6383	NYSE	ADC	Mon, Aug 26, 2019	72.96	73.37	72.75	73.30
6382	NYSE	ADC	Fri, Aug 23, 2019	71.74	72.93	71.63	72.40
6381	NYSE	ADC	Thu, Aug 22, 2019	72.02	72.68	71.79	71.93
6380	NYSE	ADC	Wed, Aug 21, 2019	72.31	72.63	71.63	72.02
6379	NYSE	ADC	Tue, Aug 20, 2019	73.20	73.20	71.78	72.04
6378	NYSE	ADC	Mon, Aug 19, 2019	72.53	73.14	71.95	73.05
6377	NYSE	ADC	Fri, Aug 16, 2019	71.82	72.48	71.74	72.27
6376	NYSE	ADC	Thu, Aug 15, 2019	70.73	71.79	70.58	71.71
6375	NYSE	ADC	Wed, Aug 14, 2019	70.65	71.06	70.31	70.61
6374	NYSE	ADC	Tue, Aug 13, 2019	70.78	71.28	70.48	70.83
6373	NYSE	ADC	Mon, Aug 12, 2019	70.79	71.17	70.25	70.65
6372	NYSE	ADC	Fri, Aug 9, 2019	70.46	71.02	69.98	70.62
6371	NYSE	ADC	Thu, Aug 8, 2019	69.22	71.08	68.90	70.57
6370	NYSE	ADC	Wed, Aug 7, 2019	67.83	69.57	67.61	69.10
6369	NYSE	ADC	Tue, Aug 6, 2019	67.24	68.50	67.24	67.92
6368	NYSE	ADC	Mon, Aug 5, 2019	66.88	68.06	66.52	67.29
6367	NYSE	ADC	Fri, Aug 2, 2019	66.69	67.30	66.56	67.03
6366	NYSE	ADC	Thu, Aug 1, 2019	66.90	67.50	66.61	66.71
6365	NYSE	ADC	Wed, Jul 31, 2019	67.37	67.93	66.81	66.85
6364	NYSE	ADC	Tue, Jul 30, 2019	67.03	67.96	66.76	67.37
6363	NYSE	ADC	Mon, Jul 29, 2019	67.19	67.57	66.84	67.14
6362	NYSE	ADC	Fri, Jul 26, 2019	65.93	67.38	65.93	67.23
6361	NYSE	ADC	Thu, Jul 25, 2019	66.52	66.76	65.65	65.77
6360	NYSE	ADC	Wed, Jul 24, 2019	66.66	67.30	66.09	66.76
6359	NYSE	ADC	Tue, Jul 23, 2019	62.95	66.82	62.76	66.49
6358	NYSE	ADC	Mon, Jul 22, 2019	63.48	63.48	62.58	62.82
6357	NYSE	ADC	Fri, Jul 19, 2019	64.73	64.90	63.13	63.16
6356	NYSE	ADC	Thu, Jul 18, 2019	64.48	65.21	63.91	64.93
6355	NYSE	ADC	Wed, Jul 17, 2019	65.11	65.42	64.25	64.75
6354	NYSE	ADC	Tue, Jul 16, 2019	65.31	65.47	64.79	64.82
6353	NYSE	ADC	Mon, Jul 15, 2019	65.54	66.16	65.08	65.65
6352	NYSE	ADC	Fri, Jul 12, 2019	65.56	65.82	65.24	65.40
6351	NYSE	ADC	Thu, Jul 11, 2019	66.06	66.17	65.18	65.57
6350	NYSE	ADC	Wed, Jul 10, 2019	66.15	66.19	65.41	66.12
6349	NYSE	ADC	Tue, Jul 9, 2019	65.35	65.93	65.14	65.86
6348	NYSE	ADC	Mon, Jul 8, 2019	65.14	65.58	64.84	65.37
6347	NYSE	ADC	Fri, Jul 5, 2019	64.99	65.30	64.03	65.20
6346	NYSE	ADC	Wed, Jul 3, 2019	64.90	65.96	64.90	65.55
6345	NYSE	ADC	Tue, Jul 2, 2019	63.38	64.89	63.38	64.80
6344	NYSE	ADC	Mon, Jul 1, 2019	64.30	64.30	62.63	63.28
6343	NYSE	ADC	Fri, Jun 28, 2019	63.84	64.69	63.73	64.05
6342	NYSE	ADC	Thu, Jun 27, 2019	63.45	64.38	63.25	63.83
6341	NYSE	ADC	Wed, Jun 26, 2019	65.64	65.64	63.40	63.04
6340	NYSE	ADC	Tue, Jun 25, 2019	66.11	66.82	65.53	65.60
6339	NYSE	ADC	Mon, Jun 24, 2019	67.11	67.11	65.91	65.99
6338	NYSE	ADC	Fri, Jun 21, 2019	67.60	68.00	66.40	66.77
6337	NYSE	ADC	Thu, Jun 20, 2019	68.68	68.86	68.04	68.23
6336	NYSE	ADC	Wed, Jun 19, 2019	68.00	68.51	67.21	68.47
6335	NYSE	ADC	Tue, Jun 18, 2019	68.59	68.81	67.90	68.26
6334	NYSE	ADC	Mon, Jun 17, 2019	67.82	68.50	67.82	68.29
6333	NYSE	ADC	Fri, Jun 14, 2019	67.00	68.04	66.46	67.64
6332	NYSE	ADC	Thu, Jun 13, 2019	67.03	67.27	66.51	67.20
6331	NYSE	ADC	Wed, Jun 12, 2019	66.62	67.41	66.42	66.99
6330	NYSE	ADC	Tue, Jun 11, 2019	66.56	66.70	66.12	66.44
6329	NYSE	ADC	Mon, Jun 10, 2019	66.14	66.45	65.35	66.36
6328	NYSE	ADC	Fri, Jun 7, 2019	66.61	67.18	66.13	66.22
6327	NYSE	ADC	Thu, Jun 6, 2019	66.92	66.99	65.55	66.19
6326	NYSE	ADC	Wed, Jun 5, 2019	65.04	66.95	64.92	66.93
6325	NYSE	ADC	Tue, Jun 4, 2019	66.52	66.63	64.36	64.72
6324	NYSE	ADC	Mon, Jun 3, 2019	67.27	67.42	66.61	66.78
6323	NYSE	ADC	Fri, May 31, 2019	66.15	67.27	65.88	66.95
6322	NYSE	ADC	Thu, May 30, 2019	66.53	66.99	66.08	66.32
6321	NYSE	ADC	Wed, May 29, 2019	67.74	67.74	66.29	66.43
6320	NYSE	ADC	Tue, May 28, 2019	68.55	68.99	67.52	67.69
6319	NYSE	ADC	Fri, May 24, 2019	67.91	68.40	67.70	68.28
6318	NYSE	ADC	Thu, May 23, 2019	67.14	67.78	66.85	67.75
6317	NYSE	ADC	Wed, May 22, 2019	67.68	67.68	67.09	67.34
6316	NYSE	ADC	Tue, May 21, 2019	66.86	67.88	66.86	67.65
6315	NYSE	ADC	Mon, May 20, 2019	67.71	67.81	66.59	66.88
6314	NYSE	ADC	Fri, May 17, 2019	67.67	67.92	67.02	67.83
6313	NYSE	ADC	Thu, May 16, 2019	67.48	68.38	67.46	67.93
6312	NYSE	ADC	Wed, May 15, 2019	67.41	67.99	67.41	67.71
6311	NYSE	ADC	Tue, May 14, 2019	67.14	67.61	66.83	67.45
6310	NYSE	ADC	Mon, May 13, 2019	66.36	67.11	66.29	67.06
6309	NYSE	ADC	Fri, May 10, 2019	66.00	67.08	65.84	66.77
6308	NYSE	ADC	Thu, May 9, 2019	65.71	66.21	64.50	66.05
6307	NYSE	ADC	Wed, May 8, 2019	65.11	66.10	65.06	65.58
6306	NYSE	ADC	Tue, May 7, 2019	66.39	66.50	64.61	65.02
6305	NYSE	ADC	Mon, May 6, 2019	66.07	66.68	66.04	66.50
6304	NYSE	ADC	Fri, May 3, 2019	66.00	66.54	65.74	66.35
6303	NYSE	ADC	Thu, May 2, 2019	65.36	66.46	65.30	66.00
6302	NYSE	ADC	Wed, May 1, 2019	65.70	66.07	65.27	65.32
6301	NYSE	ADC	Tue, Apr 30, 2019	65.85	65.91	64.77	65.47
6300	NYSE	ADC	Mon, Apr 29, 2019	67.58	67.86	67.11	67.17
6299	NYSE	ADC	Fri, Apr 26, 2019	67.03	67.96	67.03	67.51
6298	NYSE	ADC	Thu, Apr 25, 2019	66.25	67.01	65.72	66.85
6297	NYSE	ADC	Wed, Apr 24, 2019	65.64	67.03	65.64	66.44
6296	NYSE	ADC	Tue, Apr 23, 2019	64.45	65.99	63.92	65.49
6295	NYSE	ADC	Mon, Apr 22, 2019	65.12	65.12	63.40	64.45
6294	NYSE	ADC	Thu, Apr 18, 2019	63.92	65.35	63.71	65.31
6293	NYSE	ADC	Wed, Apr 17, 2019	65.71	65.80	63.82	63.89
6292	NYSE	ADC	Tue, Apr 16, 2019	68.46	68.46	65.78	65.83
6291	NYSE	ADC	Mon, Apr 15, 2019	68.84	68.90	68.24	68.34
6290	NYSE	ADC	Fri, Apr 12, 2019	68.50	68.87	68.02	68.75
6289	NYSE	ADC	Thu, Apr 11, 2019	68.84	69.11	68.65	68.78
6288	NYSE	ADC	Wed, Apr 10, 2019	67.93	69.05	67.93	68.89
6287	NYSE	ADC	Tue, Apr 9, 2019	68.00	68.24	67.64	67.69
6286	NYSE	ADC	Mon, Apr 8, 2019	68.48	68.48	67.70	67.93
6285	NYSE	ADC	Fri, Apr 5, 2019	67.65	68.43	67.49	68.34
6284	NYSE	ADC	Thu, Apr 4, 2019	67.50	67.87	67.01	67.66
6283	NYSE	ADC	Wed, Apr 3, 2019	67.82	67.90	67.27	67.47
6282	NYSE	ADC	Tue, Apr 2, 2019	68.36	68.36	66.92	67.89
6281	NYSE	ADC	Mon, Apr 1, 2019	69.15	69.15	67.68	68.29
6280	NYSE	ADC	Fri, Mar 29, 2019	70.15	70.23	69.22	69.34
6279	NYSE	ADC	Thu, Mar 28, 2019	69.57	70.26	69.30	70.15
6278	NYSE	ADC	Wed, Mar 27, 2019	69.91	70.13	69.06	69.42
6277	NYSE	ADC	Tue, Mar 26, 2019	68.94	69.85	68.90	69.82
6276	NYSE	ADC	Mon, Mar 25, 2019	68.08	69.06	67.47	68.76
6275	NYSE	ADC	Fri, Mar 22, 2019	67.69	68.54	67.69	67.93
6274	NYSE	ADC	Thu, Mar 21, 2019	66.16	68.06	66.16	67.71
6273	NYSE	ADC	Wed, Mar 20, 2019	65.69	66.65	65.31	66.27
6272	NYSE	ADC	Tue, Mar 19, 2019	65.73	65.84	65.14	65.63
6271	NYSE	ADC	Mon, Mar 18, 2019	66.06	66.42	65.52	65.82
6270	NYSE	ADC	Fri, Mar 15, 2019	66.54	66.55	65.77	65.86
6269	NYSE	ADC	Thu, Mar 14, 2019	66.54	66.83	66.00	66.42
6268	NYSE	ADC	Wed, Mar 13, 2019	67.07	67.58	66.29	66.35
6267	NYSE	ADC	Tue, Mar 12, 2019	66.81	67.25	66.75	66.99
6266	NYSE	ADC	Mon, Mar 11, 2019	66.55	66.80	66.21	66.70
6265	NYSE	ADC	Fri, Mar 8, 2019	65.82	66.46	65.54	66.25
6264	NYSE	ADC	Thu, Mar 7, 2019	65.94	66.64	65.63	65.75
6263	NYSE	ADC	Wed, Mar 6, 2019	66.47	66.70	65.80	65.84
6262	NYSE	ADC	Tue, Mar 5, 2019	65.89	66.63	65.69	66.35
6261	NYSE	ADC	Mon, Mar 4, 2019	65.94	65.99	64.86	65.96
6260	NYSE	ADC	Fri, Mar 1, 2019	65.76	66.24	64.45	65.47
6259	NYSE	ADC	Thu, Feb 28, 2019	65.36	66.33	64.79	65.73
6258	NYSE	ADC	Wed, Feb 27, 2019	65.03	65.58	64.66	65.31
6257	NYSE	ADC	Tue, Feb 26, 2019	66.05	66.09	64.93	65.41
6256	NYSE	ADC	Mon, Feb 25, 2019	65.66	66.50	65.51	65.99
6255	NYSE	ADC	Fri, Feb 22, 2019	65.02	66.49	63.59	65.66
6254	NYSE	ADC	Thu, Feb 21, 2019	64.06	64.58	63.38	64.38
6253	NYSE	ADC	Wed, Feb 20, 2019	64.67	64.80	63.35	64.52
6252	NYSE	ADC	Tue, Feb 19, 2019	65.67	65.79	64.52	64.80
6251	NYSE	ADC	Fri, Feb 15, 2019	65.26	65.80	64.91	65.65
6250	NYSE	ADC	Thu, Feb 14, 2019	65.37	66.54	64.86	65.12
6249	NYSE	ADC	Wed, Feb 13, 2019	65.25	65.58	64.71	65.18
6248	NYSE	ADC	Tue, Feb 12, 2019	66.22	66.26	64.61	65.44
6247	NYSE	ADC	Mon, Feb 11, 2019	65.90	66.44	65.73	66.32
6246	NYSE	ADC	Fri, Feb 8, 2019	65.80	66.61	65.80	66.57
6245	NYSE	ADC	Thu, Feb 7, 2019	66.13	66.69	65.86	65.99
6244	NYSE	ADC	Wed, Feb 6, 2019	66.33	66.37	65.72	66.22
6243	NYSE	ADC	Tue, Feb 5, 2019	66.53	66.53	65.38	66.28
6242	NYSE	ADC	Mon, Feb 4, 2019	65.30	66.71	64.77	66.41
6241	NYSE	ADC	Fri, Feb 1, 2019	66.03	66.39	64.41	65.38
6240	NYSE	ADC	Thu, Jan 31, 2019	65.00	66.07	64.46	66.03
6239	NYSE	ADC	Wed, Jan 30, 2019	64.37	65.20	64.25	65.03
6238	NYSE	ADC	Tue, Jan 29, 2019	63.74	64.28	63.61	64.27
6237	NYSE	ADC	Mon, Jan 28, 2019	62.76	63.80	62.69	63.62
6236	NYSE	ADC	Fri, Jan 25, 2019	61.82	62.98	61.82	62.90
6235	NYSE	ADC	Thu, Jan 24, 2019	61.29	61.96	60.97	61.82
6234	NYSE	ADC	Wed, Jan 23, 2019	61.77	62.04	61.00	61.29
6233	NYSE	ADC	Tue, Jan 22, 2019	61.57	61.98	61.23	61.97
6232	NYSE	ADC	Fri, Jan 18, 2019	62.29	62.53	61.38	61.70
6231	NYSE	ADC	Thu, Jan 17, 2019	62.08	62.48	61.79	62.46
6230	NYSE	ADC	Wed, Jan 16, 2019	61.40	62.20	61.23	62.09
6229	NYSE	ADC	Tue, Jan 15, 2019	61.08	61.84	60.89	61.30
6228	NYSE	ADC	Mon, Jan 14, 2019	60.83	60.97	60.09	60.81
6227	NYSE	ADC	Fri, Jan 11, 2019	60.82	61.23	60.34	60.91
6226	NYSE	ADC	Thu, Jan 10, 2019	59.69	60.83	59.26	60.74
6225	NYSE	ADC	Wed, Jan 9, 2019	60.57	60.79	59.35	59.73
6224	NYSE	ADC	Tue, Jan 8, 2019	59.89	60.41	59.09	60.37
6223	NYSE	ADC	Mon, Jan 7, 2019	58.77	59.49	58.41	58.99
6222	NYSE	ADC	Fri, Jan 4, 2019	58.98	59.77	58.55	58.70
6221	NYSE	ADC	Thu, Jan 3, 2019	57.88	59.10	57.88	58.90
6220	NYSE	ADC	Wed, Jan 2, 2019	58.61	58.74	56.61	57.61
6219	NYSE	ADC	Mon, Dec 31, 2018	59.33	59.33	57.95	59.12
6218	NYSE	ADC	Fri, Dec 28, 2018	59.22	60.03	58.47	59.24
6217	NYSE	ADC	Thu, Dec 27, 2018	58.30	58.87	57.26	58.82
6216	NYSE	ADC	Wed, Dec 26, 2018	56.62	58.94	56.46	58.86
6215	NYSE	ADC	Mon, Dec 24, 2018	58.54	58.64	56.47	56.67
6214	NYSE	ADC	Fri, Dec 21, 2018	57.94	59.19	57.74	58.63
6213	NYSE	ADC	Thu, Dec 20, 2018	58.00	58.62	57.30	57.88
6212	NYSE	ADC	Wed, Dec 19, 2018	58.97	59.87	58.46	58.03
6211	NYSE	ADC	Tue, Dec 18, 2018	58.30	59.51	58.07	58.97
6210	NYSE	ADC	Mon, Dec 17, 2018	59.95	60.13	57.57	58.00
6209	NYSE	ADC	Fri, Dec 14, 2018	61.25	61.63	59.43	59.87
6208	NYSE	ADC	Thu, Dec 13, 2018	61.35	61.95	61.09	61.21
6207	NYSE	ADC	Wed, Dec 12, 2018	62.38	63.00	60.60	60.62
6206	NYSE	ADC	Tue, Dec 11, 2018	61.76	62.84	61.69	62.26
6205	NYSE	ADC	Mon, Dec 10, 2018	62.20	62.20	60.92	61.51
6204	NYSE	ADC	Fri, Dec 7, 2018	62.31	62.68	61.62	61.91
6203	NYSE	ADC	Thu, Dec 6, 2018	59.78	62.55	59.06	62.39
6202	NYSE	ADC	Tue, Dec 4, 2018	60.21	61.30	59.43	59.55
6201	NYSE	ADC	Mon, Dec 3, 2018	59.65	60.23	58.78	60.22
6200	NYSE	ADC	Fri, Nov 30, 2018	59.20	59.90	59.20	59.57
6199	NYSE	ADC	Thu, Nov 29, 2018	59.44	59.63	58.86	59.08
6198	NYSE	ADC	Wed, Nov 28, 2018	58.74	59.62	58.74	59.45
6197	NYSE	ADC	Tue, Nov 27, 2018	58.62	58.93	58.41	58.86
6196	NYSE	ADC	Mon, Nov 26, 2018	58.61	58.91	58.16	58.56
6195	NYSE	ADC	Fri, Nov 23, 2018	58.48	58.90	57.76	58.58
6194	NYSE	ADC	Wed, Nov 21, 2018	58.12	59.16	58.07	58.48
6193	NYSE	ADC	Tue, Nov 20, 2018	58.38	58.78	58.10	58.19
6192	NYSE	ADC	Mon, Nov 19, 2018	58.85	59.28	58.21	58.52
6191	NYSE	ADC	Fri, Nov 16, 2018	57.71	58.78	57.71	58.69
6190	NYSE	ADC	Thu, Nov 15, 2018	57.90	58.47	57.36	57.86
6189	NYSE	ADC	Wed, Nov 14, 2018	58.69	58.92	57.92	57.96
6188	NYSE	ADC	Tue, Nov 13, 2018	58.94	58.94	58.23	58.69
6187	NYSE	ADC	Mon, Nov 12, 2018	59.00	59.69	58.79	58.83
6186	NYSE	ADC	Fri, Nov 9, 2018	58.45	58.95	58.15	58.92
6185	NYSE	ADC	Thu, Nov 8, 2018	58.14	58.44	57.50	58.42
6184	NYSE	ADC	Wed, Nov 7, 2018	58.00	58.79	57.58	58.37
6183	NYSE	ADC	Tue, Nov 6, 2018	58.05	58.17	57.59	58.11
6182	NYSE	ADC	Mon, Nov 5, 2018	57.24	58.45	56.91	58.00
6181	NYSE	ADC	Fri, Nov 2, 2018	57.16	57.37	55.84	56.81
6180	NYSE	ADC	Thu, Nov 1, 2018	57.68	57.77	56.58	57.22
6179	NYSE	ADC	Wed, Oct 31, 2018	58.85	58.85	57.26	57.27
6178	NYSE	ADC	Tue, Oct 30, 2018	57.81	59.36	57.79	58.65
6177	NYSE	ADC	Mon, Oct 29, 2018	57.18	58.52	57.18	57.65
6176	NYSE	ADC	Fri, Oct 26, 2018	56.97	57.30	55.58	56.94
6175	NYSE	ADC	Thu, Oct 25, 2018	56.55	57.03	56.12	56.85
6174	NYSE	ADC	Wed, Oct 24, 2018	54.34	57.03	54.18	56.46
6173	NYSE	ADC	Tue, Oct 23, 2018	55.26	55.26	53.29	54.08
6172	NYSE	ADC	Mon, Oct 22, 2018	54.14	54.38	53.00	53.12
6171	NYSE	ADC	Fri, Oct 19, 2018	53.70	54.42	53.70	54.04
6170	NYSE	ADC	Thu, Oct 18, 2018	53.81	54.36	53.63	53.89
6169	NYSE	ADC	Wed, Oct 17, 2018	53.41	53.88	53.07	53.75
6168	NYSE	ADC	Tue, Oct 16, 2018	52.22	53.71	51.81	53.48
6167	NYSE	ADC	Mon, Oct 15, 2018	51.33	52.27	51.32	51.97
6166	NYSE	ADC	Fri, Oct 12, 2018	51.91	52.11	51.16	51.46
6165	NYSE	ADC	Thu, Oct 11, 2018	52.81	52.96	51.52	51.59
6164	NYSE	ADC	Wed, Oct 10, 2018	53.11	54.04	52.76	52.82
6163	NYSE	ADC	Tue, Oct 9, 2018	52.79	53.51	52.45	53.32
6162	NYSE	ADC	Mon, Oct 8, 2018	51.71	53.08	51.71	52.80
6161	NYSE	ADC	Fri, Oct 5, 2018	51.41	52.00	51.21	51.69
6160	NYSE	ADC	Thu, Oct 4, 2018	51.42	51.71	50.72	51.36
6159	NYSE	ADC	Wed, Oct 3, 2018	52.48	52.55	51.14	51.63
6158	NYSE	ADC	Tue, Oct 2, 2018	52.45	52.58	52.18	52.40
6157	NYSE	ADC	Mon, Oct 1, 2018	53.13	53.13	52.40	52.44
6156	NYSE	ADC	Fri, Sep 28, 2018	51.98	53.14	51.90	53.12
6155	NYSE	ADC	Thu, Sep 27, 2018	51.71	52.20	51.66	51.84
6154	NYSE	ADC	Wed, Sep 26, 2018	52.87	52.87	51.93	51.49
6153	NYSE	ADC	Tue, Sep 25, 2018	52.75	53.15	52.65	52.90
6152	NYSE	ADC	Mon, Sep 24, 2018	53.30	53.71	52.54	52.72
6151	NYSE	ADC	Fri, Sep 21, 2018	53.92	54.21	53.30	53.47
6150	NYSE	ADC	Thu, Sep 20, 2018	52.99	54.07	52.62	54.01
6149	NYSE	ADC	Wed, Sep 19, 2018	55.01	55.03	52.82	53.09
6148	NYSE	ADC	Tue, Sep 18, 2018	55.45	55.45	54.93	55.02
6147	NYSE	ADC	Mon, Sep 17, 2018	55.21	55.57	54.94	55.45
6146	NYSE	ADC	Fri, Sep 14, 2018	55.46	55.46	54.51	55.13
6145	NYSE	ADC	Thu, Sep 13, 2018	55.78	55.78	55.31	55.58
6144	NYSE	ADC	Wed, Sep 12, 2018	55.37	55.65	54.86	55.46
6143	NYSE	ADC	Tue, Sep 11, 2018	55.11	55.53	55.04	55.18
6142	NYSE	ADC	Mon, Sep 10, 2018	55.00	55.67	54.02	55.42
6141	NYSE	ADC	Fri, Sep 7, 2018	54.93	55.00	54.64	54.74
6140	NYSE	ADC	Thu, Sep 6, 2018	54.54	55.34	54.48	54.87
6139	NYSE	ADC	Wed, Sep 5, 2018	55.18	55.19	54.38	54.38
6138	NYSE	ADC	Tue, Sep 4, 2018	57.36	57.49	56.36	56.60
6137	NYSE	ADC	Fri, Aug 31, 2018	56.91	57.11	56.46	57.07
6136	NYSE	ADC	Thu, Aug 30, 2018	57.34	57.34	56.83	56.95
6135	NYSE	ADC	Wed, Aug 29, 2018	57.15	57.35	56.83	57.22
6134	NYSE	ADC	Tue, Aug 28, 2018	56.51	57.30	56.27	57.21
6133	NYSE	ADC	Mon, Aug 27, 2018	56.63	56.71	56.22	56.57
6132	NYSE	ADC	Fri, Aug 24, 2018	56.43	56.81	56.06	56.62
6131	NYSE	ADC	Thu, Aug 23, 2018	56.26	56.50	56.03	56.33
6130	NYSE	ADC	Wed, Aug 22, 2018	56.34	57.04	55.77	56.23
6129	NYSE	ADC	Tue, Aug 21, 2018	56.05	56.30	55.94	56.30
6128	NYSE	ADC	Mon, Aug 20, 2018	56.05	56.28	55.82	56.13
6127	NYSE	ADC	Fri, Aug 17, 2018	55.40	56.09	55.38	55.89
6126	NYSE	ADC	Thu, Aug 16, 2018	54.50	55.50	54.48	55.45
6125	NYSE	ADC	Wed, Aug 15, 2018	54.47	54.79	54.38	54.65
6124	NYSE	ADC	Tue, Aug 14, 2018	53.70	54.58	53.65	54.43
6123	NYSE	ADC	Mon, Aug 13, 2018	53.78	54.38	53.43	53.62
6122	NYSE	ADC	Fri, Aug 10, 2018	54.17	54.66	53.69	53.73
6121	NYSE	ADC	Thu, Aug 9, 2018	53.91	54.44	53.90	54.21
6120	NYSE	ADC	Wed, Aug 8, 2018	53.85	53.93	53.42	53.76
6119	NYSE	ADC	Tue, Aug 7, 2018	53.88	53.88	52.97	53.63
6118	NYSE	ADC	Mon, Aug 6, 2018	54.03	54.29	53.81	53.96
6117	NYSE	ADC	Fri, Aug 3, 2018	53.79	54.30	53.79	54.07
6116	NYSE	ADC	Thu, Aug 2, 2018	53.68	54.23	53.28	53.83
6115	NYSE	ADC	Wed, Aug 1, 2018	52.92	53.85	52.06	53.75
6114	NYSE	ADC	Tue, Jul 31, 2018	52.77	53.69	52.77	53.24
6113	NYSE	ADC	Mon, Jul 30, 2018	52.44	52.77	51.93	52.53
6112	NYSE	ADC	Fri, Jul 27, 2018	53.49	53.49	51.85	52.21
6111	NYSE	ADC	Thu, Jul 26, 2018	53.39	53.78	53.25	53.39
6110	NYSE	ADC	Wed, Jul 25, 2018	52.65	53.69	52.60	53.12
6109	NYSE	ADC	Tue, Jul 24, 2018	54.55	54.55	51.88	52.71
6108	NYSE	ADC	Mon, Jul 23, 2018	53.60	53.60	52.62	53.03
6107	NYSE	ADC	Fri, Jul 20, 2018	54.60	54.60	53.36	53.49
6106	NYSE	ADC	Thu, Jul 19, 2018	53.12	54.70	53.01	54.42
6105	NYSE	ADC	Wed, Jul 18, 2018	53.13	53.27	52.62	53.13
6104	NYSE	ADC	Tue, Jul 17, 2018	53.87	53.97	53.20	53.34
6103	NYSE	ADC	Mon, Jul 16, 2018	54.10	54.14	53.56	53.79
6102	NYSE	ADC	Fri, Jul 13, 2018	54.31	54.41	53.98	54.11
6101	NYSE	ADC	Thu, Jul 12, 2018	54.13	54.45	54.00	54.14
6100	NYSE	ADC	Wed, Jul 11, 2018	53.63	54.25	53.63	54.09
6099	NYSE	ADC	Tue, Jul 10, 2018	53.77	54.02	53.36	53.73
6098	NYSE	ADC	Mon, Jul 9, 2018	54.17	54.17	53.27	53.74
6097	NYSE	ADC	Fri, Jul 6, 2018	53.93	54.28	53.86	54.25
6096	NYSE	ADC	Thu, Jul 5, 2018	53.44	53.86	53.06	53.85
6095	NYSE	ADC	Tue, Jul 3, 2018	52.83	53.72	52.83	53.40
6094	NYSE	ADC	Mon, Jul 2, 2018	52.88	53.29	52.13	52.86
6093	NYSE	ADC	Fri, Jun 29, 2018	52.63	53.02	52.39	52.77
6092	NYSE	ADC	Thu, Jun 28, 2018	53.17	53.19	52.29	52.81
6091	NYSE	ADC	Wed, Jun 27, 2018	53.75	54.10	53.70	53.19
6090	NYSE	ADC	Tue, Jun 26, 2018	53.65	54.16	53.55	53.88
6089	NYSE	ADC	Mon, Jun 25, 2018	53.88	54.13	53.50	53.67
6088	NYSE	ADC	Fri, Jun 22, 2018	53.70	53.92	53.41	53.73
6087	NYSE	ADC	Thu, Jun 21, 2018	53.88	54.14	53.45	53.67
6086	NYSE	ADC	Wed, Jun 20, 2018	53.52	53.97	53.34	53.74
6085	NYSE	ADC	Tue, Jun 19, 2018	53.37	53.71	53.24	53.44
6084	NYSE	ADC	Mon, Jun 18, 2018	53.73	53.89	53.19	53.40
6083	NYSE	ADC	Fri, Jun 15, 2018	53.83	54.15	53.67	53.89
6082	NYSE	ADC	Thu, Jun 14, 2018	53.38	54.01	53.22	53.81
6081	NYSE	ADC	Wed, Jun 13, 2018	54.05	54.16	52.87	53.19
6080	NYSE	ADC	Tue, Jun 12, 2018	53.16	54.13	53.04	53.88
6079	NYSE	ADC	Mon, Jun 11, 2018	53.14	53.46	52.81	53.38
6078	NYSE	ADC	Fri, Jun 8, 2018	53.28	53.79	53.22	53.32
6077	NYSE	ADC	Thu, Jun 7, 2018	53.25	53.40	52.84	53.34
6076	NYSE	ADC	Wed, Jun 6, 2018	53.11	53.30	52.02	53.25
6075	NYSE	ADC	Tue, Jun 5, 2018	53.00	53.35	52.77	53.15
6074	NYSE	ADC	Mon, Jun 4, 2018	52.48	52.96	52.14	52.91
6073	NYSE	ADC	Fri, Jun 1, 2018	53.11	53.20	52.30	52.33
6072	NYSE	ADC	Thu, May 31, 2018	53.11	53.26	52.72	52.94
6071	NYSE	ADC	Wed, May 30, 2018	53.05	53.77	52.85	53.12
6070	NYSE	ADC	Tue, May 29, 2018	52.00	53.14	51.80	53.05
6069	NYSE	ADC	Fri, May 25, 2018	51.62	52.11	51.44	52.01
6068	NYSE	ADC	Thu, May 24, 2018	51.71	51.71	51.22	51.43
6067	NYSE	ADC	Wed, May 23, 2018	50.39	51.69	50.39	51.58
6066	NYSE	ADC	Tue, May 22, 2018	50.24	50.67	50.00	50.34
6065	NYSE	ADC	Mon, May 21, 2018	49.83	50.67	49.59	50.35
6064	NYSE	ADC	Fri, May 18, 2018	49.79	50.08	49.62	49.80
6063	NYSE	ADC	Thu, May 17, 2018	50.00	50.26	49.49	49.62
6062	NYSE	ADC	Wed, May 16, 2018	50.33	50.62	49.91	50.00
6061	NYSE	ADC	Tue, May 15, 2018	50.27	50.27	49.37	49.93
6060	NYSE	ADC	Mon, May 14, 2018	51.26	51.26	50.57	50.62
6059	NYSE	ADC	Fri, May 11, 2018	51.09	51.31	50.77	51.19
6058	NYSE	ADC	Thu, May 10, 2018	51.07	51.13	50.67	51.12
6057	NYSE	ADC	Wed, May 9, 2018	50.13	50.94	49.92	50.87
6056	NYSE	ADC	Tue, May 8, 2018	50.19	50.33	49.88	50.26
6055	NYSE	ADC	Mon, May 7, 2018	49.51	50.35	49.51	50.22
6054	NYSE	ADC	Fri, May 4, 2018	48.94	50.07	48.79	49.72
6053	NYSE	ADC	Thu, May 3, 2018	48.93	49.19	48.69	49.00
6052	NYSE	ADC	Wed, May 2, 2018	49.25	49.38	48.58	48.96
6051	NYSE	ADC	Tue, May 1, 2018	48.94	49.69	48.59	49.32
6050	NYSE	ADC	Mon, Apr 30, 2018	49.51	49.71	48.76	48.88
6049	NYSE	ADC	Fri, Apr 27, 2018	48.58	49.59	48.52	49.47
6048	NYSE	ADC	Thu, Apr 26, 2018	48.06	48.85	47.85	48.54
6047	NYSE	ADC	Wed, Apr 25, 2018	47.85	47.97	47.22	47.79
6046	NYSE	ADC	Tue, Apr 24, 2018	49.25	49.35	47.37	47.92
6045	NYSE	ADC	Mon, Apr 23, 2018	48.10	48.18	47.51	47.72
6044	NYSE	ADC	Fri, Apr 20, 2018	48.86	48.96	48.04	48.09
6043	NYSE	ADC	Thu, Apr 19, 2018	49.65	49.65	48.36	48.93
6042	NYSE	ADC	Wed, Apr 18, 2018	49.73	49.88	49.48	49.68
6041	NYSE	ADC	Tue, Apr 17, 2018	49.13	49.87	48.91	49.66
6040	NYSE	ADC	Mon, Apr 16, 2018	48.50	49.07	48.20	48.93
6039	NYSE	ADC	Fri, Apr 13, 2018	47.98	48.45	47.68	48.43
6038	NYSE	ADC	Thu, Apr 12, 2018	48.95	48.98	47.66	47.88
6037	NYSE	ADC	Wed, Apr 11, 2018	49.03	49.40	48.76	48.90
6036	NYSE	ADC	Tue, Apr 10, 2018	49.47	49.54	48.73	49.18
6035	NYSE	ADC	Mon, Apr 9, 2018	49.52	49.79	49.05	49.27
6034	NYSE	ADC	Fri, Apr 6, 2018	49.18	49.83	49.18	49.50
6033	NYSE	ADC	Thu, Apr 5, 2018	49.45	49.60	48.59	49.18
6032	NYSE	ADC	Wed, Apr 4, 2018	48.50	49.42	48.24	49.27
6031	NYSE	ADC	Tue, Apr 3, 2018	47.80	48.96	47.38	48.76
6030	NYSE	ADC	Mon, Apr 2, 2018	47.91	48.21	47.28	47.65
6029	NYSE	ADC	Thu, Mar 29, 2018	48.39	48.61	47.84	48.04
6028	NYSE	ADC	Wed, Mar 28, 2018	47.04	48.39	47.04	48.20
6027	NYSE	ADC	Tue, Mar 27, 2018	47.20	47.87	46.62	46.89
6026	NYSE	ADC	Mon, Mar 26, 2018	46.78	47.10	46.27	47.02
6025	NYSE	ADC	Fri, Mar 23, 2018	47.68	47.73	46.35	46.50
6024	NYSE	ADC	Thu, Mar 22, 2018	47.00	48.25	47.00	47.54
6023	NYSE	ADC	Wed, Mar 21, 2018	47.47	47.81	46.88	47.12
6022	NYSE	ADC	Tue, Mar 20, 2018	47.75	47.75	46.84	47.44
6021	NYSE	ADC	Mon, Mar 19, 2018	47.96	47.96	47.22	47.64
6020	NYSE	ADC	Fri, Mar 16, 2018	47.96	48.13	47.38	47.99
6019	NYSE	ADC	Thu, Mar 15, 2018	47.99	48.34	47.82	47.92
6018	NYSE	ADC	Wed, Mar 14, 2018	47.75	48.74	47.75	47.96
6017	NYSE	ADC	Tue, Mar 13, 2018	49.70	49.90	49.10	49.25
6016	NYSE	ADC	Mon, Mar 12, 2018	48.95	49.77	48.92	49.48
6015	NYSE	ADC	Fri, Mar 9, 2018	48.85	49.02	48.31	49.00
6014	NYSE	ADC	Thu, Mar 8, 2018	49.45	49.45	48.64	48.88
6013	NYSE	ADC	Wed, Mar 7, 2018	48.52	49.43	48.52	49.29
6012	NYSE	ADC	Tue, Mar 6, 2018	47.79	48.88	47.30	48.73
6011	NYSE	ADC	Mon, Mar 5, 2018	48.04	48.40	47.27	47.70
6010	NYSE	ADC	Fri, Mar 2, 2018	47.37	48.24	46.83	48.22
6009	NYSE	ADC	Thu, Mar 1, 2018	47.13	47.60	46.85	47.24
6008	NYSE	ADC	Wed, Feb 28, 2018	47.49	47.64	47.06	47.10
6007	NYSE	ADC	Tue, Feb 27, 2018	47.38	47.95	47.13	47.14
6006	NYSE	ADC	Mon, Feb 26, 2018	47.92	48.00	47.10	47.55
6005	NYSE	ADC	Fri, Feb 23, 2018	46.15	47.94	45.15	47.73
6004	NYSE	ADC	Thu, Feb 22, 2018	45.26	45.92	45.13	45.92
6003	NYSE	ADC	Wed, Feb 21, 2018	45.99	46.30	45.05	45.06
6002	NYSE	ADC	Tue, Feb 20, 2018	46.28	46.71	45.73	45.83
6001	NYSE	ADC	Fri, Feb 16, 2018	45.52	46.89	45.28	46.56
6000	NYSE	ADC	Thu, Feb 15, 2018	44.92	45.67	44.92	45.56
5999	NYSE	ADC	Wed, Feb 14, 2018	45.18	45.34	44.37	44.75
5998	NYSE	ADC	Tue, Feb 13, 2018	45.32	45.80	44.76	45.45
5997	NYSE	ADC	Mon, Feb 12, 2018	45.39	45.46	43.74	45.33
5996	NYSE	ADC	Fri, Feb 9, 2018	44.48	45.81	44.22	45.29
5995	NYSE	ADC	Thu, Feb 8, 2018	45.41	45.68	44.23	44.27
5994	NYSE	ADC	Wed, Feb 7, 2018	45.39	46.26	45.39	45.43
5993	NYSE	ADC	Tue, Feb 6, 2018	45.39	46.28	44.47	45.47
5992	NYSE	ADC	Mon, Feb 5, 2018	47.11	47.85	45.88	45.89
5991	NYSE	ADC	Fri, Feb 2, 2018	47.53	47.90	46.72	47.45
5990	NYSE	ADC	Thu, Feb 1, 2018	48.08	48.50	47.41	47.61
5989	NYSE	ADC	Wed, Jan 31, 2018	48.14	48.56	47.83	48.14
5988	NYSE	ADC	Tue, Jan 30, 2018	48.07	48.31	47.65	47.87
5987	NYSE	ADC	Mon, Jan 29, 2018	49.07	49.07	47.79	48.20
5986	NYSE	ADC	Fri, Jan 26, 2018	49.79	49.79	49.07	49.19
5985	NYSE	ADC	Thu, Jan 25, 2018	49.76	50.12	49.27	49.70
5984	NYSE	ADC	Wed, Jan 24, 2018	50.56	50.79	49.89	49.96
5983	NYSE	ADC	Tue, Jan 23, 2018	49.85	50.68	49.79	50.61
5982	NYSE	ADC	Mon, Jan 22, 2018	49.68	49.95	49.57	49.82
5981	NYSE	ADC	Fri, Jan 19, 2018	49.12	49.73	49.12	49.73
5980	NYSE	ADC	Thu, Jan 18, 2018	49.09	49.47	48.86	49.28
5979	NYSE	ADC	Wed, Jan 17, 2018	49.09	49.54	48.88	49.30
5978	NYSE	ADC	Tue, Jan 16, 2018	49.03	49.86	48.88	48.90
5977	NYSE	ADC	Fri, Jan 12, 2018	49.56	49.60	48.92	48.97
5976	NYSE	ADC	Thu, Jan 11, 2018	49.69	50.06	49.51	49.58
5975	NYSE	ADC	Wed, Jan 10, 2018	49.97	49.97	49.28	49.75
5974	NYSE	ADC	Tue, Jan 9, 2018	50.44	50.44	49.52	50.15
5973	NYSE	ADC	Mon, Jan 8, 2018	50.51	50.69	50.20	50.53
5972	NYSE	ADC	Fri, Jan 5, 2018	50.55	50.92	50.22	50.57
5971	NYSE	ADC	Thu, Jan 4, 2018	51.41	51.41	49.97	50.51
5970	NYSE	ADC	Wed, Jan 3, 2018	51.42	51.81	50.99	51.34
5969	NYSE	ADC	Tue, Jan 2, 2018	51.61	51.85	51.05	51.43
5968	NYSE	ADC	Fri, Dec 29, 2017	51.67	51.77	51.36	51.44
5967	NYSE	ADC	Thu, Dec 28, 2017	51.45	51.52	51.04	51.48
5966	NYSE	ADC	Wed, Dec 27, 2017	51.22	51.41	51.05	51.22
5965	NYSE	ADC	Tue, Dec 26, 2017	50.95	51.20	50.34	50.96
5964	NYSE	ADC	Fri, Dec 22, 2017	50.72	51.00	50.45	50.73
5963	NYSE	ADC	Thu, Dec 21, 2017	51.42	51.42	50.43	50.69
5962	NYSE	ADC	Wed, Dec 20, 2017	52.15	52.61	51.22	51.29
5961	NYSE	ADC	Tue, Dec 19, 2017	52.77	53.65	51.75	52.01
5960	NYSE	ADC	Mon, Dec 18, 2017	51.69	53.09	51.62	52.17
5959	NYSE	ADC	Fri, Dec 15, 2017	51.35	51.96	51.35	51.69
5958	NYSE	ADC	Thu, Dec 14, 2017	51.02	51.35	50.76	51.27
5957	NYSE	ADC	Wed, Dec 13, 2017	50.34	51.48	50.30	51.18
5956	NYSE	ADC	Tue, Dec 12, 2017	49.38	50.43	49.38	50.19
5955	NYSE	ADC	Mon, Dec 11, 2017	49.65	49.94	49.45	49.69
5954	NYSE	ADC	Fri, Dec 8, 2017	49.68	50.14	49.05	49.69
5953	NYSE	ADC	Thu, Dec 7, 2017	48.74	49.56	48.62	49.44
5952	NYSE	ADC	Wed, Dec 6, 2017	48.77	48.95	48.36	49.44
5951	NYSE	ADC	Tue, Dec 5, 2017	49.20	49.27	48.73	48.79
5950	NYSE	ADC	Mon, Dec 4, 2017	49.61	50.00	49.17	49.22
5949	NYSE	ADC	Fri, Dec 1, 2017	49.75	49.78	48.65	49.49
5948	NYSE	ADC	Thu, Nov 30, 2017	49.48	49.85	49.01	49.44
5947	NYSE	ADC	Wed, Nov 29, 2017	49.35	49.79	49.33	49.41
5946	NYSE	ADC	Tue, Nov 28, 2017	49.66	49.91	49.20	49.53
5945	NYSE	ADC	Mon, Nov 27, 2017	50.15	50.28	49.57	49.63
5944	NYSE	ADC	Fri, Nov 24, 2017	49.94	50.32	49.94	50.19
5943	NYSE	ADC	Wed, Nov 22, 2017	49.61	50.09	49.61	49.85
5942	NYSE	ADC	Tue, Nov 21, 2017	49.60	49.79	49.47	49.68
5941	NYSE	ADC	Mon, Nov 20, 2017	49.65	49.72	49.39	49.52
5940	NYSE	ADC	Fri, Nov 17, 2017	49.38	49.73	49.25	49.59
5939	NYSE	ADC	Thu, Nov 16, 2017	49.16	49.62	49.03	49.54
5938	NYSE	ADC	Wed, Nov 15, 2017	49.38	49.91	48.85	49.02
5937	NYSE	ADC	Tue, Nov 14, 2017	49.40	49.79	49.25	49.39
5936	NYSE	ADC	Mon, Nov 13, 2017	48.80	49.53	48.56	49.48
5935	NYSE	ADC	Fri, Nov 10, 2017	48.66	49.27	48.66	48.67
5934	NYSE	ADC	Thu, Nov 9, 2017	48.85	49.37	48.59	48.90
5933	NYSE	ADC	Wed, Nov 8, 2017	48.66	49.80	48.57	49.02
5932	NYSE	ADC	Tue, Nov 7, 2017	48.09	48.95	48.07	48.72
5931	NYSE	ADC	Mon, Nov 6, 2017	48.07	48.45	47.86	48.18
5930	NYSE	ADC	Fri, Nov 3, 2017	48.07	48.40	47.81	48.01
5929	NYSE	ADC	Thu, Nov 2, 2017	47.61	48.52	47.49	48.17
5928	NYSE	ADC	Wed, Nov 1, 2017	47.55	47.80	47.24	47.58
5927	NYSE	ADC	Tue, Oct 31, 2017	47.41	47.43	46.94	47.29
5926	NYSE	ADC	Mon, Oct 30, 2017	47.11	47.50	46.87	47.26
5925	NYSE	ADC	Fri, Oct 27, 2017	46.92	47.31	46.43	47.20
5924	NYSE	ADC	Thu, Oct 26, 2017	48.21	48.21	46.95	47.12
5923	NYSE	ADC	Wed, Oct 25, 2017	49.13	49.26	47.51	47.91
5922	NYSE	ADC	Tue, Oct 24, 2017	49.19	49.94	48.26	49.16
5921	NYSE	ADC	Mon, Oct 23, 2017	49.59	49.81	48.83	49.06
5920	NYSE	ADC	Fri, Oct 20, 2017	50.34	50.34	49.47	49.52
5919	NYSE	ADC	Thu, Oct 19, 2017	50.12	50.53	49.98	50.28
5918	NYSE	ADC	Wed, Oct 18, 2017	50.14	50.58	49.76	50.35
5917	NYSE	ADC	Tue, Oct 17, 2017	49.81	50.22	49.22	50.19
5916	NYSE	ADC	Mon, Oct 16, 2017	49.64	50.21	49.34	49.92
5915	NYSE	ADC	Fri, Oct 13, 2017	49.49	49.82	49.40	49.75
5914	NYSE	ADC	Thu, Oct 12, 2017	49.30	49.57	49.19	49.40
5913	NYSE	ADC	Wed, Oct 11, 2017	49.65	50.05	49.35	49.40
5912	NYSE	ADC	Tue, Oct 10, 2017	49.51	49.88	49.28	49.56
5911	NYSE	ADC	Mon, Oct 9, 2017	48.92	49.45	48.92	49.34
5910	NYSE	ADC	Fri, Oct 6, 2017	48.91	49.07	48.26	49.02
5909	NYSE	ADC	Thu, Oct 5, 2017	49.40	49.74	49.06	49.32
5908	NYSE	ADC	Wed, Oct 4, 2017	49.65	49.65	49.07	49.40
5907	NYSE	ADC	Tue, Oct 3, 2017	49.81	49.87	49.18	49.63
5906	NYSE	ADC	Mon, Oct 2, 2017	49.17	49.88	49.11	49.70
5905	NYSE	ADC	Fri, Sep 29, 2017	49.39	49.63	48.92	49.08
5904	NYSE	ADC	Thu, Sep 28, 2017	48.71	49.41	48.47	49.38
5903	NYSE	ADC	Wed, Sep 27, 2017	49.52	49.52	46.52	48.80
5902	NYSE	ADC	Tue, Sep 26, 2017	50.04	50.15	49.75	49.77
5901	NYSE	ADC	Mon, Sep 25, 2017	49.62	50.34	49.38	49.95
5900	NYSE	ADC	Fri, Sep 22, 2017	50.17	50.42	49.64	49.72
5899	NYSE	ADC	Thu, Sep 21, 2017	50.18	50.63	50.05	50.07
5898	NYSE	ADC	Wed, Sep 20, 2017	50.75	50.91	49.94	50.23
5897	NYSE	ADC	Tue, Sep 19, 2017	50.96	51.21	50.57	50.77
5896	NYSE	ADC	Mon, Sep 18, 2017	51.01	51.28	50.86	50.94
5895	NYSE	ADC	Fri, Sep 15, 2017	51.03	51.07	50.29	51.02
5894	NYSE	ADC	Thu, Sep 14, 2017	50.00	50.97	49.98	50.89
5893	NYSE	ADC	Wed, Sep 13, 2017	50.22	50.45	49.98	50.15
5892	NYSE	ADC	Tue, Sep 12, 2017	50.45	50.67	50.13	50.21
5891	NYSE	ADC	Mon, Sep 11, 2017	50.44	50.85	50.29	50.59
5890	NYSE	ADC	Fri, Sep 8, 2017	50.29	50.64	50.15	50.50
5889	NYSE	ADC	Thu, Sep 7, 2017	50.40	50.59	50.11	50.48
5888	NYSE	ADC	Wed, Sep 6, 2017	50.29	50.65	50.08	50.13
5887	NYSE	ADC	Tue, Sep 5, 2017	50.40	50.81	50.11	50.24
5886	NYSE	ADC	Fri, Sep 1, 2017	50.12	50.38	49.94	50.26
5885	NYSE	ADC	Thu, Aug 31, 2017	49.03	50.26	49.00	50.12
5884	NYSE	ADC	Wed, Aug 30, 2017	48.94	49.08	48.61	48.98
5883	NYSE	ADC	Tue, Aug 29, 2017	48.82	49.31	48.82	49.04
5882	NYSE	ADC	Mon, Aug 28, 2017	49.34	49.53	48.77	48.95
5881	NYSE	ADC	Fri, Aug 25, 2017	49.60	49.60	49.00	49.38
5880	NYSE	ADC	Thu, Aug 24, 2017	49.76	50.05	49.39	49.41
5879	NYSE	ADC	Wed, Aug 23, 2017	49.28	49.72	49.05	49.63
5878	NYSE	ADC	Tue, Aug 22, 2017	49.77	49.92	49.03	49.40
5877	NYSE	ADC	Mon, Aug 21, 2017	48.79	49.99	48.79	49.66
5876	NYSE	ADC	Fri, Aug 18, 2017	48.52	48.97	48.19	48.83
5875	NYSE	ADC	Thu, Aug 17, 2017	48.95	49.44	48.78	48.80
5874	NYSE	ADC	Wed, Aug 16, 2017	48.89	49.41	48.62	49.03
5873	NYSE	ADC	Tue, Aug 15, 2017	49.02	49.03	48.07	48.82
5872	NYSE	ADC	Mon, Aug 14, 2017	48.68	49.41	48.56	49.23
5871	NYSE	ADC	Fri, Aug 11, 2017	48.79	48.80	48.15	48.51
5870	NYSE	ADC	Thu, Aug 10, 2017	49.34	49.57	49.00	49.16
5869	NYSE	ADC	Wed, Aug 9, 2017	49.65	49.76	49.15	49.33
5868	NYSE	ADC	Tue, Aug 8, 2017	49.27	49.70	49.27	49.59
5867	NYSE	ADC	Mon, Aug 7, 2017	49.83	49.83	49.15	49.41
5866	NYSE	ADC	Fri, Aug 4, 2017	49.44	50.18	49.10	49.67
5865	NYSE	ADC	Thu, Aug 3, 2017	48.94	49.72	48.93	49.57
5864	NYSE	ADC	Wed, Aug 2, 2017	49.20	49.23	48.69	49.01
5863	NYSE	ADC	Tue, Aug 1, 2017	49.42	49.78	49.11	49.31
5862	NYSE	ADC	Mon, Jul 31, 2017	49.17	49.27	48.75	49.17
5861	NYSE	ADC	Fri, Jul 28, 2017	49.04	49.54	48.87	49.17
5860	NYSE	ADC	Thu, Jul 27, 2017	48.76	49.30	48.55	49.04
5859	NYSE	ADC	Wed, Jul 26, 2017	47.91	49.09	47.81	48.94
5858	NYSE	ADC	Tue, Jul 25, 2017	47.41	48.15	46.50	47.78
5857	NYSE	ADC	Mon, Jul 24, 2017	47.38	47.38	46.82	46.98
5856	NYSE	ADC	Fri, Jul 21, 2017	47.98	47.98	46.96	47.25
5855	NYSE	ADC	Thu, Jul 20, 2017	47.66	47.75	47.20	47.25
5854	NYSE	ADC	Wed, Jul 19, 2017	47.49	47.64	47.31	47.46
5853	NYSE	ADC	Tue, Jul 18, 2017	47.75	47.75	47.08	47.40
5852	NYSE	ADC	Mon, Jul 17, 2017	46.88	47.58	46.65	47.15
5851	NYSE	ADC	Fri, Jul 14, 2017	46.33	47.14	46.33	46.88
5850	NYSE	ADC	Thu, Jul 13, 2017	46.70	46.82	46.00	46.15
5849	NYSE	ADC	Wed, Jul 12, 2017	46.19	46.97	46.00	46.71
5848	NYSE	ADC	Tue, Jul 11, 2017	45.77	45.83	45.07	45.67
5847	NYSE	ADC	Mon, Jul 10, 2017	46.28	46.49	45.60	45.62
5846	NYSE	ADC	Fri, Jul 7, 2017	46.01	46.36	45.83	46.27
5845	NYSE	ADC	Thu, Jul 6, 2017	45.34	46.31	45.06	45.78
5844	NYSE	ADC	Wed, Jul 5, 2017	45.75	45.87	45.36	45.62
5843	NYSE	ADC	Mon, Jul 3, 2017	46.09	46.22	45.27	45.75
5842	NYSE	ADC	Fri, Jun 30, 2017	46.26	46.50	45.52	45.87
5841	NYSE	ADC	Thu, Jun 29, 2017	46.76	46.82	45.95	46.10
5840	NYSE	ADC	Wed, Jun 28, 2017	46.86	47.32	46.78	46.95
5839	NYSE	ADC	Tue, Jun 27, 2017	47.10	47.96	47.10	46.86
5838	NYSE	ADC	Mon, Jun 26, 2017	47.40	47.92	47.17	47.37
5837	NYSE	ADC	Fri, Jun 23, 2017	47.14	47.41	46.76	47.24
5836	NYSE	ADC	Thu, Jun 22, 2017	47.65	47.65	47.02	47.14
5835	NYSE	ADC	Wed, Jun 21, 2017	47.69	47.95	47.41	47.56
5834	NYSE	ADC	Tue, Jun 20, 2017	47.75	48.20	47.69	47.84
5833	NYSE	ADC	Mon, Jun 19, 2017	48.03	48.16	47.70	47.86
5832	NYSE	ADC	Fri, Jun 16, 2017	47.87	48.35	47.86	48.08
5831	NYSE	ADC	Thu, Jun 15, 2017	47.89	48.54	47.62	48.20
5830	NYSE	ADC	Wed, Jun 14, 2017	48.25	48.96	48.01	48.35
5829	NYSE	ADC	Tue, Jun 13, 2017	47.08	48.11	46.85	47.79
5828	NYSE	ADC	Mon, Jun 12, 2017	47.45	47.98	47.45	47.66
5827	NYSE	ADC	Fri, Jun 9, 2017	46.81	47.55	46.62	47.51
5826	NYSE	ADC	Thu, Jun 8, 2017	47.04	47.10	46.64	46.86
5825	NYSE	ADC	Wed, Jun 7, 2017	46.56	46.88	46.46	46.87
5824	NYSE	ADC	Tue, Jun 6, 2017	46.56	46.75	46.36	46.48
5823	NYSE	ADC	Mon, Jun 5, 2017	46.35	46.71	46.17	46.55
5822	NYSE	ADC	Fri, Jun 2, 2017	46.70	47.24	46.54	46.64
5821	NYSE	ADC	Thu, Jun 1, 2017	45.43	46.43	45.18	46.42
5820	NYSE	ADC	Wed, May 31, 2017	45.59	45.77	45.17	45.53
5819	NYSE	ADC	Tue, May 30, 2017	45.97	46.04	45.51	45.62
5818	NYSE	ADC	Fri, May 26, 2017	46.21	46.29	45.77	46.01
5817	NYSE	ADC	Thu, May 25, 2017	45.95	46.25	45.80	46.08
5816	NYSE	ADC	Wed, May 24, 2017	45.95	46.23	45.66	45.80
5815	NYSE	ADC	Tue, May 23, 2017	45.59	46.14	45.41	45.86
5814	NYSE	ADC	Mon, May 22, 2017	45.35	45.74	45.21	45.42
5813	NYSE	ADC	Fri, May 19, 2017	45.26	45.46	45.01	45.10
5812	NYSE	ADC	Thu, May 18, 2017	45.30	45.50	44.84	45.28
5811	NYSE	ADC	Wed, May 17, 2017	44.96	45.72	44.85	45.24
5810	NYSE	ADC	Tue, May 16, 2017	45.41	45.41	44.52	44.83
5809	NYSE	ADC	Mon, May 15, 2017	45.36	45.91	45.21	45.35
5808	NYSE	ADC	Fri, May 12, 2017	45.16	45.45	44.95	45.17
5807	NYSE	ADC	Thu, May 11, 2017	45.62	45.80	45.06	45.18
5806	NYSE	ADC	Wed, May 10, 2017	45.75	46.86	45.64	45.95
5805	NYSE	ADC	Tue, May 9, 2017	46.02	46.17	45.32	45.84
5804	NYSE	ADC	Mon, May 8, 2017	46.02	46.26	45.42	46.00
5803	NYSE	ADC	Fri, May 5, 2017	46.42	46.56	45.51	46.02
5802	NYSE	ADC	Thu, May 4, 2017	47.20	47.47	44.28	45.24
5801	NYSE	ADC	Wed, May 3, 2017	48.34	48.34	46.88	47.55
5800	NYSE	ADC	Tue, May 2, 2017	48.48	48.89	48.13	48.45
5799	NYSE	ADC	Mon, May 1, 2017	48.67	48.69	48.08	48.44
5798	NYSE	ADC	Fri, Apr 28, 2017	49.42	49.42	48.46	48.48
5797	NYSE	ADC	Thu, Apr 27, 2017	49.90	50.13	49.38	49.52
5796	NYSE	ADC	Wed, Apr 26, 2017	50.29	50.39	49.46	50.00
5795	NYSE	ADC	Tue, Apr 25, 2017	50.64	51.50	50.06	50.39
5794	NYSE	ADC	Mon, Apr 24, 2017	51.33	51.33	49.23	50.02
5793	NYSE	ADC	Fri, Apr 21, 2017	51.10	51.19	50.73	51.08
5792	NYSE	ADC	Thu, Apr 20, 2017	51.00	51.13	50.47	51.10
5791	NYSE	ADC	Wed, Apr 19, 2017	50.60	51.00	50.47	50.94
5790	NYSE	ADC	Tue, Apr 18, 2017	50.72	50.84	50.54	50.68
5789	NYSE	ADC	Mon, Apr 17, 2017	50.30	50.85	50.30	50.63
5788	NYSE	ADC	Thu, Apr 13, 2017	49.71	50.26	49.67	50.12
5787	NYSE	ADC	Wed, Apr 12, 2017	49.66	49.83	49.46	49.78
5786	NYSE	ADC	Tue, Apr 11, 2017	48.91	49.88	48.91	49.77
5785	NYSE	ADC	Mon, Apr 10, 2017	48.67	49.04	48.54	48.90
5784	NYSE	ADC	Fri, Apr 7, 2017	48.60	48.82	48.35	48.63
5783	NYSE	ADC	Thu, Apr 6, 2017	47.76	48.65	47.76	48.49
5782	NYSE	ADC	Wed, Apr 5, 2017	48.23	48.27	47.62	47.78
5781	NYSE	ADC	Tue, Apr 4, 2017	47.85	48.55	47.82	48.10
5780	NYSE	ADC	Mon, Apr 3, 2017	47.93	48.06	47.49	47.82
5779	NYSE	ADC	Fri, Mar 31, 2017	47.83	48.27	47.71	47.96
5778	NYSE	ADC	Thu, Mar 30, 2017	47.62	47.90	47.35	47.86
5777	NYSE	ADC	Wed, Mar 29, 2017	47.29	47.66	47.18	47.63
5776	NYSE	ADC	Tue, Mar 28, 2017	47.71	47.89	47.24	47.33
5775	NYSE	ADC	Mon, Mar 27, 2017	47.89	48.63	47.47	47.77
5774	NYSE	ADC	Fri, Mar 24, 2017	48.03	48.32	47.77	48.14
5773	NYSE	ADC	Thu, Mar 23, 2017	47.22	48.42	47.22	48.00
5772	NYSE	ADC	Wed, Mar 22, 2017	47.95	48.31	46.74	47.31
5771	NYSE	ADC	Tue, Mar 21, 2017	48.31	48.35	47.76	47.86
5770	NYSE	ADC	Mon, Mar 20, 2017	48.21	48.40	47.87	48.13
5769	NYSE	ADC	Fri, Mar 17, 2017	47.74	48.32	47.56	48.22
5768	NYSE	ADC	Thu, Mar 16, 2017	47.58	48.03	47.45	47.75
5767	NYSE	ADC	Wed, Mar 15, 2017	46.87	47.89	46.77	47.61
5766	NYSE	ADC	Tue, Mar 14, 2017	46.46	46.83	46.31	46.68
5765	NYSE	ADC	Mon, Mar 13, 2017	46.42	47.01	46.34	46.71
5764	NYSE	ADC	Fri, Mar 10, 2017	46.61	46.96	46.05	46.41
5763	NYSE	ADC	Thu, Mar 9, 2017	46.73	47.39	46.07	46.24
5762	NYSE	ADC	Wed, Mar 8, 2017	47.77	48.20	46.64	46.73
5761	NYSE	ADC	Tue, Mar 7, 2017	48.14	48.42	47.90	48.13
5760	NYSE	ADC	Mon, Mar 6, 2017	48.48	48.48	47.50	48.30
5759	NYSE	ADC	Fri, Mar 3, 2017	48.78	48.86	47.57	48.84
5758	NYSE	ADC	Thu, Mar 2, 2017	48.96	49.12	48.54	48.68
5757	NYSE	ADC	Wed, Mar 1, 2017	49.44	49.90	48.54	49.14
5756	NYSE	ADC	Tue, Feb 28, 2017	50.16	50.16	49.45	49.63
5755	NYSE	ADC	Mon, Feb 27, 2017	50.15	51.10	50.04	50.08
5754	NYSE	ADC	Fri, Feb 24, 2017	48.96	50.97	48.72	50.74
5753	NYSE	ADC	Thu, Feb 23, 2017	49.19	49.19	48.25	48.62
5752	NYSE	ADC	Wed, Feb 22, 2017	49.45	49.89	48.05	48.91
5751	NYSE	ADC	Tue, Feb 21, 2017	48.66	49.72	48.52	49.52
5750	NYSE	ADC	Fri, Feb 17, 2017	48.31	48.75	48.02	48.68
5749	NYSE	ADC	Thu, Feb 16, 2017	47.99	48.45	47.81	48.10
5748	NYSE	ADC	Wed, Feb 15, 2017	47.34	48.06	46.99	47.87
5747	NYSE	ADC	Tue, Feb 14, 2017	47.95	48.06	47.20	47.75
5746	NYSE	ADC	Mon, Feb 13, 2017	48.22	48.40	47.67	48.16
5745	NYSE	ADC	Fri, Feb 10, 2017	47.24	48.17	47.22	48.05
5744	NYSE	ADC	Thu, Feb 9, 2017	46.90	47.78	46.54	47.52
5743	NYSE	ADC	Wed, Feb 8, 2017	47.04	47.43	46.70	47.08
5742	NYSE	ADC	Tue, Feb 7, 2017	46.99	47.15	46.64	46.73
5741	NYSE	ADC	Mon, Feb 6, 2017	46.91	47.22	46.68	46.87
5740	NYSE	ADC	Fri, Feb 3, 2017	47.06	47.32	46.75	46.87
5739	NYSE	ADC	Thu, Feb 2, 2017	46.57	47.09	46.49	46.69
5738	NYSE	ADC	Wed, Feb 1, 2017	46.64	47.49	45.94	46.31
5737	NYSE	ADC	Tue, Jan 31, 2017	46.26	47.26	46.26	46.90
5736	NYSE	ADC	Mon, Jan 30, 2017	46.17	46.62	45.75	46.33
5735	NYSE	ADC	Fri, Jan 27, 2017	46.78	46.78	45.89	46.29
5734	NYSE	ADC	Thu, Jan 26, 2017	46.31	46.63	46.08	46.60
5733	NYSE	ADC	Wed, Jan 25, 2017	46.92	47.10	46.35	46.58
5732	NYSE	ADC	Tue, Jan 24, 2017	46.55	47.04	46.55	46.93
5731	NYSE	ADC	Mon, Jan 23, 2017	45.99	46.75	45.94	46.69
5730	NYSE	ADC	Fri, Jan 20, 2017	45.10	46.03	44.95	45.99
5729	NYSE	ADC	Thu, Jan 19, 2017	45.90	45.99	45.14	45.23
5728	NYSE	ADC	Wed, Jan 18, 2017	46.01	46.61	45.88	46.19
5727	NYSE	ADC	Tue, Jan 17, 2017	45.86	46.49	45.68	46.13
5726	NYSE	ADC	Fri, Jan 13, 2017	45.80	46.09	45.59	45.79
5725	NYSE	ADC	Thu, Jan 12, 2017	46.06	46.06	45.23	45.91
5724	NYSE	ADC	Wed, Jan 11, 2017	45.75	46.11	45.26	45.81
5723	NYSE	ADC	Tue, Jan 10, 2017	45.80	46.19	45.40	45.71
5722	NYSE	ADC	Mon, Jan 9, 2017	46.48	46.78	45.92	45.93
5721	NYSE	ADC	Fri, Jan 6, 2017	46.51	47.17	46.28	46.41
5720	NYSE	ADC	Thu, Jan 5, 2017	45.50	47.23	44.75	47.07
5719	NYSE	ADC	Wed, Jan 4, 2017	46.45	47.43	46.32	47.25
5718	NYSE	ADC	Tue, Jan 3, 2017	46.29	46.41	45.53	46.21
5717	NYSE	ADC	Fri, Dec 30, 2016	45.22	46.18	45.22	46.05
5716	NYSE	ADC	Thu, Dec 29, 2016	44.09	45.09	43.98	45.09
5715	NYSE	ADC	Wed, Dec 28, 2016	44.71	44.71	43.69	43.94
5714	NYSE	ADC	Tue, Dec 27, 2016	44.54	45.12	44.33	44.61
5713	NYSE	ADC	Fri, Dec 23, 2016	44.87	45.08	44.62	44.76
5712	NYSE	ADC	Thu, Dec 22, 2016	44.39	44.69	43.66	44.66
5711	NYSE	ADC	Wed, Dec 21, 2016	45.41	45.96	44.79	44.80
5710	NYSE	ADC	Tue, Dec 20, 2016	45.60	46.43	45.60	45.52
5709	NYSE	ADC	Mon, Dec 19, 2016	44.89	46.12	44.65	46.06
5708	NYSE	ADC	Fri, Dec 16, 2016	43.66	44.67	43.66	43.66
5707	NYSE	ADC	Thu, Dec 15, 2016	43.90	44.32	43.12	43.30
5706	NYSE	ADC	Wed, Dec 14, 2016	45.74	45.90	43.92	43.99
5705	NYSE	ADC	Tue, Dec 13, 2016	45.99	46.17	45.31	45.72
5704	NYSE	ADC	Mon, Dec 12, 2016	45.36	45.83	45.01	45.78
5703	NYSE	ADC	Fri, Dec 9, 2016	44.85	46.06	44.85	45.59
5702	NYSE	ADC	Thu, Dec 8, 2016	44.81	44.92	44.15	44.89
5701	NYSE	ADC	Wed, Dec 7, 2016	44.96	45.89	44.96	45.28
5700	NYSE	ADC	Tue, Dec 6, 2016	44.36	45.02	44.34	44.63
5699	NYSE	ADC	Mon, Dec 5, 2016	44.52	44.61	44.18	44.34
5698	NYSE	ADC	Fri, Dec 2, 2016	45.16	45.50	44.04	44.64
5697	NYSE	ADC	Thu, Dec 1, 2016	44.50	45.00	43.71	43.99
5696	NYSE	ADC	Wed, Nov 30, 2016	45.10	45.28	44.32	44.89
5695	NYSE	ADC	Tue, Nov 29, 2016	44.91	45.74	44.79	45.47
5694	NYSE	ADC	Mon, Nov 28, 2016	44.48	45.00	44.48	44.97
5693	NYSE	ADC	Fri, Nov 25, 2016	44.34	44.76	44.20	44.55
5692	NYSE	ADC	Wed, Nov 23, 2016	43.86	44.27	43.53	44.19
5691	NYSE	ADC	Tue, Nov 22, 2016	43.46	44.55	43.25	44.31
5690	NYSE	ADC	Mon, Nov 21, 2016	43.90	44.16	43.08	43.20
5689	NYSE	ADC	Fri, Nov 18, 2016	43.16	43.76	42.94	43.59
5688	NYSE	ADC	Thu, Nov 17, 2016	43.46	44.19	42.89	43.01
5687	NYSE	ADC	Wed, Nov 16, 2016	42.70	43.23	42.29	43.16
5686	NYSE	ADC	Tue, Nov 15, 2016	42.72	43.29	42.41	42.70
5685	NYSE	ADC	Mon, Nov 14, 2016	43.03	43.25	41.01	42.54
5684	NYSE	ADC	Fri, Nov 11, 2016	42.51	43.57	42.44	43.22
5683	NYSE	ADC	Thu, Nov 10, 2016	45.79	45.79	42.38	42.44
5682	NYSE	ADC	Wed, Nov 9, 2016	46.15	46.74	45.18	45.74
5681	NYSE	ADC	Tue, Nov 8, 2016	46.84	47.34	46.84	47.06
5680	NYSE	ADC	Mon, Nov 7, 2016	46.42	46.95	46.13	46.91
5679	NYSE	ADC	Fri, Nov 4, 2016	46.45	46.45	45.58	45.87
5678	NYSE	ADC	Thu, Nov 3, 2016	46.20	46.38	45.72	46.07
5677	NYSE	ADC	Wed, Nov 2, 2016	46.84	47.04	46.24	46.25
5676	NYSE	ADC	Tue, Nov 1, 2016	48.36	48.53	46.81	46.85
5675	NYSE	ADC	Mon, Oct 31, 2016	47.39	48.43	47.26	48.35
5674	NYSE	ADC	Fri, Oct 28, 2016	47.60	47.69	46.77	47.14
5673	NYSE	ADC	Thu, Oct 27, 2016	49.01	49.42	47.15	47.40
5672	NYSE	ADC	Wed, Oct 26, 2016	48.30	49.45	48.30	49.25
5671	NYSE	ADC	Tue, Oct 25, 2016	47.97	48.88	47.40	48.55
5670	NYSE	ADC	Mon, Oct 24, 2016	48.21	48.66	47.96	48.23
5669	NYSE	ADC	Fri, Oct 21, 2016	47.73	48.23	47.73	47.96
5668	NYSE	ADC	Thu, Oct 20, 2016	47.82	48.29	47.58	48.16
5667	NYSE	ADC	Wed, Oct 19, 2016	47.61	48.12	47.39	47.95
5666	NYSE	ADC	Tue, Oct 18, 2016	47.61	47.82	47.34	47.59
5665	NYSE	ADC	Mon, Oct 17, 2016	47.03	47.84	46.86	47.39
5664	NYSE	ADC	Fri, Oct 14, 2016	47.14	47.28	46.34	46.82
5663	NYSE	ADC	Thu, Oct 13, 2016	47.32	48.43	46.70	47.10
5662	NYSE	ADC	Wed, Oct 12, 2016	46.50	46.94	46.38	46.92
5661	NYSE	ADC	Tue, Oct 11, 2016	46.24	46.32	45.82	46.25
5660	NYSE	ADC	Mon, Oct 10, 2016	45.74	46.47	45.74	46.30
5659	NYSE	ADC	Fri, Oct 7, 2016	45.78	46.40	45.17	45.73
5658	NYSE	ADC	Thu, Oct 6, 2016	45.31	45.95	44.52	45.62
5657	NYSE	ADC	Wed, Oct 5, 2016	47.32	47.64	45.18	45.44
5656	NYSE	ADC	Tue, Oct 4, 2016	48.36	48.36	47.01	47.35
5655	NYSE	ADC	Mon, Oct 3, 2016	49.24	49.24	48.14	48.39
5654	NYSE	ADC	Fri, Sep 30, 2016	49.75	49.96	49.05	49.44
5653	NYSE	ADC	Thu, Sep 29, 2016	50.07	50.11	49.34	49.67
5652	NYSE	ADC	Wed, Sep 28, 2016	49.55	50.34	49.11	50.27
5651	NYSE	ADC	Tue, Sep 27, 2016	50.44	50.71	50.19	49.78
5650	NYSE	ADC	Mon, Sep 26, 2016	49.51	50.66	49.22	50.32
5649	NYSE	ADC	Fri, Sep 23, 2016	49.09	49.84	48.50	49.64
5648	NYSE	ADC	Thu, Sep 22, 2016	48.53	49.50	48.53	49.28
5647	NYSE	ADC	Wed, Sep 21, 2016	47.84	48.29	46.82	48.17
5646	NYSE	ADC	Tue, Sep 20, 2016	47.58	47.97	47.51	47.69
5645	NYSE	ADC	Mon, Sep 19, 2016	46.33	47.31	46.33	47.28
5644	NYSE	ADC	Fri, Sep 16, 2016	45.84	46.50	45.84	46.41
5643	NYSE	ADC	Thu, Sep 15, 2016	45.81	46.50	45.69	46.11
5642	NYSE	ADC	Wed, Sep 14, 2016	46.01	46.58	45.70	46.06
5641	NYSE	ADC	Tue, Sep 13, 2016	47.49	47.51	45.73	46.02
5640	NYSE	ADC	Mon, Sep 12, 2016	46.88	48.24	46.54	47.80
5639	NYSE	ADC	Fri, Sep 9, 2016	48.05	48.06	47.03	47.06
5638	NYSE	ADC	Thu, Sep 8, 2016	48.48	48.86	48.28	48.58
5637	NYSE	ADC	Wed, Sep 7, 2016	48.49	48.95	48.43	48.89
5636	NYSE	ADC	Tue, Sep 6, 2016	48.44	48.71	47.96	48.59
5635	NYSE	ADC	Fri, Sep 2, 2016	47.86	48.91	47.86	48.35
5634	NYSE	ADC	Thu, Sep 1, 2016	47.85	48.08	47.44	47.68
5633	NYSE	ADC	Wed, Aug 31, 2016	47.77	48.09	47.46	47.99
5632	NYSE	ADC	Tue, Aug 30, 2016	48.00	48.00	47.34	47.91
5631	NYSE	ADC	Mon, Aug 29, 2016	47.53	48.44	47.53	47.93
5630	NYSE	ADC	Fri, Aug 26, 2016	48.08	48.55	47.30	47.40
5629	NYSE	ADC	Thu, Aug 25, 2016	47.73	48.57	47.73	48.05
5628	NYSE	ADC	Wed, Aug 24, 2016	48.24	48.24	47.48	47.79
5627	NYSE	ADC	Tue, Aug 23, 2016	48.45	48.55	48.00	48.24
5626	NYSE	ADC	Mon, Aug 22, 2016	47.90	48.30	47.78	48.21
5625	NYSE	ADC	Fri, Aug 19, 2016	48.26	48.28	47.28	47.79
5624	NYSE	ADC	Thu, Aug 18, 2016	47.94	48.72	47.94	48.45
5623	NYSE	ADC	Wed, Aug 17, 2016	48.01	48.01	47.37	47.93
5622	NYSE	ADC	Tue, Aug 16, 2016	48.11	48.47	47.47	47.83
5621	NYSE	ADC	Mon, Aug 15, 2016	48.32	48.66	48.15	48.19
5620	NYSE	ADC	Fri, Aug 12, 2016	48.23	48.95	48.23	48.42
5619	NYSE	ADC	Thu, Aug 11, 2016	49.03	49.06	48.05	48.23
5618	NYSE	ADC	Wed, Aug 10, 2016	49.13	49.20	48.89	49.05
5617	NYSE	ADC	Tue, Aug 9, 2016	48.30	49.06	47.50	48.97
5616	NYSE	ADC	Mon, Aug 8, 2016	49.40	49.56	48.52	48.57
5615	NYSE	ADC	Fri, Aug 5, 2016	49.26	49.40	48.75	49.23
5614	NYSE	ADC	Thu, Aug 4, 2016	49.36	49.50	49.00	49.24
5613	NYSE	ADC	Wed, Aug 3, 2016	50.13	50.17	49.09	49.36
5612	NYSE	ADC	Tue, Aug 2, 2016	50.70	51.00	50.03	50.23
5611	NYSE	ADC	Mon, Aug 1, 2016	50.71	50.98	50.11	50.80
5610	NYSE	ADC	Fri, Jul 29, 2016	50.04	51.33	50.04	50.72
5609	NYSE	ADC	Thu, Jul 28, 2016	49.35	50.42	49.32	50.24
5608	NYSE	ADC	Wed, Jul 27, 2016	49.52	49.58	47.90	49.41
5607	NYSE	ADC	Tue, Jul 26, 2016	49.90	50.74	49.11	49.31
5606	NYSE	ADC	Mon, Jul 25, 2016	50.14	50.33	49.53	49.98
5605	NYSE	ADC	Fri, Jul 22, 2016	49.19	50.24	49.19	49.90
5604	NYSE	ADC	Thu, Jul 21, 2016	49.17	49.45	48.74	49.27
5603	NYSE	ADC	Wed, Jul 20, 2016	49.53	49.59	49.03	49.27
5602	NYSE	ADC	Tue, Jul 19, 2016	49.58	49.59	49.04	49.57
5601	NYSE	ADC	Mon, Jul 18, 2016	49.03	49.66	49.03	49.33
5600	NYSE	ADC	Fri, Jul 15, 2016	49.34	49.34	48.36	49.08
5599	NYSE	ADC	Thu, Jul 14, 2016	50.25	50.25	49.16	49.18
5598	NYSE	ADC	Wed, Jul 13, 2016	49.54	49.97	49.41	49.88
5597	NYSE	ADC	Tue, Jul 12, 2016	49.68	49.68	49.09	49.53
5596	NYSE	ADC	Mon, Jul 11, 2016	49.11	49.97	48.57	49.80
5595	NYSE	ADC	Fri, Jul 8, 2016	48.94	49.45	48.67	49.24
5594	NYSE	ADC	Thu, Jul 7, 2016	49.06	49.31	48.52	48.82
5593	NYSE	ADC	Wed, Jul 6, 2016	49.47	49.56	48.67	48.87
5592	NYSE	ADC	Tue, Jul 5, 2016	48.71	49.56	48.71	49.31
5591	NYSE	ADC	Fri, Jul 1, 2016	48.40	48.85	48.33	48.70
5590	NYSE	ADC	Thu, Jun 30, 2016	47.93	48.29	47.38	48.24
5589	NYSE	ADC	Wed, Jun 29, 2016	47.08	47.89	47.06	47.73
5588	NYSE	ADC	Tue, Jun 28, 2016	47.00	47.05	46.01	46.90
5587	NYSE	ADC	Mon, Jun 27, 2016	45.45	46.91	45.10	46.21
5586	NYSE	ADC	Fri, Jun 24, 2016	43.69	45.61	43.10	45.51
5585	NYSE	ADC	Thu, Jun 23, 2016	45.15	45.59	44.85	44.96
5584	NYSE	ADC	Wed, Jun 22, 2016	45.36	45.36	44.76	45.21
5583	NYSE	ADC	Tue, Jun 21, 2016	44.83	45.53	44.71	45.27
5582	NYSE	ADC	Mon, Jun 20, 2016	44.63	45.16	44.63	44.71
5581	NYSE	ADC	Fri, Jun 17, 2016	45.09	45.09	44.24	44.63
5580	NYSE	ADC	Thu, Jun 16, 2016	45.00	45.16	44.71	45.09
5579	NYSE	ADC	Wed, Jun 15, 2016	44.54	45.23	44.27	45.00
5578	NYSE	ADC	Tue, Jun 14, 2016	44.20	44.58	44.06	44.50
5577	NYSE	ADC	Mon, Jun 13, 2016	44.39	44.73	44.20	44.28
5576	NYSE	ADC	Fri, Jun 10, 2016	44.41	44.58	44.04	44.24
5575	NYSE	ADC	Thu, Jun 9, 2016	44.19	44.60	44.00	44.55
5574	NYSE	ADC	Wed, Jun 8, 2016	43.55	44.15	43.46	44.10
5573	NYSE	ADC	Tue, Jun 7, 2016	43.30	44.26	43.19	43.70
5572	NYSE	ADC	Mon, Jun 6, 2016	43.65	43.73	42.94	43.28
5571	NYSE	ADC	Fri, Jun 3, 2016	42.98	43.47	42.94	43.46
5570	NYSE	ADC	Thu, Jun 2, 2016	42.61	42.76	41.96	42.75
5569	NYSE	ADC	Wed, Jun 1, 2016	42.36	42.87	42.01	42.80
5568	NYSE	ADC	Tue, May 31, 2016	42.38	42.64	42.07	42.57
5567	NYSE	ADC	Fri, May 27, 2016	41.87	42.30	41.78	42.29
5566	NYSE	ADC	Thu, May 26, 2016	41.79	42.40	41.40	42.05
5565	NYSE	ADC	Wed, May 25, 2016	41.95	42.27	41.16	41.80
5564	NYSE	ADC	Tue, May 24, 2016	41.83	42.15	41.55	41.95
5563	NYSE	ADC	Mon, May 23, 2016	41.29	41.92	41.18	41.80
5562	NYSE	ADC	Fri, May 20, 2016	40.96	41.32	40.75	41.27
5561	NYSE	ADC	Thu, May 19, 2016	40.96	41.00	40.52	40.82
5560	NYSE	ADC	Wed, May 18, 2016	42.01	42.20	40.86	41.30
5559	NYSE	ADC	Tue, May 17, 2016	43.01	43.01	41.63	42.08
5558	NYSE	ADC	Mon, May 16, 2016	42.64	43.38	42.42	43.14
5557	NYSE	ADC	Fri, May 13, 2016	42.71	42.71	41.95	42.70
5556	NYSE	ADC	Thu, May 12, 2016	42.23	42.86	41.84	42.68
5555	NYSE	ADC	Wed, May 11, 2016	43.17	43.17	41.90	42.30
5554	NYSE	ADC	Tue, May 10, 2016	43.35	43.52	42.76	43.12
5553	NYSE	ADC	Mon, May 9, 2016	42.98	43.44	42.87	43.35
5552	NYSE	ADC	Fri, May 6, 2016	42.96	43.07	42.39	43.07
5551	NYSE	ADC	Thu, May 5, 2016	40.39	42.97	40.39	42.88
5550	NYSE	ADC	Wed, May 4, 2016	40.00	41.55	39.84	41.46
5549	NYSE	ADC	Tue, May 3, 2016	39.55	40.14	39.46	40.10
5548	NYSE	ADC	Mon, May 2, 2016	38.78	39.56	38.78	39.48
5547	NYSE	ADC	Fri, Apr 29, 2016	39.66	39.81	38.59	38.78
5546	NYSE	ADC	Thu, Apr 28, 2016	39.80	40.23	39.59	39.72
5545	NYSE	ADC	Wed, Apr 27, 2016	40.60	40.67	39.00	40.01
5544	NYSE	ADC	Tue, Apr 26, 2016	39.59	40.77	39.42	40.60
5543	NYSE	ADC	Mon, Apr 25, 2016	39.38	39.80	39.21	39.73
5542	NYSE	ADC	Fri, Apr 22, 2016	39.17	39.64	39.14	39.38
5541	NYSE	ADC	Thu, Apr 21, 2016	39.44	39.89	38.79	38.92
5540	NYSE	ADC	Wed, Apr 20, 2016	40.12	40.20	39.05	39.14
5539	NYSE	ADC	Tue, Apr 19, 2016	39.79	40.06	39.72	40.05
5538	NYSE	ADC	Mon, Apr 18, 2016	39.58	39.86	39.56	39.83
5537	NYSE	ADC	Fri, Apr 15, 2016	39.51	39.64	39.15	39.56
5536	NYSE	ADC	Thu, Apr 14, 2016	39.19	39.23	38.94	39.22
5535	NYSE	ADC	Wed, Apr 13, 2016	39.00	39.13	38.54	39.13
5534	NYSE	ADC	Tue, Apr 12, 2016	38.63	39.04	38.56	38.83
5533	NYSE	ADC	Mon, Apr 11, 2016	38.80	39.10	38.63	38.63
5532	NYSE	ADC	Fri, Apr 8, 2016	38.55	38.72	38.36	38.69
5531	NYSE	ADC	Thu, Apr 7, 2016	38.20	38.38	38.00	38.26
5530	NYSE	ADC	Wed, Apr 6, 2016	38.50	38.59	38.23	38.42
5529	NYSE	ADC	Tue, Apr 5, 2016	38.49	38.49	38.49	38.59
5528	NYSE	ADC	Mon, Apr 4, 2016	38.58	38.76	38.30	38.49
5527	NYSE	ADC	Fri, Apr 1, 2016	38.32	38.76	38.32	38.49
5526	NYSE	ADC	Thu, Mar 31, 2016	38.76	38.79	38.34	38.47
5525	NYSE	ADC	Wed, Mar 30, 2016	39.04	39.04	38.62	38.76
5524	NYSE	ADC	Tue, Mar 29, 2016	38.14	39.09	38.11	39.01
5523	NYSE	ADC	Mon, Mar 28, 2016	38.71	38.94	38.14	38.49
5522	NYSE	ADC	Thu, Mar 24, 2016	37.95	37.95	37.95	38.70
5521	NYSE	ADC	Wed, Mar 23, 2016	38.00	38.22	37.83	37.95
5520	NYSE	ADC	Tue, Mar 22, 2016	38.32	38.47	37.91	38.00
5519	NYSE	ADC	Mon, Mar 21, 2016	38.57	38.86	38.27	38.37
5518	NYSE	ADC	Fri, Mar 18, 2016	38.92	38.92	38.32	38.54
5517	NYSE	ADC	Thu, Mar 17, 2016	38.28	39.00	38.18	38.72
5516	NYSE	ADC	Wed, Mar 16, 2016	37.85	38.35	37.60	38.25
5515	NYSE	ADC	Tue, Mar 15, 2016	37.56	37.56	37.56	37.85
5514	NYSE	ADC	Mon, Mar 14, 2016	37.72	37.72	37.39	37.52
5513	NYSE	ADC	Fri, Mar 11, 2016	37.13	37.13	37.13	37.73
5512	NYSE	ADC	Thu, Mar 10, 2016	37.59	37.67	36.56	37.13
5511	NYSE	ADC	Wed, Mar 9, 2016	37.14	37.72	37.14	37.35
5510	NYSE	ADC	Tue, Mar 8, 2016	36.63	37.14	36.48	37.01
5509	NYSE	ADC	Mon, Mar 7, 2016	36.35	36.64	35.94	36.63
5508	NYSE	ADC	Fri, Mar 4, 2016	37.53	37.61	36.05	36.37
5507	NYSE	ADC	Thu, Mar 3, 2016	37.71	37.71	37.71	37.62
5506	NYSE	ADC	Wed, Mar 2, 2016	37.51	37.71	37.30	37.71
5505	NYSE	ADC	Tue, Mar 1, 2016	37.05	37.05	37.05	37.57
5504	NYSE	ADC	Mon, Feb 29, 2016	36.97	37.68	36.90	37.05
5503	NYSE	ADC	Fri, Feb 26, 2016	37.42	37.42	37.42	37.01
5502	NYSE	ADC	Thu, Feb 25, 2016	37.32	37.70	37.29	37.42
5501	NYSE	ADC	Wed, Feb 24, 2016	37.10	37.32	36.76	37.25
5500	NYSE	ADC	Tue, Feb 23, 2016	37.28	37.69	37.28	37.33
5499	NYSE	ADC	Mon, Feb 22, 2016	37.64	37.97	37.13	37.33
5498	NYSE	ADC	Fri, Feb 19, 2016	37.33	37.74	37.23	37.38
5497	NYSE	ADC	Thu, Feb 18, 2016	36.91	37.48	36.72	37.39
5496	NYSE	ADC	Wed, Feb 17, 2016	37.41	37.72	36.70	36.97
5495	NYSE	ADC	Tue, Feb 16, 2016	37.05	37.45	36.77	37.23
5494	NYSE	ADC	Fri, Feb 12, 2016	36.82	37.08	35.79	36.67
5493	NYSE	ADC	Thu, Feb 11, 2016	35.69	36.63	35.69	36.50
5492	NYSE	ADC	Wed, Feb 10, 2016	36.28	36.88	36.05	36.07
5491	NYSE	ADC	Tue, Feb 9, 2016	36.07	36.64	35.77	36.13
5490	NYSE	ADC	Mon, Feb 8, 2016	36.76	36.76	35.81	36.39
5489	NYSE	ADC	Fri, Feb 5, 2016	37.50	37.50	36.87	36.89
5488	NYSE	ADC	Thu, Feb 4, 2016	37.68	38.01	37.21	37.71
5487	NYSE	ADC	Wed, Feb 3, 2016	37.83	38.17	37.11	37.75
5486	NYSE	ADC	Tue, Feb 2, 2016	36.89	37.46	36.36	37.37
5485	NYSE	ADC	Mon, Feb 1, 2016	36.78	37.40	36.50	37.15
5484	NYSE	ADC	Fri, Jan 29, 2016	35.55	36.98	35.46	36.92
5483	NYSE	ADC	Thu, Jan 28, 2016	34.92	35.53	34.89	35.33
5482	NYSE	ADC	Wed, Jan 27, 2016	35.02	35.21	34.50	34.76
5481	NYSE	ADC	Tue, Jan 26, 2016	34.54	35.19	34.30	35.03
5480	NYSE	ADC	Mon, Jan 25, 2016	34.45	34.83	33.99	34.48
5479	NYSE	ADC	Fri, Jan 22, 2016	33.24	34.50	33.24	34.47
5478	NYSE	ADC	Thu, Jan 21, 2016	33.29	33.70	32.63	33.04
5477	NYSE	ADC	Wed, Jan 20, 2016	33.04	33.55	32.20	33.17
5476	NYSE	ADC	Tue, Jan 19, 2016	32.61	33.18	32.61	33.10
5475	NYSE	ADC	Fri, Jan 15, 2016	32.39	32.53	31.75	32.53
5474	NYSE	ADC	Thu, Jan 14, 2016	32.57	33.03	32.17	32.80
5473	NYSE	ADC	Wed, Jan 13, 2016	32.92	33.29	32.18	32.49
5472	NYSE	ADC	Tue, Jan 12, 2016	33.33	33.33	32.55	32.94
5471	NYSE	ADC	Mon, Jan 11, 2016	32.90	33.41	32.90	33.14
5470	NYSE	ADC	Fri, Jan 8, 2016	33.91	34.06	32.84	32.89
5469	NYSE	ADC	Thu, Jan 7, 2016	34.11	34.40	33.71	33.73
5468	NYSE	ADC	Wed, Jan 6, 2016	33.92	34.44	33.84	34.36
5467	NYSE	ADC	Tue, Jan 5, 2016	33.35	34.32	33.31	34.17
5466	NYSE	ADC	Mon, Jan 4, 2016	33.82	34.12	33.07	33.33
5465	NYSE	ADC	Thu, Dec 31, 2015	34.44	34.50	33.93	33.99
5464	NYSE	ADC	Wed, Dec 30, 2015	34.40	34.61	34.23	34.28
5463	NYSE	ADC	Tue, Dec 29, 2015	34.15	34.49	34.15	34.47
5462	NYSE	ADC	Mon, Dec 28, 2015	33.68	34.11	33.50	34.02
5461	NYSE	ADC	Thu, Dec 24, 2015	33.74	33.88	33.50	33.68
5460	NYSE	ADC	Wed, Dec 23, 2015	33.39	33.67	33.28	33.64
5459	NYSE	ADC	Tue, Dec 22, 2015	33.38	33.83	33.36	33.39
5458	NYSE	ADC	Mon, Dec 21, 2015	33.11	33.74	33.10	33.37
5457	NYSE	ADC	Fri, Dec 18, 2015	33.93	34.08	32.80	32.84
5456	NYSE	ADC	Thu, Dec 17, 2015	34.31	34.39	33.86	34.07
5455	NYSE	ADC	Wed, Dec 16, 2015	33.42	34.06	33.00	33.96
5454	NYSE	ADC	Tue, Dec 15, 2015	32.84	33.13	32.75	33.12
5453	NYSE	ADC	Mon, Dec 14, 2015	32.85	33.10	32.45	32.61
5452	NYSE	ADC	Fri, Dec 11, 2015	32.51	33.09	32.40	32.93
5451	NYSE	ADC	Thu, Dec 10, 2015	33.06	33.28	32.72	32.78
5450	NYSE	ADC	Wed, Dec 9, 2015	32.55	33.11	32.52	32.93
5449	NYSE	ADC	Tue, Dec 8, 2015	32.04	33.07	32.00	32.64
5448	NYSE	ADC	Mon, Dec 7, 2015	33.38	33.50	33.02	33.48
5447	NYSE	ADC	Fri, Dec 4, 2015	33.07	33.60	33.07	33.37
5446	NYSE	ADC	Thu, Dec 3, 2015	33.50	33.53	32.92	32.97
5445	NYSE	ADC	Wed, Dec 2, 2015	33.68	33.92	33.40	33.46
5444	NYSE	ADC	Tue, Dec 1, 2015	33.61	33.90	33.44	33.83
5443	NYSE	ADC	Mon, Nov 30, 2015	33.81	33.98	33.36	33.54
5442	NYSE	ADC	Fri, Nov 27, 2015	33.40	33.78	33.40	33.68
5441	NYSE	ADC	Wed, Nov 25, 2015	33.26	33.43	33.01	33.35
5440	NYSE	ADC	Tue, Nov 24, 2015	32.94	33.34	32.61	33.29
5439	NYSE	ADC	Mon, Nov 23, 2015	33.18	33.32	32.93	33.11
5438	NYSE	ADC	Fri, Nov 20, 2015	32.98	33.29	32.92	33.16
5437	NYSE	ADC	Thu, Nov 19, 2015	32.89	33.05	32.55	32.83
5436	NYSE	ADC	Wed, Nov 18, 2015	32.83	32.90	32.46	32.81
5435	NYSE	ADC	Tue, Nov 17, 2015	32.64	33.00	32.51	32.74
5434	NYSE	ADC	Mon, Nov 16, 2015	32.19	32.77	32.14	32.74
5433	NYSE	ADC	Fri, Nov 13, 2015	32.23	32.59	32.16	32.30
5432	NYSE	ADC	Thu, Nov 12, 2015	32.55	32.86	32.27	32.43
5431	NYSE	ADC	Wed, Nov 11, 2015	32.81	33.00	32.50	32.63
5430	NYSE	ADC	Tue, Nov 10, 2015	32.18	32.88	32.18	32.70
5429	NYSE	ADC	Mon, Nov 9, 2015	32.56	32.56	31.81	32.15
5428	NYSE	ADC	Fri, Nov 6, 2015	32.90	32.90	32.18	32.70
5427	NYSE	ADC	Thu, Nov 5, 2015	33.03	33.23	32.74	33.20
5426	NYSE	ADC	Wed, Nov 4, 2015	32.97	32.97	32.60	32.97
5425	NYSE	ADC	Tue, Nov 3, 2015	32.91	33.00	32.51	32.99
5424	NYSE	ADC	Mon, Nov 2, 2015	32.46	33.01	32.32	33.01
5423	NYSE	ADC	Fri, Oct 30, 2015	32.90	32.90	32.30	32.38
5422	NYSE	ADC	Thu, Oct 29, 2015	33.19	33.20	32.50	32.75
5421	NYSE	ADC	Wed, Oct 28, 2015	33.09	34.07	32.91	33.20
5420	NYSE	ADC	Tue, Oct 27, 2015	32.50	33.11	32.30	32.96
5419	NYSE	ADC	Mon, Oct 26, 2015	32.28	32.36	31.93	32.32
5418	NYSE	ADC	Fri, Oct 23, 2015	32.21	32.44	31.82	32.25
5417	NYSE	ADC	Thu, Oct 22, 2015	31.65	32.28	31.52	32.26
5416	NYSE	ADC	Wed, Oct 21, 2015	31.28	31.73	31.28	31.50
5415	NYSE	ADC	Tue, Oct 20, 2015	31.24	31.50	31.09	31.22
5414	NYSE	ADC	Mon, Oct 19, 2015	30.78	31.34	30.78	31.31
5413	NYSE	ADC	Fri, Oct 16, 2015	30.99	31.34	30.57	30.75
5412	NYSE	ADC	Thu, Oct 15, 2015	30.54	31.00	30.36	30.98
5411	NYSE	ADC	Wed, Oct 14, 2015	30.70	31.11	30.48	30.50
5410	NYSE	ADC	Tue, Oct 13, 2015	30.93	31.14	30.66	30.77
5409	NYSE	ADC	Mon, Oct 12, 2015	30.78	31.23	30.78	30.98
5408	NYSE	ADC	Fri, Oct 9, 2015	30.90	30.90	30.60	30.68
5407	NYSE	ADC	Thu, Oct 8, 2015	30.62	30.93	30.46	30.89
5406	NYSE	ADC	Wed, Oct 7, 2015	30.32	30.70	30.10	30.63
5405	NYSE	ADC	Tue, Oct 6, 2015	30.20	30.61	30.01	30.19
5404	NYSE	ADC	Mon, Oct 5, 2015	29.89	30.36	29.86	30.27
5403	NYSE	ADC	Fri, Oct 2, 2015	29.63	29.97	29.19	29.81
5402	NYSE	ADC	Thu, Oct 1, 2015	29.81	29.97	29.40	29.80
5401	NYSE	ADC	Wed, Sep 30, 2015	29.98	29.98	29.61	29.85
5400	NYSE	ADC	Tue, Sep 29, 2015	29.33	29.79	29.29	29.69
5399	NYSE	ADC	Mon, Sep 28, 2015	29.18	29.68	29.15	29.40
5398	NYSE	ADC	Fri, Sep 25, 2015	30.10	30.58	29.82	30.25
5397	NYSE	ADC	Thu, Sep 24, 2015	30.14	30.31	30.01	30.10
5396	NYSE	ADC	Wed, Sep 23, 2015	29.90	30.40	29.81	30.22
5395	NYSE	ADC	Tue, Sep 22, 2015	29.74	29.95	29.61	29.71
5394	NYSE	ADC	Mon, Sep 21, 2015	29.54	29.95	29.51	29.86
5393	NYSE	ADC	Fri, Sep 18, 2015	29.21	29.90	29.21	29.37
5392	NYSE	ADC	Thu, Sep 17, 2015	29.18	29.99	29.03	29.53
5391	NYSE	ADC	Wed, Sep 16, 2015	28.81	29.24	28.80	29.10
5390	NYSE	ADC	Tue, Sep 15, 2015	28.80	28.95	28.37	28.88
5389	NYSE	ADC	Mon, Sep 14, 2015	28.75	28.89	28.63	28.68
5388	NYSE	ADC	Fri, Sep 11, 2015	27.99	28.65	27.94	28.56
5387	NYSE	ADC	Thu, Sep 10, 2015	27.75	28.25	27.75	27.96
5386	NYSE	ADC	Wed, Sep 9, 2015	28.28	28.31	27.78	27.80
5385	NYSE	ADC	Tue, Sep 8, 2015	28.23	28.25	27.95	28.11
5384	NYSE	ADC	Fri, Sep 4, 2015	27.94	28.14	27.88	27.96
5383	NYSE	ADC	Thu, Sep 3, 2015	28.18	28.38	28.07	28.21
5382	NYSE	ADC	Wed, Sep 2, 2015	28.28	28.32	27.95	28.13
5381	NYSE	ADC	Tue, Sep 1, 2015	28.05	28.31	27.74	27.86
5380	NYSE	ADC	Mon, Aug 31, 2015	28.68	28.87	28.22	28.45
5379	NYSE	ADC	Fri, Aug 28, 2015	28.80	28.90	28.55	28.80
5378	NYSE	ADC	Thu, Aug 27, 2015	28.76	29.12	28.30	28.81
5377	NYSE	ADC	Wed, Aug 26, 2015	28.40	28.53	27.95	28.50
5376	NYSE	ADC	Tue, Aug 25, 2015	29.07	29.19	27.90	27.92
5375	NYSE	ADC	Mon, Aug 24, 2015	28.88	29.28	27.86	28.36
5374	NYSE	ADC	Fri, Aug 21, 2015	29.55	30.02	29.50	29.63
5373	NYSE	ADC	Thu, Aug 20, 2015	30.11	30.47	29.98	30.05
5372	NYSE	ADC	Wed, Aug 19, 2015	30.48	30.49	30.15	30.32
5371	NYSE	ADC	Tue, Aug 18, 2015	30.41	30.71	30.36	30.52
5370	NYSE	ADC	Mon, Aug 17, 2015	30.25	30.68	30.25	30.55
5369	NYSE	ADC	Fri, Aug 14, 2015	30.22	30.46	29.93	30.32
5368	NYSE	ADC	Thu, Aug 13, 2015	30.35	30.62	30.10	30.35
5367	NYSE	ADC	Wed, Aug 12, 2015	30.41	30.63	30.20	30.49
5366	NYSE	ADC	Tue, Aug 11, 2015	30.20	30.72	30.20	30.58
5365	NYSE	ADC	Mon, Aug 10, 2015	30.53	30.59	30.07	30.36
5364	NYSE	ADC	Fri, Aug 7, 2015	30.38	30.75	30.10	30.50
5363	NYSE	ADC	Thu, Aug 6, 2015	30.51	30.73	30.01	30.50
5362	NYSE	ADC	Wed, Aug 5, 2015	30.74	30.90	30.33	30.52
5361	NYSE	ADC	Tue, Aug 4, 2015	31.17	31.25	30.64	30.76
5360	NYSE	ADC	Mon, Aug 3, 2015	30.91	31.15	30.77	31.11
5359	NYSE	ADC	Fri, Jul 31, 2015	30.58	31.16	30.58	30.99
5358	NYSE	ADC	Thu, Jul 30, 2015	30.36	30.71	30.36	30.55
5357	NYSE	ADC	Wed, Jul 29, 2015	30.40	30.80	30.00	30.60
5356	NYSE	ADC	Tue, Jul 28, 2015	30.60	30.60	30.02	30.35
5355	NYSE	ADC	Mon, Jul 27, 2015	30.43	30.67	30.29	30.36
5354	NYSE	ADC	Fri, Jul 24, 2015	30.30	30.49	30.25	30.39
5353	NYSE	ADC	Thu, Jul 23, 2015	31.04	31.04	30.23	30.41
5352	NYSE	ADC	Wed, Jul 22, 2015	30.80	31.08	30.80	31.03
5351	NYSE	ADC	Tue, Jul 21, 2015	30.92	31.03	30.76	30.87
5350	NYSE	ADC	Mon, Jul 20, 2015	31.11	31.11	30.82	30.90
5349	NYSE	ADC	Fri, Jul 17, 2015	31.11	31.27	30.95	31.12
5348	NYSE	ADC	Thu, Jul 16, 2015	31.04	31.34	30.96	31.11
5347	NYSE	ADC	Wed, Jul 15, 2015	30.58	31.00	30.43	30.88
5346	NYSE	ADC	Tue, Jul 14, 2015	30.62	30.90	30.57	30.68
5345	NYSE	ADC	Mon, Jul 13, 2015	30.60	30.97	30.33	30.59
5344	NYSE	ADC	Fri, Jul 10, 2015	30.11	30.83	30.02	30.51
5343	NYSE	ADC	Thu, Jul 9, 2015	30.27	30.39	30.02	30.15
5342	NYSE	ADC	Wed, Jul 8, 2015	30.01	30.39	30.01	30.15
5341	NYSE	ADC	Tue, Jul 7, 2015	29.92	30.28	29.78	30.12
5340	NYSE	ADC	Mon, Jul 6, 2015	29.57	29.84	29.55	29.77
5339	NYSE	ADC	Thu, Jul 2, 2015	29.75	29.96	29.52	29.60
5338	NYSE	ADC	Wed, Jul 1, 2015	29.40	29.59	29.12	29.59
5337	NYSE	ADC	Tue, Jun 30, 2015	29.39	29.51	29.05	29.17
5336	NYSE	ADC	Mon, Jun 29, 2015	29.40	29.82	29.25	29.30
5335	NYSE	ADC	Fri, Jun 26, 2015	29.18	29.71	28.99	29.51
5334	NYSE	ADC	Thu, Jun 25, 2015	29.91	29.95	29.58	29.58
5333	NYSE	ADC	Wed, Jun 24, 2015	30.10	30.27	29.84	29.91
5332	NYSE	ADC	Tue, Jun 23, 2015	30.29	30.32	29.97	30.05
5331	NYSE	ADC	Mon, Jun 22, 2015	30.47	30.60	30.29	30.34
5330	NYSE	ADC	Fri, Jun 19, 2015	30.57	30.60	30.19	30.45
5329	NYSE	ADC	Thu, Jun 18, 2015	30.25	30.81	30.25	30.47
5328	NYSE	ADC	Wed, Jun 17, 2015	30.04	30.24	29.88	30.12
5327	NYSE	ADC	Tue, Jun 16, 2015	29.70	29.98	29.60	29.97
5326	NYSE	ADC	Mon, Jun 15, 2015	29.91	29.96	29.64	29.70
5325	NYSE	ADC	Fri, Jun 12, 2015	29.99	30.10	29.84	29.96
5324	NYSE	ADC	Thu, Jun 11, 2015	30.05	30.09	29.93	30.03
5323	NYSE	ADC	Wed, Jun 10, 2015	29.70	30.18	29.55	29.87
5322	NYSE	ADC	Tue, Jun 9, 2015	30.12	30.17	29.50	29.72
5321	NYSE	ADC	Mon, Jun 8, 2015	30.02	30.20	29.75	29.95
5320	NYSE	ADC	Fri, Jun 5, 2015	30.04	30.45	29.79	30.05
5319	NYSE	ADC	Thu, Jun 4, 2015	30.03	30.32	29.84	30.24
5318	NYSE	ADC	Wed, Jun 3, 2015	30.51	30.55	30.11	30.21
5317	NYSE	ADC	Tue, Jun 2, 2015	30.43	30.60	30.33	30.49
5316	NYSE	ADC	Mon, Jun 1, 2015	30.43	30.77	30.22	30.55
5315	NYSE	ADC	Fri, May 29, 2015	30.53	30.55	30.23	30.31
5314	NYSE	ADC	Thu, May 28, 2015	30.57	30.68	30.35	30.61
5313	NYSE	ADC	Wed, May 27, 2015	30.44	30.75	30.30	30.65
5312	NYSE	ADC	Tue, May 26, 2015	30.57	30.57	30.20	30.43
5311	NYSE	ADC	Fri, May 22, 2015	30.55	30.88	30.48	30.65
5310	NYSE	ADC	Thu, May 21, 2015	31.05	31.05	30.47	30.68
5309	NYSE	ADC	Wed, May 20, 2015	31.11	31.26	30.76	30.97
5308	NYSE	ADC	Tue, May 19, 2015	31.00	31.19	30.72	31.03
5307	NYSE	ADC	Mon, May 18, 2015	31.03	31.24	30.79	31.06
5306	NYSE	ADC	Fri, May 15, 2015	31.03	31.38	30.81	31.15
5305	NYSE	ADC	Thu, May 14, 2015	30.66	31.06	30.40	31.02
5304	NYSE	ADC	Wed, May 13, 2015	31.00	31.31	30.43	30.49
5303	NYSE	ADC	Tue, May 12, 2015	30.49	30.94	30.06	30.83
5302	NYSE	ADC	Mon, May 11, 2015	30.92	31.17	30.51	30.66
5301	NYSE	ADC	Fri, May 8, 2015	31.07	31.50	30.80	31.01
5300	NYSE	ADC	Thu, May 7, 2015	30.52	30.88	30.06	30.77
5299	NYSE	ADC	Wed, May 6, 2015	30.47	30.64	30.13	30.48
5298	NYSE	ADC	Tue, May 5, 2015	31.27	31.27	30.34	30.53
5297	NYSE	ADC	Mon, May 4, 2015	31.18	31.42	31.02	31.13
5296	NYSE	ADC	Fri, May 1, 2015	30.76	31.13	30.69	31.07
5295	NYSE	ADC	Thu, Apr 30, 2015	31.23	31.23	30.42	30.78
5294	NYSE	ADC	Wed, Apr 29, 2015	31.64	31.83	31.23	31.31
5293	NYSE	ADC	Tue, Apr 28, 2015	31.87	31.94	31.40	31.87
5292	NYSE	ADC	Mon, Apr 27, 2015	31.80	32.11	31.43	31.82
5291	NYSE	ADC	Fri, Apr 24, 2015	31.80	31.97	31.63	31.65
5290	NYSE	ADC	Thu, Apr 23, 2015	31.86	31.88	31.64	31.80
5289	NYSE	ADC	Wed, Apr 22, 2015	31.88	32.17	31.67	31.82
5288	NYSE	ADC	Tue, Apr 21, 2015	31.91	32.19	31.74	31.89
5287	NYSE	ADC	Mon, Apr 20, 2015	32.03	32.11	31.72	31.88
5286	NYSE	ADC	Fri, Apr 17, 2015	31.99	32.27	31.76	31.85
5285	NYSE	ADC	Thu, Apr 16, 2015	32.00	32.38	31.87	32.20
5284	NYSE	ADC	Wed, Apr 15, 2015	32.52	32.52	32.06	32.11
5283	NYSE	ADC	Tue, Apr 14, 2015	32.55	32.77	32.33	32.39
5282	NYSE	ADC	Mon, Apr 13, 2015	32.58	32.74	32.44	32.44
5281	NYSE	ADC	Fri, Apr 10, 2015	32.12	32.78	32.11	32.65
5280	NYSE	ADC	Thu, Apr 9, 2015	32.71	32.76	31.85	31.92
5279	NYSE	ADC	Wed, Apr 8, 2015	32.54	32.86	32.42	32.70
5278	NYSE	ADC	Tue, Apr 7, 2015	33.21	33.21	32.36	32.40
5277	NYSE	ADC	Mon, Apr 6, 2015	33.28	33.65	33.19	33.36
5276	NYSE	ADC	Thu, Apr 2, 2015	33.10	33.50	33.10	33.23
5275	NYSE	ADC	Wed, Apr 1, 2015	32.81	33.32	32.62	33.12
5274	NYSE	ADC	Tue, Mar 31, 2015	32.90	33.10	32.70	32.97
5273	NYSE	ADC	Mon, Mar 30, 2015	32.80	33.10	32.60	33.07
5272	NYSE	ADC	Fri, Mar 27, 2015	32.69	32.93	32.40	32.60
5271	NYSE	ADC	Thu, Mar 26, 2015	33.14	33.39	32.91	33.00
5270	NYSE	ADC	Wed, Mar 25, 2015	34.65	34.80	33.09	33.21
5269	NYSE	ADC	Tue, Mar 24, 2015	34.57	34.80	34.04	34.46
5268	NYSE	ADC	Mon, Mar 23, 2015	34.25	34.60	34.03	34.27
5267	NYSE	ADC	Fri, Mar 20, 2015	33.65	34.35	33.46	34.17
5266	NYSE	ADC	Thu, Mar 19, 2015	33.26	33.75	33.15	33.50
5265	NYSE	ADC	Wed, Mar 18, 2015	32.62	33.50	32.32	33.43
5264	NYSE	ADC	Tue, Mar 17, 2015	32.72	32.72	32.22	32.61
5263	NYSE	ADC	Mon, Mar 16, 2015	32.60	33.03	32.50	32.65
5262	NYSE	ADC	Fri, Mar 13, 2015	32.70	32.75	32.30	32.51
5261	NYSE	ADC	Thu, Mar 12, 2015	31.90	32.74	31.90	32.69
5260	NYSE	ADC	Wed, Mar 11, 2015	31.76	32.00	31.65	31.89
5259	NYSE	ADC	Tue, Mar 10, 2015	31.65	32.02	31.32	31.84
5258	NYSE	ADC	Mon, Mar 9, 2015	31.82	32.10	31.76	31.82
5257	NYSE	ADC	Fri, Mar 6, 2015	32.77	32.79	31.55	31.66
5256	NYSE	ADC	Thu, Mar 5, 2015	32.96	33.30	32.87	33.06
5255	NYSE	ADC	Wed, Mar 4, 2015	33.35	33.44	32.76	32.80
5254	NYSE	ADC	Tue, Mar 3, 2015	32.90	33.68	32.69	33.25
5253	NYSE	ADC	Mon, Mar 2, 2015	32.67	33.36	32.67	33.03
5252	NYSE	ADC	Fri, Feb 27, 2015	32.27	32.92	32.08	32.83
5251	NYSE	ADC	Thu, Feb 26, 2015	32.77	32.87	32.19	32.40
5250	NYSE	ADC	Wed, Feb 25, 2015	32.86	33.16	32.66	32.76
5249	NYSE	ADC	Tue, Feb 24, 2015	33.29	33.58	32.37	32.71
5248	NYSE	ADC	Mon, Feb 23, 2015	32.58	33.19	32.58	33.14
5247	NYSE	ADC	Fri, Feb 20, 2015	32.74	32.80	32.56	32.67
5246	NYSE	ADC	Thu, Feb 19, 2015	33.09	33.19	32.54	32.61
5245	NYSE	ADC	Wed, Feb 18, 2015	33.16	33.22	32.75	33.20
5244	NYSE	ADC	Tue, Feb 17, 2015	33.24	33.67	33.00	33.10
5243	NYSE	ADC	Fri, Feb 13, 2015	33.18	33.44	32.93	33.36
5242	NYSE	ADC	Thu, Feb 12, 2015	33.23	33.48	33.01	33.30
5241	NYSE	ADC	Wed, Feb 11, 2015	33.17	33.35	32.85	33.13
5240	NYSE	ADC	Tue, Feb 10, 2015	33.41	33.41	32.86	33.14
5239	NYSE	ADC	Mon, Feb 9, 2015	33.66	33.95	33.31	33.34
5238	NYSE	ADC	Fri, Feb 6, 2015	34.82	34.83	33.59	33.77
5237	NYSE	ADC	Thu, Feb 5, 2015	34.37	34.83	34.26	34.79
5236	NYSE	ADC	Wed, Feb 4, 2015	34.28	34.50	34.02	34.40
5235	NYSE	ADC	Tue, Feb 3, 2015	34.08	34.40	33.76	34.34
5234	NYSE	ADC	Mon, Feb 2, 2015	34.66	34.66	33.69	34.13
5233	NYSE	ADC	Fri, Jan 30, 2015	35.15	35.32	34.57	34.64
5232	NYSE	ADC	Thu, Jan 29, 2015	35.08	35.44	35.00	35.35
5231	NYSE	ADC	Wed, Jan 28, 2015	35.46	35.60	35.04	35.12
5230	NYSE	ADC	Tue, Jan 27, 2015	35.29	35.66	35.14	35.26
5229	NYSE	ADC	Mon, Jan 26, 2015	35.39	35.41	34.88	35.22
5228	NYSE	ADC	Fri, Jan 23, 2015	35.07	36.15	34.81	35.45
5227	NYSE	ADC	Thu, Jan 22, 2015	33.81	35.10	33.81	35.07
5226	NYSE	ADC	Wed, Jan 21, 2015	33.36	33.85	33.30	33.78
5225	NYSE	ADC	Tue, Jan 20, 2015	33.71	33.91	33.15	33.53
5224	NYSE	ADC	Fri, Jan 16, 2015	33.14	33.85	33.01	33.74
5223	NYSE	ADC	Thu, Jan 15, 2015	32.83	33.19	32.52	33.14
5222	NYSE	ADC	Wed, Jan 14, 2015	31.91	33.23	31.66	32.81
5221	NYSE	ADC	Tue, Jan 13, 2015	32.20	32.36	31.83	32.18
5220	NYSE	ADC	Mon, Jan 12, 2015	32.17	32.31	31.92	32.09
5219	NYSE	ADC	Fri, Jan 9, 2015	32.46	32.69	32.21	32.27
5218	NYSE	ADC	Thu, Jan 8, 2015	32.74	33.00	32.42	32.50
5217	NYSE	ADC	Wed, Jan 7, 2015	32.22	32.47	32.08	32.39
5216	NYSE	ADC	Tue, Jan 6, 2015	31.99	32.29	31.76	32.02
5215	NYSE	ADC	Mon, Jan 5, 2015	31.41	31.93	31.34	31.82
5214	NYSE	ADC	Fri, Jan 2, 2015	31.26	31.55	30.88	31.46
5213	NYSE	ADC	Wed, Dec 31, 2014	31.75	31.93	30.98	31.09
5212	NYSE	ADC	Tue, Dec 30, 2014	31.50	31.84	31.44	31.61
5211	NYSE	ADC	Mon, Dec 29, 2014	31.38	31.89	31.38	31.63
5210	NYSE	ADC	Fri, Dec 26, 2014	31.36	31.48	31.25	31.44
5209	NYSE	ADC	Wed, Dec 24, 2014	31.29	31.55	31.10	31.28
5208	NYSE	ADC	Tue, Dec 23, 2014	31.49	31.49	31.15	31.21
5207	NYSE	ADC	Mon, Dec 22, 2014	31.16	31.43	31.08	31.35
5206	NYSE	ADC	Fri, Dec 19, 2014	30.93	31.33	30.73	31.10
5205	NYSE	ADC	Thu, Dec 18, 2014	31.12	31.41	30.99	31.38
5204	NYSE	ADC	Wed, Dec 17, 2014	30.47	31.07	30.40	31.01
5203	NYSE	ADC	Tue, Dec 16, 2014	30.28	30.71	30.06	30.50
5202	NYSE	ADC	Mon, Dec 15, 2014	31.15	31.20	30.24	30.28
5201	NYSE	ADC	Fri, Dec 12, 2014	31.25	31.56	30.92	30.93
5200	NYSE	ADC	Thu, Dec 11, 2014	31.18	31.46	30.98	31.38
5199	NYSE	ADC	Wed, Dec 10, 2014	31.04	31.40	30.99	31.20
5198	NYSE	ADC	Tue, Dec 9, 2014	31.16	31.17	30.89	31.17
5197	NYSE	ADC	Mon, Dec 8, 2014	30.42	31.02	30.42	30.89
5196	NYSE	ADC	Fri, Dec 5, 2014	30.25	30.44	30.10	30.42
5195	NYSE	ADC	Thu, Dec 4, 2014	29.74	30.37	29.70	30.35
5194	NYSE	ADC	Wed, Dec 3, 2014	30.99	31.09	30.75	30.91
5193	NYSE	ADC	Tue, Dec 2, 2014	30.70	31.24	30.70	30.89
5192	NYSE	ADC	Mon, Dec 1, 2014	30.91	31.06	30.54	30.60
5191	NYSE	ADC	Fri, Nov 28, 2014	30.82	31.31	30.76	30.81
5190	NYSE	ADC	Wed, Nov 26, 2014	30.39	30.82	30.39	30.71
5189	NYSE	ADC	Tue, Nov 25, 2014	30.51	30.54	30.28	30.38
5188	NYSE	ADC	Mon, Nov 24, 2014	30.32	30.52	30.23	30.39
5187	NYSE	ADC	Fri, Nov 21, 2014	30.61	30.64	30.07	30.19
5186	NYSE	ADC	Thu, Nov 20, 2014	30.04	30.40	30.04	30.36
5185	NYSE	ADC	Wed, Nov 19, 2014	30.45	30.65	30.11	30.24
5184	NYSE	ADC	Tue, Nov 18, 2014	30.54	31.18	30.43	30.57
5183	NYSE	ADC	Mon, Nov 17, 2014	30.19	30.66	30.19	30.44
5182	NYSE	ADC	Fri, Nov 14, 2014	30.71	30.71	30.25	30.30
5181	NYSE	ADC	Thu, Nov 13, 2014	30.70	30.85	30.70	30.82
5180	NYSE	ADC	Wed, Nov 12, 2014	30.57	30.78	30.40	30.64
5179	NYSE	ADC	Tue, Nov 11, 2014	30.85	30.89	30.57	30.61
5178	NYSE	ADC	Mon, Nov 10, 2014	30.60	30.95	30.50	30.93
5177	NYSE	ADC	Fri, Nov 7, 2014	30.84	30.84	30.49	30.60
5176	NYSE	ADC	Thu, Nov 6, 2014	31.06	31.20	30.67	30.73
5175	NYSE	ADC	Wed, Nov 5, 2014	31.09	31.24	30.84	30.97
5174	NYSE	ADC	Tue, Nov 4, 2014	31.23	31.48	31.01	31.08
5173	NYSE	ADC	Mon, Nov 3, 2014	30.56	31.48	30.56	31.38
5172	NYSE	ADC	Fri, Oct 31, 2014	30.33	30.62	29.82	30.61
5171	NYSE	ADC	Thu, Oct 30, 2014	29.23	29.92	29.10	29.90
5170	NYSE	ADC	Wed, Oct 29, 2014	29.70	29.70	29.07	29.39
5169	NYSE	ADC	Tue, Oct 28, 2014	29.49	29.75	29.40	29.75
5168	NYSE	ADC	Mon, Oct 27, 2014	29.33	29.75	29.22	29.62
5167	NYSE	ADC	Fri, Oct 24, 2014	29.67	29.68	29.35	29.53
5166	NYSE	ADC	Thu, Oct 23, 2014	29.58	29.67	29.49	29.61
5165	NYSE	ADC	Wed, Oct 22, 2014	29.42	29.62	29.32	29.43
5164	NYSE	ADC	Tue, Oct 21, 2014	29.37	29.40	29.14	29.27
5163	NYSE	ADC	Mon, Oct 20, 2014	28.65	29.34	28.60	29.34
5162	NYSE	ADC	Fri, Oct 17, 2014	29.51	29.51	28.75	28.79
5161	NYSE	ADC	Thu, Oct 16, 2014	29.03	29.53	28.51	29.21
5160	NYSE	ADC	Wed, Oct 15, 2014	28.92	29.69	28.39	29.32
5159	NYSE	ADC	Tue, Oct 14, 2014	29.07	29.49	28.63	29.28
5158	NYSE	ADC	Mon, Oct 13, 2014	28.53	29.10	28.41	28.81
5157	NYSE	ADC	Fri, Oct 10, 2014	27.80	28.52	27.80	28.50
5156	NYSE	ADC	Thu, Oct 9, 2014	27.92	28.20	27.84	27.96
5155	NYSE	ADC	Wed, Oct 8, 2014	27.49	27.95	27.35	27.92
5154	NYSE	ADC	Tue, Oct 7, 2014	27.58	27.74	27.39	27.50
5153	NYSE	ADC	Mon, Oct 6, 2014	27.12	27.70	27.10	27.59
5152	NYSE	ADC	Fri, Oct 3, 2014	27.46	27.95	27.09	27.09
5151	NYSE	ADC	Thu, Oct 2, 2014	27.23	27.38	27.00	27.17
5150	NYSE	ADC	Wed, Oct 1, 2014	27.29	27.58	27.03	27.15
5149	NYSE	ADC	Tue, Sep 30, 2014	27.39	27.69	27.11	27.38
5148	NYSE	ADC	Mon, Sep 29, 2014	27.34	27.48	27.21	27.47
5147	NYSE	ADC	Fri, Sep 26, 2014	27.39	27.59	27.20	27.59
5146	NYSE	ADC	Thu, Sep 25, 2014	27.69	27.87	27.25	27.69
5145	NYSE	ADC	Wed, Sep 24, 2014	27.77	28.00	27.63	27.65
5144	NYSE	ADC	Tue, Sep 23, 2014	28.25	28.65	27.65	27.68
5143	NYSE	ADC	Mon, Sep 22, 2014	28.14	28.43	28.11	28.23
5142	NYSE	ADC	Fri, Sep 19, 2014	28.03	28.28	28.03	28.27
5141	NYSE	ADC	Thu, Sep 18, 2014	28.22	28.22	28.01	28.06
5140	NYSE	ADC	Wed, Sep 17, 2014	28.29	28.46	27.97	28.21
5139	NYSE	ADC	Tue, Sep 16, 2014	28.08	28.27	28.00	28.22
5138	NYSE	ADC	Mon, Sep 15, 2014	28.42	28.48	28.02	28.02
5137	NYSE	ADC	Fri, Sep 12, 2014	28.98	28.98	28.15	28.38
5136	NYSE	ADC	Thu, Sep 11, 2014	28.85	29.14	28.82	29.04
5135	NYSE	ADC	Wed, Sep 10, 2014	29.05	29.10	28.71	28.92
5134	NYSE	ADC	Tue, Sep 9, 2014	29.23	29.37	29.09	29.12
5133	NYSE	ADC	Mon, Sep 8, 2014	29.65	29.72	29.25	29.34
5132	NYSE	ADC	Fri, Sep 5, 2014	29.25	29.83	29.25	29.75
5131	NYSE	ADC	Thu, Sep 4, 2014	29.80	29.80	29.31	29.35
5130	NYSE	ADC	Wed, Sep 3, 2014	29.78	29.89	29.68	29.75
5129	NYSE	ADC	Tue, Sep 2, 2014	29.68	29.70	29.45	29.63
5128	NYSE	ADC	Fri, Aug 29, 2014	29.34	29.69	29.34	29.53
5127	NYSE	ADC	Thu, Aug 28, 2014	29.55	29.56	29.31	29.35
5126	NYSE	ADC	Wed, Aug 27, 2014	29.66	29.71	29.53	29.60
5125	NYSE	ADC	Tue, Aug 26, 2014	29.49	29.74	29.06	29.66
5124	NYSE	ADC	Mon, Aug 25, 2014	29.83	30.01	29.49	29.53
5123	NYSE	ADC	Fri, Aug 22, 2014	30.12	30.12	29.70	29.84
5122	NYSE	ADC	Thu, Aug 21, 2014	30.07	30.30	30.03	30.09
5121	NYSE	ADC	Wed, Aug 20, 2014	30.09	30.14	29.80	30.14
5120	NYSE	ADC	Tue, Aug 19, 2014	30.32	30.32	30.20	30.27
5119	NYSE	ADC	Mon, Aug 18, 2014	30.10	30.28	30.06	30.25
5118	NYSE	ADC	Fri, Aug 15, 2014	30.08	30.08	29.52	29.94
5117	NYSE	ADC	Thu, Aug 14, 2014	29.81	30.00	29.49	29.78
5116	NYSE	ADC	Wed, Aug 13, 2014	29.36	29.87	29.36	29.86
5115	NYSE	ADC	Tue, Aug 12, 2014	29.42	29.59	29.18	29.35
5114	NYSE	ADC	Mon, Aug 11, 2014	29.61	29.85	29.35	29.59
5113	NYSE	ADC	Fri, Aug 8, 2014	29.33	29.57	28.83	29.41
5112	NYSE	ADC	Thu, Aug 7, 2014	29.70	29.80	29.25	29.38
5111	NYSE	ADC	Wed, Aug 6, 2014	29.05	29.74	29.05	29.69
5110	NYSE	ADC	Tue, Aug 5, 2014	29.16	29.45	28.97	29.28
5109	NYSE	ADC	Mon, Aug 4, 2014	29.19	29.37	28.97	29.33
5108	NYSE	ADC	Fri, Aug 1, 2014	29.39	29.40	28.98	29.02
5107	NYSE	ADC	Thu, Jul 31, 2014	29.25	29.54	29.25	29.28
5106	NYSE	ADC	Wed, Jul 30, 2014	29.51	29.54	29.09	29.44
5105	NYSE	ADC	Tue, Jul 29, 2014	29.94	29.96	29.50	29.50
5104	NYSE	ADC	Mon, Jul 28, 2014	29.89	30.05	29.80	29.90
5103	NYSE	ADC	Fri, Jul 25, 2014	30.10	30.36	29.82	29.90
5102	NYSE	ADC	Thu, Jul 24, 2014	30.66	30.66	30.20	30.30
5101	NYSE	ADC	Wed, Jul 23, 2014	30.65	30.76	30.53	30.66
5100	NYSE	ADC	Tue, Jul 22, 2014	30.61	30.76	30.55	30.67
5099	NYSE	ADC	Mon, Jul 21, 2014	30.49	30.60	30.22	30.54
5098	NYSE	ADC	Fri, Jul 18, 2014	30.11	30.74	30.11	30.69
5097	NYSE	ADC	Thu, Jul 17, 2014	30.41	30.55	30.11	30.22
5096	NYSE	ADC	Wed, Jul 16, 2014	30.96	30.96	30.49	30.60
5095	NYSE	ADC	Tue, Jul 15, 2014	30.86	30.86	30.45	30.70
5094	NYSE	ADC	Mon, Jul 14, 2014	30.58	30.85	30.37	30.82
5093	NYSE	ADC	Fri, Jul 11, 2014	30.28	30.44	29.99	30.33
5092	NYSE	ADC	Thu, Jul 10, 2014	29.72	30.29	29.72	30.22
5091	NYSE	ADC	Wed, Jul 9, 2014	30.24	30.27	30.01	30.17
5090	NYSE	ADC	Tue, Jul 8, 2014	30.28	30.37	30.20	30.25
5089	NYSE	ADC	Mon, Jul 7, 2014	30.54	30.67	30.32	30.37
5088	NYSE	ADC	Thu, Jul 3, 2014	30.49	30.53	30.23	30.52
5087	NYSE	ADC	Wed, Jul 2, 2014	30.65	30.67	30.30	30.45
5086	NYSE	ADC	Tue, Jul 1, 2014	30.31	30.69	29.84	30.58
5085	NYSE	ADC	Mon, Jun 30, 2014	30.14	30.25	29.70	30.23
5084	NYSE	ADC	Fri, Jun 27, 2014	29.84	30.27	29.84	30.24
5083	NYSE	ADC	Thu, Jun 26, 2014	30.18	30.18	29.89	30.02
5082	NYSE	ADC	Wed, Jun 25, 2014	30.40	30.49	30.10	30.48
5081	NYSE	ADC	Tue, Jun 24, 2014	30.23	30.61	30.23	30.54
5080	NYSE	ADC	Mon, Jun 23, 2014	30.59	30.67	30.22	30.34
5079	NYSE	ADC	Fri, Jun 20, 2014	30.36	30.66	30.13	30.61
5078	NYSE	ADC	Thu, Jun 19, 2014	30.23	30.40	30.17	30.28
5077	NYSE	ADC	Wed, Jun 18, 2014	29.89	30.14	29.71	30.12
5076	NYSE	ADC	Tue, Jun 17, 2014	29.76	29.96	29.72	29.80
5075	NYSE	ADC	Mon, Jun 16, 2014	29.93	30.06	29.72	29.87
5074	NYSE	ADC	Fri, Jun 13, 2014	30.22	30.22	29.59	30.01
5073	NYSE	ADC	Thu, Jun 12, 2014	30.15	30.16	29.90	30.08
5072	NYSE	ADC	Wed, Jun 11, 2014	30.44	30.44	30.02	30.20
5071	NYSE	ADC	Tue, Jun 10, 2014	30.69	30.76	30.36	30.49
5070	NYSE	ADC	Mon, Jun 9, 2014	31.09	31.21	30.63	30.78
5069	NYSE	ADC	Fri, Jun 6, 2014	31.35	31.35	30.96	31.01
5068	NYSE	ADC	Thu, Jun 5, 2014	30.33	31.24	30.13	31.22
5067	NYSE	ADC	Wed, Jun 4, 2014	30.28	30.35	30.08	30.19
5066	NYSE	ADC	Tue, Jun 3, 2014	30.47	30.82	30.30	30.32
5065	NYSE	ADC	Mon, Jun 2, 2014	30.93	30.93	30.47	30.62
5064	NYSE	ADC	Fri, May 30, 2014	30.74	30.90	30.56	30.84
5063	NYSE	ADC	Thu, May 29, 2014	30.61	30.76	30.28	30.70
5062	NYSE	ADC	Wed, May 28, 2014	31.00	31.00	30.39	30.45
5061	NYSE	ADC	Tue, May 27, 2014	30.67	31.26	30.43	31.09
5060	NYSE	ADC	Fri, May 23, 2014	29.80	30.56	29.74	30.49
5059	NYSE	ADC	Thu, May 22, 2014	29.55	30.01	29.50	29.80
5058	NYSE	ADC	Wed, May 21, 2014	29.89	30.13	29.57	29.80
5057	NYSE	ADC	Tue, May 20, 2014	29.74	29.84	29.24	29.39
5056	NYSE	ADC	Mon, May 19, 2014	29.59	29.87	29.50	29.85
5055	NYSE	ADC	Fri, May 16, 2014	29.44	29.70	29.34	29.69
5054	NYSE	ADC	Thu, May 15, 2014	29.81	29.81	29.33	29.51
5053	NYSE	ADC	Wed, May 14, 2014	30.15	30.20	29.85	29.97
5052	NYSE	ADC	Tue, May 13, 2014	30.80	30.93	30.17	30.20
5051	NYSE	ADC	Mon, May 12, 2014	30.53	31.00	30.45	30.85
5050	NYSE	ADC	Fri, May 9, 2014	29.51	30.48	29.51	30.47
5049	NYSE	ADC	Thu, May 8, 2014	29.60	29.82	29.23	29.52
5048	NYSE	ADC	Wed, May 7, 2014	29.29	29.70	29.17	29.52
5047	NYSE	ADC	Tue, May 6, 2014	29.46	29.65	29.07	29.22
5046	NYSE	ADC	Mon, May 5, 2014	29.51	29.67	29.42	29.58
5045	NYSE	ADC	Fri, May 2, 2014	29.70	29.87	29.50	29.65
5044	NYSE	ADC	Thu, May 1, 2014	29.89	29.89	29.24	29.55
5043	NYSE	ADC	Wed, Apr 30, 2014	29.76	30.00	29.55	29.87
5042	NYSE	ADC	Tue, Apr 29, 2014	30.46	30.59	29.82	29.92
5041	NYSE	ADC	Mon, Apr 28, 2014	30.01	30.30	29.85	30.17
5040	NYSE	ADC	Fri, Apr 25, 2014	30.00	30.23	29.80	29.87
5039	NYSE	ADC	Thu, Apr 24, 2014	30.16	30.29	30.00	30.11
5038	NYSE	ADC	Wed, Apr 23, 2014	30.03	30.15	29.70	29.93
5037	NYSE	ADC	Tue, Apr 22, 2014	29.54	30.10	29.54	30.02
5036	NYSE	ADC	Mon, Apr 21, 2014	29.85	29.90	26.58	29.65
5035	NYSE	ADC	Thu, Apr 17, 2014	29.77	30.01	29.44	29.76
5034	NYSE	ADC	Wed, Apr 16, 2014	29.88	30.02	29.69	29.89
5033	NYSE	ADC	Tue, Apr 15, 2014	29.54	29.89	29.36	29.73
5032	NYSE	ADC	Mon, Apr 14, 2014	30.00	30.09	29.36	29.54
5031	NYSE	ADC	Fri, Apr 11, 2014	29.92	30.12	29.51	29.72
5030	NYSE	ADC	Thu, Apr 10, 2014	30.48	30.82	30.01	30.11
5029	NYSE	ADC	Wed, Apr 9, 2014	30.47	30.53	30.20	30.45
5028	NYSE	ADC	Tue, Apr 8, 2014	30.48	30.72	30.13	30.48
5027	NYSE	ADC	Mon, Apr 7, 2014	30.69	30.92	30.31	30.38
5026	NYSE	ADC	Fri, Apr 4, 2014	30.96	31.06	30.59	30.74
5025	NYSE	ADC	Thu, Apr 3, 2014	31.29	31.29	30.73	30.92
5024	NYSE	ADC	Wed, Apr 2, 2014	30.83	31.25	30.57	31.19
5023	NYSE	ADC	Tue, Apr 1, 2014	30.42	30.85	30.13	30.83
5022	NYSE	ADC	Mon, Mar 31, 2014	30.24	30.60	29.96	30.41
5021	NYSE	ADC	Fri, Mar 28, 2014	30.25	30.50	30.05	30.15
5020	NYSE	ADC	Thu, Mar 27, 2014	30.17	30.43	29.94	30.18
5019	NYSE	ADC	Wed, Mar 26, 2014	31.38	31.49	30.43	30.46
5018	NYSE	ADC	Tue, Mar 25, 2014	31.52	31.70	31.04	31.18
5017	NYSE	ADC	Mon, Mar 24, 2014	31.65	31.76	30.97	31.31
5016	NYSE	ADC	Fri, Mar 21, 2014	31.16	31.73	31.16	31.50
5015	NYSE	ADC	Thu, Mar 20, 2014	30.99	31.09	30.68	30.99
5014	NYSE	ADC	Wed, Mar 19, 2014	31.43	31.56	30.81	31.00
5013	NYSE	ADC	Tue, Mar 18, 2014	31.13	31.57	30.92	31.54
5012	NYSE	ADC	Mon, Mar 17, 2014	31.06	31.44	31.05	31.16
5011	NYSE	ADC	Fri, Mar 14, 2014	30.46	31.01	30.46	30.99
5010	NYSE	ADC	Thu, Mar 13, 2014	30.68	30.72	30.28	30.47
5009	NYSE	ADC	Wed, Mar 12, 2014	30.49	30.90	30.49	30.55
5008	NYSE	ADC	Tue, Mar 11, 2014	30.51	30.70	30.33	30.56
5007	NYSE	ADC	Mon, Mar 10, 2014	30.65	30.87	30.42	30.47
5006	NYSE	ADC	Fri, Mar 7, 2014	30.95	31.00	30.45	30.67
5005	NYSE	ADC	Thu, Mar 6, 2014	31.58	31.69	30.78	30.88
5004	NYSE	ADC	Wed, Mar 5, 2014	31.72	31.95	31.45	31.63
5003	NYSE	ADC	Tue, Mar 4, 2014	31.26	31.99	31.21	31.67
5002	NYSE	ADC	Mon, Mar 3, 2014	30.67	31.06	30.32	31.04
5001	NYSE	ADC	Fri, Feb 28, 2014	30.92	31.00	30.62	30.74
5000	NYSE	ADC	Thu, Feb 27, 2014	30.70	30.86	30.45	30.82
4999	NYSE	ADC	Wed, Feb 26, 2014	30.73	30.94	30.44	30.70
4998	NYSE	ADC	Tue, Feb 25, 2014	30.58	30.77	30.33	30.61
4997	NYSE	ADC	Mon, Feb 24, 2014	30.54	30.87	30.40	30.58
4996	NYSE	ADC	Fri, Feb 21, 2014	30.26	30.63	30.11	30.57
4995	NYSE	ADC	Thu, Feb 20, 2014	29.97	30.20	29.97	30.15
4994	NYSE	ADC	Wed, Feb 19, 2014	30.00	30.50	29.49	29.89
4993	NYSE	ADC	Tue, Feb 18, 2014	29.85	30.11	29.62	30.04
4992	NYSE	ADC	Fri, Feb 14, 2014	29.64	29.76	29.36	29.72
4991	NYSE	ADC	Thu, Feb 13, 2014	29.20	29.79	29.05	29.63
4990	NYSE	ADC	Wed, Feb 12, 2014	29.33	29.33	29.00	29.33
4989	NYSE	ADC	Tue, Feb 11, 2014	28.77	29.39	28.66	29.24
4988	NYSE	ADC	Mon, Feb 10, 2014	28.62	28.81	28.39	28.75
4987	NYSE	ADC	Fri, Feb 7, 2014	28.37	28.75	28.30	28.57
4986	NYSE	ADC	Thu, Feb 6, 2014	28.26	28.55	28.09	28.34
4985	NYSE	ADC	Wed, Feb 5, 2014	28.43	28.43	28.20	28.23
4984	NYSE	ADC	Tue, Feb 4, 2014	28.28	28.84	28.08	28.51
4983	NYSE	ADC	Mon, Feb 3, 2014	28.48	28.69	28.13	28.17
4982	NYSE	ADC	Fri, Jan 31, 2014	28.31	28.81	28.31	28.59
4981	NYSE	ADC	Thu, Jan 30, 2014	28.58	28.99	28.53	28.67
4980	NYSE	ADC	Wed, Jan 29, 2014	28.46	28.65	28.29	28.33
4979	NYSE	ADC	Tue, Jan 28, 2014	28.63	28.72	28.50	28.59
4978	NYSE	ADC	Mon, Jan 27, 2014	29.18	29.23	28.51	28.52
4977	NYSE	ADC	Fri, Jan 24, 2014	29.43	29.49	29.00	29.07
4976	NYSE	ADC	Thu, Jan 23, 2014	28.97	29.51	28.97	29.51
4975	NYSE	ADC	Wed, Jan 22, 2014	28.97	29.17	28.95	29.02
4974	NYSE	ADC	Tue, Jan 21, 2014	28.86	28.99	28.76	28.98
4973	NYSE	ADC	Fri, Jan 17, 2014	28.82	28.96	28.55	28.76
4972	NYSE	ADC	Thu, Jan 16, 2014	28.61	28.98	28.54	28.85
4971	NYSE	ADC	Wed, Jan 15, 2014	28.58	28.99	28.57	28.69
4970	NYSE	ADC	Tue, Jan 14, 2014	28.56	28.89	28.35	28.59
4969	NYSE	ADC	Mon, Jan 13, 2014	28.51	28.68	28.29	28.51
4968	NYSE	ADC	Fri, Jan 10, 2014	28.44	28.77	28.15	28.65
4967	NYSE	ADC	Thu, Jan 9, 2014	28.60	28.60	28.26	28.37
4966	NYSE	ADC	Wed, Jan 8, 2014	29.15	29.30	28.38	28.60
4965	NYSE	ADC	Tue, Jan 7, 2014	29.41	29.52	29.08	29.25
4964	NYSE	ADC	Mon, Jan 6, 2014	29.11	29.48	28.92	29.28
4963	NYSE	ADC	Fri, Jan 3, 2014	28.83	29.16	28.82	29.08
4962	NYSE	ADC	Thu, Jan 2, 2014	29.02	29.07	28.67	28.83
4961	NYSE	ADC	Tue, Dec 31, 2013	28.70	29.25	28.70	29.02
4960	NYSE	ADC	Mon, Dec 30, 2013	28.74	28.94	28.62	28.72
4959	NYSE	ADC	Fri, Dec 27, 2013	28.94	28.97	28.44	28.63
4958	NYSE	ADC	Thu, Dec 26, 2013	28.92	29.31	28.71	28.79
4957	NYSE	ADC	Tue, Dec 24, 2013	28.57	28.81	28.57	28.71
4956	NYSE	ADC	Mon, Dec 23, 2013	28.48	28.91	28.46	28.61
4955	NYSE	ADC	Fri, Dec 20, 2013	27.76	28.48	27.67	28.47
4954	NYSE	ADC	Thu, Dec 19, 2013	28.57	28.70	27.75	27.77
4953	NYSE	ADC	Wed, Dec 18, 2013	28.23	28.87	27.85	28.57
4952	NYSE	ADC	Tue, Dec 17, 2013	28.51	28.56	28.22	28.43
4951	NYSE	ADC	Mon, Dec 16, 2013	28.09	28.50	27.77	28.43
4950	NYSE	ADC	Fri, Dec 13, 2013	28.15	28.25	27.74	27.96
4949	NYSE	ADC	Thu, Dec 12, 2013	27.99	28.23	27.73	28.03
4948	NYSE	ADC	Wed, Dec 11, 2013	28.16	28.27	27.91	27.94
4947	NYSE	ADC	Tue, Dec 10, 2013	28.27	28.44	28.03	28.13
4946	NYSE	ADC	Mon, Dec 9, 2013	28.25	28.25	27.93	28.23
4945	NYSE	ADC	Fri, Dec 6, 2013	28.35	28.76	28.24	28.28
4944	NYSE	ADC	Thu, Dec 5, 2013	28.28	28.48	28.17	28.21
4943	NYSE	ADC	Wed, Dec 4, 2013	28.34	28.71	28.22	28.42
4942	NYSE	ADC	Tue, Dec 3, 2013	28.52	28.76	28.34	28.44
4941	NYSE	ADC	Mon, Dec 2, 2013	29.26	29.33	28.34	28.70
4940	NYSE	ADC	Fri, Nov 29, 2013	29.59	29.65	29.30	29.30
4939	NYSE	ADC	Wed, Nov 27, 2013	29.55	29.76	29.17	29.44
4938	NYSE	ADC	Tue, Nov 26, 2013	29.45	29.87	29.23	29.63
4937	NYSE	ADC	Mon, Nov 25, 2013	29.12	29.58	29.05	29.50
4936	NYSE	ADC	Fri, Nov 22, 2013	28.83	29.18	28.50	29.13
4935	NYSE	ADC	Thu, Nov 21, 2013	30.68	30.68	30.47	30.56
4934	NYSE	ADC	Wed, Nov 20, 2013	31.08	31.25	30.38	30.53
4933	NYSE	ADC	Tue, Nov 19, 2013	31.21	31.39	30.76	30.92
4932	NYSE	ADC	Mon, Nov 18, 2013	31.59	31.78	31.17	31.29
4931	NYSE	ADC	Fri, Nov 15, 2013	31.30	31.56	31.16	31.47
4930	NYSE	ADC	Thu, Nov 14, 2013	31.42	31.65	31.31	31.36
4929	NYSE	ADC	Wed, Nov 13, 2013	31.19	31.56	30.96	31.34
4928	NYSE	ADC	Tue, Nov 12, 2013	31.20	31.39	30.94	31.31
4927	NYSE	ADC	Mon, Nov 11, 2013	31.73	31.85	31.18	31.29
4926	NYSE	ADC	Fri, Nov 8, 2013	32.10	32.13	31.54	31.82
4925	NYSE	ADC	Thu, Nov 7, 2013	32.18	32.31	31.89	32.16
4924	NYSE	ADC	Wed, Nov 6, 2013	31.88	32.14	31.80	32.02
4923	NYSE	ADC	Tue, Nov 5, 2013	31.90	32.11	31.72	31.81
4922	NYSE	ADC	Mon, Nov 4, 2013	31.90	32.00	31.76	32.00
4921	NYSE	ADC	Fri, Nov 1, 2013	31.54	31.95	31.44	31.90
4920	NYSE	ADC	Thu, Oct 31, 2013	31.54	31.82	31.16	31.57
4919	NYSE	ADC	Wed, Oct 30, 2013	31.83	31.90	31.26	31.43
4918	NYSE	ADC	Tue, Oct 29, 2013	31.92	31.95	31.65	31.65
4917	NYSE	ADC	Mon, Oct 28, 2013	31.83	32.00	31.75	31.90
4916	NYSE	ADC	Fri, Oct 25, 2013	31.98	32.00	31.75	31.90
4915	NYSE	ADC	Thu, Oct 24, 2013	32.00	32.00	31.71	31.82
4914	NYSE	ADC	Wed, Oct 23, 2013	31.41	31.99	31.41	31.91
4913	NYSE	ADC	Tue, Oct 22, 2013	31.27	31.70	31.27	31.58
4912	NYSE	ADC	Mon, Oct 21, 2013	31.28	31.38	31.01	31.25
4911	NYSE	ADC	Fri, Oct 18, 2013	31.29	31.43	30.99	31.22
4910	NYSE	ADC	Thu, Oct 17, 2013	30.94	31.05	30.91	31.04
4909	NYSE	ADC	Wed, Oct 16, 2013	31.00	31.05	30.86	30.98
4908	NYSE	ADC	Tue, Oct 15, 2013	30.77	31.00	30.77	30.87
4907	NYSE	ADC	Mon, Oct 14, 2013	30.90	31.00	30.71	30.91
4906	NYSE	ADC	Fri, Oct 11, 2013	30.28	31.00	30.28	30.94
4905	NYSE	ADC	Thu, Oct 10, 2013	29.82	30.70	29.81	30.45
4904	NYSE	ADC	Wed, Oct 9, 2013	29.45	29.75	29.03	29.57
4903	NYSE	ADC	Tue, Oct 8, 2013	29.70	29.70	29.26	29.45
4902	NYSE	ADC	Mon, Oct 7, 2013	29.85	30.42	29.62	29.65
4901	NYSE	ADC	Fri, Oct 4, 2013	29.88	30.14	29.85	29.99
4900	NYSE	ADC	Thu, Oct 3, 2013	29.93	30.13	29.68	29.87
4899	NYSE	ADC	Wed, Oct 2, 2013	30.49	30.58	30.04	30.11
4898	NYSE	ADC	Tue, Oct 1, 2013	30.09	30.99	30.09	30.72
4897	NYSE	ADC	Mon, Sep 30, 2013	29.73	30.21	29.63	30.18
4896	NYSE	ADC	Fri, Sep 27, 2013	29.90	30.15	29.86	29.93
4895	NYSE	ADC	Thu, Sep 26, 2013	29.79	30.34	29.78	30.09
4894	NYSE	ADC	Wed, Sep 25, 2013	29.84	30.38	29.76	30.26
4893	NYSE	ADC	Tue, Sep 24, 2013	29.86	29.98	29.61	29.72
4892	NYSE	ADC	Mon, Sep 23, 2013	29.75	30.03	29.43	29.78
4891	NYSE	ADC	Fri, Sep 20, 2013	30.16	30.26	29.70	29.75
4890	NYSE	ADC	Thu, Sep 19, 2013	29.63	30.10	29.63	30.03
4889	NYSE	ADC	Wed, Sep 18, 2013	28.35	29.73	28.13	29.67
4888	NYSE	ADC	Tue, Sep 17, 2013	28.13	28.44	28.13	28.38
4887	NYSE	ADC	Mon, Sep 16, 2013	28.57	28.63	28.06	28.18
4886	NYSE	ADC	Fri, Sep 13, 2013	27.94	28.28	27.87	28.28
4885	NYSE	ADC	Thu, Sep 12, 2013	28.21	28.36	27.92	27.94
4884	NYSE	ADC	Wed, Sep 11, 2013	27.50	28.13	27.40	28.09
4883	NYSE	ADC	Tue, Sep 10, 2013	27.50	27.55	27.23	27.45
4882	NYSE	ADC	Mon, Sep 9, 2013	26.94	27.25	26.89	27.23
4881	NYSE	ADC	Fri, Sep 6, 2013	26.94	27.15	26.86	26.94
4880	NYSE	ADC	Thu, Sep 5, 2013	27.12	27.18	26.65	26.81
4879	NYSE	ADC	Wed, Sep 4, 2013	26.76	27.22	26.71	27.05
4878	NYSE	ADC	Tue, Sep 3, 2013	27.30	27.79	26.62	26.81
4877	NYSE	ADC	Fri, Aug 30, 2013	27.32	27.46	27.00	27.10
4876	NYSE	ADC	Thu, Aug 29, 2013	27.09	27.39	27.07	27.34
4875	NYSE	ADC	Wed, Aug 28, 2013	27.28	27.30	27.05	27.18
4874	NYSE	ADC	Tue, Aug 27, 2013	27.22	27.46	27.12	27.21
4873	NYSE	ADC	Mon, Aug 26, 2013	27.72	27.78	27.32	27.46
4872	NYSE	ADC	Fri, Aug 23, 2013	27.74	28.00	27.60	27.62
4871	NYSE	ADC	Thu, Aug 22, 2013	27.78	27.97	27.54	27.73
4870	NYSE	ADC	Wed, Aug 21, 2013	27.71	28.12	27.44	27.64
4869	NYSE	ADC	Tue, Aug 20, 2013	27.31	28.03	27.31	27.82
4868	NYSE	ADC	Mon, Aug 19, 2013	27.81	28.06	27.26	27.34
4867	NYSE	ADC	Fri, Aug 16, 2013	28.08	28.19	27.78	27.90
4866	NYSE	ADC	Thu, Aug 15, 2013	29.00	29.01	28.01	28.08
4865	NYSE	ADC	Wed, Aug 14, 2013	29.20	29.26	29.00	29.01
4864	NYSE	ADC	Tue, Aug 13, 2013	29.61	29.61	29.06	29.26
4863	NYSE	ADC	Mon, Aug 12, 2013	29.56	29.62	29.25	29.50
4862	NYSE	ADC	Fri, Aug 9, 2013	29.56	29.91	29.41	29.72
4861	NYSE	ADC	Thu, Aug 8, 2013	29.33	29.60	29.10	29.56
4860	NYSE	ADC	Wed, Aug 7, 2013	29.14	29.25	28.87	29.25
4859	NYSE	ADC	Tue, Aug 6, 2013	29.25	29.32	28.88	29.15
4858	NYSE	ADC	Mon, Aug 5, 2013	29.29	29.46	28.96	29.13
4857	NYSE	ADC	Fri, Aug 2, 2013	29.43	29.64	29.15	29.27
4856	NYSE	ADC	Thu, Aug 1, 2013	30.21	30.25	29.42	29.50
4855	NYSE	ADC	Wed, Jul 31, 2013	31.45	31.55	29.56	30.16
4854	NYSE	ADC	Tue, Jul 30, 2013	32.23	32.85	31.76	32.05
4853	NYSE	ADC	Mon, Jul 29, 2013	32.31	32.31	31.62	32.00
4852	NYSE	ADC	Fri, Jul 26, 2013	32.29	32.53	32.08	32.31
4851	NYSE	ADC	Thu, Jul 25, 2013	32.05	32.55	31.97	32.48
4850	NYSE	ADC	Wed, Jul 24, 2013	32.84	32.94	31.92	32.11
4849	NYSE	ADC	Tue, Jul 23, 2013	31.70	31.81	31.46	31.58
4848	NYSE	ADC	Mon, Jul 22, 2013	31.46	31.97	31.39	31.73
4847	NYSE	ADC	Fri, Jul 19, 2013	31.36	31.74	31.20	31.51
4846	NYSE	ADC	Thu, Jul 18, 2013	31.39	31.78	31.27	31.39
4845	NYSE	ADC	Wed, Jul 17, 2013	31.00	31.38	30.79	31.26
4844	NYSE	ADC	Tue, Jul 16, 2013	31.04	31.18	30.78	30.82
4843	NYSE	ADC	Mon, Jul 15, 2013	30.70	31.23	30.59	31.10
4842	NYSE	ADC	Fri, Jul 12, 2013	30.67	30.93	30.67	30.76
4841	NYSE	ADC	Thu, Jul 11, 2013	30.00	30.85	29.96	30.77
4840	NYSE	ADC	Wed, Jul 10, 2013	29.62	29.78	29.44	29.73
4839	NYSE	ADC	Tue, Jul 9, 2013	29.00	29.66	29.00	29.53
4838	NYSE	ADC	Mon, Jul 8, 2013	29.23	29.37	28.73	28.90
4837	NYSE	ADC	Fri, Jul 5, 2013	29.50	29.50	28.47	29.11
4836	NYSE	ADC	Wed, Jul 3, 2013	29.37	29.37	28.90	29.16
4835	NYSE	ADC	Tue, Jul 2, 2013	29.37	29.60	29.11	29.43
4834	NYSE	ADC	Mon, Jul 1, 2013	29.77	29.94	29.10	29.30
4833	NYSE	ADC	Fri, Jun 28, 2013	30.01	30.04	29.51	29.52
4832	NYSE	ADC	Thu, Jun 27, 2013	29.39	30.00	29.22	30.00
4831	NYSE	ADC	Wed, Jun 26, 2013	29.46	29.69	29.22	29.29
4830	NYSE	ADC	Tue, Jun 25, 2013	29.83	29.96	29.55	29.71
4829	NYSE	ADC	Mon, Jun 24, 2013	29.44	30.29	29.08	29.58
4828	NYSE	ADC	Fri, Jun 21, 2013	30.16	30.31	29.39	29.81
4827	NYSE	ADC	Thu, Jun 20, 2013	30.62	30.62	29.69	29.83
4826	NYSE	ADC	Wed, Jun 19, 2013	31.82	31.95	30.66	30.85
4825	NYSE	ADC	Tue, Jun 18, 2013	31.26	32.04	31.21	31.75
4824	NYSE	ADC	Mon, Jun 17, 2013	31.25	31.55	31.00	31.14
4823	NYSE	ADC	Fri, Jun 14, 2013	31.50	31.79	30.98	31.13
4822	NYSE	ADC	Thu, Jun 13, 2013	30.73	31.61	29.20	31.53
4821	NYSE	ADC	Wed, Jun 12, 2013	31.50	31.77	31.05	31.06
4820	NYSE	ADC	Tue, Jun 11, 2013	31.67	31.86	31.35	31.55
4819	NYSE	ADC	Mon, Jun 10, 2013	31.64	32.10	31.39	31.91
4818	NYSE	ADC	Fri, Jun 7, 2013	32.07	32.07	31.36	31.52
4817	NYSE	ADC	Thu, Jun 6, 2013	31.66	32.04	31.38	31.94
4816	NYSE	ADC	Wed, Jun 5, 2013	32.67	32.70	31.75	31.77
4815	NYSE	ADC	Tue, Jun 4, 2013	33.47	33.64	32.58	32.59
4814	NYSE	ADC	Mon, Jun 3, 2013	33.49	33.64	33.14	33.55
4813	NYSE	ADC	Fri, May 31, 2013	32.75	33.77	32.48	33.33
4812	NYSE	ADC	Thu, May 30, 2013	33.20	33.36	32.27	32.55
4811	NYSE	ADC	Wed, May 29, 2013	33.23	33.31	32.46	33.20
4810	NYSE	ADC	Tue, May 28, 2013	33.80	33.87	33.09	33.43
4809	NYSE	ADC	Fri, May 24, 2013	33.00	33.70	32.91	33.47
4808	NYSE	ADC	Thu, May 23, 2013	33.30	33.59	30.77	33.19
4807	NYSE	ADC	Wed, May 22, 2013	33.78	34.25	33.22	33.60
4806	NYSE	ADC	Tue, May 21, 2013	33.51	33.95	33.50	33.85
4805	NYSE	ADC	Mon, May 20, 2013	32.86	33.65	32.61	33.61
4804	NYSE	ADC	Fri, May 17, 2013	33.11	33.41	32.53	32.86
4803	NYSE	ADC	Thu, May 16, 2013	32.18	33.58	32.05	32.95
4802	NYSE	ADC	Wed, May 15, 2013	31.48	32.10	31.40	31.98
4801	NYSE	ADC	Tue, May 14, 2013	31.19	31.75	31.19	31.59
4800	NYSE	ADC	Mon, May 13, 2013	31.63	31.64	31.16	31.29
4799	NYSE	ADC	Fri, May 10, 2013	31.37	31.84	31.37	31.56
4798	NYSE	ADC	Thu, May 9, 2013	31.24	31.50	31.08	31.49
4797	NYSE	ADC	Wed, May 8, 2013	31.28	31.38	31.01	31.37
4796	NYSE	ADC	Tue, May 7, 2013	30.87	31.27	30.57	31.27
4795	NYSE	ADC	Mon, May 6, 2013	30.41	30.83	30.38	30.76
4794	NYSE	ADC	Fri, May 3, 2013	30.53	30.61	30.19	30.35
4793	NYSE	ADC	Thu, May 2, 2013	29.50	30.36	29.46	30.22
4792	NYSE	ADC	Wed, May 1, 2013	30.17	30.17	29.37	29.40
4791	NYSE	ADC	Tue, Apr 30, 2013	30.39	30.39	29.79	30.07
4790	NYSE	ADC	Mon, Apr 29, 2013	30.72	30.90	30.12	30.14
4789	NYSE	ADC	Fri, Apr 26, 2013	30.37	30.70	30.25	30.60
4788	NYSE	ADC	Thu, Apr 25, 2013	30.17	30.50	29.93	30.36
4787	NYSE	ADC	Wed, Apr 24, 2013	30.10	30.20	29.81	30.18
4786	NYSE	ADC	Tue, Apr 23, 2013	29.73	30.07	29.51	30.02
4785	NYSE	ADC	Mon, Apr 22, 2013	29.62	29.71	29.07	29.56
4784	NYSE	ADC	Fri, Apr 19, 2013	29.30	29.65	29.30	29.45
4783	NYSE	ADC	Thu, Apr 18, 2013	28.90	29.48	28.65	29.34
4782	NYSE	ADC	Wed, Apr 17, 2013	29.45	29.47	28.64	28.75
4781	NYSE	ADC	Tue, Apr 16, 2013	29.36	29.62	29.20	29.42
4780	NYSE	ADC	Mon, Apr 15, 2013	30.27	30.27	29.16	29.20
4779	NYSE	ADC	Fri, Apr 12, 2013	30.15	30.32	29.91	30.28
4778	NYSE	ADC	Thu, Apr 11, 2013	29.94	30.25	29.84	30.12
4777	NYSE	ADC	Wed, Apr 10, 2013	29.32	29.81	29.21	29.74
4776	NYSE	ADC	Tue, Apr 9, 2013	29.80	29.88	29.10	29.28
4775	NYSE	ADC	Mon, Apr 8, 2013	30.07	30.07	29.45	29.87
4774	NYSE	ADC	Fri, Apr 5, 2013	29.16	30.16	29.16	29.97
4773	NYSE	ADC	Thu, Apr 4, 2013	29.15	29.41	29.08	29.40
4772	NYSE	ADC	Wed, Apr 3, 2013	29.38	29.38	29.00	29.10
4771	NYSE	ADC	Tue, Apr 2, 2013	29.56	29.78	29.10	29.44
4770	NYSE	ADC	Mon, Apr 1, 2013	30.15	30.23	29.21	29.46
4769	NYSE	ADC	Thu, Mar 28, 2013	28.60	30.23	28.60	30.10
4768	NYSE	ADC	Wed, Mar 27, 2013	27.89	28.69	27.72	28.60
4767	NYSE	ADC	Tue, Mar 26, 2013	27.70	28.11	27.66	27.79
4766	NYSE	ADC	Mon, Mar 25, 2013	28.00	28.18	27.98	28.11
4765	NYSE	ADC	Fri, Mar 22, 2013	27.65	27.99	27.52	27.94
4764	NYSE	ADC	Thu, Mar 21, 2013	27.63	27.78	27.50	27.68
4763	NYSE	ADC	Wed, Mar 20, 2013	27.76	27.99	27.52	27.78
4762	NYSE	ADC	Tue, Mar 19, 2013	27.79	27.98	27.50	27.85
4761	NYSE	ADC	Mon, Mar 18, 2013	28.30	28.50	27.70	28.08
4760	NYSE	ADC	Fri, Mar 15, 2013	28.81	28.81	28.42	28.68
4759	NYSE	ADC	Thu, Mar 14, 2013	28.30	28.74	28.30	28.70
4758	NYSE	ADC	Wed, Mar 13, 2013	28.20	28.45	28.20	28.33
4757	NYSE	ADC	Tue, Mar 12, 2013	28.33	28.53	28.10	28.20
4756	NYSE	ADC	Mon, Mar 11, 2013	28.47	28.53	28.21	28.30
4755	NYSE	ADC	Fri, Mar 8, 2013	28.60	28.67	28.22	28.57
4754	NYSE	ADC	Thu, Mar 7, 2013	28.43	28.64	28.40	28.63
4753	NYSE	ADC	Wed, Mar 6, 2013	28.65	28.79	28.29	28.52
4752	NYSE	ADC	Tue, Mar 5, 2013	28.62	28.81	28.57	28.74
4751	NYSE	ADC	Mon, Mar 4, 2013	28.42	28.73	28.02	28.72
4750	NYSE	ADC	Fri, Mar 1, 2013	28.12	28.47	28.07	28.43
4749	NYSE	ADC	Thu, Feb 28, 2013	28.55	28.65	28.02	28.07
4748	NYSE	ADC	Wed, Feb 27, 2013	28.37	28.83	28.13	28.46
4747	NYSE	ADC	Tue, Feb 26, 2013	28.17	28.44	27.90	28.29
4746	NYSE	ADC	Mon, Feb 25, 2013	28.56	28.65	28.13	28.16
4745	NYSE	ADC	Fri, Feb 22, 2013	28.57	28.57	28.27	28.45
4744	NYSE	ADC	Thu, Feb 21, 2013	28.52	28.52	28.22	28.42
4743	NYSE	ADC	Wed, Feb 20, 2013	28.62	28.96	28.31	28.45
4742	NYSE	ADC	Tue, Feb 19, 2013	28.08	28.70	27.98	28.70
4741	NYSE	ADC	Fri, Feb 15, 2013	28.38	28.38	27.92	28.15
4740	NYSE	ADC	Thu, Feb 14, 2013	28.41	28.46	28.03	28.15
4739	NYSE	ADC	Wed, Feb 13, 2013	28.13	28.63	28.13	28.37
4738	NYSE	ADC	Tue, Feb 12, 2013	28.23	28.33	27.86	28.20
4737	NYSE	ADC	Mon, Feb 11, 2013	28.45	28.47	28.25	28.27
4736	NYSE	ADC	Fri, Feb 8, 2013	28.35	28.61	28.27	28.52
4735	NYSE	ADC	Thu, Feb 7, 2013	28.53	28.67	28.24	28.42
4734	NYSE	ADC	Wed, Feb 6, 2013	28.40	28.70	28.14	28.62
4733	NYSE	ADC	Tue, Feb 5, 2013	28.42	28.69	28.14	28.40
4732	NYSE	ADC	Mon, Feb 4, 2013	28.19	28.45	28.03	28.32
4731	NYSE	ADC	Fri, Feb 1, 2013	28.35	28.76	27.86	28.25
4730	NYSE	ADC	Thu, Jan 31, 2013	28.30	28.70	28.27	28.36
4729	NYSE	ADC	Wed, Jan 30, 2013	28.33	28.67	28.27	28.39
4728	NYSE	ADC	Tue, Jan 29, 2013	28.59	28.93	28.32	28.44
4727	NYSE	ADC	Mon, Jan 28, 2013	28.61	28.86	28.15	28.73
4726	NYSE	ADC	Fri, Jan 25, 2013	28.61	28.66	28.18	28.53
4725	NYSE	ADC	Thu, Jan 24, 2013	28.45	28.88	28.15	28.51
4724	NYSE	ADC	Wed, Jan 23, 2013	28.56	28.61	28.25	28.56
4723	NYSE	ADC	Tue, Jan 22, 2013	28.11	28.56	28.11	28.56
4722	NYSE	ADC	Fri, Jan 18, 2013	27.97	28.27	27.96	28.25
4721	NYSE	ADC	Thu, Jan 17, 2013	27.65	28.14	27.56	28.04
4720	NYSE	ADC	Wed, Jan 16, 2013	27.50	27.68	27.40	27.51
4719	NYSE	ADC	Tue, Jan 15, 2013	27.74	27.75	27.38	27.57
4718	NYSE	ADC	Mon, Jan 14, 2013	28.65	28.68	28.27	28.39
4717	NYSE	ADC	Fri, Jan 11, 2013	28.16	28.67	27.94	28.63
4716	NYSE	ADC	Thu, Jan 10, 2013	27.44	28.12	27.39	28.09
4715	NYSE	ADC	Wed, Jan 9, 2013	27.37	27.42	27.23	27.42
4714	NYSE	ADC	Tue, Jan 8, 2013	27.32	27.37	27.09	27.36
4713	NYSE	ADC	Mon, Jan 7, 2013	26.96	27.27	26.92	27.27
4712	NYSE	ADC	Fri, Jan 4, 2013	27.03	27.08	26.78	27.01
4711	NYSE	ADC	Thu, Jan 3, 2013	27.06	27.19	26.78	26.89
4710	NYSE	ADC	Wed, Jan 2, 2013	27.00	27.07	26.74	26.99
4709	NYSE	ADC	Mon, Dec 31, 2012	26.57	26.81	26.56	26.79
4708	NYSE	ADC	Fri, Dec 28, 2012	26.56	26.75	26.27	26.55
4707	NYSE	ADC	Thu, Dec 27, 2012	26.49	26.72	26.06	26.66
4706	NYSE	ADC	Wed, Dec 26, 2012	26.35	26.50	26.00	26.43
4705	NYSE	ADC	Mon, Dec 24, 2012	26.45	26.50	26.19	26.35
4704	NYSE	ADC	Fri, Dec 21, 2012	26.19	26.62	25.95	26.54
4703	NYSE	ADC	Thu, Dec 20, 2012	25.95	26.19	25.85	26.18
4702	NYSE	ADC	Wed, Dec 19, 2012	25.99	26.05	25.90	25.97
4701	NYSE	ADC	Tue, Dec 18, 2012	25.93	26.05	25.91	26.05
4700	NYSE	ADC	Mon, Dec 17, 2012	25.87	25.96	25.80	25.92
4699	NYSE	ADC	Fri, Dec 14, 2012	25.54	25.95	25.54	25.85
4698	NYSE	ADC	Thu, Dec 13, 2012	25.77	25.77	25.50	25.60
4697	NYSE	ADC	Wed, Dec 12, 2012	26.12	26.20	25.95	26.01
4696	NYSE	ADC	Tue, Dec 11, 2012	26.10	26.32	26.05	26.28
4695	NYSE	ADC	Mon, Dec 10, 2012	26.18	26.32	25.95	26.20
4694	NYSE	ADC	Fri, Dec 7, 2012	26.39	26.39	26.03	26.17
4693	NYSE	ADC	Thu, Dec 6, 2012	26.11	26.41	26.05	26.40
4692	NYSE	ADC	Wed, Dec 5, 2012	26.06	26.22	25.95	26.18
4691	NYSE	ADC	Tue, Dec 4, 2012	26.08	26.25	25.95	26.04
4690	NYSE	ADC	Mon, Dec 3, 2012	26.24	26.31	25.84	26.11
4689	NYSE	ADC	Fri, Nov 30, 2012	26.23	26.42	25.77	26.22
4688	NYSE	ADC	Thu, Nov 29, 2012	26.27	26.53	26.15	26.32
4687	NYSE	ADC	Wed, Nov 28, 2012	26.02	26.25	25.82	26.17
4686	NYSE	ADC	Tue, Nov 27, 2012	26.08	26.25	25.84	26.10
4685	NYSE	ADC	Mon, Nov 26, 2012	25.82	26.05	25.82	26.03
4684	NYSE	ADC	Fri, Nov 23, 2012	25.88	25.95	25.63	25.80
4683	NYSE	ADC	Wed, Nov 21, 2012	25.57	25.98	25.50	25.80
4682	NYSE	ADC	Tue, Nov 20, 2012	25.71	25.76	25.39	25.67
4681	NYSE	ADC	Mon, Nov 19, 2012	25.38	25.76	25.32	25.66
4680	NYSE	ADC	Fri, Nov 16, 2012	25.09	25.36	24.99	25.31
4679	NYSE	ADC	Thu, Nov 15, 2012	24.93	25.33	24.89	25.22
4678	NYSE	ADC	Wed, Nov 14, 2012	25.01	25.07	24.97	24.97
4677	NYSE	ADC	Tue, Nov 13, 2012	25.37	25.37	25.00	25.05
4676	NYSE	ADC	Mon, Nov 12, 2012	25.21	25.41	25.18	25.23
4675	NYSE	ADC	Fri, Nov 9, 2012	25.34	25.49	25.18	25.25
4674	NYSE	ADC	Thu, Nov 8, 2012	25.49	25.62	25.37	25.45
4673	NYSE	ADC	Wed, Nov 7, 2012	25.33	25.72	25.33	25.44
4672	NYSE	ADC	Tue, Nov 6, 2012	25.89	25.89	25.44	25.55
4671	NYSE	ADC	Mon, Nov 5, 2012	25.49	25.97	25.38	25.79
4670	NYSE	ADC	Fri, Nov 2, 2012	25.51	25.65	25.33	25.51
4669	NYSE	ADC	Thu, Nov 1, 2012	25.20	25.61	24.94	25.51
4668	NYSE	ADC	Wed, Oct 31, 2012	25.62	25.62	24.75	25.24
4667	NYSE	ADC	Fri, Oct 26, 2012	25.80	25.80	25.27	25.42
4666	NYSE	ADC	Thu, Oct 25, 2012	26.07	26.18	25.50	25.84
4665	NYSE	ADC	Wed, Oct 24, 2012	25.98	26.00	25.84	26.00
4664	NYSE	ADC	Tue, Oct 23, 2012	25.85	26.00	25.64	25.95
4663	NYSE	ADC	Mon, Oct 22, 2012	25.73	25.92	25.47	25.92
4662	NYSE	ADC	Fri, Oct 19, 2012	26.00	26.15	25.73	25.85
4661	NYSE	ADC	Thu, Oct 18, 2012	26.17	26.28	26.04	26.11
4660	NYSE	ADC	Wed, Oct 17, 2012	26.00	26.25	25.96	26.20
4659	NYSE	ADC	Tue, Oct 16, 2012	26.20	26.26	25.81	26.05
4658	NYSE	ADC	Mon, Oct 15, 2012	26.00	26.28	25.71	26.20
4657	NYSE	ADC	Fri, Oct 12, 2012	26.31	26.37	26.01	26.04
4656	NYSE	ADC	Thu, Oct 11, 2012	26.46	26.54	26.21	26.35
4655	NYSE	ADC	Wed, Oct 10, 2012	26.11	26.26	26.05	26.26
4654	NYSE	ADC	Tue, Oct 9, 2012	26.48	26.56	26.00	26.14
4653	NYSE	ADC	Mon, Oct 8, 2012	26.44	26.45	26.25	26.38
4652	NYSE	ADC	Fri, Oct 5, 2012	26.55	26.65	26.36	26.45
4651	NYSE	ADC	Thu, Oct 4, 2012	26.68	26.75	26.44	26.56
4650	NYSE	ADC	Wed, Oct 3, 2012	25.82	26.58	25.75	26.55
4649	NYSE	ADC	Tue, Oct 2, 2012	25.68	25.84	25.48	25.76
4648	NYSE	ADC	Mon, Oct 1, 2012	25.56	25.74	25.39	25.56
4647	NYSE	ADC	Fri, Sep 28, 2012	25.51	25.75	25.49	25.49
4646	NYSE	ADC	Thu, Sep 27, 2012	25.64	25.71	25.40	25.63
4645	NYSE	ADC	Wed, Sep 26, 2012	25.45	25.86	25.27	25.61
4644	NYSE	ADC	Tue, Sep 25, 2012	25.82	25.98	25.64	25.79
4643	NYSE	ADC	Mon, Sep 24, 2012	25.62	25.94	25.62	25.76
4642	NYSE	ADC	Fri, Sep 21, 2012	25.50	25.95	25.50	25.60
4641	NYSE	ADC	Thu, Sep 20, 2012	25.51	25.64	25.35	25.59
4640	NYSE	ADC	Wed, Sep 19, 2012	25.29	25.58	25.29	25.53
4639	NYSE	ADC	Tue, Sep 18, 2012	25.38	25.39	25.16	25.30
4638	NYSE	ADC	Mon, Sep 17, 2012	25.41	25.41	25.22	25.31
4637	NYSE	ADC	Fri, Sep 14, 2012	25.37	25.50	25.27	25.41
4636	NYSE	ADC	Thu, Sep 13, 2012	25.15	25.50	25.15	25.31
4635	NYSE	ADC	Wed, Sep 12, 2012	25.46	25.46	25.09	25.21
4634	NYSE	ADC	Tue, Sep 11, 2012	25.09	25.36	24.82	25.32
4633	NYSE	ADC	Mon, Sep 10, 2012	24.95	25.32	24.75	25.11
4632	NYSE	ADC	Fri, Sep 7, 2012	24.77	24.95	24.64	24.91
4631	NYSE	ADC	Thu, Sep 6, 2012	24.66	24.89	24.59	24.77
4630	NYSE	ADC	Wed, Sep 5, 2012	24.84	24.84	24.52	24.53
4629	NYSE	ADC	Tue, Sep 4, 2012	24.84	24.85	24.37	24.74
4628	NYSE	ADC	Fri, Aug 31, 2012	24.56	24.94	24.39	24.82
4627	NYSE	ADC	Thu, Aug 30, 2012	24.36	24.50	24.30	24.46
4626	NYSE	ADC	Wed, Aug 29, 2012	24.32	24.47	24.18	24.47
4625	NYSE	ADC	Tue, Aug 28, 2012	24.15	24.30	24.11	24.27
4624	NYSE	ADC	Mon, Aug 27, 2012	24.23	24.36	24.10	24.21
4623	NYSE	ADC	Fri, Aug 24, 2012	24.13	24.33	24.09	24.25
4622	NYSE	ADC	Thu, Aug 23, 2012	24.23	24.30	24.01	24.18
4621	NYSE	ADC	Wed, Aug 22, 2012	24.27	24.29	23.92	24.26
4620	NYSE	ADC	Tue, Aug 21, 2012	24.06	24.36	23.80	24.23
4619	NYSE	ADC	Mon, Aug 20, 2012	23.97	24.11	23.95	24.03
4618	NYSE	ADC	Fri, Aug 17, 2012	23.91	24.11	23.74	24.09
4617	NYSE	ADC	Thu, Aug 16, 2012	23.94	24.15	23.79	23.96
4616	NYSE	ADC	Wed, Aug 15, 2012	23.81	24.01	23.80	24.00
4615	NYSE	ADC	Tue, Aug 14, 2012	23.97	24.22	23.70	23.79
4614	NYSE	ADC	Mon, Aug 13, 2012	23.97	24.14	23.69	23.92
4613	NYSE	ADC	Fri, Aug 10, 2012	23.98	24.14	23.60	24.05
4612	NYSE	ADC	Thu, Aug 9, 2012	23.90	24.23	23.85	24.14
4611	NYSE	ADC	Wed, Aug 8, 2012	24.19	24.33	23.75	23.87
4610	NYSE	ADC	Tue, Aug 7, 2012	23.98	24.37	23.76	24.31
4609	NYSE	ADC	Mon, Aug 6, 2012	23.72	23.95	23.69	23.88
4608	NYSE	ADC	Fri, Aug 3, 2012	23.61	23.85	23.56	23.72
4607	NYSE	ADC	Thu, Aug 2, 2012	23.34	23.72	23.33	23.60
4606	NYSE	ADC	Wed, Aug 1, 2012	23.63	23.78	23.34	23.36
4605	NYSE	ADC	Tue, Jul 31, 2012	23.77	23.98	23.50	23.53
4604	NYSE	ADC	Mon, Jul 30, 2012	23.60	23.92	23.60	23.75
4603	NYSE	ADC	Fri, Jul 27, 2012	23.70	23.70	23.46	23.57
4602	NYSE	ADC	Thu, Jul 26, 2012	23.54	23.75	23.28	23.56
4601	NYSE	ADC	Wed, Jul 25, 2012	23.58	23.64	23.31	23.49
4600	NYSE	ADC	Tue, Jul 24, 2012	23.61	23.63	23.43	23.51
4599	NYSE	ADC	Mon, Jul 23, 2012	23.23	23.59	23.23	23.57
4598	NYSE	ADC	Fri, Jul 20, 2012	23.15	23.59	22.84	23.58
4597	NYSE	ADC	Thu, Jul 19, 2012	23.55	23.60	23.21	23.26
4596	NYSE	ADC	Wed, Jul 18, 2012	23.22	23.52	23.14	23.49
4595	NYSE	ADC	Tue, Jul 17, 2012	23.08	23.50	23.00	23.32
4594	NYSE	ADC	Mon, Jul 16, 2012	22.95	23.06	22.94	22.97
4593	NYSE	ADC	Fri, Jul 13, 2012	22.79	23.12	22.75	23.09
4592	NYSE	ADC	Thu, Jul 12, 2012	22.45	22.80	22.39	22.73
4591	NYSE	ADC	Wed, Jul 11, 2012	22.65	22.68	22.53	22.59
4590	NYSE	ADC	Tue, Jul 10, 2012	22.71	22.78	22.44	22.60
4589	NYSE	ADC	Mon, Jul 9, 2012	22.46	22.56	22.39	22.54
4588	NYSE	ADC	Fri, Jul 6, 2012	22.48	22.78	22.39	22.55
4587	NYSE	ADC	Thu, Jul 5, 2012	22.53	23.02	22.35	22.62
4586	NYSE	ADC	Tue, Jul 3, 2012	22.37	22.65	22.27	22.54
4585	NYSE	ADC	Mon, Jul 2, 2012	22.18	22.45	21.94	22.44
4584	NYSE	ADC	Fri, Jun 29, 2012	22.09	22.18	21.88	22.13
4583	NYSE	ADC	Thu, Jun 28, 2012	21.54	21.85	21.49	21.83
4582	NYSE	ADC	Wed, Jun 27, 2012	21.36	21.85	21.13	21.71
4581	NYSE	ADC	Tue, Jun 26, 2012	21.77	21.80	21.42	21.72
4580	NYSE	ADC	Mon, Jun 25, 2012	21.60	21.77	21.56	21.71
4579	NYSE	ADC	Fri, Jun 22, 2012	21.50	22.01	21.35	21.78
4578	NYSE	ADC	Thu, Jun 21, 2012	21.80	21.80	21.35	21.47
4577	NYSE	ADC	Wed, Jun 20, 2012	22.03	22.13	21.80	21.82
4576	NYSE	ADC	Tue, Jun 19, 2012	21.94	22.08	21.88	21.98
4575	NYSE	ADC	Mon, Jun 18, 2012	21.77	22.03	21.77	21.94
4574	NYSE	ADC	Fri, Jun 15, 2012	22.00	22.00	21.57	21.90
4573	NYSE	ADC	Thu, Jun 14, 2012	21.53	21.98	21.53	21.95
4572	NYSE	ADC	Wed, Jun 13, 2012	21.56	21.75	21.31	21.55
4571	NYSE	ADC	Tue, Jun 12, 2012	21.96	21.96	21.47	21.57
4570	NYSE	ADC	Mon, Jun 11, 2012	21.88	21.91	21.74	21.83
4569	NYSE	ADC	Fri, Jun 8, 2012	21.67	21.97	21.64	21.86
4568	NYSE	ADC	Thu, Jun 7, 2012	21.86	21.92	21.68	21.74
4567	NYSE	ADC	Wed, Jun 6, 2012	21.36	21.74	21.11	21.73
4566	NYSE	ADC	Tue, Jun 5, 2012	21.09	21.28	20.95	21.27
4565	NYSE	ADC	Mon, Jun 4, 2012	21.05	21.15	20.70	21.12
4564	NYSE	ADC	Fri, Jun 1, 2012	20.70	21.05	20.68	21.00
4563	NYSE	ADC	Thu, May 31, 2012	20.74	21.09	20.61	20.92
4562	NYSE	ADC	Wed, May 30, 2012	20.66	21.98	20.66	20.67
4561	NYSE	ADC	Tue, May 29, 2012	21.07	21.13	20.67	20.82
4560	NYSE	ADC	Fri, May 25, 2012	20.82	21.06	20.74	21.00
4559	NYSE	ADC	Thu, May 24, 2012	20.82	20.89	20.68	20.86
4558	NYSE	ADC	Wed, May 23, 2012	20.89	20.89	20.66	20.79
4557	NYSE	ADC	Tue, May 22, 2012	21.45	21.58	20.83	21.05
4556	NYSE	ADC	Mon, May 21, 2012	21.49	21.55	21.28	21.46
4555	NYSE	ADC	Fri, May 18, 2012	21.78	21.83	21.40	21.44
4554	NYSE	ADC	Thu, May 17, 2012	22.02	22.20	21.80	21.80
4553	NYSE	ADC	Wed, May 16, 2012	22.28	22.29	22.02	22.05
4552	NYSE	ADC	Tue, May 15, 2012	22.01	22.30	22.00	22.26
4551	NYSE	ADC	Mon, May 14, 2012	22.18	22.25	22.00	22.02
4550	NYSE	ADC	Fri, May 11, 2012	22.37	22.53	22.25	22.36
4549	NYSE	ADC	Thu, May 10, 2012	22.34	22.70	22.25	22.42
4548	NYSE	ADC	Wed, May 9, 2012	22.25	22.36	22.24	22.25
4547	NYSE	ADC	Tue, May 8, 2012	22.20	22.52	22.20	22.29
4546	NYSE	ADC	Mon, May 7, 2012	22.19	22.45	22.09	22.22
4545	NYSE	ADC	Fri, May 4, 2012	22.06	22.30	21.88	22.28
4544	NYSE	ADC	Thu, May 3, 2012	22.18	22.24	22.00	22.19
4543	NYSE	ADC	Wed, May 2, 2012	22.14	22.23	21.90	22.14
4542	NYSE	ADC	Tue, May 1, 2012	22.73	22.78	22.19	22.22
4541	NYSE	ADC	Mon, Apr 30, 2012	23.04	23.04	22.80	22.80
4540	NYSE	ADC	Fri, Apr 27, 2012	22.80	23.10	22.65	23.01
4539	NYSE	ADC	Thu, Apr 26, 2012	22.50	22.86	22.19	22.81
4538	NYSE	ADC	Wed, Apr 25, 2012	22.65	22.65	22.35	22.46
4537	NYSE	ADC	Tue, Apr 24, 2012	22.09	22.55	22.00	22.40
4536	NYSE	ADC	Mon, Apr 23, 2012	21.98	22.17	21.92	22.11
4535	NYSE	ADC	Fri, Apr 20, 2012	21.93	22.27	21.88	22.22
4534	NYSE	ADC	Thu, Apr 19, 2012	22.08	22.19	21.85	21.87
4533	NYSE	ADC	Wed, Apr 18, 2012	22.02	22.27	22.01	22.09
4532	NYSE	ADC	Tue, Apr 17, 2012	22.28	22.42	22.04	22.12
4531	NYSE	ADC	Mon, Apr 16, 2012	22.15	22.37	22.07	22.18
4530	NYSE	ADC	Fri, Apr 13, 2012	22.21	22.31	21.90	22.12
4529	NYSE	ADC	Thu, Apr 12, 2012	22.25	22.50	22.19	22.23
4528	NYSE	ADC	Wed, Apr 11, 2012	22.27	22.42	22.08	22.26
4527	NYSE	ADC	Tue, Apr 10, 2012	22.47	22.47	22.06	22.14
4526	NYSE	ADC	Mon, Apr 9, 2012	22.30	22.58	22.23	22.42
4525	NYSE	ADC	Thu, Apr 5, 2012	22.47	22.61	22.34	22.59
4524	NYSE	ADC	Wed, Apr 4, 2012	22.18	22.73	22.00	22.56
4523	NYSE	ADC	Tue, Apr 3, 2012	22.72	22.72	22.27	22.44
4522	NYSE	ADC	Mon, Apr 2, 2012	22.57	22.83	22.01	22.77
4521	NYSE	ADC	Fri, Mar 30, 2012	22.44	22.61	22.14	22.58
4520	NYSE	ADC	Thu, Mar 29, 2012	22.35	22.56	22.06	22.41
4519	NYSE	ADC	Wed, Mar 28, 2012	22.51	22.92	21.46	22.56
4518	NYSE	ADC	Tue, Mar 27, 2012	23.12	23.16	22.85	22.99
4517	NYSE	ADC	Mon, Mar 26, 2012	22.96	23.43	22.95	23.03
4516	NYSE	ADC	Fri, Mar 23, 2012	23.12	23.13	22.95	23.00
4515	NYSE	ADC	Thu, Mar 22, 2012	23.13	23.30	23.00	23.01
4514	NYSE	ADC	Wed, Mar 21, 2012	23.26	23.39	23.15	23.17
4513	NYSE	ADC	Tue, Mar 20, 2012	23.24	23.34	23.18	23.18
4512	NYSE	ADC	Mon, Mar 19, 2012	23.23	23.48	23.15	23.31
4511	NYSE	ADC	Fri, Mar 16, 2012	23.34	23.35	23.16	23.16
4510	NYSE	ADC	Thu, Mar 15, 2012	23.58	23.58	23.15	23.28
4509	NYSE	ADC	Wed, Mar 14, 2012	23.67	23.67	23.41	23.49
4508	NYSE	ADC	Tue, Mar 13, 2012	23.63	24.00	23.52	23.66
4507	NYSE	ADC	Mon, Mar 12, 2012	23.65	23.74	23.47	23.56
4506	NYSE	ADC	Fri, Mar 9, 2012	23.62	23.91	23.35	23.53
4505	NYSE	ADC	Thu, Mar 8, 2012	23.55	23.62	23.19	23.52
4504	NYSE	ADC	Wed, Mar 7, 2012	23.65	23.76	23.25	23.50
4503	NYSE	ADC	Tue, Mar 6, 2012	23.62	23.81	23.35	23.48
4502	NYSE	ADC	Mon, Mar 5, 2012	23.50	23.86	23.45	23.71
4501	NYSE	ADC	Fri, Mar 2, 2012	24.25	24.41	23.45	23.51
4500	NYSE	ADC	Thu, Mar 1, 2012	24.03	24.41	23.98	24.18
4499	NYSE	ADC	Wed, Feb 29, 2012	24.43	24.43	23.98	24.00
4498	NYSE	ADC	Tue, Feb 28, 2012	24.68	24.70	24.11	24.30
4497	NYSE	ADC	Mon, Feb 27, 2012	24.87	24.99	24.49	24.67
4496	NYSE	ADC	Fri, Feb 24, 2012	24.76	25.00	24.75	24.91
4495	NYSE	ADC	Thu, Feb 23, 2012	24.60	25.00	24.55	24.99
4494	NYSE	ADC	Wed, Feb 22, 2012	25.07	25.16	24.52	24.53
4493	NYSE	ADC	Tue, Feb 21, 2012	25.16	25.30	24.80	25.18
4492	NYSE	ADC	Fri, Feb 17, 2012	24.98	25.33	24.75	25.08
4491	NYSE	ADC	Thu, Feb 16, 2012	24.42	25.19	24.42	24.91
4490	NYSE	ADC	Wed, Feb 15, 2012	24.81	25.01	24.26	24.42
4489	NYSE	ADC	Tue, Feb 14, 2012	25.08	25.08	24.75	24.80
4488	NYSE	ADC	Mon, Feb 13, 2012	25.20	25.60	25.00	25.10
4487	NYSE	ADC	Fri, Feb 10, 2012	24.75	25.03	24.75	24.95
4486	NYSE	ADC	Thu, Feb 9, 2012	25.49	25.49	24.95	24.96
4485	NYSE	ADC	Wed, Feb 8, 2012	25.61	25.69	25.16	25.33
4484	NYSE	ADC	Tue, Feb 7, 2012	25.39	25.58	25.36	25.50
4483	NYSE	ADC	Mon, Feb 6, 2012	25.32	25.50	25.32	25.35
4482	NYSE	ADC	Fri, Feb 3, 2012	25.90	25.90	25.04	25.40
4481	NYSE	ADC	Thu, Feb 2, 2012	25.43	25.75	25.05	25.58
4480	NYSE	ADC	Wed, Feb 1, 2012	25.17	25.55	24.76	25.52
4479	NYSE	ADC	Tue, Jan 31, 2012	25.09	25.31	24.78	24.96
4478	NYSE	ADC	Mon, Jan 30, 2012	24.60	25.05	24.60	24.99
4477	NYSE	ADC	Fri, Jan 27, 2012	24.75	24.85	24.51	24.73
4476	NYSE	ADC	Thu, Jan 26, 2012	24.85	24.92	24.77	24.77
4475	NYSE	ADC	Wed, Jan 25, 2012	24.93	25.15	24.85	24.88
4474	NYSE	ADC	Tue, Jan 24, 2012	25.31	25.54	24.79	24.93
4473	NYSE	ADC	Mon, Jan 23, 2012	25.73	25.90	25.10	25.86
4472	NYSE	ADC	Fri, Jan 20, 2012	25.01	25.68	25.01	25.66
4471	NYSE	ADC	Thu, Jan 19, 2012	25.32	25.66	24.92	25.11
4470	NYSE	ADC	Wed, Jan 18, 2012	24.58	25.39	24.25	25.37
4469	NYSE	ADC	Tue, Jan 17, 2012	24.73	24.94	24.49	24.67
4468	NYSE	ADC	Fri, Jan 13, 2012	24.23	24.73	24.23	24.68
4467	NYSE	ADC	Thu, Jan 12, 2012	24.99	24.99	24.50	24.52
4466	NYSE	ADC	Wed, Jan 11, 2012	24.53	24.98	24.21	24.91
4465	NYSE	ADC	Tue, Jan 10, 2012	24.71	24.71	24.22	24.62
4464	NYSE	ADC	Mon, Jan 9, 2012	24.42	24.67	24.34	24.58
4463	NYSE	ADC	Fri, Jan 6, 2012	24.81	24.81	24.45	24.45
4462	NYSE	ADC	Thu, Jan 5, 2012	24.51	25.00	24.32	24.85
4461	NYSE	ADC	Wed, Jan 4, 2012	24.50	24.94	23.93	24.53
4460	NYSE	ADC	Tue, Jan 3, 2012	24.75	25.24	24.56	25.02
4459	NYSE	ADC	Fri, Dec 30, 2011	24.51	24.64	24.10	24.38
4458	NYSE	ADC	Thu, Dec 29, 2011	24.36	24.72	24.31	24.59
4457	NYSE	ADC	Wed, Dec 28, 2011	24.31	24.56	24.15	24.20
4456	NYSE	ADC	Tue, Dec 27, 2011	24.61	24.79	24.35	24.49
4455	NYSE	ADC	Fri, Dec 23, 2011	25.00	25.00	24.63	24.80
4454	NYSE	ADC	Thu, Dec 22, 2011	25.05	25.13	24.25	25.00
4453	NYSE	ADC	Wed, Dec 21, 2011	24.70	25.11	24.50	25.04
4452	NYSE	ADC	Tue, Dec 20, 2011	24.28	24.75	24.25	24.73
4451	NYSE	ADC	Mon, Dec 19, 2011	24.52	24.89	23.94	24.05
4450	NYSE	ADC	Fri, Dec 16, 2011	24.30	24.68	24.11	24.42
4449	NYSE	ADC	Thu, Dec 15, 2011	24.51	24.71	24.09	24.23
4448	NYSE	ADC	Wed, Dec 14, 2011	24.05	24.78	24.05	24.77
4447	NYSE	ADC	Tue, Dec 13, 2011	24.42	24.78	24.00	24.12
4446	NYSE	ADC	Mon, Dec 12, 2011	24.30	24.50	23.91	24.28
4445	NYSE	ADC	Fri, Dec 9, 2011	24.12	24.78	23.95	24.50
4444	NYSE	ADC	Thu, Dec 8, 2011	24.43	24.44	23.95	24.01
4443	NYSE	ADC	Wed, Dec 7, 2011	24.60	24.84	23.88	24.58
4442	NYSE	ADC	Tue, Dec 6, 2011	24.40	24.84	24.15	24.63
4441	NYSE	ADC	Mon, Dec 5, 2011	24.36	24.56	24.22	24.40
4440	NYSE	ADC	Fri, Dec 2, 2011	24.07	24.25	23.81	24.18
4439	NYSE	ADC	Thu, Dec 1, 2011	24.30	24.65	23.86	23.88
4438	NYSE	ADC	Wed, Nov 30, 2011	23.87	24.42	23.87	24.39
4437	NYSE	ADC	Tue, Nov 29, 2011	23.63	23.83	23.19	23.41
4436	NYSE	ADC	Mon, Nov 28, 2011	23.77	24.22	23.45	23.73
4435	NYSE	ADC	Fri, Nov 25, 2011	23.00	23.81	23.00	23.32
4434	NYSE	ADC	Wed, Nov 23, 2011	23.39	23.59	22.80	23.00
4433	NYSE	ADC	Tue, Nov 22, 2011	24.25	24.28	23.49	23.50
4432	NYSE	ADC	Mon, Nov 21, 2011	23.61	24.40	23.61	24.20
4431	NYSE	ADC	Fri, Nov 18, 2011	24.12	24.18	23.92	23.96
4430	NYSE	ADC	Thu, Nov 17, 2011	24.39	24.51	23.85	24.01
4429	NYSE	ADC	Wed, Nov 16, 2011	24.32	24.81	24.32	24.49
4428	NYSE	ADC	Tue, Nov 15, 2011	24.19	24.67	23.80	24.47
4427	NYSE	ADC	Mon, Nov 14, 2011	24.62	24.72	24.09	24.31
4426	NYSE	ADC	Fri, Nov 11, 2011	24.62	24.86	24.40	24.70
4425	NYSE	ADC	Thu, Nov 10, 2011	24.22	24.47	23.89	24.47
4424	NYSE	ADC	Wed, Nov 9, 2011	24.23	24.50	23.91	23.91
4423	NYSE	ADC	Tue, Nov 8, 2011	24.45	24.86	23.77	24.68
4422	NYSE	ADC	Mon, Nov 7, 2011	24.22	24.44	23.85	24.32
4421	NYSE	ADC	Fri, Nov 4, 2011	24.25	24.50	24.11	24.29
4420	NYSE	ADC	Thu, Nov 3, 2011	24.14	24.46	23.80	24.38
4419	NYSE	ADC	Wed, Nov 2, 2011	23.99	24.16	23.70	23.98
4418	NYSE	ADC	Tue, Nov 1, 2011	23.44	24.41	23.10	23.78
4417	NYSE	ADC	Mon, Oct 31, 2011	23.54	24.48	23.10	23.91
4416	NYSE	ADC	Fri, Oct 28, 2011	21.94	23.95	21.73	23.87
4415	NYSE	ADC	Thu, Oct 27, 2011	23.50	23.50	22.85	22.99
4414	NYSE	ADC	Wed, Oct 26, 2011	22.41	23.05	22.22	22.94
4413	NYSE	ADC	Tue, Oct 25, 2011	22.17	22.48	22.01	22.16
4412	NYSE	ADC	Mon, Oct 24, 2011	22.44	22.73	22.17	22.38
4411	NYSE	ADC	Fri, Oct 21, 2011	22.07	22.60	22.00	22.47
4410	NYSE	ADC	Thu, Oct 20, 2011	21.82	21.87	21.26	21.73
4409	NYSE	ADC	Wed, Oct 19, 2011	21.52	22.60	21.37	21.69
4408	NYSE	ADC	Tue, Oct 18, 2011	21.86	21.95	21.48	21.62
4407	NYSE	ADC	Mon, Oct 17, 2011	21.82	21.88	21.51	21.70
4406	NYSE	ADC	Fri, Oct 14, 2011	22.14	22.20	21.86	22.00
4405	NYSE	ADC	Thu, Oct 13, 2011	21.97	22.10	21.81	21.95
4404	NYSE	ADC	Wed, Oct 12, 2011	22.23	22.42	21.69	22.00
4403	NYSE	ADC	Tue, Oct 11, 2011	22.20	22.50	22.02	22.17
4402	NYSE	ADC	Mon, Oct 10, 2011	22.42	22.42	21.77	22.26
4401	NYSE	ADC	Fri, Oct 7, 2011	22.58	22.58	22.06	22.11
4400	NYSE	ADC	Thu, Oct 6, 2011	22.50	22.95	22.46	22.54
4399	NYSE	ADC	Wed, Oct 5, 2011	22.71	22.76	22.12	22.62
4398	NYSE	ADC	Tue, Oct 4, 2011	20.95	22.80	20.95	22.59
4397	NYSE	ADC	Mon, Oct 3, 2011	21.63	21.83	20.79	21.15
4396	NYSE	ADC	Fri, Sep 30, 2011	21.62	22.40	21.62	21.78
4395	NYSE	ADC	Thu, Sep 29, 2011	22.12	22.12	21.38	21.95
4394	NYSE	ADC	Wed, Sep 28, 2011	22.48	22.67	21.33	21.74
4393	NYSE	ADC	Tue, Sep 27, 2011	22.26	22.80	21.99	22.65
4392	NYSE	ADC	Mon, Sep 26, 2011	22.27	22.36	21.68	21.92
4391	NYSE	ADC	Fri, Sep 23, 2011	21.50	22.23	21.24	22.21
4390	NYSE	ADC	Thu, Sep 22, 2011	20.22	21.65	20.07	21.49
4389	NYSE	ADC	Wed, Sep 21, 2011	21.30	21.69	20.61	20.66
4388	NYSE	ADC	Tue, Sep 20, 2011	21.45	21.64	21.19	21.26
4387	NYSE	ADC	Mon, Sep 19, 2011	21.14	21.58	21.14	21.32
4386	NYSE	ADC	Fri, Sep 16, 2011	21.27	21.50	21.12	21.50
4385	NYSE	ADC	Thu, Sep 15, 2011	20.60	21.26	20.55	21.19
4384	NYSE	ADC	Wed, Sep 14, 2011	20.59	20.66	20.10	20.49
4383	NYSE	ADC	Tue, Sep 13, 2011	20.28	20.62	19.89	20.41
4382	NYSE	ADC	Mon, Sep 12, 2011	20.14	20.42	19.93	20.19
4381	NYSE	ADC	Fri, Sep 9, 2011	20.60	20.74	19.92	20.33
4380	NYSE	ADC	Thu, Sep 8, 2011	21.09	21.18	20.60	20.75
4379	NYSE	ADC	Wed, Sep 7, 2011	20.88	21.31	20.66	21.28
4378	NYSE	ADC	Tue, Sep 6, 2011	20.53	20.77	20.40	20.72
4377	NYSE	ADC	Fri, Sep 2, 2011	21.37	21.50	20.81	20.90
4376	NYSE	ADC	Thu, Sep 1, 2011	22.28	22.49	21.39	21.45
4375	NYSE	ADC	Wed, Aug 31, 2011	22.45	22.48	22.12	22.35
4374	NYSE	ADC	Tue, Aug 30, 2011	21.40	22.49	21.40	22.30
4373	NYSE	ADC	Mon, Aug 29, 2011	21.52	22.03	21.01	21.55
4372	NYSE	ADC	Fri, Aug 26, 2011	20.91	21.69	20.73	21.30
4371	NYSE	ADC	Thu, Aug 25, 2011	21.59	21.60	20.98	21.01
4370	NYSE	ADC	Wed, Aug 24, 2011	21.73	22.35	21.33	21.42
4369	NYSE	ADC	Tue, Aug 23, 2011	21.33	21.76	21.08	21.71
4368	NYSE	ADC	Mon, Aug 22, 2011	21.38	21.65	20.73	21.24
4367	NYSE	ADC	Fri, Aug 19, 2011	20.61	21.38	20.61	20.99
4366	NYSE	ADC	Thu, Aug 18, 2011	21.15	21.46	20.77	20.98
4365	NYSE	ADC	Wed, Aug 17, 2011	21.84	21.94	21.33	21.64
4364	NYSE	ADC	Tue, Aug 16, 2011	21.49	22.06	21.32	21.78
4363	NYSE	ADC	Mon, Aug 15, 2011	20.92	21.72	20.92	21.71
4362	NYSE	ADC	Fri, Aug 12, 2011	21.10	21.17	20.26	20.82
4361	NYSE	ADC	Thu, Aug 11, 2011	20.37	21.44	20.26	20.99
4360	NYSE	ADC	Wed, Aug 10, 2011	20.69	20.97	20.10	20.27
4359	NYSE	ADC	Tue, Aug 9, 2011	20.44	21.25	19.50	21.14
4358	NYSE	ADC	Mon, Aug 8, 2011	20.25	22.14	20.04	20.06
4357	NYSE	ADC	Fri, Aug 5, 2011	21.65	21.83	20.71	20.91
4356	NYSE	ADC	Thu, Aug 4, 2011	22.14	22.52	21.47	21.50
4355	NYSE	ADC	Wed, Aug 3, 2011	22.09	22.55	21.53	22.38
4354	NYSE	ADC	Tue, Aug 2, 2011	22.64	22.96	22.00	22.03
4353	NYSE	ADC	Mon, Aug 1, 2011	22.96	22.96	22.31	22.65
4352	NYSE	ADC	Fri, Jul 29, 2011	22.34	23.10	22.34	22.71
4351	NYSE	ADC	Thu, Jul 28, 2011	21.50	22.33	21.49	21.74
4350	NYSE	ADC	Wed, Jul 27, 2011	22.25	22.25	21.63	21.65
4349	NYSE	ADC	Tue, Jul 26, 2011	22.37	22.52	22.21	22.24
4348	NYSE	ADC	Mon, Jul 25, 2011	22.68	22.77	22.27	22.45
4347	NYSE	ADC	Fri, Jul 22, 2011	23.15	23.40	22.84	22.92
4346	NYSE	ADC	Thu, Jul 21, 2011	22.91	23.33	22.91	23.22
4345	NYSE	ADC	Wed, Jul 20, 2011	22.67	22.87	22.41	22.80
4344	NYSE	ADC	Tue, Jul 19, 2011	22.76	22.84	22.52	22.67
4343	NYSE	ADC	Mon, Jul 18, 2011	23.00	23.00	22.56	22.72
4342	NYSE	ADC	Fri, Jul 15, 2011	23.29	23.47	22.98	23.04
4341	NYSE	ADC	Thu, Jul 14, 2011	23.20	23.40	22.89	23.24
4340	NYSE	ADC	Wed, Jul 13, 2011	23.37	23.86	23.12	23.29
4339	NYSE	ADC	Tue, Jul 12, 2011	23.07	23.60	23.07	23.18
4338	NYSE	ADC	Mon, Jul 11, 2011	22.72	23.33	22.72	23.06
4337	NYSE	ADC	Fri, Jul 8, 2011	22.58	23.07	22.54	23.01
4336	NYSE	ADC	Thu, Jul 7, 2011	22.72	23.05	22.66	22.87
4335	NYSE	ADC	Wed, Jul 6, 2011	22.40	22.70	22.34	22.55
4334	NYSE	ADC	Tue, Jul 5, 2011	22.18	22.50	21.80	22.44
4333	NYSE	ADC	Fri, Jul 1, 2011	22.38	22.45	22.12	22.23
4332	NYSE	ADC	Thu, Jun 30, 2011	22.34	22.47	22.16	22.33
4331	NYSE	ADC	Wed, Jun 29, 2011	22.53	22.63	22.17	22.36
4330	NYSE	ADC	Tue, Jun 28, 2011	22.78	22.78	22.25	22.40
4329	NYSE	ADC	Mon, Jun 27, 2011	22.62	23.11	22.62	23.05
4328	NYSE	ADC	Fri, Jun 24, 2011	22.64	22.86	22.46	22.57
4327	NYSE	ADC	Thu, Jun 23, 2011	22.42	22.84	22.32	22.66
4326	NYSE	ADC	Wed, Jun 22, 2011	22.41	22.83	22.27	22.65
4325	NYSE	ADC	Tue, Jun 21, 2011	22.13	22.52	22.12	22.41
4324	NYSE	ADC	Mon, Jun 20, 2011	21.79	22.58	21.79	22.03
4323	NYSE	ADC	Fri, Jun 17, 2011	21.91	22.17	21.75	21.75
4322	NYSE	ADC	Thu, Jun 16, 2011	21.43	22.08	21.37	21.75
4321	NYSE	ADC	Wed, Jun 15, 2011	21.38	21.76	21.07	21.37
4320	NYSE	ADC	Tue, Jun 14, 2011	20.93	21.53	20.85	21.49
4319	NYSE	ADC	Mon, Jun 13, 2011	20.86	21.08	20.68	20.72
4318	NYSE	ADC	Fri, Jun 10, 2011	21.13	21.13	20.65	20.80
4317	NYSE	ADC	Thu, Jun 9, 2011	21.22	21.44	20.90	21.26
4316	NYSE	ADC	Wed, Jun 8, 2011	21.25	21.36	21.11	21.18
4315	NYSE	ADC	Tue, Jun 7, 2011	21.05	21.63	20.95	21.36
4314	NYSE	ADC	Mon, Jun 6, 2011	20.99	21.23	20.77	20.89
4313	NYSE	ADC	Fri, Jun 3, 2011	20.97	21.38	20.61	21.03
4312	NYSE	ADC	Thu, Jun 2, 2011	21.50	21.87	20.81	21.01
4311	NYSE	ADC	Wed, Jun 1, 2011	22.64	22.64	21.00	21.29
4310	NYSE	ADC	Tue, May 31, 2011	22.62	22.78	22.29	22.75
4309	NYSE	ADC	Fri, May 27, 2011	22.91	23.00	22.13	22.48
4308	NYSE	ADC	Thu, May 26, 2011	22.76	23.35	22.13	22.86
4307	NYSE	ADC	Wed, May 25, 2011	22.10	22.82	22.01	22.76
4306	NYSE	ADC	Tue, May 24, 2011	22.38	22.68	22.05	22.12
4305	NYSE	ADC	Mon, May 23, 2011	22.25	22.52	22.22	22.40
4304	NYSE	ADC	Fri, May 20, 2011	22.48	22.90	22.38	22.52
4303	NYSE	ADC	Thu, May 19, 2011	23.09	23.09	22.35	22.51
4302	NYSE	ADC	Wed, May 18, 2011	23.31	23.31	22.96	23.04
4301	NYSE	ADC	Tue, May 17, 2011	23.09	23.45	22.95	23.23
4300	NYSE	ADC	Mon, May 16, 2011	23.00	23.34	22.96	23.13
4299	NYSE	ADC	Fri, May 13, 2011	23.72	23.84	22.92	23.07
4298	NYSE	ADC	Thu, May 12, 2011	23.45	23.81	23.45	23.70
4297	NYSE	ADC	Wed, May 11, 2011	24.04	24.07	23.47	23.58
4296	NYSE	ADC	Tue, May 10, 2011	23.60	24.11	23.60	24.03
4295	NYSE	ADC	Mon, May 9, 2011	23.12	23.59	23.12	23.55
4294	NYSE	ADC	Fri, May 6, 2011	23.22	23.29	23.04	23.09
4293	NYSE	ADC	Thu, May 5, 2011	22.49	23.43	22.49	23.13
4292	NYSE	ADC	Wed, May 4, 2011	22.54	22.66	22.40	22.57
4291	NYSE	ADC	Tue, May 3, 2011	22.68	22.82	22.35	22.56
4290	NYSE	ADC	Mon, May 2, 2011	23.51	23.51	22.55	22.78
4289	NYSE	ADC	Fri, Apr 29, 2011	23.47	23.56	23.34	23.39
4288	NYSE	ADC	Thu, Apr 28, 2011	23.36	23.60	23.19	23.46
4287	NYSE	ADC	Wed, Apr 27, 2011	23.12	23.46	23.12	23.43
4286	NYSE	ADC	Tue, Apr 26, 2011	23.21	23.59	23.13	23.15
4285	NYSE	ADC	Mon, Apr 25, 2011	23.24	23.35	22.88	23.12
4284	NYSE	ADC	Thu, Apr 21, 2011	23.52	23.56	23.18	23.31
4283	NYSE	ADC	Wed, Apr 20, 2011	23.46	23.70	23.22	23.39
4282	NYSE	ADC	Tue, Apr 19, 2011	23.08	23.31	22.97	23.28
4281	NYSE	ADC	Mon, Apr 18, 2011	22.92	23.03	22.76	22.97
4280	NYSE	ADC	Fri, Apr 15, 2011	23.27	23.62	23.16	23.32
4279	NYSE	ADC	Thu, Apr 14, 2011	22.35	23.50	22.38	23.39
4278	NYSE	ADC	Wed, Apr 13, 2011	22.52	22.67	22.27	22.52
4277	NYSE	ADC	Tue, Apr 12, 2011	22.86	22.72	22.44	22.48
4276	NYSE	ADC	Mon, Apr 11, 2011	22.00	22.75	22.00	22.70
4275	NYSE	ADC	Fri, Apr 8, 2011	22.16	22.41	21.89	22.04
4274	NYSE	ADC	Thu, Apr 7, 2011	22.40	22.62	22.01	22.03
4273	NYSE	ADC	Wed, Apr 6, 2011	22.64	22.74	22.40	22.44
4272	NYSE	ADC	Tue, Apr 5, 2011	22.56	22.68	22.24	22.58
4271	NYSE	ADC	Mon, Apr 4, 2011	22.58	22.68	22.37	22.55
4270	NYSE	ADC	Fri, Apr 1, 2011	22.49	22.78	22.07	22.59
4269	NYSE	ADC	Thu, Mar 31, 2011	22.08	22.71	21.95	22.45
4268	NYSE	ADC	Wed, Mar 30, 2011	22.45	22.48	21.93	22.12
4267	NYSE	ADC	Tue, Mar 29, 2011	22.12	22.59	22.01	22.34
4266	NYSE	ADC	Mon, Mar 28, 2011	22.88	22.90	22.52	22.65
4265	NYSE	ADC	Fri, Mar 25, 2011	22.84	23.00	22.64	22.68
4264	NYSE	ADC	Thu, Mar 24, 2011	23.00	23.00	22.78	22.84
4263	NYSE	ADC	Wed, Mar 23, 2011	22.94	23.00	22.80	22.98
4262	NYSE	ADC	Tue, Mar 22, 2011	23.00	23.01	22.84	22.97
4261	NYSE	ADC	Mon, Mar 21, 2011	22.86	23.00	22.70	23.00
4260	NYSE	ADC	Fri, Mar 18, 2011	22.66	22.98	22.55	22.67
4259	NYSE	ADC	Thu, Mar 17, 2011	23.00	23.01	22.53	22.56
4258	NYSE	ADC	Wed, Mar 16, 2011	23.47	23.68	22.88	23.00
4257	NYSE	ADC	Tue, Mar 15, 2011	22.69	23.86	22.69	23.49
4256	NYSE	ADC	Mon, Mar 14, 2011	23.46	23.57	22.97	23.27
4255	NYSE	ADC	Fri, Mar 11, 2011	23.55	23.82	23.25	23.61
4254	NYSE	ADC	Thu, Mar 10, 2011	23.91	23.98	23.42	23.64
4253	NYSE	ADC	Wed, Mar 9, 2011	24.38	24.38	23.93	24.05
4252	NYSE	ADC	Tue, Mar 8, 2011	23.94	24.50	23.77	24.38
4251	NYSE	ADC	Mon, Mar 7, 2011	24.69	24.69	23.80	23.99
4250	NYSE	ADC	Fri, Mar 4, 2011	24.68	24.68	24.01	24.30
4249	NYSE	ADC	Thu, Mar 3, 2011	24.51	24.74	24.41	24.60
4248	NYSE	ADC	Wed, Mar 2, 2011	24.81	25.15	23.84	24.29
4247	NYSE	ADC	Tue, Mar 1, 2011	25.70	25.70	24.69	24.74
4246	NYSE	ADC	Mon, Feb 28, 2011	25.37	25.70	25.03	25.53
4245	NYSE	ADC	Fri, Feb 25, 2011	24.54	25.27	24.54	25.21
4244	NYSE	ADC	Thu, Feb 24, 2011	24.80	25.00	24.00	24.34
4243	NYSE	ADC	Wed, Feb 23, 2011	25.64	25.70	24.69	24.78
4242	NYSE	ADC	Tue, Feb 22, 2011	25.50	25.70	25.25	25.70
4241	NYSE	ADC	Fri, Feb 18, 2011	25.60	25.75	25.22	25.67
4240	NYSE	ADC	Thu, Feb 17, 2011	24.01	25.80	24.01	25.51
4239	NYSE	ADC	Wed, Feb 16, 2011	23.02	23.75	22.71	23.63
4238	NYSE	ADC	Tue, Feb 15, 2011	22.97	23.15	22.75	22.93
4237	NYSE	ADC	Mon, Feb 14, 2011	22.75	23.17	22.65	23.00
4236	NYSE	ADC	Fri, Feb 11, 2011	22.91	23.15	22.73	22.75
4235	NYSE	ADC	Thu, Feb 10, 2011	22.93	23.17	22.90	22.98
4234	NYSE	ADC	Wed, Feb 9, 2011	23.15	23.28	22.95	22.98
4233	NYSE	ADC	Tue, Feb 8, 2011	23.04	23.28	23.03	23.17
4232	NYSE	ADC	Mon, Feb 7, 2011	23.01	23.47	22.99	23.07
4231	NYSE	ADC	Fri, Feb 4, 2011	22.92	23.04	22.79	23.03
4230	NYSE	ADC	Thu, Feb 3, 2011	22.76	23.10	22.76	22.97
4229	NYSE	ADC	Wed, Feb 2, 2011	23.46	23.61	22.75	22.85
4228	NYSE	ADC	Tue, Feb 1, 2011	23.35	24.01	23.01	23.55
4227	NYSE	ADC	Mon, Jan 31, 2011	23.63	23.64	23.21	23.25
4226	NYSE	ADC	Fri, Jan 28, 2011	24.35	24.45	23.33	23.50
4225	NYSE	ADC	Thu, Jan 27, 2011	24.23	24.42	24.10	24.17
4224	NYSE	ADC	Wed, Jan 26, 2011	24.17	24.69	24.01	24.14
4223	NYSE	ADC	Tue, Jan 25, 2011	23.61	24.15	23.61	24.06
4222	NYSE	ADC	Mon, Jan 24, 2011	23.66	24.26	23.47	23.84
4221	NYSE	ADC	Fri, Jan 21, 2011	23.57	23.72	23.31	23.54
4220	NYSE	ADC	Thu, Jan 20, 2011	23.45	23.87	23.33	23.44
4219	NYSE	ADC	Wed, Jan 19, 2011	23.56	23.70	23.23	23.61
4218	NYSE	ADC	Tue, Jan 18, 2011	24.06	24.21	23.55	23.81
4217	NYSE	ADC	Fri, Jan 14, 2011	23.35	24.38	23.25	24.05
4216	NYSE	ADC	Thu, Jan 13, 2011	23.95	23.95	23.22	23.29
4215	NYSE	ADC	Wed, Jan 12, 2011	23.84	23.99	23.40	23.67
4214	NYSE	ADC	Tue, Jan 11, 2011	23.68	23.80	23.50	23.64
4213	NYSE	ADC	Mon, Jan 10, 2011	23.31	23.92	23.05	23.54
4212	NYSE	ADC	Fri, Jan 7, 2011	22.46	23.49	22.34	23.30
4211	NYSE	ADC	Thu, Jan 6, 2011	22.95	22.99	21.55	22.06
4210	NYSE	ADC	Wed, Jan 5, 2011	24.11	24.21	22.71	23.10
4209	NYSE	ADC	Tue, Jan 4, 2011	26.12	26.23	23.81	24.26
4208	NYSE	ADC	Mon, Jan 3, 2011	26.34	26.34	25.90	26.07
4207	NYSE	ADC	Fri, Dec 31, 2010	26.90	27.05	26.00	26.19
4206	NYSE	ADC	Thu, Dec 30, 2010	26.96	27.25	26.92	26.92
4205	NYSE	ADC	Wed, Dec 29, 2010	27.21	27.22	26.82	26.90
4204	NYSE	ADC	Tue, Dec 28, 2010	26.97	27.25	26.90	27.05
4203	NYSE	ADC	Mon, Dec 27, 2010	26.44	26.98	26.20	26.89
4202	NYSE	ADC	Thu, Dec 23, 2010	26.39	26.71	26.23	26.48
4201	NYSE	ADC	Wed, Dec 22, 2010	26.21	26.40	26.15	26.32
4200	NYSE	ADC	Tue, Dec 21, 2010	26.20	26.45	26.02	26.09
4199	NYSE	ADC	Mon, Dec 20, 2010	26.03	26.25	25.95	26.16
4198	NYSE	ADC	Fri, Dec 17, 2010	26.34	26.34	25.86	26.12
4197	NYSE	ADC	Thu, Dec 16, 2010	26.21	26.38	25.86	26.26
4196	NYSE	ADC	Wed, Dec 15, 2010	27.47	27.65	26.05	26.42
4195	NYSE	ADC	Tue, Dec 14, 2010	27.90	27.90	27.40	27.46
4194	NYSE	ADC	Mon, Dec 13, 2010	28.02	28.25	27.70	27.71
4193	NYSE	ADC	Fri, Dec 10, 2010	27.84	27.97	27.55	27.96
4192	NYSE	ADC	Thu, Dec 9, 2010	28.37	28.37	27.71	27.73
4191	NYSE	ADC	Wed, Dec 8, 2010	28.55	28.64	27.90	28.09
4190	NYSE	ADC	Tue, Dec 7, 2010	28.99	28.99	28.23	28.36
4189	NYSE	ADC	Mon, Dec 6, 2010	27.78	29.25	27.75	28.63
4188	NYSE	ADC	Fri, Dec 3, 2010	27.95	28.23	27.90	28.07
4187	NYSE	ADC	Thu, Dec 2, 2010	28.08	28.23	27.80	28.09
4186	NYSE	ADC	Wed, Dec 1, 2010	28.25	28.25	27.23	28.14
4185	NYSE	ADC	Tue, Nov 30, 2010	28.05	28.18	27.38	27.95
4184	NYSE	ADC	Mon, Nov 29, 2010	28.50	28.58	27.76	28.42
4183	NYSE	ADC	Fri, Nov 26, 2010	28.32	28.71	27.62	28.54
4182	NYSE	ADC	Wed, Nov 24, 2010	28.37	28.49	28.15	28.49
4181	NYSE	ADC	Tue, Nov 23, 2010	27.67	28.29	27.62	28.26
4180	NYSE	ADC	Mon, Nov 22, 2010	27.62	28.11	27.37	27.90
4179	NYSE	ADC	Fri, Nov 19, 2010	27.35	28.28	27.15	27.82
4178	NYSE	ADC	Thu, Nov 18, 2010	27.43	27.59	27.14	27.35
4177	NYSE	ADC	Wed, Nov 17, 2010	26.90	27.12	26.66	27.06
4176	NYSE	ADC	Tue, Nov 16, 2010	27.30	27.30	26.70	26.88
4175	NYSE	ADC	Mon, Nov 15, 2010	27.50	28.00	27.25	27.30
4174	NYSE	ADC	Fri, Nov 12, 2010	26.91	27.49	26.81	27.26
4173	NYSE	ADC	Thu, Nov 11, 2010	27.57	27.78	27.12	27.20
4172	NYSE	ADC	Wed, Nov 10, 2010	26.28	28.00	26.23	27.95
4171	NYSE	ADC	Tue, Nov 9, 2010	27.20	27.30	26.04	26.17
4170	NYSE	ADC	Mon, Nov 8, 2010	28.00	28.00	27.03	27.17
4169	NYSE	ADC	Fri, Nov 5, 2010	28.11	28.40	27.99	28.15
4168	NYSE	ADC	Thu, Nov 4, 2010	27.47	28.22	27.32	28.10
4167	NYSE	ADC	Wed, Nov 3, 2010	26.75	27.29	26.56	27.24
4166	NYSE	ADC	Tue, Nov 2, 2010	26.18	26.76	26.04	26.75
4165	NYSE	ADC	Mon, Nov 1, 2010	25.49	26.18	25.47	25.85
4164	NYSE	ADC	Fri, Oct 29, 2010	25.34	25.95	25.23	25.50
4163	NYSE	ADC	Thu, Oct 28, 2010	25.82	26.00	25.21	25.34
4162	NYSE	ADC	Wed, Oct 27, 2010	25.60	25.76	25.30	25.56
4161	NYSE	ADC	Tue, Oct 26, 2010	25.69	26.02	25.61	25.79
4160	NYSE	ADC	Mon, Oct 25, 2010	26.16	26.29	25.78	25.81
4159	NYSE	ADC	Fri, Oct 22, 2010	26.26	26.45	25.70	26.04
4158	NYSE	ADC	Thu, Oct 21, 2010	26.35	26.52	25.86	26.22
4157	NYSE	ADC	Wed, Oct 20, 2010	25.84	26.58	25.84	26.35
4156	NYSE	ADC	Tue, Oct 19, 2010	25.70	26.24	25.55	25.68
4155	NYSE	ADC	Mon, Oct 18, 2010	25.46	26.10	25.43	26.10
4154	NYSE	ADC	Fri, Oct 15, 2010	25.68	25.77	25.20	25.35
4153	NYSE	ADC	Thu, Oct 14, 2010	25.62	25.80	25.05	25.59
4152	NYSE	ADC	Wed, Oct 13, 2010	25.45	25.79	25.31	25.54
4151	NYSE	ADC	Tue, Oct 12, 2010	25.36	25.56	25.21	25.27
4150	NYSE	ADC	Mon, Oct 11, 2010	25.20	25.94	25.20	25.43
4149	NYSE	ADC	Fri, Oct 8, 2010	25.34	25.39	24.95	25.26
4148	NYSE	ADC	Thu, Oct 7, 2010	25.52	25.52	25.20	25.35
4147	NYSE	ADC	Wed, Oct 6, 2010	25.52	25.52	25.12	25.27
4146	NYSE	ADC	Tue, Oct 5, 2010	25.21	25.50	24.80	25.47
4145	NYSE	ADC	Mon, Oct 4, 2010	24.83	25.21	24.82	25.05
4144	NYSE	ADC	Fri, Oct 1, 2010	25.15	25.15	24.59	24.79
4143	NYSE	ADC	Thu, Sep 30, 2010	25.09	25.28	24.50	25.25
4142	NYSE	ADC	Wed, Sep 29, 2010	25.33	25.33	25.00	25.00
4141	NYSE	ADC	Tue, Sep 28, 2010	25.90	26.00	25.02	25.48
4140	NYSE	ADC	Mon, Sep 27, 2010	26.89	26.89	25.89	26.25
4139	NYSE	ADC	Fri, Sep 24, 2010	26.00	26.74	25.88	26.74
4138	NYSE	ADC	Thu, Sep 23, 2010	26.32	26.55	25.50	25.77
4137	NYSE	ADC	Wed, Sep 22, 2010	26.31	26.42	26.06	26.37
4136	NYSE	ADC	Tue, Sep 21, 2010	26.61	26.70	26.11	26.33
4135	NYSE	ADC	Mon, Sep 20, 2010	25.85	26.79	25.72	26.50
4134	NYSE	ADC	Fri, Sep 17, 2010	25.92	25.99	25.21	25.65
4133	NYSE	ADC	Thu, Sep 16, 2010	25.86	25.99	25.45	25.78
4132	NYSE	ADC	Wed, Sep 15, 2010	25.50	25.99	25.45	25.93
4131	NYSE	ADC	Tue, Sep 14, 2010	25.09	25.82	25.09	25.56
4130	NYSE	ADC	Mon, Sep 13, 2010	24.83	25.44	24.70	25.08
4129	NYSE	ADC	Fri, Sep 10, 2010	24.53	24.89	24.29	24.67
4128	NYSE	ADC	Thu, Sep 9, 2010	24.84	24.85	24.30	24.52
4127	NYSE	ADC	Wed, Sep 8, 2010	24.37	24.70	24.19	24.56
4126	NYSE	ADC	Tue, Sep 7, 2010	24.18	24.42	24.13	24.32
4125	NYSE	ADC	Fri, Sep 3, 2010	24.35	24.45	24.12	24.41
4124	NYSE	ADC	Thu, Sep 2, 2010	24.38	24.38	24.07	24.12
4123	NYSE	ADC	Wed, Sep 1, 2010	24.01	24.37	23.99	24.31
4122	NYSE	ADC	Tue, Aug 31, 2010	23.55	23.81	23.45	23.75
4121	NYSE	ADC	Mon, Aug 30, 2010	23.92	23.92	23.45	23.50
4120	NYSE	ADC	Fri, Aug 27, 2010	23.65	24.08	23.30	24.04
4119	NYSE	ADC	Thu, Aug 26, 2010	24.15	24.15	23.42	23.51
4118	NYSE	ADC	Wed, Aug 25, 2010	23.50	24.15	23.45	24.10
4117	NYSE	ADC	Tue, Aug 24, 2010	23.25	23.85	23.08	23.64
4116	NYSE	ADC	Mon, Aug 23, 2010	23.81	23.88	23.25	23.33
4115	NYSE	ADC	Fri, Aug 20, 2010	23.20	23.90	23.17	23.70
4114	NYSE	ADC	Thu, Aug 19, 2010	23.94	23.96	23.21	23.24
4113	NYSE	ADC	Wed, Aug 18, 2010	23.96	24.15	23.72	24.13
4112	NYSE	ADC	Tue, Aug 17, 2010	23.58	24.10	23.36	24.02
4111	NYSE	ADC	Mon, Aug 16, 2010	23.30	23.41	23.06	23.39
4110	NYSE	ADC	Fri, Aug 13, 2010	23.43	23.50	23.04	23.22
4109	NYSE	ADC	Thu, Aug 12, 2010	23.00	23.61	23.00	23.44
4108	NYSE	ADC	Wed, Aug 11, 2010	23.60	23.66	23.05	23.29
4107	NYSE	ADC	Tue, Aug 10, 2010	23.83	24.15	23.41	23.77
4106	NYSE	ADC	Mon, Aug 9, 2010	23.78	24.01	23.25	23.93
4105	NYSE	ADC	Fri, Aug 6, 2010	23.28	23.72	22.94	23.68
4104	NYSE	ADC	Thu, Aug 5, 2010	23.82	24.31	23.54	23.54
4103	NYSE	ADC	Wed, Aug 4, 2010	23.90	24.25	23.71	24.25
4102	NYSE	ADC	Tue, Aug 3, 2010	23.69	24.00	23.34	23.87
4101	NYSE	ADC	Mon, Aug 2, 2010	23.50	23.86	22.94	23.72
4100	NYSE	ADC	Fri, Jul 30, 2010	22.61	23.38	22.61	23.10
4099	NYSE	ADC	Thu, Jul 29, 2010	23.04	23.29	22.87	22.91
4098	NYSE	ADC	Wed, Jul 28, 2010	23.34	23.34	22.61	22.89
4097	NYSE	ADC	Tue, Jul 27, 2010	23.79	24.08	23.32	23.37
4096	NYSE	ADC	Mon, Jul 26, 2010	23.25	23.70	23.17	23.60
4095	NYSE	ADC	Fri, Jul 23, 2010	22.68	23.19	22.22	23.17
4094	NYSE	ADC	Thu, Jul 22, 2010	22.60	23.03	22.50	22.87
4093	NYSE	ADC	Wed, Jul 21, 2010	23.10	23.10	22.16	22.24
4092	NYSE	ADC	Tue, Jul 20, 2010	21.64	22.90	21.40	22.89
4091	NYSE	ADC	Mon, Jul 19, 2010	22.70	22.98	21.71	21.83
4090	NYSE	ADC	Fri, Jul 16, 2010	23.01	23.12	22.45	22.67
4089	NYSE	ADC	Thu, Jul 15, 2010	24.08	24.17	22.90	23.17
4088	NYSE	ADC	Wed, Jul 14, 2010	24.12	24.35	23.68	24.11
4087	NYSE	ADC	Tue, Jul 13, 2010	23.60	24.37	23.34	24.13
4086	NYSE	ADC	Mon, Jul 12, 2010	23.14	23.59	23.00	23.29
4085	NYSE	ADC	Fri, Jul 9, 2010	22.65	23.18	22.65	23.14
4084	NYSE	ADC	Thu, Jul 8, 2010	22.70	22.83	22.27	22.73
4083	NYSE	ADC	Wed, Jul 7, 2010	21.76	22.55	21.70	22.54
4082	NYSE	ADC	Tue, Jul 6, 2010	22.50	22.70	21.50	21.52
4081	NYSE	ADC	Fri, Jul 2, 2010	22.86	22.86	21.82	22.26
4080	NYSE	ADC	Thu, Jul 1, 2010	23.30	23.30	22.25	22.64
4079	NYSE	ADC	Wed, Jun 30, 2010	23.10	23.56	22.88	23.32
4078	NYSE	ADC	Tue, Jun 29, 2010	23.63	23.63	22.76	23.04
4077	NYSE	ADC	Mon, Jun 28, 2010	24.44	24.44	23.67	23.85
4076	NYSE	ADC	Fri, Jun 25, 2010	23.76	24.81	23.56	24.81
4075	NYSE	ADC	Thu, Jun 24, 2010	24.62	24.62	23.59	23.59
4074	NYSE	ADC	Wed, Jun 23, 2010	24.51	25.10	24.51	24.68
4073	NYSE	ADC	Tue, Jun 22, 2010	24.85	25.27	24.52	24.57
4072	NYSE	ADC	Mon, Jun 21, 2010	25.28	25.50	24.60	24.74
4071	NYSE	ADC	Fri, Jun 18, 2010	25.68	25.68	24.86	25.10
4070	NYSE	ADC	Thu, Jun 17, 2010	25.53	25.63	24.98	25.50
4069	NYSE	ADC	Wed, Jun 16, 2010	24.80	25.47	24.56	25.35
4068	NYSE	ADC	Tue, Jun 15, 2010	24.68	25.08	24.25	24.89
4067	NYSE	ADC	Mon, Jun 14, 2010	25.22	25.27	24.12	24.38
4066	NYSE	ADC	Fri, Jun 11, 2010	24.64	25.41	24.39	25.13
4065	NYSE	ADC	Thu, Jun 10, 2010	24.44	24.93	24.07	24.92
4064	NYSE	ADC	Wed, Jun 9, 2010	23.52	24.32	23.37	24.07
4063	NYSE	ADC	Tue, Jun 8, 2010	23.47	23.65	22.87	23.49
4062	NYSE	ADC	Mon, Jun 7, 2010	23.15	23.61	22.96	23.26
4061	NYSE	ADC	Fri, Jun 4, 2010	23.75	24.11	23.01	23.07
4060	NYSE	ADC	Thu, Jun 3, 2010	24.06	24.67	23.73	24.41
4059	NYSE	ADC	Wed, Jun 2, 2010	23.87	24.28	23.80	24.28
4058	NYSE	ADC	Tue, Jun 1, 2010	23.56	24.30	23.52	23.63
4057	NYSE	ADC	Fri, May 28, 2010	24.15	24.15	23.29	23.81
4056	NYSE	ADC	Thu, May 27, 2010	23.49	24.28	23.39	24.14
4055	NYSE	ADC	Wed, May 26, 2010	22.98	23.83	22.90	22.98
4054	NYSE	ADC	Tue, May 25, 2010	22.03	22.89	21.79	22.85
4053	NYSE	ADC	Mon, May 24, 2010	22.72	23.17	22.51	22.61
4052	NYSE	ADC	Fri, May 21, 2010	21.71	22.96	21.38	22.81
4051	NYSE	ADC	Thu, May 20, 2010	22.90	23.00	21.73	21.73
4050	NYSE	ADC	Wed, May 19, 2010	23.92	24.28	23.02	23.39
4049	NYSE	ADC	Tue, May 18, 2010	25.32	25.32	23.68	23.95
4048	NYSE	ADC	Mon, May 17, 2010	25.60	25.91	24.25	24.86
4047	NYSE	ADC	Fri, May 14, 2010	25.91	25.92	24.90	25.31
4046	NYSE	ADC	Thu, May 13, 2010	26.53	26.66	26.04	26.05
4045	NYSE	ADC	Wed, May 12, 2010	26.08	27.15	26.08	26.59
4044	NYSE	ADC	Tue, May 11, 2010	25.14	26.40	24.97	25.51
4043	NYSE	ADC	Mon, May 10, 2010	25.24	25.95	24.65	25.39
4042	NYSE	ADC	Fri, May 7, 2010	23.89	24.50	22.40	24.00
4041	NYSE	ADC	Thu, May 6, 2010	24.88	28.15	19.91	23.86
4040	NYSE	ADC	Wed, May 5, 2010	25.60	25.60	24.79	24.96
4039	NYSE	ADC	Tue, May 4, 2010	26.51	26.67	25.50	25.60
4038	NYSE	ADC	Mon, May 3, 2010	25.97	26.82	25.81	26.80
4037	NYSE	ADC	Fri, Apr 30, 2010	25.66	26.81	25.30	25.63
4036	NYSE	ADC	Thu, Apr 29, 2010	24.71	25.20	24.70	25.10
4035	NYSE	ADC	Wed, Apr 28, 2010	24.64	24.77	24.29	24.59
4034	NYSE	ADC	Tue, Apr 27, 2010	24.29	24.93	24.29	24.56
4033	NYSE	ADC	Mon, Apr 26, 2010	24.93	24.95	24.45	24.89
4032	NYSE	ADC	Fri, Apr 23, 2010	24.64	24.90	24.48	24.88
4031	NYSE	ADC	Thu, Apr 22, 2010	23.38	24.56	23.37	24.48
4030	NYSE	ADC	Wed, Apr 21, 2010	22.98	23.56	22.98	23.50
4029	NYSE	ADC	Tue, Apr 20, 2010	23.04	23.33	22.83	22.95
4028	NYSE	ADC	Mon, Apr 19, 2010	23.05	23.30	22.80	22.87
4027	NYSE	ADC	Fri, Apr 16, 2010	23.46	23.49	23.02	23.03
4026	NYSE	ADC	Thu, Apr 15, 2010	23.47	23.84	23.40	23.46
4025	NYSE	ADC	Wed, Apr 14, 2010	23.48	23.93	23.03	23.46
4024	NYSE	ADC	Tue, Apr 13, 2010	23.50	24.22	22.87	23.68
4023	NYSE	ADC	Mon, Apr 12, 2010	24.36	24.69	24.28	24.66
4022	NYSE	ADC	Fri, Apr 9, 2010	24.01	24.78	24.00	24.35
4021	NYSE	ADC	Thu, Apr 8, 2010	24.45	24.88	24.30	24.60
4020	NYSE	ADC	Wed, Apr 7, 2010	24.31	24.80	24.20	24.66
4019	NYSE	ADC	Tue, Apr 6, 2010	23.75	24.60	23.75	24.54
4018	NYSE	ADC	Mon, Apr 5, 2010	23.44	23.99	23.38	23.83
4017	NYSE	ADC	Thu, Apr 1, 2010	23.08	23.44	23.08	23.43
4016	NYSE	ADC	Wed, Mar 31, 2010	23.40	23.59	22.85	22.86
4015	NYSE	ADC	Tue, Mar 30, 2010	23.56	23.60	23.17	23.49
4014	NYSE	ADC	Mon, Mar 29, 2010	24.15	24.26	23.02	23.46
4013	NYSE	ADC	Fri, Mar 26, 2010	24.60	24.79	24.47	24.67
4012	NYSE	ADC	Thu, Mar 25, 2010	24.59	24.79	24.42	24.42
4011	NYSE	ADC	Wed, Mar 24, 2010	24.00	24.65	24.00	24.36
4010	NYSE	ADC	Tue, Mar 23, 2010	23.49	24.00	23.48	23.99
4009	NYSE	ADC	Mon, Mar 22, 2010	23.16	23.46	23.09	23.46
4008	NYSE	ADC	Fri, Mar 19, 2010	23.27	23.65	23.00	23.33
4007	NYSE	ADC	Thu, Mar 18, 2010	22.96	23.27	22.71	23.18
4006	NYSE	ADC	Wed, Mar 17, 2010	22.67	23.25	22.50	22.90
4005	NYSE	ADC	Tue, Mar 16, 2010	22.67	22.69	22.50	22.64
4004	NYSE	ADC	Mon, Mar 15, 2010	22.53	22.70	22.45	22.49
4003	NYSE	ADC	Fri, Mar 12, 2010	22.50	22.63	22.26	22.46
4002	NYSE	ADC	Thu, Mar 11, 2010	22.39	22.51	22.28	22.30
4001	NYSE	ADC	Wed, Mar 10, 2010	22.60	22.69	22.09	22.40
4000	NYSE	ADC	Tue, Mar 9, 2010	22.68	22.90	22.57	22.61
3999	NYSE	ADC	Mon, Mar 8, 2010	22.37	22.91	22.21	22.67
3998	NYSE	ADC	Fri, Mar 5, 2010	21.82	22.36	21.35	22.31
3997	NYSE	ADC	Thu, Mar 4, 2010	21.42	21.81	21.22	21.64
3996	NYSE	ADC	Wed, Mar 3, 2010	22.06	22.06	21.25	21.27
3995	NYSE	ADC	Tue, Mar 2, 2010	22.85	22.85	21.81	21.90
3994	NYSE	ADC	Mon, Mar 1, 2010	22.17	22.88	22.08	22.73
3993	NYSE	ADC	Fri, Feb 26, 2010	21.76	22.32	21.45	22.06
3992	NYSE	ADC	Thu, Feb 25, 2010	21.43	21.91	21.40	21.80
3991	NYSE	ADC	Wed, Feb 24, 2010	21.66	21.75	21.37	21.71
3990	NYSE	ADC	Tue, Feb 23, 2010	21.83	22.15	21.50	21.51
3989	NYSE	ADC	Mon, Feb 22, 2010	22.01	22.14	21.70	21.93
3988	NYSE	ADC	Fri, Feb 19, 2010	21.92	22.03	21.51	21.93
3987	NYSE	ADC	Thu, Feb 18, 2010	22.17	22.32	21.79	21.90
3986	NYSE	ADC	Wed, Feb 17, 2010	21.27	22.43	21.21	22.27
3985	NYSE	ADC	Tue, Feb 16, 2010	21.22	21.58	21.01	21.14
3984	NYSE	ADC	Fri, Feb 12, 2010	20.29	21.00	20.29	21.00
3983	NYSE	ADC	Thu, Feb 11, 2010	20.19	20.53	20.00	20.52
3982	NYSE	ADC	Wed, Feb 10, 2010	19.93	20.07	19.52	20.04
3981	NYSE	ADC	Tue, Feb 9, 2010	20.04	20.17	19.77	19.88
3980	NYSE	ADC	Mon, Feb 8, 2010	20.17	20.33	19.75	19.87
3979	NYSE	ADC	Fri, Feb 5, 2010	19.77	20.20	19.71	20.13
3978	NYSE	ADC	Thu, Feb 4, 2010	20.07	20.21	19.53	19.65
3977	NYSE	ADC	Wed, Feb 3, 2010	21.18	21.18	20.07	20.20
3976	NYSE	ADC	Tue, Feb 2, 2010	20.25	21.55	20.25	21.30
3975	NYSE	ADC	Mon, Feb 1, 2010	19.66	20.38	19.60	20.33
3974	NYSE	ADC	Fri, Jan 29, 2010	19.71	19.99	19.59	19.59
3973	NYSE	ADC	Thu, Jan 28, 2010	20.20	20.36	19.53	19.56
3972	NYSE	ADC	Wed, Jan 27, 2010	21.36	21.41	19.29	20.09
3971	NYSE	ADC	Tue, Jan 26, 2010	23.03	23.07	21.53	21.55
3970	NYSE	ADC	Mon, Jan 25, 2010	23.09	23.26	22.98	23.06
3969	NYSE	ADC	Fri, Jan 22, 2010	23.29	23.44	22.88	22.95
3968	NYSE	ADC	Thu, Jan 21, 2010	23.62	23.62	23.06	23.25
3967	NYSE	ADC	Wed, Jan 20, 2010	23.58	23.83	23.41	23.58
3966	NYSE	ADC	Tue, Jan 19, 2010	23.17	23.83	23.17	23.74
3965	NYSE	ADC	Fri, Jan 15, 2010	23.63	23.63	23.01	23.16
3964	NYSE	ADC	Thu, Jan 14, 2010	23.47	23.68	23.42	23.51
3963	NYSE	ADC	Wed, Jan 13, 2010	23.16	23.59	23.00	23.50
3962	NYSE	ADC	Tue, Jan 12, 2010	23.01	23.27	23.00	23.19
3961	NYSE	ADC	Mon, Jan 11, 2010	23.18	23.43	23.06	23.14
3960	NYSE	ADC	Fri, Jan 8, 2010	23.37	23.37	23.01	23.13
3959	NYSE	ADC	Thu, Jan 7, 2010	23.16	23.60	23.07	23.36
3958	NYSE	ADC	Wed, Jan 6, 2010	23.50	23.50	23.15	23.26
3957	NYSE	ADC	Tue, Jan 5, 2010	23.79	24.03	23.57	23.57
3956	NYSE	ADC	Mon, Jan 4, 2010	23.53	23.96	23.53	23.73
3955	NYSE	ADC	Thu, Dec 31, 2009	23.56	23.59	22.76	23.29
3954	NYSE	ADC	Wed, Dec 30, 2009	23.31	23.52	22.87	23.49
3953	NYSE	ADC	Tue, Dec 29, 2009	23.79	23.79	23.27	23.39
3952	NYSE	ADC	Mon, Dec 28, 2009	23.75	23.80	23.30	23.59
3951	NYSE	ADC	Thu, Dec 24, 2009	23.82	23.82	23.56	23.71
3950	NYSE	ADC	Wed, Dec 23, 2009	23.70	23.90	23.51	23.61
3949	NYSE	ADC	Tue, Dec 22, 2009	23.82	24.28	23.56	23.66
3948	NYSE	ADC	Mon, Dec 21, 2009	23.94	24.32	23.50	23.69
3947	NYSE	ADC	Fri, Dec 18, 2009	24.17	24.28	23.64	23.89
3946	NYSE	ADC	Thu, Dec 17, 2009	24.40	24.54	23.50	23.87
3945	NYSE	ADC	Wed, Dec 16, 2009	25.05	25.24	24.75	24.77
3944	NYSE	ADC	Tue, Dec 15, 2009	24.77	25.35	24.77	24.77
3943	NYSE	ADC	Mon, Dec 14, 2009	24.95	24.95	24.71	24.94
3942	NYSE	ADC	Fri, Dec 11, 2009	24.57	24.94	24.39	24.64
3941	NYSE	ADC	Thu, Dec 10, 2009	24.55	24.92	24.25	24.37
3940	NYSE	ADC	Wed, Dec 9, 2009	24.12	25.56	24.00	24.79
3939	NYSE	ADC	Tue, Dec 8, 2009	24.02	24.48	24.02	24.16
3938	NYSE	ADC	Mon, Dec 7, 2009	24.00	24.36	24.00	24.28
3937	NYSE	ADC	Fri, Dec 4, 2009	23.93	24.30	23.72	24.00
3936	NYSE	ADC	Thu, Dec 3, 2009	24.00	24.40	23.50	23.56
3935	NYSE	ADC	Wed, Dec 2, 2009	24.02	24.44	23.81	23.94
3934	NYSE	ADC	Tue, Dec 1, 2009	24.86	24.86	24.34	24.34
3933	NYSE	ADC	Mon, Nov 30, 2009	23.77	24.70	23.66	24.63
3932	NYSE	ADC	Fri, Nov 27, 2009	23.93	24.48	23.65	23.95
3931	NYSE	ADC	Wed, Nov 25, 2009	24.70	24.71	24.40	24.49
3930	NYSE	ADC	Tue, Nov 24, 2009	24.02	24.56	23.95	24.56
3929	NYSE	ADC	Mon, Nov 23, 2009	24.09	24.64	23.68	23.98
3928	NYSE	ADC	Fri, Nov 20, 2009	23.40	23.97	23.40	23.91
3927	NYSE	ADC	Thu, Nov 19, 2009	23.95	23.95	23.37	23.51
3926	NYSE	ADC	Wed, Nov 18, 2009	23.77	24.15	23.72	24.15
3925	NYSE	ADC	Tue, Nov 17, 2009	24.17	24.39	23.55	23.64
3924	NYSE	ADC	Mon, Nov 16, 2009	24.14	24.50	24.07	24.39
3923	NYSE	ADC	Fri, Nov 13, 2009	23.50	24.09	23.33	24.02
3922	NYSE	ADC	Thu, Nov 12, 2009	23.90	24.09	23.27	23.28
3921	NYSE	ADC	Wed, Nov 11, 2009	23.90	24.23	23.50	24.09
3920	NYSE	ADC	Tue, Nov 10, 2009	23.84	23.84	23.42	23.77
3919	NYSE	ADC	Mon, Nov 9, 2009	23.99	23.99	23.54	23.79
3918	NYSE	ADC	Fri, Nov 6, 2009	23.39	23.77	22.91	23.69
3917	NYSE	ADC	Thu, Nov 5, 2009	23.24	23.73	23.02	23.59
3916	NYSE	ADC	Wed, Nov 4, 2009	23.96	23.96	22.75	22.82
3915	NYSE	ADC	Tue, Nov 3, 2009	23.35	23.93	23.19	23.89
3914	NYSE	ADC	Mon, Nov 2, 2009	23.41	23.44	22.88	23.43
3913	NYSE	ADC	Fri, Oct 30, 2009	22.98	23.36	22.80	23.33
3912	NYSE	ADC	Thu, Oct 29, 2009	22.48	23.19	22.40	23.17
3911	NYSE	ADC	Wed, Oct 28, 2009	22.67	23.03	22.20	22.33
3910	NYSE	ADC	Tue, Oct 27, 2009	22.41	23.18	22.40	22.76
3909	NYSE	ADC	Mon, Oct 26, 2009	22.89	23.04	22.64	22.82
3908	NYSE	ADC	Fri, Oct 23, 2009	23.31	23.41	22.60	22.80
3907	NYSE	ADC	Thu, Oct 22, 2009	23.09	23.23	22.50	23.12
3906	NYSE	ADC	Wed, Oct 21, 2009	22.55	23.77	22.55	23.07
3905	NYSE	ADC	Tue, Oct 20, 2009	23.48	23.48	22.45	22.52
3904	NYSE	ADC	Mon, Oct 19, 2009	22.79	23.64	22.72	23.46
3903	NYSE	ADC	Fri, Oct 16, 2009	22.17	22.74	22.17	22.48
3902	NYSE	ADC	Thu, Oct 15, 2009	22.00	22.75	21.97	22.33
3901	NYSE	ADC	Wed, Oct 14, 2009	22.34	22.42	22.00	22.10
3900	NYSE	ADC	Tue, Oct 13, 2009	22.16	22.35	21.66	21.86
3899	NYSE	ADC	Mon, Oct 12, 2009	23.20	23.49	22.06	22.24
3898	NYSE	ADC	Fri, Oct 9, 2009	22.52	23.22	22.52	22.90
3897	NYSE	ADC	Thu, Oct 8, 2009	23.00	23.78	22.70	23.33
3896	NYSE	ADC	Wed, Oct 7, 2009	22.08	22.68	22.08	22.39
3895	NYSE	ADC	Tue, Oct 6, 2009	22.20	22.84	21.83	22.33
3894	NYSE	ADC	Mon, Oct 5, 2009	21.10	21.88	21.10	21.61
3893	NYSE	ADC	Fri, Oct 2, 2009	21.12	21.63	20.99	21.01
3892	NYSE	ADC	Thu, Oct 1, 2009	22.73	22.73	21.38	21.48
3891	NYSE	ADC	Wed, Sep 30, 2009	23.57	23.59	22.85	22.93
3890	NYSE	ADC	Tue, Sep 29, 2009	24.39	24.39	22.86	23.61
3889	NYSE	ADC	Mon, Sep 28, 2009	23.95	24.68	22.69	24.08
3888	NYSE	ADC	Fri, Sep 25, 2009	24.16	24.42	23.85	24.24
3887	NYSE	ADC	Thu, Sep 24, 2009	24.20	24.41	23.85	24.17
3886	NYSE	ADC	Wed, Sep 23, 2009	24.60	24.77	24.16	24.16
3885	NYSE	ADC	Tue, Sep 22, 2009	24.46	24.89	24.10	24.61
3884	NYSE	ADC	Mon, Sep 21, 2009	24.01	24.20	24.00	24.15
3883	NYSE	ADC	Fri, Sep 18, 2009	24.29	24.50	24.02	24.02
3882	NYSE	ADC	Thu, Sep 17, 2009	23.81	25.00	23.75	24.14
3881	NYSE	ADC	Wed, Sep 16, 2009	22.99	24.19	22.73	23.76
3880	NYSE	ADC	Tue, Sep 15, 2009	22.33	23.17	21.67	22.73
3879	NYSE	ADC	Mon, Sep 14, 2009	21.05	22.37	21.05	22.26
3878	NYSE	ADC	Fri, Sep 11, 2009	21.33	21.91	21.23	21.35
3877	NYSE	ADC	Thu, Sep 10, 2009	20.97	21.49	20.69	21.33
3876	NYSE	ADC	Wed, Sep 9, 2009	20.94	21.17	20.51	20.94
3875	NYSE	ADC	Tue, Sep 8, 2009	20.34	21.04	20.23	20.82
3874	NYSE	ADC	Fri, Sep 4, 2009	19.08	20.20	19.07	20.04
3873	NYSE	ADC	Thu, Sep 3, 2009	20.08	20.09	19.60	19.94
3872	NYSE	ADC	Wed, Sep 2, 2009	20.01	20.60	19.66	19.89
3871	NYSE	ADC	Tue, Sep 1, 2009	20.71	21.18	19.62	19.95
3870	NYSE	ADC	Mon, Aug 31, 2009	21.05	21.05	20.48	20.81
3869	NYSE	ADC	Fri, Aug 28, 2009	20.93	21.04	20.40	20.87
3868	NYSE	ADC	Thu, Aug 27, 2009	20.41	20.96	20.19	20.81
3867	NYSE	ADC	Wed, Aug 26, 2009	20.21	20.64	20.05	20.52
3866	NYSE	ADC	Tue, Aug 25, 2009	20.12	20.82	20.10	20.30
3865	NYSE	ADC	Mon, Aug 24, 2009	20.80	20.80	20.01	20.10
3864	NYSE	ADC	Fri, Aug 21, 2009	19.99	20.86	19.89	20.66
3863	NYSE	ADC	Thu, Aug 20, 2009	19.60	19.87	19.51	19.68
3862	NYSE	ADC	Wed, Aug 19, 2009	19.20	19.83	19.12	19.59
3861	NYSE	ADC	Tue, Aug 18, 2009	19.57	19.66	19.30	19.39
3860	NYSE	ADC	Mon, Aug 17, 2009	19.60	19.60	19.30	19.34
3859	NYSE	ADC	Fri, Aug 14, 2009	19.67	19.86	19.34	19.82
3858	NYSE	ADC	Thu, Aug 13, 2009	19.89	20.00	19.56	19.62
3857	NYSE	ADC	Wed, Aug 12, 2009	19.35	20.10	19.35	19.68
3856	NYSE	ADC	Tue, Aug 11, 2009	19.64	19.69	19.06	19.49
3855	NYSE	ADC	Mon, Aug 10, 2009	19.71	19.77	19.50	19.57
3854	NYSE	ADC	Fri, Aug 7, 2009	19.76	19.89	19.55	19.57
3853	NYSE	ADC	Thu, Aug 6, 2009	19.69	19.75	19.31	19.49
3852	NYSE	ADC	Wed, Aug 5, 2009	19.52	19.95	19.44	19.55
3851	NYSE	ADC	Tue, Aug 4, 2009	19.58	19.80	19.22	19.47
3850	NYSE	ADC	Mon, Aug 3, 2009	19.88	20.14	19.32	19.65
3849	NYSE	ADC	Fri, Jul 31, 2009	19.30	19.79	19.30	19.52
3848	NYSE	ADC	Thu, Jul 30, 2009	18.92	20.24	18.92	19.32
3847	NYSE	ADC	Wed, Jul 29, 2009	18.89	19.03	18.33	18.71
3846	NYSE	ADC	Tue, Jul 28, 2009	18.55	19.08	18.40	19.08
3845	NYSE	ADC	Mon, Jul 27, 2009	18.61	18.96	18.45	18.66
3844	NYSE	ADC	Fri, Jul 24, 2009	18.56	19.22	18.30	18.72
3843	NYSE	ADC	Thu, Jul 23, 2009	18.34	19.05	18.34	18.79
3842	NYSE	ADC	Wed, Jul 22, 2009	18.26	18.52	18.12	18.39
3841	NYSE	ADC	Tue, Jul 21, 2009	18.42	18.59	18.10	18.45
3840	NYSE	ADC	Mon, Jul 20, 2009	18.35	18.55	18.00	18.23
3839	NYSE	ADC	Fri, Jul 17, 2009	18.31	18.62	18.19	18.22
3838	NYSE	ADC	Thu, Jul 16, 2009	18.19	18.55	18.10	18.32
3837	NYSE	ADC	Wed, Jul 15, 2009	18.40	18.50	17.71	18.25
3836	NYSE	ADC	Tue, Jul 14, 2009	18.17	18.32	17.27	18.20
3835	NYSE	ADC	Mon, Jul 13, 2009	17.47	18.22	17.27	18.10
3834	NYSE	ADC	Fri, Jul 10, 2009	17.26	17.42	16.41	17.30
3833	NYSE	ADC	Thu, Jul 9, 2009	17.90	18.17	17.45	17.45
3832	NYSE	ADC	Wed, Jul 8, 2009	17.80	18.00	17.04	17.79
3831	NYSE	ADC	Tue, Jul 7, 2009	17.64	18.24	17.41	17.63
3830	NYSE	ADC	Mon, Jul 6, 2009	17.14	17.60	17.01	17.58
3829	NYSE	ADC	Thu, Jul 2, 2009	17.80	17.81	17.10	17.10
3828	NYSE	ADC	Wed, Jul 1, 2009	18.59	18.59	18.07	18.16
3827	NYSE	ADC	Tue, Jun 30, 2009	18.39	18.84	18.19	18.33
3826	NYSE	ADC	Mon, Jun 29, 2009	18.46	18.75	18.23	18.36
3825	NYSE	ADC	Fri, Jun 26, 2009	17.71	18.88	17.71	18.55
3824	NYSE	ADC	Thu, Jun 25, 2009	17.56	18.35	17.56	18.35
3823	NYSE	ADC	Wed, Jun 24, 2009	18.17	18.20	17.55	17.59
3822	NYSE	ADC	Tue, Jun 23, 2009	17.64	18.18	17.64	17.90
3821	NYSE	ADC	Mon, Jun 22, 2009	17.66	17.92	17.50	17.50
3820	NYSE	ADC	Fri, Jun 19, 2009	18.48	18.48	17.58	17.77
3819	NYSE	ADC	Thu, Jun 18, 2009	17.74	18.26	17.74	18.09
3818	NYSE	ADC	Wed, Jun 17, 2009	17.70	18.06	17.33	17.83
3817	NYSE	ADC	Tue, Jun 16, 2009	18.52	18.52	17.50	17.65
3816	NYSE	ADC	Mon, Jun 15, 2009	18.34	18.64	17.94	18.24
3815	NYSE	ADC	Fri, Jun 12, 2009	18.10	18.72	18.06	18.50
3814	NYSE	ADC	Thu, Jun 11, 2009	18.69	18.91	18.18	18.22
3813	NYSE	ADC	Wed, Jun 10, 2009	18.38	19.05	18.01	18.66
3812	NYSE	ADC	Tue, Jun 9, 2009	18.45	19.26	18.08	18.08
3811	NYSE	ADC	Mon, Jun 8, 2009	18.15	18.82	17.79	18.28
3810	NYSE	ADC	Fri, Jun 5, 2009	18.80	18.98	18.01	18.01
3809	NYSE	ADC	Thu, Jun 4, 2009	18.59	18.85	18.25	18.50
3808	NYSE	ADC	Wed, Jun 3, 2009	18.14	19.16	18.14	18.47
3807	NYSE	ADC	Tue, Jun 2, 2009	17.99	19.01	17.86	18.52
3806	NYSE	ADC	Mon, Jun 1, 2009	17.50	18.79	17.34	18.16
3805	NYSE	ADC	Fri, May 29, 2009	17.21	17.37	17.06	17.33
3804	NYSE	ADC	Thu, May 28, 2009	16.95	17.38	16.13	17.21
3803	NYSE	ADC	Wed, May 27, 2009	16.69	17.03	16.56	16.75
3802	NYSE	ADC	Tue, May 26, 2009	15.81	16.97	15.70	16.89
3801	NYSE	ADC	Fri, May 22, 2009	16.47	16.69	15.64	15.68
3800	NYSE	ADC	Thu, May 21, 2009	16.24	16.93	15.75	16.37
3799	NYSE	ADC	Wed, May 20, 2009	17.32	17.68	16.32	16.52
3798	NYSE	ADC	Tue, May 19, 2009	17.10	17.67	16.71	17.05
3797	NYSE	ADC	Mon, May 18, 2009	16.88	17.35	16.71	17.27
3796	NYSE	ADC	Fri, May 15, 2009	17.43	17.50	16.36	16.67
3795	NYSE	ADC	Thu, May 14, 2009	17.24	17.64	16.78	17.23
3794	NYSE	ADC	Wed, May 13, 2009	16.48	17.54	16.48	17.17
3793	NYSE	ADC	Tue, May 12, 2009	16.84	17.35	16.62	16.85
3792	NYSE	ADC	Mon, May 11, 2009	16.68	17.06	16.39	16.64
3791	NYSE	ADC	Fri, May 8, 2009	16.45	17.46	16.15	17.17
3790	NYSE	ADC	Thu, May 7, 2009	17.27	17.51	15.55	16.00
3789	NYSE	ADC	Wed, May 6, 2009	17.08	17.64	16.76	16.85
3788	NYSE	ADC	Tue, May 5, 2009	17.83	17.83	16.58	16.74
3787	NYSE	ADC	Mon, May 4, 2009	16.91	18.34	16.91	18.06
3786	NYSE	ADC	Fri, May 1, 2009	16.13	17.67	16.13	16.54
3785	NYSE	ADC	Thu, Apr 30, 2009	16.31	16.81	15.77	15.96
3784	NYSE	ADC	Wed, Apr 29, 2009	16.00	16.66	15.73	16.31
3783	NYSE	ADC	Tue, Apr 28, 2009	16.26	16.94	15.49	15.75
3782	NYSE	ADC	Mon, Apr 27, 2009	16.45	16.89	15.52	16.45
3781	NYSE	ADC	Fri, Apr 24, 2009	15.93	17.95	15.74	17.08
3780	NYSE	ADC	Thu, Apr 23, 2009	15.80	15.98	15.19	15.74
3779	NYSE	ADC	Wed, Apr 22, 2009	16.45	17.19	15.51	15.69
3778	NYSE	ADC	Tue, Apr 21, 2009	14.90	17.15	14.55	16.81
3777	NYSE	ADC	Mon, Apr 20, 2009	16.54	16.72	14.87	15.15
3776	NYSE	ADC	Fri, Apr 17, 2009	17.25	17.41	16.60	17.09
3775	NYSE	ADC	Thu, Apr 16, 2009	17.07	17.50	16.12	17.23
3774	NYSE	ADC	Wed, Apr 15, 2009	16.17	16.98	16.17	16.86
3773	NYSE	ADC	Tue, Apr 14, 2009	16.46	16.71	16.10	16.17
3772	NYSE	ADC	Mon, Apr 13, 2009	15.90	16.55	15.75	16.49
3771	NYSE	ADC	Thu, Apr 9, 2009	15.50	16.67	15.50	16.26
3770	NYSE	ADC	Wed, Apr 8, 2009	14.90	15.79	14.76	14.89
3769	NYSE	ADC	Tue, Apr 7, 2009	17.24	17.43	14.70	15.05
3768	NYSE	ADC	Mon, Apr 6, 2009	16.45	17.02	15.98	17.02
3767	NYSE	ADC	Fri, Apr 3, 2009	16.58	16.62	15.55	16.62
3766	NYSE	ADC	Thu, Apr 2, 2009	15.88	17.20	15.23	16.56
3765	NYSE	ADC	Wed, Apr 1, 2009	15.52	16.05	14.84	15.38
3764	NYSE	ADC	Tue, Mar 31, 2009	14.29	16.38	13.97	15.69
3763	NYSE	ADC	Mon, Mar 30, 2009	13.72	14.18	13.08	14.08
3762	NYSE	ADC	Fri, Mar 27, 2009	14.85	14.85	13.88	13.88
3761	NYSE	ADC	Thu, Mar 26, 2009	14.77	15.44	14.41	15.43
3760	NYSE	ADC	Wed, Mar 25, 2009	13.99	15.04	13.72	14.77
3759	NYSE	ADC	Tue, Mar 24, 2009	14.16	14.72	13.74	13.75
3758	NYSE	ADC	Mon, Mar 23, 2009	12.33	15.00	12.33	14.54
3757	NYSE	ADC	Fri, Mar 20, 2009	13.47	13.69	12.21	12.22
3756	NYSE	ADC	Thu, Mar 19, 2009	14.25	14.82	13.18	13.28
3755	NYSE	ADC	Wed, Mar 18, 2009	13.16	14.27	12.63	14.23
3754	NYSE	ADC	Tue, Mar 17, 2009	12.47	13.30	11.84	13.29
3753	NYSE	ADC	Mon, Mar 16, 2009	12.14	13.22	11.37	12.52
3752	NYSE	ADC	Fri, Mar 13, 2009	10.56	12.03	9.74	11.92
3751	NYSE	ADC	Thu, Mar 12, 2009	9.74	10.84	9.54	10.45
3750	NYSE	ADC	Wed, Mar 11, 2009	11.75	11.75	9.60	9.85
3749	NYSE	ADC	Tue, Mar 10, 2009	10.12	11.68	9.94	11.68
3748	NYSE	ADC	Mon, Mar 9, 2009	9.60	10.55	9.35	9.72
3747	NYSE	ADC	Fri, Mar 6, 2009	9.50	10.50	9.00	10.50
3746	NYSE	ADC	Thu, Mar 5, 2009	9.41	10.22	9.24	9.31
3745	NYSE	ADC	Wed, Mar 4, 2009	10.48	10.48	8.81	10.10
3744	NYSE	ADC	Tue, Mar 3, 2009	10.99	11.32	9.90	10.02
3743	NYSE	ADC	Mon, Mar 2, 2009	10.74	11.63	10.74	10.99
3742	NYSE	ADC	Fri, Feb 27, 2009	11.60	11.96	11.20	11.61
3741	NYSE	ADC	Thu, Feb 26, 2009	11.59	12.37	11.59	11.86
3740	NYSE	ADC	Wed, Feb 25, 2009	11.70	12.64	11.50	11.59
3739	NYSE	ADC	Tue, Feb 24, 2009	11.27	12.21	10.93	12.02
3738	NYSE	ADC	Mon, Feb 23, 2009	11.44	12.11	9.98	11.34
3737	NYSE	ADC	Fri, Feb 20, 2009	12.61	13.33	11.13	11.31
3736	NYSE	ADC	Thu, Feb 19, 2009	14.33	14.35	12.92	12.95
3735	NYSE	ADC	Wed, Feb 18, 2009	15.09	15.09	13.70	13.87
3734	NYSE	ADC	Tue, Feb 17, 2009	15.80	15.80	13.83	14.78
3733	NYSE	ADC	Fri, Feb 13, 2009	15.55	16.40	15.47	15.87
3732	NYSE	ADC	Thu, Feb 12, 2009	14.96	15.84	14.39	15.70
3731	NYSE	ADC	Wed, Feb 11, 2009	14.22	15.39	14.22	14.82
3730	NYSE	ADC	Tue, Feb 10, 2009	14.62	15.66	13.89	14.10
3729	NYSE	ADC	Mon, Feb 9, 2009	14.53	15.27	14.42	14.81
3728	NYSE	ADC	Fri, Feb 6, 2009	14.39	15.55	14.17	15.20
3727	NYSE	ADC	Thu, Feb 5, 2009	14.74	15.14	13.96	14.45
3726	NYSE	ADC	Wed, Feb 4, 2009	16.26	16.26	14.65	14.87
3725	NYSE	ADC	Tue, Feb 3, 2009	15.79	16.30	15.56	15.79
3724	NYSE	ADC	Mon, Feb 2, 2009	13.80	15.56	13.33	15.51
3723	NYSE	ADC	Fri, Jan 30, 2009	14.30	14.53	13.71	13.75
3722	NYSE	ADC	Thu, Jan 29, 2009	14.82	14.97	14.01	14.07
3721	NYSE	ADC	Wed, Jan 28, 2009	15.00	15.96	14.32	14.88
3720	NYSE	ADC	Tue, Jan 27, 2009	15.91	16.32	14.58	14.62
3719	NYSE	ADC	Mon, Jan 26, 2009	15.44	16.53	15.13	15.91
3718	NYSE	ADC	Fri, Jan 23, 2009	13.73	15.95	13.53	15.45
3717	NYSE	ADC	Thu, Jan 22, 2009	14.60	15.08	13.72	13.82
3716	NYSE	ADC	Wed, Jan 21, 2009	13.50	15.09	13.39	15.03
3715	NYSE	ADC	Tue, Jan 20, 2009	13.46	13.66	13.11	13.25
3714	NYSE	ADC	Fri, Jan 16, 2009	14.43	14.43	13.30	13.69
3713	NYSE	ADC	Thu, Jan 15, 2009	13.13	15.13	12.96	14.21
3712	NYSE	ADC	Wed, Jan 14, 2009	14.78	14.78	13.09	13.15
3711	NYSE	ADC	Tue, Jan 13, 2009	14.17	15.50	14.17	14.95
3710	NYSE	ADC	Mon, Jan 12, 2009	15.00	15.22	14.14	14.31
3709	NYSE	ADC	Fri, Jan 9, 2009	16.20	16.30	15.14	15.14
3708	NYSE	ADC	Thu, Jan 8, 2009	16.76	16.86	16.04	16.17
3707	NYSE	ADC	Wed, Jan 7, 2009	19.00	19.09	16.66	16.93
3706	NYSE	ADC	Tue, Jan 6, 2009	18.92	19.82	18.63	19.32
3705	NYSE	ADC	Mon, Jan 5, 2009	16.78	18.66	16.78	18.54
3704	NYSE	ADC	Fri, Jan 2, 2009	18.18	18.25	17.22	17.38
3703	NYSE	ADC	Wed, Dec 31, 2008	17.21	18.60	17.05	18.13
3702	NYSE	ADC	Tue, Dec 30, 2008	16.50	17.17	16.10	17.17
3701	NYSE	ADC	Mon, Dec 29, 2008	19.10	19.10	16.27	16.72
3700	NYSE	ADC	Fri, Dec 26, 2008	18.27	19.18	17.98	19.08
3699	NYSE	ADC	Wed, Dec 24, 2008	18.39	18.39	17.64	18.27
3698	NYSE	ADC	Tue, Dec 23, 2008	16.77	18.59	16.70	18.39
3697	NYSE	ADC	Mon, Dec 22, 2008	15.77	16.61	15.54	16.61
3696	NYSE	ADC	Fri, Dec 19, 2008	15.99	16.96	15.92	16.00
3695	NYSE	ADC	Thu, Dec 18, 2008	16.34	16.55	14.87	15.31
3694	NYSE	ADC	Wed, Dec 17, 2008	16.85	17.37	16.01	16.23
3693	NYSE	ADC	Tue, Dec 16, 2008	15.20	17.37	14.58	17.37
3692	NYSE	ADC	Mon, Dec 15, 2008	16.00	16.59	14.40	15.15
3691	NYSE	ADC	Fri, Dec 12, 2008	14.25	16.02	14.21	16.02
3690	NYSE	ADC	Thu, Dec 11, 2008	15.40	16.35	14.76	14.76
3689	NYSE	ADC	Wed, Dec 10, 2008	16.30	16.44	14.99	15.87
3688	NYSE	ADC	Tue, Dec 9, 2008	15.00	17.10	15.00	16.01
3687	NYSE	ADC	Mon, Dec 8, 2008	13.87	17.37	13.87	16.86
3686	NYSE	ADC	Fri, Dec 5, 2008	12.56	14.14	12.25	14.14
3685	NYSE	ADC	Thu, Dec 4, 2008	14.14	14.54	12.17	12.56
3684	NYSE	ADC	Wed, Dec 3, 2008	12.10	14.29	12.08	14.14
3683	NYSE	ADC	Tue, Dec 2, 2008	10.01	12.63	9.79	12.50
3682	NYSE	ADC	Mon, Dec 1, 2008	13.75	13.75	9.61	9.69
3681	NYSE	ADC	Fri, Nov 28, 2008	13.00	13.67	12.29	13.67
3680	NYSE	ADC	Wed, Nov 26, 2008	11.24	13.44	11.20	13.44
3679	NYSE	ADC	Tue, Nov 25, 2008	11.55	11.80	10.70	11.55
3678	NYSE	ADC	Mon, Nov 24, 2008	11.15	11.90	10.37	11.72
3677	NYSE	ADC	Fri, Nov 21, 2008	9.89	11.93	8.35	11.40
3676	NYSE	ADC	Thu, Nov 20, 2008	10.00	10.88	9.33	9.48
3675	NYSE	ADC	Wed, Nov 19, 2008	10.96	11.16	10.30	10.30
3674	NYSE	ADC	Tue, Nov 18, 2008	11.63	12.28	9.79	11.00
3673	NYSE	ADC	Mon, Nov 17, 2008	12.78	13.00	11.33	11.60
3672	NYSE	ADC	Fri, Nov 14, 2008	14.95	14.95	12.77	12.88
3671	NYSE	ADC	Thu, Nov 13, 2008	14.56	15.08	13.06	15.08
3670	NYSE	ADC	Wed, Nov 12, 2008	16.01	16.01	14.42	14.53
3669	NYSE	ADC	Tue, Nov 11, 2008	17.45	17.45	15.76	16.02
3668	NYSE	ADC	Mon, Nov 10, 2008	18.75	18.75	17.65	17.71
3667	NYSE	ADC	Fri, Nov 7, 2008	18.65	19.14	18.31	18.87
3666	NYSE	ADC	Thu, Nov 6, 2008	18.40	19.36	17.72	18.84
3665	NYSE	ADC	Wed, Nov 5, 2008	19.68	19.68	18.39	18.40
3664	NYSE	ADC	Tue, Nov 4, 2008	20.72	20.74	19.22	20.05
3663	NYSE	ADC	Mon, Nov 3, 2008	19.90	21.00	19.81	20.22
3662	NYSE	ADC	Fri, Oct 31, 2008	19.19	20.98	18.73	20.07
3661	NYSE	ADC	Thu, Oct 30, 2008	18.49	19.30	17.71	19.29
3660	NYSE	ADC	Wed, Oct 29, 2008	18.60	19.55	18.07	18.44
3659	NYSE	ADC	Tue, Oct 28, 2008	17.00	18.39	15.81	18.30
3658	NYSE	ADC	Mon, Oct 27, 2008	17.51	17.66	16.35	16.35
3657	NYSE	ADC	Fri, Oct 24, 2008	16.51	18.09	16.51	17.73
3656	NYSE	ADC	Thu, Oct 23, 2008	18.06	18.82	17.00	17.76
3655	NYSE	ADC	Wed, Oct 22, 2008	19.99	19.99	18.05	18.63
3654	NYSE	ADC	Tue, Oct 21, 2008	21.80	21.83	20.00	20.14
3653	NYSE	ADC	Mon, Oct 20, 2008	22.88	22.88	21.00	22.31
3652	NYSE	ADC	Fri, Oct 17, 2008	22.37	24.52	22.37	22.55
3651	NYSE	ADC	Thu, Oct 16, 2008	20.66	23.29	19.42	23.04
3650	NYSE	ADC	Wed, Oct 15, 2008	21.92	22.25	20.73	20.73
3649	NYSE	ADC	Tue, Oct 14, 2008	26.06	26.06	21.32	22.33
3648	NYSE	ADC	Mon, Oct 13, 2008	23.49	29.41	22.98	24.60
3647	NYSE	ADC	Fri, Oct 10, 2008	18.49	22.28	16.95	21.95
3646	NYSE	ADC	Thu, Oct 9, 2008	23.95	24.64	18.82	19.22
3645	NYSE	ADC	Wed, Oct 8, 2008	23.49	25.45	23.16	23.48
3644	NYSE	ADC	Tue, Oct 7, 2008	24.68	25.78	23.86	23.87
3643	NYSE	ADC	Mon, Oct 6, 2008	24.61	24.91	23.60	24.63
3642	NYSE	ADC	Fri, Oct 3, 2008	26.01	26.56	25.48	25.48
3641	NYSE	ADC	Thu, Oct 2, 2008	27.30	27.50	26.16	26.21
3640	NYSE	ADC	Wed, Oct 1, 2008	28.03	28.20	26.73	27.49
3639	NYSE	ADC	Tue, Sep 30, 2008	25.50	28.98	25.49	28.60
3638	NYSE	ADC	Mon, Sep 29, 2008	27.09	27.09	25.81	25.81
3637	NYSE	ADC	Fri, Sep 26, 2008	25.90	28.35	25.80	27.60
3636	NYSE	ADC	Thu, Sep 25, 2008	25.67	27.23	25.60	26.48
3635	NYSE	ADC	Wed, Sep 24, 2008	26.63	27.03	25.40	25.47
3634	NYSE	ADC	Tue, Sep 23, 2008	26.58	27.76	25.94	26.36
3633	NYSE	ADC	Mon, Sep 22, 2008	26.91	27.38	26.48	26.58
3632	NYSE	ADC	Fri, Sep 19, 2008	27.80	29.62	26.65	26.87
3631	NYSE	ADC	Thu, Sep 18, 2008	23.92	27.94	23.10	27.94
3630	NYSE	ADC	Wed, Sep 17, 2008	24.48	24.48	22.85	23.05
3629	NYSE	ADC	Tue, Sep 16, 2008	24.66	25.48	24.48	25.28
3628	NYSE	ADC	Mon, Sep 15, 2008	25.15	26.00	24.96	25.12
3627	NYSE	ADC	Fri, Sep 12, 2008	26.00	26.29	25.59	26.12
3626	NYSE	ADC	Thu, Sep 11, 2008	25.55	26.39	25.40	26.39
3625	NYSE	ADC	Wed, Sep 10, 2008	25.55	26.28	25.43	26.04
3624	NYSE	ADC	Tue, Sep 9, 2008	25.51	26.36	24.99	25.00
3623	NYSE	ADC	Mon, Sep 8, 2008	26.20	26.40	24.80	25.21
3622	NYSE	ADC	Fri, Sep 5, 2008	24.67	25.24	24.30	24.93
3621	NYSE	ADC	Thu, Sep 4, 2008	26.25	26.55	24.67	24.67
3620	NYSE	ADC	Wed, Sep 3, 2008	27.11	27.11	26.36	26.49
3619	NYSE	ADC	Tue, Sep 2, 2008	27.66	28.20	26.77	27.20
3618	NYSE	ADC	Fri, Aug 29, 2008	28.89	28.89	26.65	26.93
3617	NYSE	ADC	Thu, Aug 28, 2008	27.80	28.78	27.54	28.78
3616	NYSE	ADC	Wed, Aug 27, 2008	27.26	28.14	26.90	27.84
3615	NYSE	ADC	Tue, Aug 26, 2008	26.81	27.44	26.66	27.43
3614	NYSE	ADC	Mon, Aug 25, 2008	27.22	27.22	26.42	26.81
3613	NYSE	ADC	Fri, Aug 22, 2008	27.10	27.63	26.68	27.45
3612	NYSE	ADC	Thu, Aug 21, 2008	26.96	27.06	26.45	26.74
3611	NYSE	ADC	Wed, Aug 20, 2008	27.13	27.70	26.85	27.08
3610	NYSE	ADC	Tue, Aug 19, 2008	27.90	27.90	26.57	27.00
3609	NYSE	ADC	Mon, Aug 18, 2008	28.34	29.04	27.79	28.02
3608	NYSE	ADC	Fri, Aug 15, 2008	29.05	29.05	27.82	28.44
3607	NYSE	ADC	Thu, Aug 14, 2008	28.92	29.10	28.78	29.05
3606	NYSE	ADC	Wed, Aug 13, 2008	28.20	29.03	28.20	28.94
3605	NYSE	ADC	Tue, Aug 12, 2008	28.57	28.85	28.42	28.55
3604	NYSE	ADC	Mon, Aug 11, 2008	28.04	28.79	27.53	28.72
3603	NYSE	ADC	Fri, Aug 8, 2008	26.62	28.28	26.62	28.04
3602	NYSE	ADC	Thu, Aug 7, 2008	28.01	28.01	26.55	26.70
3601	NYSE	ADC	Wed, Aug 6, 2008	28.18	28.43	27.69	28.29
3600	NYSE	ADC	Tue, Aug 5, 2008	28.04	28.58	27.82	28.46
3599	NYSE	ADC	Mon, Aug 4, 2008	28.07	28.34	26.78	28.11
3598	NYSE	ADC	Fri, Aug 1, 2008	28.65	28.65	27.34	28.28
3597	NYSE	ADC	Thu, Jul 31, 2008	28.12	29.19	28.12	28.88
3596	NYSE	ADC	Wed, Jul 30, 2008	29.65	29.94	28.13	28.78
3595	NYSE	ADC	Tue, Jul 29, 2008	28.23	29.50	28.23	29.25
3594	NYSE	ADC	Mon, Jul 28, 2008	27.87	28.25	27.78	28.07
3593	NYSE	ADC	Fri, Jul 25, 2008	27.19	28.46	27.18	28.01
3592	NYSE	ADC	Thu, Jul 24, 2008	27.74	28.30	26.84	26.84
3591	NYSE	ADC	Wed, Jul 23, 2008	27.76	28.35	27.34	27.58
3590	NYSE	ADC	Tue, Jul 22, 2008	26.55	27.85	26.54	27.85
3589	NYSE	ADC	Mon, Jul 21, 2008	26.22	26.65	26.22	26.64
3588	NYSE	ADC	Fri, Jul 18, 2008	26.50	26.52	26.23	26.46
3587	NYSE	ADC	Thu, Jul 17, 2008	26.50	26.65	26.16	26.39
3586	NYSE	ADC	Wed, Jul 16, 2008	24.63	26.44	24.63	26.44
3585	NYSE	ADC	Tue, Jul 15, 2008	24.10	25.19	23.89	24.44
3584	NYSE	ADC	Mon, Jul 14, 2008	25.10	25.12	23.87	24.30
3583	NYSE	ADC	Fri, Jul 11, 2008	24.01	25.04	23.95	25.03
3582	NYSE	ADC	Thu, Jul 10, 2008	23.43	24.46	23.15	24.27
3581	NYSE	ADC	Wed, Jul 9, 2008	25.07	25.07	23.41	23.41
3580	NYSE	ADC	Tue, Jul 8, 2008	23.48	25.17	23.17	25.16
3579	NYSE	ADC	Mon, Jul 7, 2008	24.00	24.09	22.77	23.56
3578	NYSE	ADC	Thu, Jul 3, 2008	23.86	24.15	23.57	23.83
3577	NYSE	ADC	Wed, Jul 2, 2008	23.63	24.14	23.49	23.85
3576	NYSE	ADC	Tue, Jul 1, 2008	22.05	23.69	22.05	23.51
3575	NYSE	ADC	Mon, Jun 30, 2008	21.33	22.19	21.07	22.05
3574	NYSE	ADC	Fri, Jun 27, 2008	22.08	22.24	21.39	21.48
3573	NYSE	ADC	Thu, Jun 26, 2008	22.00	22.07	20.82	22.07
3572	NYSE	ADC	Wed, Jun 25, 2008	23.00	23.25	22.50	22.67
3571	NYSE	ADC	Tue, Jun 24, 2008	23.65	23.65	22.78	23.00
3570	NYSE	ADC	Mon, Jun 23, 2008	24.40	24.64	23.60	23.67
3569	NYSE	ADC	Fri, Jun 20, 2008	25.26	25.26	24.15	24.40
3568	NYSE	ADC	Thu, Jun 19, 2008	24.96	25.66	24.96	25.36
3567	NYSE	ADC	Wed, Jun 18, 2008	25.15	25.41	24.81	24.96
3566	NYSE	ADC	Tue, Jun 17, 2008	26.17	26.17	25.30	25.30
3565	NYSE	ADC	Mon, Jun 16, 2008	25.83	26.25	25.60	26.14
3564	NYSE	ADC	Fri, Jun 13, 2008	25.53	26.06	25.37	25.78
3563	NYSE	ADC	Thu, Jun 12, 2008	25.45	26.06	24.94	25.24
3562	NYSE	ADC	Wed, Jun 11, 2008	25.37	25.80	25.00	25.30
3561	NYSE	ADC	Tue, Jun 10, 2008	25.11	25.46	25.05	25.37
3560	NYSE	ADC	Mon, Jun 9, 2008	25.77	25.77	25.08	25.20
3559	NYSE	ADC	Fri, Jun 6, 2008	25.95	26.02	25.45	25.52
3558	NYSE	ADC	Thu, Jun 5, 2008	25.57	26.17	25.55	26.17
3557	NYSE	ADC	Wed, Jun 4, 2008	25.46	26.00	25.41	25.55
3556	NYSE	ADC	Tue, Jun 3, 2008	25.65	25.69	25.22	25.52
3555	NYSE	ADC	Mon, Jun 2, 2008	25.96	25.96	25.10	25.55
3554	NYSE	ADC	Fri, May 30, 2008	26.18	26.22	25.91	26.06
3553	NYSE	ADC	Thu, May 29, 2008	25.65	26.27	25.63	26.18
3552	NYSE	ADC	Wed, May 28, 2008	25.55	25.68	25.35	25.60
3551	NYSE	ADC	Tue, May 27, 2008	25.35	25.67	25.08	25.54
3550	NYSE	ADC	Fri, May 23, 2008	25.20	25.50	25.15	25.35
3549	NYSE	ADC	Thu, May 22, 2008	25.41	25.52	25.19	25.30
3548	NYSE	ADC	Wed, May 21, 2008	25.73	25.96	25.36	25.38
3547	NYSE	ADC	Tue, May 20, 2008	25.77	25.82	25.28	25.57
3546	NYSE	ADC	Mon, May 19, 2008	26.00	26.08	25.54	25.68
3545	NYSE	ADC	Fri, May 16, 2008	26.40	26.42	25.61	26.13
3544	NYSE	ADC	Thu, May 15, 2008	25.89	26.21	25.82	26.03
3543	NYSE	ADC	Wed, May 14, 2008	25.78	26.13	25.69	25.81
3542	NYSE	ADC	Tue, May 13, 2008	25.65	25.93	25.58	25.78
3541	NYSE	ADC	Mon, May 12, 2008	25.61	25.91	25.46	25.65
3540	NYSE	ADC	Fri, May 9, 2008	25.70	26.03	25.45	25.61
3539	NYSE	ADC	Thu, May 8, 2008	25.83	25.90	25.60	25.70
3538	NYSE	ADC	Wed, May 7, 2008	26.58	26.73	25.83	25.89
3537	NYSE	ADC	Tue, May 6, 2008	25.99	26.74	25.85	26.58
3536	NYSE	ADC	Mon, May 5, 2008	26.36	26.42	25.52	26.25
3535	NYSE	ADC	Fri, May 2, 2008	27.01	27.06	26.16	26.16
3534	NYSE	ADC	Thu, May 1, 2008	26.74	27.76	26.50	26.51
3533	NYSE	ADC	Wed, Apr 30, 2008	26.11	27.50	26.11	26.64
3532	NYSE	ADC	Tue, Apr 29, 2008	26.49	26.61	25.92	26.11
3531	NYSE	ADC	Mon, Apr 28, 2008	26.11	26.81	26.11	26.68
3530	NYSE	ADC	Fri, Apr 25, 2008	26.50	26.80	26.03	26.19
3529	NYSE	ADC	Thu, Apr 24, 2008	25.97	26.45	25.71	26.45
3528	NYSE	ADC	Wed, Apr 23, 2008	25.53	26.13	25.44	25.97
3527	NYSE	ADC	Tue, Apr 22, 2008	26.00	26.00	25.10	25.38
3526	NYSE	ADC	Mon, Apr 21, 2008	26.00	26.46	25.88	26.02
3525	NYSE	ADC	Fri, Apr 18, 2008	27.24	27.30	26.24	26.30
3524	NYSE	ADC	Thu, Apr 17, 2008	27.33	27.39	26.52	26.83
3523	NYSE	ADC	Wed, Apr 16, 2008	26.10	27.41	26.08	27.40
3522	NYSE	ADC	Tue, Apr 15, 2008	26.35	26.46	25.73	25.93
3521	NYSE	ADC	Mon, Apr 14, 2008	26.37	26.56	26.06	26.10
3520	NYSE	ADC	Fri, Apr 11, 2008	26.92	27.09	26.41	26.47
3519	NYSE	ADC	Thu, Apr 10, 2008	27.50	27.83	27.04	27.31
3518	NYSE	ADC	Wed, Apr 9, 2008	28.07	28.20	27.26	27.43
3517	NYSE	ADC	Tue, Apr 8, 2008	28.40	28.40	27.81	28.07
3516	NYSE	ADC	Mon, Apr 7, 2008	28.73	29.09	28.39	28.72
3515	NYSE	ADC	Fri, Apr 4, 2008	28.99	28.99	28.20	28.59
3514	NYSE	ADC	Thu, Apr 3, 2008	28.94	29.25	28.79	28.99
3513	NYSE	ADC	Wed, Apr 2, 2008	28.60	29.27	28.60	29.14
3512	NYSE	ADC	Tue, Apr 1, 2008	27.90	28.70	27.80	28.67
3511	NYSE	ADC	Mon, Mar 31, 2008	28.56	28.76	27.45	27.45
3510	NYSE	ADC	Fri, Mar 28, 2008	28.45	28.80	28.21	28.51
3509	NYSE	ADC	Thu, Mar 27, 2008	29.09	29.19	27.80	28.50
3508	NYSE	ADC	Wed, Mar 26, 2008	29.05	29.32	28.80	29.18
3507	NYSE	ADC	Tue, Mar 25, 2008	30.25	30.25	28.78	29.29
3506	NYSE	ADC	Mon, Mar 24, 2008	29.00	30.32	28.55	30.32
3505	NYSE	ADC	Thu, Mar 20, 2008	29.09	29.91	28.67	28.87
3504	NYSE	ADC	Wed, Mar 19, 2008	29.93	29.98	28.80	28.80
3503	NYSE	ADC	Tue, Mar 18, 2008	28.40	29.93	28.07	29.93
3502	NYSE	ADC	Mon, Mar 17, 2008	27.15	28.50	27.15	27.77
3501	NYSE	ADC	Fri, Mar 14, 2008	29.01	29.31	27.50	28.01
3500	NYSE	ADC	Thu, Mar 13, 2008	27.50	29.20	27.36	28.81
3499	NYSE	ADC	Wed, Mar 12, 2008	28.20	28.82	27.56	27.73
3498	NYSE	ADC	Tue, Mar 11, 2008	27.44	28.38	27.44	28.33
3497	NYSE	ADC	Mon, Mar 10, 2008	27.23	27.85	26.83	26.83
3496	NYSE	ADC	Fri, Mar 7, 2008	26.45	27.71	26.45	27.19
3495	NYSE	ADC	Thu, Mar 6, 2008	28.05	28.05	26.74	26.74
3494	NYSE	ADC	Wed, Mar 5, 2008	28.48	28.68	27.69	28.15
3493	NYSE	ADC	Tue, Mar 4, 2008	28.55	28.67	28.00	28.31
3492	NYSE	ADC	Mon, Mar 3, 2008	28.00	28.92	27.64	28.87
3491	NYSE	ADC	Fri, Feb 29, 2008	28.27	28.89	28.00	28.01
3490	NYSE	ADC	Thu, Feb 28, 2008	28.88	29.23	28.25	28.27
3489	NYSE	ADC	Wed, Feb 27, 2008	29.02	29.75	28.67	28.86
3488	NYSE	ADC	Tue, Feb 26, 2008	29.68	29.93	28.94	29.27
3487	NYSE	ADC	Mon, Feb 25, 2008	29.20	29.68	28.17	29.68
3486	NYSE	ADC	Fri, Feb 22, 2008	29.59	29.59	28.26	29.28
3485	NYSE	ADC	Thu, Feb 21, 2008	30.75	30.92	29.25	29.50
3484	NYSE	ADC	Wed, Feb 20, 2008	29.49	30.96	29.49	30.57
3483	NYSE	ADC	Tue, Feb 19, 2008	30.15	30.51	28.84	29.64
3482	NYSE	ADC	Fri, Feb 15, 2008	29.67	30.13	29.51	30.06
3481	NYSE	ADC	Thu, Feb 14, 2008	30.94	31.00	29.73	29.83
3480	NYSE	ADC	Wed, Feb 13, 2008	29.85	31.04	29.79	31.02
3479	NYSE	ADC	Tue, Feb 12, 2008	28.90	29.97	28.75	29.45
3478	NYSE	ADC	Mon, Feb 11, 2008	28.60	28.92	28.17	28.74
3477	NYSE	ADC	Fri, Feb 8, 2008	29.90	30.16	28.46	28.54
3476	NYSE	ADC	Thu, Feb 7, 2008	29.09	30.00	29.09	30.00
3475	NYSE	ADC	Wed, Feb 6, 2008	29.63	30.78	29.07	29.14
3474	NYSE	ADC	Tue, Feb 5, 2008	29.57	30.05	29.33	29.38
3473	NYSE	ADC	Mon, Feb 4, 2008	30.70	30.73	29.99	30.11
3472	NYSE	ADC	Fri, Feb 1, 2008	29.69	30.83	29.28	30.83
3471	NYSE	ADC	Thu, Jan 31, 2008	28.76	29.71	28.76	29.52
3470	NYSE	ADC	Wed, Jan 30, 2008	29.90	30.19	29.11	29.40
3469	NYSE	ADC	Tue, Jan 29, 2008	30.73	30.84	29.58	30.08
3468	NYSE	ADC	Mon, Jan 28, 2008	29.67	30.61	29.37	30.60
3467	NYSE	ADC	Fri, Jan 25, 2008	30.45	30.66	29.58	29.75
3466	NYSE	ADC	Thu, Jan 24, 2008	29.40	30.08	28.36	30.00
3465	NYSE	ADC	Wed, Jan 23, 2008	27.71	29.68	27.56	29.58
3464	NYSE	ADC	Tue, Jan 22, 2008	27.55	29.51	27.52	28.21
3463	NYSE	ADC	Fri, Jan 18, 2008	28.65	29.52	28.12	28.78
3462	NYSE	ADC	Thu, Jan 17, 2008	29.54	29.54	28.29	28.76
3461	NYSE	ADC	Wed, Jan 16, 2008	28.35	29.77	28.25	29.57
3460	NYSE	ADC	Tue, Jan 15, 2008	28.00	28.42	27.30	28.35
3459	NYSE	ADC	Mon, Jan 14, 2008	28.34	28.50	27.76	28.13
3458	NYSE	ADC	Fri, Jan 11, 2008	28.31	29.06	28.15	28.20
3457	NYSE	ADC	Thu, Jan 10, 2008	28.98	29.28	27.73	28.41
3456	NYSE	ADC	Wed, Jan 9, 2008	28.03	29.17	27.87	29.17
3455	NYSE	ADC	Tue, Jan 8, 2008	29.50	29.93	28.26	28.29
3454	NYSE	ADC	Mon, Jan 7, 2008	27.51	29.41	27.51	28.96
3453	NYSE	ADC	Fri, Jan 4, 2008	27.75	28.11	27.29	27.60
3452	NYSE	ADC	Thu, Jan 3, 2008	29.20	29.40	27.99	28.15
3451	NYSE	ADC	Wed, Jan 2, 2008	30.15	30.15	29.07	29.20
3450	NYSE	ADC	Mon, Dec 31, 2007	29.70	30.37	29.14	30.10
3449	NYSE	ADC	Fri, Dec 28, 2007	30.49	30.69	29.76	30.06
3448	NYSE	ADC	Thu, Dec 27, 2007	31.10	31.40	29.59	30.45
3447	NYSE	ADC	Wed, Dec 26, 2007	30.75	31.25	30.38	31.25
3446	NYSE	ADC	Mon, Dec 24, 2007	30.28	30.96	30.28	30.75
3445	NYSE	ADC	Fri, Dec 21, 2007	30.05	30.48	29.62	30.30
3444	NYSE	ADC	Thu, Dec 20, 2007	30.00	30.10	28.32	29.33
3443	NYSE	ADC	Wed, Dec 19, 2007	30.10	30.55	29.46	29.62
3442	NYSE	ADC	Tue, Dec 18, 2007	29.51	30.36	28.45	30.36
3441	NYSE	ADC	Mon, Dec 17, 2007	29.02	30.12	29.02	29.26
3440	NYSE	ADC	Fri, Dec 14, 2007	30.12	30.59	29.25	29.25
3439	NYSE	ADC	Thu, Dec 13, 2007	30.34	31.01	30.28	30.28
3438	NYSE	ADC	Wed, Dec 12, 2007	31.33	32.08	30.36	30.54
3437	NYSE	ADC	Tue, Dec 11, 2007	31.64	32.13	30.43	30.54
3436	NYSE	ADC	Mon, Dec 10, 2007	31.86	32.28	31.46	31.68
3435	NYSE	ADC	Fri, Dec 7, 2007	32.43	32.43	31.07	31.98
3434	NYSE	ADC	Thu, Dec 6, 2007	30.93	32.71	30.93	32.43
3433	NYSE	ADC	Wed, Dec 5, 2007	30.95	31.17	30.15	30.97
3432	NYSE	ADC	Tue, Dec 4, 2007	30.00	30.55	29.98	30.15
3431	NYSE	ADC	Mon, Dec 3, 2007	30.25	30.58	30.03	30.20
3430	NYSE	ADC	Fri, Nov 30, 2007	31.45	31.94	30.05	30.05
3429	NYSE	ADC	Thu, Nov 29, 2007	31.61	31.99	31.05	31.05
3428	NYSE	ADC	Wed, Nov 28, 2007	30.96	32.04	30.96	31.62
3427	NYSE	ADC	Tue, Nov 27, 2007	29.83	30.98	29.83	30.98
3426	NYSE	ADC	Mon, Nov 26, 2007	31.90	31.90	29.65	29.70
3425	NYSE	ADC	Fri, Nov 23, 2007	31.15	32.03	31.15	31.80
3424	NYSE	ADC	Wed, Nov 21, 2007	31.00	31.52	30.65	30.89
3423	NYSE	ADC	Tue, Nov 20, 2007	31.59	31.90	30.75	31.03
3422	NYSE	ADC	Mon, Nov 19, 2007	32.15	32.15	31.06	32.00
3421	NYSE	ADC	Fri, Nov 16, 2007	34.00	34.00	31.76	32.40
3420	NYSE	ADC	Thu, Nov 15, 2007	33.21	33.95	32.20	33.91
3419	NYSE	ADC	Wed, Nov 14, 2007	32.99	33.30	32.79	33.30
3418	NYSE	ADC	Tue, Nov 13, 2007	32.10	33.25	31.84	33.15
3417	NYSE	ADC	Mon, Nov 12, 2007	29.93	32.22	29.93	32.05
3416	NYSE	ADC	Fri, Nov 9, 2007	31.63	31.97	30.02	30.26
3415	NYSE	ADC	Thu, Nov 8, 2007	31.21	32.09	31.19	31.93
3414	NYSE	ADC	Wed, Nov 7, 2007	31.28	31.78	30.82	30.99
3413	NYSE	ADC	Tue, Nov 6, 2007	30.00	32.14	30.00	32.07
3412	NYSE	ADC	Mon, Nov 5, 2007	30.60	31.07	29.77	29.77
3411	NYSE	ADC	Fri, Nov 2, 2007	31.17	32.24	30.47	31.28
3410	NYSE	ADC	Thu, Nov 1, 2007	32.15	32.15	30.76	30.92
3409	NYSE	ADC	Wed, Oct 31, 2007	31.70	32.44	31.70	32.38
3408	NYSE	ADC	Tue, Oct 30, 2007	31.50	31.86	31.28	31.65
3407	NYSE	ADC	Mon, Oct 29, 2007	32.67	32.80	31.47	31.73
3406	NYSE	ADC	Fri, Oct 26, 2007	32.71	32.84	31.46	32.57
3405	NYSE	ADC	Thu, Oct 25, 2007	32.08	32.68	31.34	32.31
3404	NYSE	ADC	Wed, Oct 24, 2007	31.72	32.04	30.89	32.04
3403	NYSE	ADC	Tue, Oct 23, 2007	32.47	32.54	30.99	31.97
3402	NYSE	ADC	Mon, Oct 22, 2007	30.96	32.45	30.54	32.45
3401	NYSE	ADC	Fri, Oct 19, 2007	32.71	32.72	30.99	31.07
3400	NYSE	ADC	Thu, Oct 18, 2007	32.80	33.12	32.20	32.96
3399	NYSE	ADC	Wed, Oct 17, 2007	33.35	33.50	32.45	33.00
3398	NYSE	ADC	Tue, Oct 16, 2007	33.37	33.37	32.44	33.21
3397	NYSE	ADC	Mon, Oct 15, 2007	31.60	33.41	30.78	33.39
3396	NYSE	ADC	Fri, Oct 12, 2007	32.29	32.68	31.92	32.10
3395	NYSE	ADC	Thu, Oct 11, 2007	32.77	32.77	31.81	32.23
3394	NYSE	ADC	Wed, Oct 10, 2007	32.47	32.66	32.19	32.57
3393	NYSE	ADC	Tue, Oct 9, 2007	32.65	32.65	31.90	32.47
3392	NYSE	ADC	Mon, Oct 8, 2007	33.14	33.14	32.33	32.65
3391	NYSE	ADC	Fri, Oct 5, 2007	32.58	33.34	32.05	33.14
3390	NYSE	ADC	Thu, Oct 4, 2007	31.87	32.57	31.73	32.39
3389	NYSE	ADC	Wed, Oct 3, 2007	32.26	32.40	31.45	31.79
3388	NYSE	ADC	Tue, Oct 2, 2007	31.96	32.59	31.53	32.50
3387	NYSE	ADC	Mon, Oct 1, 2007	31.21	32.39	31.09	31.87
3386	NYSE	ADC	Fri, Sep 28, 2007	32.16	32.16	30.86	31.34
3385	NYSE	ADC	Thu, Sep 27, 2007	31.92	32.44	31.61	32.15
3384	NYSE	ADC	Wed, Sep 26, 2007	31.91	32.34	31.45	31.84
3383	NYSE	ADC	Tue, Sep 25, 2007	31.60	32.81	31.51	32.60
3382	NYSE	ADC	Mon, Sep 24, 2007	32.32	33.00	31.79	31.81
3381	NYSE	ADC	Fri, Sep 21, 2007	33.12	33.46	32.09	32.25
3380	NYSE	ADC	Thu, Sep 20, 2007	33.10	33.10	31.98	32.88
3379	NYSE	ADC	Wed, Sep 19, 2007	31.79	33.23	31.50	33.20
3378	NYSE	ADC	Tue, Sep 18, 2007	30.90	32.11	30.60	31.89
3377	NYSE	ADC	Mon, Sep 17, 2007	31.44	31.44	30.41	30.74
3376	NYSE	ADC	Fri, Sep 14, 2007	30.85	31.64	30.70	31.47
3375	NYSE	ADC	Thu, Sep 13, 2007	30.80	31.82	30.63	31.15
3374	NYSE	ADC	Wed, Sep 12, 2007	31.10	31.57	30.50	30.62
3373	NYSE	ADC	Tue, Sep 11, 2007	29.86	31.28	29.86	31.16
3372	NYSE	ADC	Mon, Sep 10, 2007	30.30	30.30	28.67	29.66
3371	NYSE	ADC	Fri, Sep 7, 2007	31.00	31.05	30.17	30.18
3370	NYSE	ADC	Thu, Sep 6, 2007	30.57	31.73	30.54	31.36
3369	NYSE	ADC	Wed, Sep 5, 2007	29.93	30.50	29.90	30.32
3368	NYSE	ADC	Tue, Sep 4, 2007	30.30	30.63	30.09	30.23
3367	NYSE	ADC	Fri, Aug 31, 2007	30.60	30.80	30.26	30.50
3366	NYSE	ADC	Thu, Aug 30, 2007	30.78	31.12	30.03	30.20
3365	NYSE	ADC	Wed, Aug 29, 2007	30.45	31.15	30.15	31.08
3364	NYSE	ADC	Tue, Aug 28, 2007	31.22	31.22	30.15	30.25
3363	NYSE	ADC	Mon, Aug 27, 2007	31.40	31.75	30.83	31.09
3362	NYSE	ADC	Fri, Aug 24, 2007	31.67	32.72	31.49	31.65
3361	NYSE	ADC	Thu, Aug 23, 2007	32.70	32.70	30.86	31.63
3360	NYSE	ADC	Wed, Aug 22, 2007	32.85	32.85	31.54	32.50
3359	NYSE	ADC	Tue, Aug 21, 2007	32.41	32.85	32.20	32.58
3358	NYSE	ADC	Mon, Aug 20, 2007	32.25	33.74	32.25	32.66
3357	NYSE	ADC	Fri, Aug 17, 2007	33.00	33.95	32.19	32.34
3356	NYSE	ADC	Thu, Aug 16, 2007	29.00	32.48	29.00	32.34
3355	NYSE	ADC	Wed, Aug 15, 2007	29.78	30.56	29.39	29.40
3354	NYSE	ADC	Tue, Aug 14, 2007	30.87	30.87	29.72	29.86
3353	NYSE	ADC	Mon, Aug 13, 2007	31.35	32.06	30.42	30.82
3352	NYSE	ADC	Fri, Aug 10, 2007	30.40	33.01	30.20	31.20
3351	NYSE	ADC	Thu, Aug 9, 2007	31.40	31.87	29.89	30.65
3350	NYSE	ADC	Wed, Aug 8, 2007	30.42	32.28	30.42	31.75
3349	NYSE	ADC	Tue, Aug 7, 2007	30.50	30.99	29.46	30.20
3348	NYSE	ADC	Mon, Aug 6, 2007	29.15	30.82	28.43	30.60
3347	NYSE	ADC	Fri, Aug 3, 2007	30.33	30.33	29.09	29.13
3346	NYSE	ADC	Thu, Aug 2, 2007	30.35	30.35	29.31	30.33
3345	NYSE	ADC	Wed, Aug 1, 2007	29.41	30.53	29.13	30.53
3344	NYSE	ADC	Tue, Jul 31, 2007	28.56	29.81	28.56	29.11
3343	NYSE	ADC	Mon, Jul 30, 2007	28.00	28.58	27.29	28.26
3342	NYSE	ADC	Fri, Jul 27, 2007	28.58	29.33	27.77	27.77
3341	NYSE	ADC	Thu, Jul 26, 2007	29.04	29.14	28.04	28.78
3340	NYSE	ADC	Wed, Jul 25, 2007	30.45	30.93	28.70	29.54
3339	NYSE	ADC	Tue, Jul 24, 2007	31.19	31.40	30.37	30.37
3338	NYSE	ADC	Mon, Jul 23, 2007	32.14	32.14	31.54	31.54
3337	NYSE	ADC	Fri, Jul 20, 2007	32.40	32.40	31.68	32.11
3336	NYSE	ADC	Thu, Jul 19, 2007	32.19	32.55	31.95	32.47
3335	NYSE	ADC	Wed, Jul 18, 2007	31.24	31.94	31.15	31.94
3334	NYSE	ADC	Tue, Jul 17, 2007	31.05	31.47	30.89	31.29
3333	NYSE	ADC	Mon, Jul 16, 2007	31.45	32.04	30.85	30.88
3332	NYSE	ADC	Fri, Jul 13, 2007	31.50	31.71	31.37	31.55
3331	NYSE	ADC	Thu, Jul 12, 2007	31.72	31.98	31.29	31.60
3330	NYSE	ADC	Wed, Jul 11, 2007	30.55	31.76	30.42	31.40
3329	NYSE	ADC	Tue, Jul 10, 2007	31.50	31.50	30.43	30.51
3328	NYSE	ADC	Mon, Jul 9, 2007	31.21	31.88	31.21	31.78
3327	NYSE	ADC	Fri, Jul 6, 2007	32.00	32.42	31.53	31.53
3326	NYSE	ADC	Thu, Jul 5, 2007	32.32	32.53	31.83	32.05
3325	NYSE	ADC	Tue, Jul 3, 2007	31.90	32.48	31.79	32.32
3324	NYSE	ADC	Mon, Jul 2, 2007	31.25	31.83	31.25	31.80
3323	NYSE	ADC	Fri, Jun 29, 2007	31.31	31.55	31.19	31.25
3322	NYSE	ADC	Thu, Jun 28, 2007	31.65	31.71	31.20	31.32
3321	NYSE	ADC	Wed, Jun 27, 2007	30.58	31.76	30.12	31.76
3320	NYSE	ADC	Tue, Jun 26, 2007	31.76	31.97	31.19	31.27
3319	NYSE	ADC	Mon, Jun 25, 2007	32.38	32.38	31.64	31.66
3318	NYSE	ADC	Fri, Jun 22, 2007	32.30	32.64	31.91	32.23
3317	NYSE	ADC	Thu, Jun 21, 2007	32.73	32.99	32.11	32.32
3316	NYSE	ADC	Wed, Jun 20, 2007	34.20	34.20	32.71	32.74
3315	NYSE	ADC	Tue, Jun 19, 2007	33.00	33.83	32.93	33.83
3314	NYSE	ADC	Mon, Jun 18, 2007	32.95	33.06	32.81	32.99
3313	NYSE	ADC	Fri, Jun 15, 2007	33.50	33.50	32.63	32.70
3312	NYSE	ADC	Thu, Jun 14, 2007	32.85	33.16	32.75	32.76
3311	NYSE	ADC	Wed, Jun 13, 2007	33.10	33.32	32.76	32.85
3310	NYSE	ADC	Tue, Jun 12, 2007	33.58	33.58	32.87	32.90
3309	NYSE	ADC	Mon, Jun 11, 2007	33.40	34.32	33.25	33.78
3308	NYSE	ADC	Fri, Jun 8, 2007	33.74	33.93	33.42	33.65
3307	NYSE	ADC	Thu, Jun 7, 2007	33.25	33.82	33.11	33.51
3306	NYSE	ADC	Wed, Jun 6, 2007	33.49	33.50	33.21	33.40
3305	NYSE	ADC	Tue, Jun 5, 2007	34.13	34.19	33.40	33.55
3304	NYSE	ADC	Mon, Jun 4, 2007	34.62	34.69	34.11	34.38
3303	NYSE	ADC	Fri, Jun 1, 2007	34.95	35.04	34.49	34.67
3302	NYSE	ADC	Thu, May 31, 2007	34.55	35.00	34.32	35.00
3301	NYSE	ADC	Wed, May 30, 2007	34.09	34.55	34.09	34.55
3300	NYSE	ADC	Tue, May 29, 2007	33.34	34.24	33.18	34.23
3299	NYSE	ADC	Fri, May 25, 2007	33.44	33.61	33.07	33.16
3298	NYSE	ADC	Thu, May 24, 2007	33.30	33.45	33.04	33.37
3297	NYSE	ADC	Wed, May 23, 2007	33.70	33.95	33.30	33.31
3296	NYSE	ADC	Tue, May 22, 2007	33.31	33.89	33.06	33.76
3295	NYSE	ADC	Mon, May 21, 2007	33.09	34.05	33.02	33.71
3294	NYSE	ADC	Fri, May 18, 2007	33.53	33.53	33.09	33.29
3293	NYSE	ADC	Thu, May 17, 2007	33.79	33.79	33.05	33.51
3292	NYSE	ADC	Wed, May 16, 2007	33.82	33.92	33.55	33.75
3291	NYSE	ADC	Tue, May 15, 2007	34.14	34.47	33.78	33.78
3290	NYSE	ADC	Mon, May 14, 2007	34.10	34.35	34.00	34.04
3289	NYSE	ADC	Fri, May 11, 2007	33.50	34.57	33.50	34.55
3288	NYSE	ADC	Thu, May 10, 2007	34.20	34.20	33.26	33.26
3287	NYSE	ADC	Wed, May 9, 2007	34.05	34.49	33.87	34.42
3286	NYSE	ADC	Tue, May 8, 2007	34.16	34.40	33.52	34.30
3285	NYSE	ADC	Mon, May 7, 2007	33.86	34.34	33.61	34.26
3284	NYSE	ADC	Fri, May 4, 2007	33.95	33.96	33.27	33.86
3283	NYSE	ADC	Thu, May 3, 2007	33.85	34.24	33.74	34.10
3282	NYSE	ADC	Wed, May 2, 2007	33.80	34.00	33.78	33.88
3281	NYSE	ADC	Tue, May 1, 2007	34.00	34.00	33.38	33.65
3280	NYSE	ADC	Mon, Apr 30, 2007	34.10	34.20	33.74	33.90
3279	NYSE	ADC	Fri, Apr 27, 2007	34.15	34.42	34.10	34.10
3278	NYSE	ADC	Thu, Apr 26, 2007	34.10	34.32	34.08	34.22
3277	NYSE	ADC	Wed, Apr 25, 2007	34.08	34.40	33.98	34.19
3276	NYSE	ADC	Tue, Apr 24, 2007	34.09	34.27	33.77	33.94
3275	NYSE	ADC	Mon, Apr 23, 2007	33.89	34.23	33.83	34.22
3274	NYSE	ADC	Fri, Apr 20, 2007	34.50	34.50	33.68	34.08
3273	NYSE	ADC	Thu, Apr 19, 2007	33.88	34.20	33.75	34.20
3272	NYSE	ADC	Wed, Apr 18, 2007	34.10	34.28	33.99	34.08
3271	NYSE	ADC	Tue, Apr 17, 2007	34.26	34.33	33.82	34.20
3270	NYSE	ADC	Mon, Apr 16, 2007	34.41	34.41	34.15	34.30
3269	NYSE	ADC	Fri, Apr 13, 2007	34.21	34.33	33.98	34.21
3268	NYSE	ADC	Thu, Apr 12, 2007	34.30	34.39	34.00	34.21
3267	NYSE	ADC	Wed, Apr 11, 2007	34.35	34.45	34.10	34.20
3266	NYSE	ADC	Tue, Apr 10, 2007	33.96	34.37	33.90	34.35
3265	NYSE	ADC	Mon, Apr 9, 2007	34.38	34.38	33.70	34.06
3264	NYSE	ADC	Thu, Apr 5, 2007	33.37	34.45	33.37	34.13
3263	NYSE	ADC	Wed, Apr 4, 2007	34.40	34.58	33.05	33.38
3262	NYSE	ADC	Tue, Apr 3, 2007	33.75	34.73	33.75	34.45
3261	NYSE	ADC	Mon, Apr 2, 2007	34.09	34.34	33.67	33.70
3260	NYSE	ADC	Fri, Mar 30, 2007	32.90	34.14	32.90	34.14
3259	NYSE	ADC	Thu, Mar 29, 2007	32.99	33.22	32.30	32.70
3258	NYSE	ADC	Wed, Mar 28, 2007	33.56	33.56	32.79	32.79
3257	NYSE	ADC	Tue, Mar 27, 2007	34.24	34.24	33.60	33.89
3256	NYSE	ADC	Mon, Mar 26, 2007	34.72	34.72	34.26	34.39
3255	NYSE	ADC	Fri, Mar 23, 2007	34.52	34.67	34.25	34.61
3254	NYSE	ADC	Thu, Mar 22, 2007	34.50	34.54	34.19	34.47
3253	NYSE	ADC	Wed, Mar 21, 2007	34.09	34.58	34.01	34.50
3252	NYSE	ADC	Tue, Mar 20, 2007	33.80	34.10	33.61	34.08
3251	NYSE	ADC	Mon, Mar 19, 2007	33.86	33.94	33.70	33.93
3250	NYSE	ADC	Fri, Mar 16, 2007	33.88	33.88	33.33	33.66
3249	NYSE	ADC	Thu, Mar 15, 2007	33.05	33.88	33.05	33.87
3248	NYSE	ADC	Wed, Mar 14, 2007	33.20	33.21	32.51	33.20
3247	NYSE	ADC	Tue, Mar 13, 2007	34.16	34.16	33.12	33.40
3246	NYSE	ADC	Mon, Mar 12, 2007	34.01	34.20	34.01	34.16
3245	NYSE	ADC	Fri, Mar 9, 2007	33.33	34.10	33.13	34.10
3244	NYSE	ADC	Thu, Mar 8, 2007	33.30	33.49	33.12	33.13
3243	NYSE	ADC	Wed, Mar 7, 2007	33.95	33.95	33.03	33.19
3242	NYSE	ADC	Tue, Mar 6, 2007	32.79	34.24	32.66	33.99
3241	NYSE	ADC	Mon, Mar 5, 2007	33.16	33.79	32.54	32.54
3240	NYSE	ADC	Fri, Mar 2, 2007	34.20	34.20	33.15	33.16
3239	NYSE	ADC	Thu, Mar 1, 2007	33.40	34.29	32.93	34.11
3238	NYSE	ADC	Wed, Feb 28, 2007	33.32	34.25	33.00	33.84
3237	NYSE	ADC	Tue, Feb 27, 2007	33.70	33.72	33.00	33.47
3236	NYSE	ADC	Mon, Feb 26, 2007	34.62	34.77	33.57	33.86
3235	NYSE	ADC	Fri, Feb 23, 2007	34.99	35.00	34.61	34.62
3234	NYSE	ADC	Thu, Feb 22, 2007	34.29	35.03	34.29	35.03
3233	NYSE	ADC	Wed, Feb 21, 2007	34.73	34.73	34.25	34.39
3232	NYSE	ADC	Tue, Feb 20, 2007	34.34	35.47	34.21	34.98
3231	NYSE	ADC	Fri, Feb 16, 2007	35.00	35.01	34.20	34.36
3230	NYSE	ADC	Thu, Feb 15, 2007	34.58	35.10	34.57	34.96
3229	NYSE	ADC	Wed, Feb 14, 2007	35.04	35.37	34.41	34.55
3228	NYSE	ADC	Tue, Feb 13, 2007	34.40	34.94	34.40	34.94
3227	NYSE	ADC	Mon, Feb 12, 2007	35.06	35.06	34.40	34.49
3226	NYSE	ADC	Fri, Feb 9, 2007	35.00	35.28	34.73	35.11
3225	NYSE	ADC	Thu, Feb 8, 2007	35.29	35.33	34.95	35.05
3224	NYSE	ADC	Wed, Feb 7, 2007	34.89	35.38	34.67	35.34
3223	NYSE	ADC	Tue, Feb 6, 2007	34.17	34.94	34.17	34.94
3222	NYSE	ADC	Mon, Feb 5, 2007	34.81	34.84	34.00	34.12
3221	NYSE	ADC	Fri, Feb 2, 2007	35.00	35.09	34.79	34.79
3220	NYSE	ADC	Thu, Feb 1, 2007	35.94	36.00	34.88	35.01
3219	NYSE	ADC	Wed, Jan 31, 2007	34.90	35.97	34.81	35.95
3218	NYSE	ADC	Tue, Jan 30, 2007	34.52	34.95	34.52	34.95
3217	NYSE	ADC	Mon, Jan 29, 2007	35.00	35.42	34.10	34.42
3216	NYSE	ADC	Fri, Jan 26, 2007	34.61	35.12	34.17	35.09
3215	NYSE	ADC	Thu, Jan 25, 2007	34.30	34.82	34.13	34.71
3214	NYSE	ADC	Wed, Jan 24, 2007	34.34	34.57	34.20	34.48
3213	NYSE	ADC	Tue, Jan 23, 2007	34.41	34.41	34.09	34.24
3212	NYSE	ADC	Mon, Jan 22, 2007	33.90	34.11	33.66	34.06
3211	NYSE	ADC	Fri, Jan 19, 2007	33.36	34.25	33.13	34.15
3210	NYSE	ADC	Thu, Jan 18, 2007	33.55	33.67	33.02	33.35
3209	NYSE	ADC	Wed, Jan 17, 2007	34.05	34.52	33.65	33.65
3208	NYSE	ADC	Tue, Jan 16, 2007	34.05	34.88	33.92	34.12
3207	NYSE	ADC	Fri, Jan 12, 2007	33.72	34.01	33.72	33.90
3206	NYSE	ADC	Thu, Jan 11, 2007	33.20	33.83	33.20	33.82
3205	NYSE	ADC	Wed, Jan 10, 2007	33.58	33.58	33.01	33.22
3204	NYSE	ADC	Tue, Jan 9, 2007	33.42	33.61	33.05	33.61
3203	NYSE	ADC	Mon, Jan 8, 2007	33.51	33.85	33.35	33.52
3202	NYSE	ADC	Fri, Jan 5, 2007	32.95	34.43	32.95	33.53
3201	NYSE	ADC	Thu, Jan 4, 2007	34.57	34.57	34.03	34.11
3200	NYSE	ADC	Wed, Jan 3, 2007	34.57	34.95	34.23	34.47
3199	NYSE	ADC	Fri, Dec 29, 2006	34.94	34.94	34.25	34.37
3198	NYSE	ADC	Thu, Dec 28, 2006	34.73	35.00	34.39	34.84
3197	NYSE	ADC	Wed, Dec 27, 2006	33.94	34.65	33.81	34.65
3196	NYSE	ADC	Tue, Dec 26, 2006	34.03	34.33	33.52	33.92
3195	NYSE	ADC	Fri, Dec 22, 2006	34.35	34.35	33.90	34.18
3194	NYSE	ADC	Thu, Dec 21, 2006	34.15	34.38	33.88	34.27
3193	NYSE	ADC	Wed, Dec 20, 2006	33.97	34.12	33.79	34.12
3192	NYSE	ADC	Tue, Dec 19, 2006	34.24	34.36	34.01	34.36
3191	NYSE	ADC	Mon, Dec 18, 2006	34.50	34.80	34.27	34.27
3190	NYSE	ADC	Fri, Dec 15, 2006	34.64	34.79	34.45	34.50
3189	NYSE	ADC	Thu, Dec 14, 2006	34.47	34.80	34.46	34.60
3188	NYSE	ADC	Wed, Dec 13, 2006	34.52	34.60	34.39	34.51
3187	NYSE	ADC	Tue, Dec 12, 2006	34.89	34.89	34.05	34.42
3186	NYSE	ADC	Mon, Dec 11, 2006	34.80	34.91	34.65	34.81
3185	NYSE	ADC	Fri, Dec 8, 2006	34.86	35.00	34.65	34.76
3184	NYSE	ADC	Thu, Dec 7, 2006	34.50	35.28	34.50	34.96
3183	NYSE	ADC	Wed, Dec 6, 2006	34.28	34.70	34.09	34.42
3182	NYSE	ADC	Tue, Dec 5, 2006	34.25	34.57	34.25	34.38
3181	NYSE	ADC	Mon, Dec 4, 2006	33.80	34.20	33.79	34.19
3180	NYSE	ADC	Fri, Dec 1, 2006	34.98	35.03	33.75	33.77
3179	NYSE	ADC	Thu, Nov 30, 2006	35.10	35.40	34.95	34.97
3178	NYSE	ADC	Wed, Nov 29, 2006	35.13	35.59	34.89	35.08
3177	NYSE	ADC	Tue, Nov 28, 2006	35.08	35.46	34.83	34.98
3176	NYSE	ADC	Mon, Nov 27, 2006	35.65	35.65	35.10	35.10
3175	NYSE	ADC	Fri, Nov 24, 2006	35.60	35.77	35.60	35.75
3174	NYSE	ADC	Wed, Nov 22, 2006	36.25	36.25	35.60	35.73
3173	NYSE	ADC	Tue, Nov 21, 2006	36.02	36.33	35.92	36.26
3172	NYSE	ADC	Mon, Nov 20, 2006	35.88	36.20	35.77	36.12
3171	NYSE	ADC	Fri, Nov 17, 2006	35.89	36.14	35.65	35.90
3170	NYSE	ADC	Thu, Nov 16, 2006	36.10	36.18	35.70	35.93
3169	NYSE	ADC	Wed, Nov 15, 2006	36.25	36.46	35.80	36.20
3168	NYSE	ADC	Tue, Nov 14, 2006	35.40	36.14	35.07	36.14
3167	NYSE	ADC	Mon, Nov 13, 2006	35.20	35.50	35.20	35.40
3166	NYSE	ADC	Fri, Nov 10, 2006	34.47	35.20	34.47	35.20
3165	NYSE	ADC	Thu, Nov 9, 2006	35.50	35.50	34.41	34.57
3164	NYSE	ADC	Wed, Nov 8, 2006	34.40	35.40	34.40	35.39
3163	NYSE	ADC	Tue, Nov 7, 2006	34.86	35.44	34.52	34.58
3162	NYSE	ADC	Mon, Nov 6, 2006	34.20	34.86	34.20	34.86
3161	NYSE	ADC	Fri, Nov 3, 2006	34.00	34.24	33.92	34.20
3160	NYSE	ADC	Thu, Nov 2, 2006	34.06	34.55	33.96	34.27
3159	NYSE	ADC	Wed, Nov 1, 2006	35.16	35.50	34.11	34.20
3158	NYSE	ADC	Tue, Oct 31, 2006	35.85	35.85	34.95	35.06
3157	NYSE	ADC	Mon, Oct 30, 2006	35.96	36.10	35.28	36.00
3156	NYSE	ADC	Fri, Oct 27, 2006	35.83	36.19	35.68	35.96
3155	NYSE	ADC	Thu, Oct 26, 2006	34.23	36.00	33.83	35.98
3154	NYSE	ADC	Wed, Oct 25, 2006	34.43	34.65	33.88	34.08
3153	NYSE	ADC	Tue, Oct 24, 2006	34.50	34.55	33.90	34.43
3152	NYSE	ADC	Mon, Oct 23, 2006	33.95	34.50	33.55	34.45
3151	NYSE	ADC	Fri, Oct 20, 2006	34.60	34.60	33.75	34.05
3150	NYSE	ADC	Thu, Oct 19, 2006	34.50	34.89	34.19	34.43
3149	NYSE	ADC	Wed, Oct 18, 2006	33.72	34.49	33.55	34.40
3148	NYSE	ADC	Tue, Oct 17, 2006	33.75	33.90	33.50	33.72
3147	NYSE	ADC	Mon, Oct 16, 2006	33.77	33.85	33.70	33.85
3146	NYSE	ADC	Fri, Oct 13, 2006	33.68	34.00	33.34	33.76
3145	NYSE	ADC	Thu, Oct 12, 2006	33.21	33.74	33.14	33.74
3144	NYSE	ADC	Wed, Oct 11, 2006	33.63	33.67	33.01	33.06
3143	NYSE	ADC	Tue, Oct 10, 2006	33.68	33.74	33.44	33.73
3142	NYSE	ADC	Mon, Oct 9, 2006	33.60	33.74	33.30	33.74
3141	NYSE	ADC	Fri, Oct 6, 2006	33.43	33.70	33.25	33.60
3140	NYSE	ADC	Thu, Oct 5, 2006	32.95	33.53	32.95	33.53
3139	NYSE	ADC	Wed, Oct 4, 2006	32.11	33.05	32.11	33.05
3138	NYSE	ADC	Tue, Oct 3, 2006	32.27	33.01	32.00	32.10
3137	NYSE	ADC	Mon, Oct 2, 2006	32.90	32.90	31.94	32.25
3136	NYSE	ADC	Fri, Sep 29, 2006	33.20	33.30	32.79	32.85
3135	NYSE	ADC	Thu, Sep 28, 2006	32.91	33.30	32.70	33.30
3134	NYSE	ADC	Wed, Sep 27, 2006	32.73	32.91	32.70	32.91
3133	NYSE	ADC	Tue, Sep 26, 2006	32.44	33.10	32.44	33.07
3132	NYSE	ADC	Mon, Sep 25, 2006	32.41	32.85	32.41	32.59
3131	NYSE	ADC	Fri, Sep 22, 2006	32.81	32.81	32.04	32.31
3130	NYSE	ADC	Thu, Sep 21, 2006	33.38	33.60	32.78	32.81
3129	NYSE	ADC	Wed, Sep 20, 2006	33.55	33.70	33.45	33.48
3128	NYSE	ADC	Tue, Sep 19, 2006	33.62	33.62	33.10	33.43
3127	NYSE	ADC	Mon, Sep 18, 2006	33.66	33.74	33.56	33.56
3126	NYSE	ADC	Fri, Sep 15, 2006	33.88	33.94	33.60	33.77
3125	NYSE	ADC	Thu, Sep 14, 2006	34.05	34.10	33.67	33.88
3124	NYSE	ADC	Wed, Sep 13, 2006	33.45	34.05	33.37	34.05
3123	NYSE	ADC	Tue, Sep 12, 2006	32.96	33.60	32.77	33.60
3122	NYSE	ADC	Mon, Sep 11, 2006	32.91	33.12	32.65	32.95
3121	NYSE	ADC	Fri, Sep 8, 2006	33.40	33.52	32.92	32.95
3120	NYSE	ADC	Thu, Sep 7, 2006	32.95	33.49	32.92	33.37
3119	NYSE	ADC	Wed, Sep 6, 2006	33.07	33.26	32.74	33.05
3118	NYSE	ADC	Tue, Sep 5, 2006	32.55	33.13	32.55	33.06
3117	NYSE	ADC	Fri, Sep 1, 2006	32.36	32.62	32.30	32.51
3116	NYSE	ADC	Thu, Aug 31, 2006	33.44	33.45	32.31	32.31
3115	NYSE	ADC	Wed, Aug 30, 2006	33.00	33.46	32.81	33.37
3114	NYSE	ADC	Tue, Aug 29, 2006	32.78	33.00	32.40	33.00
3113	NYSE	ADC	Mon, Aug 28, 2006	32.70	32.99	32.42	32.75
3112	NYSE	ADC	Fri, Aug 25, 2006	32.80	32.96	32.61	32.65
3111	NYSE	ADC	Thu, Aug 24, 2006	32.41	32.97	32.39	32.82
3110	NYSE	ADC	Wed, Aug 23, 2006	32.95	33.04	32.40	32.58
3109	NYSE	ADC	Tue, Aug 22, 2006	33.00	33.10	32.61	32.91
3108	NYSE	ADC	Mon, Aug 21, 2006	32.75	33.08	32.48	33.00
3107	NYSE	ADC	Fri, Aug 18, 2006	32.60	32.89	31.55	32.80
3106	NYSE	ADC	Thu, Aug 17, 2006	31.98	32.65	31.98	32.57
3105	NYSE	ADC	Wed, Aug 16, 2006	32.20	32.35	32.04	32.08
3104	NYSE	ADC	Tue, Aug 15, 2006	32.00	32.55	32.00	32.54
3103	NYSE	ADC	Mon, Aug 14, 2006	31.30	32.38	31.30	31.92
3102	NYSE	ADC	Fri, Aug 11, 2006	31.96	31.96	31.29	31.40
3101	NYSE	ADC	Thu, Aug 10, 2006	31.60	32.08	31.29	31.93
3100	NYSE	ADC	Wed, Aug 9, 2006	31.76	31.90	31.40	31.59
3099	NYSE	ADC	Tue, Aug 8, 2006	32.59	32.73	31.56	31.61
3098	NYSE	ADC	Mon, Aug 7, 2006	32.89	32.89	32.00	32.69
3097	NYSE	ADC	Fri, Aug 4, 2006	33.17	33.25	32.60	32.94
3096	NYSE	ADC	Thu, Aug 3, 2006	32.95	33.05	32.85	32.97
3095	NYSE	ADC	Wed, Aug 2, 2006	32.70	33.20	32.70	33.00
3094	NYSE	ADC	Tue, Aug 1, 2006	33.18	33.19	32.50	32.65
3093	NYSE	ADC	Mon, Jul 31, 2006	32.72	33.48	32.63	33.36
3092	NYSE	ADC	Fri, Jul 28, 2006	32.21	33.00	32.21	32.92
3091	NYSE	ADC	Thu, Jul 27, 2006	33.24	33.24	32.18	32.20
3090	NYSE	ADC	Wed, Jul 26, 2006	32.26	33.30	32.07	33.06
3089	NYSE	ADC	Tue, Jul 25, 2006	32.40	32.75	32.03	32.25
3088	NYSE	ADC	Mon, Jul 24, 2006	31.27	32.40	31.27	32.40
3087	NYSE	ADC	Fri, Jul 21, 2006	32.71	32.71	31.37	31.42
3086	NYSE	ADC	Thu, Jul 20, 2006	31.93	32.98	31.88	32.71
3085	NYSE	ADC	Wed, Jul 19, 2006	31.75	32.25	31.75	31.95
3084	NYSE	ADC	Tue, Jul 18, 2006	31.38	31.72	31.37	31.60
3083	NYSE	ADC	Mon, Jul 17, 2006	31.37	31.60	31.14	31.24
3082	NYSE	ADC	Fri, Jul 14, 2006	32.25	32.49	31.27	31.29
3081	NYSE	ADC	Thu, Jul 13, 2006	32.98	33.00	32.17	32.25
3080	NYSE	ADC	Wed, Jul 12, 2006	33.20	33.21	32.95	32.95
3079	NYSE	ADC	Tue, Jul 11, 2006	33.18	33.25	32.92	33.19
3078	NYSE	ADC	Mon, Jul 10, 2006	33.13	33.50	33.11	33.18
3077	NYSE	ADC	Fri, Jul 7, 2006	33.20	33.40	33.01	33.03
3076	NYSE	ADC	Thu, Jul 6, 2006	33.48	33.64	33.12	33.30
3075	NYSE	ADC	Wed, Jul 5, 2006	33.49	33.73	33.25	33.48
3074	NYSE	ADC	Mon, Jul 3, 2006	33.90	33.90	33.38	33.59
3073	NYSE	ADC	Fri, Jun 30, 2006	33.35	33.97	33.01	33.97
3072	NYSE	ADC	Thu, Jun 29, 2006	33.25	33.40	32.90	33.40
3071	NYSE	ADC	Wed, Jun 28, 2006	32.41	33.18	32.41	33.05
3070	NYSE	ADC	Tue, Jun 27, 2006	33.44	33.44	33.00	33.10
3069	NYSE	ADC	Mon, Jun 26, 2006	32.41	33.25	32.20	33.19
3068	NYSE	ADC	Fri, Jun 23, 2006	31.80	32.28	31.78	32.21
3067	NYSE	ADC	Thu, Jun 22, 2006	31.38	32.25	31.25	31.80
3066	NYSE	ADC	Wed, Jun 21, 2006	31.15	31.74	31.08	31.53
3065	NYSE	ADC	Tue, Jun 20, 2006	31.19	31.37	31.05	31.05
3064	NYSE	ADC	Mon, Jun 19, 2006	31.41	31.59	31.15	31.20
3063	NYSE	ADC	Fri, Jun 16, 2006	32.00	32.00	31.40	31.41
3062	NYSE	ADC	Thu, Jun 15, 2006	31.01	32.01	31.01	32.00
3061	NYSE	ADC	Wed, Jun 14, 2006	31.87	31.87	31.00	31.03
3060	NYSE	ADC	Tue, Jun 13, 2006	31.50	32.12	31.40	31.87
3059	NYSE	ADC	Mon, Jun 12, 2006	32.09	32.09	31.13	31.49
3058	NYSE	ADC	Fri, Jun 9, 2006	32.20	32.20	31.66	32.06
3057	NYSE	ADC	Thu, Jun 8, 2006	31.26	32.22	31.10	32.19
3056	NYSE	ADC	Wed, Jun 7, 2006	31.00	31.64	30.91	31.16
3055	NYSE	ADC	Tue, Jun 6, 2006	30.67	31.20	30.63	30.98
3054	NYSE	ADC	Mon, Jun 5, 2006	30.50	30.78	30.31	30.68
3053	NYSE	ADC	Fri, Jun 2, 2006	30.80	31.00	30.00	30.49
3052	NYSE	ADC	Thu, Jun 1, 2006	30.80	31.10	30.34	30.55
3051	NYSE	ADC	Wed, May 31, 2006	31.15	31.55	30.80	30.85
3050	NYSE	ADC	Tue, May 30, 2006	31.71	31.81	30.99	31.14
3049	NYSE	ADC	Fri, May 26, 2006	31.50	31.68	31.40	31.61
3048	NYSE	ADC	Thu, May 25, 2006	31.54	31.60	31.35	31.58
3047	NYSE	ADC	Wed, May 24, 2006	31.59	31.64	31.07	31.44
3046	NYSE	ADC	Tue, May 23, 2006	31.45	31.90	31.45	31.59
3045	NYSE	ADC	Mon, May 22, 2006	32.04	32.20	31.29	31.49
3044	NYSE	ADC	Fri, May 19, 2006	32.51	32.81	31.89	32.04
3043	NYSE	ADC	Thu, May 18, 2006	33.17	33.30	32.46	32.51
3042	NYSE	ADC	Wed, May 17, 2006	32.90	33.33	32.60	33.07
3041	NYSE	ADC	Tue, May 16, 2006	35.02	35.83	33.85	34.10
3040	NYSE	ADC	Mon, May 15, 2006	33.10	35.09	33.02	35.07
3039	NYSE	ADC	Fri, May 12, 2006	33.65	33.75	33.00	33.10
3038	NYSE	ADC	Thu, May 11, 2006	37.00	37.70	33.32	33.61
3037	NYSE	ADC	Wed, May 10, 2006	32.50	32.50	32.16	32.17
3036	NYSE	ADC	Tue, May 9, 2006	32.40	32.51	32.32	32.47
3035	NYSE	ADC	Mon, May 8, 2006	33.01	33.05	32.45	32.48
3034	NYSE	ADC	Fri, May 5, 2006	33.08	33.17	33.00	33.01
3033	NYSE	ADC	Thu, May 4, 2006	32.90	33.30	32.85	33.00
3032	NYSE	ADC	Wed, May 3, 2006	31.27	33.51	31.27	32.90
3031	NYSE	ADC	Tue, May 2, 2006	31.60	31.60	31.31	31.37
3030	NYSE	ADC	Mon, May 1, 2006	31.49	31.60	31.25	31.60
3029	NYSE	ADC	Fri, Apr 28, 2006	31.35	31.74	31.20	31.44
3028	NYSE	ADC	Thu, Apr 27, 2006	31.56	31.70	31.10	31.25
3027	NYSE	ADC	Wed, Apr 26, 2006	31.13	31.80	31.10	31.61
3026	NYSE	ADC	Tue, Apr 25, 2006	31.30	31.30	30.72	31.13
3025	NYSE	ADC	Mon, Apr 24, 2006	31.20	31.29	30.91	31.24
3024	NYSE	ADC	Fri, Apr 21, 2006	31.40	31.45	31.02	31.28
3023	NYSE	ADC	Thu, Apr 20, 2006	31.20	31.45	30.99	31.22
3022	NYSE	ADC	Wed, Apr 19, 2006	30.65	31.28	30.65	31.25
3021	NYSE	ADC	Tue, Apr 18, 2006	29.91	30.75	29.91	30.75
3020	NYSE	ADC	Mon, Apr 17, 2006	30.15	30.15	29.86	29.96
3019	NYSE	ADC	Thu, Apr 13, 2006	29.99	30.21	29.90	29.98
3018	NYSE	ADC	Wed, Apr 12, 2006	29.95	30.17	29.85	29.99
3017	NYSE	ADC	Tue, Apr 11, 2006	30.00	30.05	29.55	29.88
3016	NYSE	ADC	Mon, Apr 10, 2006	30.70	30.70	29.80	29.95
3015	NYSE	ADC	Fri, Apr 7, 2006	31.10	31.23	30.51	30.74
3014	NYSE	ADC	Thu, Apr 6, 2006	31.06	31.23	30.88	31.00
3013	NYSE	ADC	Wed, Apr 5, 2006	31.08	31.40	30.84	31.05
3012	NYSE	ADC	Tue, Apr 4, 2006	31.63	31.63	31.18	31.18
3011	NYSE	ADC	Mon, Apr 3, 2006	32.10	32.24	31.30	31.50
3010	NYSE	ADC	Fri, Mar 31, 2006	31.83	32.10	31.73	32.10
3009	NYSE	ADC	Thu, Mar 30, 2006	32.10	32.10	31.61	31.84
3008	NYSE	ADC	Wed, Mar 29, 2006	31.17	32.09	31.12	32.09
3007	NYSE	ADC	Tue, Mar 28, 2006	31.80	31.86	31.27	31.76
3006	NYSE	ADC	Mon, Mar 27, 2006	31.80	31.81	31.30	31.65
3005	NYSE	ADC	Fri, Mar 24, 2006	31.80	31.89	31.60	31.82
3004	NYSE	ADC	Thu, Mar 23, 2006	31.50	31.71	31.40	31.70
3003	NYSE	ADC	Wed, Mar 22, 2006	31.35	31.90	31.25	31.55
3002	NYSE	ADC	Tue, Mar 21, 2006	31.16	31.90	31.16	31.20
3001	NYSE	ADC	Mon, Mar 20, 2006	31.55	31.65	31.15	31.21
3000	NYSE	ADC	Fri, Mar 17, 2006	31.50	31.60	31.25	31.57
2999	NYSE	ADC	Thu, Mar 16, 2006	31.44	31.52	31.30	31.45
2998	NYSE	ADC	Wed, Mar 15, 2006	31.00	31.34	30.92	31.34
2997	NYSE	ADC	Tue, Mar 14, 2006	30.85	31.00	30.73	30.98
2996	NYSE	ADC	Mon, Mar 13, 2006	30.70	30.98	30.50	30.65
2995	NYSE	ADC	Fri, Mar 10, 2006	30.05	30.68	30.04	30.68
2994	NYSE	ADC	Thu, Mar 9, 2006	30.40	30.55	30.04	30.05
2993	NYSE	ADC	Wed, Mar 8, 2006	30.18	30.24	30.05	30.21
2992	NYSE	ADC	Tue, Mar 7, 2006	30.59	30.65	30.01	30.18
2991	NYSE	ADC	Mon, Mar 6, 2006	30.80	30.80	30.49	30.59
2990	NYSE	ADC	Fri, Mar 3, 2006	31.14	31.30	30.82	30.82
2989	NYSE	ADC	Thu, Mar 2, 2006	31.40	31.55	31.03	31.24
2988	NYSE	ADC	Wed, Mar 1, 2006	31.21	31.41	30.76	31.30
2987	NYSE	ADC	Tue, Feb 28, 2006	31.75	31.75	31.07	31.21
2986	NYSE	ADC	Mon, Feb 27, 2006	31.65	32.06	31.35	31.88
2985	NYSE	ADC	Fri, Feb 24, 2006	31.76	31.90	31.65	31.77
2984	NYSE	ADC	Thu, Feb 23, 2006	31.90	32.24	31.85	31.91
2983	NYSE	ADC	Wed, Feb 22, 2006	31.20	32.24	31.10	31.85
2982	NYSE	ADC	Tue, Feb 21, 2006	30.98	31.25	30.94	31.00
2981	NYSE	ADC	Fri, Feb 17, 2006	31.14	31.17	30.58	30.90
2980	NYSE	ADC	Thu, Feb 16, 2006	30.77	31.14	30.77	31.14
2979	NYSE	ADC	Wed, Feb 15, 2006	30.95	30.97	30.41	30.67
2978	NYSE	ADC	Tue, Feb 14, 2006	30.05	30.95	30.02	30.93
2977	NYSE	ADC	Mon, Feb 13, 2006	30.00	30.45	29.96	30.16
2976	NYSE	ADC	Fri, Feb 10, 2006	30.05	30.25	29.93	30.15
2975	NYSE	ADC	Thu, Feb 9, 2006	29.80	30.00	29.80	29.98
2974	NYSE	ADC	Wed, Feb 8, 2006	29.90	30.15	29.70	30.05
2973	NYSE	ADC	Tue, Feb 7, 2006	29.90	30.00	29.75	29.95
2972	NYSE	ADC	Mon, Feb 6, 2006	29.60	30.00	29.50	29.99
2971	NYSE	ADC	Fri, Feb 3, 2006	29.81	29.99	29.70	29.75
2970	NYSE	ADC	Thu, Feb 2, 2006	29.95	29.95	29.40	29.82
2969	NYSE	ADC	Wed, Feb 1, 2006	29.80	29.98	29.76	29.94
2968	NYSE	ADC	Tue, Jan 31, 2006	29.60	30.00	29.42	29.90
2967	NYSE	ADC	Mon, Jan 30, 2006	30.00	30.00	29.73	29.75
2966	NYSE	ADC	Fri, Jan 27, 2006	29.94	30.15	29.89	30.10
2965	NYSE	ADC	Thu, Jan 26, 2006	30.10	30.12	29.88	29.93
2964	NYSE	ADC	Wed, Jan 25, 2006	30.26	30.30	30.07	30.14
2963	NYSE	ADC	Tue, Jan 24, 2006	30.70	30.95	30.35	30.36
2962	NYSE	ADC	Mon, Jan 23, 2006	30.50	30.75	30.45	30.60
2961	NYSE	ADC	Fri, Jan 20, 2006	30.98	30.98	30.40	30.50
2960	NYSE	ADC	Thu, Jan 19, 2006	30.50	31.09	30.41	30.88
2959	NYSE	ADC	Wed, Jan 18, 2006	30.57	30.60	30.26	30.40
2958	NYSE	ADC	Tue, Jan 17, 2006	30.50	30.81	30.15	30.57
2957	NYSE	ADC	Fri, Jan 13, 2006	30.65	31.27	30.60	30.68
2956	NYSE	ADC	Thu, Jan 12, 2006	31.12	31.12	30.74	30.74
2955	NYSE	ADC	Wed, Jan 11, 2006	30.58	31.20	30.30	31.17
2954	NYSE	ADC	Tue, Jan 10, 2006	30.28	30.75	30.25	30.63
2953	NYSE	ADC	Mon, Jan 9, 2006	30.40	30.40	30.28	30.38
2952	NYSE	ADC	Fri, Jan 6, 2006	30.10	30.44	30.10	30.40
2951	NYSE	ADC	Thu, Jan 5, 2006	29.90	30.10	29.85	30.09
2950	NYSE	ADC	Wed, Jan 4, 2006	29.86	29.86	29.50	29.69
2949	NYSE	ADC	Tue, Jan 3, 2006	29.15	29.96	28.85	29.96
2948	NYSE	ADC	Fri, Dec 30, 2005	29.27	29.27	28.89	28.90
2947	NYSE	ADC	Thu, Dec 29, 2005	29.80	29.86	29.17	29.17
2946	NYSE	ADC	Wed, Dec 28, 2005	29.30	29.67	29.30	29.67
2945	NYSE	ADC	Tue, Dec 27, 2005	29.25	29.65	29.00	29.39
2944	NYSE	ADC	Fri, Dec 23, 2005	29.02	29.28	28.96	29.28
2943	NYSE	ADC	Thu, Dec 22, 2005	29.12	29.24	28.86	29.05
2942	NYSE	ADC	Wed, Dec 21, 2005	29.00	29.14	28.80	29.14
2941	NYSE	ADC	Tue, Dec 20, 2005	29.15	29.37	28.98	29.24
2940	NYSE	ADC	Mon, Dec 19, 2005	29.60	29.60	28.96	28.99
2939	NYSE	ADC	Fri, Dec 16, 2005	29.09	29.49	29.06	29.35
2938	NYSE	ADC	Thu, Dec 15, 2005	29.02	29.09	28.92	29.09
2937	NYSE	ADC	Wed, Dec 14, 2005	28.86	29.10	28.86	28.96
2936	NYSE	ADC	Tue, Dec 13, 2005	28.99	28.99	28.76	28.86
2935	NYSE	ADC	Mon, Dec 12, 2005	28.53	28.99	28.53	28.84
2934	NYSE	ADC	Fri, Dec 9, 2005	28.87	28.87	28.57	28.73
2933	NYSE	ADC	Thu, Dec 8, 2005	28.36	28.84	28.36	28.84
2932	NYSE	ADC	Wed, Dec 7, 2005	28.44	28.44	28.20	28.35
2931	NYSE	ADC	Tue, Dec 6, 2005	28.21	28.70	28.21	28.41
2930	NYSE	ADC	Mon, Dec 5, 2005	28.60	28.60	28.19	28.21
2929	NYSE	ADC	Fri, Dec 2, 2005	28.99	29.03	28.60	28.75
2928	NYSE	ADC	Thu, Dec 1, 2005	28.27	29.04	28.27	28.99
2927	NYSE	ADC	Wed, Nov 30, 2005	28.04	28.40	28.04	28.27
2926	NYSE	ADC	Tue, Nov 29, 2005	27.85	28.08	27.80	28.06
2925	NYSE	ADC	Mon, Nov 28, 2005	28.16	28.16	27.81	27.85
2924	NYSE	ADC	Fri, Nov 25, 2005	28.11	28.11	27.92	27.99
2923	NYSE	ADC	Wed, Nov 23, 2005	27.77	28.23	27.74	28.10
2922	NYSE	ADC	Tue, Nov 22, 2005	27.40	27.81	27.28	27.81
2921	NYSE	ADC	Mon, Nov 21, 2005	26.87	27.25	26.66	27.23
2920	NYSE	ADC	Fri, Nov 18, 2005	26.88	26.92	26.72	26.81
2919	NYSE	ADC	Thu, Nov 17, 2005	26.99	27.08	26.65	26.77
2918	NYSE	ADC	Wed, Nov 16, 2005	26.70	26.95	26.55	26.89
2917	NYSE	ADC	Tue, Nov 15, 2005	27.25	27.26	26.53	26.59
2916	NYSE	ADC	Mon, Nov 14, 2005	27.75	27.95	27.20	27.25
2915	NYSE	ADC	Fri, Nov 11, 2005	27.35	27.75	27.35	27.75
2914	NYSE	ADC	Thu, Nov 10, 2005	27.18	27.35	26.87	27.32
2913	NYSE	ADC	Wed, Nov 9, 2005	26.50	27.20	26.50	27.17
2912	NYSE	ADC	Tue, Nov 8, 2005	27.00	27.00	26.60	26.81
2911	NYSE	ADC	Mon, Nov 7, 2005	26.68	27.04	26.68	27.00
2910	NYSE	ADC	Fri, Nov 4, 2005	26.75	26.90	26.50	26.62
2909	NYSE	ADC	Thu, Nov 3, 2005	26.70	26.99	26.62	26.80
2908	NYSE	ADC	Wed, Nov 2, 2005	26.56	26.75	26.32	26.75
2907	NYSE	ADC	Tue, Nov 1, 2005	26.93	26.93	26.07	26.59
2906	NYSE	ADC	Mon, Oct 31, 2005	26.60	27.08	26.59	26.95
2905	NYSE	ADC	Fri, Oct 28, 2005	26.30	26.80	26.30	26.80
2904	NYSE	ADC	Thu, Oct 27, 2005	27.00	27.00	26.15	26.16
2903	NYSE	ADC	Wed, Oct 26, 2005	26.70	27.10	26.68	26.85
2902	NYSE	ADC	Tue, Oct 25, 2005	27.12	27.25	26.66	26.80
2901	NYSE	ADC	Mon, Oct 24, 2005	26.92	27.22	26.92	27.22
2900	NYSE	ADC	Fri, Oct 21, 2005	26.57	26.92	26.54	26.85
2899	NYSE	ADC	Thu, Oct 20, 2005	27.00	27.00	26.45	26.50
2898	NYSE	ADC	Wed, Oct 19, 2005	26.78	27.04	26.58	27.00
2897	NYSE	ADC	Tue, Oct 18, 2005	27.20	27.30	26.77	26.78
2896	NYSE	ADC	Mon, Oct 17, 2005	27.50	27.63	27.25	27.25
2895	NYSE	ADC	Fri, Oct 14, 2005	26.90	27.61	26.70	27.61
2894	NYSE	ADC	Thu, Oct 13, 2005	27.03	27.30	26.45	26.81
2893	NYSE	ADC	Wed, Oct 12, 2005	26.84	26.95	26.23	26.37
2892	NYSE	ADC	Tue, Oct 11, 2005	27.40	27.41	26.78	26.83
2891	NYSE	ADC	Mon, Oct 10, 2005	28.00	28.00	27.40	27.41
2890	NYSE	ADC	Fri, Oct 7, 2005	27.70	27.90	27.56	27.90
2889	NYSE	ADC	Thu, Oct 6, 2005	27.22	27.76	27.00	27.76
2888	NYSE	ADC	Wed, Oct 5, 2005	28.50	28.50	27.35	27.36
2887	NYSE	ADC	Tue, Oct 4, 2005	28.33	28.60	28.04	28.10
2886	NYSE	ADC	Mon, Oct 3, 2005	28.40	28.60	28.20	28.31
2885	NYSE	ADC	Fri, Sep 30, 2005	27.95	28.25	27.80	28.25
2884	NYSE	ADC	Thu, Sep 29, 2005	27.70	28.10	27.25	28.10
2883	NYSE	ADC	Wed, Sep 28, 2005	28.14	28.14	27.72	27.72
2882	NYSE	ADC	Tue, Sep 27, 2005	28.73	28.73	28.35	28.73
2881	NYSE	ADC	Mon, Sep 26, 2005	28.65	28.79	28.56	28.65
2880	NYSE	ADC	Fri, Sep 23, 2005	28.39	28.55	28.10	28.55
2879	NYSE	ADC	Thu, Sep 22, 2005	28.74	28.74	28.20	28.38
2878	NYSE	ADC	Wed, Sep 21, 2005	29.00	29.27	28.73	28.73
2877	NYSE	ADC	Tue, Sep 20, 2005	29.30	29.44	28.98	29.10
2876	NYSE	ADC	Mon, Sep 19, 2005	29.65	29.65	29.32	29.40
2875	NYSE	ADC	Fri, Sep 16, 2005	29.57	29.85	29.50	29.80
2874	NYSE	ADC	Thu, Sep 15, 2005	29.40	29.70	29.40	29.41
2873	NYSE	ADC	Wed, Sep 14, 2005	30.40	30.40	29.25	29.45
2872	NYSE	ADC	Tue, Sep 13, 2005	30.75	30.75	30.40	30.46
2871	NYSE	ADC	Mon, Sep 12, 2005	30.36	30.75	30.32	30.60
2870	NYSE	ADC	Fri, Sep 9, 2005	30.30	30.48	30.30	30.36
2869	NYSE	ADC	Thu, Sep 8, 2005	31.00	31.05	30.25	30.35
2868	NYSE	ADC	Wed, Sep 7, 2005	30.55	31.08	30.55	31.00
2867	NYSE	ADC	Tue, Sep 6, 2005	29.95	30.80	29.95	30.80
2866	NYSE	ADC	Fri, Sep 2, 2005	30.25	30.27	29.90	29.90
2865	NYSE	ADC	Thu, Sep 1, 2005	29.60	30.17	29.60	30.17
2864	NYSE	ADC	Wed, Aug 31, 2005	29.53	29.77	29.53	29.60
2863	NYSE	ADC	Tue, Aug 30, 2005	29.41	29.57	29.30	29.53
2862	NYSE	ADC	Mon, Aug 29, 2005	29.04	29.41	28.87	29.41
2861	NYSE	ADC	Fri, Aug 26, 2005	29.60	29.60	29.08	29.11
2860	NYSE	ADC	Thu, Aug 25, 2005	29.33	29.77	29.24	29.71
2859	NYSE	ADC	Wed, Aug 24, 2005	29.05	29.46	29.05	29.44
2858	NYSE	ADC	Tue, Aug 23, 2005	29.50	29.50	29.12	29.20
2857	NYSE	ADC	Mon, Aug 22, 2005	29.15	29.40	29.10	29.40
2856	NYSE	ADC	Fri, Aug 19, 2005	29.50	29.60	29.05	29.20
2855	NYSE	ADC	Thu, Aug 18, 2005	29.35	29.73	29.19	29.40
2854	NYSE	ADC	Wed, Aug 17, 2005	29.35	29.47	29.21	29.35
2853	NYSE	ADC	Tue, Aug 16, 2005	29.45	29.45	29.10	29.35
2852	NYSE	ADC	Mon, Aug 15, 2005	29.30	29.65	29.10	29.48
2851	NYSE	ADC	Fri, Aug 12, 2005	29.84	29.84	29.01	29.35
2850	NYSE	ADC	Thu, Aug 11, 2005	29.65	30.09	29.55	30.09
2849	NYSE	ADC	Wed, Aug 10, 2005	30.00	30.18	29.65	29.70
2848	NYSE	ADC	Tue, Aug 9, 2005	29.57	30.21	29.55	29.80
2847	NYSE	ADC	Mon, Aug 8, 2005	30.50	30.51	29.25	29.53
2846	NYSE	ADC	Fri, Aug 5, 2005	30.78	30.79	30.31	30.55
2845	NYSE	ADC	Thu, Aug 4, 2005	31.00	31.00	30.40	30.86
2844	NYSE	ADC	Wed, Aug 3, 2005	30.74	31.15	30.62	30.97
2843	NYSE	ADC	Tue, Aug 2, 2005	30.40	30.91	30.30	30.74
2842	NYSE	ADC	Mon, Aug 1, 2005	30.60	30.65	30.40	30.49
2841	NYSE	ADC	Fri, Jul 29, 2005	30.85	30.90	30.45	30.65
2840	NYSE	ADC	Thu, Jul 28, 2005	30.30	30.80	30.30	30.80
2839	NYSE	ADC	Wed, Jul 27, 2005	30.27	30.38	30.08	30.29
2838	NYSE	ADC	Tue, Jul 26, 2005	30.35	30.46	30.15	30.21
2837	NYSE	ADC	Mon, Jul 25, 2005	29.90	30.30	29.84	30.27
2836	NYSE	ADC	Fri, Jul 22, 2005	30.20	30.34	30.10	30.25
2835	NYSE	ADC	Thu, Jul 21, 2005	30.25	30.27	30.00	30.15
2834	NYSE	ADC	Wed, Jul 20, 2005	30.17	30.62	29.90	30.40
2833	NYSE	ADC	Tue, Jul 19, 2005	29.73	30.08	29.65	30.07
2832	NYSE	ADC	Mon, Jul 18, 2005	29.70	29.74	29.46	29.70
2831	NYSE	ADC	Fri, Jul 15, 2005	29.62	29.74	29.51	29.66
2830	NYSE	ADC	Thu, Jul 14, 2005	30.24	30.29	29.53	29.62
2829	NYSE	ADC	Wed, Jul 13, 2005	30.40	30.40	30.00	30.17
2828	NYSE	ADC	Tue, Jul 12, 2005	30.35	30.45	30.20	30.35
2827	NYSE	ADC	Mon, Jul 11, 2005	30.30	30.90	30.30	30.60
2826	NYSE	ADC	Fri, Jul 8, 2005	30.20	30.40	29.98	30.39
2825	NYSE	ADC	Thu, Jul 7, 2005	30.14	30.19	29.99	30.18
2824	NYSE	ADC	Wed, Jul 6, 2005	30.25	30.32	30.00	30.19
2823	NYSE	ADC	Tue, Jul 5, 2005	30.05	30.34	29.95	30.25
2822	NYSE	ADC	Fri, Jul 1, 2005	30.10	30.21	30.00	30.21
2821	NYSE	ADC	Thu, Jun 30, 2005	30.35	30.63	30.00	30.25
2820	NYSE	ADC	Wed, Jun 29, 2005	30.25	30.53	30.20	30.30
2819	NYSE	ADC	Tue, Jun 28, 2005	29.80	30.35	29.45	30.35
2818	NYSE	ADC	Mon, Jun 27, 2005	30.13	30.40	29.77	30.37
2817	NYSE	ADC	Fri, Jun 24, 2005	30.35	30.90	30.12	30.12
2816	NYSE	ADC	Thu, Jun 23, 2005	30.35	30.35	30.15	30.35
2815	NYSE	ADC	Wed, Jun 22, 2005	30.89	30.89	30.27	30.40
2814	NYSE	ADC	Tue, Jun 21, 2005	30.50	30.64	30.40	30.64
2813	NYSE	ADC	Mon, Jun 20, 2005	29.95	30.51	29.85	30.50
2812	NYSE	ADC	Fri, Jun 17, 2005	29.45	30.00	29.33	29.95
2811	NYSE	ADC	Thu, Jun 16, 2005	29.27	29.60	29.27	29.45
2810	NYSE	ADC	Wed, Jun 15, 2005	29.62	29.62	29.39	29.52
2809	NYSE	ADC	Tue, Jun 14, 2005	29.10	29.84	29.10	29.66
2808	NYSE	ADC	Mon, Jun 13, 2005	28.75	29.25	28.75	29.10
2807	NYSE	ADC	Fri, Jun 10, 2005	29.09	29.20	28.70	28.75
2806	NYSE	ADC	Thu, Jun 9, 2005	28.75	29.09	28.67	29.03
2805	NYSE	ADC	Wed, Jun 8, 2005	28.67	28.80	28.62	28.74
2804	NYSE	ADC	Tue, Jun 7, 2005	28.92	29.10	28.67	28.70
2803	NYSE	ADC	Mon, Jun 6, 2005	28.75	29.00	28.61	28.90
2802	NYSE	ADC	Fri, Jun 3, 2005	28.62	28.72	28.53	28.72
2801	NYSE	ADC	Thu, Jun 2, 2005	28.74	28.80	28.51	28.60
2800	NYSE	ADC	Wed, Jun 1, 2005	28.75	28.96	28.58	28.75
2799	NYSE	ADC	Tue, May 31, 2005	28.75	29.24	28.35	28.75
2798	NYSE	ADC	Fri, May 27, 2005	29.00	29.10	28.52	28.71
2797	NYSE	ADC	Thu, May 26, 2005	28.55	28.90	28.50	28.90
2796	NYSE	ADC	Wed, May 25, 2005	28.15	28.55	28.10	28.47
2795	NYSE	ADC	Tue, May 24, 2005	28.70	28.70	27.95	28.30
2794	NYSE	ADC	Mon, May 23, 2005	28.50	28.52	28.47	28.50
2793	NYSE	ADC	Fri, May 20, 2005	28.55	28.64	28.35	28.48
2792	NYSE	ADC	Thu, May 19, 2005	28.80	28.80	28.50	28.50
2791	NYSE	ADC	Wed, May 18, 2005	28.40	28.75	28.25	28.75
2790	NYSE	ADC	Tue, May 17, 2005	28.10	28.38	28.06	28.38
2789	NYSE	ADC	Mon, May 16, 2005	27.85	28.09	27.85	28.06
2788	NYSE	ADC	Fri, May 13, 2005	28.10	28.10	27.80	27.85
2787	NYSE	ADC	Thu, May 12, 2005	28.00	28.10	27.70	28.03
2786	NYSE	ADC	Wed, May 11, 2005	27.75	27.95	27.61	27.82
2785	NYSE	ADC	Tue, May 10, 2005	27.44	27.95	27.25	27.95
2784	NYSE	ADC	Mon, May 9, 2005	27.10	27.45	27.10	27.45
2783	NYSE	ADC	Fri, May 6, 2005	27.13	27.18	27.03	27.16
2782	NYSE	ADC	Thu, May 5, 2005	27.05	27.12	27.00	27.07
2781	NYSE	ADC	Wed, May 4, 2005	27.02	27.10	26.96	27.00
2780	NYSE	ADC	Tue, May 3, 2005	26.91	27.10	26.91	27.04
2779	NYSE	ADC	Mon, May 2, 2005	27.12	27.17	26.90	26.90
2778	NYSE	ADC	Fri, Apr 29, 2005	27.01	27.25	27.01	27.16
2777	NYSE	ADC	Thu, Apr 28, 2005	27.32	27.32	27.00	27.00
2776	NYSE	ADC	Wed, Apr 27, 2005	27.10	27.30	27.09	27.30
2775	NYSE	ADC	Tue, Apr 26, 2005	27.00	27.25	27.00	27.17
2774	NYSE	ADC	Mon, Apr 25, 2005	26.76	27.19	26.71	27.07
2773	NYSE	ADC	Fri, Apr 22, 2005	27.00	27.26	26.97	27.26
2772	NYSE	ADC	Thu, Apr 21, 2005	26.92	26.92	26.80	26.91
2771	NYSE	ADC	Wed, Apr 20, 2005	26.91	27.15	26.85	26.90
2770	NYSE	ADC	Tue, Apr 19, 2005	26.83	27.15	26.83	26.96
2769	NYSE	ADC	Mon, Apr 18, 2005	26.54	26.95	26.51	26.75
2768	NYSE	ADC	Fri, Apr 15, 2005	26.95	27.00	26.51	26.54
2767	NYSE	ADC	Thu, Apr 14, 2005	27.10	27.17	26.85	27.00
2766	NYSE	ADC	Wed, Apr 13, 2005	26.85	27.19	26.78	27.00
2765	NYSE	ADC	Tue, Apr 12, 2005	26.80	27.08	26.65	27.00
2764	NYSE	ADC	Mon, Apr 11, 2005	27.01	27.02	26.80	26.87
2763	NYSE	ADC	Fri, Apr 8, 2005	27.16	27.20	26.88	27.01
2762	NYSE	ADC	Thu, Apr 7, 2005	26.90	27.15	26.90	27.06
2761	NYSE	ADC	Wed, Apr 6, 2005	26.80	27.00	26.77	26.86
2760	NYSE	ADC	Tue, Apr 5, 2005	27.00	27.10	26.85	27.05
2759	NYSE	ADC	Mon, Apr 4, 2005	26.60	27.07	26.50	27.02
2758	NYSE	ADC	Fri, Apr 1, 2005	26.98	27.50	26.50	26.70
2757	NYSE	ADC	Thu, Mar 31, 2005	26.66	26.98	26.65	26.98
2756	NYSE	ADC	Wed, Mar 30, 2005	26.53	26.79	26.50	26.69
2755	NYSE	ADC	Tue, Mar 29, 2005	26.75	26.75	26.41	26.63
2754	NYSE	ADC	Mon, Mar 28, 2005	27.06	27.14	27.05	27.09
2753	NYSE	ADC	Thu, Mar 24, 2005	27.10	27.24	27.00	27.06
2752	NYSE	ADC	Wed, Mar 23, 2005	27.45	27.45	26.90	27.00
2751	NYSE	ADC	Tue, Mar 22, 2005	27.40	27.60	27.40	27.45
2750	NYSE	ADC	Mon, Mar 21, 2005	28.10	28.16	27.19	27.40
2749	NYSE	ADC	Fri, Mar 18, 2005	28.15	28.34	27.80	28.10
2748	NYSE	ADC	Thu, Mar 17, 2005	28.20	28.34	28.10	28.15
2747	NYSE	ADC	Wed, Mar 16, 2005	28.25	28.40	28.10	28.16
2746	NYSE	ADC	Tue, Mar 15, 2005	28.10	28.30	28.04	28.25
2745	NYSE	ADC	Mon, Mar 14, 2005	27.90	28.44	27.84	28.10
2744	NYSE	ADC	Fri, Mar 11, 2005	27.81	28.06	27.81	28.00
2743	NYSE	ADC	Thu, Mar 10, 2005	28.20	28.25	27.65	27.80
2742	NYSE	ADC	Wed, Mar 9, 2005	28.13	28.29	27.80	28.15
2741	NYSE	ADC	Tue, Mar 8, 2005	28.40	28.46	28.05	28.13
2740	NYSE	ADC	Mon, Mar 7, 2005	28.27	28.45	28.27	28.33
2739	NYSE	ADC	Fri, Mar 4, 2005	27.94	28.19	27.85	28.12
2738	NYSE	ADC	Thu, Mar 3, 2005	27.75	27.95	27.59	27.93
2737	NYSE	ADC	Wed, Mar 2, 2005	27.95	27.95	27.65	27.75
2736	NYSE	ADC	Tue, Mar 1, 2005	27.84	28.10	27.40	27.97
2735	NYSE	ADC	Mon, Feb 28, 2005	27.35	27.48	27.13	27.45
2734	NYSE	ADC	Fri, Feb 25, 2005	26.60	27.30	26.55	27.30
2733	NYSE	ADC	Thu, Feb 24, 2005	27.60	27.65	26.51	26.73
2732	NYSE	ADC	Wed, Feb 23, 2005	28.12	28.12	27.48	27.77
2731	NYSE	ADC	Tue, Feb 22, 2005	28.95	28.95	28.00	28.02
2730	NYSE	ADC	Fri, Feb 18, 2005	29.71	29.72	29.00	29.01
2729	NYSE	ADC	Thu, Feb 17, 2005	29.35	29.76	29.35	29.71
2728	NYSE	ADC	Wed, Feb 16, 2005	29.50	29.60	29.30	29.60
2727	NYSE	ADC	Tue, Feb 15, 2005	29.50	29.60	29.27	29.48
2726	NYSE	ADC	Mon, Feb 14, 2005	29.59	29.59	29.45	29.50
2725	NYSE	ADC	Fri, Feb 11, 2005	29.89	29.89	29.55	29.66
2724	NYSE	ADC	Thu, Feb 10, 2005	29.60	29.87	29.56	29.85
2723	NYSE	ADC	Wed, Feb 9, 2005	29.70	29.87	29.50	29.74
2722	NYSE	ADC	Tue, Feb 8, 2005	29.60	29.75	29.54	29.74
2721	NYSE	ADC	Mon, Feb 7, 2005	29.65	29.80	29.50	29.60
2720	NYSE	ADC	Fri, Feb 4, 2005	29.50	29.65	29.40	29.65
2719	NYSE	ADC	Thu, Feb 3, 2005	29.12	29.40	29.05	29.10
2718	NYSE	ADC	Wed, Feb 2, 2005	29.22	29.26	28.95	29.17
2717	NYSE	ADC	Tue, Feb 1, 2005	28.95	29.20	28.89	29.20
2716	NYSE	ADC	Mon, Jan 31, 2005	28.90	29.10	28.80	28.90
2715	NYSE	ADC	Fri, Jan 28, 2005	28.83	29.05	28.50	28.85
2714	NYSE	ADC	Thu, Jan 27, 2005	29.03	29.20	28.61	28.80
2713	NYSE	ADC	Wed, Jan 26, 2005	29.10	29.10	28.92	28.98
2712	NYSE	ADC	Tue, Jan 25, 2005	29.05	29.07	28.90	29.07
2711	NYSE	ADC	Mon, Jan 24, 2005	29.20	29.40	28.90	29.05
2710	NYSE	ADC	Fri, Jan 21, 2005	29.10	29.44	29.05	29.10
2709	NYSE	ADC	Thu, Jan 20, 2005	29.05	29.15	28.88	29.05
2708	NYSE	ADC	Wed, Jan 19, 2005	29.46	29.46	29.17	29.38
2707	NYSE	ADC	Tue, Jan 18, 2005	28.85	29.36	28.85	29.36
2706	NYSE	ADC	Fri, Jan 14, 2005	28.65	28.77	28.38	28.60
2705	NYSE	ADC	Thu, Jan 13, 2005	28.45	28.75	28.25	28.70
2704	NYSE	ADC	Wed, Jan 12, 2005	28.40	28.50	27.75	28.30
2703	NYSE	ADC	Tue, Jan 11, 2005	29.10	29.13	28.34	28.54
2702	NYSE	ADC	Mon, Jan 10, 2005	29.50	29.50	28.91	29.00
2701	NYSE	ADC	Fri, Jan 7, 2005	28.97	29.49	28.91	29.41
2700	NYSE	ADC	Thu, Jan 6, 2005	29.50	29.58	28.60	28.72
2699	NYSE	ADC	Wed, Jan 5, 2005	30.75	30.75	29.26	29.46
2698	NYSE	ADC	Tue, Jan 4, 2005	31.37	31.43	31.25	31.25
2697	NYSE	ADC	Mon, Jan 3, 2005	31.75	31.77	31.30	31.31
2696	NYSE	ADC	Fri, Dec 31, 2004	31.45	31.73	31.37	31.69
2695	NYSE	ADC	Thu, Dec 30, 2004	31.44	31.46	31.30	31.40
2694	NYSE	ADC	Wed, Dec 29, 2004	31.21	31.45	31.04	31.44
2693	NYSE	ADC	Tue, Dec 28, 2004	31.24	31.35	31.15	31.16
2692	NYSE	ADC	Mon, Dec 27, 2004	31.77	31.83	31.18	31.18
2691	NYSE	ADC	Thu, Dec 23, 2004	31.83	31.88	31.44	31.77
2690	NYSE	ADC	Wed, Dec 22, 2004	31.45	31.82	31.45	31.82
2689	NYSE	ADC	Tue, Dec 21, 2004	31.27	31.50	31.18	31.45
2688	NYSE	ADC	Mon, Dec 20, 2004	31.65	31.81	31.50	31.81
2687	NYSE	ADC	Fri, Dec 17, 2004	31.35	31.67	31.35	31.65
2686	NYSE	ADC	Thu, Dec 16, 2004	31.30	31.44	31.27	31.32
2685	NYSE	ADC	Wed, Dec 15, 2004	30.72	31.30	30.68	31.30
2684	NYSE	ADC	Tue, Dec 14, 2004	30.73	30.73	30.61	30.65
2683	NYSE	ADC	Mon, Dec 13, 2004	30.93	30.93	30.60	30.73
2682	NYSE	ADC	Fri, Dec 10, 2004	30.85	31.00	30.75	30.88
2681	NYSE	ADC	Thu, Dec 9, 2004	31.15	31.15	30.65	30.75
2680	NYSE	ADC	Wed, Dec 8, 2004	31.25	31.25	31.14	31.21
2679	NYSE	ADC	Tue, Dec 7, 2004	31.15	31.34	31.04	31.25
2678	NYSE	ADC	Mon, Dec 6, 2004	30.60	31.11	30.53	31.11
2677	NYSE	ADC	Fri, Dec 3, 2004	30.49	30.60	30.14	30.60
2676	NYSE	ADC	Thu, Dec 2, 2004	30.20	30.49	29.95	30.49
2675	NYSE	ADC	Wed, Dec 1, 2004	30.20	30.40	30.00	30.25
2674	NYSE	ADC	Tue, Nov 30, 2004	29.75	30.10	29.60	30.10
2673	NYSE	ADC	Mon, Nov 29, 2004	30.30	30.30	29.80	29.95
2672	NYSE	ADC	Fri, Nov 26, 2004	30.30	30.30	30.20	30.22
2671	NYSE	ADC	Wed, Nov 24, 2004	30.05	30.35	30.05	30.20
2670	NYSE	ADC	Tue, Nov 23, 2004	29.85	30.00	29.75	29.95
2669	NYSE	ADC	Mon, Nov 22, 2004	29.60	29.83	29.59	29.74
2668	NYSE	ADC	Fri, Nov 19, 2004	29.70	29.80	29.60	29.60
2667	NYSE	ADC	Thu, Nov 18, 2004	30.16	30.30	29.77	29.90
2666	NYSE	ADC	Wed, Nov 17, 2004	30.00	30.50	29.71	29.91
2665	NYSE	ADC	Tue, Nov 16, 2004	28.98	29.25	28.90	29.25
2664	NYSE	ADC	Mon, Nov 15, 2004	28.92	29.05	28.90	28.98
2663	NYSE	ADC	Fri, Nov 12, 2004	28.85	29.01	28.82	28.88
2662	NYSE	ADC	Thu, Nov 11, 2004	28.81	28.90	28.76	28.90
2661	NYSE	ADC	Wed, Nov 10, 2004	28.66	28.86	28.52	28.86
2660	NYSE	ADC	Tue, Nov 9, 2004	28.58	28.73	28.50	28.61
2659	NYSE	ADC	Mon, Nov 8, 2004	28.66	28.72	28.50	28.64
2658	NYSE	ADC	Fri, Nov 5, 2004	29.06	29.10	28.56	28.56
2657	NYSE	ADC	Thu, Nov 4, 2004	28.55	28.99	28.55	28.99
2656	NYSE	ADC	Wed, Nov 3, 2004	28.50	28.60	28.35	28.49
2655	NYSE	ADC	Tue, Nov 2, 2004	28.40	28.62	28.30	28.45
2654	NYSE	ADC	Mon, Nov 1, 2004	28.64	28.64	28.39	28.50
2653	NYSE	ADC	Fri, Oct 29, 2004	28.76	28.80	28.40	28.74
2652	NYSE	ADC	Thu, Oct 28, 2004	28.16	29.05	28.16	28.76
2651	NYSE	ADC	Wed, Oct 27, 2004	27.90	28.20	27.90	28.06
2650	NYSE	ADC	Tue, Oct 26, 2004	27.76	28.06	27.75	27.90
2649	NYSE	ADC	Mon, Oct 25, 2004	27.70	27.81	27.60	27.78
2648	NYSE	ADC	Fri, Oct 22, 2004	28.08	28.40	27.80	27.86
2647	NYSE	ADC	Thu, Oct 21, 2004	28.10	28.15	28.00	28.03
2646	NYSE	ADC	Wed, Oct 20, 2004	28.38	28.40	28.00	28.05
2645	NYSE	ADC	Tue, Oct 19, 2004	28.54	28.61	28.35	28.38
2644	NYSE	ADC	Mon, Oct 18, 2004	28.50	28.57	28.35	28.44
2643	NYSE	ADC	Fri, Oct 15, 2004	28.19	28.60	28.19	28.60
2642	NYSE	ADC	Thu, Oct 14, 2004	28.19	28.30	28.19	28.23
2641	NYSE	ADC	Wed, Oct 13, 2004	28.15	28.30	28.13	28.18
2640	NYSE	ADC	Tue, Oct 12, 2004	27.95	28.10	27.86	28.10
2639	NYSE	ADC	Mon, Oct 11, 2004	27.90	27.95	27.62	27.94
2638	NYSE	ADC	Fri, Oct 8, 2004	28.02	28.05	27.87	27.90
2637	NYSE	ADC	Thu, Oct 7, 2004	28.15	28.20	28.05	28.07
2636	NYSE	ADC	Wed, Oct 6, 2004	28.10	28.15	28.03	28.05
2635	NYSE	ADC	Tue, Oct 5, 2004	28.31	28.31	28.04	28.07
2634	NYSE	ADC	Mon, Oct 4, 2004	28.15	28.25	28.10	28.19
2633	NYSE	ADC	Fri, Oct 1, 2004	28.33	28.35	28.04	28.14
2632	NYSE	ADC	Thu, Sep 30, 2004	28.37	28.42	28.22	28.40
2631	NYSE	ADC	Wed, Sep 29, 2004	28.33	28.33	28.09	28.17
2630	NYSE	ADC	Tue, Sep 28, 2004	28.60	28.60	28.32	28.33
2629	NYSE	ADC	Mon, Sep 27, 2004	29.04	29.15	29.01	29.02
2628	NYSE	ADC	Fri, Sep 24, 2004	29.05	29.15	29.04	29.04
2627	NYSE	ADC	Thu, Sep 23, 2004	29.07	29.13	28.96	29.00
2626	NYSE	ADC	Wed, Sep 22, 2004	29.30	29.30	28.90	29.02
2625	NYSE	ADC	Tue, Sep 21, 2004	28.90	29.10	28.90	29.05
2624	NYSE	ADC	Mon, Sep 20, 2004	28.75	29.10	28.61	28.82
2623	NYSE	ADC	Fri, Sep 17, 2004	28.76	28.87	28.57	28.60
2622	NYSE	ADC	Thu, Sep 16, 2004	28.31	28.69	28.20	28.56
2621	NYSE	ADC	Wed, Sep 15, 2004	27.90	28.35	27.80	28.20
2620	NYSE	ADC	Tue, Sep 14, 2004	28.10	28.10	27.85	27.90
2619	NYSE	ADC	Mon, Sep 13, 2004	28.03	28.22	27.90	28.00
2618	NYSE	ADC	Fri, Sep 10, 2004	28.31	28.43	27.85	28.03
2617	NYSE	ADC	Thu, Sep 9, 2004	28.19	28.37	28.11	28.11
2616	NYSE	ADC	Wed, Sep 8, 2004	27.93	28.19	27.90	28.19
2615	NYSE	ADC	Tue, Sep 7, 2004	27.70	28.26	27.70	27.95
2614	NYSE	ADC	Fri, Sep 3, 2004	28.00	28.00	27.60	27.70
2613	NYSE	ADC	Thu, Sep 2, 2004	27.76	28.27	27.75	28.10
2612	NYSE	ADC	Wed, Sep 1, 2004	27.29	27.81	27.28	27.81
2611	NYSE	ADC	Tue, Aug 31, 2004	27.34	27.46	27.25	27.39
2610	NYSE	ADC	Mon, Aug 30, 2004	27.45	27.50	27.10	27.24
2609	NYSE	ADC	Fri, Aug 27, 2004	27.18	27.50	27.15	27.40
2608	NYSE	ADC	Thu, Aug 26, 2004	26.96	27.24	26.86	27.16
2607	NYSE	ADC	Wed, Aug 25, 2004	26.87	27.12	26.87	27.11
2606	NYSE	ADC	Tue, Aug 24, 2004	26.90	27.15	26.75	26.87
2605	NYSE	ADC	Mon, Aug 23, 2004	26.83	27.25	26.83	27.00
2604	NYSE	ADC	Fri, Aug 20, 2004	26.51	26.95	26.45	26.91
2603	NYSE	ADC	Thu, Aug 19, 2004	26.49	26.69	26.49	26.49
2602	NYSE	ADC	Wed, Aug 18, 2004	26.15	26.50	26.13	26.50
2601	NYSE	ADC	Tue, Aug 17, 2004	25.85	26.20	25.85	26.15
2600	NYSE	ADC	Mon, Aug 16, 2004	25.90	25.93	25.73	25.79
2599	NYSE	ADC	Fri, Aug 13, 2004	25.92	26.00	25.77	25.84
2598	NYSE	ADC	Thu, Aug 12, 2004	26.10	26.17	25.91	25.91
2597	NYSE	ADC	Wed, Aug 11, 2004	26.10	26.42	26.05	26.05
2596	NYSE	ADC	Tue, Aug 10, 2004	26.22	26.70	26.17	26.17
2595	NYSE	ADC	Mon, Aug 9, 2004	26.05	26.45	26.05	26.12
2594	NYSE	ADC	Fri, Aug 6, 2004	26.00	26.16	25.78	25.95
2593	NYSE	ADC	Thu, Aug 5, 2004	26.10	26.15	25.96	26.00
2592	NYSE	ADC	Wed, Aug 4, 2004	26.02	26.20	25.88	26.00
2591	NYSE	ADC	Tue, Aug 3, 2004	26.05	26.13	25.80	26.05
2590	NYSE	ADC	Mon, Aug 2, 2004	24.95	25.95	24.81	25.85
2589	NYSE	ADC	Fri, Jul 30, 2004	24.64	24.89	24.52	24.89
2588	NYSE	ADC	Thu, Jul 29, 2004	24.50	24.73	24.50	24.59
2587	NYSE	ADC	Wed, Jul 28, 2004	24.65	24.71	24.48	24.50
2586	NYSE	ADC	Tue, Jul 27, 2004	24.98	25.00	24.51	24.61
2585	NYSE	ADC	Mon, Jul 26, 2004	25.20	25.35	24.90	24.90
2584	NYSE	ADC	Fri, Jul 23, 2004	25.72	25.72	25.20	25.20
2583	NYSE	ADC	Thu, Jul 22, 2004	25.90	25.90	25.69	25.72
2582	NYSE	ADC	Wed, Jul 21, 2004	26.24	26.24	25.92	25.99
2581	NYSE	ADC	Tue, Jul 20, 2004	26.28	26.29	26.10	26.26
2580	NYSE	ADC	Mon, Jul 19, 2004	26.17	26.29	26.00	26.28
2579	NYSE	ADC	Fri, Jul 16, 2004	25.99	26.20	25.99	26.17
2578	NYSE	ADC	Thu, Jul 15, 2004	25.95	26.10	25.85	25.99
2577	NYSE	ADC	Wed, Jul 14, 2004	26.05	26.40	25.95	26.00
2576	NYSE	ADC	Tue, Jul 13, 2004	25.40	26.06	25.38	25.99
2575	NYSE	ADC	Mon, Jul 12, 2004	25.25	25.52	25.15	25.44
2574	NYSE	ADC	Fri, Jul 9, 2004	25.50	25.50	24.90	25.18
2573	NYSE	ADC	Thu, Jul 8, 2004	25.28	25.65	25.28	25.40
2572	NYSE	ADC	Wed, Jul 7, 2004	25.00	25.29	25.00	25.23
2571	NYSE	ADC	Tue, Jul 6, 2004	24.96	24.96	24.74	24.80
2570	NYSE	ADC	Fri, Jul 2, 2004	25.45	25.55	25.00	25.01
2569	NYSE	ADC	Thu, Jul 1, 2004	25.30	25.51	25.30	25.41
2568	NYSE	ADC	Wed, Jun 30, 2004	25.75	25.80	25.20	25.30
2567	NYSE	ADC	Tue, Jun 29, 2004	25.51	25.84	25.50	25.67
2566	NYSE	ADC	Mon, Jun 28, 2004	25.80	25.95	25.40	25.46
2565	NYSE	ADC	Fri, Jun 25, 2004	27.05	27.10	26.35	26.35
2564	NYSE	ADC	Thu, Jun 24, 2004	26.50	27.22	26.50	27.01
2563	NYSE	ADC	Wed, Jun 23, 2004	26.05	26.45	26.05	26.45
2562	NYSE	ADC	Tue, Jun 22, 2004	25.87	26.13	25.80	26.04
2561	NYSE	ADC	Mon, Jun 21, 2004	25.07	25.90	25.03	25.75
2560	NYSE	ADC	Fri, Jun 18, 2004	24.82	25.09	24.82	24.99
2559	NYSE	ADC	Thu, Jun 17, 2004	24.70	24.81	24.60	24.81
2558	NYSE	ADC	Wed, Jun 16, 2004	24.71	24.75	24.53	24.69
2557	NYSE	ADC	Tue, Jun 15, 2004	24.30	24.57	24.14	24.56
2556	NYSE	ADC	Mon, Jun 14, 2004	24.52	24.53	24.25	24.25
2555	NYSE	ADC	Thu, Jun 10, 2004	24.66	24.66	24.49	24.52
2554	NYSE	ADC	Wed, Jun 9, 2004	24.75	24.75	24.60	24.65
2553	NYSE	ADC	Tue, Jun 8, 2004	24.85	24.85	24.58	24.71
2552	NYSE	ADC	Mon, Jun 7, 2004	24.25	24.89	24.25	24.79
2551	NYSE	ADC	Fri, Jun 4, 2004	24.25	24.39	24.25	24.27
2550	NYSE	ADC	Thu, Jun 3, 2004	24.50	24.50	24.25	24.30
2549	NYSE	ADC	Wed, Jun 2, 2004	24.10	24.38	24.05	24.23
2548	NYSE	ADC	Tue, Jun 1, 2004	24.35	24.35	23.76	24.20
2547	NYSE	ADC	Fri, May 28, 2004	23.88	24.40	23.82	24.30
2546	NYSE	ADC	Thu, May 27, 2004	24.50	24.50	23.85	23.87
2545	NYSE	ADC	Wed, May 26, 2004	24.40	24.50	24.30	24.39
2544	NYSE	ADC	Tue, May 25, 2004	24.43	24.86	24.25	24.40
2543	NYSE	ADC	Mon, May 24, 2004	24.35	24.75	24.35	24.45
2542	NYSE	ADC	Fri, May 21, 2004	24.26	24.50	24.20	24.43
2541	NYSE	ADC	Thu, May 20, 2004	24.20	24.55	24.15	24.26
2540	NYSE	ADC	Wed, May 19, 2004	23.62	24.50	23.62	24.10
2539	NYSE	ADC	Tue, May 18, 2004	23.20	23.65	23.15	23.47
2538	NYSE	ADC	Mon, May 17, 2004	23.15	23.44	22.95	23.13
2537	NYSE	ADC	Fri, May 14, 2004	22.81	23.26	22.81	23.05
2536	NYSE	ADC	Thu, May 13, 2004	22.87	23.20	22.50	22.80
2535	NYSE	ADC	Wed, May 12, 2004	23.47	23.47	22.34	22.78
2534	NYSE	ADC	Tue, May 11, 2004	23.05	23.77	23.05	23.72
2533	NYSE	ADC	Mon, May 10, 2004	23.55	23.60	22.50	23.25
2532	NYSE	ADC	Fri, May 7, 2004	24.51	24.60	23.50	23.85
2531	NYSE	ADC	Thu, May 6, 2004	25.25	25.28	24.27	24.50
2530	NYSE	ADC	Wed, May 5, 2004	25.05	25.55	25.05	25.34
2529	NYSE	ADC	Tue, May 4, 2004	24.20	24.98	24.20	24.97
2528	NYSE	ADC	Mon, May 3, 2004	24.25	24.25	23.72	24.14
2527	NYSE	ADC	Fri, Apr 30, 2004	24.25	24.50	23.50	24.50
2526	NYSE	ADC	Thu, Apr 29, 2004	24.50	24.80	24.30	24.32
2525	NYSE	ADC	Wed, Apr 28, 2004	24.55	24.56	24.20	24.37
2524	NYSE	ADC	Tue, Apr 27, 2004	24.20	24.70	24.06	24.49
2523	NYSE	ADC	Mon, Apr 26, 2004	24.76	24.85	24.26	24.40
2522	NYSE	ADC	Fri, Apr 23, 2004	25.70	25.71	24.80	24.81
2521	NYSE	ADC	Thu, Apr 22, 2004	25.73	26.00	25.27	25.67
2520	NYSE	ADC	Wed, Apr 21, 2004	25.54	25.75	25.34	25.73
2519	NYSE	ADC	Tue, Apr 20, 2004	26.06	26.25	25.50	25.54
2518	NYSE	ADC	Mon, Apr 19, 2004	25.93	25.99	25.75	25.86
2517	NYSE	ADC	Fri, Apr 16, 2004	25.50	26.05	25.30	25.83
2516	NYSE	ADC	Thu, Apr 15, 2004	25.23	25.65	25.20	25.45
2515	NYSE	ADC	Wed, Apr 14, 2004	25.34	25.58	25.05	25.20
2514	NYSE	ADC	Tue, Apr 13, 2004	25.33	25.55	24.51	25.45
2513	NYSE	ADC	Mon, Apr 12, 2004	27.85	27.87	24.74	25.83
2512	NYSE	ADC	Thu, Apr 8, 2004	28.93	28.93	27.80	27.80
2511	NYSE	ADC	Wed, Apr 7, 2004	28.50	29.09	28.30	28.88
2510	NYSE	ADC	Tue, Apr 6, 2004	30.27	30.40	27.53	28.59
2509	NYSE	ADC	Mon, Apr 5, 2004	32.00	32.10	30.23	30.52
2508	NYSE	ADC	Fri, Apr 2, 2004	32.60	32.60	32.18	32.22
2507	NYSE	ADC	Thu, Apr 1, 2004	32.11	32.67	32.08	32.55
2506	NYSE	ADC	Wed, Mar 31, 2004	31.40	32.21	31.35	32.21
2505	NYSE	ADC	Tue, Mar 30, 2004	31.80	31.80	31.01	31.35
2504	NYSE	ADC	Mon, Mar 29, 2004	31.95	32.03	31.57	31.74
2503	NYSE	ADC	Fri, Mar 26, 2004	32.67	32.67	32.15	32.30
2502	NYSE	ADC	Thu, Mar 25, 2004	32.75	32.79	32.60	32.60
2501	NYSE	ADC	Wed, Mar 24, 2004	32.85	32.90	32.30	32.69
2500	NYSE	ADC	Tue, Mar 23, 2004	33.15	33.25	32.75	32.75
2499	NYSE	ADC	Mon, Mar 22, 2004	32.98	33.42	32.98	33.10
2498	NYSE	ADC	Fri, Mar 19, 2004	32.35	32.73	32.35	32.73
2497	NYSE	ADC	Thu, Mar 18, 2004	32.05	32.41	32.00	32.40
2496	NYSE	ADC	Wed, Mar 17, 2004	31.55	32.05	31.55	32.05
2495	NYSE	ADC	Tue, Mar 16, 2004	31.70	31.75	31.30	31.48
2494	NYSE	ADC	Mon, Mar 15, 2004	31.65	31.85	31.61	31.70
2493	NYSE	ADC	Fri, Mar 12, 2004	31.80	31.80	31.00	31.50
2492	NYSE	ADC	Thu, Mar 11, 2004	31.50	31.75	31.45	31.74
2491	NYSE	ADC	Wed, Mar 10, 2004	31.99	32.01	31.50	31.58
2490	NYSE	ADC	Tue, Mar 9, 2004	32.02	32.10	31.90	32.00
2489	NYSE	ADC	Mon, Mar 8, 2004	31.69	31.79	31.60	31.77
2488	NYSE	ADC	Fri, Mar 5, 2004	31.67	31.85	31.67	31.69
2487	NYSE	ADC	Thu, Mar 4, 2004	31.56	31.85	31.56	31.67
2486	NYSE	ADC	Wed, Mar 3, 2004	30.90	31.60	30.90	31.56
2485	NYSE	ADC	Tue, Mar 2, 2004	30.49	31.62	30.45	31.40
2484	NYSE	ADC	Mon, Mar 1, 2004	30.04	30.49	30.04	30.49
2483	NYSE	ADC	Fri, Feb 27, 2004	29.85	30.06	29.80	29.94
2482	NYSE	ADC	Thu, Feb 26, 2004	29.70	29.75	29.00	29.75
2481	NYSE	ADC	Wed, Feb 25, 2004	30.23	30.30	29.55	29.60
2480	NYSE	ADC	Tue, Feb 24, 2004	30.42	30.50	29.90	30.48
2479	NYSE	ADC	Mon, Feb 23, 2004	30.40	30.65	30.40	30.52
2478	NYSE	ADC	Fri, Feb 20, 2004	30.55	30.58	30.46	30.52
2477	NYSE	ADC	Thu, Feb 19, 2004	30.48	30.65	30.48	30.52
2476	NYSE	ADC	Wed, Feb 18, 2004	30.45	30.48	30.30	30.48
2475	NYSE	ADC	Tue, Feb 17, 2004	30.60	30.85	30.37	30.45
2474	NYSE	ADC	Fri, Feb 13, 2004	30.53	30.75	30.53	30.55
2473	NYSE	ADC	Thu, Feb 12, 2004	30.75	30.75	30.40	30.48
2472	NYSE	ADC	Wed, Feb 11, 2004	30.30	30.75	30.30	30.75
2471	NYSE	ADC	Tue, Feb 10, 2004	30.10	30.37	30.01	30.27
2470	NYSE	ADC	Mon, Feb 9, 2004	29.95	30.05	29.93	30.04
2469	NYSE	ADC	Fri, Feb 6, 2004	29.95	30.20	29.82	29.89
2468	NYSE	ADC	Thu, Feb 5, 2004	30.10	30.11	29.95	30.10
2467	NYSE	ADC	Wed, Feb 4, 2004	30.25	30.25	30.08	30.13
2466	NYSE	ADC	Tue, Feb 3, 2004	29.55	30.45	29.55	30.35
2465	NYSE	ADC	Mon, Feb 2, 2004	29.44	29.60	29.05	29.60
2464	NYSE	ADC	Fri, Jan 30, 2004	29.05	29.54	29.01	29.54
2463	NYSE	ADC	Thu, Jan 29, 2004	29.05	29.35	28.90	29.13
2462	NYSE	ADC	Wed, Jan 28, 2004	28.65	29.12	28.61	29.00
2461	NYSE	ADC	Tue, Jan 27, 2004	28.60	28.70	28.51	28.60
2460	NYSE	ADC	Mon, Jan 26, 2004	28.55	28.60	28.46	28.54
2459	NYSE	ADC	Fri, Jan 23, 2004	28.50	28.55	28.48	28.55
2458	NYSE	ADC	Thu, Jan 22, 2004	28.49	28.50	28.40	28.50
2457	NYSE	ADC	Wed, Jan 21, 2004	28.20	28.50	28.05	28.48
2456	NYSE	ADC	Tue, Jan 20, 2004	28.24	28.38	28.15	28.32
2455	NYSE	ADC	Fri, Jan 16, 2004	28.48	28.48	28.24	28.24
2454	NYSE	ADC	Thu, Jan 15, 2004	28.32	28.50	28.32	28.47
2453	NYSE	ADC	Wed, Jan 14, 2004	28.25	28.39	28.15	28.32
2452	NYSE	ADC	Tue, Jan 13, 2004	27.97	28.20	27.93	28.19
2451	NYSE	ADC	Mon, Jan 12, 2004	27.80	28.10	27.73	27.87
2450	NYSE	ADC	Fri, Jan 9, 2004	27.68	27.93	27.63	27.85
2449	NYSE	ADC	Thu, Jan 8, 2004	27.90	27.95	27.71	27.71
2448	NYSE	ADC	Wed, Jan 7, 2004	28.20	28.27	28.00	28.00
2447	NYSE	ADC	Tue, Jan 6, 2004	27.65	28.13	27.65	28.05
2446	NYSE	ADC	Mon, Jan 5, 2004	28.15	28.15	27.59	27.67
2445	NYSE	ADC	Fri, Jan 2, 2004	28.23	28.23	28.00	28.20
2444	NYSE	ADC	Wed, Dec 31, 2003	28.50	28.55	28.25	28.28
2443	NYSE	ADC	Tue, Dec 30, 2003	28.30	28.50	28.22	28.50
2442	NYSE	ADC	Mon, Dec 29, 2003	28.10	28.38	28.06	28.35
2441	NYSE	ADC	Fri, Dec 26, 2003	28.20	28.20	28.14	28.14
2440	NYSE	ADC	Wed, Dec 24, 2003	28.17	28.20	28.05	28.20
2439	NYSE	ADC	Tue, Dec 23, 2003	28.14	28.19	28.05	28.15
2438	NYSE	ADC	Mon, Dec 22, 2003	28.00	28.15	27.97	28.13
2437	NYSE	ADC	Fri, Dec 19, 2003	28.17	28.21	27.96	28.00
2436	NYSE	ADC	Thu, Dec 18, 2003	28.20	28.30	28.10	28.17
2435	NYSE	ADC	Wed, Dec 17, 2003	28.30	28.50	28.15	28.48
2434	NYSE	ADC	Tue, Dec 16, 2003	28.42	28.45	28.25	28.25
2433	NYSE	ADC	Mon, Dec 15, 2003	28.50	28.56	28.40	28.48
2432	NYSE	ADC	Fri, Dec 12, 2003	28.05	28.58	28.05	28.50
2431	NYSE	ADC	Thu, Dec 11, 2003	28.05	28.20	28.02	28.10
2430	NYSE	ADC	Wed, Dec 10, 2003	28.15	28.37	27.90	27.95
2429	NYSE	ADC	Tue, Dec 9, 2003	27.54	28.19	27.54	28.15
2428	NYSE	ADC	Mon, Dec 8, 2003	27.20	27.55	27.10	27.55
2427	NYSE	ADC	Fri, Dec 5, 2003	26.95	27.20	26.90	27.20
2426	NYSE	ADC	Thu, Dec 4, 2003	26.78	26.95	26.77	26.95
2425	NYSE	ADC	Wed, Dec 3, 2003	26.87	26.90	26.70	26.78
2424	NYSE	ADC	Tue, Dec 2, 2003	26.70	27.04	26.70	26.87
2423	NYSE	ADC	Mon, Dec 1, 2003	26.48	26.90	26.46	26.89
2422	NYSE	ADC	Fri, Nov 28, 2003	26.41	26.49	26.36	26.45
2421	NYSE	ADC	Wed, Nov 26, 2003	26.48	26.48	26.37	26.46
2420	NYSE	ADC	Tue, Nov 25, 2003	26.28	26.51	26.28	26.46
2419	NYSE	ADC	Mon, Nov 24, 2003	26.20	26.29	26.17	26.21
2418	NYSE	ADC	Fri, Nov 21, 2003	26.27	26.28	26.23	26.27
2417	NYSE	ADC	Thu, Nov 20, 2003	26.21	26.28	26.21	26.27
2416	NYSE	ADC	Wed, Nov 19, 2003	26.40	26.42	26.20	26.22
2415	NYSE	ADC	Tue, Nov 18, 2003	26.20	26.50	26.20	26.36
2414	NYSE	ADC	Mon, Nov 17, 2003	26.25	26.37	26.20	26.25
2413	NYSE	ADC	Fri, Nov 14, 2003	26.21	26.45	26.21	26.24
2412	NYSE	ADC	Thu, Nov 13, 2003	26.25	26.30	26.17	26.21
2411	NYSE	ADC	Wed, Nov 12, 2003	26.20	26.30	26.12	26.20
2410	NYSE	ADC	Tue, Nov 11, 2003	26.20	26.20	26.05	26.16
2409	NYSE	ADC	Mon, Nov 10, 2003	26.03	26.25	26.00	26.17
2408	NYSE	ADC	Fri, Nov 7, 2003	26.00	26.05	25.90	26.03
2407	NYSE	ADC	Thu, Nov 6, 2003	26.35	26.40	26.17	26.17
2406	NYSE	ADC	Wed, Nov 5, 2003	26.10	26.40	26.10	26.30
2405	NYSE	ADC	Tue, Nov 4, 2003	25.93	26.05	25.76	26.05
2404	NYSE	ADC	Mon, Nov 3, 2003	25.90	25.98	25.75	25.96
2403	NYSE	ADC	Fri, Oct 31, 2003	25.78	25.80	25.62	25.80
2402	NYSE	ADC	Thu, Oct 30, 2003	25.81	25.85	25.68	25.78
2401	NYSE	ADC	Wed, Oct 29, 2003	25.75	25.76	25.65	25.70
2400	NYSE	ADC	Tue, Oct 28, 2003	25.80	25.95	25.75	25.85
2399	NYSE	ADC	Mon, Oct 27, 2003	26.05	26.05	25.75	25.75
2398	NYSE	ADC	Fri, Oct 24, 2003	26.14	26.19	26.01	26.02
2397	NYSE	ADC	Thu, Oct 23, 2003	26.05	26.18	25.95	26.04
2396	NYSE	ADC	Wed, Oct 22, 2003	26.04	26.18	25.96	26.00
2395	NYSE	ADC	Tue, Oct 21, 2003	25.85	26.05	25.85	26.00
2394	NYSE	ADC	Mon, Oct 20, 2003	25.90	26.00	25.75	25.95
2393	NYSE	ADC	Fri, Oct 17, 2003	26.00	26.00	25.85	25.86
2392	NYSE	ADC	Thu, Oct 16, 2003	25.70	25.84	25.65	25.80
2391	NYSE	ADC	Wed, Oct 15, 2003	25.74	25.87	25.65	25.65
2390	NYSE	ADC	Tue, Oct 14, 2003	25.60	25.80	25.54	25.72
2389	NYSE	ADC	Mon, Oct 13, 2003	25.32	25.59	25.30	25.53
2388	NYSE	ADC	Fri, Oct 10, 2003	25.30	25.40	25.15	25.26
2387	NYSE	ADC	Thu, Oct 9, 2003	25.15	25.30	25.00	25.20
2386	NYSE	ADC	Wed, Oct 8, 2003	24.90	25.50	24.85	25.22
2385	NYSE	ADC	Tue, Oct 7, 2003	24.85	24.90	24.75	24.85
2384	NYSE	ADC	Mon, Oct 6, 2003	24.85	24.88	24.71	24.75
2383	NYSE	ADC	Fri, Oct 3, 2003	24.45	24.70	24.42	24.70
2382	NYSE	ADC	Thu, Oct 2, 2003	24.50	24.50	24.40	24.41
2381	NYSE	ADC	Wed, Oct 1, 2003	24.40	24.50	24.40	24.49
2380	NYSE	ADC	Tue, Sep 30, 2003	24.50	24.50	24.38	24.48
2379	NYSE	ADC	Mon, Sep 29, 2003	24.55	24.55	24.42	24.50
2378	NYSE	ADC	Fri, Sep 26, 2003	24.41	24.65	24.30	24.65
2377	NYSE	ADC	Thu, Sep 25, 2003	25.00	25.00	24.92	24.94
2376	NYSE	ADC	Wed, Sep 24, 2003	24.97	25.00	24.95	25.00
2375	NYSE	ADC	Tue, Sep 23, 2003	24.98	24.99	24.93	24.95
2374	NYSE	ADC	Mon, Sep 22, 2003	24.99	24.99	24.90	24.92
2373	NYSE	ADC	Fri, Sep 19, 2003	24.99	25.00	24.94	24.98
2372	NYSE	ADC	Thu, Sep 18, 2003	24.75	25.00	24.73	24.97
2371	NYSE	ADC	Wed, Sep 17, 2003	24.75	24.85	24.72	24.82
2370	NYSE	ADC	Tue, Sep 16, 2003	24.97	24.98	24.86	24.95
2369	NYSE	ADC	Mon, Sep 15, 2003	24.97	24.97	24.85	24.85
2368	NYSE	ADC	Fri, Sep 12, 2003	24.85	24.97	24.85	24.97
2367	NYSE	ADC	Thu, Sep 11, 2003	24.75	24.90	24.75	24.85
2366	NYSE	ADC	Wed, Sep 10, 2003	24.96	24.96	24.80	24.85
2365	NYSE	ADC	Tue, Sep 9, 2003	24.87	24.96	24.80	24.96
2364	NYSE	ADC	Mon, Sep 8, 2003	24.80	25.00	24.72	24.85
2363	NYSE	ADC	Fri, Sep 5, 2003	24.80	24.95	24.75	24.88
2362	NYSE	ADC	Thu, Sep 4, 2003	24.85	24.90	24.77	24.85
2361	NYSE	ADC	Wed, Sep 3, 2003	24.60	24.90	24.60	24.90
2360	NYSE	ADC	Tue, Sep 2, 2003	24.35	24.55	24.25	24.55
2359	NYSE	ADC	Fri, Aug 29, 2003	24.30	24.33	24.25	24.25
2358	NYSE	ADC	Thu, Aug 28, 2003	24.30	24.32	24.10	24.26
2357	NYSE	ADC	Wed, Aug 27, 2003	24.70	24.70	24.40	24.42
2356	NYSE	ADC	Tue, Aug 26, 2003	24.52	24.67	24.45	24.58
2355	NYSE	ADC	Mon, Aug 25, 2003	24.70	24.80	24.42	24.42
2354	NYSE	ADC	Fri, Aug 22, 2003	24.69	24.69	24.42	24.50
2353	NYSE	ADC	Thu, Aug 21, 2003	24.64	24.67	24.57	24.65
2352	NYSE	ADC	Wed, Aug 20, 2003	24.55	24.65	24.50	24.62
2351	NYSE	ADC	Tue, Aug 19, 2003	24.60	24.67	24.50	24.67
2350	NYSE	ADC	Mon, Aug 18, 2003	23.87	24.55	23.87	24.55
2349	NYSE	ADC	Fri, Aug 15, 2003	23.96	24.05	23.86	23.87
2348	NYSE	ADC	Thu, Aug 14, 2003	23.65	24.11	23.65	24.04
2347	NYSE	ADC	Wed, Aug 13, 2003	24.40	24.43	23.55	23.55
2346	NYSE	ADC	Tue, Aug 12, 2003	24.36	24.45	24.36	24.40
2345	NYSE	ADC	Mon, Aug 11, 2003	24.50	24.52	24.36	24.40
2344	NYSE	ADC	Fri, Aug 8, 2003	24.64	24.70	24.53	24.55
2343	NYSE	ADC	Thu, Aug 7, 2003	24.70	24.75	24.57	24.63
2342	NYSE	ADC	Wed, Aug 6, 2003	25.05	25.05	24.72	24.80
2341	NYSE	ADC	Tue, Aug 5, 2003	24.70	25.06	24.70	25.03
2340	NYSE	ADC	Mon, Aug 4, 2003	24.80	24.81	24.70	24.81
2339	NYSE	ADC	Fri, Aug 1, 2003	24.62	24.82	24.61	24.82
2338	NYSE	ADC	Thu, Jul 31, 2003	24.65	24.65	24.45	24.61
2337	NYSE	ADC	Wed, Jul 30, 2003	24.50	25.10	24.40	24.70
2336	NYSE	ADC	Tue, Jul 29, 2003	24.45	24.65	24.40	24.60
2335	NYSE	ADC	Mon, Jul 28, 2003	24.00	24.50	24.00	24.39
2334	NYSE	ADC	Fri, Jul 25, 2003	24.00	24.01	23.80	23.80
2333	NYSE	ADC	Thu, Jul 24, 2003	23.50	24.10	23.40	23.99
2332	NYSE	ADC	Wed, Jul 23, 2003	23.50	23.70	23.48	23.48
2331	NYSE	ADC	Tue, Jul 22, 2003	23.40	23.60	23.40	23.60
2330	NYSE	ADC	Mon, Jul 21, 2003	23.32	23.40	23.20	23.30
2329	NYSE	ADC	Fri, Jul 18, 2003	23.00	23.45	22.90	23.32
2328	NYSE	ADC	Thu, Jul 17, 2003	23.45	23.46	23.02	23.15
2327	NYSE	ADC	Wed, Jul 16, 2003	23.44	23.62	23.40	23.55
2326	NYSE	ADC	Tue, Jul 15, 2003	23.35	23.40	23.20	23.40
2325	NYSE	ADC	Mon, Jul 14, 2003	22.90	23.18	22.90	23.14
2324	NYSE	ADC	Fri, Jul 11, 2003	22.66	22.89	22.66	22.87
2323	NYSE	ADC	Thu, Jul 10, 2003	23.15	23.15	22.60	22.68
2322	NYSE	ADC	Wed, Jul 9, 2003	23.34	23.39	23.15	23.31
2321	NYSE	ADC	Tue, Jul 8, 2003	24.00	24.00	23.40	23.44
2320	NYSE	ADC	Mon, Jul 7, 2003	24.05	24.20	24.01	24.09
2319	NYSE	ADC	Thu, Jul 3, 2003	24.15	24.20	24.03	24.03
2318	NYSE	ADC	Wed, Jul 2, 2003	23.34	24.15	23.09	24.15
2317	NYSE	ADC	Tue, Jul 1, 2003	24.21	24.21	23.25	23.29
2316	NYSE	ADC	Mon, Jun 30, 2003	24.90	24.95	24.31	24.31
2315	NYSE	ADC	Fri, Jun 27, 2003	24.85	25.18	24.85	25.00
2314	NYSE	ADC	Thu, Jun 26, 2003	25.07	25.07	24.75	24.77
2313	NYSE	ADC	Wed, Jun 25, 2003	25.50	25.63	25.50	25.56
2312	NYSE	ADC	Tue, Jun 24, 2003	25.40	25.63	25.38	25.50
2311	NYSE	ADC	Mon, Jun 23, 2003	25.56	25.69	25.50	25.50
2310	NYSE	ADC	Fri, Jun 20, 2003	25.50	25.68	25.35	25.56
2309	NYSE	ADC	Thu, Jun 19, 2003	25.40	25.68	25.28	25.50
2308	NYSE	ADC	Wed, Jun 18, 2003	25.00	25.15	24.86	25.15
2307	NYSE	ADC	Tue, Jun 17, 2003	25.00	25.14	24.75	24.85
2306	NYSE	ADC	Mon, Jun 16, 2003	24.80	25.21	24.80	24.91
2305	NYSE	ADC	Fri, Jun 13, 2003	25.40	25.40	24.50	24.70
2304	NYSE	ADC	Thu, Jun 12, 2003	25.80	25.87	25.36	25.40
2303	NYSE	ADC	Wed, Jun 11, 2003	25.00	25.68	25.00	25.62
2302	NYSE	ADC	Tue, Jun 10, 2003	24.70	24.99	24.70	24.96
2301	NYSE	ADC	Mon, Jun 9, 2003	24.65	24.70	24.45	24.45
2300	NYSE	ADC	Fri, Jun 6, 2003	24.25	24.40	24.22	24.40
2299	NYSE	ADC	Thu, Jun 5, 2003	23.84	24.30	23.84	24.25
2298	NYSE	ADC	Wed, Jun 4, 2003	23.50	23.99	23.47	23.74
2297	NYSE	ADC	Tue, Jun 3, 2003	23.39	23.45	23.27	23.45
2296	NYSE	ADC	Mon, Jun 2, 2003	23.03	23.30	23.03	23.30
2295	NYSE	ADC	Fri, May 30, 2003	22.83	23.05	22.83	23.05
2294	NYSE	ADC	Thu, May 29, 2003	23.00	23.10	22.81	22.85
2293	NYSE	ADC	Wed, May 28, 2003	23.01	23.15	23.00	23.00
2292	NYSE	ADC	Tue, May 27, 2003	22.91	23.05	22.85	23.00
2291	NYSE	ADC	Fri, May 23, 2003	22.70	22.93	22.70	22.88
2290	NYSE	ADC	Thu, May 22, 2003	23.05	23.05	22.75	22.75
2289	NYSE	ADC	Wed, May 21, 2003	23.10	23.14	22.95	23.05
2288	NYSE	ADC	Tue, May 20, 2003	23.10	23.18	22.95	23.07
2287	NYSE	ADC	Mon, May 19, 2003	23.50	23.50	23.10	23.11
2286	NYSE	ADC	Fri, May 16, 2003	23.10	23.50	22.97	23.41
2285	NYSE	ADC	Thu, May 15, 2003	22.20	22.41	22.19	22.41
2284	NYSE	ADC	Wed, May 14, 2003	22.00	22.26	21.95	22.26
2283	NYSE	ADC	Tue, May 13, 2003	22.10	22.10	21.90	21.99
2282	NYSE	ADC	Mon, May 12, 2003	21.60	21.92	21.50	21.89
2281	NYSE	ADC	Fri, May 9, 2003	21.70	21.74	21.45	21.74
2280	NYSE	ADC	Thu, May 8, 2003	21.71	21.72	21.63	21.70
2279	NYSE	ADC	Wed, May 7, 2003	21.60	21.73	21.45	21.66
2278	NYSE	ADC	Tue, May 6, 2003	21.49	21.72	21.45	21.60
2277	NYSE	ADC	Mon, May 5, 2003	21.00	21.60	21.00	21.59
2276	NYSE	ADC	Fri, May 2, 2003	20.75	20.99	20.75	20.99
2275	NYSE	ADC	Thu, May 1, 2003	20.55	20.85	20.55	20.75
2274	NYSE	ADC	Wed, Apr 30, 2003	20.75	20.93	20.65	20.70
2273	NYSE	ADC	Tue, Apr 29, 2003	20.55	20.94	20.55	20.70
2272	NYSE	ADC	Mon, Apr 28, 2003	20.42	20.53	20.41	20.52
2271	NYSE	ADC	Fri, Apr 25, 2003	20.43	20.55	20.37	20.45
2270	NYSE	ADC	Thu, Apr 24, 2003	20.30	20.47	20.30	20.43
2269	NYSE	ADC	Wed, Apr 23, 2003	20.10	20.31	20.10	20.21
2268	NYSE	ADC	Tue, Apr 22, 2003	19.92	20.10	19.92	19.98
2267	NYSE	ADC	Mon, Apr 21, 2003	19.95	19.99	19.85	19.90
2266	NYSE	ADC	Thu, Apr 17, 2003	20.01	20.21	19.90	20.00
2265	NYSE	ADC	Wed, Apr 16, 2003	19.87	20.12	19.71	20.01
2264	NYSE	ADC	Tue, Apr 15, 2003	19.75	19.85	19.71	19.85
2263	NYSE	ADC	Mon, Apr 14, 2003	19.95	20.14	19.88	19.88
2262	NYSE	ADC	Fri, Apr 11, 2003	20.10	20.12	19.90	20.00
2261	NYSE	ADC	Thu, Apr 10, 2003	19.95	20.10	19.95	20.10
2260	NYSE	ADC	Wed, Apr 9, 2003	19.85	19.95	19.79	19.92
2259	NYSE	ADC	Tue, Apr 8, 2003	19.73	19.81	19.65	19.80
2258	NYSE	ADC	Mon, Apr 7, 2003	19.43	19.75	19.35	19.74
2257	NYSE	ADC	Fri, Apr 4, 2003	19.48	19.48	19.35	19.37
2256	NYSE	ADC	Thu, Apr 3, 2003	19.45	19.49	19.40	19.48
2255	NYSE	ADC	Wed, Apr 2, 2003	19.48	19.48	19.24	19.40
2254	NYSE	ADC	Tue, Apr 1, 2003	19.45	19.48	19.25	19.35
2253	NYSE	ADC	Mon, Mar 31, 2003	19.60	19.60	19.44	19.49
2252	NYSE	ADC	Fri, Mar 28, 2003	19.90	19.90	19.66	19.78
2251	NYSE	ADC	Thu, Mar 27, 2003	20.07	20.19	19.87	20.00
2250	NYSE	ADC	Wed, Mar 26, 2003	20.10	20.40	20.10	20.10
2249	NYSE	ADC	Tue, Mar 25, 2003	20.04	20.70	20.00	20.44
2248	NYSE	ADC	Mon, Mar 24, 2003	19.91	20.02	19.90	19.97
2247	NYSE	ADC	Fri, Mar 21, 2003	19.65	19.99	19.65	19.90
2246	NYSE	ADC	Thu, Mar 20, 2003	19.64	19.74	19.40	19.55
2245	NYSE	ADC	Wed, Mar 19, 2003	19.55	19.75	19.51	19.59
2244	NYSE	ADC	Tue, Mar 18, 2003	19.35	19.53	19.10	19.44
2243	NYSE	ADC	Mon, Mar 17, 2003	18.80	19.15	18.70	19.15
2242	NYSE	ADC	Fri, Mar 14, 2003	18.60	18.73	18.55	18.68
2241	NYSE	ADC	Thu, Mar 13, 2003	18.50	18.73	18.50	18.60
2240	NYSE	ADC	Wed, Mar 12, 2003	18.54	18.60	18.41	18.53
2239	NYSE	ADC	Tue, Mar 11, 2003	18.43	18.60	18.43	18.52
2238	NYSE	ADC	Mon, Mar 10, 2003	17.99	18.49	17.99	18.38
2237	NYSE	ADC	Fri, Mar 7, 2003	17.90	18.10	17.90	17.95
2236	NYSE	ADC	Thu, Mar 6, 2003	18.03	18.08	18.00	18.03
2235	NYSE	ADC	Wed, Mar 5, 2003	18.09	18.09	17.96	18.05
2234	NYSE	ADC	Tue, Mar 4, 2003	17.95	18.09	17.92	17.99
2233	NYSE	ADC	Mon, Mar 3, 2003	17.80	17.99	17.78	17.88
2232	NYSE	ADC	Fri, Feb 28, 2003	18.01	18.12	17.90	17.90
2231	NYSE	ADC	Thu, Feb 27, 2003	18.00	18.15	17.95	17.95
2230	NYSE	ADC	Wed, Feb 26, 2003	17.96	18.12	17.92	18.04
2229	NYSE	ADC	Tue, Feb 25, 2003	18.06	18.06	17.87	17.95
2228	NYSE	ADC	Mon, Feb 24, 2003	18.10	18.15	18.03	18.04
2227	NYSE	ADC	Fri, Feb 21, 2003	18.05	18.15	18.00	18.14
2226	NYSE	ADC	Thu, Feb 20, 2003	18.00	18.10	17.80	18.06
2225	NYSE	ADC	Wed, Feb 19, 2003	17.89	17.99	17.84	17.95
2224	NYSE	ADC	Tue, Feb 18, 2003	17.78	17.90	17.75	17.84
2223	NYSE	ADC	Fri, Feb 14, 2003	17.83	17.90	17.74	17.78
2222	NYSE	ADC	Thu, Feb 13, 2003	17.78	17.89	17.60	17.80
2221	NYSE	ADC	Wed, Feb 12, 2003	17.70	17.80	17.70	17.77
2220	NYSE	ADC	Tue, Feb 11, 2003	17.72	17.92	17.68	17.78
2219	NYSE	ADC	Mon, Feb 10, 2003	17.75	17.84	17.70	17.70
2218	NYSE	ADC	Fri, Feb 7, 2003	17.80	17.80	17.60	17.70
2217	NYSE	ADC	Thu, Feb 6, 2003	17.60	17.77	17.60	17.71
2216	NYSE	ADC	Wed, Feb 5, 2003	17.60	17.75	17.60	17.65
2215	NYSE	ADC	Tue, Feb 4, 2003	17.46	17.61	17.46	17.57
2214	NYSE	ADC	Mon, Feb 3, 2003	17.65	17.67	17.50	17.50
2213	NYSE	ADC	Fri, Jan 31, 2003	17.44	17.69	17.44	17.59
2212	NYSE	ADC	Thu, Jan 30, 2003	17.15	17.36	17.15	17.33
2211	NYSE	ADC	Wed, Jan 29, 2003	17.10	17.15	17.05	17.13
2210	NYSE	ADC	Tue, Jan 28, 2003	17.25	17.25	17.09	17.16
2209	NYSE	ADC	Mon, Jan 27, 2003	17.20	17.23	17.12	17.15
2208	NYSE	ADC	Fri, Jan 24, 2003	17.20	17.31	17.15	17.25
2207	NYSE	ADC	Thu, Jan 23, 2003	17.18	17.25	17.15	17.19
2206	NYSE	ADC	Wed, Jan 22, 2003	17.18	17.19	17.02	17.15
2205	NYSE	ADC	Tue, Jan 21, 2003	17.08	17.18	17.02	17.12
2204	NYSE	ADC	Fri, Jan 17, 2003	17.09	17.10	16.99	17.04
2203	NYSE	ADC	Thu, Jan 16, 2003	17.00	17.11	16.92	17.00
2202	NYSE	ADC	Wed, Jan 15, 2003	17.12	17.12	16.83	17.05
2201	NYSE	ADC	Tue, Jan 14, 2003	17.35	17.35	16.92	17.12
2200	NYSE	ADC	Mon, Jan 13, 2003	17.55	17.59	17.22	17.31
2199	NYSE	ADC	Fri, Jan 10, 2003	17.64	17.64	17.45	17.45
2198	NYSE	ADC	Thu, Jan 9, 2003	17.53	17.58	17.50	17.54
2197	NYSE	ADC	Wed, Jan 8, 2003	17.51	17.71	17.51	17.55
2196	NYSE	ADC	Tue, Jan 7, 2003	17.50	17.70	17.30	17.55
2195	NYSE	ADC	Mon, Jan 6, 2003	17.20	17.45	17.00	17.40
2194	NYSE	ADC	Fri, Jan 3, 2003	16.95	17.15	16.91	17.15
2193	NYSE	ADC	Thu, Jan 2, 2003	16.80	17.03	16.80	17.03
2192	NYSE	ADC	Tue, Dec 31, 2002	16.82	17.03	16.80	16.90
2191	NYSE	ADC	Mon, Dec 30, 2002	16.85	16.90	16.76	16.80
2190	NYSE	ADC	Fri, Dec 27, 2002	17.02	17.05	16.88	16.90
2189	NYSE	ADC	Thu, Dec 26, 2002	16.95	16.99	16.95	16.99
2188	NYSE	ADC	Tue, Dec 24, 2002	17.04	17.05	16.90	16.99
2187	NYSE	ADC	Mon, Dec 23, 2002	16.95	17.00	16.83	17.00
2186	NYSE	ADC	Fri, Dec 20, 2002	16.85	16.96	16.79	16.85
2185	NYSE	ADC	Thu, Dec 19, 2002	17.09	17.09	16.75	16.85
2184	NYSE	ADC	Wed, Dec 18, 2002	17.20	17.23	17.01	17.06
2183	NYSE	ADC	Tue, Dec 17, 2002	17.75	17.77	17.55	17.70
2182	NYSE	ADC	Mon, Dec 16, 2002	18.00	18.00	17.75	17.79
2181	NYSE	ADC	Fri, Dec 13, 2002	18.00	18.01	17.55	17.80
2180	NYSE	ADC	Thu, Dec 12, 2002	17.75	17.95	17.66	17.80
2179	NYSE	ADC	Wed, Dec 11, 2002	17.70	17.82	17.65	17.74
2178	NYSE	ADC	Tue, Dec 10, 2002	17.25	17.61	17.20	17.50
2177	NYSE	ADC	Mon, Dec 9, 2002	17.03	17.30	17.00	17.28
2176	NYSE	ADC	Fri, Dec 6, 2002	16.99	17.02	16.95	17.02
2175	NYSE	ADC	Thu, Dec 5, 2002	16.96	17.00	16.90	16.96
2174	NYSE	ADC	Wed, Dec 4, 2002	16.95	17.00	16.81	16.98
2173	NYSE	ADC	Tue, Dec 3, 2002	16.90	17.00	16.90	16.93
2172	NYSE	ADC	Mon, Dec 2, 2002	17.00	17.00	16.90	16.95
2171	NYSE	ADC	Fri, Nov 29, 2002	16.98	16.98	16.97	16.97
2170	NYSE	ADC	Wed, Nov 27, 2002	16.85	17.00	16.85	16.98
2169	NYSE	ADC	Tue, Nov 26, 2002	16.90	16.90	16.80	16.81
2168	NYSE	ADC	Mon, Nov 25, 2002	16.65	17.00	16.65	16.90
2167	NYSE	ADC	Fri, Nov 22, 2002	17.00	17.00	16.84	16.90
2166	NYSE	ADC	Thu, Nov 21, 2002	16.97	17.10	16.90	16.90
2165	NYSE	ADC	Wed, Nov 20, 2002	17.10	17.10	16.83	16.95
2164	NYSE	ADC	Tue, Nov 19, 2002	17.01	17.01	16.85	16.98
2163	NYSE	ADC	Mon, Nov 18, 2002	16.85	17.05	16.85	17.05
2162	NYSE	ADC	Fri, Nov 15, 2002	16.90	17.25	16.88	16.89
2161	NYSE	ADC	Thu, Nov 14, 2002	16.90	16.91	16.65	16.82
2160	NYSE	ADC	Wed, Nov 13, 2002	17.09	17.09	16.90	16.95
2159	NYSE	ADC	Tue, Nov 12, 2002	17.01	17.09	16.96	17.09
2158	NYSE	ADC	Mon, Nov 11, 2002	17.00	17.00	17.00	17.00
2157	NYSE	ADC	Fri, Nov 8, 2002	16.91	17.10	16.88	17.01
2156	NYSE	ADC	Thu, Nov 7, 2002	16.84	16.99	16.80	16.90
2155	NYSE	ADC	Wed, Nov 6, 2002	17.00	17.10	16.55	16.79
2154	NYSE	ADC	Tue, Nov 5, 2002	17.02	17.04	16.76	17.03
2153	NYSE	ADC	Mon, Nov 4, 2002	17.05	17.15	16.75	17.00
2152	NYSE	ADC	Fri, Nov 1, 2002	17.10	17.20	16.76	17.00
2151	NYSE	ADC	Thu, Oct 31, 2002	17.00	17.20	17.00	17.12
2150	NYSE	ADC	Wed, Oct 30, 2002	16.52	16.98	16.52	16.90
2149	NYSE	ADC	Tue, Oct 29, 2002	16.70	16.80	16.65	16.77
2148	NYSE	ADC	Mon, Oct 28, 2002	16.97	17.05	16.85	16.85
2147	NYSE	ADC	Fri, Oct 25, 2002	17.08	17.20	16.90	16.97
2146	NYSE	ADC	Thu, Oct 24, 2002	16.95	17.15	16.87	17.15
2145	NYSE	ADC	Wed, Oct 23, 2002	16.98	17.10	16.76	16.95
2144	NYSE	ADC	Tue, Oct 22, 2002	16.97	17.00	16.86	16.95
2143	NYSE	ADC	Mon, Oct 21, 2002	16.85	17.15	16.85	16.95
2142	NYSE	ADC	Fri, Oct 18, 2002	16.97	16.97	16.80	16.80
2141	NYSE	ADC	Thu, Oct 17, 2002	16.80	16.93	16.80	16.93
2140	NYSE	ADC	Wed, Oct 16, 2002	16.70	16.70	16.40	16.70
2139	NYSE	ADC	Tue, Oct 15, 2002	16.52	16.77	16.50	16.69
2138	NYSE	ADC	Mon, Oct 14, 2002	16.75	16.75	16.20	16.40
2137	NYSE	ADC	Fri, Oct 11, 2002	17.25	17.25	16.75	16.80
2136	NYSE	ADC	Thu, Oct 10, 2002	17.10	17.10	16.55	16.80
2135	NYSE	ADC	Wed, Oct 9, 2002	17.59	17.67	17.25	17.25
2134	NYSE	ADC	Tue, Oct 8, 2002	17.75	17.75	17.35	17.65
2133	NYSE	ADC	Mon, Oct 7, 2002	17.50	18.00	17.50	17.83
2132	NYSE	ADC	Fri, Oct 4, 2002	18.00	18.00	17.30	17.40
2131	NYSE	ADC	Thu, Oct 3, 2002	17.95	17.95	17.74	17.90
2130	NYSE	ADC	Wed, Oct 2, 2002	17.83	18.05	17.74	17.85
2129	NYSE	ADC	Tue, Oct 1, 2002	18.08	18.14	17.90	17.93
2128	NYSE	ADC	Mon, Sep 30, 2002	18.57	18.57	18.08	18.08
2127	NYSE	ADC	Fri, Sep 27, 2002	18.68	18.70	18.50	18.57
2126	NYSE	ADC	Thu, Sep 26, 2002	18.75	18.84	18.66	18.72
2125	NYSE	ADC	Wed, Sep 25, 2002	18.90	18.90	18.60	18.76
2124	NYSE	ADC	Tue, Sep 24, 2002	19.38	19.38	19.21	19.23
2123	NYSE	ADC	Mon, Sep 23, 2002	19.41	19.45	19.30	19.36
2122	NYSE	ADC	Fri, Sep 20, 2002	19.30	19.36	19.30	19.31
2121	NYSE	ADC	Thu, Sep 19, 2002	19.20	19.40	19.20	19.30
2120	NYSE	ADC	Wed, Sep 18, 2002	19.45	19.45	19.10	19.29
2119	NYSE	ADC	Tue, Sep 17, 2002	19.49	19.49	19.35	19.40
2118	NYSE	ADC	Mon, Sep 16, 2002	19.55	19.55	19.45	19.49
2117	NYSE	ADC	Fri, Sep 13, 2002	19.46	19.55	19.46	19.55
2116	NYSE	ADC	Thu, Sep 12, 2002	19.70	19.79	19.46	19.54
2115	NYSE	ADC	Wed, Sep 11, 2002	19.80	19.86	19.69	19.70
2114	NYSE	ADC	Tue, Sep 10, 2002	19.65	19.84	19.61	19.76
2113	NYSE	ADC	Mon, Sep 9, 2002	19.95	19.95	19.80	19.85
2112	NYSE	ADC	Fri, Sep 6, 2002	19.85	19.87	19.80	19.80
2111	NYSE	ADC	Thu, Sep 5, 2002	19.90	19.97	19.80	19.90
2110	NYSE	ADC	Wed, Sep 4, 2002	19.65	19.97	19.65	19.90
2109	NYSE	ADC	Tue, Sep 3, 2002	19.85	19.86	19.65	19.70
2108	NYSE	ADC	Fri, Aug 30, 2002	19.66	19.86	19.60	19.81
2107	NYSE	ADC	Thu, Aug 29, 2002	19.80	19.80	19.65	19.70
2106	NYSE	ADC	Wed, Aug 28, 2002	19.80	19.89	19.60	19.89
2105	NYSE	ADC	Tue, Aug 27, 2002	19.70	19.80	19.65	19.66
2104	NYSE	ADC	Mon, Aug 26, 2002	19.95	19.95	19.80	19.80
2103	NYSE	ADC	Fri, Aug 23, 2002	19.85	19.94	19.85	19.89
2102	NYSE	ADC	Thu, Aug 22, 2002	19.86	19.95	19.77	19.95
2101	NYSE	ADC	Wed, Aug 21, 2002	19.80	19.98	19.75	19.85
2100	NYSE	ADC	Tue, Aug 20, 2002	19.50	19.80	19.50	19.80
2099	NYSE	ADC	Mon, Aug 19, 2002	19.51	19.55	19.50	19.50
2098	NYSE	ADC	Fri, Aug 16, 2002	19.51	19.64	19.51	19.54
2097	NYSE	ADC	Thu, Aug 15, 2002	19.50	19.60	19.35	19.55
2096	NYSE	ADC	Wed, Aug 14, 2002	19.25	19.50	19.25	19.50
2095	NYSE	ADC	Tue, Aug 13, 2002	18.77	19.25	18.77	19.25
2094	NYSE	ADC	Mon, Aug 12, 2002	18.80	19.05	18.55	18.85
2093	NYSE	ADC	Fri, Aug 9, 2002	19.01	19.01	18.90	18.90
2092	NYSE	ADC	Thu, Aug 8, 2002	18.90	19.24	18.88	18.91
2091	NYSE	ADC	Wed, Aug 7, 2002	18.70	18.90	18.70	18.90
2090	NYSE	ADC	Tue, Aug 6, 2002	18.86	19.00	18.60	18.60
2089	NYSE	ADC	Mon, Aug 5, 2002	18.79	18.95	18.70	18.85
2088	NYSE	ADC	Fri, Aug 2, 2002	18.80	18.80	18.55	18.79
2087	NYSE	ADC	Thu, Aug 1, 2002	18.63	18.80	18.54	18.80
2086	NYSE	ADC	Wed, Jul 31, 2002	18.45	18.81	18.35	18.65
2085	NYSE	ADC	Tue, Jul 30, 2002	18.45	18.59	18.31	18.39
2084	NYSE	ADC	Mon, Jul 29, 2002	17.85	18.50	17.85	18.48
2083	NYSE	ADC	Fri, Jul 26, 2002	17.40	17.95	17.40	17.95
2082	NYSE	ADC	Thu, Jul 25, 2002	16.75	17.45	16.75	17.45
2081	NYSE	ADC	Wed, Jul 24, 2002	16.00	16.80	15.75	16.80
2080	NYSE	ADC	Tue, Jul 23, 2002	18.26	18.26	16.35	16.40
2079	NYSE	ADC	Mon, Jul 22, 2002	18.34	18.55	18.05	18.34
2078	NYSE	ADC	Fri, Jul 19, 2002	18.60	18.60	18.00	18.35
2077	NYSE	ADC	Thu, Jul 18, 2002	18.30	18.75	18.30	18.50
2076	NYSE	ADC	Wed, Jul 17, 2002	18.30	18.45	18.24	18.25
2075	NYSE	ADC	Tue, Jul 16, 2002	18.60	18.70	18.21	18.25
2074	NYSE	ADC	Mon, Jul 15, 2002	19.05	19.05	18.55	18.70
2073	NYSE	ADC	Fri, Jul 12, 2002	19.05	19.37	19.01	19.09
2072	NYSE	ADC	Thu, Jul 11, 2002	19.30	19.44	18.85	18.90
2071	NYSE	ADC	Wed, Jul 10, 2002	19.49	19.50	19.34	19.34
2070	NYSE	ADC	Tue, Jul 9, 2002	19.70	19.90	19.35	19.40
2069	NYSE	ADC	Mon, Jul 8, 2002	19.55	19.80	19.55	19.70
2068	NYSE	ADC	Fri, Jul 5, 2002	19.45	19.74	19.45	19.49
2067	NYSE	ADC	Wed, Jul 3, 2002	19.30	19.55	18.75	19.33
2066	NYSE	ADC	Tue, Jul 2, 2002	19.01	19.48	18.86	19.38
2065	NYSE	ADC	Mon, Jul 1, 2002	19.20	19.35	19.05	19.11
2064	NYSE	ADC	Fri, Jun 28, 2002	19.35	19.35	19.15	19.20
2063	NYSE	ADC	Thu, Jun 27, 2002	19.00	19.10	18.91	19.10
2062	NYSE	ADC	Wed, Jun 26, 2002	19.23	19.26	18.78	18.90
2061	NYSE	ADC	Tue, Jun 25, 2002	19.85	19.95	19.80	19.94
2060	NYSE	ADC	Mon, Jun 24, 2002	19.99	19.99	19.76	19.83
2059	NYSE	ADC	Fri, Jun 21, 2002	19.80	19.99	19.77	19.99
2058	NYSE	ADC	Thu, Jun 20, 2002	19.95	20.00	19.91	19.95
2057	NYSE	ADC	Wed, Jun 19, 2002	19.81	19.96	19.81	19.91
2056	NYSE	ADC	Tue, Jun 18, 2002	19.40	19.70	19.33	19.69
2055	NYSE	ADC	Mon, Jun 17, 2002	19.20	19.39	19.20	19.31
2054	NYSE	ADC	Fri, Jun 14, 2002	19.14	19.21	19.10	19.20
2053	NYSE	ADC	Thu, Jun 13, 2002	19.19	19.19	19.11	19.13
2052	NYSE	ADC	Wed, Jun 12, 2002	19.20	19.20	19.04	19.14
2051	NYSE	ADC	Tue, Jun 11, 2002	19.08	19.15	19.08	19.13
2050	NYSE	ADC	Mon, Jun 10, 2002	19.05	19.20	19.00	19.05
2049	NYSE	ADC	Fri, Jun 7, 2002	19.04	19.15	19.00	19.10
2048	NYSE	ADC	Thu, Jun 6, 2002	19.05	19.20	19.05	19.14
2047	NYSE	ADC	Wed, Jun 5, 2002	18.90	19.02	18.80	19.02
2046	NYSE	ADC	Tue, Jun 4, 2002	18.68	18.95	18.68	18.90
2045	NYSE	ADC	Mon, Jun 3, 2002	18.59	18.71	18.50	18.65
2044	NYSE	ADC	Fri, May 31, 2002	18.39	18.59	18.39	18.55
2043	NYSE	ADC	Thu, May 30, 2002	18.43	18.45	18.34	18.40
2042	NYSE	ADC	Wed, May 29, 2002	18.34	18.44	18.34	18.40
2041	NYSE	ADC	Tue, May 28, 2002	18.40	18.43	18.34	18.43
2040	NYSE	ADC	Fri, May 24, 2002	18.34	18.40	18.33	18.33
2039	NYSE	ADC	Thu, May 23, 2002	18.35	18.44	18.33	18.36
2038	NYSE	ADC	Wed, May 22, 2002	18.38	18.44	18.22	18.35
2037	NYSE	ADC	Tue, May 21, 2002	18.50	18.56	18.30	18.37
2036	NYSE	ADC	Mon, May 20, 2002	18.36	18.52	18.30	18.52
2035	NYSE	ADC	Fri, May 17, 2002	18.58	18.58	18.36	18.41
2034	NYSE	ADC	Thu, May 16, 2002	18.59	18.60	18.55	18.59
2033	NYSE	ADC	Wed, May 15, 2002	18.50	18.58	18.49	18.50
2032	NYSE	ADC	Tue, May 14, 2002	18.79	18.79	18.47	18.56
2031	NYSE	ADC	Mon, May 13, 2002	18.76	18.77	18.75	18.77
2030	NYSE	ADC	Fri, May 10, 2002	18.71	18.77	18.60	18.75
2029	NYSE	ADC	Thu, May 9, 2002	18.70	18.77	18.56	18.72
2028	NYSE	ADC	Wed, May 8, 2002	18.73	18.77	18.65	18.70
2027	NYSE	ADC	Tue, May 7, 2002	18.85	18.85	18.55	18.63
2026	NYSE	ADC	Mon, May 6, 2002	18.68	18.68	18.56	18.60
2025	NYSE	ADC	Fri, May 3, 2002	18.55	18.65	18.55	18.65
2024	NYSE	ADC	Thu, May 2, 2002	18.55	18.63	18.40	18.63
2023	NYSE	ADC	Wed, May 1, 2002	18.40	18.50	18.25	18.50
2022	NYSE	ADC	Tue, Apr 30, 2002	18.26	18.40	18.20	18.40
2021	NYSE	ADC	Mon, Apr 29, 2002	18.40	18.40	18.20	18.25
2020	NYSE	ADC	Fri, Apr 26, 2002	18.60	18.65	18.50	18.50
2019	NYSE	ADC	Thu, Apr 25, 2002	18.65	18.65	18.45	18.50
2018	NYSE	ADC	Wed, Apr 24, 2002	18.58	18.66	18.56	18.64
2017	NYSE	ADC	Tue, Apr 23, 2002	18.69	18.70	18.50	18.58
2016	NYSE	ADC	Mon, Apr 22, 2002	18.66	18.68	18.56	18.65
2015	NYSE	ADC	Fri, Apr 19, 2002	18.67	18.67	18.50	18.66
2014	NYSE	ADC	Thu, Apr 18, 2002	18.35	18.75	18.35	18.70
2013	NYSE	ADC	Wed, Apr 17, 2002	18.35	18.35	18.10	18.35
2012	NYSE	ADC	Tue, Apr 16, 2002	18.44	18.44	18.35	18.39
2011	NYSE	ADC	Mon, Apr 15, 2002	18.49	18.49	18.40	18.40
2010	NYSE	ADC	Fri, Apr 12, 2002	18.48	18.49	18.45	18.49
2009	NYSE	ADC	Thu, Apr 11, 2002	18.44	18.48	18.41	18.48
2008	NYSE	ADC	Wed, Apr 10, 2002	18.35	18.40	18.26	18.40
2007	NYSE	ADC	Tue, Apr 9, 2002	18.35	18.44	18.25	18.30
2006	NYSE	ADC	Mon, Apr 8, 2002	18.28	18.40	18.16	18.35
2005	NYSE	ADC	Fri, Apr 5, 2002	17.85	18.29	17.85	18.25
2004	NYSE	ADC	Thu, Apr 4, 2002	17.85	17.85	17.83	17.85
2003	NYSE	ADC	Wed, Apr 3, 2002	17.70	17.75	17.62	17.75
2002	NYSE	ADC	Tue, Apr 2, 2002	17.65	17.84	17.60	17.60
2001	NYSE	ADC	Mon, Apr 1, 2002	17.65	17.65	17.41	17.59
2000	NYSE	ADC	Thu, Mar 28, 2002	17.90	17.95	17.30	17.70
1999	NYSE	ADC	Wed, Mar 27, 2002	18.38	18.38	17.75	17.75
1998	NYSE	ADC	Tue, Mar 26, 2002	18.50	18.50	18.24	18.40
1997	NYSE	ADC	Mon, Mar 25, 2002	18.85	18.94	18.75	18.75
1996	NYSE	ADC	Fri, Mar 22, 2002	18.97	18.97	18.65	18.75
1995	NYSE	ADC	Thu, Mar 21, 2002	18.90	18.97	18.90	18.96
1994	NYSE	ADC	Wed, Mar 20, 2002	18.92	18.94	18.75	18.90
1993	NYSE	ADC	Tue, Mar 19, 2002	18.69	18.93	18.65	18.93
1992	NYSE	ADC	Mon, Mar 18, 2002	18.60	18.68	18.60	18.60
1991	NYSE	ADC	Fri, Mar 15, 2002	18.57	18.59	18.40	18.53
1990	NYSE	ADC	Thu, Mar 14, 2002	18.35	18.59	18.35	18.54
1989	NYSE	ADC	Wed, Mar 13, 2002	18.08	18.30	18.06	18.30
1988	NYSE	ADC	Tue, Mar 12, 2002	18.09	18.09	17.98	18.08
1987	NYSE	ADC	Mon, Mar 11, 2002	17.95	18.09	17.91	18.09
1986	NYSE	ADC	Fri, Mar 8, 2002	17.65	17.99	17.50	17.90
1985	NYSE	ADC	Thu, Mar 7, 2002	17.60	17.69	17.51	17.65
1984	NYSE	ADC	Wed, Mar 6, 2002	17.40	17.65	17.40	17.50
1983	NYSE	ADC	Tue, Mar 5, 2002	16.95	17.35	16.95	17.25
1982	NYSE	ADC	Mon, Mar 4, 2002	16.90	16.95	16.80	16.94
1981	NYSE	ADC	Fri, Mar 1, 2002	16.56	16.89	16.56	16.86
1980	NYSE	ADC	Thu, Feb 28, 2002	16.25	16.68	16.25	16.65
1979	NYSE	ADC	Wed, Feb 27, 2002	16.08	16.26	16.01	16.26
1978	NYSE	ADC	Tue, Feb 26, 2002	16.30	16.40	16.20	16.24
1977	NYSE	ADC	Mon, Feb 25, 2002	16.42	16.60	16.30	16.30
1976	NYSE	ADC	Fri, Feb 22, 2002	16.99	16.99	16.65	16.67
1975	NYSE	ADC	Thu, Feb 21, 2002	16.97	17.00	16.80	16.96
1974	NYSE	ADC	Wed, Feb 20, 2002	16.86	16.97	16.86	16.90
1973	NYSE	ADC	Tue, Feb 19, 2002	16.49	16.95	16.39	16.84
1972	NYSE	ADC	Fri, Feb 15, 2002	16.47	16.49	16.37	16.37
1971	NYSE	ADC	Thu, Feb 14, 2002	16.35	16.45	16.24	16.45
1970	NYSE	ADC	Wed, Feb 13, 2002	16.34	16.35	16.24	16.30
1969	NYSE	ADC	Tue, Feb 12, 2002	16.20	16.33	16.20	16.29
1968	NYSE	ADC	Mon, Feb 11, 2002	16.24	16.24	16.18	16.18
1967	NYSE	ADC	Fri, Feb 8, 2002	15.85	16.22	15.81	16.22
1966	NYSE	ADC	Thu, Feb 7, 2002	15.99	16.20	15.80	15.99
1965	NYSE	ADC	Wed, Feb 6, 2002	15.49	15.92	15.49	15.88
1964	NYSE	ADC	Tue, Feb 5, 2002	15.75	15.75	15.40	15.59
1963	NYSE	ADC	Mon, Feb 4, 2002	16.19	16.49	15.90	15.90
1962	NYSE	ADC	Fri, Feb 1, 2002	15.74	16.15	15.69	16.15
1961	NYSE	ADC	Thu, Jan 31, 2002	15.45	15.70	15.27	15.70
1960	NYSE	ADC	Wed, Jan 30, 2002	15.22	15.45	15.10	15.35
1959	NYSE	ADC	Tue, Jan 29, 2002	15.30	15.60	15.21	15.25
1958	NYSE	ADC	Mon, Jan 28, 2002	15.17	15.30	14.99	15.27
1957	NYSE	ADC	Fri, Jan 25, 2002	15.06	15.20	14.90	15.15
1956	NYSE	ADC	Thu, Jan 24, 2002	14.99	15.15	14.76	14.96
1955	NYSE	ADC	Wed, Jan 23, 2002	14.70	14.99	14.52	14.90
1954	NYSE	ADC	Tue, Jan 22, 2002	15.02	15.19	14.50	14.85
1953	NYSE	ADC	Fri, Jan 18, 2002	14.80	15.55	14.71	15.55
1952	NYSE	ADC	Thu, Jan 17, 2002	14.42	14.97	14.42	14.70
1951	NYSE	ADC	Wed, Jan 16, 2002	14.75	14.75	14.42	14.46
1950	NYSE	ADC	Tue, Jan 15, 2002	14.75	14.90	14.40	14.75
1949	NYSE	ADC	Mon, Jan 14, 2002	15.70	15.74	14.76	14.86
1948	NYSE	ADC	Fri, Jan 11, 2002	16.15	16.15	15.37	15.45
1947	NYSE	ADC	Thu, Jan 10, 2002	16.84	16.85	16.45	16.45
1946	NYSE	ADC	Wed, Jan 9, 2002	16.84	16.84	16.76	16.78
1945	NYSE	ADC	Tue, Jan 8, 2002	16.53	17.00	16.50	16.76
1944	NYSE	ADC	Mon, Jan 7, 2002	15.40	16.59	15.40	16.59
1943	NYSE	ADC	Fri, Jan 4, 2002	16.14	16.14	14.81	15.45
1942	NYSE	ADC	Thu, Jan 3, 2002	17.60	17.60	15.74	16.14
1941	NYSE	ADC	Wed, Jan 2, 2002	18.45	18.45	17.65	17.70
1940	NYSE	ADC	Mon, Dec 31, 2001	18.55	18.68	18.15	18.49
1939	NYSE	ADC	Fri, Dec 28, 2001	18.29	18.65	18.21	18.45
1938	NYSE	ADC	Thu, Dec 27, 2001	18.49	18.74	18.20	18.49
1937	NYSE	ADC	Wed, Dec 26, 2001	18.64	18.74	18.40	18.47
1936	NYSE	ADC	Mon, Dec 24, 2001	18.65	18.75	18.62	18.62
1935	NYSE	ADC	Fri, Dec 21, 2001	18.61	18.79	18.50	18.79
1934	NYSE	ADC	Thu, Dec 20, 2001	18.60	18.80	18.50	18.51
1933	NYSE	ADC	Wed, Dec 19, 2001	18.56	18.71	18.50	18.50
1932	NYSE	ADC	Tue, Dec 18, 2001	19.00	19.10	18.93	18.98
1931	NYSE	ADC	Mon, Dec 17, 2001	18.94	19.05	18.91	18.94
1930	NYSE	ADC	Fri, Dec 14, 2001	19.27	19.28	19.00	19.00
1929	NYSE	ADC	Thu, Dec 13, 2001	19.25	19.30	19.22	19.24
1928	NYSE	ADC	Wed, Dec 12, 2001	18.99	19.25	18.99	19.20
1927	NYSE	ADC	Tue, Dec 11, 2001	18.92	18.92	18.76	18.87
1926	NYSE	ADC	Mon, Dec 10, 2001	18.60	18.74	18.53	18.74
1925	NYSE	ADC	Fri, Dec 7, 2001	18.80	18.84	18.73	18.75
1924	NYSE	ADC	Thu, Dec 6, 2001	18.45	18.76	18.35	18.63
1923	NYSE	ADC	Wed, Dec 5, 2001	18.70	18.70	18.03	18.30
1922	NYSE	ADC	Tue, Dec 4, 2001	18.87	18.87	18.66	18.72
1921	NYSE	ADC	Mon, Dec 3, 2001	19.00	19.00	18.85	18.85
1920	NYSE	ADC	Fri, Nov 30, 2001	18.82	19.20	18.65	19.00
1919	NYSE	ADC	Thu, Nov 29, 2001	19.10	19.10	18.58	18.67
1918	NYSE	ADC	Wed, Nov 28, 2001	19.24	19.24	19.10	19.10
1917	NYSE	ADC	Tue, Nov 27, 2001	19.34	19.34	19.11	19.11
1916	NYSE	ADC	Mon, Nov 26, 2001	19.30	19.30	19.05	19.25
1915	NYSE	ADC	Fri, Nov 23, 2001	19.20	19.34	19.20	19.34
1914	NYSE	ADC	Wed, Nov 21, 2001	19.12	19.20	18.95	19.20
1913	NYSE	ADC	Tue, Nov 20, 2001	19.24	19.28	19.01	19.26
1912	NYSE	ADC	Mon, Nov 19, 2001	19.22	19.34	19.15	19.23
1911	NYSE	ADC	Fri, Nov 16, 2001	19.12	19.25	19.10	19.24
1910	NYSE	ADC	Thu, Nov 15, 2001	18.75	19.12	18.69	19.12
1909	NYSE	ADC	Wed, Nov 14, 2001	19.35	19.35	18.50	18.86
1908	NYSE	ADC	Tue, Nov 13, 2001	19.23	19.50	19.23	19.35
1907	NYSE	ADC	Mon, Nov 12, 2001	19.48	19.48	19.15	19.23
1906	NYSE	ADC	Fri, Nov 9, 2001	19.65	19.66	19.00	19.50
1905	NYSE	ADC	Thu, Nov 8, 2001	19.45	19.75	19.45	19.75
1904	NYSE	ADC	Wed, Nov 7, 2001	19.40	19.60	19.40	19.60
1903	NYSE	ADC	Tue, Nov 6, 2001	19.23	19.29	19.22	19.29
1902	NYSE	ADC	Mon, Nov 5, 2001	19.24	19.24	19.05	19.14
1901	NYSE	ADC	Fri, Nov 2, 2001	19.00	19.19	19.00	19.19
1900	NYSE	ADC	Thu, Nov 1, 2001	19.20	19.24	19.01	19.10
1899	NYSE	ADC	Wed, Oct 31, 2001	18.99	19.00	18.90	19.00
1898	NYSE	ADC	Tue, Oct 30, 2001	18.91	18.98	18.86	18.86
1897	NYSE	ADC	Mon, Oct 29, 2001	18.99	18.99	18.81	18.81
1896	NYSE	ADC	Fri, Oct 26, 2001	18.81	18.98	18.80	18.98
1895	NYSE	ADC	Thu, Oct 25, 2001	18.85	18.98	18.75	18.85
1894	NYSE	ADC	Wed, Oct 24, 2001	19.03	19.26	18.98	18.98
1893	NYSE	ADC	Tue, Oct 23, 2001	18.70	19.00	18.60	19.00
1892	NYSE	ADC	Mon, Oct 22, 2001	18.50	18.75	18.45	18.60
1891	NYSE	ADC	Fri, Oct 19, 2001	18.71	18.81	18.64	18.64
1890	NYSE	ADC	Thu, Oct 18, 2001	18.80	18.80	18.70	18.75
1889	NYSE	ADC	Wed, Oct 17, 2001	18.75	18.90	18.51	18.90
1888	NYSE	ADC	Tue, Oct 16, 2001	18.70	18.94	18.52	18.94
1887	NYSE	ADC	Mon, Oct 15, 2001	18.85	18.95	18.60	18.75
1886	NYSE	ADC	Fri, Oct 12, 2001	19.35	19.35	18.95	18.95
1885	NYSE	ADC	Thu, Oct 11, 2001	19.25	19.34	19.15	19.25
1884	NYSE	ADC	Wed, Oct 10, 2001	18.90	19.40	18.90	19.30
1883	NYSE	ADC	Tue, Oct 9, 2001	19.12	19.12	18.85	18.85
1882	NYSE	ADC	Mon, Oct 8, 2001	18.75	19.09	18.65	19.00
1881	NYSE	ADC	Fri, Oct 5, 2001	18.56	19.05	18.55	18.70
1880	NYSE	ADC	Thu, Oct 4, 2001	17.95	18.55	17.95	18.55
1879	NYSE	ADC	Wed, Oct 3, 2001	18.15	18.15	17.85	18.02
1878	NYSE	ADC	Tue, Oct 2, 2001	18.23	18.30	18.00	18.15
1877	NYSE	ADC	Mon, Oct 1, 2001	18.45	18.45	18.10	18.21
1876	NYSE	ADC	Fri, Sep 28, 2001	17.46	18.40	17.46	18.40
1875	NYSE	ADC	Thu, Sep 27, 2001	17.75	17.75	17.35	17.46
1874	NYSE	ADC	Wed, Sep 26, 2001	17.98	18.00	17.40	17.90
1873	NYSE	ADC	Tue, Sep 25, 2001	17.85	18.60	17.85	18.34
1872	NYSE	ADC	Mon, Sep 24, 2001	17.45	17.88	17.40	17.80
1871	NYSE	ADC	Fri, Sep 21, 2001	18.20	18.20	17.15	17.30
1870	NYSE	ADC	Thu, Sep 20, 2001	18.60	18.66	18.42	18.49
1869	NYSE	ADC	Wed, Sep 19, 2001	18.56	19.30	18.56	18.66
1868	NYSE	ADC	Tue, Sep 18, 2001	18.95	19.00	18.65	18.76
1867	NYSE	ADC	Mon, Sep 17, 2001	18.55	18.95	18.55	18.95
1866	NYSE	ADC	Mon, Sep 10, 2001	18.85	18.90	18.66	18.89
1865	NYSE	ADC	Fri, Sep 7, 2001	18.85	19.00	18.67	18.90
1864	NYSE	ADC	Thu, Sep 6, 2001	18.80	18.85	18.67	18.85
1863	NYSE	ADC	Wed, Sep 5, 2001	18.70	18.95	18.61	18.93
1862	NYSE	ADC	Tue, Sep 4, 2001	19.08	19.14	18.62	18.85
1861	NYSE	ADC	Fri, Aug 31, 2001	19.27	19.45	19.27	19.40
1860	NYSE	ADC	Thu, Aug 30, 2001	20.05	20.05	19.25	19.40
1859	NYSE	ADC	Wed, Aug 29, 2001	19.97	20.11	19.95	20.00
1858	NYSE	ADC	Tue, Aug 28, 2001	20.11	20.12	19.93	19.95
1857	NYSE	ADC	Mon, Aug 27, 2001	20.08	20.30	20.08	20.19
1856	NYSE	ADC	Fri, Aug 24, 2001	20.25	20.25	20.15	20.18
1855	NYSE	ADC	Thu, Aug 23, 2001	20.23	20.30	20.23	20.28
1854	NYSE	ADC	Wed, Aug 22, 2001	20.40	20.50	20.25	20.25
1853	NYSE	ADC	Tue, Aug 21, 2001	20.25	20.40	20.22	20.30
1852	NYSE	ADC	Mon, Aug 20, 2001	20.35	20.38	20.18	20.20
1851	NYSE	ADC	Fri, Aug 17, 2001	20.40	20.45	20.25	20.30
1850	NYSE	ADC	Thu, Aug 16, 2001	20.53	20.53	20.25	20.45
1849	NYSE	ADC	Wed, Aug 15, 2001	19.75	20.60	19.75	20.53
1848	NYSE	ADC	Tue, Aug 14, 2001	19.85	19.95	19.73	19.85
1847	NYSE	ADC	Mon, Aug 13, 2001	19.75	19.75	19.57	19.73
1846	NYSE	ADC	Fri, Aug 10, 2001	19.50	19.65	19.41	19.65
1845	NYSE	ADC	Thu, Aug 9, 2001	19.46	19.60	19.30	19.60
1844	NYSE	ADC	Wed, Aug 8, 2001	19.46	19.56	19.45	19.56
1843	NYSE	ADC	Tue, Aug 7, 2001	19.76	19.90	19.45	19.55
1842	NYSE	ADC	Mon, Aug 6, 2001	19.28	19.66	19.26	19.66
1841	NYSE	ADC	Fri, Aug 3, 2001	19.40	19.40	19.26	19.40
1840	NYSE	ADC	Thu, Aug 2, 2001	19.26	19.38	19.26	19.27
1839	NYSE	ADC	Wed, Aug 1, 2001	19.55	19.55	19.28	19.28
1838	NYSE	ADC	Tue, Jul 31, 2001	19.70	19.70	19.50	19.50
1837	NYSE	ADC	Mon, Jul 30, 2001	19.70	19.85	19.70	19.75
1836	NYSE	ADC	Fri, Jul 27, 2001	19.75	19.85	19.70	19.70
1835	NYSE	ADC	Thu, Jul 26, 2001	19.85	19.95	19.60	19.70
1834	NYSE	ADC	Wed, Jul 25, 2001	19.60	20.00	19.25	20.00
1833	NYSE	ADC	Tue, Jul 24, 2001	19.72	19.75	19.60	19.75
1832	NYSE	ADC	Mon, Jul 23, 2001	19.55	19.75	19.55	19.75
1831	NYSE	ADC	Fri, Jul 20, 2001	19.31	19.55	19.31	19.55
1830	NYSE	ADC	Thu, Jul 19, 2001	19.12	19.31	19.12	19.31
1829	NYSE	ADC	Wed, Jul 18, 2001	18.72	19.10	18.72	19.10
1828	NYSE	ADC	Tue, Jul 17, 2001	18.65	19.02	18.65	18.65
1827	NYSE	ADC	Mon, Jul 16, 2001	18.60	18.74	18.60	18.71
1826	NYSE	ADC	Fri, Jul 13, 2001	18.65	18.68	18.40	18.59
1825	NYSE	ADC	Thu, Jul 12, 2001	18.46	18.49	18.32	18.40
1824	NYSE	ADC	Wed, Jul 11, 2001	18.40	18.70	18.40	18.56
1823	NYSE	ADC	Tue, Jul 10, 2001	18.50	18.65	18.43	18.55
1822	NYSE	ADC	Mon, Jul 9, 2001	18.75	18.75	18.36	18.58
1821	NYSE	ADC	Fri, Jul 6, 2001	18.68	18.78	18.65	18.74
1820	NYSE	ADC	Thu, Jul 5, 2001	18.78	18.79	18.76	18.78
1819	NYSE	ADC	Tue, Jul 3, 2001	18.82	18.82	18.75	18.79
1818	NYSE	ADC	Mon, Jul 2, 2001	19.01	19.01	18.51	18.75
1817	NYSE	ADC	Fri, Jun 29, 2001	19.51	19.59	19.01	19.01
1816	NYSE	ADC	Thu, Jun 28, 2001	19.40	19.55	19.40	19.48
1815	NYSE	ADC	Wed, Jun 27, 2001	19.48	19.53	19.40	19.48
1814	NYSE	ADC	Tue, Jun 26, 2001	19.98	19.99	19.85	19.89
1813	NYSE	ADC	Mon, Jun 25, 2001	19.99	20.05	19.90	19.90
1812	NYSE	ADC	Fri, Jun 22, 2001	19.70	20.00	19.65	19.99
1811	NYSE	ADC	Thu, Jun 21, 2001	19.40	19.60	19.40	19.60
1810	NYSE	ADC	Wed, Jun 20, 2001	19.73	19.85	19.40	19.40
1809	NYSE	ADC	Tue, Jun 19, 2001	19.30	19.74	19.30	19.70
1808	NYSE	ADC	Mon, Jun 18, 2001	19.30	19.44	19.15	19.20
1807	NYSE	ADC	Fri, Jun 15, 2001	19.44	19.45	19.30	19.40
1806	NYSE	ADC	Thu, Jun 14, 2001	18.70	19.50	18.70	19.35
1805	NYSE	ADC	Wed, Jun 13, 2001	19.68	19.77	18.60	18.60
1804	NYSE	ADC	Tue, Jun 12, 2001	19.15	19.50	19.15	19.45
1803	NYSE	ADC	Mon, Jun 11, 2001	19.03	19.15	19.01	19.12
1802	NYSE	ADC	Fri, Jun 8, 2001	18.92	19.04	18.92	19.04
1801	NYSE	ADC	Thu, Jun 7, 2001	19.00	19.00	18.92	18.92
1800	NYSE	ADC	Wed, Jun 6, 2001	18.96	19.03	18.86	19.00
1799	NYSE	ADC	Tue, Jun 5, 2001	18.88	19.03	18.87	19.03
1798	NYSE	ADC	Mon, Jun 4, 2001	18.50	19.25	18.40	18.95
1797	NYSE	ADC	Fri, Jun 1, 2001	18.45	18.45	18.31	18.32
1796	NYSE	ADC	Thu, May 31, 2001	18.25	18.60	18.25	18.41
1795	NYSE	ADC	Wed, May 30, 2001	18.45	18.50	18.25	18.35
1794	NYSE	ADC	Tue, May 29, 2001	18.22	18.45	18.00	18.45
1793	NYSE	ADC	Fri, May 25, 2001	17.60	18.30	17.60	18.22
1792	NYSE	ADC	Thu, May 24, 2001	17.70	17.80	17.62	17.71
1791	NYSE	ADC	Wed, May 23, 2001	17.51	17.72	17.50	17.60
1790	NYSE	ADC	Tue, May 22, 2001	17.45	17.63	17.45	17.51
1789	NYSE	ADC	Mon, May 21, 2001	17.05	17.50	17.02	17.45
1788	NYSE	ADC	Fri, May 18, 2001	17.15	17.25	17.14	17.14
1787	NYSE	ADC	Thu, May 17, 2001	17.07	17.25	16.85	17.25
1786	NYSE	ADC	Wed, May 16, 2001	17.15	17.23	17.11	17.11
1785	NYSE	ADC	Tue, May 15, 2001	17.20	17.25	17.20	17.25
1784	NYSE	ADC	Mon, May 14, 2001	17.05	17.05	16.82	16.88
1783	NYSE	ADC	Fri, May 11, 2001	17.00	17.05	17.00	17.00
1782	NYSE	ADC	Thu, May 10, 2001	16.95	17.10	16.95	17.00
1781	NYSE	ADC	Wed, May 9, 2001	17.10	17.18	16.85	17.00
1780	NYSE	ADC	Tue, May 8, 2001	16.92	17.08	16.91	17.08
1779	NYSE	ADC	Mon, May 7, 2001	16.82	17.02	16.70	16.90
1778	NYSE	ADC	Fri, May 4, 2001	16.67	16.70	16.55	16.68
1777	NYSE	ADC	Thu, May 3, 2001	16.70	16.75	16.64	16.64
1776	NYSE	ADC	Wed, May 2, 2001	16.33	16.80	16.27	16.70
1775	NYSE	ADC	Tue, May 1, 2001	16.40	16.50	16.30	16.30
1774	NYSE	ADC	Mon, Apr 30, 2001	16.66	16.70	16.20	16.45
1773	NYSE	ADC	Fri, Apr 27, 2001	16.40	16.67	16.40	16.66
1772	NYSE	ADC	Thu, Apr 26, 2001	16.38	16.50	16.25	16.35
1771	NYSE	ADC	Wed, Apr 25, 2001	16.40	16.65	16.40	16.48
1770	NYSE	ADC	Tue, Apr 24, 2001	16.40	16.50	16.35	16.37
1769	NYSE	ADC	Mon, Apr 23, 2001	16.35	16.50	16.25	16.35
1768	NYSE	ADC	Fri, Apr 20, 2001	16.40	16.45	16.27	16.30
1767	NYSE	ADC	Thu, Apr 19, 2001	16.72	16.85	16.20	16.20
1766	NYSE	ADC	Wed, Apr 18, 2001	16.65	16.95	16.65	16.75
1765	NYSE	ADC	Tue, Apr 17, 2001	16.70	16.81	16.70	16.81
1764	NYSE	ADC	Mon, Apr 16, 2001	16.80	16.83	16.68	16.83
1763	NYSE	ADC	Thu, Apr 12, 2001	16.51	16.60	16.30	16.60
1762	NYSE	ADC	Wed, Apr 11, 2001	16.59	16.70	16.35	16.60
1761	NYSE	ADC	Tue, Apr 10, 2001	16.71	16.81	16.55	16.58
1760	NYSE	ADC	Mon, Apr 9, 2001	16.40	16.75	16.40	16.71
1759	NYSE	ADC	Fri, Apr 6, 2001	16.45	16.45	16.35	16.38
1758	NYSE	ADC	Thu, Apr 5, 2001	16.30	16.52	16.30	16.30
1757	NYSE	ADC	Wed, Apr 4, 2001	16.80	16.80	16.20	16.32
1756	NYSE	ADC	Tue, Apr 3, 2001	16.96	17.00	16.70	16.83
1755	NYSE	ADC	Mon, Apr 2, 2001	17.20	17.21	16.96	17.00
1754	NYSE	ADC	Fri, Mar 30, 2001	17.15	17.30	17.00	17.30
1753	NYSE	ADC	Thu, Mar 29, 2001	16.95	17.20	16.75	17.10
1752	NYSE	ADC	Wed, Mar 28, 2001	16.99	16.99	16.45	16.75
1751	NYSE	ADC	Tue, Mar 27, 2001	16.94	17.50	16.85	17.50
1750	NYSE	ADC	Mon, Mar 26, 2001	16.70	17.00	16.60	16.99
1749	NYSE	ADC	Fri, Mar 23, 2001	16.60	16.81	16.51	16.60
1748	NYSE	ADC	Thu, Mar 22, 2001	16.90	16.90	16.40	16.50
1747	NYSE	ADC	Wed, Mar 21, 2001	17.10	17.10	16.95	16.95
1746	NYSE	ADC	Tue, Mar 20, 2001	16.95	17.05	16.85	17.05
1745	NYSE	ADC	Mon, Mar 19, 2001	16.70	17.20	16.70	16.90
1744	NYSE	ADC	Fri, Mar 16, 2001	16.80	16.80	16.75	16.77
1743	NYSE	ADC	Thu, Mar 15, 2001	16.80	16.84	16.64	16.80
1742	NYSE	ADC	Wed, Mar 14, 2001	16.75	16.85	16.70	16.70
1741	NYSE	ADC	Tue, Mar 13, 2001	16.51	16.84	16.51	16.65
1740	NYSE	ADC	Mon, Mar 12, 2001	16.74	16.85	16.61	16.61
1739	NYSE	ADC	Fri, Mar 9, 2001	16.65	16.71	16.60	16.70
1738	NYSE	ADC	Thu, Mar 8, 2001	16.50	16.72	16.50	16.61
1737	NYSE	ADC	Wed, Mar 7, 2001	16.31	16.55	16.31	16.51
1736	NYSE	ADC	Tue, Mar 6, 2001	16.35	16.46	16.30	16.40
1735	NYSE	ADC	Mon, Mar 5, 2001	16.34	16.35	16.28	16.30
1734	NYSE	ADC	Fri, Mar 2, 2001	16.30	16.40	16.20	16.30
1733	NYSE	ADC	Thu, Mar 1, 2001	16.00	16.25	15.68	16.18
1732	NYSE	ADC	Wed, Feb 28, 2001	15.99	16.10	15.99	16.00
1731	NYSE	ADC	Tue, Feb 27, 2001	15.80	15.99	15.75	15.97
1730	NYSE	ADC	Mon, Feb 26, 2001	15.99	15.99	15.65	15.68
1729	NYSE	ADC	Fri, Feb 23, 2001	15.91	15.99	15.91	15.92
1728	NYSE	ADC	Thu, Feb 22, 2001	15.90	15.99	15.80	15.91
1727	NYSE	ADC	Wed, Feb 21, 2001	15.90	15.90	15.63	15.89
1726	NYSE	ADC	Tue, Feb 20, 2001	16.00	16.00	15.75	15.80
1725	NYSE	ADC	Fri, Feb 16, 2001	15.90	15.99	15.89	15.99
1724	NYSE	ADC	Thu, Feb 15, 2001	15.86	15.90	15.82	15.89
1723	NYSE	ADC	Wed, Feb 14, 2001	15.76	15.76	15.76	15.76
1722	NYSE	ADC	Tue, Feb 13, 2001	15.98	15.99	15.61	15.61
1721	NYSE	ADC	Mon, Feb 12, 2001	15.79	15.99	15.72	15.98
1720	NYSE	ADC	Fri, Feb 9, 2001	15.55	15.90	15.55	15.82
1719	NYSE	ADC	Thu, Feb 8, 2001	15.75	15.77	15.54	15.54
1718	NYSE	ADC	Wed, Feb 7, 2001	15.56	15.70	15.50	15.70
1717	NYSE	ADC	Tue, Feb 6, 2001	15.71	15.76	15.50	15.66
1716	NYSE	ADC	Mon, Feb 5, 2001	15.79	15.99	15.71	15.71
1715	NYSE	ADC	Fri, Feb 2, 2001	15.85	15.99	15.75	15.99
1714	NYSE	ADC	Thu, Feb 1, 2001	15.95	16.05	15.75	15.75
1713	NYSE	ADC	Wed, Jan 31, 2001	15.99	16.24	15.89	15.89
1712	NYSE	ADC	Tue, Jan 30, 2001	15.75	16.00	15.75	15.99
1711	NYSE	ADC	Mon, Jan 29, 2001	15.61	15.90	15.56	15.65
1710	NYSE	ADC	Fri, Jan 26, 2001	15.75	16.00	15.63	15.81
1709	NYSE	ADC	Thu, Jan 25, 2001	15.69	15.75	15.50	15.75
1708	NYSE	ADC	Wed, Jan 24, 2001	15.56	15.69	15.44	15.69
1707	NYSE	ADC	Tue, Jan 23, 2001	15.13	15.75	15.00	15.56
1706	NYSE	ADC	Mon, Jan 22, 2001	14.94	15.25	14.94	15.25
1705	NYSE	ADC	Fri, Jan 19, 2001	14.94	15.13	14.94	14.94
1704	NYSE	ADC	Thu, Jan 18, 2001	15.19	15.25	14.94	15.06
1703	NYSE	ADC	Wed, Jan 17, 2001	15.00	15.13	14.88	15.00
1702	NYSE	ADC	Tue, Jan 16, 2001	15.00	15.06	14.94	15.00
1701	NYSE	ADC	Fri, Jan 12, 2001	15.00	15.25	15.00	15.13
1700	NYSE	ADC	Thu, Jan 11, 2001	15.00	15.25	15.00	15.00
1699	NYSE	ADC	Wed, Jan 10, 2001	14.88	15.44	14.88	14.94
1698	NYSE	ADC	Tue, Jan 9, 2001	14.81	15.19	14.81	15.00
1697	NYSE	ADC	Mon, Jan 8, 2001	14.75	14.88	14.75	14.81
1696	NYSE	ADC	Fri, Jan 5, 2001	14.75	14.88	14.56	14.56
1695	NYSE	ADC	Thu, Jan 4, 2001	14.50	14.63	14.25	14.50
1694	NYSE	ADC	Wed, Jan 3, 2001	14.00	14.56	14.00	14.38
1693	NYSE	ADC	Tue, Jan 2, 2001	13.88	14.13	13.81	14.13
1692	NYSE	ADC	Fri, Dec 29, 2000	13.94	14.00	13.63	13.75
1691	NYSE	ADC	Thu, Dec 28, 2000	13.63	13.88	13.63	13.88
1690	NYSE	ADC	Wed, Dec 27, 2000	13.69	13.88	13.63	13.63
1689	NYSE	ADC	Tue, Dec 26, 2000	13.75	14.31	13.69	13.69
1688	NYSE	ADC	Fri, Dec 22, 2000	13.88	14.06	13.75	13.88
1687	NYSE	ADC	Thu, Dec 21, 2000	13.88	14.00	13.75	13.75
1686	NYSE	ADC	Wed, Dec 20, 2000	14.13	14.25	13.81	14.13
1685	NYSE	ADC	Tue, Dec 19, 2000	14.38	14.69	14.38	14.50
1684	NYSE	ADC	Mon, Dec 18, 2000	14.63	14.75	14.25	14.25
1683	NYSE	ADC	Fri, Dec 15, 2000	14.56	14.56	14.25	14.50
1682	NYSE	ADC	Thu, Dec 14, 2000	14.31	14.44	14.25	14.44
1681	NYSE	ADC	Wed, Dec 13, 2000	14.38	14.50	14.13	14.50
1680	NYSE	ADC	Mon, Dec 11, 2000	14.25	14.50	14.06	14.50
1679	NYSE	ADC	Fri, Dec 8, 2000	14.13	14.13	14.00	14.06
1678	NYSE	ADC	Thu, Dec 7, 2000	14.25	14.31	14.00	14.25
1677	NYSE	ADC	Wed, Dec 6, 2000	14.13	14.38	14.06	14.13
1676	NYSE	ADC	Tue, Dec 5, 2000	14.06	14.38	14.00	14.13
1675	NYSE	ADC	Mon, Dec 4, 2000	14.13	14.25	14.00	14.13
1674	NYSE	ADC	Fri, Dec 1, 2000	14.00	14.19	13.75	14.00
1673	NYSE	ADC	Thu, Nov 30, 2000	14.00	14.25	13.88	14.00
1672	NYSE	ADC	Wed, Nov 29, 2000	14.13	14.56	14.13	14.13
1671	NYSE	ADC	Tue, Nov 28, 2000	14.00	14.06	14.00	14.00
1670	NYSE	ADC	Mon, Nov 27, 2000	14.06	14.44	13.88	14.00
1669	NYSE	ADC	Fri, Nov 24, 2000	14.00	14.63	13.94	14.19
1668	NYSE	ADC	Wed, Nov 22, 2000	13.94	14.00	13.94	14.00
1667	NYSE	ADC	Tue, Nov 21, 2000	14.13	14.44	13.94	13.94
1666	NYSE	ADC	Mon, Nov 20, 2000	14.38	14.38	14.31	14.31
1665	NYSE	ADC	Fri, Nov 17, 2000	14.31	14.50	14.31	14.50
1664	NYSE	ADC	Thu, Nov 16, 2000	14.13	14.31	14.13	14.31
1663	NYSE	ADC	Wed, Nov 15, 2000	14.13	14.31	14.00	14.00
1662	NYSE	ADC	Tue, Nov 14, 2000	14.19	14.25	13.94	14.19
1661	NYSE	ADC	Mon, Nov 13, 2000	14.00	14.19	13.94	14.00
1660	NYSE	ADC	Fri, Nov 10, 2000	14.25	14.25	14.19	14.19
1659	NYSE	ADC	Thu, Nov 9, 2000	13.94	14.19	13.94	14.06
1658	NYSE	ADC	Wed, Nov 8, 2000	14.25	14.25	13.94	13.94
1657	NYSE	ADC	Tue, Nov 7, 2000	14.13	14.13	13.94	14.00
1656	NYSE	ADC	Mon, Nov 6, 2000	13.94	14.19	13.94	14.19
1655	NYSE	ADC	Fri, Nov 3, 2000	14.25	14.38	14.00	14.06
1654	NYSE	ADC	Thu, Nov 2, 2000	14.00	14.13	14.00	14.13
1653	NYSE	ADC	Wed, Nov 1, 2000	14.13	14.25	13.75	14.00
1652	NYSE	ADC	Tue, Oct 31, 2000	14.25	14.25	13.88	14.06
1651	NYSE	ADC	Mon, Oct 30, 2000	14.25	14.50	14.13	14.25
1650	NYSE	ADC	Fri, Oct 27, 2000	14.50	14.63	14.19	14.25
1649	NYSE	ADC	Thu, Oct 26, 2000	14.19	14.31	14.13	14.31
1648	NYSE	ADC	Wed, Oct 25, 2000	14.19	14.38	14.19	14.31
1647	NYSE	ADC	Tue, Oct 24, 2000	14.69	14.75	14.19	14.31
1646	NYSE	ADC	Mon, Oct 23, 2000	14.50	14.63	14.38	14.56
1645	NYSE	ADC	Fri, Oct 20, 2000	14.19	14.38	14.06	14.38
1644	NYSE	ADC	Thu, Oct 19, 2000	14.00	14.06	13.75	14.06
1643	NYSE	ADC	Wed, Oct 18, 2000	14.25	14.25	13.63	14.13
1642	NYSE	ADC	Tue, Oct 17, 2000	14.44	14.56	14.25	14.25
1641	NYSE	ADC	Mon, Oct 16, 2000	14.56	14.56	14.31	14.31
1640	NYSE	ADC	Fri, Oct 13, 2000	14.56	14.88	14.44	14.44
1639	NYSE	ADC	Thu, Oct 12, 2000	14.56	14.69	14.25	14.25
1638	NYSE	ADC	Wed, Oct 11, 2000	15.00	15.00	14.38	14.44
1637	NYSE	ADC	Tue, Oct 10, 2000	14.63	14.88	14.56	14.88
1636	NYSE	ADC	Mon, Oct 9, 2000	14.50	14.63	14.50	14.63
1635	NYSE	ADC	Fri, Oct 6, 2000	14.56	14.75	14.50	14.63
1634	NYSE	ADC	Thu, Oct 5, 2000	14.81	14.81	14.50	14.63
1633	NYSE	ADC	Wed, Oct 4, 2000	14.63	15.00	14.50	14.88
1632	NYSE	ADC	Tue, Oct 3, 2000	14.88	15.06	14.63	14.75
1631	NYSE	ADC	Mon, Oct 2, 2000	14.88	15.00	14.69	15.00
1630	NYSE	ADC	Fri, Sep 29, 2000	15.13	15.13	15.00	15.00
1629	NYSE	ADC	Thu, Sep 28, 2000	15.50	15.50	15.00	15.00
1628	NYSE	ADC	Wed, Sep 27, 2000	15.25	15.63	15.13	15.25
1627	NYSE	ADC	Tue, Sep 26, 2000	15.75	16.06	15.75	16.00
1626	NYSE	ADC	Mon, Sep 25, 2000	15.69	16.06	15.63	15.63
1625	NYSE	ADC	Fri, Sep 22, 2000	15.94	16.00	15.63	15.63
1624	NYSE	ADC	Thu, Sep 21, 2000	16.00	16.00	15.69	15.69
1623	NYSE	ADC	Wed, Sep 20, 2000	15.75	15.94	15.63	15.81
1622	NYSE	ADC	Tue, Sep 19, 2000	15.81	16.00	15.69	15.88
1621	NYSE	ADC	Mon, Sep 18, 2000	15.94	16.00	15.75	15.75
1620	NYSE	ADC	Fri, Sep 15, 2000	15.69	15.94	15.69	15.69
1619	NYSE	ADC	Thu, Sep 14, 2000	15.50	15.94	15.50	15.69
1618	NYSE	ADC	Wed, Sep 13, 2000	16.06	16.31	15.25	15.38
1617	NYSE	ADC	Tue, Sep 12, 2000	15.75	16.13	15.69	15.94
1616	NYSE	ADC	Mon, Sep 11, 2000	15.31	15.88	15.31	15.69
1615	NYSE	ADC	Fri, Sep 8, 2000	15.00	15.31	15.00	15.31
1614	NYSE	ADC	Thu, Sep 7, 2000	14.75	15.19	14.75	15.13
1613	NYSE	ADC	Wed, Sep 6, 2000	15.13	15.13	14.75	14.81
1612	NYSE	ADC	Tue, Sep 5, 2000	14.88	15.00	14.88	15.00
1611	NYSE	ADC	Fri, Sep 1, 2000	15.00	15.13	14.69	14.88
1610	NYSE	ADC	Thu, Aug 31, 2000	14.88	15.19	14.63	15.19
1609	NYSE	ADC	Wed, Aug 30, 2000	14.88	15.06	14.75	15.06
1608	NYSE	ADC	Tue, Aug 29, 2000	14.50	14.75	14.38	14.75
1607	NYSE	ADC	Mon, Aug 28, 2000	14.88	14.94	14.25	14.63
1606	NYSE	ADC	Fri, Aug 25, 2000	14.44	14.88	14.25	14.75
1605	NYSE	ADC	Thu, Aug 24, 2000	14.69	15.00	14.38	14.56
1604	NYSE	ADC	Wed, Aug 23, 2000	14.69	15.00	14.63	14.88
1603	NYSE	ADC	Tue, Aug 22, 2000	14.81	14.94	14.38	14.44
1602	NYSE	ADC	Mon, Aug 21, 2000	14.94	15.00	14.81	14.81
1601	NYSE	ADC	Fri, Aug 18, 2000	14.50	15.19	14.50	14.81
1600	NYSE	ADC	Thu, Aug 17, 2000	14.31	14.50	13.75	14.44
1599	NYSE	ADC	Wed, Aug 16, 2000	15.00	15.00	14.13	14.19
1598	NYSE	ADC	Tue, Aug 15, 2000	15.00	15.13	14.81	14.88
1597	NYSE	ADC	Mon, Aug 14, 2000	15.13	15.13	14.88	14.88
1596	NYSE	ADC	Fri, Aug 11, 2000	15.19	15.25	15.00	15.25
1595	NYSE	ADC	Thu, Aug 10, 2000	14.88	15.25	14.88	15.13
1594	NYSE	ADC	Wed, Aug 9, 2000	15.25	15.25	14.88	15.00
1593	NYSE	ADC	Tue, Aug 8, 2000	15.19	15.38	15.06	15.25
1592	NYSE	ADC	Mon, Aug 7, 2000	15.13	15.31	15.06	15.31
1591	NYSE	ADC	Fri, Aug 4, 2000	15.63	15.63	15.06	15.25
1590	NYSE	ADC	Thu, Aug 3, 2000	15.50	15.50	15.06	15.38
1589	NYSE	ADC	Wed, Aug 2, 2000	15.50	15.88	15.19	15.69
1588	NYSE	ADC	Tue, Aug 1, 2000	16.19	16.19	15.38	15.69
1587	NYSE	ADC	Mon, Jul 31, 2000	16.44	16.69	16.38	16.44
1586	NYSE	ADC	Fri, Jul 28, 2000	16.38	16.50	16.13	16.19
1585	NYSE	ADC	Thu, Jul 27, 2000	16.63	16.88	16.38	16.56
1584	NYSE	ADC	Wed, Jul 26, 2000	16.44	16.88	16.44	16.88
1583	NYSE	ADC	Tue, Jul 25, 2000	16.50	16.75	16.38	16.56
1582	NYSE	ADC	Mon, Jul 24, 2000	16.25	16.63	16.25	16.38
1581	NYSE	ADC	Fri, Jul 21, 2000	16.69	16.75	16.50	16.50
1580	NYSE	ADC	Thu, Jul 20, 2000	16.00	16.63	16.00	16.56
1579	NYSE	ADC	Wed, Jul 19, 2000	16.50	16.50	16.13	16.13
1578	NYSE	ADC	Tue, Jul 18, 2000	16.94	17.13	16.50	16.50
1577	NYSE	ADC	Mon, Jul 17, 2000	16.81	16.81	16.81	16.81
1576	NYSE	ADC	Fri, Jul 14, 2000	16.94	16.94	16.69	16.81
1575	NYSE	ADC	Thu, Jul 13, 2000	16.94	17.25	16.56	16.94
1574	NYSE	ADC	Wed, Jul 12, 2000	16.69	17.38	16.69	16.94
1573	NYSE	ADC	Tue, Jul 11, 2000	16.56	16.69	16.44	16.44
1572	NYSE	ADC	Mon, Jul 10, 2000	16.13	16.69	16.13	16.69
1571	NYSE	ADC	Fri, Jul 7, 2000	16.25	16.44	16.25	16.44
1570	NYSE	ADC	Thu, Jul 6, 2000	16.19	16.19	16.06	16.06
1569	NYSE	ADC	Wed, Jul 5, 2000	16.06	16.38	16.00	16.38
1568	NYSE	ADC	Mon, Jul 3, 2000	16.38	16.50	16.19	16.19
1567	NYSE	ADC	Fri, Jun 30, 2000	16.44	16.63	16.25	16.63
1566	NYSE	ADC	Thu, Jun 29, 2000	16.31	16.31	16.13	16.19
1565	NYSE	ADC	Wed, Jun 28, 2000	16.50	16.50	16.00	16.19
1564	NYSE	ADC	Tue, Jun 27, 2000	16.69	16.94	16.06	16.94
1563	NYSE	ADC	Mon, Jun 26, 2000	16.06	16.50	16.06	16.44
1562	NYSE	ADC	Fri, Jun 23, 2000	16.06	16.25	16.00	16.13
1561	NYSE	ADC	Thu, Jun 22, 2000	15.75	16.06	15.75	16.06
1560	NYSE	ADC	Wed, Jun 21, 2000	15.88	15.88	15.75	15.81
1559	NYSE	ADC	Tue, Jun 20, 2000	15.88	15.88	15.81	15.88
1558	NYSE	ADC	Mon, Jun 19, 2000	15.75	15.88	15.75	15.88
1557	NYSE	ADC	Fri, Jun 16, 2000	15.88	15.94	15.88	15.88
1556	NYSE	ADC	Thu, Jun 15, 2000	15.88	15.94	15.88	15.88
1555	NYSE	ADC	Wed, Jun 14, 2000	15.88	15.94	15.88	15.94
1554	NYSE	ADC	Tue, Jun 13, 2000	15.75	15.94	15.75	15.75
1553	NYSE	ADC	Mon, Jun 12, 2000	15.94	15.94	15.75	15.94
1552	NYSE	ADC	Fri, Jun 9, 2000	15.75	16.00	15.75	15.81
1551	NYSE	ADC	Thu, Jun 8, 2000	15.88	15.88	15.75	15.75
1550	NYSE	ADC	Wed, Jun 7, 2000	15.88	15.88	15.75	15.88
1549	NYSE	ADC	Tue, Jun 6, 2000	15.75	15.94	15.56	15.88
1548	NYSE	ADC	Mon, Jun 5, 2000	15.63	15.94	15.50	15.88
1547	NYSE	ADC	Fri, Jun 2, 2000	15.44	15.94	15.44	15.63
1546	NYSE	ADC	Thu, Jun 1, 2000	15.56	15.56	15.38	15.38
1545	NYSE	ADC	Wed, May 31, 2000	15.63	15.94	15.31	15.31
1544	NYSE	ADC	Tue, May 30, 2000	15.38	16.00	15.38	15.88
1543	NYSE	ADC	Fri, May 26, 2000	15.38	15.38	15.25	15.38
1542	NYSE	ADC	Thu, May 25, 2000	15.31	15.81	15.31	15.50
1541	NYSE	ADC	Wed, May 24, 2000	15.63	15.63	15.25	15.31
1540	NYSE	ADC	Tue, May 23, 2000	15.31	15.44	15.25	15.38
1539	NYSE	ADC	Mon, May 22, 2000	15.50	15.50	15.13	15.25
1538	NYSE	ADC	Fri, May 19, 2000	14.81	15.44	14.81	15.44
1537	NYSE	ADC	Thu, May 18, 2000	15.06	15.19	14.81	14.88
1536	NYSE	ADC	Wed, May 17, 2000	15.75	15.88	15.06	15.06
1535	NYSE	ADC	Tue, May 16, 2000	15.50	15.81	15.44	15.63
1534	NYSE	ADC	Mon, May 15, 2000	15.50	15.50	15.25	15.50
1533	NYSE	ADC	Fri, May 12, 2000	15.75	15.75	15.50	15.63
1532	NYSE	ADC	Thu, May 11, 2000	15.50	15.75	15.50	15.69
1531	NYSE	ADC	Wed, May 10, 2000	15.13	15.50	15.13	15.50
1530	NYSE	ADC	Tue, May 9, 2000	14.88	15.50	14.88	15.31
1529	NYSE	ADC	Mon, May 8, 2000	14.88	15.25	14.81	14.88
1528	NYSE	ADC	Fri, May 5, 2000	14.38	14.88	14.38	14.75
1527	NYSE	ADC	Thu, May 4, 2000	14.38	14.38	14.38	14.38
1526	NYSE	ADC	Wed, May 3, 2000	15.00	15.00	14.31	14.31
1525	NYSE	ADC	Tue, May 2, 2000	14.44	14.88	14.19	14.88
1524	NYSE	ADC	Mon, May 1, 2000	14.31	14.50	14.06	14.50
1523	NYSE	ADC	Fri, Apr 28, 2000	14.25	14.50	14.19	14.19
1522	NYSE	ADC	Thu, Apr 27, 2000	14.50	14.50	14.31	14.38
1521	NYSE	ADC	Wed, Apr 26, 2000	14.13	14.50	14.13	14.44
1520	NYSE	ADC	Tue, Apr 25, 2000	13.88	14.38	13.81	14.19
1519	NYSE	ADC	Mon, Apr 24, 2000	14.00	14.13	13.88	13.88
1518	NYSE	ADC	Thu, Apr 20, 2000	14.19	14.25	13.88	13.88
1517	NYSE	ADC	Wed, Apr 19, 2000	13.94	14.13	13.94	14.13
1516	NYSE	ADC	Tue, Apr 18, 2000	13.75	14.06	13.63	13.81
1515	NYSE	ADC	Mon, Apr 17, 2000	13.25	13.63	13.19	13.63
1514	NYSE	ADC	Fri, Apr 14, 2000	13.88	14.06	13.25	13.25
1513	NYSE	ADC	Thu, Apr 13, 2000	13.94	13.94	13.38	13.75
1512	NYSE	ADC	Wed, Apr 12, 2000	13.88	14.06	13.81	14.00
1511	NYSE	ADC	Tue, Apr 11, 2000	13.81	14.00	13.81	13.81
1510	NYSE	ADC	Mon, Apr 10, 2000	14.19	14.25	13.81	13.81
1509	NYSE	ADC	Fri, Apr 7, 2000	14.00	14.13	13.88	14.06
1508	NYSE	ADC	Thu, Apr 6, 2000	13.75	14.00	13.75	13.88
1507	NYSE	ADC	Wed, Apr 5, 2000	13.13	13.63	13.13	13.63
1506	NYSE	ADC	Tue, Apr 4, 2000	13.38	13.38	13.13	13.13
1505	NYSE	ADC	Mon, Apr 3, 2000	13.06	13.25	12.88	13.25
1504	NYSE	ADC	Fri, Mar 31, 2000	14.00	14.38	13.06	13.06
1503	NYSE	ADC	Thu, Mar 30, 2000	13.75	13.88	13.69	13.88
1502	NYSE	ADC	Wed, Mar 29, 2000	13.88	13.94	13.75	13.81
1501	NYSE	ADC	Tue, Mar 28, 2000	14.00	14.38	14.00	14.38
1500	NYSE	ADC	Mon, Mar 27, 2000	14.25	14.25	13.81	14.06
1499	NYSE	ADC	Fri, Mar 24, 2000	13.81	14.06	13.81	14.06
1498	NYSE	ADC	Thu, Mar 23, 2000	13.88	14.06	13.75	13.81
1497	NYSE	ADC	Wed, Mar 22, 2000	14.00	14.00	13.75	14.00
1496	NYSE	ADC	Tue, Mar 21, 2000	13.88	14.19	13.88	14.06
1495	NYSE	ADC	Mon, Mar 20, 2000	13.75	13.94	13.75	13.94
1494	NYSE	ADC	Fri, Mar 17, 2000	13.75	13.81	13.56	13.81
1493	NYSE	ADC	Thu, Mar 16, 2000	13.56	13.75	13.50	13.50
1492	NYSE	ADC	Wed, Mar 15, 2000	13.31	13.63	13.25	13.56
1491	NYSE	ADC	Tue, Mar 14, 2000	13.50	13.56	13.25	13.38
1490	NYSE	ADC	Mon, Mar 13, 2000	13.69	13.69	13.44	13.56
1489	NYSE	ADC	Fri, Mar 10, 2000	13.63	13.75	13.56	13.69
1488	NYSE	ADC	Thu, Mar 9, 2000	13.75	13.81	13.56	13.75
1487	NYSE	ADC	Wed, Mar 8, 2000	13.81	13.81	13.56	13.56
1486	NYSE	ADC	Tue, Mar 7, 2000	13.69	13.88	13.63	13.63
1485	NYSE	ADC	Mon, Mar 6, 2000	13.81	13.88	13.56	13.63
1484	NYSE	ADC	Fri, Mar 3, 2000	13.75	13.81	13.56	13.81
1483	NYSE	ADC	Thu, Mar 2, 2000	13.75	14.00	13.69	13.69
1482	NYSE	ADC	Wed, Mar 1, 2000	13.56	13.88	13.50	13.88
1481	NYSE	ADC	Tue, Feb 29, 2000	13.56	13.88	13.56	13.75
1480	NYSE	ADC	Mon, Feb 28, 2000	14.19	14.19	13.69	13.69
1479	NYSE	ADC	Fri, Feb 25, 2000	13.56	14.19	13.56	14.19
1478	NYSE	ADC	Thu, Feb 24, 2000	13.94	13.94	13.75	13.75
1477	NYSE	ADC	Wed, Feb 23, 2000	13.50	13.94	13.38	13.94
1476	NYSE	ADC	Tue, Feb 22, 2000	13.88	13.94	13.44	13.50
1475	NYSE	ADC	Fri, Feb 18, 2000	13.94	13.94	13.75	13.75
1474	NYSE	ADC	Thu, Feb 17, 2000	13.88	13.94	13.88	13.88
1473	NYSE	ADC	Wed, Feb 16, 2000	14.00	14.00	13.63	13.88
1472	NYSE	ADC	Tue, Feb 15, 2000	14.00	14.00	13.88	14.00
1471	NYSE	ADC	Mon, Feb 14, 2000	14.00	14.00	14.00	14.00
1470	NYSE	ADC	Fri, Feb 11, 2000	13.88	14.00	13.88	14.00
1469	NYSE	ADC	Thu, Feb 10, 2000	14.06	14.06	13.75	14.00
1468	NYSE	ADC	Wed, Feb 9, 2000	13.75	14.00	13.75	13.81
1467	NYSE	ADC	Tue, Feb 8, 2000	13.63	13.88	13.63	13.81
1466	NYSE	ADC	Mon, Feb 7, 2000	13.50	14.06	13.50	13.75
1465	NYSE	ADC	Fri, Feb 4, 2000	13.75	13.94	13.69	13.69
1464	NYSE	ADC	Thu, Feb 3, 2000	13.88	13.88	13.75	13.75
1463	NYSE	ADC	Wed, Feb 2, 2000	13.75	13.94	13.75	13.88
1462	NYSE	ADC	Tue, Feb 1, 2000	13.88	13.88	13.75	13.75
1461	NYSE	ADC	Mon, Jan 31, 2000	13.88	13.94	13.75	13.75
1460	NYSE	ADC	Fri, Jan 28, 2000	13.75	14.00	13.75	13.75
1459	NYSE	ADC	Thu, Jan 27, 2000	13.31	13.75	13.25	13.75
1458	NYSE	ADC	Wed, Jan 26, 2000	13.69	13.69	13.25	13.31
1457	NYSE	ADC	Tue, Jan 25, 2000	13.63	13.75	13.50	13.56
1456	NYSE	ADC	Mon, Jan 24, 2000	13.81	13.81	13.50	13.50
1455	NYSE	ADC	Fri, Jan 21, 2000	13.81	13.81	13.63	13.63
1454	NYSE	ADC	Thu, Jan 20, 2000	13.44	13.81	13.44	13.69
1453	NYSE	ADC	Wed, Jan 19, 2000	13.69	13.94	13.50	13.50
1452	NYSE	ADC	Tue, Jan 18, 2000	13.88	13.94	13.50	13.56
1451	NYSE	ADC	Fri, Jan 14, 2000	13.81	14.00	13.63	14.00
1450	NYSE	ADC	Thu, Jan 13, 2000	13.63	13.81	13.56	13.69
1449	NYSE	ADC	Wed, Jan 12, 2000	13.63	14.00	13.56	13.75
1448	NYSE	ADC	Tue, Jan 11, 2000	13.56	13.81	13.50	13.81
1447	NYSE	ADC	Mon, Jan 10, 2000	13.69	13.75	13.44	13.75
1446	NYSE	ADC	Fri, Jan 7, 2000	13.56	13.69	13.44	13.69
1445	NYSE	ADC	Thu, Jan 6, 2000	13.38	13.63	13.31	13.56
1444	NYSE	ADC	Wed, Jan 5, 2000	13.50	13.63	13.13	13.31
1443	NYSE	ADC	Tue, Jan 4, 2000	14.06	14.19	13.56	13.56
1442	NYSE	ADC	Mon, Jan 3, 2000	14.38	14.38	13.63	13.94
1441	NYSE	ADC	Fri, Dec 31, 1999	13.75	14.25	13.63	14.25
1440	NYSE	ADC	Thu, Dec 30, 1999	14.13	14.13	13.38	13.94
1439	NYSE	ADC	Wed, Dec 29, 1999	13.88	14.44	13.88	14.00
1438	NYSE	ADC	Tue, Dec 28, 1999	14.06	14.25	13.63	13.63
1437	NYSE	ADC	Mon, Dec 27, 1999	14.00	14.31	14.00	14.06
1436	NYSE	ADC	Thu, Dec 23, 1999	14.00	14.25	14.00	14.06
1435	NYSE	ADC	Wed, Dec 22, 1999	13.88	14.00	13.63	13.88
1434	NYSE	ADC	Tue, Dec 21, 1999	13.44	13.94	13.44	13.81
1433	NYSE	ADC	Mon, Dec 20, 1999	14.38	14.50	14.38	14.50
1432	NYSE	ADC	Fri, Dec 17, 1999	14.25	14.50	14.06	14.38
1431	NYSE	ADC	Thu, Dec 16, 1999	13.88	14.50	13.88	14.38
1430	NYSE	ADC	Wed, Dec 15, 1999	13.81	14.00	13.56	13.94
1429	NYSE	ADC	Tue, Dec 14, 1999	14.00	14.06	13.50	13.69
1428	NYSE	ADC	Mon, Dec 13, 1999	14.81	14.88	14.06	14.06
1427	NYSE	ADC	Fri, Dec 10, 1999	14.69	14.75	14.50	14.69
1426	NYSE	ADC	Thu, Dec 9, 1999	14.50	14.88	14.38	14.63
1425	NYSE	ADC	Wed, Dec 8, 1999	14.63	14.75	14.44	14.44
1424	NYSE	ADC	Tue, Dec 7, 1999	14.31	14.75	14.25	14.75
1423	NYSE	ADC	Mon, Dec 6, 1999	14.50	14.50	14.38	14.44
1422	NYSE	ADC	Fri, Dec 3, 1999	14.56	14.88	14.50	14.50
1421	NYSE	ADC	Thu, Dec 2, 1999	14.75	15.00	14.56	14.56
1420	NYSE	ADC	Wed, Dec 1, 1999	14.69	14.69	14.44	14.63
1419	NYSE	ADC	Tue, Nov 30, 1999	14.44	14.63	14.44	14.56
1418	NYSE	ADC	Mon, Nov 29, 1999	14.69	14.88	14.44	14.44
1417	NYSE	ADC	Fri, Nov 26, 1999	14.69	14.69	14.56	14.56
1416	NYSE	ADC	Wed, Nov 24, 1999	14.69	14.81	14.56	14.56
1415	NYSE	ADC	Tue, Nov 23, 1999	14.88	15.06	14.81	14.94
1414	NYSE	ADC	Mon, Nov 22, 1999	15.06	15.56	14.75	14.75
1413	NYSE	ADC	Fri, Nov 19, 1999	14.94	15.13	14.75	15.13
1412	NYSE	ADC	Thu, Nov 18, 1999	14.94	14.94	14.75	14.94
1411	NYSE	ADC	Wed, Nov 17, 1999	15.13	15.25	14.88	14.94
1410	NYSE	ADC	Tue, Nov 16, 1999	14.75	15.13	14.50	15.13
1409	NYSE	ADC	Mon, Nov 15, 1999	14.94	15.00	14.56	14.56
1408	NYSE	ADC	Fri, Nov 12, 1999	14.38	14.94	14.38	14.81
1407	NYSE	ADC	Thu, Nov 11, 1999	14.88	14.88	14.50	14.56
1406	NYSE	ADC	Wed, Nov 10, 1999	14.88	14.94	14.75	14.88
1405	NYSE	ADC	Tue, Nov 9, 1999	14.69	14.94	14.63	14.75
1404	NYSE	ADC	Mon, Nov 8, 1999	14.94	15.00	14.75	14.94
1403	NYSE	ADC	Fri, Nov 5, 1999	14.75	15.00	14.75	14.81
1402	NYSE	ADC	Thu, Nov 4, 1999	14.88	15.00	14.75	14.75
1401	NYSE	ADC	Wed, Nov 3, 1999	15.19	15.19	14.75	14.88
1400	NYSE	ADC	Tue, Nov 2, 1999	15.13	15.38	15.06	15.25
1399	NYSE	ADC	Mon, Nov 1, 1999	15.56	15.63	15.06	15.25
1398	NYSE	ADC	Fri, Oct 29, 1999	15.50	15.56	15.50	15.50
1397	NYSE	ADC	Thu, Oct 28, 1999	15.25	15.63	15.25	15.50
1396	NYSE	ADC	Wed, Oct 27, 1999	15.63	15.63	15.25	15.50
1395	NYSE	ADC	Tue, Oct 26, 1999	15.25	15.69	15.25	15.63
1394	NYSE	ADC	Mon, Oct 25, 1999	15.63	15.63	15.19	15.38
1393	NYSE	ADC	Fri, Oct 22, 1999	15.75	15.94	15.63	15.63
1392	NYSE	ADC	Thu, Oct 21, 1999	15.56	15.88	15.56	15.69
1391	NYSE	ADC	Wed, Oct 20, 1999	15.81	16.00	15.69	15.75
1390	NYSE	ADC	Tue, Oct 19, 1999	16.31	16.44	15.88	16.00
1389	NYSE	ADC	Mon, Oct 18, 1999	16.13	16.44	16.13	16.13
1388	NYSE	ADC	Fri, Oct 15, 1999	15.75	16.25	15.75	16.25
1387	NYSE	ADC	Thu, Oct 14, 1999	16.13	16.13	16.13	16.13
1386	NYSE	ADC	Wed, Oct 13, 1999	16.31	16.44	16.19	16.31
1385	NYSE	ADC	Tue, Oct 12, 1999	16.44	16.44	16.13	16.13
1384	NYSE	ADC	Mon, Oct 11, 1999	15.81	16.44	15.56	16.38
1383	NYSE	ADC	Fri, Oct 8, 1999	16.44	16.44	16.00	16.06
1382	NYSE	ADC	Thu, Oct 7, 1999	16.13	16.44	16.13	16.44
1381	NYSE	ADC	Wed, Oct 6, 1999	16.44	16.44	16.25	16.25
1380	NYSE	ADC	Tue, Oct 5, 1999	16.44	16.63	16.44	16.44
1379	NYSE	ADC	Mon, Oct 4, 1999	16.44	16.44	16.44	16.44
1378	NYSE	ADC	Fri, Oct 1, 1999	16.63	16.75	16.63	16.69
1377	NYSE	ADC	Thu, Sep 30, 1999	16.50	16.81	16.50	16.63
1376	NYSE	ADC	Wed, Sep 29, 1999	16.81	16.81	16.38	16.50
1375	NYSE	ADC	Tue, Sep 28, 1999	16.88	17.13	16.81	16.81
1374	NYSE	ADC	Mon, Sep 27, 1999	17.06	17.44	17.00	17.44
1373	NYSE	ADC	Fri, Sep 24, 1999	17.13	17.25	17.13	17.25
1372	NYSE	ADC	Thu, Sep 23, 1999	17.44	17.44	17.25	17.25
1371	NYSE	ADC	Wed, Sep 22, 1999	17.75	17.75	17.25	17.31
1370	NYSE	ADC	Tue, Sep 21, 1999	17.13	17.38	17.00	17.38
1369	NYSE	ADC	Mon, Sep 20, 1999	17.19	17.19	17.00	17.13
1368	NYSE	ADC	Fri, Sep 17, 1999	17.19	17.31	17.00	17.31
1367	NYSE	ADC	Thu, Sep 16, 1999	17.06	17.19	17.00	17.00
1366	NYSE	ADC	Wed, Sep 15, 1999	16.88	17.13	16.88	17.00
1365	NYSE	ADC	Tue, Sep 14, 1999	17.00	17.00	16.81	16.88
1364	NYSE	ADC	Mon, Sep 13, 1999	16.88	17.06	16.75	16.94
1363	NYSE	ADC	Fri, Sep 10, 1999	16.88	17.13	16.75	17.00
1362	NYSE	ADC	Thu, Sep 9, 1999	17.00	17.19	16.94	16.94
1361	NYSE	ADC	Wed, Sep 8, 1999	16.88	17.19	16.88	17.19
1360	NYSE	ADC	Tue, Sep 7, 1999	17.19	17.38	16.81	16.81
1359	NYSE	ADC	Fri, Sep 3, 1999	17.19	17.44	17.06	17.19
1358	NYSE	ADC	Thu, Sep 2, 1999	17.06	17.25	16.94	17.00
1357	NYSE	ADC	Wed, Sep 1, 1999	17.00	17.25	16.88	17.06
1356	NYSE	ADC	Tue, Aug 31, 1999	17.50	17.50	17.06	17.19
1355	NYSE	ADC	Mon, Aug 30, 1999	17.13	17.38	17.13	17.31
1354	NYSE	ADC	Fri, Aug 27, 1999	17.13	17.13	17.13	17.13
1353	NYSE	ADC	Thu, Aug 26, 1999	17.25	17.38	17.25	17.25
1352	NYSE	ADC	Wed, Aug 25, 1999	17.25	17.25	17.19	17.25
1351	NYSE	ADC	Tue, Aug 24, 1999	17.56	17.56	17.25	17.38
1350	NYSE	ADC	Mon, Aug 23, 1999	17.31	17.44	17.25	17.38
1349	NYSE	ADC	Fri, Aug 20, 1999	17.31	17.50	17.31	17.31
1348	NYSE	ADC	Thu, Aug 19, 1999	17.31	17.50	17.31	17.44
1347	NYSE	ADC	Wed, Aug 18, 1999	17.31	17.75	17.31	17.50
1346	NYSE	ADC	Tue, Aug 17, 1999	17.44	17.44	17.31	17.31
1345	NYSE	ADC	Mon, Aug 16, 1999	17.13	17.63	17.13	17.19
1344	NYSE	ADC	Fri, Aug 13, 1999	17.63	18.38	17.00	17.25
1343	NYSE	ADC	Thu, Aug 12, 1999	17.50	17.50	17.50	17.50
1342	NYSE	ADC	Wed, Aug 11, 1999	16.94	17.63	16.94	17.63
1341	NYSE	ADC	Tue, Aug 10, 1999	17.25	17.56	17.06	17.13
1340	NYSE	ADC	Mon, Aug 9, 1999	17.38	17.56	17.19	17.25
1339	NYSE	ADC	Fri, Aug 6, 1999	17.25	17.25	17.00	17.13
1338	NYSE	ADC	Thu, Aug 5, 1999	17.56	17.75	17.25	17.31
1337	NYSE	ADC	Wed, Aug 4, 1999	17.56	17.88	17.50	17.50
1336	NYSE	ADC	Tue, Aug 3, 1999	17.44	17.69	17.44	17.69
1335	NYSE	ADC	Mon, Aug 2, 1999	18.56	18.56	17.56	17.56
1334	NYSE	ADC	Fri, Jul 30, 1999	18.88	18.88	18.50	18.56
1333	NYSE	ADC	Thu, Jul 29, 1999	18.13	18.81	17.75	18.81
1332	NYSE	ADC	Wed, Jul 28, 1999	18.19	18.19	18.00	18.13
1331	NYSE	ADC	Tue, Jul 27, 1999	18.69	18.81	18.38	18.38
1330	NYSE	ADC	Mon, Jul 26, 1999	18.25	18.50	18.25	18.50
1329	NYSE	ADC	Fri, Jul 23, 1999	18.31	18.63	18.19	18.38
1328	NYSE	ADC	Thu, Jul 22, 1999	18.69	18.75	18.38	18.50
1327	NYSE	ADC	Wed, Jul 21, 1999	18.38	18.50	18.38	18.50
1326	NYSE	ADC	Tue, Jul 20, 1999	18.38	18.38	18.38	18.38
1325	NYSE	ADC	Mon, Jul 19, 1999	18.50	18.50	18.50	18.50
1324	NYSE	ADC	Fri, Jul 16, 1999	18.38	18.56	18.25	18.38
1323	NYSE	ADC	Thu, Jul 15, 1999	18.00	18.19	17.88	18.19
1322	NYSE	ADC	Wed, Jul 14, 1999	17.88	18.00	17.63	17.88
1321	NYSE	ADC	Tue, Jul 13, 1999	18.00	18.00	17.81	18.00
1320	NYSE	ADC	Mon, Jul 12, 1999	18.63	18.63	18.00	18.00
1319	NYSE	ADC	Fri, Jul 9, 1999	18.75	18.75	18.38	18.50
1318	NYSE	ADC	Thu, Jul 8, 1999	18.13	18.63	18.13	18.63
1317	NYSE	ADC	Wed, Jul 7, 1999	18.81	18.94	18.25	18.31
1316	NYSE	ADC	Tue, Jul 6, 1999	18.38	18.63	18.38	18.63
1315	NYSE	ADC	Fri, Jul 2, 1999	18.38	18.50	18.38	18.50
1314	NYSE	ADC	Thu, Jul 1, 1999	18.31	18.44	18.31	18.38
1313	NYSE	ADC	Wed, Jun 30, 1999	18.44	18.44	18.31	18.44
1312	NYSE	ADC	Tue, Jun 29, 1999	18.25	18.31	18.25	18.25
1311	NYSE	ADC	Mon, Jun 28, 1999	18.56	18.56	18.31	18.31
1310	NYSE	ADC	Fri, Jun 25, 1999	18.81	18.88	18.69	18.81
1309	NYSE	ADC	Thu, Jun 24, 1999	18.44	18.81	18.31	18.81
1308	NYSE	ADC	Wed, Jun 23, 1999	18.50	18.63	18.38	18.38
1307	NYSE	ADC	Tue, Jun 22, 1999	18.50	18.50	18.38	18.38
1306	NYSE	ADC	Mon, Jun 21, 1999	18.50	18.56	18.25	18.44
1305	NYSE	ADC	Fri, Jun 18, 1999	18.19	18.44	18.00	18.44
1304	NYSE	ADC	Thu, Jun 17, 1999	18.13	18.31	17.94	18.31
1303	NYSE	ADC	Wed, Jun 16, 1999	18.00	18.25	18.00	18.25
1302	NYSE	ADC	Tue, Jun 15, 1999	18.00	18.00	17.81	17.88
1301	NYSE	ADC	Mon, Jun 14, 1999	17.88	18.25	17.88	18.13
1300	NYSE	ADC	Fri, Jun 11, 1999	17.81	17.94	17.81	17.81
1299	NYSE	ADC	Thu, Jun 10, 1999	18.00	18.00	17.88	17.88
1298	NYSE	ADC	Wed, Jun 9, 1999	17.94	18.13	17.94	18.13
1297	NYSE	ADC	Tue, Jun 8, 1999	17.81	18.06	17.81	17.94
1296	NYSE	ADC	Mon, Jun 7, 1999	18.19	18.19	17.81	17.81
1295	NYSE	ADC	Fri, Jun 4, 1999	17.88	18.38	17.88	18.25
1294	NYSE	ADC	Thu, Jun 3, 1999	17.81	18.25	17.81	18.00
1293	NYSE	ADC	Wed, Jun 2, 1999	17.94	18.31	17.94	18.00
1292	NYSE	ADC	Tue, Jun 1, 1999	17.75	17.88	17.75	17.75
1291	NYSE	ADC	Fri, May 28, 1999	17.75	18.00	17.75	17.81
1290	NYSE	ADC	Thu, May 27, 1999	17.88	17.88	17.75	17.75
1289	NYSE	ADC	Wed, May 26, 1999	17.81	18.00	17.75	17.75
1288	NYSE	ADC	Tue, May 25, 1999	18.00	18.00	17.81	17.94
1287	NYSE	ADC	Mon, May 24, 1999	17.94	17.94	17.81	17.81
1286	NYSE	ADC	Fri, May 21, 1999	17.94	17.94	17.75	17.75
1285	NYSE	ADC	Thu, May 20, 1999	18.06	18.13	17.94	17.94
1284	NYSE	ADC	Wed, May 19, 1999	17.75	18.13	17.75	18.00
1283	NYSE	ADC	Tue, May 18, 1999	17.75	17.94	17.75	17.75
1282	NYSE	ADC	Mon, May 17, 1999	17.75	18.38	17.75	17.81
1281	NYSE	ADC	Fri, May 14, 1999	17.69	17.88	17.69	17.75
1280	NYSE	ADC	Thu, May 13, 1999	17.75	18.00	17.69	17.81
1279	NYSE	ADC	Wed, May 12, 1999	17.88	18.00	17.63	17.63
1278	NYSE	ADC	Tue, May 11, 1999	17.75	17.94	17.75	17.94
1277	NYSE	ADC	Mon, May 10, 1999	17.38	17.81	17.38	17.63
1276	NYSE	ADC	Fri, May 7, 1999	17.75	17.75	17.38	17.38
1275	NYSE	ADC	Thu, May 6, 1999	16.69	17.75	16.69	17.69
1274	NYSE	ADC	Wed, May 5, 1999	16.69	17.06	16.69	16.69
1273	NYSE	ADC	Tue, May 4, 1999	17.00	17.06	16.69	16.69
1272	NYSE	ADC	Mon, May 3, 1999	16.94	17.00	16.69	16.88
1271	NYSE	ADC	Fri, Apr 30, 1999	16.75	17.13	16.63	16.94
1270	NYSE	ADC	Thu, Apr 29, 1999	16.50	16.75	16.38	16.75
1269	NYSE	ADC	Wed, Apr 28, 1999	16.63	16.75	16.38	16.44
1268	NYSE	ADC	Tue, Apr 27, 1999	16.50	16.69	16.50	16.56
1267	NYSE	ADC	Mon, Apr 26, 1999	16.44	16.75	16.44	16.50
1266	NYSE	ADC	Fri, Apr 23, 1999	16.69	16.88	16.38	16.63
1265	NYSE	ADC	Thu, Apr 22, 1999	17.00	17.00	16.63	16.81
1264	NYSE	ADC	Wed, Apr 21, 1999	17.25	17.56	17.06	17.06
1263	NYSE	ADC	Tue, Apr 20, 1999	16.88	17.06	16.69	17.06
1262	NYSE	ADC	Mon, Apr 19, 1999	16.81	16.94	16.75	16.75
1261	NYSE	ADC	Fri, Apr 16, 1999	16.75	16.94	16.69	16.81
1260	NYSE	ADC	Thu, Apr 15, 1999	16.31	16.94	16.31	16.63
1259	NYSE	ADC	Wed, Apr 14, 1999	16.31	16.50	16.00	16.06
1258	NYSE	ADC	Tue, Apr 13, 1999	16.13	16.31	16.06	16.13
1257	NYSE	ADC	Mon, Apr 12, 1999	16.19	16.44	16.06	16.31
1256	NYSE	ADC	Fri, Apr 9, 1999	16.38	16.38	15.94	16.00
1255	NYSE	ADC	Thu, Apr 8, 1999	16.50	16.63	16.38	16.38
1254	NYSE	ADC	Wed, Apr 7, 1999	16.19	16.44	16.13	16.44
1253	NYSE	ADC	Tue, Apr 6, 1999	16.50	16.69	16.19	16.19
1252	NYSE	ADC	Mon, Apr 5, 1999	16.88	16.88	16.44	16.63
1251	NYSE	ADC	Thu, Apr 1, 1999	16.25	17.25	16.13	16.69
1250	NYSE	ADC	Wed, Mar 31, 1999	17.00	17.00	15.88	16.13
1249	NYSE	ADC	Tue, Mar 30, 1999	17.31	17.31	17.00	17.00
1248	NYSE	ADC	Mon, Mar 29, 1999	17.50	17.56	17.25	17.38
1247	NYSE	ADC	Fri, Mar 26, 1999	18.13	18.25	18.06	18.06
1246	NYSE	ADC	Thu, Mar 25, 1999	17.81	18.13	17.81	18.00
1245	NYSE	ADC	Wed, Mar 24, 1999	17.88	18.06	17.81	18.00
1244	NYSE	ADC	Tue, Mar 23, 1999	18.06	18.25	17.88	17.88
1243	NYSE	ADC	Mon, Mar 22, 1999	18.31	18.63	18.19	18.19
1242	NYSE	ADC	Fri, Mar 19, 1999	18.56	18.56	17.94	18.06
1241	NYSE	ADC	Thu, Mar 18, 1999	18.44	18.56	18.25	18.56
1240	NYSE	ADC	Wed, Mar 17, 1999	18.31	18.50	18.13	18.25
1239	NYSE	ADC	Tue, Mar 16, 1999	18.50	18.50	18.25	18.44
1238	NYSE	ADC	Mon, Mar 15, 1999	18.31	18.50	18.31	18.44
1237	NYSE	ADC	Fri, Mar 12, 1999	18.88	18.88	18.31	18.31
1236	NYSE	ADC	Thu, Mar 11, 1999	18.06	18.63	18.06	18.63
1235	NYSE	ADC	Wed, Mar 10, 1999	18.25	18.25	18.19	18.19
1234	NYSE	ADC	Tue, Mar 9, 1999	18.25	18.38	18.25	18.25
1233	NYSE	ADC	Mon, Mar 8, 1999	18.13	18.38	18.06	18.38
1232	NYSE	ADC	Fri, Mar 5, 1999	18.19	18.25	18.00	18.00
1231	NYSE	ADC	Thu, Mar 4, 1999	18.25	18.50	18.25	18.38
1230	NYSE	ADC	Wed, Mar 3, 1999	18.00	18.38	17.88	18.25
1229	NYSE	ADC	Tue, Mar 2, 1999	18.50	18.56	18.13	18.13
1228	NYSE	ADC	Mon, Mar 1, 1999	18.56	18.81	18.50	18.56
1227	NYSE	ADC	Fri, Feb 26, 1999	18.88	18.88	18.56	18.75
1226	NYSE	ADC	Thu, Feb 25, 1999	18.75	19.00	18.56	18.94
1225	NYSE	ADC	Wed, Feb 24, 1999	18.94	18.94	18.56	18.88
1224	NYSE	ADC	Tue, Feb 23, 1999	18.00	19.13	18.00	18.75
1223	NYSE	ADC	Mon, Feb 22, 1999	17.81	18.63	17.75	18.19
1222	NYSE	ADC	Fri, Feb 19, 1999	17.94	18.00	17.63	17.63
1221	NYSE	ADC	Thu, Feb 18, 1999	17.63	18.06	17.56	17.75
1220	NYSE	ADC	Wed, Feb 17, 1999	17.94	18.13	17.56	17.56
1219	NYSE	ADC	Tue, Feb 16, 1999	17.94	18.00	17.94	17.94
1218	NYSE	ADC	Fri, Feb 12, 1999	17.94	18.13	17.94	18.00
1217	NYSE	ADC	Thu, Feb 11, 1999	17.56	18.00	17.56	18.00
1216	NYSE	ADC	Wed, Feb 10, 1999	17.56	17.69	17.19	17.56
1215	NYSE	ADC	Tue, Feb 9, 1999	17.56	17.63	17.19	17.63
1214	NYSE	ADC	Mon, Feb 8, 1999	17.63	17.63	17.38	17.38
1213	NYSE	ADC	Fri, Feb 5, 1999	17.63	17.63	17.38	17.44
1212	NYSE	ADC	Thu, Feb 4, 1999	17.31	17.75	17.31	17.75
1211	NYSE	ADC	Wed, Feb 3, 1999	17.75	17.75	17.38	17.38
1210	NYSE	ADC	Tue, Feb 2, 1999	17.75	17.88	17.31	17.75
1209	NYSE	ADC	Mon, Feb 1, 1999	17.50	17.75	17.50	17.75
1208	NYSE	ADC	Fri, Jan 29, 1999	17.25	17.56	17.19	17.50
1207	NYSE	ADC	Thu, Jan 28, 1999	17.25	17.50	17.19	17.25
1206	NYSE	ADC	Wed, Jan 27, 1999	17.25	17.44	17.19	17.44
1205	NYSE	ADC	Tue, Jan 26, 1999	17.13	17.50	17.13	17.19
1204	NYSE	ADC	Mon, Jan 25, 1999	17.56	17.81	17.31	17.31
1203	NYSE	ADC	Fri, Jan 22, 1999	17.81	17.81	17.50	17.56
1202	NYSE	ADC	Thu, Jan 21, 1999	17.75	17.81	17.38	17.63
1201	NYSE	ADC	Wed, Jan 20, 1999	17.44	17.88	17.25	17.69
1200	NYSE	ADC	Tue, Jan 19, 1999	17.75	17.88	17.50	17.50
1199	NYSE	ADC	Fri, Jan 15, 1999	17.75	17.75	17.50	17.56
1198	NYSE	ADC	Thu, Jan 14, 1999	17.69	17.75	17.63	17.63
1197	NYSE	ADC	Wed, Jan 13, 1999	17.75	17.94	17.69	17.94
1196	NYSE	ADC	Tue, Jan 12, 1999	17.75	18.19	17.75	18.00
1195	NYSE	ADC	Mon, Jan 11, 1999	17.69	18.13	17.69	17.75
1194	NYSE	ADC	Fri, Jan 8, 1999	18.00	18.06	17.69	17.75
1193	NYSE	ADC	Thu, Jan 7, 1999	18.00	18.00	17.69	17.75
1192	NYSE	ADC	Wed, Jan 6, 1999	17.75	18.00	17.69	17.69
1191	NYSE	ADC	Tue, Jan 5, 1999	18.00	18.19	17.75	17.75
1190	NYSE	ADC	Mon, Jan 4, 1999	18.38	18.38	18.13	18.25
1189	NYSE	ADC	Thu, Dec 31, 1998	18.06	18.50	17.75	18.50
1188	NYSE	ADC	Wed, Dec 30, 1998	18.19	18.19	17.75	18.00
1187	NYSE	ADC	Tue, Dec 29, 1998	17.75	18.19	17.63	17.94
1186	NYSE	ADC	Mon, Dec 28, 1998	17.69	18.06	17.63	17.63
1185	NYSE	ADC	Thu, Dec 24, 1998	17.88	18.06	17.75	17.81
1184	NYSE	ADC	Wed, Dec 23, 1998	17.88	18.31	17.88	18.06
1183	NYSE	ADC	Tue, Dec 22, 1998	18.63	18.63	18.13	18.13
1182	NYSE	ADC	Mon, Dec 21, 1998	18.75	18.75	18.25	18.50
1181	NYSE	ADC	Fri, Dec 18, 1998	18.88	19.50	18.88	19.44
1180	NYSE	ADC	Thu, Dec 17, 1998	19.38	19.38	18.81	19.00
1179	NYSE	ADC	Wed, Dec 16, 1998	19.25	19.63	19.13	19.63
1178	NYSE	ADC	Tue, Dec 15, 1998	19.00	19.50	18.75	19.50
1177	NYSE	ADC	Mon, Dec 14, 1998	19.19	19.38	19.00	19.00
1176	NYSE	ADC	Fri, Dec 11, 1998	19.06	19.19	18.94	19.06
1175	NYSE	ADC	Thu, Dec 10, 1998	18.81	19.31	18.81	19.31
1174	NYSE	ADC	Wed, Dec 9, 1998	19.25	19.38	18.88	18.88
1173	NYSE	ADC	Tue, Dec 8, 1998	18.63	19.19	18.63	19.19
1172	NYSE	ADC	Mon, Dec 7, 1998	18.81	19.00	18.75	19.00
1171	NYSE	ADC	Fri, Dec 4, 1998	18.50	19.00	18.50	18.81
1170	NYSE	ADC	Thu, Dec 3, 1998	18.88	18.88	18.44	18.50
1169	NYSE	ADC	Wed, Dec 2, 1998	19.00	19.19	18.81	19.06
1168	NYSE	ADC	Tue, Dec 1, 1998	18.69	19.00	18.69	18.94
1167	NYSE	ADC	Mon, Nov 30, 1998	18.81	18.81	18.75	18.75
1166	NYSE	ADC	Fri, Nov 27, 1998	18.50	18.63	18.50	18.63
1165	NYSE	ADC	Wed, Nov 25, 1998	19.25	19.25	18.56	18.69
1164	NYSE	ADC	Tue, Nov 24, 1998	19.50	19.56	19.31	19.31
1163	NYSE	ADC	Mon, Nov 23, 1998	19.50	19.63	19.50	19.50
1162	NYSE	ADC	Fri, Nov 20, 1998	19.13	19.56	19.13	19.56
1161	NYSE	ADC	Thu, Nov 19, 1998	19.00	19.31	18.75	19.13
1160	NYSE	ADC	Wed, Nov 18, 1998	18.50	19.00	18.50	18.88
1159	NYSE	ADC	Tue, Nov 17, 1998	18.88	19.00	18.56	18.63
1158	NYSE	ADC	Mon, Nov 16, 1998	18.50	18.75	18.31	18.75
1157	NYSE	ADC	Fri, Nov 13, 1998	18.56	18.75	18.50	18.69
1156	NYSE	ADC	Thu, Nov 12, 1998	18.94	19.06	18.56	18.69
1155	NYSE	ADC	Wed, Nov 11, 1998	19.06	19.19	18.75	18.75
1154	NYSE	ADC	Tue, Nov 10, 1998	19.13	19.13	18.81	18.94
1153	NYSE	ADC	Mon, Nov 9, 1998	19.13	19.25	19.00	19.00
1152	NYSE	ADC	Fri, Nov 6, 1998	18.75	19.13	18.75	19.00
1151	NYSE	ADC	Thu, Nov 5, 1998	19.00	19.00	18.75	18.81
1150	NYSE	ADC	Wed, Nov 4, 1998	18.63	19.13	18.63	18.94
1149	NYSE	ADC	Tue, Nov 3, 1998	17.75	18.69	17.75	18.50
1148	NYSE	ADC	Mon, Nov 2, 1998	18.44	18.63	17.75	17.75
1147	NYSE	ADC	Fri, Oct 30, 1998	18.31	18.50	18.31	18.44
1146	NYSE	ADC	Thu, Oct 29, 1998	17.69	18.31	17.69	18.25
1145	NYSE	ADC	Wed, Oct 28, 1998	17.81	17.88	17.81	17.88
1144	NYSE	ADC	Tue, Oct 27, 1998	17.94	18.00	17.81	17.81
1143	NYSE	ADC	Mon, Oct 26, 1998	18.00	18.00	17.88	17.88
1142	NYSE	ADC	Fri, Oct 23, 1998	17.63	17.75	17.63	17.75
1141	NYSE	ADC	Thu, Oct 22, 1998	17.63	17.75	17.63	17.75
1140	NYSE	ADC	Wed, Oct 21, 1998	17.75	17.75	17.38	17.75
1139	NYSE	ADC	Tue, Oct 20, 1998	17.75	17.75	17.56	17.75
1138	NYSE	ADC	Mon, Oct 19, 1998	17.88	18.00	17.75	17.75
1137	NYSE	ADC	Fri, Oct 16, 1998	17.75	17.94	17.63	17.88
1136	NYSE	ADC	Thu, Oct 15, 1998	17.94	17.94	17.69	17.94
1135	NYSE	ADC	Wed, Oct 14, 1998	18.00	18.13	17.63	17.75
1134	NYSE	ADC	Tue, Oct 13, 1998	17.75	18.06	17.50	17.88
1133	NYSE	ADC	Mon, Oct 12, 1998	17.69	17.88	17.13	17.63
1132	NYSE	ADC	Fri, Oct 9, 1998	17.38	17.75	17.38	17.50
1131	NYSE	ADC	Thu, Oct 8, 1998	17.94	17.94	17.31	17.38
1130	NYSE	ADC	Wed, Oct 7, 1998	18.38	18.56	17.63	17.81
1129	NYSE	ADC	Tue, Oct 6, 1998	18.75	18.88	18.38	18.44
1128	NYSE	ADC	Mon, Oct 5, 1998	18.50	18.75	18.44	18.50
1127	NYSE	ADC	Fri, Oct 2, 1998	18.63	18.75	18.50	18.50
1126	NYSE	ADC	Thu, Oct 1, 1998	18.94	18.94	18.63	18.75
1125	NYSE	ADC	Wed, Sep 30, 1998	19.06	19.13	19.06	19.06
1124	NYSE	ADC	Tue, Sep 29, 1998	19.88	19.88	19.00	19.31
1123	NYSE	ADC	Mon, Sep 28, 1998	19.44	20.06	19.31	20.06
1122	NYSE	ADC	Fri, Sep 25, 1998	19.75	19.88	19.63	19.69
1121	NYSE	ADC	Thu, Sep 24, 1998	20.00	20.00	19.81	19.94
1120	NYSE	ADC	Wed, Sep 23, 1998	19.63	20.00	19.50	20.00
1119	NYSE	ADC	Tue, Sep 22, 1998	18.88	19.44	18.75	19.44
1118	NYSE	ADC	Mon, Sep 21, 1998	18.75	19.00	18.69	18.88
1117	NYSE	ADC	Fri, Sep 18, 1998	18.81	18.94	18.75	18.94
1116	NYSE	ADC	Thu, Sep 17, 1998	18.94	19.13	18.69	18.69
1115	NYSE	ADC	Wed, Sep 16, 1998	18.88	19.38	18.69	18.94
1114	NYSE	ADC	Tue, Sep 15, 1998	18.44	18.94	18.25	18.69
1113	NYSE	ADC	Mon, Sep 14, 1998	18.31	18.50	18.06	18.25
1112	NYSE	ADC	Fri, Sep 11, 1998	17.75	18.50	17.75	18.06
1111	NYSE	ADC	Thu, Sep 10, 1998	17.88	18.06	17.69	17.88
1110	NYSE	ADC	Wed, Sep 9, 1998	18.19	18.19	17.63	17.69
1109	NYSE	ADC	Tue, Sep 8, 1998	18.56	18.56	17.81	18.06
1108	NYSE	ADC	Fri, Sep 4, 1998	18.13	18.50	18.13	18.31
1107	NYSE	ADC	Thu, Sep 3, 1998	18.13	18.31	18.06	18.25
1106	NYSE	ADC	Wed, Sep 2, 1998	18.56	18.69	18.19	18.25
1105	NYSE	ADC	Tue, Sep 1, 1998	17.94	18.75	17.88	18.44
1104	NYSE	ADC	Mon, Aug 31, 1998	18.19	18.19	17.75	18.00
1103	NYSE	ADC	Fri, Aug 28, 1998	18.19	18.31	17.94	18.31
1102	NYSE	ADC	Thu, Aug 27, 1998	18.63	18.63	18.00	18.38
1101	NYSE	ADC	Wed, Aug 26, 1998	18.00	18.38	18.00	18.38
1100	NYSE	ADC	Tue, Aug 25, 1998	18.00	18.19	17.88	18.00
1099	NYSE	ADC	Mon, Aug 24, 1998	18.19	18.31	17.75	18.00
1098	NYSE	ADC	Fri, Aug 21, 1998	18.19	18.19	18.00	18.19
1097	NYSE	ADC	Thu, Aug 20, 1998	18.31	18.31	18.19	18.19
1096	NYSE	ADC	Wed, Aug 19, 1998	18.38	18.75	18.13	18.13
1095	NYSE	ADC	Tue, Aug 18, 1998	18.56	18.56	18.13	18.25
1094	NYSE	ADC	Mon, Aug 17, 1998	18.56	18.81	18.44	18.69
1093	NYSE	ADC	Fri, Aug 14, 1998	18.25	18.50	18.19	18.50
1092	NYSE	ADC	Thu, Aug 13, 1998	18.00	18.31	18.00	18.31
1091	NYSE	ADC	Wed, Aug 12, 1998	18.38	18.38	17.88	18.00
1090	NYSE	ADC	Tue, Aug 11, 1998	18.25	18.25	17.69	18.13
1089	NYSE	ADC	Mon, Aug 10, 1998	18.69	18.75	18.50	18.50
1088	NYSE	ADC	Fri, Aug 7, 1998	17.69	18.56	17.69	18.56
1087	NYSE	ADC	Thu, Aug 6, 1998	17.88	18.19	17.88	18.00
1086	NYSE	ADC	Wed, Aug 5, 1998	18.13	18.31	17.88	17.88
1085	NYSE	ADC	Tue, Aug 4, 1998	18.25	18.25	17.94	18.00
1084	NYSE	ADC	Mon, Aug 3, 1998	18.50	18.50	18.13	18.31
1083	NYSE	ADC	Fri, Jul 31, 1998	18.56	18.75	18.13	18.13
1082	NYSE	ADC	Thu, Jul 30, 1998	18.56	19.13	18.56	18.75
1081	NYSE	ADC	Wed, Jul 29, 1998	18.31	18.44	18.13	18.44
1080	NYSE	ADC	Tue, Jul 28, 1998	18.31	18.63	18.25	18.38
1079	NYSE	ADC	Mon, Jul 27, 1998	19.00	19.00	18.13	18.44
1078	NYSE	ADC	Fri, Jul 24, 1998	18.94	19.00	18.69	18.94
1077	NYSE	ADC	Thu, Jul 23, 1998	19.19	19.25	19.00	19.00
1076	NYSE	ADC	Wed, Jul 22, 1998	19.44	19.44	19.13	19.25
1075	NYSE	ADC	Tue, Jul 21, 1998	19.69	19.88	19.38	19.44
1074	NYSE	ADC	Mon, Jul 20, 1998	19.63	19.88	19.56	19.81
1073	NYSE	ADC	Fri, Jul 17, 1998	19.88	20.25	19.81	19.88
1072	NYSE	ADC	Thu, Jul 16, 1998	19.81	20.00	19.69	19.69
1071	NYSE	ADC	Wed, Jul 15, 1998	19.75	19.75	19.56	19.69
1070	NYSE	ADC	Tue, Jul 14, 1998	19.94	20.00	19.69	19.88
1069	NYSE	ADC	Mon, Jul 13, 1998	19.75	19.88	19.56	19.75
1068	NYSE	ADC	Fri, Jul 10, 1998	19.75	19.81	19.63	19.75
1067	NYSE	ADC	Thu, Jul 9, 1998	19.75	19.81	19.31	19.81
1066	NYSE	ADC	Wed, Jul 8, 1998	20.06	20.06	19.56	19.75
1065	NYSE	ADC	Tue, Jul 7, 1998	20.00	20.00	19.75	19.94
1064	NYSE	ADC	Mon, Jul 6, 1998	19.50	19.75	19.31	19.75
1063	NYSE	ADC	Thu, Jul 2, 1998	19.75	19.75	19.63	19.63
1062	NYSE	ADC	Wed, Jul 1, 1998	19.69	19.69	19.56	19.63
1061	NYSE	ADC	Tue, Jun 30, 1998	19.88	19.88	19.63	19.81
1060	NYSE	ADC	Mon, Jun 29, 1998	20.06	20.06	19.81	19.94
1059	NYSE	ADC	Fri, Jun 26, 1998	20.00	20.00	19.69	20.00
1058	NYSE	ADC	Thu, Jun 25, 1998	20.06	20.44	20.06	20.38
1057	NYSE	ADC	Wed, Jun 24, 1998	20.25	20.25	20.00	20.13
1056	NYSE	ADC	Tue, Jun 23, 1998	20.38	20.38	20.06	20.38
1055	NYSE	ADC	Mon, Jun 22, 1998	20.38	20.38	20.00	20.31
1054	NYSE	ADC	Fri, Jun 19, 1998	20.38	20.38	20.25	20.25
1053	NYSE	ADC	Thu, Jun 18, 1998	20.38	20.44	20.13	20.31
1052	NYSE	ADC	Wed, Jun 17, 1998	20.06	20.31	20.06	20.25
1051	NYSE	ADC	Tue, Jun 16, 1998	20.13	20.38	20.13	20.25
1050	NYSE	ADC	Mon, Jun 15, 1998	19.81	20.19	19.81	20.19
1049	NYSE	ADC	Fri, Jun 12, 1998	20.06	20.06	19.94	20.00
1048	NYSE	ADC	Thu, Jun 11, 1998	20.00	20.25	19.88	20.13
1047	NYSE	ADC	Wed, Jun 10, 1998	19.88	20.00	19.88	19.94
1046	NYSE	ADC	Tue, Jun 9, 1998	20.00	20.19	20.00	20.00
1045	NYSE	ADC	Mon, Jun 8, 1998	20.00	20.13	19.81	20.00
1044	NYSE	ADC	Fri, Jun 5, 1998	19.94	20.00	19.81	19.81
1043	NYSE	ADC	Thu, Jun 4, 1998	20.00	20.00	19.88	20.00
1042	NYSE	ADC	Wed, Jun 3, 1998	20.00	20.19	20.00	20.06
1041	NYSE	ADC	Tue, Jun 2, 1998	19.94	20.06	19.94	20.00
1040	NYSE	ADC	Mon, Jun 1, 1998	20.06	20.19	20.00	20.13
1039	NYSE	ADC	Fri, May 29, 1998	19.88	20.13	19.88	20.06
1038	NYSE	ADC	Thu, May 28, 1998	19.81	20.25	19.81	20.00
1037	NYSE	ADC	Wed, May 27, 1998	19.81	20.00	19.81	20.00
1036	NYSE	ADC	Tue, May 26, 1998	19.88	20.00	19.88	20.00
1035	NYSE	ADC	Fri, May 22, 1998	20.13	20.13	19.94	20.13
1034	NYSE	ADC	Thu, May 21, 1998	20.13	20.13	20.00	20.13
1033	NYSE	ADC	Wed, May 20, 1998	20.13	20.38	20.13	20.13
1032	NYSE	ADC	Tue, May 19, 1998	20.19	20.38	20.06	20.06
1031	NYSE	ADC	Mon, May 18, 1998	20.44	20.44	20.19	20.19
1030	NYSE	ADC	Fri, May 15, 1998	20.06	20.44	20.06	20.44
1029	NYSE	ADC	Thu, May 14, 1998	20.06	20.38	20.06	20.31
1028	NYSE	ADC	Wed, May 13, 1998	20.19	20.25	20.00	20.13
1027	NYSE	ADC	Tue, May 12, 1998	20.19	20.25	20.13	20.25
1026	NYSE	ADC	Mon, May 11, 1998	20.50	20.50	20.13	20.13
1025	NYSE	ADC	Fri, May 8, 1998	20.13	20.50	20.13	20.44
1024	NYSE	ADC	Thu, May 7, 1998	20.44	20.44	20.13	20.25
1023	NYSE	ADC	Wed, May 6, 1998	20.38	20.56	20.00	20.13
1022	NYSE	ADC	Tue, May 5, 1998	20.75	20.75	20.06	20.19
1021	NYSE	ADC	Mon, May 4, 1998	20.69	20.81	20.50	20.75
1020	NYSE	ADC	Fri, May 1, 1998	20.50	20.69	20.50	20.69
1019	NYSE	ADC	Thu, Apr 30, 1998	20.13	20.44	20.00	20.25
1018	NYSE	ADC	Wed, Apr 29, 1998	20.25	20.38	19.88	19.88
1017	NYSE	ADC	Tue, Apr 28, 1998	20.25	20.50	20.25	20.25
1016	NYSE	ADC	Mon, Apr 27, 1998	20.25	20.63	20.25	20.50
1015	NYSE	ADC	Fri, Apr 24, 1998	20.69	20.69	20.38	20.38
1014	NYSE	ADC	Thu, Apr 23, 1998	20.63	20.63	20.38	20.50
1013	NYSE	ADC	Wed, Apr 22, 1998	20.88	20.88	20.63	20.75
1012	NYSE	ADC	Tue, Apr 21, 1998	20.75	20.75	20.50	20.75
1011	NYSE	ADC	Mon, Apr 20, 1998	20.50	20.75	20.50	20.75
1010	NYSE	ADC	Fri, Apr 17, 1998	20.69	20.75	20.63	20.75
1009	NYSE	ADC	Thu, Apr 16, 1998	20.75	20.75	20.50	20.75
1008	NYSE	ADC	Wed, Apr 15, 1998	20.75	20.81	20.63	20.81
1007	NYSE	ADC	Tue, Apr 14, 1998	20.88	20.88	20.50	20.69
1006	NYSE	ADC	Mon, Apr 13, 1998	20.81	21.00	20.75	20.81
1005	NYSE	ADC	Thu, Apr 9, 1998	20.63	20.81	20.63	20.81
1004	NYSE	ADC	Wed, Apr 8, 1998	20.75	20.75	20.63	20.63
1003	NYSE	ADC	Tue, Apr 7, 1998	20.75	20.88	20.69	20.81
1002	NYSE	ADC	Mon, Apr 6, 1998	20.75	20.88	20.69	20.88
1001	NYSE	ADC	Fri, Apr 3, 1998	20.75	20.75	20.69	20.75
1000	NYSE	ADC	Thu, Apr 2, 1998	20.63	20.94	20.50	20.88
999	NYSE	ADC	Wed, Apr 1, 1998	20.69	20.75	20.69	20.75
998	NYSE	ADC	Tue, Mar 31, 1998	20.88	20.88	20.50	20.63
997	NYSE	ADC	Mon, Mar 30, 1998	20.88	20.88	20.75	20.88
996	NYSE	ADC	Fri, Mar 27, 1998	20.94	20.94	20.75	20.88
995	NYSE	ADC	Thu, Mar 26, 1998	21.25	21.44	21.13	21.44
994	NYSE	ADC	Wed, Mar 25, 1998	21.13	21.31	21.06	21.13
993	NYSE	ADC	Tue, Mar 24, 1998	21.50	21.63	21.19	21.19
992	NYSE	ADC	Mon, Mar 23, 1998	21.81	21.88	21.50	21.63
991	NYSE	ADC	Fri, Mar 20, 1998	21.81	21.81	21.50	21.50
990	NYSE	ADC	Thu, Mar 19, 1998	21.50	21.69	21.50	21.63
989	NYSE	ADC	Wed, Mar 18, 1998	21.69	21.75	21.50	21.69
988	NYSE	ADC	Tue, Mar 17, 1998	21.69	21.75	21.50	21.50
987	NYSE	ADC	Mon, Mar 16, 1998	21.75	21.88	21.63	21.88
986	NYSE	ADC	Fri, Mar 13, 1998	21.69	21.69	21.44	21.69
985	NYSE	ADC	Thu, Mar 12, 1998	21.38	21.50	21.25	21.44
984	NYSE	ADC	Wed, Mar 11, 1998	21.38	21.56	21.38	21.38
983	NYSE	ADC	Tue, Mar 10, 1998	21.63	21.63	21.25	21.63
982	NYSE	ADC	Mon, Mar 9, 1998	21.25	21.50	21.00	21.19
981	NYSE	ADC	Fri, Mar 6, 1998	21.06	21.50	21.06	21.06
980	NYSE	ADC	Thu, Mar 5, 1998	21.00	21.56	20.88	21.19
979	NYSE	ADC	Wed, Mar 4, 1998	21.00	21.38	21.00	21.19
978	NYSE	ADC	Tue, Mar 3, 1998	20.94	21.25	20.75	21.25
977	NYSE	ADC	Mon, Mar 2, 1998	21.25	21.31	21.13	21.19
976	NYSE	ADC	Fri, Feb 27, 1998	21.19	21.31	21.06	21.25
975	NYSE	ADC	Thu, Feb 26, 1998	21.50	21.50	21.38	21.38
974	NYSE	ADC	Wed, Feb 25, 1998	21.50	21.63	21.44	21.50
973	NYSE	ADC	Tue, Feb 24, 1998	22.00	22.00	21.50	21.50
972	NYSE	ADC	Mon, Feb 23, 1998	21.38	22.00	21.38	21.94
971	NYSE	ADC	Fri, Feb 20, 1998	21.25	21.75	21.25	21.50
970	NYSE	ADC	Thu, Feb 19, 1998	21.75	22.06	21.13	21.38
969	NYSE	ADC	Wed, Feb 18, 1998	21.63	21.88	21.38	21.75
968	NYSE	ADC	Tue, Feb 17, 1998	21.50	21.75	21.38	21.75
967	NYSE	ADC	Fri, Feb 13, 1998	21.38	21.69	21.31	21.31
966	NYSE	ADC	Thu, Feb 12, 1998	21.69	21.75	21.31	21.38
965	NYSE	ADC	Wed, Feb 11, 1998	21.00	21.50	21.00	21.25
964	NYSE	ADC	Tue, Feb 10, 1998	21.56	21.75	21.25	21.25
963	NYSE	ADC	Mon, Feb 9, 1998	21.63	21.75	21.56	21.69
962	NYSE	ADC	Fri, Feb 6, 1998	21.63	21.94	21.63	21.81
961	NYSE	ADC	Thu, Feb 5, 1998	21.94	21.94	21.63	21.81
960	NYSE	ADC	Wed, Feb 4, 1998	21.94	21.94	21.69	21.88
959	NYSE	ADC	Tue, Feb 3, 1998	21.75	21.94	21.50	21.88
958	NYSE	ADC	Mon, Feb 2, 1998	21.88	21.94	21.50	21.75
957	NYSE	ADC	Fri, Jan 30, 1998	21.88	22.00	21.88	22.00
956	NYSE	ADC	Thu, Jan 29, 1998	21.94	22.00	21.94	22.00
955	NYSE	ADC	Wed, Jan 28, 1998	22.69	22.69	21.88	21.88
954	NYSE	ADC	Tue, Jan 27, 1998	22.56	22.56	22.38	22.50
953	NYSE	ADC	Mon, Jan 26, 1998	22.13	22.81	22.13	22.75
952	NYSE	ADC	Fri, Jan 23, 1998	22.69	22.81	22.25	22.38
951	NYSE	ADC	Thu, Jan 22, 1998	22.50	22.50	22.25	22.50
950	NYSE	ADC	Wed, Jan 21, 1998	22.56	22.56	22.00	22.25
949	NYSE	ADC	Tue, Jan 20, 1998	22.25	22.56	22.25	22.38
948	NYSE	ADC	Fri, Jan 16, 1998	22.50	22.56	22.25	22.25
947	NYSE	ADC	Thu, Jan 15, 1998	22.38	22.88	22.25	22.31
946	NYSE	ADC	Wed, Jan 14, 1998	22.50	22.56	22.25	22.31
945	NYSE	ADC	Tue, Jan 13, 1998	22.00	22.38	21.75	22.38
944	NYSE	ADC	Mon, Jan 12, 1998	22.00	22.00	21.81	21.94
943	NYSE	ADC	Fri, Jan 9, 1998	22.00	22.25	22.00	22.13
942	NYSE	ADC	Thu, Jan 8, 1998	22.00	22.06	21.94	22.00
941	NYSE	ADC	Wed, Jan 7, 1998	21.19	21.94	21.19	21.94
940	NYSE	ADC	Tue, Jan 6, 1998	21.81	21.81	20.69	20.94
939	NYSE	ADC	Mon, Jan 5, 1998	22.06	22.06	21.69	21.88
938	NYSE	ADC	Fri, Jan 2, 1998	21.50	22.00	21.50	21.50
937	NYSE	ADC	Wed, Dec 31, 1997	20.94	21.75	20.94	21.75
936	NYSE	ADC	Tue, Dec 30, 1997	20.81	21.00	20.50	21.00
935	NYSE	ADC	Mon, Dec 29, 1997	20.94	21.00	20.38	20.63
934	NYSE	ADC	Fri, Dec 26, 1997	21.13	21.25	20.94	21.06
933	NYSE	ADC	Wed, Dec 24, 1997	21.75	21.75	21.19	21.19
932	NYSE	ADC	Tue, Dec 23, 1997	21.31	21.88	21.06	21.88
931	NYSE	ADC	Mon, Dec 22, 1997	21.19	22.13	21.00	21.19
930	NYSE	ADC	Fri, Dec 19, 1997	21.19	21.38	21.00	21.19
929	NYSE	ADC	Thu, Dec 18, 1997	21.94	21.94	21.63	21.88
928	NYSE	ADC	Wed, Dec 17, 1997	21.69	21.88	21.56	21.75
927	NYSE	ADC	Tue, Dec 16, 1997	21.81	21.81	21.56	21.81
926	NYSE	ADC	Mon, Dec 15, 1997	21.75	21.75	21.50	21.75
925	NYSE	ADC	Fri, Dec 12, 1997	21.75	21.75	21.63	21.75
924	NYSE	ADC	Thu, Dec 11, 1997	21.44	21.75	21.25	21.56
923	NYSE	ADC	Wed, Dec 10, 1997	21.13	21.63	21.13	21.63
922	NYSE	ADC	Tue, Dec 9, 1997	21.25	21.38	21.00	21.19
921	NYSE	ADC	Mon, Dec 8, 1997	21.25	21.44	21.13	21.13
920	NYSE	ADC	Fri, Dec 5, 1997	21.50	21.50	21.19	21.25
919	NYSE	ADC	Thu, Dec 4, 1997	21.19	21.44	21.00	21.38
918	NYSE	ADC	Wed, Dec 3, 1997	21.38	21.38	21.00	21.00
917	NYSE	ADC	Tue, Dec 2, 1997	21.38	21.38	21.00	21.19
916	NYSE	ADC	Mon, Dec 1, 1997	21.06	21.13	20.88	21.13
915	NYSE	ADC	Fri, Nov 28, 1997	21.00	21.00	21.00	21.00
914	NYSE	ADC	Wed, Nov 26, 1997	21.00	21.06	21.00	21.00
913	NYSE	ADC	Tue, Nov 25, 1997	21.13	21.13	20.69	20.81
912	NYSE	ADC	Mon, Nov 24, 1997	20.75	21.06	20.75	21.00
911	NYSE	ADC	Fri, Nov 21, 1997	20.94	21.19	20.63	20.69
910	NYSE	ADC	Thu, Nov 20, 1997	21.06	21.13	20.81	20.94
909	NYSE	ADC	Wed, Nov 19, 1997	20.88	21.06	20.75	21.00
908	NYSE	ADC	Tue, Nov 18, 1997	20.88	21.00	20.63	20.81
907	NYSE	ADC	Mon, Nov 17, 1997	20.38	20.75	20.38	20.69
906	NYSE	ADC	Fri, Nov 14, 1997	20.56	20.56	20.25	20.31
905	NYSE	ADC	Thu, Nov 13, 1997	20.75	20.75	20.31	20.75
904	NYSE	ADC	Wed, Nov 12, 1997	21.38	21.44	20.88	20.88
903	NYSE	ADC	Tue, Nov 11, 1997	21.25	21.44	21.00	21.25
902	NYSE	ADC	Mon, Nov 10, 1997	21.06	21.25	21.00	21.19
901	NYSE	ADC	Fri, Nov 7, 1997	21.00	21.00	21.00	21.00
900	NYSE	ADC	Thu, Nov 6, 1997	21.06	21.06	20.69	20.88
899	NYSE	ADC	Wed, Nov 5, 1997	20.69	20.94	20.63	20.81
898	NYSE	ADC	Tue, Nov 4, 1997	20.81	20.88	20.44	20.88
897	NYSE	ADC	Mon, Nov 3, 1997	20.75	20.88	20.38	20.75
896	NYSE	ADC	Fri, Oct 31, 1997	20.81	20.81	20.50	20.56
895	NYSE	ADC	Thu, Oct 30, 1997	21.00	21.00	20.63	20.69
894	NYSE	ADC	Wed, Oct 29, 1997	21.13	21.13	20.88	20.88
893	NYSE	ADC	Tue, Oct 28, 1997	20.63	21.00	20.38	20.75
892	NYSE	ADC	Mon, Oct 27, 1997	21.00	21.19	20.63	20.63
891	NYSE	ADC	Fri, Oct 24, 1997	21.19	21.25	20.75	20.94
890	NYSE	ADC	Thu, Oct 23, 1997	21.44	21.44	20.75	21.00
889	NYSE	ADC	Wed, Oct 22, 1997	21.63	21.75	20.94	21.38
888	NYSE	ADC	Tue, Oct 21, 1997	21.50	21.75	21.25	21.63
887	NYSE	ADC	Mon, Oct 20, 1997	21.69	21.81	21.44	21.69
886	NYSE	ADC	Fri, Oct 17, 1997	21.25	21.75	21.25	21.44
885	NYSE	ADC	Thu, Oct 16, 1997	21.25	21.69	21.06	21.13
884	NYSE	ADC	Wed, Oct 15, 1997	21.13	21.50	20.63	21.38
883	NYSE	ADC	Tue, Oct 14, 1997	21.69	21.75	21.00	21.00
882	NYSE	ADC	Mon, Oct 13, 1997	21.69	21.75	21.44	21.69
881	NYSE	ADC	Fri, Oct 10, 1997	21.44	21.69	21.19	21.69
880	NYSE	ADC	Thu, Oct 9, 1997	21.81	21.81	21.38	21.56
879	NYSE	ADC	Wed, Oct 8, 1997	21.75	21.75	21.50	21.75
878	NYSE	ADC	Tue, Oct 7, 1997	21.63	21.75	21.50	21.63
877	NYSE	ADC	Mon, Oct 6, 1997	21.31	21.50	21.31	21.50
876	NYSE	ADC	Fri, Oct 3, 1997	21.38	21.50	21.25	21.38
875	NYSE	ADC	Thu, Oct 2, 1997	21.63	21.63	21.38	21.38
874	NYSE	ADC	Wed, Oct 1, 1997	21.56	21.63	21.50	21.56
873	NYSE	ADC	Tue, Sep 30, 1997	21.69	21.69	21.31	21.63
872	NYSE	ADC	Mon, Sep 29, 1997	21.38	21.63	21.13	21.63
871	NYSE	ADC	Fri, Sep 26, 1997	21.38	21.81	21.38	21.50
870	NYSE	ADC	Thu, Sep 25, 1997	21.50	21.88	21.50	21.69
869	NYSE	ADC	Wed, Sep 24, 1997	21.63	21.69	21.44	21.69
868	NYSE	ADC	Tue, Sep 23, 1997	21.81	21.88	21.38	21.38
867	NYSE	ADC	Mon, Sep 22, 1997	21.63	22.06	21.25	22.06
866	NYSE	ADC	Fri, Sep 19, 1997	21.38	21.63	21.25	21.44
865	NYSE	ADC	Thu, Sep 18, 1997	21.38	21.50	21.25	21.25
864	NYSE	ADC	Wed, Sep 17, 1997	21.06	21.25	21.00	21.25
863	NYSE	ADC	Tue, Sep 16, 1997	21.13	21.25	21.06	21.13
862	NYSE	ADC	Mon, Sep 15, 1997	21.00	21.13	20.81	21.13
861	NYSE	ADC	Fri, Sep 12, 1997	20.88	21.00	20.69	20.81
860	NYSE	ADC	Thu, Sep 11, 1997	20.63	20.88	20.63	20.69
859	NYSE	ADC	Wed, Sep 10, 1997	20.75	20.75	20.56	20.63
858	NYSE	ADC	Tue, Sep 9, 1997	20.88	20.88	20.44	20.75
857	NYSE	ADC	Mon, Sep 8, 1997	20.50	20.81	20.50	20.75
856	NYSE	ADC	Fri, Sep 5, 1997	20.63	20.63	20.31	20.56
855	NYSE	ADC	Thu, Sep 4, 1997	20.63	20.63	20.31	20.38
854	NYSE	ADC	Wed, Sep 3, 1997	20.44	20.81	20.38	20.38
853	NYSE	ADC	Tue, Sep 2, 1997	20.63	20.69	20.31	20.31
852	NYSE	ADC	Fri, Aug 29, 1997	20.63	20.88	20.38	20.44
851	NYSE	ADC	Thu, Aug 28, 1997	20.81	20.88	20.63	20.63
850	NYSE	ADC	Wed, Aug 27, 1997	20.50	20.63	20.50	20.63
849	NYSE	ADC	Tue, Aug 26, 1997	20.50	20.56	20.25	20.56
848	NYSE	ADC	Mon, Aug 25, 1997	20.56	20.56	20.50	20.50
847	NYSE	ADC	Fri, Aug 22, 1997	20.25	20.56	20.19	20.56
846	NYSE	ADC	Thu, Aug 21, 1997	20.31	20.56	20.25	20.31
845	NYSE	ADC	Wed, Aug 20, 1997	20.50	20.56	20.25	20.38
844	NYSE	ADC	Tue, Aug 19, 1997	20.56	20.56	20.13	20.56
843	NYSE	ADC	Mon, Aug 18, 1997	20.50	20.50	20.13	20.50
842	NYSE	ADC	Fri, Aug 15, 1997	20.63	20.63	20.38	20.50
841	NYSE	ADC	Thu, Aug 14, 1997	20.50	20.63	20.31	20.56
840	NYSE	ADC	Wed, Aug 13, 1997	20.63	20.63	20.50	20.63
839	NYSE	ADC	Tue, Aug 12, 1997	20.56	20.56	20.38	20.56
838	NYSE	ADC	Mon, Aug 11, 1997	20.50	20.63	20.38	20.38
837	NYSE	ADC	Fri, Aug 8, 1997	20.63	20.63	20.50	20.50
836	NYSE	ADC	Thu, Aug 7, 1997	20.56	20.63	20.44	20.63
835	NYSE	ADC	Wed, Aug 6, 1997	20.50	20.63	20.44	20.44
834	NYSE	ADC	Tue, Aug 5, 1997	20.63	20.63	20.31	20.63
833	NYSE	ADC	Mon, Aug 4, 1997	20.69	20.88	20.50	20.81
832	NYSE	ADC	Fri, Aug 1, 1997	20.44	20.88	20.44	20.88
831	NYSE	ADC	Thu, Jul 31, 1997	20.88	20.88	20.50	20.56
830	NYSE	ADC	Wed, Jul 30, 1997	20.88	20.94	20.50	20.75
829	NYSE	ADC	Tue, Jul 29, 1997	20.44	20.75	20.44	20.75
828	NYSE	ADC	Mon, Jul 28, 1997	20.38	20.69	20.38	20.69
827	NYSE	ADC	Fri, Jul 25, 1997	20.19	20.63	20.13	20.44
826	NYSE	ADC	Thu, Jul 24, 1997	20.31	20.50	20.13	20.25
825	NYSE	ADC	Wed, Jul 23, 1997	20.75	20.81	20.31	20.50
824	NYSE	ADC	Tue, Jul 22, 1997	20.38	20.50	20.25	20.50
823	NYSE	ADC	Mon, Jul 21, 1997	20.44	20.44	20.31	20.31
822	NYSE	ADC	Fri, Jul 18, 1997	20.25	20.44	20.06	20.44
821	NYSE	ADC	Thu, Jul 17, 1997	20.75	20.81	20.25	20.25
820	NYSE	ADC	Wed, Jul 16, 1997	21.00	21.00	20.75	20.75
819	NYSE	ADC	Tue, Jul 15, 1997	20.81	21.00	20.75	20.88
818	NYSE	ADC	Mon, Jul 14, 1997	20.50	20.94	20.50	20.88
817	NYSE	ADC	Fri, Jul 11, 1997	20.38	20.63	20.06	20.63
816	NYSE	ADC	Thu, Jul 10, 1997	20.50	20.69	20.25	20.25
815	NYSE	ADC	Wed, Jul 9, 1997	20.38	20.63	20.00	20.50
814	NYSE	ADC	Tue, Jul 8, 1997	20.19	20.56	20.13	20.50
813	NYSE	ADC	Mon, Jul 7, 1997	20.31	20.38	19.88	20.19
812	NYSE	ADC	Thu, Jul 3, 1997	20.50	20.56	20.13	20.19
811	NYSE	ADC	Wed, Jul 2, 1997	19.75	20.50	19.75	20.50
810	NYSE	ADC	Tue, Jul 1, 1997	20.25	20.44	19.81	19.81
809	NYSE	ADC	Mon, Jun 30, 1997	20.44	20.50	19.88	20.50
808	NYSE	ADC	Fri, Jun 27, 1997	20.06	20.25	20.00	20.25
807	NYSE	ADC	Thu, Jun 26, 1997	20.19	20.44	20.19	20.25
806	NYSE	ADC	Wed, Jun 25, 1997	20.50	20.88	20.31	20.88
805	NYSE	ADC	Tue, Jun 24, 1997	20.75	20.75	20.38	20.63
804	NYSE	ADC	Mon, Jun 23, 1997	20.63	20.75	20.63	20.75
803	NYSE	ADC	Fri, Jun 20, 1997	20.50	20.63	20.50	20.50
802	NYSE	ADC	Thu, Jun 19, 1997	20.50	20.50	20.38	20.38
801	NYSE	ADC	Wed, Jun 18, 1997	20.50	20.50	20.38	20.50
800	NYSE	ADC	Tue, Jun 17, 1997	20.38	20.50	20.38	20.50
799	NYSE	ADC	Mon, Jun 16, 1997	20.63	20.75	20.38	20.38
798	NYSE	ADC	Fri, Jun 13, 1997	20.63	20.75	20.38	20.38
797	NYSE	ADC	Thu, Jun 12, 1997	20.50	20.50	20.25	20.50
796	NYSE	ADC	Wed, Jun 11, 1997	20.50	20.50	20.25	20.50
795	NYSE	ADC	Tue, Jun 10, 1997	20.38	20.38	20.25	20.38
794	NYSE	ADC	Mon, Jun 9, 1997	20.38	20.38	20.25	20.38
793	NYSE	ADC	Fri, Jun 6, 1997	20.50	20.50	20.38	20.50
792	NYSE	ADC	Thu, Jun 5, 1997	20.50	20.50	20.25	20.25
791	NYSE	ADC	Wed, Jun 4, 1997	20.25	20.50	20.25	20.25
790	NYSE	ADC	Tue, Jun 3, 1997	20.25	20.50	20.25	20.50
789	NYSE	ADC	Mon, Jun 2, 1997	20.38	21.13	20.25	20.25
788	NYSE	ADC	Fri, May 30, 1997	20.25	20.38	20.25	20.25
787	NYSE	ADC	Thu, May 29, 1997	20.38	20.38	20.25	20.38
786	NYSE	ADC	Wed, May 28, 1997	20.38	20.38	20.25	20.38
785	NYSE	ADC	Tue, May 27, 1997	20.25	20.38	20.25	20.38
784	NYSE	ADC	Fri, May 23, 1997	20.25	20.38	20.25	20.25
783	NYSE	ADC	Thu, May 22, 1997	20.38	20.38	20.25	20.25
782	NYSE	ADC	Wed, May 21, 1997	20.25	20.38	20.25	20.38
781	NYSE	ADC	Tue, May 20, 1997	20.25	20.38	20.25	20.25
780	NYSE	ADC	Mon, May 19, 1997	20.38	20.38	20.25	20.38
779	NYSE	ADC	Fri, May 16, 1997	20.38	20.50	20.13	20.38
778	NYSE	ADC	Thu, May 15, 1997	20.63	21.25	20.63	21.13
777	NYSE	ADC	Wed, May 14, 1997	20.63	20.88	20.63	20.75
776	NYSE	ADC	Tue, May 13, 1997	20.75	20.75	20.63	20.75
775	NYSE	ADC	Mon, May 12, 1997	20.75	20.75	20.38	20.63
774	NYSE	ADC	Fri, May 9, 1997	20.38	20.75	20.38	20.63
773	NYSE	ADC	Thu, May 8, 1997	20.50	20.63	20.50	20.50
772	NYSE	ADC	Wed, May 7, 1997	20.50	20.63	20.25	20.63
771	NYSE	ADC	Tue, May 6, 1997	20.38	20.50	20.00	20.50
770	NYSE	ADC	Mon, May 5, 1997	20.25	20.50	20.25	20.50
769	NYSE	ADC	Fri, May 2, 1997	20.38	20.38	20.38	20.38
768	NYSE	ADC	Thu, May 1, 1997	20.25	20.38	20.13	20.38
767	NYSE	ADC	Wed, Apr 30, 1997	20.13	20.25	20.00	20.00
766	NYSE	ADC	Tue, Apr 29, 1997	20.25	20.25	20.00	20.13
765	NYSE	ADC	Mon, Apr 28, 1997	20.00	20.25	20.00	20.25
764	NYSE	ADC	Fri, Apr 25, 1997	20.00	20.25	20.00	20.25
763	NYSE	ADC	Thu, Apr 24, 1997	20.00	20.38	20.00	20.13
762	NYSE	ADC	Wed, Apr 23, 1997	20.00	20.00	20.00	20.00
761	NYSE	ADC	Tue, Apr 22, 1997	19.88	19.88	19.63	19.88
760	NYSE	ADC	Mon, Apr 21, 1997	19.75	19.88	19.75	19.88
759	NYSE	ADC	Fri, Apr 18, 1997	19.63	19.63	19.25	19.63
758	NYSE	ADC	Thu, Apr 17, 1997	19.88	20.13	19.63	19.75
757	NYSE	ADC	Wed, Apr 16, 1997	20.13	20.13	19.88	20.00
756	NYSE	ADC	Tue, Apr 15, 1997	19.50	20.00	19.50	19.88
755	NYSE	ADC	Mon, Apr 14, 1997	19.38	19.63	19.38	19.63
754	NYSE	ADC	Fri, Apr 11, 1997	19.25	19.38	19.13	19.38
753	NYSE	ADC	Thu, Apr 10, 1997	19.50	19.50	19.00	19.00
752	NYSE	ADC	Wed, Apr 9, 1997	19.13	19.50	18.75	19.25
751	NYSE	ADC	Tue, Apr 8, 1997	19.25	19.25	19.13	19.25
750	NYSE	ADC	Mon, Apr 7, 1997	19.50	19.50	19.38	19.50
749	NYSE	ADC	Fri, Apr 4, 1997	19.50	19.63	19.38	19.50
748	NYSE	ADC	Thu, Apr 3, 1997	19.75	19.88	19.25	19.63
747	NYSE	ADC	Wed, Apr 2, 1997	19.50	19.75	19.50	19.75
746	NYSE	ADC	Tue, Apr 1, 1997	19.50	19.63	19.13	19.63
745	NYSE	ADC	Mon, Mar 31, 1997	20.13	20.13	19.63	19.63
744	NYSE	ADC	Thu, Mar 27, 1997	20.13	20.13	20.00	20.00
743	NYSE	ADC	Wed, Mar 26, 1997	20.13	20.38	20.00	20.13
742	NYSE	ADC	Tue, Mar 25, 1997	19.63	20.00	19.63	20.00
741	NYSE	ADC	Mon, Mar 24, 1997	19.63	19.75	19.38	19.75
740	NYSE	ADC	Fri, Mar 21, 1997	20.13	20.13	19.50	19.50
739	NYSE	ADC	Thu, Mar 20, 1997	20.38	20.38	20.25	20.25
738	NYSE	ADC	Wed, Mar 19, 1997	20.88	20.88	20.63	20.75
737	NYSE	ADC	Tue, Mar 18, 1997	20.88	21.00	20.75	20.88
736	NYSE	ADC	Mon, Mar 17, 1997	20.75	21.00	20.63	20.63
735	NYSE	ADC	Fri, Mar 14, 1997	20.50	20.88	20.38	20.75
734	NYSE	ADC	Thu, Mar 13, 1997	20.38	20.50	20.38	20.50
733	NYSE	ADC	Wed, Mar 12, 1997	20.63	20.63	20.38	20.50
732	NYSE	ADC	Tue, Mar 11, 1997	20.50	20.63	20.50	20.50
731	NYSE	ADC	Mon, Mar 10, 1997	20.50	20.63	20.50	20.50
730	NYSE	ADC	Fri, Mar 7, 1997	20.63	20.63	20.50	20.50
729	NYSE	ADC	Thu, Mar 6, 1997	20.63	20.63	20.50	20.50
728	NYSE	ADC	Wed, Mar 5, 1997	20.75	20.75	20.50	20.63
727	NYSE	ADC	Tue, Mar 4, 1997	20.88	20.88	20.63	20.63
726	NYSE	ADC	Mon, Mar 3, 1997	20.75	20.88	20.75	20.88
725	NYSE	ADC	Fri, Feb 28, 1997	21.25	21.38	20.63	20.75
724	NYSE	ADC	Thu, Feb 27, 1997	21.50	21.50	21.13	21.13
723	NYSE	ADC	Wed, Feb 26, 1997	21.50	21.50	21.38	21.50
722	NYSE	ADC	Tue, Feb 25, 1997	21.50	21.50	21.25	21.25
721	NYSE	ADC	Mon, Feb 24, 1997	21.50	21.63	21.50	21.50
720	NYSE	ADC	Fri, Feb 21, 1997	21.50	21.75	21.50	21.63
719	NYSE	ADC	Thu, Feb 20, 1997	21.75	21.75	21.50	21.50
718	NYSE	ADC	Wed, Feb 19, 1997	21.50	21.63	21.50	21.63
717	NYSE	ADC	Tue, Feb 18, 1997	21.88	21.88	21.63	21.63
716	NYSE	ADC	Fri, Feb 14, 1997	21.50	21.75	21.50	21.63
715	NYSE	ADC	Thu, Feb 13, 1997	21.63	21.75	21.63	21.75
714	NYSE	ADC	Wed, Feb 12, 1997	21.13	21.50	21.13	21.38
713	NYSE	ADC	Tue, Feb 11, 1997	21.25	21.50	21.25	21.25
712	NYSE	ADC	Mon, Feb 10, 1997	21.25	21.25	21.00	21.00
711	NYSE	ADC	Fri, Feb 7, 1997	21.63	21.88	21.38	21.38
710	NYSE	ADC	Thu, Feb 6, 1997	21.88	21.88	21.63	21.88
709	NYSE	ADC	Wed, Feb 5, 1997	22.00	22.13	21.75	22.00
708	NYSE	ADC	Tue, Feb 4, 1997	21.75	21.88	21.63	21.88
707	NYSE	ADC	Mon, Feb 3, 1997	22.00	22.00	21.75	21.75
706	NYSE	ADC	Fri, Jan 31, 1997	22.00	22.25	21.75	21.75
705	NYSE	ADC	Thu, Jan 30, 1997	22.13	22.25	21.88	22.00
704	NYSE	ADC	Wed, Jan 29, 1997	22.00	22.38	22.00	22.25
703	NYSE	ADC	Tue, Jan 28, 1997	21.88	22.00	21.75	21.88
702	NYSE	ADC	Mon, Jan 27, 1997	21.75	21.75	21.75	21.75
701	NYSE	ADC	Fri, Jan 24, 1997	21.75	21.75	21.50	21.50
700	NYSE	ADC	Thu, Jan 23, 1997	21.75	21.75	21.63	21.63
699	NYSE	ADC	Wed, Jan 22, 1997	21.75	21.75	21.63	21.75
698	NYSE	ADC	Tue, Jan 21, 1997	21.75	21.75	21.50	21.75
697	NYSE	ADC	Mon, Jan 20, 1997	21.63	21.75	21.50	21.50
696	NYSE	ADC	Fri, Jan 17, 1997	21.00	21.50	21.00	21.38
695	NYSE	ADC	Thu, Jan 16, 1997	21.63	21.63	21.13	21.13
694	NYSE	ADC	Wed, Jan 15, 1997	21.63	21.75	21.38	21.38
693	NYSE	ADC	Tue, Jan 14, 1997	21.25	21.50	21.25	21.50
692	NYSE	ADC	Mon, Jan 13, 1997	21.50	21.75	21.38	21.38
691	NYSE	ADC	Fri, Jan 10, 1997	20.75	21.38	20.75	21.38
690	NYSE	ADC	Thu, Jan 9, 1997	21.75	21.75	20.63	20.88
689	NYSE	ADC	Wed, Jan 8, 1997	21.75	21.88	21.63	21.63
688	NYSE	ADC	Tue, Jan 7, 1997	21.88	22.00	21.75	21.88
687	NYSE	ADC	Mon, Jan 6, 1997	22.00	22.13	22.00	22.13
686	NYSE	ADC	Fri, Jan 3, 1997	21.50	22.00	21.50	21.88
685	NYSE	ADC	Thu, Jan 2, 1997	21.25	21.75	21.25	21.50
684	NYSE	ADC	Tue, Dec 31, 1996	21.00	21.50	21.00	21.38
683	NYSE	ADC	Mon, Dec 30, 1996	20.88	20.88	20.63	20.75
682	NYSE	ADC	Fri, Dec 27, 1996	21.00	21.00	21.00	21.00
681	NYSE	ADC	Thu, Dec 26, 1996	20.75	20.75	20.50	20.75
680	NYSE	ADC	Tue, Dec 24, 1996	20.50	20.50	20.50	20.50
679	NYSE	ADC	Mon, Dec 23, 1996	20.00	20.25	20.00	20.25
678	NYSE	ADC	Fri, Dec 20, 1996	20.13	20.25	19.88	20.00
677	NYSE	ADC	Thu, Dec 19, 1996	20.25	20.50	20.13	20.13
676	NYSE	ADC	Wed, Dec 18, 1996	20.75	20.88	20.63	20.88
675	NYSE	ADC	Tue, Dec 17, 1996	20.75	20.88	20.75	20.75
674	NYSE	ADC	Mon, Dec 16, 1996	20.50	20.88	20.50	20.88
673	NYSE	ADC	Fri, Dec 13, 1996	20.38	20.38	20.25	20.38
672	NYSE	ADC	Thu, Dec 12, 1996	20.13	20.38	20.13	20.25
671	NYSE	ADC	Wed, Dec 11, 1996	20.25	20.63	20.13	20.25
670	NYSE	ADC	Tue, Dec 10, 1996	19.88	20.50	19.88	20.50
669	NYSE	ADC	Mon, Dec 9, 1996	19.50	20.00	19.38	20.00
668	NYSE	ADC	Fri, Dec 6, 1996	19.25	19.75	19.25	19.63
667	NYSE	ADC	Thu, Dec 5, 1996	19.50	19.50	19.38	19.38
666	NYSE	ADC	Wed, Dec 4, 1996	19.38	19.50	19.38	19.50
665	NYSE	ADC	Tue, Dec 3, 1996	19.38	19.38	19.25	19.38
664	NYSE	ADC	Mon, Dec 2, 1996	19.25	19.38	19.25	19.25
663	NYSE	ADC	Fri, Nov 29, 1996	19.25	19.50	19.25	19.50
662	NYSE	ADC	Wed, Nov 27, 1996	19.38	19.38	19.38	19.38
661	NYSE	ADC	Tue, Nov 26, 1996	19.38	19.38	19.13	19.25
660	NYSE	ADC	Mon, Nov 25, 1996	19.38	19.38	19.00	19.25
659	NYSE	ADC	Fri, Nov 22, 1996	19.25	19.38	19.25	19.38
658	NYSE	ADC	Thu, Nov 21, 1996	19.38	19.38	19.25	19.25
657	NYSE	ADC	Wed, Nov 20, 1996	19.38	19.38	19.25	19.38
656	NYSE	ADC	Tue, Nov 19, 1996	19.38	19.38	19.25	19.25
655	NYSE	ADC	Mon, Nov 18, 1996	19.25	19.38	19.25	19.38
654	NYSE	ADC	Fri, Nov 15, 1996	19.38	19.38	19.25	19.38
653	NYSE	ADC	Thu, Nov 14, 1996	19.25	19.25	19.25	19.25
652	NYSE	ADC	Wed, Nov 13, 1996	19.38	19.38	19.25	19.38
651	NYSE	ADC	Tue, Nov 12, 1996	19.38	19.38	19.25	19.38
650	NYSE	ADC	Mon, Nov 11, 1996	19.38	19.38	19.25	19.38
649	NYSE	ADC	Fri, Nov 8, 1996	19.38	19.50	19.38	19.38
648	NYSE	ADC	Thu, Nov 7, 1996	19.00	19.38	19.00	19.38
647	NYSE	ADC	Wed, Nov 6, 1996	18.88	19.25	18.88	19.13
646	NYSE	ADC	Tue, Nov 5, 1996	18.88	18.88	18.75	18.75
645	NYSE	ADC	Mon, Nov 4, 1996	19.00	19.00	18.75	18.75
644	NYSE	ADC	Fri, Nov 1, 1996	19.13	19.13	18.88	19.00
643	NYSE	ADC	Thu, Oct 31, 1996	19.00	19.38	19.00	19.38
642	NYSE	ADC	Wed, Oct 30, 1996	19.25	19.25	19.00	19.13
641	NYSE	ADC	Tue, Oct 29, 1996	19.38	19.38	19.25	19.25
640	NYSE	ADC	Mon, Oct 28, 1996	19.50	19.50	19.38	19.38
639	NYSE	ADC	Fri, Oct 25, 1996	19.50	19.50	19.38	19.50
638	NYSE	ADC	Thu, Oct 24, 1996	19.63	19.63	19.38	19.38
637	NYSE	ADC	Wed, Oct 23, 1996	19.63	19.63	19.50	19.50
636	NYSE	ADC	Tue, Oct 22, 1996	19.75	19.75	19.50	19.63
635	NYSE	ADC	Mon, Oct 21, 1996	19.50	19.75	19.50	19.63
634	NYSE	ADC	Fri, Oct 18, 1996	19.38	19.50	19.25	19.25
633	NYSE	ADC	Thu, Oct 17, 1996	19.75	19.75	19.38	19.38
632	NYSE	ADC	Wed, Oct 16, 1996	19.50	19.88	19.50	19.50
631	NYSE	ADC	Tue, Oct 15, 1996	19.75	19.88	19.63	19.75
630	NYSE	ADC	Mon, Oct 14, 1996	20.00	20.00	19.75	19.75
629	NYSE	ADC	Fri, Oct 11, 1996	19.88	20.13	19.75	20.13
628	NYSE	ADC	Thu, Oct 10, 1996	19.88	19.88	19.75	19.88
627	NYSE	ADC	Wed, Oct 9, 1996	20.13	20.13	19.88	19.88
626	NYSE	ADC	Tue, Oct 8, 1996	19.88	20.00	19.88	19.88
625	NYSE	ADC	Mon, Oct 7, 1996	20.00	20.00	19.88	20.00
624	NYSE	ADC	Fri, Oct 4, 1996	19.63	20.13	19.63	20.00
623	NYSE	ADC	Thu, Oct 3, 1996	19.38	19.63	19.38	19.63
622	NYSE	ADC	Wed, Oct 2, 1996	19.00	19.75	19.00	19.75
621	NYSE	ADC	Tue, Oct 1, 1996	19.00	19.00	18.88	18.88
620	NYSE	ADC	Mon, Sep 30, 1996	19.50	19.50	18.88	18.88
619	NYSE	ADC	Fri, Sep 27, 1996	19.63	19.63	19.25	19.25
618	NYSE	ADC	Thu, Sep 26, 1996	19.50	19.63	19.38	19.63
617	NYSE	ADC	Wed, Sep 25, 1996	19.38	19.75	19.25	19.75
616	NYSE	ADC	Tue, Sep 24, 1996	19.38	19.63	19.25	19.25
615	NYSE	ADC	Mon, Sep 23, 1996	19.25	19.38	19.25	19.25
614	NYSE	ADC	Fri, Sep 20, 1996	19.25	19.38	19.25	19.25
613	NYSE	ADC	Thu, Sep 19, 1996	19.13	19.13	19.00	19.00
612	NYSE	ADC	Wed, Sep 18, 1996	19.38	19.38	19.13	19.25
611	NYSE	ADC	Tue, Sep 17, 1996	19.38	19.38	19.25	19.38
610	NYSE	ADC	Mon, Sep 16, 1996	19.25	19.38	19.25	19.38
609	NYSE	ADC	Fri, Sep 13, 1996	19.38	19.38	19.25	19.25
608	NYSE	ADC	Thu, Sep 12, 1996	19.38	19.38	19.13	19.38
607	NYSE	ADC	Wed, Sep 11, 1996	19.38	19.38	19.13	19.13
606	NYSE	ADC	Tue, Sep 10, 1996	19.25	19.38	19.25	19.38
605	NYSE	ADC	Mon, Sep 9, 1996	19.25	19.50	19.13	19.50
604	NYSE	ADC	Fri, Sep 6, 1996	19.13	19.25	19.13	19.13
603	NYSE	ADC	Thu, Sep 5, 1996	19.13	19.13	19.00	19.13
602	NYSE	ADC	Wed, Sep 4, 1996	19.00	19.00	18.88	19.00
601	NYSE	ADC	Tue, Sep 3, 1996	19.00	19.00	18.75	18.75
600	NYSE	ADC	Fri, Aug 30, 1996	19.00	19.00	19.00	19.00
599	NYSE	ADC	Thu, Aug 29, 1996	19.00	19.00	18.75	19.00
598	NYSE	ADC	Wed, Aug 28, 1996	19.00	19.00	18.75	18.75
597	NYSE	ADC	Tue, Aug 27, 1996	19.00	19.00	18.88	18.88
596	NYSE	ADC	Mon, Aug 26, 1996	19.00	19.13	19.00	19.00
595	NYSE	ADC	Fri, Aug 23, 1996	19.00	19.00	18.75	18.88
594	NYSE	ADC	Thu, Aug 22, 1996	19.13	19.13	18.88	18.88
593	NYSE	ADC	Wed, Aug 21, 1996	19.13	19.38	19.00	19.00
592	NYSE	ADC	Tue, Aug 20, 1996	18.63	19.00	18.63	19.00
591	NYSE	ADC	Mon, Aug 19, 1996	18.38	18.63	18.38	18.50
590	NYSE	ADC	Fri, Aug 16, 1996	18.38	18.38	18.25	18.25
589	NYSE	ADC	Thu, Aug 15, 1996	18.25	18.38	18.25	18.38
588	NYSE	ADC	Wed, Aug 14, 1996	18.38	18.38	18.38	18.38
587	NYSE	ADC	Tue, Aug 13, 1996	18.50	18.50	18.25	18.25
586	NYSE	ADC	Mon, Aug 12, 1996	18.50	18.63	18.38	18.63
585	NYSE	ADC	Fri, Aug 9, 1996	18.25	18.25	18.25	18.25
584	NYSE	ADC	Thu, Aug 8, 1996	18.75	18.75	18.38	18.38
583	NYSE	ADC	Wed, Aug 7, 1996	18.75	18.88	18.63	18.75
582	NYSE	ADC	Tue, Aug 6, 1996	18.50	18.63	18.38	18.63
581	NYSE	ADC	Mon, Aug 5, 1996	18.50	18.63	18.38	18.38
580	NYSE	ADC	Fri, Aug 2, 1996	18.50	18.50	18.25	18.38
579	NYSE	ADC	Thu, Aug 1, 1996	18.13	18.50	18.13	18.38
578	NYSE	ADC	Wed, Jul 31, 1996	18.38	18.75	18.13	18.38
577	NYSE	ADC	Tue, Jul 30, 1996	18.75	18.75	18.50	18.50
576	NYSE	ADC	Mon, Jul 29, 1996	18.88	18.88	18.38	18.50
575	NYSE	ADC	Fri, Jul 26, 1996	18.63	18.75	18.63	18.75
574	NYSE	ADC	Thu, Jul 25, 1996	18.75	18.88	18.75	18.88
573	NYSE	ADC	Wed, Jul 24, 1996	18.25	18.75	18.00	18.75
572	NYSE	ADC	Tue, Jul 23, 1996	18.88	18.88	18.13	18.38
571	NYSE	ADC	Mon, Jul 22, 1996	18.75	18.88	18.75	18.88
570	NYSE	ADC	Fri, Jul 19, 1996	18.75	18.88	18.75	18.88
569	NYSE	ADC	Thu, Jul 18, 1996	18.63	18.88	18.63	18.75
568	NYSE	ADC	Wed, Jul 17, 1996	18.75	18.75	18.63	18.63
567	NYSE	ADC	Tue, Jul 16, 1996	18.38	18.50	18.13	18.50
566	NYSE	ADC	Mon, Jul 15, 1996	18.25	18.38	18.00	18.25
565	NYSE	ADC	Fri, Jul 12, 1996	18.13	18.25	17.88	18.25
564	NYSE	ADC	Thu, Jul 11, 1996	17.75	18.00	17.63	18.00
563	NYSE	ADC	Wed, Jul 10, 1996	17.50	17.75	17.50	17.50
562	NYSE	ADC	Tue, Jul 9, 1996	17.88	17.88	17.63	17.75
561	NYSE	ADC	Mon, Jul 8, 1996	17.88	18.00	17.63	17.63
560	NYSE	ADC	Wed, Jul 3, 1996	18.13	18.13	17.63	17.63
559	NYSE	ADC	Tue, Jul 2, 1996	18.13	18.13	17.88	17.88
558	NYSE	ADC	Mon, Jul 1, 1996	18.00	18.38	18.00	18.13
557	NYSE	ADC	Fri, Jun 28, 1996	18.00	18.00	17.75	18.00
556	NYSE	ADC	Thu, Jun 27, 1996	18.25	18.25	17.63	18.13
555	NYSE	ADC	Wed, Jun 26, 1996	18.00	18.00	18.00	18.00
554	NYSE	ADC	Tue, Jun 25, 1996	18.88	18.88	18.50	18.50
553	NYSE	ADC	Mon, Jun 24, 1996	18.63	18.88	18.50	18.75
552	NYSE	ADC	Fri, Jun 21, 1996	18.63	18.63	18.50	18.50
551	NYSE	ADC	Thu, Jun 20, 1996	18.50	18.75	18.50	18.50
550	NYSE	ADC	Wed, Jun 19, 1996	18.50	18.63	18.38	18.50
549	NYSE	ADC	Tue, Jun 18, 1996	18.25	18.38	18.25	18.38
548	NYSE	ADC	Mon, Jun 17, 1996	18.00	18.25	18.00	18.00
547	NYSE	ADC	Fri, Jun 14, 1996	17.88	18.00	17.88	18.00
546	NYSE	ADC	Thu, Jun 13, 1996	17.88	18.00	17.75	18.00
545	NYSE	ADC	Wed, Jun 12, 1996	18.00	18.00	18.00	18.00
544	NYSE	ADC	Tue, Jun 11, 1996	17.88	17.88	17.75	17.88
543	NYSE	ADC	Mon, Jun 10, 1996	17.88	17.88	17.75	17.88
542	NYSE	ADC	Fri, Jun 7, 1996	17.63	17.88	17.63	17.88
541	NYSE	ADC	Thu, Jun 6, 1996	17.88	17.88	17.75	17.75
540	NYSE	ADC	Wed, Jun 5, 1996	17.63	17.75	17.50	17.75
539	NYSE	ADC	Tue, Jun 4, 1996	17.88	17.88	17.63	17.63
538	NYSE	ADC	Mon, Jun 3, 1996	17.75	17.88	17.75	17.88
537	NYSE	ADC	Fri, May 31, 1996	17.75	17.88	17.75	17.88
536	NYSE	ADC	Thu, May 30, 1996	17.88	18.00	17.75	18.00
535	NYSE	ADC	Wed, May 29, 1996	17.75	18.00	17.63	17.88
534	NYSE	ADC	Tue, May 28, 1996	17.63	17.75	17.63	17.75
533	NYSE	ADC	Fri, May 24, 1996	17.50	17.50	17.38	17.38
532	NYSE	ADC	Thu, May 23, 1996	17.38	17.63	17.13	17.50
531	NYSE	ADC	Wed, May 22, 1996	17.25	17.38	17.13	17.25
530	NYSE	ADC	Tue, May 21, 1996	17.13	17.50	17.13	17.38
529	NYSE	ADC	Mon, May 20, 1996	17.38	17.50	17.25	17.25
528	NYSE	ADC	Fri, May 17, 1996	17.25	17.38	17.25	17.25
527	NYSE	ADC	Thu, May 16, 1996	17.88	17.88	17.38	17.50
526	NYSE	ADC	Wed, May 15, 1996	18.00	18.00	17.75	17.88
525	NYSE	ADC	Tue, May 14, 1996	17.75	18.00	17.75	17.88
524	NYSE	ADC	Mon, May 13, 1996	17.75	18.00	17.75	17.88
523	NYSE	ADC	Fri, May 10, 1996	17.50	17.63	17.50	17.63
522	NYSE	ADC	Thu, May 9, 1996	17.25	17.50	17.13	17.50
521	NYSE	ADC	Wed, May 8, 1996	17.50	17.50	17.13	17.13
520	NYSE	ADC	Tue, May 7, 1996	17.50	17.75	17.50	17.50
519	NYSE	ADC	Mon, May 6, 1996	17.38	17.50	17.38	17.38
518	NYSE	ADC	Fri, May 3, 1996	17.63	17.63	17.13	17.25
517	NYSE	ADC	Thu, May 2, 1996	17.50	17.75	17.50	17.50
516	NYSE	ADC	Wed, May 1, 1996	17.75	17.75	17.63	17.63
515	NYSE	ADC	Tue, Apr 30, 1996	17.75	17.88	17.75	17.88
514	NYSE	ADC	Mon, Apr 29, 1996	17.75	17.88	17.75	17.88
513	NYSE	ADC	Fri, Apr 26, 1996	17.50	17.88	17.50	17.88
512	NYSE	ADC	Thu, Apr 25, 1996	17.63	17.63	17.63	17.63
511	NYSE	ADC	Wed, Apr 24, 1996	17.50	17.88	17.50	17.88
510	NYSE	ADC	Tue, Apr 23, 1996	17.13	17.25	17.00	17.25
509	NYSE	ADC	Mon, Apr 22, 1996	16.75	17.00	16.75	17.00
508	NYSE	ADC	Fri, Apr 19, 1996	16.50	16.63	16.50	16.50
507	NYSE	ADC	Thu, Apr 18, 1996	16.63	16.63	16.50	16.50
506	NYSE	ADC	Wed, Apr 17, 1996	16.75	16.88	16.75	16.88
505	NYSE	ADC	Tue, Apr 16, 1996	17.25	17.25	16.63	16.75
504	NYSE	ADC	Mon, Apr 15, 1996	17.00	17.25	17.00	17.00
503	NYSE	ADC	Fri, Apr 12, 1996	17.25	17.25	17.00	17.00
502	NYSE	ADC	Thu, Apr 11, 1996	16.88	17.13	16.88	17.00
501	NYSE	ADC	Wed, Apr 10, 1996	17.13	17.13	16.88	16.88
500	NYSE	ADC	Tue, Apr 9, 1996	17.50	17.50	17.13	17.13
499	NYSE	ADC	Mon, Apr 8, 1996	17.63	17.88	17.50	17.75
498	NYSE	ADC	Thu, Apr 4, 1996	17.50	17.88	17.50	17.88
497	NYSE	ADC	Wed, Apr 3, 1996	17.63	17.88	17.63	17.75
496	NYSE	ADC	Tue, Apr 2, 1996	17.88	17.88	17.63	17.63
495	NYSE	ADC	Mon, Apr 1, 1996	17.88	18.00	17.63	17.75
494	NYSE	ADC	Fri, Mar 29, 1996	17.50	18.00	17.50	18.00
493	NYSE	ADC	Thu, Mar 28, 1996	17.38	17.50	17.38	17.38
492	NYSE	ADC	Wed, Mar 27, 1996	17.63	17.63	17.38	17.38
491	NYSE	ADC	Tue, Mar 26, 1996	18.25	18.25	17.88	18.00
490	NYSE	ADC	Mon, Mar 25, 1996	18.00	18.13	17.88	18.13
489	NYSE	ADC	Fri, Mar 22, 1996	17.63	18.00	17.63	17.75
488	NYSE	ADC	Thu, Mar 21, 1996	17.75	18.13	17.75	17.75
487	NYSE	ADC	Wed, Mar 20, 1996	17.25	17.88	17.25	17.50
486	NYSE	ADC	Tue, Mar 19, 1996	17.50	17.63	17.25	17.50
485	NYSE	ADC	Mon, Mar 18, 1996	17.25	17.50	17.25	17.38
484	NYSE	ADC	Fri, Mar 15, 1996	17.13	17.38	17.13	17.38
483	NYSE	ADC	Thu, Mar 14, 1996	17.00	17.25	16.75	17.25
482	NYSE	ADC	Wed, Mar 13, 1996	16.75	17.00	16.63	16.75
481	NYSE	ADC	Tue, Mar 12, 1996	16.63	16.88	16.63	16.75
480	NYSE	ADC	Mon, Mar 11, 1996	16.50	16.63	16.38	16.63
479	NYSE	ADC	Fri, Mar 8, 1996	16.75	16.75	16.25	16.25
478	NYSE	ADC	Thu, Mar 7, 1996	16.50	16.63	16.25	16.50
477	NYSE	ADC	Wed, Mar 6, 1996	16.63	16.63	16.13	16.38
476	NYSE	ADC	Tue, Mar 5, 1996	16.63	16.63	16.50	16.63
475	NYSE	ADC	Mon, Mar 4, 1996	16.50	16.63	16.50	16.63
474	NYSE	ADC	Fri, Mar 1, 1996	16.75	16.75	16.38	16.63
473	NYSE	ADC	Thu, Feb 29, 1996	16.25	16.50	16.13	16.50
472	NYSE	ADC	Wed, Feb 28, 1996	16.50	16.50	16.25	16.38
471	NYSE	ADC	Tue, Feb 27, 1996	16.38	16.50	16.13	16.50
470	NYSE	ADC	Mon, Feb 26, 1996	16.38	16.50	16.38	16.38
469	NYSE	ADC	Fri, Feb 23, 1996	16.38	16.38	16.13	16.13
468	NYSE	ADC	Thu, Feb 22, 1996	16.00	16.38	16.00	16.38
467	NYSE	ADC	Wed, Feb 21, 1996	16.13	16.25	15.88	16.00
466	NYSE	ADC	Tue, Feb 20, 1996	16.25	16.38	16.00	16.38
465	NYSE	ADC	Fri, Feb 16, 1996	16.13	16.38	15.88	16.38
464	NYSE	ADC	Thu, Feb 15, 1996	16.38	16.38	16.00	16.00
463	NYSE	ADC	Wed, Feb 14, 1996	15.88	16.25	15.75	16.00
462	NYSE	ADC	Tue, Feb 13, 1996	15.75	15.75	15.50	15.75
461	NYSE	ADC	Mon, Feb 12, 1996	15.63	15.63	15.63	15.63
460	NYSE	ADC	Fri, Feb 9, 1996	15.50	15.63	15.50	15.63
459	NYSE	ADC	Thu, Feb 8, 1996	15.63	15.63	15.50	15.63
458	NYSE	ADC	Wed, Feb 7, 1996	15.38	15.63	15.38	15.63
457	NYSE	ADC	Tue, Feb 6, 1996	15.63	15.63	15.50	15.63
456	NYSE	ADC	Mon, Feb 5, 1996	15.50	15.63	15.50	15.50
455	NYSE	ADC	Fri, Feb 2, 1996	15.50	15.50	15.38	15.38
454	NYSE	ADC	Thu, Feb 1, 1996	15.50	15.50	15.38	15.50
453	NYSE	ADC	Wed, Jan 31, 1996	15.50	15.50	15.38	15.50
452	NYSE	ADC	Tue, Jan 30, 1996	15.50	15.50	15.38	15.38
451	NYSE	ADC	Mon, Jan 29, 1996	15.63	15.63	15.38	15.50
450	NYSE	ADC	Fri, Jan 26, 1996	15.25	15.63	15.25	15.63
449	NYSE	ADC	Thu, Jan 25, 1996	15.50	15.50	15.25	15.50
448	NYSE	ADC	Wed, Jan 24, 1996	15.50	15.50	15.38	15.50
447	NYSE	ADC	Tue, Jan 23, 1996	15.63	15.63	15.50	15.63
446	NYSE	ADC	Mon, Jan 22, 1996	15.38	15.50	15.25	15.50
445	NYSE	ADC	Fri, Jan 19, 1996	16.00	16.00	15.38	15.50
444	NYSE	ADC	Thu, Jan 18, 1996	16.00	16.25	15.75	15.88
443	NYSE	ADC	Wed, Jan 17, 1996	16.00	16.25	15.75	16.25
442	NYSE	ADC	Tue, Jan 16, 1996	16.00	16.00	15.75	15.88
441	NYSE	ADC	Mon, Jan 15, 1996	16.13	16.13	15.75	15.75
440	NYSE	ADC	Fri, Jan 12, 1996	16.38	16.50	16.00	16.13
439	NYSE	ADC	Thu, Jan 11, 1996	16.63	16.63	16.38	16.38
438	NYSE	ADC	Wed, Jan 10, 1996	16.00	16.50	15.88	16.50
437	NYSE	ADC	Tue, Jan 9, 1996	15.88	16.13	15.88	16.00
436	NYSE	ADC	Mon, Jan 8, 1996	15.88	15.88	15.88	15.88
435	NYSE	ADC	Fri, Jan 5, 1996	15.38	15.75	15.25	15.75
434	NYSE	ADC	Thu, Jan 4, 1996	15.00	15.25	14.75	15.25
433	NYSE	ADC	Wed, Jan 3, 1996	14.63	15.00	14.63	15.00
432	NYSE	ADC	Tue, Jan 2, 1996	14.75	14.88	14.50	14.50
431	NYSE	ADC	Fri, Dec 29, 1995	14.75	14.75	14.25	14.63
430	NYSE	ADC	Thu, Dec 28, 1995	15.25	15.25	14.75	14.75
429	NYSE	ADC	Wed, Dec 27, 1995	15.50	15.50	15.13	15.25
428	NYSE	ADC	Tue, Dec 26, 1995	15.50	15.63	15.25	15.25
427	NYSE	ADC	Fri, Dec 22, 1995	15.50	15.50	15.00	15.38
426	NYSE	ADC	Thu, Dec 21, 1995	15.13	15.38	15.13	15.38
425	NYSE	ADC	Wed, Dec 20, 1995	14.88	15.13	14.88	14.88
424	NYSE	ADC	Tue, Dec 19, 1995	15.38	15.38	15.00	15.13
423	NYSE	ADC	Mon, Dec 18, 1995	15.25	15.25	15.00	15.25
422	NYSE	ADC	Fri, Dec 15, 1995	15.63	15.75	15.38	15.50
421	NYSE	ADC	Thu, Dec 14, 1995	15.88	16.00	15.75	15.75
420	NYSE	ADC	Wed, Dec 13, 1995	16.00	16.13	15.75	15.75
419	NYSE	ADC	Tue, Dec 12, 1995	16.50	16.50	15.88	16.13
418	NYSE	ADC	Mon, Dec 11, 1995	16.13	16.38	16.13	16.25
417	NYSE	ADC	Fri, Dec 8, 1995	15.88	16.13	15.88	16.13
416	NYSE	ADC	Thu, Dec 7, 1995	16.00	16.00	15.88	16.00
415	NYSE	ADC	Wed, Dec 6, 1995	15.88	16.13	15.88	16.00
414	NYSE	ADC	Tue, Dec 5, 1995	16.13	16.13	15.88	16.00
413	NYSE	ADC	Mon, Dec 4, 1995	16.38	16.38	16.00	16.25
412	NYSE	ADC	Fri, Dec 1, 1995	16.00	16.50	15.88	16.25
411	NYSE	ADC	Thu, Nov 30, 1995	15.88	16.00	15.75	15.88
410	NYSE	ADC	Wed, Nov 29, 1995	15.63	15.63	15.50	15.63
409	NYSE	ADC	Tue, Nov 28, 1995	15.25	15.50	15.25	15.50
408	NYSE	ADC	Mon, Nov 27, 1995	14.75	15.38	14.75	15.25
407	NYSE	ADC	Fri, Nov 24, 1995	14.63	14.75	14.63	14.63
406	NYSE	ADC	Wed, Nov 22, 1995	14.25	14.63	14.25	14.63
405	NYSE	ADC	Tue, Nov 21, 1995	14.25	14.25	14.00	14.13
404	NYSE	ADC	Mon, Nov 20, 1995	14.63	14.63	14.38	14.38
403	NYSE	ADC	Fri, Nov 17, 1995	13.75	14.63	13.50	14.63
402	NYSE	ADC	Thu, Nov 16, 1995	13.88	14.00	13.75	13.75
401	NYSE	ADC	Wed, Nov 15, 1995	14.00	14.13	13.75	13.75
400	NYSE	ADC	Tue, Nov 14, 1995	14.75	14.75	14.25	14.25
399	NYSE	ADC	Mon, Nov 13, 1995	14.75	14.75	14.50	14.75
398	NYSE	ADC	Fri, Nov 10, 1995	14.50	14.88	14.50	14.88
397	NYSE	ADC	Thu, Nov 9, 1995	14.13	14.63	14.00	14.50
396	NYSE	ADC	Wed, Nov 8, 1995	14.50	14.63	13.63	14.13
395	NYSE	ADC	Tue, Nov 7, 1995	14.75	15.00	14.50	14.50
394	NYSE	ADC	Mon, Nov 6, 1995	14.75	15.00	14.75	15.00
393	NYSE	ADC	Fri, Nov 3, 1995	14.63	14.75	14.50	14.63
392	NYSE	ADC	Thu, Nov 2, 1995	14.75	14.75	14.50	14.63
391	NYSE	ADC	Wed, Nov 1, 1995	14.88	14.88	14.63	14.63
390	NYSE	ADC	Tue, Oct 31, 1995	15.00	15.00	14.63	14.63
389	NYSE	ADC	Mon, Oct 30, 1995	15.13	15.25	14.88	14.88
388	NYSE	ADC	Fri, Oct 27, 1995	15.00	15.25	14.88	15.13
387	NYSE	ADC	Thu, Oct 26, 1995	14.88	15.13	14.88	15.00
386	NYSE	ADC	Wed, Oct 25, 1995	14.88	15.25	14.75	15.00
385	NYSE	ADC	Tue, Oct 24, 1995	15.00	15.13	14.75	14.75
384	NYSE	ADC	Mon, Oct 23, 1995	14.75	15.00	14.63	14.88
383	NYSE	ADC	Fri, Oct 20, 1995	14.88	14.88	14.63	14.88
382	NYSE	ADC	Thu, Oct 19, 1995	14.88	14.88	14.75	14.75
381	NYSE	ADC	Wed, Oct 18, 1995	14.75	14.88	14.63	14.88
380	NYSE	ADC	Tue, Oct 17, 1995	14.88	14.88	14.50	14.75
379	NYSE	ADC	Mon, Oct 16, 1995	16.50	16.50	14.88	15.00
378	NYSE	ADC	Fri, Oct 13, 1995	16.63	16.88	16.38	16.63
377	NYSE	ADC	Thu, Oct 12, 1995	16.50	16.50	16.38	16.50
376	NYSE	ADC	Wed, Oct 11, 1995	16.63	16.63	16.50	16.50
375	NYSE	ADC	Tue, Oct 10, 1995	16.63	16.63	16.50	16.50
374	NYSE	ADC	Mon, Oct 9, 1995	16.50	16.75	16.50	16.63
373	NYSE	ADC	Fri, Oct 6, 1995	16.50	16.63	16.38	16.63
372	NYSE	ADC	Thu, Oct 5, 1995	16.50	16.75	16.38	16.63
371	NYSE	ADC	Wed, Oct 4, 1995	16.75	16.75	16.50	16.63
370	NYSE	ADC	Tue, Oct 3, 1995	17.00	17.00	16.63	16.63
369	NYSE	ADC	Mon, Oct 2, 1995	17.00	17.00	16.75	16.88
368	NYSE	ADC	Fri, Sep 29, 1995	16.88	17.00	16.75	16.88
367	NYSE	ADC	Thu, Sep 28, 1995	16.88	16.88	16.88	16.88
366	NYSE	ADC	Wed, Sep 27, 1995	16.88	17.00	16.75	16.75
365	NYSE	ADC	Tue, Sep 26, 1995	17.25	17.38	17.13	17.38
364	NYSE	ADC	Mon, Sep 25, 1995	17.00	17.00	16.88	17.00
363	NYSE	ADC	Fri, Sep 22, 1995	17.38	17.38	17.13	17.25
362	NYSE	ADC	Thu, Sep 21, 1995	17.25	17.38	17.13	17.25
361	NYSE	ADC	Wed, Sep 20, 1995	17.13	17.13	17.13	17.13
360	NYSE	ADC	Tue, Sep 19, 1995	17.13	17.25	17.00	17.25
359	NYSE	ADC	Mon, Sep 18, 1995	17.25	17.25	16.88	17.00
358	NYSE	ADC	Fri, Sep 15, 1995	17.38	17.38	17.13	17.13
357	NYSE	ADC	Thu, Sep 14, 1995	17.38	17.38	17.00	17.38
356	NYSE	ADC	Wed, Sep 13, 1995	17.00	17.38	17.00	17.38
355	NYSE	ADC	Tue, Sep 12, 1995	17.25	17.25	16.75	16.75
354	NYSE	ADC	Mon, Sep 11, 1995	16.75	17.00	16.75	17.00
353	NYSE	ADC	Fri, Sep 8, 1995	16.88	17.00	16.75	17.00
352	NYSE	ADC	Thu, Sep 7, 1995	16.75	16.88	16.75	16.75
351	NYSE	ADC	Wed, Sep 6, 1995	16.88	16.88	16.63	16.88
350	NYSE	ADC	Tue, Sep 5, 1995	16.50	16.75	16.50	16.75
349	NYSE	ADC	Fri, Sep 1, 1995	16.75	16.88	16.50	16.50
348	NYSE	ADC	Thu, Aug 31, 1995	16.88	16.88	16.38	16.75
347	NYSE	ADC	Wed, Aug 30, 1995	16.75	16.88	16.63	16.88
346	NYSE	ADC	Tue, Aug 29, 1995	16.88	16.88	16.88	16.88
345	NYSE	ADC	Mon, Aug 28, 1995	16.75	16.88	16.75	16.88
344	NYSE	ADC	Fri, Aug 25, 1995	16.88	16.88	16.88	16.88
343	NYSE	ADC	Thu, Aug 24, 1995	17.00	17.00	16.75	16.88
342	NYSE	ADC	Wed, Aug 23, 1995	16.88	16.88	16.88	16.88
341	NYSE	ADC	Tue, Aug 22, 1995	16.88	17.00	16.75	16.75
340	NYSE	ADC	Mon, Aug 21, 1995	17.00	17.00	16.88	16.88
339	NYSE	ADC	Fri, Aug 18, 1995	16.88	17.00	16.88	17.00
338	NYSE	ADC	Thu, Aug 17, 1995	17.00	17.00	16.75	17.00
337	NYSE	ADC	Wed, Aug 16, 1995	17.00	17.00	16.88	17.00
336	NYSE	ADC	Tue, Aug 15, 1995	16.75	16.88	16.63	16.88
335	NYSE	ADC	Mon, Aug 14, 1995	16.75	17.00	16.75	17.00
334	NYSE	ADC	Fri, Aug 11, 1995	16.75	16.88	16.50	16.63
333	NYSE	ADC	Thu, Aug 10, 1995	16.50	16.75	16.50	16.75
332	NYSE	ADC	Wed, Aug 9, 1995	16.88	16.88	16.50	16.50
331	NYSE	ADC	Tue, Aug 8, 1995	16.75	16.88	16.75	16.88
330	NYSE	ADC	Mon, Aug 7, 1995	16.38	16.75	16.38	16.63
329	NYSE	ADC	Fri, Aug 4, 1995	16.50	16.50	16.25	16.38
328	NYSE	ADC	Thu, Aug 3, 1995	16.50	16.63	16.25	16.25
327	NYSE	ADC	Wed, Aug 2, 1995	16.75	16.75	16.50	16.50
326	NYSE	ADC	Tue, Aug 1, 1995	16.63	16.75	16.63	16.63
325	NYSE	ADC	Mon, Jul 31, 1995	16.75	16.75	16.63	16.63
324	NYSE	ADC	Fri, Jul 28, 1995	16.63	16.88	16.63	16.75
323	NYSE	ADC	Thu, Jul 27, 1995	16.75	16.88	16.38	16.50
322	NYSE	ADC	Wed, Jul 26, 1995	16.50	16.63	16.50	16.63
321	NYSE	ADC	Tue, Jul 25, 1995	16.13	16.50	16.00	16.38
320	NYSE	ADC	Mon, Jul 24, 1995	16.38	16.38	16.00	16.13
319	NYSE	ADC	Fri, Jul 21, 1995	16.50	16.75	16.25	16.25
318	NYSE	ADC	Thu, Jul 20, 1995	16.25	16.88	16.25	16.63
317	NYSE	ADC	Wed, Jul 19, 1995	16.63	16.63	15.50	16.00
316	NYSE	ADC	Tue, Jul 18, 1995	16.50	16.63	16.50	16.50
315	NYSE	ADC	Mon, Jul 17, 1995	16.88	16.88	16.63	16.63
314	NYSE	ADC	Fri, Jul 14, 1995	16.75	17.00	16.63	16.63
313	NYSE	ADC	Thu, Jul 13, 1995	17.00	17.00	16.63	16.63
312	NYSE	ADC	Wed, Jul 12, 1995	17.00	17.00	16.75	17.00
311	NYSE	ADC	Tue, Jul 11, 1995	16.63	17.00	16.50	16.75
310	NYSE	ADC	Mon, Jul 10, 1995	16.63	16.75	16.63	16.63
309	NYSE	ADC	Fri, Jul 7, 1995	16.75	16.88	16.50	16.63
308	NYSE	ADC	Thu, Jul 6, 1995	16.63	16.75	16.50	16.63
307	NYSE	ADC	Wed, Jul 5, 1995	16.38	16.63	16.25	16.38
306	NYSE	ADC	Mon, Jul 3, 1995	16.75	16.88	16.63	16.63
305	NYSE	ADC	Fri, Jun 30, 1995	16.25	16.50	16.00	16.38
304	NYSE	ADC	Thu, Jun 29, 1995	16.38	16.38	16.13	16.13
303	NYSE	ADC	Wed, Jun 28, 1995	16.00	16.38	16.00	16.38
302	NYSE	ADC	Tue, Jun 27, 1995	16.50	16.63	16.25	16.38
301	NYSE	ADC	Mon, Jun 26, 1995	16.13	16.50	16.13	16.25
300	NYSE	ADC	Fri, Jun 23, 1995	16.25	16.25	16.13	16.25
299	NYSE	ADC	Thu, Jun 22, 1995	16.13	16.25	16.13	16.25
298	NYSE	ADC	Wed, Jun 21, 1995	16.13	16.25	16.13	16.25
297	NYSE	ADC	Tue, Jun 20, 1995	16.38	16.38	16.00	16.00
296	NYSE	ADC	Mon, Jun 19, 1995	16.88	17.00	16.25	16.25
295	NYSE	ADC	Fri, Jun 16, 1995	16.88	16.88	16.50	16.63
294	NYSE	ADC	Thu, Jun 15, 1995	16.75	16.88	16.63	16.88
293	NYSE	ADC	Wed, Jun 14, 1995	16.50	16.75	16.50	16.75
292	NYSE	ADC	Tue, Jun 13, 1995	16.50	16.50	16.38	16.50
291	NYSE	ADC	Mon, Jun 12, 1995	16.38	16.50	16.38	16.38
290	NYSE	ADC	Fri, Jun 9, 1995	16.25	16.38	16.25	16.38
289	NYSE	ADC	Thu, Jun 8, 1995	16.38	16.38	16.13	16.13
288	NYSE	ADC	Wed, Jun 7, 1995	16.25	16.38	16.13	16.38
287	NYSE	ADC	Tue, Jun 6, 1995	16.00	16.13	15.88	16.13
286	NYSE	ADC	Mon, Jun 5, 1995	15.88	16.00	15.88	16.00
285	NYSE	ADC	Fri, Jun 2, 1995	15.63	16.00	15.38	16.00
284	NYSE	ADC	Thu, Jun 1, 1995	15.38	15.63	15.38	15.63
283	NYSE	ADC	Wed, May 31, 1995	15.38	15.38	15.25	15.38
282	NYSE	ADC	Tue, May 30, 1995	15.50	15.50	15.38	15.38
281	NYSE	ADC	Fri, May 26, 1995	15.25	15.38	15.00	15.38
280	NYSE	ADC	Thu, May 25, 1995	15.13	15.38	15.13	15.25
279	NYSE	ADC	Wed, May 24, 1995	15.00	15.25	15.00	15.13
278	NYSE	ADC	Tue, May 23, 1995	15.00	15.38	15.00	15.00
277	NYSE	ADC	Mon, May 22, 1995	15.25	15.38	15.13	15.13
276	NYSE	ADC	Fri, May 19, 1995	15.63	15.63	15.13	15.38
275	NYSE	ADC	Thu, May 18, 1995	15.75	15.75	15.50	15.50
274	NYSE	ADC	Wed, May 17, 1995	15.75	15.75	15.75	15.75
273	NYSE	ADC	Tue, May 16, 1995	15.75	15.75	15.63	15.75
272	NYSE	ADC	Mon, May 15, 1995	15.88	15.88	15.50	15.63
271	NYSE	ADC	Fri, May 12, 1995	16.00	16.00	15.75	15.88
270	NYSE	ADC	Thu, May 11, 1995	15.63	16.00	15.63	16.00
269	NYSE	ADC	Wed, May 10, 1995	15.50	15.63	15.50	15.63
268	NYSE	ADC	Tue, May 9, 1995	15.63	15.75	15.50	15.63
267	NYSE	ADC	Mon, May 8, 1995	15.25	15.63	15.00	15.63
266	NYSE	ADC	Fri, May 5, 1995	14.75	15.13	14.50	15.00
265	NYSE	ADC	Thu, May 4, 1995	14.88	15.00	14.88	14.88
264	NYSE	ADC	Wed, May 3, 1995	15.63	15.63	14.88	15.00
263	NYSE	ADC	Tue, May 2, 1995	15.38	15.63	15.38	15.63
262	NYSE	ADC	Mon, May 1, 1995	15.63	15.63	15.50	15.50
261	NYSE	ADC	Fri, Apr 28, 1995	15.63	15.63	15.38	15.63
260	NYSE	ADC	Thu, Apr 27, 1995	15.63	15.75	15.50	15.75
259	NYSE	ADC	Wed, Apr 26, 1995	15.75	15.75	15.63	15.63
258	NYSE	ADC	Tue, Apr 25, 1995	15.88	15.88	15.75	15.75
257	NYSE	ADC	Mon, Apr 24, 1995	15.88	15.88	15.75	15.75
256	NYSE	ADC	Fri, Apr 21, 1995	15.75	15.88	15.63	15.75
255	NYSE	ADC	Thu, Apr 20, 1995	15.75	15.88	15.75	15.88
254	NYSE	ADC	Wed, Apr 19, 1995	15.75	15.88	15.75	15.75
253	NYSE	ADC	Tue, Apr 18, 1995	15.88	15.88	15.75	15.75
252	NYSE	ADC	Mon, Apr 17, 1995	15.88	15.88	15.75	15.88
251	NYSE	ADC	Thu, Apr 13, 1995	15.75	15.88	15.75	15.75
250	NYSE	ADC	Wed, Apr 12, 1995	15.75	15.88	15.63	15.88
249	NYSE	ADC	Tue, Apr 11, 1995	16.00	16.00	15.75	15.88
248	NYSE	ADC	Mon, Apr 10, 1995	16.00	16.00	15.88	15.88
247	NYSE	ADC	Fri, Apr 7, 1995	16.00	16.00	15.88	15.88
246	NYSE	ADC	Thu, Apr 6, 1995	16.00	16.00	15.75	15.88
245	NYSE	ADC	Wed, Apr 5, 1995	15.88	16.00	15.75	15.88
244	NYSE	ADC	Tue, Apr 4, 1995	16.00	16.00	15.75	15.75
243	NYSE	ADC	Mon, Apr 3, 1995	15.88	16.00	15.88	15.88
242	NYSE	ADC	Fri, Mar 31, 1995	16.00	16.00	15.75	15.75
241	NYSE	ADC	Thu, Mar 30, 1995	16.00	16.00	15.88	16.00
240	NYSE	ADC	Wed, Mar 29, 1995	15.88	16.00	15.75	16.00
239	NYSE	ADC	Tue, Mar 28, 1995	15.88	15.88	15.75	15.75
238	NYSE	ADC	Mon, Mar 27, 1995	16.00	16.00	15.75	15.88
237	NYSE	ADC	Fri, Mar 24, 1995	16.00	16.00	16.00	16.00
236	NYSE	ADC	Thu, Mar 23, 1995	16.00	16.00	15.88	16.00
235	NYSE	ADC	Wed, Mar 22, 1995	16.00	16.00	15.88	16.00
234	NYSE	ADC	Tue, Mar 21, 1995	16.00	16.00	15.75	16.00
233	NYSE	ADC	Mon, Mar 20, 1995	16.00	16.00	16.00	16.00
232	NYSE	ADC	Fri, Mar 17, 1995	16.00	16.00	15.63	15.88
231	NYSE	ADC	Thu, Mar 16, 1995	15.88	16.00	15.88	16.00
230	NYSE	ADC	Wed, Mar 15, 1995	15.88	16.00	15.88	16.00
229	NYSE	ADC	Tue, Mar 14, 1995	16.00	16.00	15.75	15.88
228	NYSE	ADC	Mon, Mar 13, 1995	15.88	16.00	15.88	16.00
227	NYSE	ADC	Fri, Mar 10, 1995	15.75	15.88	15.75	15.88
226	NYSE	ADC	Thu, Mar 9, 1995	15.88	15.88	15.75	15.75
225	NYSE	ADC	Wed, Mar 8, 1995	15.75	15.75	15.63	15.75
224	NYSE	ADC	Tue, Mar 7, 1995	16.00	16.00	15.75	16.00
223	NYSE	ADC	Mon, Mar 6, 1995	16.00	16.00	15.88	16.00
222	NYSE	ADC	Fri, Mar 3, 1995	16.00	16.00	15.88	16.00
221	NYSE	ADC	Thu, Mar 2, 1995	15.88	16.00	15.88	15.88
220	NYSE	ADC	Wed, Mar 1, 1995	16.00	16.00	15.75	16.00
219	NYSE	ADC	Tue, Feb 28, 1995	16.00	16.00	15.75	15.75
218	NYSE	ADC	Mon, Feb 27, 1995	16.00	16.13	15.75	15.75
217	NYSE	ADC	Fri, Feb 24, 1995	16.13	16.25	16.00	16.25
216	NYSE	ADC	Thu, Feb 23, 1995	16.25	16.25	16.25	16.25
215	NYSE	ADC	Wed, Feb 22, 1995	16.13	16.25	15.88	16.25
214	NYSE	ADC	Tue, Feb 21, 1995	16.13	16.13	15.88	15.88
213	NYSE	ADC	Fri, Feb 17, 1995	16.13	16.13	16.13	16.13
212	NYSE	ADC	Thu, Feb 16, 1995	16.00	16.00	16.00	16.00
211	NYSE	ADC	Wed, Feb 15, 1995	16.13	16.13	16.00	16.00
210	NYSE	ADC	Tue, Feb 14, 1995	16.13	16.13	16.13	16.13
209	NYSE	ADC	Mon, Feb 13, 1995	16.13	16.13	15.88	15.88
208	NYSE	ADC	Fri, Feb 10, 1995	15.88	16.13	15.88	16.13
207	NYSE	ADC	Thu, Feb 9, 1995	16.13	16.13	15.88	16.13
206	NYSE	ADC	Wed, Feb 8, 1995	16.13	16.13	16.00	16.13
205	NYSE	ADC	Tue, Feb 7, 1995	16.00	16.00	16.00	16.00
204	NYSE	ADC	Mon, Feb 6, 1995	15.75	16.00	15.75	16.00
203	NYSE	ADC	Fri, Feb 3, 1995	15.63	16.00	15.63	16.00
202	NYSE	ADC	Thu, Feb 2, 1995	15.88	16.00	15.75	15.75
201	NYSE	ADC	Wed, Feb 1, 1995	15.88	15.88	15.75	15.75
200	NYSE	ADC	Tue, Jan 31, 1995	15.88	15.88	15.75	15.75
199	NYSE	ADC	Mon, Jan 30, 1995	16.00	16.00	15.88	16.00
198	NYSE	ADC	Fri, Jan 27, 1995	15.75	16.00	15.75	15.88
197	NYSE	ADC	Thu, Jan 26, 1995	16.00	16.00	16.00	16.00
196	NYSE	ADC	Wed, Jan 25, 1995	16.00	16.00	15.75	16.00
195	NYSE	ADC	Tue, Jan 24, 1995	15.88	16.00	15.63	16.00
194	NYSE	ADC	Mon, Jan 23, 1995	15.75	16.00	15.75	15.75
193	NYSE	ADC	Fri, Jan 20, 1995	16.00	16.00	15.75	16.00
192	NYSE	ADC	Thu, Jan 19, 1995	15.88	15.88	15.63	15.88
191	NYSE	ADC	Wed, Jan 18, 1995	15.88	15.88	15.88	15.88
190	NYSE	ADC	Tue, Jan 17, 1995	15.88	15.88	15.88	15.88
189	NYSE	ADC	Mon, Jan 16, 1995	15.88	15.88	15.63	15.88
188	NYSE	ADC	Fri, Jan 13, 1995	15.75	15.88	15.63	15.88
187	NYSE	ADC	Thu, Jan 12, 1995	15.75	15.75	15.63	15.75
186	NYSE	ADC	Wed, Jan 11, 1995	15.75	15.75	15.63	15.63
185	NYSE	ADC	Tue, Jan 10, 1995	15.63	15.63	15.63	15.63
184	NYSE	ADC	Mon, Jan 9, 1995	15.63	15.63	15.38	15.63
183	NYSE	ADC	Fri, Jan 6, 1995	15.50	15.50	15.50	15.50
182	NYSE	ADC	Thu, Jan 5, 1995	15.63	15.63	15.50	15.63
181	NYSE	ADC	Wed, Jan 4, 1995	15.63	15.63	15.50	15.50
180	NYSE	ADC	Tue, Jan 3, 1995	15.50	15.63	15.50	15.63
179	NYSE	ADC	Fri, Dec 30, 1994	15.63	15.63	15.38	15.50
178	NYSE	ADC	Thu, Dec 29, 1994	14.63	15.50	14.63	15.50
177	NYSE	ADC	Wed, Dec 28, 1994	15.25	15.25	14.75	14.75
176	NYSE	ADC	Tue, Dec 27, 1994	15.13	15.13	15.00	15.13
175	NYSE	ADC	Fri, Dec 23, 1994	15.13	15.38	15.00	15.00
174	NYSE	ADC	Thu, Dec 22, 1994	15.50	15.75	15.50	15.75
173	NYSE	ADC	Wed, Dec 21, 1994	15.63	15.75	15.50	15.50
172	NYSE	ADC	Tue, Dec 20, 1994	15.50	15.88	15.50	15.88
171	NYSE	ADC	Mon, Dec 19, 1994	15.75	15.75	15.38	15.75
170	NYSE	ADC	Fri, Dec 16, 1994	15.63	15.88	15.50	15.63
169	NYSE	ADC	Thu, Dec 15, 1994	15.88	15.88	15.63	15.75
168	NYSE	ADC	Wed, Dec 14, 1994	15.63	15.88	15.63	15.75
167	NYSE	ADC	Tue, Dec 13, 1994	15.88	16.00	15.75	15.75
166	NYSE	ADC	Mon, Dec 12, 1994	16.13	16.13	16.00	16.00
165	NYSE	ADC	Fri, Dec 9, 1994	16.00	16.13	15.88	16.13
164	NYSE	ADC	Thu, Dec 8, 1994	15.88	16.00	15.63	16.00
163	NYSE	ADC	Wed, Dec 7, 1994	16.00	16.00	15.63	15.75
162	NYSE	ADC	Tue, Dec 6, 1994	16.13	16.13	15.75	15.88
161	NYSE	ADC	Mon, Dec 5, 1994	16.13	16.13	16.00	16.00
160	NYSE	ADC	Fri, Dec 2, 1994	16.13	16.13	15.88	16.13
159	NYSE	ADC	Thu, Dec 1, 1994	16.13	16.13	16.00	16.13
158	NYSE	ADC	Wed, Nov 30, 1994	16.13	16.13	16.00	16.00
157	NYSE	ADC	Tue, Nov 29, 1994	16.00	16.13	16.00	16.00
156	NYSE	ADC	Mon, Nov 28, 1994	15.75	16.00	15.75	16.00
155	NYSE	ADC	Fri, Nov 25, 1994	15.88	15.88	15.88	15.88
154	NYSE	ADC	Wed, Nov 23, 1994	15.63	15.75	15.50	15.75
153	NYSE	ADC	Tue, Nov 22, 1994	15.88	15.88	15.63	15.63
152	NYSE	ADC	Mon, Nov 21, 1994	15.88	16.00	15.63	15.88
151	NYSE	ADC	Fri, Nov 18, 1994	16.13	16.13	15.75	15.75
150	NYSE	ADC	Thu, Nov 17, 1994	16.13	16.13	15.88	16.00
149	NYSE	ADC	Wed, Nov 16, 1994	16.13	16.13	15.75	15.88
148	NYSE	ADC	Tue, Nov 15, 1994	16.13	16.13	15.88	16.13
147	NYSE	ADC	Mon, Nov 14, 1994	16.13	16.13	15.88	16.00
146	NYSE	ADC	Fri, Nov 11, 1994	16.13	16.13	15.75	16.00
145	NYSE	ADC	Thu, Nov 10, 1994	16.13	16.13	15.88	15.88
144	NYSE	ADC	Wed, Nov 9, 1994	15.88	16.13	15.88	16.00
143	NYSE	ADC	Tue, Nov 8, 1994	16.25	16.25	15.88	15.88
142	NYSE	ADC	Mon, Nov 7, 1994	16.00	16.13	16.00	16.00
141	NYSE	ADC	Fri, Nov 4, 1994	15.88	16.13	15.88	16.00
140	NYSE	ADC	Thu, Nov 3, 1994	16.00	16.00	15.88	16.00
139	NYSE	ADC	Wed, Nov 2, 1994	16.00	16.00	15.88	16.00
138	NYSE	ADC	Tue, Nov 1, 1994	15.63	16.00	15.63	16.00
137	NYSE	ADC	Mon, Oct 31, 1994	15.50	15.88	15.50	15.63
136	NYSE	ADC	Fri, Oct 28, 1994	15.63	15.88	15.50	15.50
135	NYSE	ADC	Thu, Oct 27, 1994	15.63	15.88	15.50	15.88
134	NYSE	ADC	Wed, Oct 26, 1994	15.88	15.88	15.75	15.88
133	NYSE	ADC	Tue, Oct 25, 1994	15.88	15.88	15.63	15.88
132	NYSE	ADC	Mon, Oct 24, 1994	15.75	16.00	15.75	15.75
131	NYSE	ADC	Fri, Oct 21, 1994	15.88	16.00	15.88	16.00
130	NYSE	ADC	Thu, Oct 20, 1994	16.00	16.13	15.88	15.88
129	NYSE	ADC	Wed, Oct 19, 1994	16.13	16.25	16.00	16.13
128	NYSE	ADC	Tue, Oct 18, 1994	16.25	16.38	16.25	16.38
127	NYSE	ADC	Mon, Oct 17, 1994	16.25	16.38	16.25	16.38
126	NYSE	ADC	Fri, Oct 14, 1994	16.13	16.25	16.13	16.25
125	NYSE	ADC	Thu, Oct 13, 1994	16.25	16.25	16.00	16.25
124	NYSE	ADC	Wed, Oct 12, 1994	16.13	16.13	16.00	16.13
123	NYSE	ADC	Tue, Oct 11, 1994	15.75	16.00	15.75	16.00
122	NYSE	ADC	Mon, Oct 10, 1994	16.13	16.13	15.88	15.88
121	NYSE	ADC	Fri, Oct 7, 1994	16.25	16.25	15.75	16.13
120	NYSE	ADC	Thu, Oct 6, 1994	16.00	16.25	16.00	16.25
119	NYSE	ADC	Wed, Oct 5, 1994	16.38	16.38	15.63	16.00
118	NYSE	ADC	Tue, Oct 4, 1994	16.38	16.38	16.13	16.38
117	NYSE	ADC	Mon, Oct 3, 1994	16.38	16.38	16.25	16.38
116	NYSE	ADC	Fri, Sep 30, 1994	16.13	16.38	16.13	16.38
115	NYSE	ADC	Thu, Sep 29, 1994	16.63	16.63	16.38	16.38
114	NYSE	ADC	Wed, Sep 28, 1994	16.75	16.88	16.50	16.50
113	NYSE	ADC	Tue, Sep 27, 1994	16.50	16.75	16.50	16.75
112	NYSE	ADC	Mon, Sep 26, 1994	16.75	16.88	16.50	16.50
111	NYSE	ADC	Fri, Sep 23, 1994	17.00	17.13	16.88	17.00
110	NYSE	ADC	Thu, Sep 22, 1994	17.00	17.00	16.75	16.88
109	NYSE	ADC	Wed, Sep 21, 1994	17.00	17.00	16.88	17.00
108	NYSE	ADC	Tue, Sep 20, 1994	17.00	17.00	16.75	17.00
107	NYSE	ADC	Mon, Sep 19, 1994	17.00	17.00	16.88	17.00
106	NYSE	ADC	Fri, Sep 16, 1994	17.50	17.50	17.00	17.00
105	NYSE	ADC	Thu, Sep 15, 1994	17.38	17.50	17.25	17.50
104	NYSE	ADC	Wed, Sep 14, 1994	17.25	17.25	17.25	17.25
103	NYSE	ADC	Tue, Sep 13, 1994	17.50	17.50	17.00	17.00
102	NYSE	ADC	Mon, Sep 12, 1994	17.63	17.63	17.50	17.63
101	NYSE	ADC	Fri, Sep 9, 1994	17.63	17.75	17.63	17.75
100	NYSE	ADC	Thu, Sep 8, 1994	17.75	17.75	17.50	17.75
99	NYSE	ADC	Wed, Sep 7, 1994	17.63	17.75	17.50	17.75
98	NYSE	ADC	Tue, Sep 6, 1994	17.88	17.88	17.50	17.50
97	NYSE	ADC	Fri, Sep 2, 1994	17.63	17.88	17.63	17.75
96	NYSE	ADC	Thu, Sep 1, 1994	17.38	17.50	17.25	17.50
95	NYSE	ADC	Wed, Aug 31, 1994	17.00	17.25	16.88	17.25
94	NYSE	ADC	Tue, Aug 30, 1994	17.00	17.38	17.00	17.38
93	NYSE	ADC	Mon, Aug 29, 1994	17.50	17.50	17.25	17.25
92	NYSE	ADC	Fri, Aug 26, 1994	17.13	17.38	17.13	17.25
91	NYSE	ADC	Thu, Aug 25, 1994	17.25	17.38	16.88	16.88
90	NYSE	ADC	Wed, Aug 24, 1994	17.38	17.38	17.00	17.00
89	NYSE	ADC	Tue, Aug 23, 1994	17.50	17.63	17.38	17.63
88	NYSE	ADC	Mon, Aug 22, 1994	17.75	17.75	17.50	17.50
87	NYSE	ADC	Fri, Aug 19, 1994	17.75	17.75	17.75	17.75
86	NYSE	ADC	Thu, Aug 18, 1994	17.63	17.88	17.63	17.63
85	NYSE	ADC	Wed, Aug 17, 1994	17.75	18.00	17.75	17.75
84	NYSE	ADC	Tue, Aug 16, 1994	17.88	18.00	17.63	17.75
83	NYSE	ADC	Mon, Aug 15, 1994	17.75	17.88	17.63	17.63
82	NYSE	ADC	Fri, Aug 12, 1994	17.88	17.88	17.75	17.88
81	NYSE	ADC	Thu, Aug 11, 1994	17.75	17.88	17.63	17.88
80	NYSE	ADC	Wed, Aug 10, 1994	17.88	17.88	17.63	17.63
79	NYSE	ADC	Tue, Aug 9, 1994	17.75	17.88	17.38	17.63
78	NYSE	ADC	Mon, Aug 8, 1994	17.75	18.00	17.75	18.00
77	NYSE	ADC	Fri, Aug 5, 1994	17.50	17.88	17.50	17.75
76	NYSE	ADC	Thu, Aug 4, 1994	17.50	17.50	17.25	17.25
75	NYSE	ADC	Wed, Aug 3, 1994	17.25	17.50	17.25	17.50
74	NYSE	ADC	Tue, Aug 2, 1994	17.13	17.13	16.63	17.00
73	NYSE	ADC	Mon, Aug 1, 1994	16.38	17.13	16.38	17.13
72	NYSE	ADC	Fri, Jul 29, 1994	16.75	16.75	16.25	16.38
71	NYSE	ADC	Thu, Jul 28, 1994	16.75	16.75	16.50	16.75
70	NYSE	ADC	Wed, Jul 27, 1994	16.88	16.88	16.25	16.75
69	NYSE	ADC	Tue, Jul 26, 1994	17.00	17.00	16.63	16.88
68	NYSE	ADC	Mon, Jul 25, 1994	17.38	17.38	17.00	17.00
67	NYSE	ADC	Fri, Jul 22, 1994	17.25	17.38	17.25	17.38
66	NYSE	ADC	Thu, Jul 21, 1994	17.75	17.75	17.38	17.38
65	NYSE	ADC	Wed, Jul 20, 1994	18.00	18.00	17.50	17.75
64	NYSE	ADC	Tue, Jul 19, 1994	17.88	17.88	17.88	17.88
63	NYSE	ADC	Mon, Jul 18, 1994	17.75	18.00	17.63	17.88
62	NYSE	ADC	Fri, Jul 15, 1994	18.13	18.13	17.88	18.00
61	NYSE	ADC	Thu, Jul 14, 1994	18.00	18.25	17.88	18.25
60	NYSE	ADC	Wed, Jul 13, 1994	18.00	18.25	18.00	18.25
59	NYSE	ADC	Tue, Jul 12, 1994	18.00	18.25	18.00	18.25
58	NYSE	ADC	Mon, Jul 11, 1994	18.00	18.13	17.75	18.13
57	NYSE	ADC	Fri, Jul 8, 1994	17.88	18.00	17.75	17.75
56	NYSE	ADC	Thu, Jul 7, 1994	18.38	18.38	17.88	18.13
55	NYSE	ADC	Tue, Jul 5, 1994	18.13	18.25	18.13	18.13
54	NYSE	ADC	Fri, Jul 1, 1994	18.25	18.25	18.25	18.25
53	NYSE	ADC	Thu, Jun 30, 1994	18.50	18.63	18.00	18.25
52	NYSE	ADC	Wed, Jun 29, 1994	18.50	18.50	18.38	18.50
51	NYSE	ADC	Tue, Jun 28, 1994	18.13	18.75	18.13	18.75
50	NYSE	ADC	Mon, Jun 27, 1994	18.75	18.75	18.25	18.25
49	NYSE	ADC	Fri, Jun 24, 1994	19.25	19.25	18.63	18.75
48	NYSE	ADC	Thu, Jun 23, 1994	18.63	19.13	18.63	19.00
47	NYSE	ADC	Wed, Jun 22, 1994	18.25	18.75	18.25	18.63
46	NYSE	ADC	Tue, Jun 21, 1994	18.25	18.25	18.25	18.25
45	NYSE	ADC	Mon, Jun 20, 1994	18.25	18.25	18.00	18.25
44	NYSE	ADC	Fri, Jun 17, 1994	18.38	18.63	18.38	18.50
43	NYSE	ADC	Thu, Jun 16, 1994	18.38	18.63	18.25	18.63
42	NYSE	ADC	Wed, Jun 15, 1994	18.38	18.38	18.13	18.25
41	NYSE	ADC	Tue, Jun 14, 1994	18.38	18.38	18.25	18.38
40	NYSE	ADC	Mon, Jun 13, 1994	18.63	18.63	18.50	18.50
39	NYSE	ADC	Fri, Jun 10, 1994	18.50	19.00	18.50	18.63
38	NYSE	ADC	Thu, Jun 9, 1994	18.63	18.75	18.38	18.75
37	NYSE	ADC	Wed, Jun 8, 1994	18.13	18.63	18.13	18.63
36	NYSE	ADC	Tue, Jun 7, 1994	18.50	18.50	17.88	17.88
35	NYSE	ADC	Mon, Jun 6, 1994	18.38	18.88	18.38	18.50
34	NYSE	ADC	Fri, Jun 3, 1994	18.25	18.50	18.25	18.50
33	NYSE	ADC	Thu, Jun 2, 1994	18.38	18.50	18.13	18.50
32	NYSE	ADC	Wed, Jun 1, 1994	18.13	18.38	18.00	18.13
31	NYSE	ADC	Tue, May 31, 1994	18.00	18.13	18.00	18.13
30	NYSE	ADC	Fri, May 27, 1994	18.13	18.13	18.00	18.00
29	NYSE	ADC	Thu, May 26, 1994	18.25	18.38	18.13	18.13
28	NYSE	ADC	Wed, May 25, 1994	18.13	18.38	18.00	18.00
27	NYSE	ADC	Tue, May 24, 1994	18.25	18.38	18.00	18.13
26	NYSE	ADC	Mon, May 23, 1994	18.50	18.50	18.25	18.50
25	NYSE	ADC	Fri, May 20, 1994	18.25	18.50	18.00	18.50
24	NYSE	ADC	Thu, May 19, 1994	18.50	18.50	18.38	18.38
23	NYSE	ADC	Wed, May 18, 1994	18.25	18.50	18.25	18.50
22	NYSE	ADC	Tue, May 17, 1994	18.25	18.38	18.00	18.25
21	NYSE	ADC	Mon, May 16, 1994	17.88	18.50	17.88	18.00
20	NYSE	ADC	Fri, May 13, 1994	18.00	18.00	17.13	17.75
19	NYSE	ADC	Thu, May 12, 1994	18.50	18.63	18.13	18.13
18	NYSE	ADC	Wed, May 11, 1994	18.75	18.75	18.75	18.75
17	NYSE	ADC	Tue, May 10, 1994	18.88	18.88	18.75	18.75
16	NYSE	ADC	Mon, May 9, 1994	19.00	19.00	18.50	18.88
15	NYSE	ADC	Fri, May 6, 1994	19.00	19.13	19.00	19.00
14	NYSE	ADC	Thu, May 5, 1994	19.00	19.13	19.00	19.13
13	NYSE	ADC	Wed, May 4, 1994	19.13	19.13	19.00	19.00
12	NYSE	ADC	Tue, May 3, 1994	19.13	19.13	19.00	19.00
11	NYSE	ADC	Mon, May 2, 1994	19.00	19.13	19.00	19.00
10	NYSE	ADC	Fri, Apr 29, 1994	19.00	19.13	19.00	19.00
9	NYSE	ADC	Thu, Apr 28, 1994	19.13	19.13	19.00	19.00
8	NYSE	ADC	Tue, Apr 26, 1994	19.00	19.13	19.00	19.00
7	NYSE	ADC	Mon, Apr 25, 1994	19.00	19.13	19.00	19.13
6	NYSE	ADC	Fri, Apr 22, 1994	19.00	19.13	19.00	19.00
5	NYSE	ADC	Thu, Apr 21, 1994	19.13	19.13	19.00	19.00
4	NYSE	ADC	Wed, Apr 20, 1994	19.00	19.13	19.00	19.13
3	NYSE	ADC	Tue, Apr 19, 1994	19.25	19.25	19.00	19.25
2	NYSE	ADC	Mon, Apr 18, 1994	19.63	19.63	19.25	19.25
1	NYSE	ADC	Fri, Apr 15, 1994	19.25	19.63	19.00	19.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Agree Realty Corp NYSE:ADC 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