Adams Resources & Energy Inc NYSE:AE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AE	Wed, Mar 6, 2024	27.91	27.91	26.75	26.51
7999	NYSE	AE	Tue, Mar 5, 2024	28.28	28.84	27.40	27.40
7998	NYSE	AE	Mon, Mar 4, 2024	29.72	29.72	28.54	28.87
7997	NYSE	AE	Fri, Mar 1, 2024	29.93	31.47	29.93	30.03
7996	NYSE	AE	Thu, Feb 29, 2024	27.40	30.00	27.25	29.89
7995	NYSE	AE	Wed, Feb 28, 2024	25.06	26.97	25.06	26.81
7994	NYSE	AE	Tue, Feb 27, 2024	23.73	27.00	23.73	25.82
7993	NYSE	AE	Mon, Feb 26, 2024	24.00	24.30	23.46	23.97
7992	NYSE	AE	Fri, Feb 23, 2024	23.07	23.82	23.07	23.40
7991	NYSE	AE	Thu, Feb 22, 2024	23.31	23.99	22.67	23.94
7990	NYSE	AE	Wed, Feb 21, 2024	23.35	24.33	23.29	23.29
7989	NYSE	AE	Tue, Feb 20, 2024	23.78	24.51	23.28	23.30
7988	NYSE	AE	Fri, Feb 16, 2024	24.19	24.19	23.78	23.78
7987	NYSE	AE	Thu, Feb 15, 2024	24.14	24.14	23.81	23.86
7986	NYSE	AE	Wed, Feb 14, 2024	24.30	25.25	24.01	24.55
7985	NYSE	AE	Tue, Feb 13, 2024	24.02	24.55	23.79	23.99
7984	NYSE	AE	Mon, Feb 12, 2024	24.20	24.95	23.79	23.79
7983	NYSE	AE	Fri, Feb 9, 2024	24.20	24.25	23.80	24.15
7982	NYSE	AE	Thu, Feb 8, 2024	24.16	24.35	23.95	24.25
7981	NYSE	AE	Wed, Feb 7, 2024	24.27	24.27	23.96	24.00
7980	NYSE	AE	Tue, Feb 6, 2024	24.03	24.30	24.01	24.04
7979	NYSE	AE	Mon, Feb 5, 2024	24.46	24.46	24.01	24.03
7978	NYSE	AE	Fri, Feb 2, 2024	25.00	25.39	24.53	25.12
7977	NYSE	AE	Thu, Feb 1, 2024	24.51	24.60	24.31	24.42
7976	NYSE	AE	Wed, Jan 31, 2024	24.11	25.17	23.80	25.17
7975	NYSE	AE	Tue, Jan 30, 2024	23.99	24.20	23.52	24.10
7974	NYSE	AE	Mon, Jan 29, 2024	24.20	24.20	23.77	24.00
7973	NYSE	AE	Fri, Jan 26, 2024	23.98	24.15	23.55	23.77
7972	NYSE	AE	Thu, Jan 25, 2024	24.06	24.30	23.65	24.17
7971	NYSE	AE	Wed, Jan 24, 2024	24.15	24.23	23.80	23.82
7970	NYSE	AE	Tue, Jan 23, 2024	23.85	24.15	23.80	23.80
7969	NYSE	AE	Mon, Jan 22, 2024	23.99	24.35	23.75	23.85
7968	NYSE	AE	Fri, Jan 19, 2024	23.72	24.29	23.72	24.06
7967	NYSE	AE	Thu, Jan 18, 2024	23.69	23.77	23.20	23.75
7966	NYSE	AE	Wed, Jan 17, 2024	24.00	24.08	23.80	23.80
7965	NYSE	AE	Tue, Jan 16, 2024	24.20	24.35	23.99	24.06
7964	NYSE	AE	Fri, Jan 12, 2024	25.25	25.25	23.69	24.25
7963	NYSE	AE	Thu, Jan 11, 2024	24.50	24.50	23.75	23.75
7962	NYSE	AE	Wed, Jan 10, 2024	24.91	24.97	23.90	24.00
7961	NYSE	AE	Tue, Jan 9, 2024	25.04	25.09	24.40	24.40
7960	NYSE	AE	Mon, Jan 8, 2024	25.00	25.49	24.45	24.86
7959	NYSE	AE	Fri, Jan 5, 2024	25.40	25.40	25.02	25.02
7958	NYSE	AE	Thu, Jan 4, 2024	25.39	25.50	25.13	25.21
7957	NYSE	AE	Wed, Jan 3, 2024	25.50	26.25	25.50	25.79
7956	NYSE	AE	Tue, Jan 2, 2024	26.32	26.32	25.26	25.70
7955	NYSE	AE	Fri, Dec 29, 2023	24.99	26.18	24.99	26.18
7954	NYSE	AE	Thu, Dec 28, 2023	25.50	25.65	25.00	25.16
7953	NYSE	AE	Wed, Dec 27, 2023	26.70	26.70	25.50	25.50
7952	NYSE	AE	Tue, Dec 26, 2023	26.77	26.91	26.38	26.67
7951	NYSE	AE	Fri, Dec 22, 2023	26.70	26.95	26.20	26.38
7950	NYSE	AE	Thu, Dec 21, 2023	26.76	26.80	26.55	26.75
7949	NYSE	AE	Wed, Dec 20, 2023	27.26	27.50	26.85	26.85
7948	NYSE	AE	Tue, Dec 19, 2023	26.49	27.41	26.25	27.41
7947	NYSE	AE	Mon, Dec 18, 2023	26.50	26.81	26.06	26.60
7946	NYSE	AE	Fri, Dec 15, 2023	26.35	26.35	25.84	26.03
7945	NYSE	AE	Thu, Dec 14, 2023	25.78	26.38	25.59	26.36
7944	NYSE	AE	Wed, Dec 13, 2023	25.12	25.57	25.12	25.50
7943	NYSE	AE	Tue, Dec 12, 2023	26.48	26.65	25.17	25.40
7942	NYSE	AE	Mon, Dec 11, 2023	26.60	26.84	26.40	26.65
7941	NYSE	AE	Fri, Dec 8, 2023	26.45	26.95	26.45	26.60
7940	NYSE	AE	Thu, Dec 7, 2023	26.15	26.73	26.14	26.73
7939	NYSE	AE	Wed, Dec 6, 2023	27.46	27.46	26.05	26.05
7938	NYSE	AE	Tue, Dec 5, 2023	28.39	28.40	27.35	27.35
7937	NYSE	AE	Mon, Dec 4, 2023	28.50	28.50	28.02	28.10
7936	NYSE	AE	Fri, Dec 1, 2023	28.80	28.80	27.80	28.70
7935	NYSE	AE	Thu, Nov 30, 2023	28.10	28.15	27.80	28.01
7934	NYSE	AE	Wed, Nov 29, 2023	28.47	28.47	28.01	27.77
7933	NYSE	AE	Tue, Nov 28, 2023	28.27	28.50	28.17	28.17
7932	NYSE	AE	Mon, Nov 27, 2023	28.31	28.80	28.11	28.25
7931	NYSE	AE	Fri, Nov 24, 2023	28.55	28.80	28.35	28.36
7930	NYSE	AE	Wed, Nov 22, 2023	28.65	28.82	28.57	28.80
7929	NYSE	AE	Tue, Nov 21, 2023	28.93	28.93	28.57	28.67
7928	NYSE	AE	Mon, Nov 20, 2023	28.98	28.98	28.60	28.74
7927	NYSE	AE	Fri, Nov 17, 2023	28.75	29.31	28.65	29.06
7926	NYSE	AE	Thu, Nov 16, 2023	29.30	29.45	28.50	28.81
7925	NYSE	AE	Wed, Nov 15, 2023	30.31	30.39	29.67	29.67
7924	NYSE	AE	Tue, Nov 14, 2023	30.89	31.46	30.25	30.25
7923	NYSE	AE	Mon, Nov 13, 2023	30.89	31.22	30.75	30.76
7922	NYSE	AE	Fri, Nov 10, 2023	30.77	31.30	30.30	30.99
7921	NYSE	AE	Thu, Nov 9, 2023	31.74	31.87	30.19	30.70
7920	NYSE	AE	Wed, Nov 8, 2023	31.14	31.73	31.05	31.73
7919	NYSE	AE	Tue, Nov 7, 2023	32.75	32.75	31.15	31.15
7918	NYSE	AE	Mon, Nov 6, 2023	32.50	32.76	32.50	32.75
7917	NYSE	AE	Fri, Nov 3, 2023	32.79	33.10	32.55	32.80
7916	NYSE	AE	Thu, Nov 2, 2023	32.60	33.19	32.20	32.79
7915	NYSE	AE	Wed, Nov 1, 2023	32.41	33.10	32.13	32.13
7914	NYSE	AE	Tue, Oct 31, 2023	31.85	32.99	31.84	31.84
7913	NYSE	AE	Mon, Oct 30, 2023	32.00	32.38	31.80	32.00
7912	NYSE	AE	Fri, Oct 27, 2023	31.83	31.83	31.80	31.80
7911	NYSE	AE	Thu, Oct 26, 2023	31.57	31.77	31.53	31.74
7910	NYSE	AE	Wed, Oct 25, 2023	31.75	31.87	31.50	31.53
7909	NYSE	AE	Tue, Oct 24, 2023	31.44	31.75	31.44	31.50
7908	NYSE	AE	Mon, Oct 23, 2023	31.50	31.69	31.31	31.31
7907	NYSE	AE	Fri, Oct 20, 2023	31.50	31.78	31.50	31.61
7906	NYSE	AE	Thu, Oct 19, 2023	31.95	31.96	31.21	31.26
7905	NYSE	AE	Wed, Oct 18, 2023	31.52	31.61	31.25	31.25
7904	NYSE	AE	Tue, Oct 17, 2023	31.80	31.80	31.46	31.46
7903	NYSE	AE	Mon, Oct 16, 2023	31.35	31.99	31.25	31.89
7902	NYSE	AE	Fri, Oct 13, 2023	31.40	31.98	31.00	31.78
7901	NYSE	AE	Thu, Oct 12, 2023	31.35	31.91	31.15	31.63
7900	NYSE	AE	Wed, Oct 11, 2023	31.71	31.71	31.17	31.25
7899	NYSE	AE	Tue, Oct 10, 2023	31.27	32.02	31.27	31.45
7898	NYSE	AE	Mon, Oct 9, 2023	31.60	32.58	31.37	31.86
7897	NYSE	AE	Fri, Oct 6, 2023	31.78	32.01	31.05	31.55
7896	NYSE	AE	Thu, Oct 5, 2023	31.05	31.89	31.05	31.89
7895	NYSE	AE	Wed, Oct 4, 2023	31.76	32.05	31.75	31.76
7894	NYSE	AE	Tue, Oct 3, 2023	32.30	32.49	31.04	31.37
7893	NYSE	AE	Mon, Oct 2, 2023	33.01	33.40	32.52	32.52
7892	NYSE	AE	Fri, Sep 29, 2023	33.55	33.93	33.20	33.69
7891	NYSE	AE	Thu, Sep 28, 2023	34.00	34.51	33.75	33.75
7890	NYSE	AE	Wed, Sep 27, 2023	35.02	35.15	34.03	34.03
7889	NYSE	AE	Tue, Sep 26, 2023	35.06	35.42	35.06	35.24
7888	NYSE	AE	Mon, Sep 25, 2023	35.00	35.99	35.00	35.15
7887	NYSE	AE	Fri, Sep 22, 2023	35.35	35.81	35.05	35.16
7886	NYSE	AE	Thu, Sep 21, 2023	35.44	35.72	35.00	35.60
7885	NYSE	AE	Wed, Sep 20, 2023	36.02	36.53	35.04	35.51
7884	NYSE	AE	Tue, Sep 19, 2023	36.00	36.43	36.00	36.05
7883	NYSE	AE	Mon, Sep 18, 2023	35.60	37.00	35.60	36.15
7882	NYSE	AE	Fri, Sep 15, 2023	36.17	36.17	35.47	35.86
7881	NYSE	AE	Thu, Sep 14, 2023	36.41	36.70	36.10	36.17
7880	NYSE	AE	Wed, Sep 13, 2023	35.40	36.53	35.11	36.30
7879	NYSE	AE	Tue, Sep 12, 2023	34.80	36.35	34.80	35.61
7878	NYSE	AE	Mon, Sep 11, 2023	36.20	36.55	34.78	34.78
7877	NYSE	AE	Fri, Sep 8, 2023	36.82	37.00	36.77	37.00
7876	NYSE	AE	Thu, Sep 7, 2023	36.87	36.98	36.03	36.98
7875	NYSE	AE	Wed, Sep 6, 2023	36.00	36.45	36.00	36.21
7874	NYSE	AE	Tue, Sep 5, 2023	36.63	36.80	36.10	36.10
7873	NYSE	AE	Fri, Sep 1, 2023	36.77	36.77	36.23	36.23
7872	NYSE	AE	Thu, Aug 31, 2023	36.80	36.80	36.16	36.50
7871	NYSE	AE	Wed, Aug 30, 2023	36.69	36.90	36.26	36.26
7870	NYSE	AE	Tue, Aug 29, 2023	36.21	36.75	36.21	36.75
7869	NYSE	AE	Mon, Aug 28, 2023	36.52	37.00	36.52	37.00
7868	NYSE	AE	Fri, Aug 25, 2023	36.50	37.30	36.16	37.00
7867	NYSE	AE	Thu, Aug 24, 2023	35.51	37.20	35.51	37.19
7866	NYSE	AE	Wed, Aug 23, 2023	35.46	36.00	35.06	36.00
7865	NYSE	AE	Tue, Aug 22, 2023	35.06	36.00	35.00	35.98
7864	NYSE	AE	Mon, Aug 21, 2023	34.53	35.50	34.53	34.54
7863	NYSE	AE	Fri, Aug 18, 2023	35.00	35.00	34.65	35.00
7862	NYSE	AE	Thu, Aug 17, 2023	35.00	35.46	34.75	35.46
7861	NYSE	AE	Wed, Aug 16, 2023	35.05	35.15	34.74	35.03
7860	NYSE	AE	Tue, Aug 15, 2023	34.98	35.34	34.47	35.00
7859	NYSE	AE	Mon, Aug 14, 2023	34.96	35.20	34.66	35.07
7858	NYSE	AE	Fri, Aug 11, 2023	34.94	34.95	34.55	34.95
7857	NYSE	AE	Thu, Aug 10, 2023	35.49	35.49	34.10	34.46
7856	NYSE	AE	Wed, Aug 9, 2023	34.91	35.10	34.46	34.85
7855	NYSE	AE	Tue, Aug 8, 2023	34.21	34.58	34.21	34.58
7854	NYSE	AE	Mon, Aug 7, 2023	34.25	34.25	34.09	34.09
7853	NYSE	AE	Fri, Aug 4, 2023	34.97	35.18	34.65	34.65
7852	NYSE	AE	Thu, Aug 3, 2023	34.93	34.93	34.93	34.93
7851	NYSE	AE	Wed, Aug 2, 2023	35.20	35.20	34.50	34.59
7850	NYSE	AE	Tue, Aug 1, 2023	34.55	35.22	34.55	34.93
7849	NYSE	AE	Mon, Jul 31, 2023	35.22	35.22	34.21	34.63
7848	NYSE	AE	Fri, Jul 28, 2023	34.45	34.45	34.05	34.05
7847	NYSE	AE	Thu, Jul 27, 2023	34.09	34.09	34.09	34.09
7846	NYSE	AE	Wed, Jul 26, 2023	33.49	34.18	33.49	33.59
7845	NYSE	AE	Tue, Jul 25, 2023	34.13	34.18	33.55	33.55
7844	NYSE	AE	Mon, Jul 24, 2023	34.00	34.06	34.00	34.00
7843	NYSE	AE	Fri, Jul 21, 2023	33.02	33.52	33.02	33.50
7842	NYSE	AE	Thu, Jul 20, 2023	34.08	34.08	33.30	33.40
7841	NYSE	AE	Wed, Jul 19, 2023	33.44	33.60	33.25	33.41
7840	NYSE	AE	Tue, Jul 18, 2023	33.65	33.95	33.40	33.40
7839	NYSE	AE	Mon, Jul 17, 2023	33.99	33.99	33.71	33.71
7838	NYSE	AE	Fri, Jul 14, 2023	34.24	34.24	34.00	34.00
7837	NYSE	AE	Thu, Jul 13, 2023	32.75	34.45	32.75	34.45
7836	NYSE	AE	Wed, Jul 12, 2023	34.50	34.50	33.82	34.39
7835	NYSE	AE	Tue, Jul 11, 2023	34.03	35.02	34.00	34.50
7834	NYSE	AE	Mon, Jul 10, 2023	34.37	34.81	33.58	34.00
7833	NYSE	AE	Fri, Jul 7, 2023	34.02	35.01	33.65	33.65
7832	NYSE	AE	Thu, Jul 6, 2023	33.25	34.58	33.25	34.01
7831	NYSE	AE	Wed, Jul 5, 2023	34.15	34.52	34.01	34.04
7830	NYSE	AE	Mon, Jul 3, 2023	35.04	35.04	34.66	34.99
7829	NYSE	AE	Fri, Jun 30, 2023	34.38	35.49	34.37	35.15
7828	NYSE	AE	Thu, Jun 29, 2023	34.95	35.67	34.00	34.37
7827	NYSE	AE	Wed, Jun 28, 2023	34.74	35.22	33.98	34.74
7826	NYSE	AE	Tue, Jun 27, 2023	34.95	35.36	34.50	34.70
7825	NYSE	AE	Mon, Jun 26, 2023	35.58	35.58	34.75	34.75
7824	NYSE	AE	Fri, Jun 23, 2023	35.10	35.10	34.52	34.52
7823	NYSE	AE	Thu, Jun 22, 2023	35.25	35.25	34.56	35.00
7822	NYSE	AE	Wed, Jun 21, 2023	35.29	35.70	34.18	35.00
7821	NYSE	AE	Tue, Jun 20, 2023	34.52	34.98	34.52	34.98
7820	NYSE	AE	Fri, Jun 16, 2023	33.62	35.70	33.62	34.50
7819	NYSE	AE	Thu, Jun 15, 2023	35.00	35.20	34.78	35.00
7818	NYSE	AE	Wed, Jun 14, 2023	34.50	34.84	34.00	34.01
7817	NYSE	AE	Tue, Jun 13, 2023	34.40	34.40	33.58	34.00
7816	NYSE	AE	Mon, Jun 12, 2023	35.00	35.00	34.10	34.40
7815	NYSE	AE	Fri, Jun 9, 2023	35.11	35.68	35.11	35.46
7814	NYSE	AE	Thu, Jun 8, 2023	35.80	35.80	34.50	35.22
7813	NYSE	AE	Wed, Jun 7, 2023	35.10	35.97	34.69	35.73
7812	NYSE	AE	Tue, Jun 6, 2023	34.76	35.33	34.11	34.52
7811	NYSE	AE	Mon, Jun 5, 2023	33.05	35.00	33.75	34.41
7810	NYSE	AE	Fri, Jun 2, 2023	34.60	35.07	34.21	34.30
7809	NYSE	AE	Thu, Jun 1, 2023	33.93	35.05	33.93	34.46
7808	NYSE	AE	Wed, May 31, 2023	34.05	34.71	33.05	34.71
7807	NYSE	AE	Tue, May 30, 2023	34.10	35.47	34.10	34.15
7806	NYSE	AE	Fri, May 26, 2023	34.50	35.00	34.25	34.28
7805	NYSE	AE	Thu, May 25, 2023	35.25	35.78	34.00	35.40
7804	NYSE	AE	Wed, May 24, 2023	34.50	35.55	34.16	35.48
7803	NYSE	AE	Tue, May 23, 2023	34.57	34.99	34.00	34.45
7802	NYSE	AE	Mon, May 22, 2023	33.75	34.49	33.75	34.49
7801	NYSE	AE	Fri, May 19, 2023	34.66	35.00	33.75	33.75
7800	NYSE	AE	Thu, May 18, 2023	34.25	34.50	34.25	34.46
7799	NYSE	AE	Wed, May 17, 2023	33.50	34.67	33.50	34.67
7798	NYSE	AE	Tue, May 16, 2023	34.05	34.05	33.50	33.50
7797	NYSE	AE	Mon, May 15, 2023	33.03	36.30	32.71	33.02
7796	NYSE	AE	Fri, May 12, 2023	34.00	34.00	33.00	33.30
7795	NYSE	AE	Thu, May 11, 2023	32.97	33.80	32.00	33.50
7794	NYSE	AE	Wed, May 10, 2023	36.50	36.50	30.11	33.00
7793	NYSE	AE	Tue, May 9, 2023	38.60	38.60	36.70	37.50
7792	NYSE	AE	Mon, May 8, 2023	37.61	38.44	37.61	38.36
7791	NYSE	AE	Fri, May 5, 2023	37.49	37.49	36.12	37.49
7790	NYSE	AE	Thu, May 4, 2023	37.76	37.76	36.60	37.49
7789	NYSE	AE	Wed, May 3, 2023	36.61	38.23	36.61	37.62
7788	NYSE	AE	Tue, May 2, 2023	37.12	37.12	36.35	37.03
7787	NYSE	AE	Mon, May 1, 2023	37.11	37.70	37.11	37.25
7786	NYSE	AE	Fri, Apr 28, 2023	36.97	38.10	36.34	38.10
7785	NYSE	AE	Thu, Apr 27, 2023	37.96	37.96	36.01	36.64
7784	NYSE	AE	Wed, Apr 26, 2023	36.30	36.75	35.60	36.51
7783	NYSE	AE	Tue, Apr 25, 2023	36.50	36.80	35.60	36.49
7782	NYSE	AE	Mon, Apr 24, 2023	37.85	37.85	37.00	37.11
7781	NYSE	AE	Fri, Apr 21, 2023	39.08	39.08	37.60	37.60
7780	NYSE	AE	Thu, Apr 20, 2023	38.40	39.15	37.30	39.08
7779	NYSE	AE	Wed, Apr 19, 2023	38.53	39.49	38.20	38.37
7778	NYSE	AE	Tue, Apr 18, 2023	39.39	39.39	38.01	39.10
7777	NYSE	AE	Mon, Apr 17, 2023	39.48	39.95	38.71	39.13
7776	NYSE	AE	Fri, Apr 14, 2023	39.75	39.75	38.35	39.14
7775	NYSE	AE	Thu, Apr 13, 2023	41.20	41.20	38.50	39.16
7774	NYSE	AE	Wed, Apr 12, 2023	40.00	41.22	39.52	41.22
7773	NYSE	AE	Tue, Apr 11, 2023	40.00	40.48	39.97	40.07
7772	NYSE	AE	Mon, Apr 10, 2023	39.10	40.64	39.10	39.52
7771	NYSE	AE	Thu, Apr 6, 2023	38.13	39.50	38.10	39.00
7770	NYSE	AE	Wed, Apr 5, 2023	38.24	39.55	38.24	38.68
7769	NYSE	AE	Tue, Apr 4, 2023	42.50	42.50	39.00	39.00
7768	NYSE	AE	Mon, Apr 3, 2023	38.72	42.39	38.72	42.02
7767	NYSE	AE	Fri, Mar 31, 2023	36.93	38.93	36.93	38.42
7766	NYSE	AE	Thu, Mar 30, 2023	37.05	37.99	36.66	37.07
7765	NYSE	AE	Wed, Mar 29, 2023	36.88	37.92	36.61	37.00
7764	NYSE	AE	Tue, Mar 28, 2023	37.56	38.90	36.55	36.85
7763	NYSE	AE	Mon, Mar 27, 2023	37.84	38.13	36.62	37.56
7762	NYSE	AE	Fri, Mar 24, 2023	37.21	37.96	36.41	37.92
7761	NYSE	AE	Thu, Mar 23, 2023	36.92	38.19	36.67	37.29
7760	NYSE	AE	Wed, Mar 22, 2023	36.74	37.88	36.00	37.09
7759	NYSE	AE	Tue, Mar 21, 2023	36.27	38.08	35.88	36.75
7758	NYSE	AE	Mon, Mar 20, 2023	39.00	39.98	36.10	37.01
7757	NYSE	AE	Fri, Mar 17, 2023	40.45	40.45	38.44	40.03
7756	NYSE	AE	Thu, Mar 16, 2023	44.00	44.00	37.98	41.20
7755	NYSE	AE	Wed, Mar 15, 2023	48.80	48.80	46.50	48.37
7754	NYSE	AE	Tue, Mar 14, 2023	49.00	51.49	47.88	49.27
7753	NYSE	AE	Mon, Mar 13, 2023	52.67	53.00	49.00	49.25
7752	NYSE	AE	Fri, Mar 10, 2023	54.00	54.00	50.81	53.25
7751	NYSE	AE	Thu, Mar 9, 2023	56.00	56.72	53.34	53.79
7750	NYSE	AE	Wed, Mar 8, 2023	53.86	56.63	53.42	56.07
7749	NYSE	AE	Tue, Mar 7, 2023	56.00	56.00	53.64	53.86
7748	NYSE	AE	Mon, Mar 6, 2023	57.32	57.89	55.13	56.27
7747	NYSE	AE	Fri, Mar 3, 2023	56.30	58.29	55.03	57.32
7746	NYSE	AE	Thu, Mar 2, 2023	58.00	58.35	56.38	57.04
7745	NYSE	AE	Wed, Mar 1, 2023	58.20	59.05	57.37	58.05
7744	NYSE	AE	Tue, Feb 28, 2023	57.93	58.19	57.01	58.19
7743	NYSE	AE	Mon, Feb 27, 2023	60.31	60.31	56.92	58.16
7742	NYSE	AE	Fri, Feb 24, 2023	57.74	59.28	56.59	58.06
7741	NYSE	AE	Thu, Feb 23, 2023	57.83	57.83	57.12	57.69
7740	NYSE	AE	Wed, Feb 22, 2023	56.79	58.38	56.79	57.18
7739	NYSE	AE	Tue, Feb 21, 2023	56.75	57.97	56.45	56.94
7738	NYSE	AE	Fri, Feb 17, 2023	57.52	58.48	56.77	57.98
7737	NYSE	AE	Thu, Feb 16, 2023	58.59	59.82	56.69	58.36
7736	NYSE	AE	Wed, Feb 15, 2023	59.83	60.50	58.05	58.76
7735	NYSE	AE	Tue, Feb 14, 2023	58.70	61.39	58.27	60.49
7734	NYSE	AE	Mon, Feb 13, 2023	60.20	61.84	57.88	58.70
7733	NYSE	AE	Fri, Feb 10, 2023	58.99	60.78	56.62	59.95
7732	NYSE	AE	Thu, Feb 9, 2023	59.00	59.00	56.74	56.85
7731	NYSE	AE	Wed, Feb 8, 2023	57.35	58.80	56.54	58.56
7730	NYSE	AE	Tue, Feb 7, 2023	57.53	59.13	56.38	56.70
7729	NYSE	AE	Mon, Feb 6, 2023	55.46	57.95	53.90	57.61
7728	NYSE	AE	Fri, Feb 3, 2023	53.76	55.50	52.70	54.28
7727	NYSE	AE	Thu, Feb 2, 2023	49.79	53.28	48.49	52.64
7726	NYSE	AE	Wed, Feb 1, 2023	48.11	49.80	47.99	49.49
7725	NYSE	AE	Tue, Jan 31, 2023	46.90	48.48	46.89	48.00
7724	NYSE	AE	Mon, Jan 30, 2023	47.94	48.85	46.69	46.69
7723	NYSE	AE	Fri, Jan 27, 2023	48.22	49.00	47.40	48.18
7722	NYSE	AE	Thu, Jan 26, 2023	49.77	49.77	48.05	48.60
7721	NYSE	AE	Wed, Jan 25, 2023	49.90	50.29	47.37	48.99
7720	NYSE	AE	Tue, Jan 24, 2023	49.90	50.38	48.55	49.80
7719	NYSE	AE	Mon, Jan 23, 2023	49.75	50.99	49.50	49.58
7718	NYSE	AE	Fri, Jan 20, 2023	50.95	51.10	49.53	49.66
7717	NYSE	AE	Thu, Jan 19, 2023	49.40	50.79	48.56	50.05
7716	NYSE	AE	Wed, Jan 18, 2023	48.29	50.50	47.03	49.30
7715	NYSE	AE	Tue, Jan 17, 2023	48.48	50.00	47.51	48.70
7714	NYSE	AE	Fri, Jan 13, 2023	47.84	50.00	46.39	48.70
7713	NYSE	AE	Thu, Jan 12, 2023	46.44	51.50	44.06	47.17
7712	NYSE	AE	Wed, Jan 11, 2023	40.44	48.50	40.44	46.52
7711	NYSE	AE	Tue, Jan 10, 2023	40.40	40.80	40.00	40.45
7710	NYSE	AE	Mon, Jan 9, 2023	39.35	41.00	39.35	40.85
7709	NYSE	AE	Fri, Jan 6, 2023	37.84	39.02	37.84	38.64
7708	NYSE	AE	Thu, Jan 5, 2023	37.50	38.39	37.50	38.01
7707	NYSE	AE	Wed, Jan 4, 2023	38.12	38.42	38.12	38.36
7706	NYSE	AE	Tue, Jan 3, 2023	39.00	39.00	37.66	38.00
7705	NYSE	AE	Fri, Dec 30, 2022	39.66	39.92	38.31	38.92
7704	NYSE	AE	Thu, Dec 29, 2022	38.26	39.27	38.26	39.27
7703	NYSE	AE	Wed, Dec 28, 2022	39.98	40.21	38.01	38.50
7702	NYSE	AE	Tue, Dec 27, 2022	39.56	40.00	39.21	39.95
7701	NYSE	AE	Fri, Dec 23, 2022	40.19	40.60	39.02	39.30
7700	NYSE	AE	Thu, Dec 22, 2022	40.91	40.91	39.39	40.21
7699	NYSE	AE	Wed, Dec 21, 2022	40.69	40.75	40.44	40.75
7698	NYSE	AE	Tue, Dec 20, 2022	40.50	41.00	40.27	40.35
7697	NYSE	AE	Mon, Dec 19, 2022	41.17	41.59	40.15	40.30
7696	NYSE	AE	Fri, Dec 16, 2022	37.50	41.50	37.50	41.20
7695	NYSE	AE	Thu, Dec 15, 2022	37.90	39.08	37.90	38.00
7694	NYSE	AE	Wed, Dec 14, 2022	38.50	39.10	37.93	37.93
7693	NYSE	AE	Tue, Dec 13, 2022	39.88	40.00	37.66	38.15
7692	NYSE	AE	Mon, Dec 12, 2022	39.27	40.06	38.62	39.27
7691	NYSE	AE	Fri, Dec 9, 2022	39.57	39.57	38.78	39.51
7690	NYSE	AE	Thu, Dec 8, 2022	38.88	39.71	38.88	39.10
7689	NYSE	AE	Wed, Dec 7, 2022	39.13	39.27	38.00	38.90
7688	NYSE	AE	Tue, Dec 6, 2022	38.04	39.00	37.76	38.55
7687	NYSE	AE	Mon, Dec 5, 2022	37.26	38.39	36.63	38.02
7686	NYSE	AE	Fri, Dec 2, 2022	37.75	37.75	37.03	37.03
7685	NYSE	AE	Thu, Dec 1, 2022	38.53	38.53	37.78	37.80
7684	NYSE	AE	Wed, Nov 30, 2022	38.55	39.05	38.00	38.36
7683	NYSE	AE	Tue, Nov 29, 2022	39.49	39.94	38.42	38.93
7682	NYSE	AE	Mon, Nov 28, 2022	39.31	40.01	37.52	38.39
7681	NYSE	AE	Fri, Nov 25, 2022	40.11	40.45	39.55	40.10
7680	NYSE	AE	Wed, Nov 23, 2022	39.16	40.00	38.35	39.69
7679	NYSE	AE	Tue, Nov 22, 2022	39.38	39.98	38.29	39.46
7678	NYSE	AE	Mon, Nov 21, 2022	37.46	38.83	37.08	38.73
7677	NYSE	AE	Fri, Nov 18, 2022	38.75	38.80	36.66	38.80
7676	NYSE	AE	Thu, Nov 17, 2022	39.30	40.60	38.96	39.10
7675	NYSE	AE	Wed, Nov 16, 2022	39.70	40.47	39.70	39.78
7674	NYSE	AE	Tue, Nov 15, 2022	40.48	41.80	40.14	40.38
7673	NYSE	AE	Mon, Nov 14, 2022	40.35	40.65	40.02	40.40
7672	NYSE	AE	Fri, Nov 11, 2022	40.33	40.55	39.71	40.02
7671	NYSE	AE	Thu, Nov 10, 2022	41.00	41.82	39.81	40.06
7670	NYSE	AE	Wed, Nov 9, 2022	40.00	40.62	39.50	40.62
7669	NYSE	AE	Tue, Nov 8, 2022	39.60	40.90	38.79	39.88
7668	NYSE	AE	Mon, Nov 7, 2022	39.27	39.62	38.50	38.80
7667	NYSE	AE	Fri, Nov 4, 2022	38.80	40.70	37.76	38.50
7666	NYSE	AE	Thu, Nov 3, 2022	35.60	38.00	35.60	37.02
7665	NYSE	AE	Wed, Nov 2, 2022	35.70	37.00	35.60	35.80
7664	NYSE	AE	Tue, Nov 1, 2022	33.40	36.25	33.28	35.10
7663	NYSE	AE	Mon, Oct 31, 2022	32.61	33.50	31.76	32.15
7662	NYSE	AE	Fri, Oct 28, 2022	32.60	33.78	31.27	32.50
7661	NYSE	AE	Thu, Oct 27, 2022	31.48	32.40	31.31	32.27
7660	NYSE	AE	Wed, Oct 26, 2022	31.31	31.41	31.31	31.37
7659	NYSE	AE	Tue, Oct 25, 2022	31.21	31.21	31.21	31.21
7658	NYSE	AE	Mon, Oct 24, 2022	31.12	32.00	31.12	31.70
7657	NYSE	AE	Fri, Oct 21, 2022	31.36	31.36	31.10	31.10
7656	NYSE	AE	Thu, Oct 20, 2022	31.25	31.37	31.10	31.37
7655	NYSE	AE	Wed, Oct 19, 2022	31.48	31.50	30.90	31.01
7654	NYSE	AE	Tue, Oct 18, 2022	30.80	31.48	30.75	31.48
7653	NYSE	AE	Mon, Oct 17, 2022	30.50	31.04	30.50	30.70
7652	NYSE	AE	Fri, Oct 14, 2022	30.64	30.96	30.50	30.62
7651	NYSE	AE	Thu, Oct 13, 2022	30.20	30.85	30.20	30.85
7650	NYSE	AE	Wed, Oct 12, 2022	30.00	31.03	30.00	30.84
7649	NYSE	AE	Tue, Oct 11, 2022	29.70	30.47	29.70	29.86
7648	NYSE	AE	Mon, Oct 10, 2022	30.11	30.92	29.35	30.25
7647	NYSE	AE	Fri, Oct 7, 2022	30.52	30.74	30.50	30.62
7646	NYSE	AE	Thu, Oct 6, 2022	30.35	30.69	30.10	30.52
7645	NYSE	AE	Wed, Oct 5, 2022	30.30	30.30	29.81	30.26
7644	NYSE	AE	Tue, Oct 4, 2022	29.60	30.50	29.11	30.00
7643	NYSE	AE	Mon, Oct 3, 2022	28.62	29.80	28.62	29.60
7642	NYSE	AE	Fri, Sep 30, 2022	30.00	30.48	29.35	29.80
7641	NYSE	AE	Thu, Sep 29, 2022	28.70	29.94	28.70	29.94
7640	NYSE	AE	Wed, Sep 28, 2022	29.12	29.12	28.50	28.71
7639	NYSE	AE	Tue, Sep 27, 2022	28.45	29.00	28.25	29.00
7638	NYSE	AE	Mon, Sep 26, 2022	29.30	29.30	27.71	28.25
7637	NYSE	AE	Fri, Sep 23, 2022	29.00	29.24	27.77	29.00
7636	NYSE	AE	Thu, Sep 22, 2022	29.35	29.35	28.41	28.80
7635	NYSE	AE	Wed, Sep 21, 2022	28.72	30.00	28.25	29.26
7634	NYSE	AE	Tue, Sep 20, 2022	28.61	29.43	28.61	29.05
7633	NYSE	AE	Mon, Sep 19, 2022	29.00	29.38	28.99	29.29
7632	NYSE	AE	Fri, Sep 16, 2022	29.47	29.47	28.42	28.60
7631	NYSE	AE	Thu, Sep 15, 2022	28.35	29.76	28.35	29.62
7630	NYSE	AE	Wed, Sep 14, 2022	28.71	29.00	28.25	28.80
7629	NYSE	AE	Tue, Sep 13, 2022	28.25	29.06	28.00	28.70
7628	NYSE	AE	Mon, Sep 12, 2022	28.65	29.84	28.65	28.91
7627	NYSE	AE	Fri, Sep 9, 2022	28.37	28.90	28.25	28.55
7626	NYSE	AE	Thu, Sep 8, 2022	28.25	28.60	27.46	28.25
7625	NYSE	AE	Wed, Sep 7, 2022	27.41	28.64	27.41	28.39
7624	NYSE	AE	Tue, Sep 6, 2022	28.52	28.79	27.40	27.80
7623	NYSE	AE	Fri, Sep 2, 2022	28.88	29.24	28.75	28.92
7622	NYSE	AE	Thu, Sep 1, 2022	29.17	29.70	28.00	29.50
7621	NYSE	AE	Wed, Aug 31, 2022	29.21	30.08	29.10	29.87
7620	NYSE	AE	Tue, Aug 30, 2022	29.64	30.09	29.29	29.30
7619	NYSE	AE	Mon, Aug 29, 2022	29.85	30.14	29.55	29.59
7618	NYSE	AE	Fri, Aug 26, 2022	30.56	31.06	29.88	30.26
7617	NYSE	AE	Thu, Aug 25, 2022	30.18	31.07	29.72	30.48
7616	NYSE	AE	Wed, Aug 24, 2022	29.53	31.02	29.31	29.96
7615	NYSE	AE	Tue, Aug 23, 2022	29.49	29.91	29.32	29.50
7614	NYSE	AE	Mon, Aug 22, 2022	29.20	29.71	28.90	28.95
7613	NYSE	AE	Fri, Aug 19, 2022	29.60	30.00	28.78	29.25
7612	NYSE	AE	Thu, Aug 18, 2022	29.63	30.38	29.50	29.66
7611	NYSE	AE	Wed, Aug 17, 2022	29.46	30.37	29.16	29.59
7610	NYSE	AE	Tue, Aug 16, 2022	30.50	30.88	28.50	29.26
7609	NYSE	AE	Mon, Aug 15, 2022	32.10	32.87	30.57	30.57
7608	NYSE	AE	Fri, Aug 12, 2022	34.37	34.88	33.71	33.75
7607	NYSE	AE	Thu, Aug 11, 2022	35.70	35.70	33.62	35.10
7606	NYSE	AE	Wed, Aug 10, 2022	33.81	35.83	33.69	35.83
7605	NYSE	AE	Tue, Aug 9, 2022	34.02	34.26	33.40	33.50
7604	NYSE	AE	Mon, Aug 8, 2022	34.14	34.55	33.08	33.48
7603	NYSE	AE	Fri, Aug 5, 2022	32.08	34.89	32.05	34.89
7602	NYSE	AE	Thu, Aug 4, 2022	34.20	34.20	33.00	33.49
7601	NYSE	AE	Wed, Aug 3, 2022	33.37	34.19	33.12	34.06
7600	NYSE	AE	Tue, Aug 2, 2022	35.95	35.95	33.40	33.40
7599	NYSE	AE	Mon, Aug 1, 2022	33.85	34.69	33.50	33.60
7598	NYSE	AE	Fri, Jul 29, 2022	32.70	34.21	32.62	34.00
7597	NYSE	AE	Thu, Jul 28, 2022	31.42	32.30	31.03	31.92
7596	NYSE	AE	Wed, Jul 27, 2022	31.94	32.12	30.57	31.58
7595	NYSE	AE	Tue, Jul 26, 2022	31.55	32.06	31.25	31.72
7594	NYSE	AE	Mon, Jul 25, 2022	30.95	32.00	30.95	31.23
7593	NYSE	AE	Fri, Jul 22, 2022	31.46	31.58	31.17	31.27
7592	NYSE	AE	Thu, Jul 21, 2022	31.41	31.58	31.34	31.49
7591	NYSE	AE	Wed, Jul 20, 2022	31.48	32.13	31.20	31.48
7590	NYSE	AE	Tue, Jul 19, 2022	31.06	31.85	30.90	31.70
7589	NYSE	AE	Mon, Jul 18, 2022	31.00	32.00	30.74	31.05
7588	NYSE	AE	Fri, Jul 15, 2022	32.03	32.06	31.32	31.68
7587	NYSE	AE	Thu, Jul 14, 2022	30.94	32.17	30.13	31.66
7586	NYSE	AE	Wed, Jul 13, 2022	30.99	31.71	30.99	31.50
7585	NYSE	AE	Tue, Jul 12, 2022	30.64	32.28	30.34	31.40
7584	NYSE	AE	Mon, Jul 11, 2022	32.23	32.31	31.36	31.65
7583	NYSE	AE	Fri, Jul 8, 2022	31.91	32.54	31.91	31.96
7582	NYSE	AE	Thu, Jul 7, 2022	30.58	32.30	30.50	31.80
7581	NYSE	AE	Wed, Jul 6, 2022	30.07	30.90	29.96	29.99
7580	NYSE	AE	Tue, Jul 5, 2022	31.27	31.92	30.21	30.21
7579	NYSE	AE	Fri, Jul 1, 2022	31.65	32.25	31.35	31.35
7578	NYSE	AE	Thu, Jun 30, 2022	32.52	32.69	31.53	32.19
7577	NYSE	AE	Wed, Jun 29, 2022	32.33	32.50	31.93	32.39
7576	NYSE	AE	Tue, Jun 28, 2022	32.51	32.51	31.33	31.33
7575	NYSE	AE	Mon, Jun 27, 2022	32.70	32.70	31.45	32.49
7574	NYSE	AE	Fri, Jun 24, 2022	31.32	32.51	31.32	31.32
7573	NYSE	AE	Thu, Jun 23, 2022	33.19	33.92	31.09	31.31
7572	NYSE	AE	Wed, Jun 22, 2022	33.43	33.69	33.05	33.59
7571	NYSE	AE	Tue, Jun 21, 2022	33.54	34.40	33.38	33.65
7570	NYSE	AE	Fri, Jun 17, 2022	34.40	34.50	33.09	33.80
7569	NYSE	AE	Thu, Jun 16, 2022	33.75	35.00	33.75	34.69
7568	NYSE	AE	Wed, Jun 15, 2022	34.60	34.60	33.76	34.01
7567	NYSE	AE	Tue, Jun 14, 2022	34.56	35.80	34.01	34.01
7566	NYSE	AE	Mon, Jun 13, 2022	35.63	35.63	34.26	34.56
7565	NYSE	AE	Fri, Jun 10, 2022	36.20	36.44	35.50	36.01
7564	NYSE	AE	Thu, Jun 9, 2022	36.32	37.21	36.32	36.32
7563	NYSE	AE	Wed, Jun 8, 2022	36.86	37.30	36.80	37.28
7562	NYSE	AE	Tue, Jun 7, 2022	37.15	37.25	36.60	37.10
7561	NYSE	AE	Mon, Jun 6, 2022	37.93	38.02	37.15	37.15
7560	NYSE	AE	Fri, Jun 3, 2022	37.49	37.71	37.01	37.12
7559	NYSE	AE	Thu, Jun 2, 2022	37.10	38.28	36.05	38.28
7558	NYSE	AE	Wed, Jun 1, 2022	36.20	37.74	35.85	36.94
7557	NYSE	AE	Tue, May 31, 2022	36.98	37.95	34.98	36.69
7556	NYSE	AE	Fri, May 27, 2022	34.35	34.80	34.04	34.49
7555	NYSE	AE	Thu, May 26, 2022	37.05	37.05	34.00	34.21
7554	NYSE	AE	Wed, May 25, 2022	34.60	34.60	33.99	34.20
7553	NYSE	AE	Tue, May 24, 2022	35.00	35.00	34.00	34.49
7552	NYSE	AE	Mon, May 23, 2022	34.80	35.00	34.01	34.48
7551	NYSE	AE	Fri, May 20, 2022	33.20	35.00	33.20	33.50
7550	NYSE	AE	Thu, May 19, 2022	34.99	34.99	33.60	34.93
7549	NYSE	AE	Wed, May 18, 2022	34.04	35.16	33.27	34.62
7548	NYSE	AE	Tue, May 17, 2022	35.50	35.50	34.34	34.34
7547	NYSE	AE	Mon, May 16, 2022	32.66	38.43	32.66	34.47
7546	NYSE	AE	Fri, May 13, 2022	33.03	35.49	33.03	34.72
7545	NYSE	AE	Thu, May 12, 2022	34.01	34.72	33.10	33.13
7544	NYSE	AE	Wed, May 11, 2022	35.10	36.43	34.17	34.29
7543	NYSE	AE	Tue, May 10, 2022	35.81	35.81	34.66	34.90
7542	NYSE	AE	Mon, May 9, 2022	38.30	38.30	35.16	35.98
7541	NYSE	AE	Fri, May 6, 2022	38.00	38.00	37.00	37.65
7540	NYSE	AE	Thu, May 5, 2022	38.70	38.93	37.81	38.00
7539	NYSE	AE	Wed, May 4, 2022	38.89	38.89	38.12	38.39
7538	NYSE	AE	Tue, May 3, 2022	37.50	38.50	37.40	37.64
7537	NYSE	AE	Mon, May 2, 2022	38.85	38.85	37.31	37.31
7536	NYSE	AE	Fri, Apr 29, 2022	38.81	39.00	37.29	38.87
7535	NYSE	AE	Thu, Apr 28, 2022	38.98	39.04	37.66	39.04
7534	NYSE	AE	Wed, Apr 27, 2022	37.50	39.50	37.50	38.90
7533	NYSE	AE	Tue, Apr 26, 2022	39.89	39.89	37.30	37.50
7532	NYSE	AE	Mon, Apr 25, 2022	39.38	39.89	36.59	38.50
7531	NYSE	AE	Fri, Apr 22, 2022	39.26	39.74	38.89	39.38
7530	NYSE	AE	Thu, Apr 21, 2022	38.60	39.00	38.60	38.95
7529	NYSE	AE	Wed, Apr 20, 2022	38.10	39.00	37.88	38.68
7528	NYSE	AE	Tue, Apr 19, 2022	38.58	38.58	38.06	38.24
7527	NYSE	AE	Mon, Apr 18, 2022	38.50	38.50	37.74	37.74
7526	NYSE	AE	Thu, Apr 14, 2022	36.58	37.65	36.58	37.40
7525	NYSE	AE	Wed, Apr 13, 2022	36.00	37.19	35.78	36.48
7524	NYSE	AE	Tue, Apr 12, 2022	38.50	38.50	35.08	36.04
7523	NYSE	AE	Mon, Apr 11, 2022	38.14	38.88	37.85	38.49
7522	NYSE	AE	Fri, Apr 8, 2022	38.43	38.51	38.09	38.21
7521	NYSE	AE	Thu, Apr 7, 2022	37.89	38.70	37.87	37.87
7520	NYSE	AE	Wed, Apr 6, 2022	38.45	38.50	37.82	38.50
7519	NYSE	AE	Tue, Apr 5, 2022	37.91	38.50	37.79	38.49
7518	NYSE	AE	Mon, Apr 4, 2022	38.00	39.29	37.79	37.92
7517	NYSE	AE	Fri, Apr 1, 2022	37.95	39.47	37.76	37.79
7516	NYSE	AE	Thu, Mar 31, 2022	38.91	38.91	38.40	38.49
7515	NYSE	AE	Wed, Mar 30, 2022	38.47	39.59	37.83	38.84
7514	NYSE	AE	Tue, Mar 29, 2022	39.00	39.00	37.00	37.42
7513	NYSE	AE	Mon, Mar 28, 2022	37.01	38.98	36.95	38.98
7512	NYSE	AE	Fri, Mar 25, 2022	36.72	37.02	36.25	37.02
7511	NYSE	AE	Thu, Mar 24, 2022	36.99	37.32	36.04	36.98
7510	NYSE	AE	Wed, Mar 23, 2022	36.29	36.93	35.24	36.61
7509	NYSE	AE	Tue, Mar 22, 2022	38.17	38.17	35.50	37.09
7508	NYSE	AE	Mon, Mar 21, 2022	35.49	37.85	34.01	37.62
7507	NYSE	AE	Fri, Mar 18, 2022	34.76	35.22	34.01	34.99
7506	NYSE	AE	Thu, Mar 17, 2022	34.34	35.50	34.34	34.76
7505	NYSE	AE	Wed, Mar 16, 2022	35.29	35.45	33.85	33.91
7504	NYSE	AE	Tue, Mar 15, 2022	33.17	36.03	33.00	35.14
7503	NYSE	AE	Mon, Mar 14, 2022	34.27	34.48	33.26	33.74
7502	NYSE	AE	Fri, Mar 11, 2022	33.70	34.78	33.70	34.49
7501	NYSE	AE	Thu, Mar 10, 2022	33.88	34.17	33.75	33.99
7500	NYSE	AE	Wed, Mar 9, 2022	36.32	36.32	33.15	34.41
7499	NYSE	AE	Tue, Mar 8, 2022	37.39	37.62	36.28	36.32
7498	NYSE	AE	Mon, Mar 7, 2022	36.50	37.58	36.09	36.26
7497	NYSE	AE	Fri, Mar 4, 2022	34.13	36.20	33.94	35.68
7496	NYSE	AE	Thu, Mar 3, 2022	33.45	34.24	32.95	34.06
7495	NYSE	AE	Wed, Mar 2, 2022	32.58	33.46	32.00	33.21
7494	NYSE	AE	Tue, Mar 1, 2022	31.91	32.45	31.80	31.80
7493	NYSE	AE	Mon, Feb 28, 2022	31.15	32.37	31.15	31.91
7492	NYSE	AE	Fri, Feb 25, 2022	31.75	32.00	31.70	32.00
7491	NYSE	AE	Thu, Feb 24, 2022	31.30	32.00	31.30	31.66
7490	NYSE	AE	Wed, Feb 23, 2022	31.31	31.91	31.18	31.27
7489	NYSE	AE	Tue, Feb 22, 2022	32.61	32.61	31.21	32.00
7488	NYSE	AE	Fri, Feb 18, 2022	31.64	32.27	30.86	31.31
7487	NYSE	AE	Thu, Feb 17, 2022	32.45	32.49	31.35	31.67
7486	NYSE	AE	Wed, Feb 16, 2022	30.75	31.39	30.75	31.36
7485	NYSE	AE	Tue, Feb 15, 2022	30.80	31.54	30.41	30.75
7484	NYSE	AE	Mon, Feb 14, 2022	30.36	31.16	30.36	30.70
7483	NYSE	AE	Fri, Feb 11, 2022	30.71	31.39	30.55	31.39
7482	NYSE	AE	Thu, Feb 10, 2022	32.62	32.62	30.19	30.19
7481	NYSE	AE	Wed, Feb 9, 2022	31.43	31.50	30.62	31.45
7480	NYSE	AE	Tue, Feb 8, 2022	32.00	32.00	30.64	31.42
7479	NYSE	AE	Mon, Feb 7, 2022	30.74	32.67	30.51	32.12
7478	NYSE	AE	Fri, Feb 4, 2022	30.44	30.51	30.10	30.51
7477	NYSE	AE	Thu, Feb 3, 2022	29.90	30.27	29.75	29.75
7476	NYSE	AE	Wed, Feb 2, 2022	29.19	30.50	29.19	30.38
7475	NYSE	AE	Tue, Feb 1, 2022	29.14	30.02	29.14	30.02
7474	NYSE	AE	Mon, Jan 31, 2022	30.02	30.02	29.17	29.99
7473	NYSE	AE	Fri, Jan 28, 2022	29.71	30.30	29.30	29.49
7472	NYSE	AE	Thu, Jan 27, 2022	30.78	30.78	29.65	29.65
7471	NYSE	AE	Wed, Jan 26, 2022	30.37	31.15	30.00	30.70
7470	NYSE	AE	Tue, Jan 25, 2022	29.82	30.90	29.82	30.01
7469	NYSE	AE	Mon, Jan 24, 2022	30.60	31.47	29.10	29.94
7468	NYSE	AE	Fri, Jan 21, 2022	30.30	31.19	29.45	30.90
7467	NYSE	AE	Thu, Jan 20, 2022	30.26	30.32	29.85	29.85
7466	NYSE	AE	Wed, Jan 19, 2022	30.54	30.93	29.77	30.63
7465	NYSE	AE	Tue, Jan 18, 2022	30.00	31.04	29.97	30.47
7464	NYSE	AE	Fri, Jan 14, 2022	29.50	30.00	29.29	30.00
7463	NYSE	AE	Thu, Jan 13, 2022	29.49	29.53	29.02	29.31
7462	NYSE	AE	Wed, Jan 12, 2022	30.00	30.00	29.56	29.56
7461	NYSE	AE	Tue, Jan 11, 2022	29.17	29.70	28.85	29.70
7460	NYSE	AE	Mon, Jan 10, 2022	28.76	29.84	27.89	29.15
7459	NYSE	AE	Fri, Jan 7, 2022	29.30	29.36	28.96	29.28
7458	NYSE	AE	Thu, Jan 6, 2022	28.94	29.36	28.76	29.36
7457	NYSE	AE	Wed, Jan 5, 2022	28.53	29.78	28.53	28.80
7456	NYSE	AE	Tue, Jan 4, 2022	28.50	28.90	28.40	28.57
7455	NYSE	AE	Mon, Jan 3, 2022	27.48	28.22	27.40	28.22
7454	NYSE	AE	Fri, Dec 31, 2021	27.55	27.81	27.55	27.81
7453	NYSE	AE	Thu, Dec 30, 2021	27.20	27.50	27.02	27.43
7452	NYSE	AE	Wed, Dec 29, 2021	27.23	27.75	27.23	27.69
7451	NYSE	AE	Tue, Dec 28, 2021	26.89	27.33	26.89	27.28
7450	NYSE	AE	Mon, Dec 27, 2021	27.50	27.50	27.00	27.10
7449	NYSE	AE	Thu, Dec 23, 2021	27.11	28.25	27.11	27.40
7448	NYSE	AE	Wed, Dec 22, 2021	27.70	27.70	27.10	27.11
7447	NYSE	AE	Tue, Dec 21, 2021	27.99	28.15	27.61	27.61
7446	NYSE	AE	Mon, Dec 20, 2021	27.89	28.25	27.28	27.90
7445	NYSE	AE	Fri, Dec 17, 2021	28.16	28.16	27.70	27.93
7444	NYSE	AE	Thu, Dec 16, 2021	28.25	28.30	27.95	28.11
7443	NYSE	AE	Wed, Dec 15, 2021	28.32	28.32	27.85	27.94
7442	NYSE	AE	Tue, Dec 14, 2021	27.75	28.29	27.72	28.29
7441	NYSE	AE	Mon, Dec 13, 2021	28.36	28.36	27.88	27.89
7440	NYSE	AE	Fri, Dec 10, 2021	28.61	28.99	28.24	28.36
7439	NYSE	AE	Thu, Dec 9, 2021	27.89	28.49	27.89	28.12
7438	NYSE	AE	Wed, Dec 8, 2021	27.11	28.26	27.11	28.26
7437	NYSE	AE	Tue, Dec 7, 2021	27.12	28.55	27.12	28.55
7436	NYSE	AE	Mon, Dec 6, 2021	26.88	27.24	26.61	27.10
7435	NYSE	AE	Fri, Dec 3, 2021	26.73	27.37	26.39	26.50
7434	NYSE	AE	Thu, Dec 2, 2021	27.36	27.36	26.26	26.65
7433	NYSE	AE	Wed, Dec 1, 2021	27.22	27.99	26.80	26.66
7432	NYSE	AE	Tue, Nov 30, 2021	28.10	28.10	26.80	27.25
7431	NYSE	AE	Mon, Nov 29, 2021	29.23	29.67	28.34	28.34
7430	NYSE	AE	Fri, Nov 26, 2021	28.83	29.01	28.19	28.80
7429	NYSE	AE	Wed, Nov 24, 2021	28.65	29.30	28.65	29.29
7428	NYSE	AE	Tue, Nov 23, 2021	28.85	29.55	28.55	28.80
7427	NYSE	AE	Mon, Nov 22, 2021	28.69	29.62	28.58	28.75
7426	NYSE	AE	Fri, Nov 19, 2021	30.00	30.00	28.90	29.18
7425	NYSE	AE	Thu, Nov 18, 2021	30.02	30.30	29.84	30.00
7424	NYSE	AE	Wed, Nov 17, 2021	30.20	30.80	29.33	29.71
7423	NYSE	AE	Tue, Nov 16, 2021	29.16	30.47	29.16	29.78
7422	NYSE	AE	Mon, Nov 15, 2021	29.39	29.85	29.00	29.30
7421	NYSE	AE	Fri, Nov 12, 2021	30.00	30.35	29.76	29.79
7420	NYSE	AE	Thu, Nov 11, 2021	29.81	30.16	29.42	29.90
7419	NYSE	AE	Wed, Nov 10, 2021	29.60	30.33	29.29	29.38
7418	NYSE	AE	Tue, Nov 9, 2021	29.90	29.90	29.28	29.66
7417	NYSE	AE	Mon, Nov 8, 2021	30.48	31.20	29.58	29.88
7416	NYSE	AE	Fri, Nov 5, 2021	30.70	30.70	29.82	30.42
7415	NYSE	AE	Thu, Nov 4, 2021	33.25	33.65	30.74	30.74
7414	NYSE	AE	Wed, Nov 3, 2021	31.68	33.37	30.85	32.90
7413	NYSE	AE	Tue, Nov 2, 2021	31.43	31.67	31.39	31.67
7412	NYSE	AE	Mon, Nov 1, 2021	29.40	31.48	29.40	30.71
7411	NYSE	AE	Fri, Oct 29, 2021	29.95	31.35	29.26	29.35
7410	NYSE	AE	Thu, Oct 28, 2021	30.06	30.70	29.88	29.89
7409	NYSE	AE	Wed, Oct 27, 2021	31.68	31.68	29.61	29.96
7408	NYSE	AE	Tue, Oct 26, 2021	30.61	31.50	30.51	30.51
7407	NYSE	AE	Mon, Oct 25, 2021	31.22	31.65	30.51	30.75
7406	NYSE	AE	Fri, Oct 22, 2021	30.78	31.19	30.60	30.94
7405	NYSE	AE	Thu, Oct 21, 2021	30.92	31.09	30.69	30.74
7404	NYSE	AE	Wed, Oct 20, 2021	31.38	31.62	30.85	30.88
7403	NYSE	AE	Tue, Oct 19, 2021	31.40	31.77	30.80	31.48
7402	NYSE	AE	Mon, Oct 18, 2021	31.49	31.49	31.06	31.06
7401	NYSE	AE	Fri, Oct 15, 2021	31.15	31.76	30.57	30.57
7400	NYSE	AE	Thu, Oct 14, 2021	31.19	31.19	30.68	31.15
7399	NYSE	AE	Wed, Oct 13, 2021	31.51	31.74	30.32	31.00
7398	NYSE	AE	Tue, Oct 12, 2021	31.68	31.83	30.75	31.11
7397	NYSE	AE	Mon, Oct 11, 2021	32.31	32.31	31.66	31.90
7396	NYSE	AE	Fri, Oct 8, 2021	32.12	32.28	32.00	32.10
7395	NYSE	AE	Thu, Oct 7, 2021	32.53	32.53	31.51	32.29
7394	NYSE	AE	Wed, Oct 6, 2021	31.98	32.49	31.82	32.43
7393	NYSE	AE	Tue, Oct 5, 2021	32.41	32.53	32.00	32.49
7392	NYSE	AE	Mon, Oct 4, 2021	32.51	32.51	31.72	32.30
7391	NYSE	AE	Fri, Oct 1, 2021	30.40	32.51	30.40	32.19
7390	NYSE	AE	Thu, Sep 30, 2021	30.99	31.01	30.37	30.37
7389	NYSE	AE	Wed, Sep 29, 2021	30.96	31.25	30.77	31.15
7388	NYSE	AE	Tue, Sep 28, 2021	31.00	31.15	30.76	31.03
7387	NYSE	AE	Mon, Sep 27, 2021	30.49	31.98	30.36	31.01
7386	NYSE	AE	Fri, Sep 24, 2021	30.19	30.35	30.19	30.33
7385	NYSE	AE	Thu, Sep 23, 2021	30.35	30.35	30.03	30.17
7384	NYSE	AE	Wed, Sep 22, 2021	30.30	30.48	29.78	30.00
7383	NYSE	AE	Tue, Sep 21, 2021	29.79	30.66	29.35	30.30
7382	NYSE	AE	Mon, Sep 20, 2021	29.40	29.93	29.00	29.59
7381	NYSE	AE	Fri, Sep 17, 2021	30.27	30.27	29.16	29.16
7380	NYSE	AE	Thu, Sep 16, 2021	29.55	30.94	29.50	30.25
7379	NYSE	AE	Wed, Sep 15, 2021	29.45	30.10	29.02	29.52
7378	NYSE	AE	Tue, Sep 14, 2021	29.37	31.21	29.01	29.51
7377	NYSE	AE	Mon, Sep 13, 2021	29.77	30.04	29.07	29.26
7376	NYSE	AE	Fri, Sep 10, 2021	29.76	30.07	29.09	29.75
7375	NYSE	AE	Thu, Sep 9, 2021	30.11	30.79	29.00	30.05
7374	NYSE	AE	Wed, Sep 8, 2021	30.54	31.03	29.78	29.78
7373	NYSE	AE	Tue, Sep 7, 2021	30.71	30.96	30.22	30.52
7372	NYSE	AE	Fri, Sep 3, 2021	30.56	31.25	30.10	30.80
7371	NYSE	AE	Thu, Sep 2, 2021	30.49	30.57	29.87	30.48
7370	NYSE	AE	Wed, Sep 1, 2021	30.12	30.57	30.12	30.23
7369	NYSE	AE	Tue, Aug 31, 2021	30.01	30.63	30.01	30.21
7368	NYSE	AE	Mon, Aug 30, 2021	30.61	30.85	29.62	30.50
7367	NYSE	AE	Fri, Aug 27, 2021	29.78	30.90	29.71	30.58
7366	NYSE	AE	Thu, Aug 26, 2021	29.31	29.85	29.31	29.85
7365	NYSE	AE	Wed, Aug 25, 2021	29.25	29.75	29.07	29.54
7364	NYSE	AE	Tue, Aug 24, 2021	29.45	29.75	29.01	29.75
7363	NYSE	AE	Mon, Aug 23, 2021	29.60	29.61	28.83	29.00
7362	NYSE	AE	Fri, Aug 20, 2021	29.09	29.90	28.77	29.16
7361	NYSE	AE	Thu, Aug 19, 2021	29.50	29.90	28.80	29.11
7360	NYSE	AE	Wed, Aug 18, 2021	29.65	30.00	29.44	29.80
7359	NYSE	AE	Tue, Aug 17, 2021	29.16	30.00	29.16	29.60
7358	NYSE	AE	Mon, Aug 16, 2021	28.87	30.00	28.00	29.92
7357	NYSE	AE	Fri, Aug 13, 2021	27.50	29.01	27.50	29.01
7356	NYSE	AE	Thu, Aug 12, 2021	26.97	26.99	26.24	26.99
7355	NYSE	AE	Wed, Aug 11, 2021	26.78	27.10	26.11	26.95
7354	NYSE	AE	Tue, Aug 10, 2021	26.17	26.49	25.75	26.49
7353	NYSE	AE	Mon, Aug 9, 2021	26.07	26.60	25.46	26.60
7352	NYSE	AE	Fri, Aug 6, 2021	26.48	26.55	26.00	26.01
7351	NYSE	AE	Thu, Aug 5, 2021	26.06	26.60	26.06	26.40
7350	NYSE	AE	Wed, Aug 4, 2021	26.07	26.50	26.03	26.07
7349	NYSE	AE	Tue, Aug 3, 2021	26.21	26.50	25.84	26.50
7348	NYSE	AE	Mon, Aug 2, 2021	26.80	26.80	26.14	26.64
7347	NYSE	AE	Fri, Jul 30, 2021	26.80	28.30	26.72	26.72
7346	NYSE	AE	Thu, Jul 29, 2021	26.36	26.87	26.36	26.80
7345	NYSE	AE	Wed, Jul 28, 2021	26.56	26.62	26.15	26.48
7344	NYSE	AE	Tue, Jul 27, 2021	26.15	26.15	26.11	26.15
7343	NYSE	AE	Mon, Jul 26, 2021	26.46	26.50	26.41	26.50
7342	NYSE	AE	Fri, Jul 23, 2021	26.50	26.78	26.50	26.78
7341	NYSE	AE	Thu, Jul 22, 2021	26.32	26.49	26.08	26.49
7340	NYSE	AE	Wed, Jul 21, 2021	26.95	27.03	26.20	26.20
7339	NYSE	AE	Tue, Jul 20, 2021	26.61	27.30	26.20	26.25
7338	NYSE	AE	Mon, Jul 19, 2021	26.99	27.46	26.20	26.21
7337	NYSE	AE	Fri, Jul 16, 2021	27.16	27.38	27.11	27.11
7336	NYSE	AE	Thu, Jul 15, 2021	27.22	27.53	27.14	27.53
7335	NYSE	AE	Wed, Jul 14, 2021	27.97	27.97	27.20	27.22
7334	NYSE	AE	Tue, Jul 13, 2021	28.05	28.05	27.47	27.61
7333	NYSE	AE	Mon, Jul 12, 2021	27.43	28.03	27.43	27.88
7332	NYSE	AE	Fri, Jul 9, 2021	27.60	28.41	27.60	28.06
7331	NYSE	AE	Thu, Jul 8, 2021	27.51	27.55	27.05	27.55
7330	NYSE	AE	Wed, Jul 7, 2021	27.35	28.90	27.35	27.71
7329	NYSE	AE	Tue, Jul 6, 2021	28.43	28.78	27.29	27.44
7328	NYSE	AE	Fri, Jul 2, 2021	28.79	28.90	28.31	28.42
7327	NYSE	AE	Thu, Jul 1, 2021	27.86	28.51	27.77	28.39
7326	NYSE	AE	Wed, Jun 30, 2021	27.29	28.68	27.28	27.69
7325	NYSE	AE	Tue, Jun 29, 2021	27.17	27.31	27.01	27.02
7324	NYSE	AE	Mon, Jun 28, 2021	27.16	27.79	27.16	27.50
7323	NYSE	AE	Fri, Jun 25, 2021	27.34	28.14	26.20	27.11
7322	NYSE	AE	Thu, Jun 24, 2021	27.60	27.82	27.01	27.81
7321	NYSE	AE	Wed, Jun 23, 2021	28.35	28.35	27.03	27.59
7320	NYSE	AE	Tue, Jun 22, 2021	27.93	28.35	27.03	28.01
7319	NYSE	AE	Mon, Jun 21, 2021	27.41	28.40	27.26	28.03
7318	NYSE	AE	Fri, Jun 18, 2021	27.01	27.69	26.50	27.66
7317	NYSE	AE	Thu, Jun 17, 2021	27.37	27.45	27.00	27.06
7316	NYSE	AE	Wed, Jun 16, 2021	28.00	28.10	27.50	27.51
7315	NYSE	AE	Tue, Jun 15, 2021	27.79	28.04	27.50	28.04
7314	NYSE	AE	Mon, Jun 14, 2021	28.98	28.98	27.30	27.83
7313	NYSE	AE	Fri, Jun 11, 2021	29.33	29.33	27.76	29.24
7312	NYSE	AE	Thu, Jun 10, 2021	30.25	30.79	29.06	30.01
7311	NYSE	AE	Wed, Jun 9, 2021	29.23	30.10	28.72	30.10
7310	NYSE	AE	Tue, Jun 8, 2021	27.73	29.51	27.71	29.51
7309	NYSE	AE	Mon, Jun 7, 2021	28.13	28.13	27.21	27.73
7308	NYSE	AE	Fri, Jun 4, 2021	28.05	28.05	27.56	28.05
7307	NYSE	AE	Thu, Jun 3, 2021	27.60	28.15	27.60	28.10
7306	NYSE	AE	Wed, Jun 2, 2021	28.49	28.75	27.25	27.59
7305	NYSE	AE	Tue, Jun 1, 2021	27.50	28.00	27.30	27.99
7304	NYSE	AE	Fri, May 28, 2021	26.92	27.50	26.80	27.12
7303	NYSE	AE	Thu, May 27, 2021	26.72	27.00	26.56	27.00
7302	NYSE	AE	Wed, May 26, 2021	26.76	27.00	26.32	27.00
7301	NYSE	AE	Tue, May 25, 2021	27.28	27.28	26.29	26.32
7300	NYSE	AE	Mon, May 24, 2021	27.59	28.00	26.85	27.28
7299	NYSE	AE	Fri, May 21, 2021	27.89	27.97	27.32	27.32
7298	NYSE	AE	Thu, May 20, 2021	27.79	28.19	26.53	28.00
7297	NYSE	AE	Wed, May 19, 2021	27.51	27.91	26.82	27.60
7296	NYSE	AE	Tue, May 18, 2021	28.11	29.00	27.42	27.72
7295	NYSE	AE	Mon, May 17, 2021	26.80	28.75	25.89	28.20
7294	NYSE	AE	Fri, May 14, 2021	26.28	27.00	25.63	26.81
7293	NYSE	AE	Thu, May 13, 2021	26.69	27.30	25.52	25.62
7292	NYSE	AE	Wed, May 12, 2021	27.34	27.79	26.49	26.94
7291	NYSE	AE	Tue, May 11, 2021	27.37	27.96	26.39	27.51
7290	NYSE	AE	Mon, May 10, 2021	26.67	28.75	26.21	27.52
7289	NYSE	AE	Fri, May 7, 2021	26.01	28.46	25.36	25.63
7288	NYSE	AE	Thu, May 6, 2021	26.61	27.40	26.31	26.31
7287	NYSE	AE	Wed, May 5, 2021	26.97	27.54	26.51	26.68
7286	NYSE	AE	Tue, May 4, 2021	28.15	28.16	26.75	26.80
7285	NYSE	AE	Mon, May 3, 2021	27.00	28.75	26.55	28.68
7284	NYSE	AE	Fri, Apr 30, 2021	26.57	26.90	26.50	26.50
7283	NYSE	AE	Thu, Apr 29, 2021	27.00	27.27	26.71	27.04
7282	NYSE	AE	Wed, Apr 28, 2021	27.50	28.00	26.54	26.55
7281	NYSE	AE	Tue, Apr 27, 2021	29.73	29.73	26.79	27.22
7280	NYSE	AE	Mon, Apr 26, 2021	27.20	27.20	26.01	26.64
7279	NYSE	AE	Fri, Apr 23, 2021	26.97	27.17	26.71	26.71
7278	NYSE	AE	Thu, Apr 22, 2021	27.23	27.27	26.02	26.69
7277	NYSE	AE	Wed, Apr 21, 2021	26.91	27.49	26.39	27.02
7276	NYSE	AE	Tue, Apr 20, 2021	27.02	27.02	26.10	26.61
7275	NYSE	AE	Mon, Apr 19, 2021	27.47	27.47	26.06	26.77
7274	NYSE	AE	Fri, Apr 16, 2021	27.00	27.60	26.60	27.00
7273	NYSE	AE	Thu, Apr 15, 2021	26.62	27.34	26.30	27.02
7272	NYSE	AE	Wed, Apr 14, 2021	26.95	27.13	26.57	26.59
7271	NYSE	AE	Tue, Apr 13, 2021	26.49	26.99	26.16	26.34
7270	NYSE	AE	Mon, Apr 12, 2021	27.60	28.01	25.50	26.00
7269	NYSE	AE	Fri, Apr 9, 2021	29.83	29.83	27.68	27.71
7268	NYSE	AE	Thu, Apr 8, 2021	28.50	29.12	27.61	28.88
7267	NYSE	AE	Wed, Apr 7, 2021	29.34	29.88	28.00	28.00
7266	NYSE	AE	Tue, Apr 6, 2021	30.61	30.61	28.90	29.36
7265	NYSE	AE	Mon, Apr 5, 2021	30.65	30.81	28.67	30.40
7264	NYSE	AE	Thu, Apr 1, 2021	28.70	29.97	28.06	29.89
7263	NYSE	AE	Wed, Mar 31, 2021	29.70	29.85	27.55	28.01
7262	NYSE	AE	Tue, Mar 30, 2021	30.00	30.00	28.51	28.53
7261	NYSE	AE	Mon, Mar 29, 2021	32.01	32.45	30.00	30.00
7260	NYSE	AE	Fri, Mar 26, 2021	33.41	33.41	32.30	32.45
7259	NYSE	AE	Thu, Mar 25, 2021	29.16	33.62	28.64	33.40
7258	NYSE	AE	Wed, Mar 24, 2021	32.52	32.52	29.23	29.23
7257	NYSE	AE	Tue, Mar 23, 2021	31.88	33.49	31.29	31.29
7256	NYSE	AE	Mon, Mar 22, 2021	36.00	36.85	32.60	33.53
7255	NYSE	AE	Fri, Mar 19, 2021	29.77	37.70	28.33	37.54
7254	NYSE	AE	Thu, Mar 18, 2021	30.38	30.38	28.59	29.37
7253	NYSE	AE	Wed, Mar 17, 2021	30.96	30.96	30.03	30.03
7252	NYSE	AE	Tue, Mar 16, 2021	31.31	31.62	30.50	31.13
7251	NYSE	AE	Mon, Mar 15, 2021	32.37	32.37	30.20	31.49
7250	NYSE	AE	Fri, Mar 12, 2021	32.72	32.72	31.42	32.39
7249	NYSE	AE	Thu, Mar 11, 2021	31.95	32.52	31.28	32.32
7248	NYSE	AE	Wed, Mar 10, 2021	30.28	33.02	30.28	31.99
7247	NYSE	AE	Tue, Mar 9, 2021	31.90	32.49	31.00	31.00
7246	NYSE	AE	Mon, Mar 8, 2021	31.26	33.80	31.00	31.88
7245	NYSE	AE	Fri, Mar 5, 2021	30.50	31.62	29.29	31.48
7244	NYSE	AE	Thu, Mar 4, 2021	31.74	31.74	29.52	30.84
7243	NYSE	AE	Wed, Mar 3, 2021	28.57	30.07	28.02	29.83
7242	NYSE	AE	Tue, Mar 2, 2021	29.59	29.69	28.12	28.12
7241	NYSE	AE	Mon, Mar 1, 2021	28.56	30.06	28.00	29.70
7240	NYSE	AE	Fri, Feb 26, 2021	29.82	29.90	28.78	29.10
7239	NYSE	AE	Thu, Feb 25, 2021	30.51	30.88	29.48	30.00
7238	NYSE	AE	Wed, Feb 24, 2021	29.00	31.84	28.65	30.62
7237	NYSE	AE	Tue, Feb 23, 2021	26.80	28.99	26.80	28.99
7236	NYSE	AE	Mon, Feb 22, 2021	28.22	28.22	27.95	28.00
7235	NYSE	AE	Fri, Feb 19, 2021	28.29	28.60	27.76	28.31
7234	NYSE	AE	Thu, Feb 18, 2021	28.98	29.43	28.20	28.20
7233	NYSE	AE	Wed, Feb 17, 2021	28.17	28.98	27.75	28.86
7232	NYSE	AE	Tue, Feb 16, 2021	28.27	29.59	27.95	27.95
7231	NYSE	AE	Fri, Feb 12, 2021	27.46	28.29	27.46	27.75
7230	NYSE	AE	Thu, Feb 11, 2021	27.28	28.28	26.57	27.78
7229	NYSE	AE	Wed, Feb 10, 2021	26.40	27.30	25.98	27.11
7228	NYSE	AE	Tue, Feb 9, 2021	26.70	28.08	26.69	26.69
7227	NYSE	AE	Mon, Feb 8, 2021	26.00	27.23	25.80	27.23
7226	NYSE	AE	Fri, Feb 5, 2021	24.87	26.21	24.87	26.21
7225	NYSE	AE	Thu, Feb 4, 2021	24.60	24.98	24.35	24.88
7224	NYSE	AE	Wed, Feb 3, 2021	24.53	24.87	24.31	24.87
7223	NYSE	AE	Tue, Feb 2, 2021	24.03	24.86	23.65	24.86
7222	NYSE	AE	Mon, Feb 1, 2021	24.28	24.72	23.78	24.02
7221	NYSE	AE	Fri, Jan 29, 2021	24.25	24.85	23.85	24.21
7220	NYSE	AE	Thu, Jan 28, 2021	23.95	25.80	23.95	24.48
7219	NYSE	AE	Wed, Jan 27, 2021	26.41	27.00	25.71	26.23
7218	NYSE	AE	Tue, Jan 26, 2021	25.75	26.57	25.50	26.57
7217	NYSE	AE	Mon, Jan 25, 2021	25.15	27.05	24.97	25.59
7216	NYSE	AE	Fri, Jan 22, 2021	25.40	25.99	24.43	25.99
7215	NYSE	AE	Thu, Jan 21, 2021	24.95	25.71	24.95	25.10
7214	NYSE	AE	Wed, Jan 20, 2021	25.52	26.25	24.49	24.49
7213	NYSE	AE	Tue, Jan 19, 2021	24.98	25.81	24.08	25.50
7212	NYSE	AE	Fri, Jan 15, 2021	24.50	26.46	24.35	24.49
7211	NYSE	AE	Thu, Jan 14, 2021	24.25	25.21	24.25	24.99
7210	NYSE	AE	Wed, Jan 13, 2021	24.72	25.29	23.89	24.00
7209	NYSE	AE	Tue, Jan 12, 2021	23.53	24.45	23.32	24.45
7208	NYSE	AE	Mon, Jan 11, 2021	23.83	23.92	23.05	23.40
7207	NYSE	AE	Fri, Jan 8, 2021	24.01	24.12	23.53	23.57
7206	NYSE	AE	Thu, Jan 7, 2021	23.42	23.98	23.21	23.52
7205	NYSE	AE	Wed, Jan 6, 2021	24.86	24.86	23.05	23.45
7204	NYSE	AE	Tue, Jan 5, 2021	24.26	24.30	23.12	23.66
7203	NYSE	AE	Mon, Jan 4, 2021	24.00	24.38	23.25	23.88
7202	NYSE	AE	Thu, Dec 31, 2020	25.02	25.16	22.92	24.10
7201	NYSE	AE	Wed, Dec 30, 2020	25.72	26.01	25.03	25.83
7200	NYSE	AE	Tue, Dec 29, 2020	26.47	26.90	25.20	25.94
7199	NYSE	AE	Mon, Dec 28, 2020	27.49	27.50	26.76	26.76
7198	NYSE	AE	Thu, Dec 24, 2020	27.55	27.96	26.91	26.91
7197	NYSE	AE	Wed, Dec 23, 2020	27.99	27.99	26.89	27.81
7196	NYSE	AE	Tue, Dec 22, 2020	27.20	27.91	26.51	27.56
7195	NYSE	AE	Mon, Dec 21, 2020	28.60	28.60	27.16	28.20
7194	NYSE	AE	Fri, Dec 18, 2020	27.22	29.62	26.68	29.29
7193	NYSE	AE	Thu, Dec 17, 2020	27.35	27.88	26.53	27.04
7192	NYSE	AE	Wed, Dec 16, 2020	26.97	27.97	26.84	26.98
7191	NYSE	AE	Tue, Dec 15, 2020	26.84	27.90	26.76	26.76
7190	NYSE	AE	Mon, Dec 14, 2020	27.62	28.18	26.60	27.07
7189	NYSE	AE	Fri, Dec 11, 2020	27.91	28.16	27.46	28.16
7188	NYSE	AE	Thu, Dec 10, 2020	27.34	28.57	26.94	28.02
7187	NYSE	AE	Wed, Dec 9, 2020	27.26	27.85	26.63	26.63
7186	NYSE	AE	Tue, Dec 8, 2020	25.95	27.49	25.95	27.49
7185	NYSE	AE	Mon, Dec 7, 2020	27.29	28.00	27.29	27.29
7184	NYSE	AE	Fri, Dec 4, 2020	27.42	27.98	27.38	27.93
7183	NYSE	AE	Thu, Dec 3, 2020	27.63	27.97	25.87	27.11
7182	NYSE	AE	Wed, Dec 2, 2020	25.92	28.20	25.92	27.64
7181	NYSE	AE	Tue, Dec 1, 2020	26.21	26.49	26.01	26.01
7180	NYSE	AE	Mon, Nov 30, 2020	26.35	26.50	26.29	26.50
7179	NYSE	AE	Fri, Nov 27, 2020	26.64	26.80	26.64	26.74
7178	NYSE	AE	Wed, Nov 25, 2020	26.04	26.80	26.04	26.33
7177	NYSE	AE	Tue, Nov 24, 2020	26.80	26.80	25.82	26.48
7176	NYSE	AE	Mon, Nov 23, 2020	25.58	26.07	25.58	25.61
7175	NYSE	AE	Fri, Nov 20, 2020	25.91	26.38	25.91	26.20
7174	NYSE	AE	Thu, Nov 19, 2020	26.53	26.53	26.30	26.33
7173	NYSE	AE	Wed, Nov 18, 2020	26.95	27.74	25.72	26.81
7172	NYSE	AE	Tue, Nov 17, 2020	26.28	26.84	24.01	26.01
7171	NYSE	AE	Mon, Nov 16, 2020	26.38	26.97	25.97	26.97
7170	NYSE	AE	Fri, Nov 13, 2020	25.92	26.20	25.59	25.59
7169	NYSE	AE	Thu, Nov 12, 2020	27.86	27.86	25.06	25.52
7168	NYSE	AE	Wed, Nov 11, 2020	25.40	28.39	25.40	27.98
7167	NYSE	AE	Tue, Nov 10, 2020	23.50	25.00	23.50	24.94
7166	NYSE	AE	Mon, Nov 9, 2020	21.80	23.98	21.80	23.89
7165	NYSE	AE	Fri, Nov 6, 2020	21.79	21.79	21.01	21.13
7164	NYSE	AE	Thu, Nov 5, 2020	20.32	21.75	19.60	21.12
7163	NYSE	AE	Wed, Nov 4, 2020	19.50	19.50	19.00	19.00
7162	NYSE	AE	Tue, Nov 3, 2020	19.27	19.50	19.22	19.49
7161	NYSE	AE	Mon, Nov 2, 2020	19.17	19.72	19.17	19.32
7160	NYSE	AE	Fri, Oct 30, 2020	19.76	19.76	19.00	19.08
7159	NYSE	AE	Thu, Oct 29, 2020	19.70	19.75	19.33	19.33
7158	NYSE	AE	Wed, Oct 28, 2020	20.27	20.27	19.32	19.74
7157	NYSE	AE	Tue, Oct 27, 2020	20.70	20.70	19.85	19.85
7156	NYSE	AE	Mon, Oct 26, 2020	21.01	21.03	20.08	20.08
7155	NYSE	AE	Fri, Oct 23, 2020	21.26	21.45	21.26	21.45
7154	NYSE	AE	Thu, Oct 22, 2020	21.11	21.78	21.11	21.32
7153	NYSE	AE	Wed, Oct 21, 2020	20.72	21.56	20.72	21.47
7152	NYSE	AE	Tue, Oct 20, 2020	21.62	21.70	21.08	21.39
7151	NYSE	AE	Mon, Oct 19, 2020	20.63	21.80	20.25	21.62
7150	NYSE	AE	Fri, Oct 16, 2020	19.89	21.01	19.89	20.43
7149	NYSE	AE	Thu, Oct 15, 2020	20.04	20.11	19.32	20.11
7148	NYSE	AE	Wed, Oct 14, 2020	19.50	20.84	19.50	19.86
7147	NYSE	AE	Tue, Oct 13, 2020	19.88	20.58	19.88	20.00
7146	NYSE	AE	Mon, Oct 12, 2020	21.51	21.53	18.36	20.49
7145	NYSE	AE	Fri, Oct 9, 2020	19.82	22.50	19.64	21.75
7144	NYSE	AE	Thu, Oct 8, 2020	20.00	20.09	19.77	19.82
7143	NYSE	AE	Wed, Oct 7, 2020	19.89	19.96	19.83	19.96
7142	NYSE	AE	Tue, Oct 6, 2020	19.90	19.90	19.75	19.75
7141	NYSE	AE	Mon, Oct 5, 2020	19.98	20.14	19.88	19.88
7140	NYSE	AE	Fri, Oct 2, 2020	19.77	20.07	19.77	20.00
7139	NYSE	AE	Thu, Oct 1, 2020	19.91	19.95	19.77	19.79
7138	NYSE	AE	Wed, Sep 30, 2020	20.00	20.06	19.90	19.90
7137	NYSE	AE	Tue, Sep 29, 2020	20.00	20.10	20.00	20.00
7136	NYSE	AE	Mon, Sep 28, 2020	19.94	20.30	19.87	20.01
7135	NYSE	AE	Fri, Sep 25, 2020	19.85	20.04	19.85	19.90
7134	NYSE	AE	Thu, Sep 24, 2020	20.40	20.40	19.76	20.25
7133	NYSE	AE	Wed, Sep 23, 2020	19.88	20.28	19.87	20.13
7132	NYSE	AE	Tue, Sep 22, 2020	20.40	20.40	20.06	20.34
7131	NYSE	AE	Mon, Sep 21, 2020	20.43	20.78	20.21	20.21
7130	NYSE	AE	Fri, Sep 18, 2020	21.23	21.23	20.41	20.41
7129	NYSE	AE	Thu, Sep 17, 2020	20.58	21.10	20.58	21.10
7128	NYSE	AE	Wed, Sep 16, 2020	20.45	21.15	20.45	21.15
7127	NYSE	AE	Tue, Sep 15, 2020	21.23	21.23	20.90	20.90
7126	NYSE	AE	Mon, Sep 14, 2020	21.08	21.24	20.65	21.24
7125	NYSE	AE	Fri, Sep 11, 2020	21.64	21.65	20.73	20.75
7124	NYSE	AE	Thu, Sep 10, 2020	21.40	21.64	21.20	21.64
7123	NYSE	AE	Wed, Sep 9, 2020	21.74	21.74	21.04	21.40
7122	NYSE	AE	Tue, Sep 8, 2020	20.94	21.58	20.94	21.31
7121	NYSE	AE	Fri, Sep 4, 2020	21.26	21.71	20.94	21.71
7120	NYSE	AE	Thu, Sep 3, 2020	21.17	21.45	20.76	20.99
7119	NYSE	AE	Wed, Sep 2, 2020	21.81	21.81	21.42	21.41
7118	NYSE	AE	Tue, Sep 1, 2020	21.28	21.80	21.26	21.79
7117	NYSE	AE	Mon, Aug 31, 2020	21.92	22.27	21.27	21.27
7116	NYSE	AE	Fri, Aug 28, 2020	22.10	22.15	21.69	22.15
7115	NYSE	AE	Thu, Aug 27, 2020	21.50	22.00	21.50	21.81
7114	NYSE	AE	Wed, Aug 26, 2020	22.27	22.40	22.04	22.04
7113	NYSE	AE	Tue, Aug 25, 2020	22.42	23.51	22.39	22.39
7112	NYSE	AE	Mon, Aug 24, 2020	23.17	23.17	21.99	21.99
7111	NYSE	AE	Fri, Aug 21, 2020	22.49	22.79	22.08	22.71
7110	NYSE	AE	Thu, Aug 20, 2020	22.51	22.75	22.29	22.51
7109	NYSE	AE	Wed, Aug 19, 2020	22.44	22.63	22.12	22.44
7108	NYSE	AE	Tue, Aug 18, 2020	22.75	22.75	22.12	22.12
7107	NYSE	AE	Mon, Aug 17, 2020	22.74	22.74	22.51	22.74
7106	NYSE	AE	Fri, Aug 14, 2020	22.24	22.75	22.24	22.49
7105	NYSE	AE	Thu, Aug 13, 2020	22.49	22.57	22.18	22.20
7104	NYSE	AE	Wed, Aug 12, 2020	23.09	23.56	22.07	22.49
7103	NYSE	AE	Tue, Aug 11, 2020	22.12	22.52	21.96	21.98
7102	NYSE	AE	Mon, Aug 10, 2020	22.16	22.85	22.09	22.09
7101	NYSE	AE	Fri, Aug 7, 2020	21.37	22.36	21.37	22.16
7100	NYSE	AE	Thu, Aug 6, 2020	21.51	21.98	21.35	21.69
7099	NYSE	AE	Wed, Aug 5, 2020	22.73	22.73	21.20	21.40
7098	NYSE	AE	Tue, Aug 4, 2020	21.25	21.50	21.00	21.50
7097	NYSE	AE	Mon, Aug 3, 2020	21.33	21.68	21.00	21.68
7096	NYSE	AE	Fri, Jul 31, 2020	21.50	21.61	21.17	21.17
7095	NYSE	AE	Thu, Jul 30, 2020	21.61	22.25	21.61	21.90
7094	NYSE	AE	Wed, Jul 29, 2020	22.28	22.28	21.57	22.00
7093	NYSE	AE	Tue, Jul 28, 2020	22.48	22.89	21.76	21.76
7092	NYSE	AE	Mon, Jul 27, 2020	22.41	22.85	22.11	22.85
7091	NYSE	AE	Fri, Jul 24, 2020	21.60	22.65	21.60	22.00
7090	NYSE	AE	Thu, Jul 23, 2020	22.99	22.99	21.74	21.74
7089	NYSE	AE	Wed, Jul 22, 2020	22.77	23.00	22.62	22.93
7088	NYSE	AE	Tue, Jul 21, 2020	22.98	23.09	22.67	22.77
7087	NYSE	AE	Mon, Jul 20, 2020	23.00	23.05	22.21	23.05
7086	NYSE	AE	Fri, Jul 17, 2020	22.65	22.84	22.65	22.84
7085	NYSE	AE	Thu, Jul 16, 2020	22.76	23.02	22.59	22.59
7084	NYSE	AE	Wed, Jul 15, 2020	23.00	23.38	22.50	22.62
7083	NYSE	AE	Tue, Jul 14, 2020	23.12	23.55	22.00	22.00
7082	NYSE	AE	Mon, Jul 13, 2020	24.27	24.69	22.51	23.60
7081	NYSE	AE	Fri, Jul 10, 2020	24.39	24.47	24.39	24.47
7080	NYSE	AE	Thu, Jul 9, 2020	24.70	25.65	23.80	24.47
7079	NYSE	AE	Wed, Jul 8, 2020	25.54	25.54	24.00	25.28
7078	NYSE	AE	Tue, Jul 7, 2020	26.25	26.25	25.05	25.89
7077	NYSE	AE	Mon, Jul 6, 2020	26.99	27.17	25.41	26.05
7076	NYSE	AE	Thu, Jul 2, 2020	27.44	27.44	26.35	27.30
7075	NYSE	AE	Wed, Jul 1, 2020	26.40	27.48	26.40	27.48
7074	NYSE	AE	Tue, Jun 30, 2020	26.25	27.49	26.06	26.77
7073	NYSE	AE	Mon, Jun 29, 2020	26.68	26.79	25.70	26.64
7072	NYSE	AE	Fri, Jun 26, 2020	27.83	29.00	26.12	26.68
7071	NYSE	AE	Thu, Jun 25, 2020	27.92	29.00	27.44	28.00
7070	NYSE	AE	Wed, Jun 24, 2020	28.55	28.65	27.61	27.99
7069	NYSE	AE	Tue, Jun 23, 2020	28.60	29.00	28.05	28.58
7068	NYSE	AE	Mon, Jun 22, 2020	27.70	28.54	27.18	27.60
7067	NYSE	AE	Fri, Jun 19, 2020	27.60	27.70	27.24	27.24
7066	NYSE	AE	Thu, Jun 18, 2020	27.50	27.50	25.58	26.93
7065	NYSE	AE	Wed, Jun 17, 2020	27.30	27.71	27.30	27.50
7064	NYSE	AE	Tue, Jun 16, 2020	28.15	28.63	26.65	26.65
7063	NYSE	AE	Mon, Jun 15, 2020	27.61	28.56	27.50	27.51
7062	NYSE	AE	Fri, Jun 12, 2020	25.90	29.00	25.90	28.89
7061	NYSE	AE	Thu, Jun 11, 2020	26.77	26.77	24.76	25.01
7060	NYSE	AE	Wed, Jun 10, 2020	27.25	28.30	27.22	27.59
7059	NYSE	AE	Tue, Jun 9, 2020	28.60	29.00	28.02	28.42
7058	NYSE	AE	Mon, Jun 8, 2020	28.01	28.89	27.56	28.89
7057	NYSE	AE	Fri, Jun 5, 2020	28.00	28.70	27.03	27.95
7056	NYSE	AE	Thu, Jun 4, 2020	26.15	28.00	26.15	27.50
7055	NYSE	AE	Wed, Jun 3, 2020	26.90	28.56	26.90	26.67
7054	NYSE	AE	Tue, Jun 2, 2020	27.19	27.90	26.23	26.80
7053	NYSE	AE	Mon, Jun 1, 2020	26.93	27.74	25.41	27.34
7052	NYSE	AE	Fri, May 29, 2020	27.95	27.95	26.18	26.24
7051	NYSE	AE	Thu, May 28, 2020	26.00	28.60	25.61	28.00
7050	NYSE	AE	Wed, May 27, 2020	27.10	27.78	25.89	25.89
7049	NYSE	AE	Tue, May 26, 2020	25.51	27.58	25.50	26.70
7048	NYSE	AE	Fri, May 22, 2020	26.53	27.42	25.34	27.42
7047	NYSE	AE	Thu, May 21, 2020	28.08	28.60	27.06	27.06
7046	NYSE	AE	Wed, May 20, 2020	27.54	29.00	27.32	28.90
7045	NYSE	AE	Tue, May 19, 2020	29.40	30.08	26.71	26.71
7044	NYSE	AE	Mon, May 18, 2020	29.50	30.50	28.10	28.10
7043	NYSE	AE	Fri, May 15, 2020	27.16	29.70	27.09	29.50
7042	NYSE	AE	Thu, May 14, 2020	27.41	28.00	25.82	28.00
7041	NYSE	AE	Wed, May 13, 2020	28.20	28.38	27.50	27.95
7040	NYSE	AE	Tue, May 12, 2020	28.58	28.90	28.18	28.72
7039	NYSE	AE	Mon, May 11, 2020	28.28	29.35	28.28	29.00
7038	NYSE	AE	Fri, May 8, 2020	28.27	29.72	27.89	29.00
7037	NYSE	AE	Thu, May 7, 2020	28.10	28.98	27.52	28.98
7036	NYSE	AE	Wed, May 6, 2020	29.02	29.74	27.64	28.90
7035	NYSE	AE	Tue, May 5, 2020	29.62	30.66	29.06	29.60
7034	NYSE	AE	Mon, May 4, 2020	28.50	29.62	27.50	29.15
7033	NYSE	AE	Fri, May 1, 2020	27.20	27.50	25.71	27.50
7032	NYSE	AE	Thu, Apr 30, 2020	28.54	28.88	25.98	27.94
7031	NYSE	AE	Wed, Apr 29, 2020	26.55	30.25	26.48	28.58
7030	NYSE	AE	Tue, Apr 28, 2020	25.25	26.38	25.25	26.00
7029	NYSE	AE	Mon, Apr 27, 2020	25.99	25.99	24.55	25.90
7028	NYSE	AE	Fri, Apr 24, 2020	25.72	25.80	24.28	25.37
7027	NYSE	AE	Thu, Apr 23, 2020	24.92	25.79	23.66	25.20
7026	NYSE	AE	Wed, Apr 22, 2020	24.02	24.02	23.15	23.30
7025	NYSE	AE	Tue, Apr 21, 2020	24.65	24.65	22.90	22.98
7024	NYSE	AE	Mon, Apr 20, 2020	22.30	24.96	21.26	23.20
7023	NYSE	AE	Fri, Apr 17, 2020	21.73	24.45	21.71	22.85
7022	NYSE	AE	Thu, Apr 16, 2020	21.71	22.49	21.70	21.70
7021	NYSE	AE	Wed, Apr 15, 2020	23.01	23.12	20.60	22.45
7020	NYSE	AE	Tue, Apr 14, 2020	23.51	23.51	22.67	22.90
7019	NYSE	AE	Mon, Apr 13, 2020	24.63	24.63	20.75	22.34
7018	NYSE	AE	Thu, Apr 9, 2020	22.11	24.31	22.11	23.32
7017	NYSE	AE	Wed, Apr 8, 2020	21.07	22.08	20.94	22.08
7016	NYSE	AE	Tue, Apr 7, 2020	22.22	23.95	20.94	20.94
7015	NYSE	AE	Mon, Apr 6, 2020	22.02	25.11	22.02	22.53
7014	NYSE	AE	Fri, Apr 3, 2020	21.04	21.83	20.02	21.21
7013	NYSE	AE	Thu, Apr 2, 2020	20.94	21.55	20.00	21.00
7012	NYSE	AE	Wed, Apr 1, 2020	22.18	22.68	20.28	20.44
7011	NYSE	AE	Tue, Mar 31, 2020	25.50	25.50	23.50	23.50
7010	NYSE	AE	Mon, Mar 30, 2020	26.10	27.05	26.00	26.23
7009	NYSE	AE	Fri, Mar 27, 2020	23.50	27.01	23.50	26.86
7008	NYSE	AE	Thu, Mar 26, 2020	21.20	26.12	21.20	24.40
7007	NYSE	AE	Wed, Mar 25, 2020	18.00	23.92	18.00	21.24
7006	NYSE	AE	Tue, Mar 24, 2020	16.24	19.75	16.24	18.87
7005	NYSE	AE	Mon, Mar 23, 2020	16.01	19.18	16.01	16.70
7004	NYSE	AE	Fri, Mar 20, 2020	17.86	18.72	16.50	17.24
7003	NYSE	AE	Thu, Mar 19, 2020	15.88	17.64	15.88	16.76
7002	NYSE	AE	Wed, Mar 18, 2020	17.60	18.60	15.16	16.24
7001	NYSE	AE	Tue, Mar 17, 2020	19.42	20.30	17.90	18.66
7000	NYSE	AE	Mon, Mar 16, 2020	21.69	22.11	19.00	19.25
6999	NYSE	AE	Fri, Mar 13, 2020	24.97	25.55	23.00	23.00
6998	NYSE	AE	Thu, Mar 12, 2020	24.50	24.97	22.32	23.75
6997	NYSE	AE	Wed, Mar 11, 2020	25.24	25.59	24.86	24.96
6996	NYSE	AE	Tue, Mar 10, 2020	25.73	25.85	24.60	25.50
6995	NYSE	AE	Mon, Mar 9, 2020	27.52	27.52	24.30	24.77
6994	NYSE	AE	Fri, Mar 6, 2020	28.47	30.00	28.07	28.07
6993	NYSE	AE	Thu, Mar 5, 2020	29.96	29.96	28.28	28.41
6992	NYSE	AE	Wed, Mar 4, 2020	30.50	30.50	30.27	30.03
6991	NYSE	AE	Tue, Mar 3, 2020	30.60	30.80	30.45	30.67
6990	NYSE	AE	Mon, Mar 2, 2020	30.67	30.67	30.01	30.49
6989	NYSE	AE	Fri, Feb 28, 2020	29.65	30.72	29.65	30.35
6988	NYSE	AE	Thu, Feb 27, 2020	30.50	31.32	30.18	30.88
6987	NYSE	AE	Wed, Feb 26, 2020	31.00	31.25	31.00	31.05
6986	NYSE	AE	Tue, Feb 25, 2020	31.78	31.85	31.00	31.00
6985	NYSE	AE	Mon, Feb 24, 2020	32.00	32.13	31.00	32.13
6984	NYSE	AE	Fri, Feb 21, 2020	33.00	33.00	32.17	32.81
6983	NYSE	AE	Thu, Feb 20, 2020	32.71	32.75	32.11	32.61
6982	NYSE	AE	Wed, Feb 19, 2020	33.01	33.39	32.02	32.50
6981	NYSE	AE	Tue, Feb 18, 2020	33.47	33.64	32.92	32.92
6980	NYSE	AE	Fri, Feb 14, 2020	33.50	34.03	33.30	34.00
6979	NYSE	AE	Thu, Feb 13, 2020	33.68	34.05	33.63	33.89
6978	NYSE	AE	Wed, Feb 12, 2020	33.80	34.45	33.33	34.00
6977	NYSE	AE	Tue, Feb 11, 2020	34.24	35.10	33.80	33.80
6976	NYSE	AE	Mon, Feb 10, 2020	34.20	35.34	33.55	35.34
6975	NYSE	AE	Fri, Feb 7, 2020	36.00	36.00	34.19	34.19
6974	NYSE	AE	Thu, Feb 6, 2020	35.50	35.89	35.16	35.89
6973	NYSE	AE	Wed, Feb 5, 2020	35.39	35.60	35.20	35.41
6972	NYSE	AE	Tue, Feb 4, 2020	35.80	36.00	34.91	35.00
6971	NYSE	AE	Mon, Feb 3, 2020	34.98	36.50	34.80	35.70
6970	NYSE	AE	Fri, Jan 31, 2020	35.00	36.05	34.65	35.36
6969	NYSE	AE	Thu, Jan 30, 2020	35.34	36.55	34.90	35.12
6968	NYSE	AE	Wed, Jan 29, 2020	35.92	36.76	34.90	35.44
6967	NYSE	AE	Tue, Jan 28, 2020	35.58	36.62	35.18	35.46
6966	NYSE	AE	Mon, Jan 27, 2020	35.07	35.66	34.00	35.00
6965	NYSE	AE	Fri, Jan 24, 2020	35.78	35.78	35.40	35.46
6964	NYSE	AE	Thu, Jan 23, 2020	35.65	37.06	35.65	35.99
6963	NYSE	AE	Wed, Jan 22, 2020	37.85	38.52	36.90	37.49
6962	NYSE	AE	Tue, Jan 21, 2020	37.33	38.50	37.01	38.22
6961	NYSE	AE	Fri, Jan 17, 2020	38.75	38.75	37.28	37.81
6960	NYSE	AE	Thu, Jan 16, 2020	39.02	39.40	38.18	38.87
6959	NYSE	AE	Wed, Jan 15, 2020	38.77	39.00	38.61	38.96
6958	NYSE	AE	Tue, Jan 14, 2020	38.83	39.30	37.78	38.98
6957	NYSE	AE	Mon, Jan 13, 2020	38.14	39.02	38.14	38.92
6956	NYSE	AE	Fri, Jan 10, 2020	37.52	38.83	37.16	38.46
6955	NYSE	AE	Thu, Jan 9, 2020	38.68	38.68	37.50	37.55
6954	NYSE	AE	Wed, Jan 8, 2020	38.95	39.30	38.03	38.60
6953	NYSE	AE	Tue, Jan 7, 2020	39.25	39.25	38.00	38.50
6952	NYSE	AE	Mon, Jan 6, 2020	38.89	39.41	38.79	39.05
6951	NYSE	AE	Fri, Jan 3, 2020	38.44	39.30	37.50	39.00
6950	NYSE	AE	Thu, Jan 2, 2020	38.52	39.50	38.50	38.94
6949	NYSE	AE	Tue, Dec 31, 2019	38.13	38.75	36.21	38.07
6948	NYSE	AE	Mon, Dec 30, 2019	36.50	38.32	35.76	37.23
6947	NYSE	AE	Fri, Dec 27, 2019	36.40	37.44	36.10	36.57
6946	NYSE	AE	Thu, Dec 26, 2019	36.76	38.06	35.33	36.71
6945	NYSE	AE	Tue, Dec 24, 2019	36.99	36.99	35.00	36.38
6944	NYSE	AE	Mon, Dec 23, 2019	38.37	38.37	37.01	37.02
6943	NYSE	AE	Fri, Dec 20, 2019	37.90	38.50	37.67	37.84
6942	NYSE	AE	Thu, Dec 19, 2019	37.54	38.99	37.54	37.74
6941	NYSE	AE	Wed, Dec 18, 2019	38.10	38.30	37.75	37.95
6940	NYSE	AE	Tue, Dec 17, 2019	39.10	39.10	38.02	38.63
6939	NYSE	AE	Mon, Dec 16, 2019	39.03	39.70	38.25	38.89
6938	NYSE	AE	Fri, Dec 13, 2019	38.12	39.46	38.12	38.55
6937	NYSE	AE	Thu, Dec 12, 2019	36.87	38.73	36.33	38.32
6936	NYSE	AE	Wed, Dec 11, 2019	34.48	36.85	34.37	36.33
6935	NYSE	AE	Tue, Dec 10, 2019	32.80	33.71	32.79	33.71
6934	NYSE	AE	Mon, Dec 9, 2019	32.98	33.47	32.60	32.76
6933	NYSE	AE	Fri, Dec 6, 2019	32.39	33.50	32.03	32.76
6932	NYSE	AE	Thu, Dec 5, 2019	31.60	32.00	31.60	32.00
6931	NYSE	AE	Wed, Dec 4, 2019	31.78	31.86	31.60	31.36
6930	NYSE	AE	Tue, Dec 3, 2019	31.13	31.96	31.13	31.28
6929	NYSE	AE	Mon, Dec 2, 2019	32.38	32.38	30.90	31.74
6928	NYSE	AE	Fri, Nov 29, 2019	32.17	32.17	32.14	32.14
6927	NYSE	AE	Wed, Nov 27, 2019	31.85	32.40	31.47	32.40
6926	NYSE	AE	Tue, Nov 26, 2019	31.00	32.27	31.00	31.60
6925	NYSE	AE	Mon, Nov 25, 2019	31.25	31.47	31.01	31.19
6924	NYSE	AE	Fri, Nov 22, 2019	31.20	31.20	30.45	31.09
6923	NYSE	AE	Thu, Nov 21, 2019	31.18	31.21	30.50	30.50
6922	NYSE	AE	Wed, Nov 20, 2019	31.50	31.70	30.71	30.71
6921	NYSE	AE	Tue, Nov 19, 2019	31.54	31.54	30.74	31.36
6920	NYSE	AE	Mon, Nov 18, 2019	31.19	32.20	30.20	31.12
6919	NYSE	AE	Fri, Nov 15, 2019	32.21	32.35	31.62	31.62
6918	NYSE	AE	Thu, Nov 14, 2019	32.15	32.50	31.65	32.38
6917	NYSE	AE	Wed, Nov 13, 2019	32.58	32.58	32.14	32.14
6916	NYSE	AE	Tue, Nov 12, 2019	32.10	32.58	31.92	32.55
6915	NYSE	AE	Mon, Nov 11, 2019	32.17	32.17	31.10	31.98
6914	NYSE	AE	Fri, Nov 8, 2019	30.95	32.33	30.64	32.33
6913	NYSE	AE	Thu, Nov 7, 2019	30.68	31.66	30.39	31.10
6912	NYSE	AE	Wed, Nov 6, 2019	30.70	31.25	30.63	30.99
6911	NYSE	AE	Tue, Nov 5, 2019	30.53	31.31	30.53	30.90
6910	NYSE	AE	Mon, Nov 4, 2019	31.00	31.30	30.44	30.44
6909	NYSE	AE	Fri, Nov 1, 2019	30.49	31.61	30.49	31.00
6908	NYSE	AE	Thu, Oct 31, 2019	31.25	31.31	29.97	30.00
6907	NYSE	AE	Wed, Oct 30, 2019	30.75	31.24	30.40	31.24
6906	NYSE	AE	Tue, Oct 29, 2019	30.77	31.50	30.75	30.94
6905	NYSE	AE	Mon, Oct 28, 2019	31.29	31.29	30.73	30.79
6904	NYSE	AE	Fri, Oct 25, 2019	30.70	30.70	30.40	30.49
6903	NYSE	AE	Thu, Oct 24, 2019	30.23	31.25	30.02	30.78
6902	NYSE	AE	Wed, Oct 23, 2019	30.00	30.16	29.83	29.83
6901	NYSE	AE	Tue, Oct 22, 2019	30.05	30.10	29.60	30.07
6900	NYSE	AE	Mon, Oct 21, 2019	29.95	30.21	29.40	30.21
6899	NYSE	AE	Fri, Oct 18, 2019	30.80	30.80	29.80	29.90
6898	NYSE	AE	Thu, Oct 17, 2019	29.77	30.15	29.60	29.60
6897	NYSE	AE	Wed, Oct 16, 2019	30.51	30.51	30.08	30.10
6896	NYSE	AE	Tue, Oct 15, 2019	30.16	30.80	29.99	30.51
6895	NYSE	AE	Mon, Oct 14, 2019	30.30	30.66	30.01	30.53
6894	NYSE	AE	Fri, Oct 11, 2019	30.05	30.94	30.05	30.60
6893	NYSE	AE	Thu, Oct 10, 2019	29.81	30.19	29.75	29.90
6892	NYSE	AE	Wed, Oct 9, 2019	30.51	30.51	29.74	29.76
6891	NYSE	AE	Tue, Oct 8, 2019	30.88	30.88	29.91	30.36
6890	NYSE	AE	Mon, Oct 7, 2019	30.33	30.48	29.70	29.70
6889	NYSE	AE	Fri, Oct 4, 2019	30.00	30.35	30.00	30.35
6888	NYSE	AE	Thu, Oct 3, 2019	30.00	30.03	29.20	30.03
6887	NYSE	AE	Wed, Oct 2, 2019	29.94	30.08	29.16	29.16
6886	NYSE	AE	Tue, Oct 1, 2019	30.61	30.82	30.00	30.10
6885	NYSE	AE	Mon, Sep 30, 2019	30.54	31.00	30.12	31.00
6884	NYSE	AE	Fri, Sep 27, 2019	31.00	31.02	30.84	31.02
6883	NYSE	AE	Thu, Sep 26, 2019	30.35	31.32	30.30	31.32
6882	NYSE	AE	Wed, Sep 25, 2019	30.55	31.20	30.55	30.55
6881	NYSE	AE	Tue, Sep 24, 2019	30.70	31.04	29.89	30.55
6880	NYSE	AE	Mon, Sep 23, 2019	31.24	31.40	30.30	30.79
6879	NYSE	AE	Fri, Sep 20, 2019	30.52	31.81	30.14	31.81
6878	NYSE	AE	Thu, Sep 19, 2019	29.61	30.88	29.61	30.88
6877	NYSE	AE	Wed, Sep 18, 2019	29.68	29.98	29.50	29.80
6876	NYSE	AE	Tue, Sep 17, 2019	30.11	30.39	29.50	29.80
6875	NYSE	AE	Mon, Sep 16, 2019	29.80	30.78	29.80	30.01
6874	NYSE	AE	Fri, Sep 13, 2019	30.24	30.45	29.50	29.50
6873	NYSE	AE	Thu, Sep 12, 2019	30.03	30.48	29.43	30.48
6872	NYSE	AE	Wed, Sep 11, 2019	30.89	30.89	30.04	30.08
6871	NYSE	AE	Tue, Sep 10, 2019	30.15	31.01	29.92	30.75
6870	NYSE	AE	Mon, Sep 9, 2019	30.36	30.36	29.94	29.95
6869	NYSE	AE	Fri, Sep 6, 2019	30.18	30.53	30.05	30.05
6868	NYSE	AE	Thu, Sep 5, 2019	30.79	30.79	30.01	30.01
6867	NYSE	AE	Wed, Sep 4, 2019	30.75	30.75	30.34	30.10
6866	NYSE	AE	Tue, Sep 3, 2019	30.60	30.60	30.45	30.45
6865	NYSE	AE	Fri, Aug 30, 2019	30.71	30.71	30.66	30.69
6864	NYSE	AE	Thu, Aug 29, 2019	30.88	30.88	30.76	30.76
6863	NYSE	AE	Wed, Aug 28, 2019	30.78	31.02	30.56	30.61
6862	NYSE	AE	Tue, Aug 27, 2019	30.90	30.90	30.63	30.63
6861	NYSE	AE	Mon, Aug 26, 2019	30.88	30.88	30.88	30.88
6860	NYSE	AE	Fri, Aug 23, 2019	30.65	31.00	30.65	30.85
6859	NYSE	AE	Thu, Aug 22, 2019	31.19	31.50	30.99	31.50
6858	NYSE	AE	Wed, Aug 21, 2019	30.72	30.89	30.50	30.87
6857	NYSE	AE	Tue, Aug 20, 2019	30.80	30.89	30.55	30.60
6856	NYSE	AE	Mon, Aug 19, 2019	31.38	31.50	30.82	30.90
6855	NYSE	AE	Fri, Aug 16, 2019	31.89	32.28	31.50	31.50
6854	NYSE	AE	Thu, Aug 15, 2019	31.53	32.01	31.53	31.89
6853	NYSE	AE	Wed, Aug 14, 2019	32.20	32.50	32.20	32.20
6852	NYSE	AE	Tue, Aug 13, 2019	33.05	33.05	32.20	32.79
6851	NYSE	AE	Mon, Aug 12, 2019	32.90	33.34	32.50	33.34
6850	NYSE	AE	Fri, Aug 9, 2019	33.38	33.38	33.13	33.13
6849	NYSE	AE	Thu, Aug 8, 2019	31.49	33.24	31.49	32.90
6848	NYSE	AE	Wed, Aug 7, 2019	31.51	31.93	31.31	31.31
6847	NYSE	AE	Tue, Aug 6, 2019	32.35	32.35	31.53	31.74
6846	NYSE	AE	Mon, Aug 5, 2019	33.54	33.73	32.02	32.02
6845	NYSE	AE	Fri, Aug 2, 2019	33.84	34.79	33.54	33.90
6844	NYSE	AE	Thu, Aug 1, 2019	32.78	34.36	32.46	33.59
6843	NYSE	AE	Wed, Jul 31, 2019	33.20	33.34	32.63	32.63
6842	NYSE	AE	Tue, Jul 30, 2019	33.01	33.33	32.27	32.94
6841	NYSE	AE	Mon, Jul 29, 2019	32.58	33.39	32.53	33.03
6840	NYSE	AE	Fri, Jul 26, 2019	32.62	32.74	32.28	32.28
6839	NYSE	AE	Thu, Jul 25, 2019	32.92	33.28	32.41	32.54
6838	NYSE	AE	Wed, Jul 24, 2019	32.28	32.98	32.28	32.98
6837	NYSE	AE	Tue, Jul 23, 2019	32.81	32.93	32.04	32.27
6836	NYSE	AE	Mon, Jul 22, 2019	31.57	32.85	31.57	32.71
6835	NYSE	AE	Fri, Jul 19, 2019	31.16	32.32	31.16	31.53
6834	NYSE	AE	Thu, Jul 18, 2019	31.87	32.00	31.55	31.55
6833	NYSE	AE	Wed, Jul 17, 2019	31.85	32.26	31.85	32.00
6832	NYSE	AE	Tue, Jul 16, 2019	32.07	32.24	31.73	32.07
6831	NYSE	AE	Mon, Jul 15, 2019	32.50	32.53	31.51	31.81
6830	NYSE	AE	Fri, Jul 12, 2019	32.99	33.21	32.52	32.61
6829	NYSE	AE	Thu, Jul 11, 2019	32.97	33.26	32.75	32.85
6828	NYSE	AE	Wed, Jul 10, 2019	33.25	33.75	32.95	32.95
6827	NYSE	AE	Tue, Jul 9, 2019	32.85	34.43	32.85	33.16
6826	NYSE	AE	Mon, Jul 8, 2019	33.50	33.50	33.00	33.00
6825	NYSE	AE	Fri, Jul 5, 2019	33.96	33.96	33.30	33.30
6824	NYSE	AE	Wed, Jul 3, 2019	33.84	34.93	33.20	34.27
6823	NYSE	AE	Tue, Jul 2, 2019	34.65	34.97	33.51	33.51
6822	NYSE	AE	Mon, Jul 1, 2019	34.39	35.35	33.35	34.66
6821	NYSE	AE	Fri, Jun 28, 2019	32.65	34.28	32.65	34.28
6820	NYSE	AE	Thu, Jun 27, 2019	33.30	33.43	32.80	32.80
6819	NYSE	AE	Wed, Jun 26, 2019	33.80	34.26	33.00	33.00
6818	NYSE	AE	Tue, Jun 25, 2019	33.55	34.47	33.09	33.60
6817	NYSE	AE	Mon, Jun 24, 2019	33.31	33.79	32.95	33.52
6816	NYSE	AE	Fri, Jun 21, 2019	33.83	34.72	31.81	31.81
6815	NYSE	AE	Thu, Jun 20, 2019	34.34	35.03	33.89	34.13
6814	NYSE	AE	Wed, Jun 19, 2019	34.30	34.55	33.88	34.02
6813	NYSE	AE	Tue, Jun 18, 2019	34.20	34.50	33.78	34.33
6812	NYSE	AE	Mon, Jun 17, 2019	34.07	34.24	33.34	34.24
6811	NYSE	AE	Fri, Jun 14, 2019	34.25	34.31	33.89	33.89
6810	NYSE	AE	Thu, Jun 13, 2019	35.16	35.16	33.50	34.06
6809	NYSE	AE	Wed, Jun 12, 2019	34.68	35.71	33.25	33.60
6808	NYSE	AE	Tue, Jun 11, 2019	34.60	35.21	34.12	34.42
6807	NYSE	AE	Mon, Jun 10, 2019	34.30	35.45	34.30	34.55
6806	NYSE	AE	Fri, Jun 7, 2019	34.09	34.50	33.81	34.30
6805	NYSE	AE	Thu, Jun 6, 2019	34.13	34.13	33.53	34.08
6804	NYSE	AE	Wed, Jun 5, 2019	34.33	34.33	33.73	33.57
6803	NYSE	AE	Tue, Jun 4, 2019	34.44	34.50	33.67	34.25
6802	NYSE	AE	Mon, Jun 3, 2019	34.51	34.51	33.89	34.00
6801	NYSE	AE	Fri, May 31, 2019	34.07	34.60	34.00	34.05
6800	NYSE	AE	Thu, May 30, 2019	33.98	34.78	33.69	34.50
6799	NYSE	AE	Wed, May 29, 2019	34.51	34.51	33.46	33.46
6798	NYSE	AE	Tue, May 28, 2019	33.75	34.72	33.75	34.67
6797	NYSE	AE	Fri, May 24, 2019	34.44	34.44	33.79	34.10
6796	NYSE	AE	Thu, May 23, 2019	33.77	34.55	33.77	33.82
6795	NYSE	AE	Wed, May 22, 2019	33.60	34.16	33.52	33.76
6794	NYSE	AE	Tue, May 21, 2019	34.50	35.40	33.22	34.17
6793	NYSE	AE	Mon, May 20, 2019	34.79	35.46	34.10	34.40
6792	NYSE	AE	Fri, May 17, 2019	35.02	35.53	34.25	34.49
6791	NYSE	AE	Thu, May 16, 2019	35.00	35.46	35.00	35.00
6790	NYSE	AE	Wed, May 15, 2019	35.00	35.47	34.94	35.30
6789	NYSE	AE	Tue, May 14, 2019	35.25	35.71	34.95	35.71
6788	NYSE	AE	Mon, May 13, 2019	34.98	35.34	34.66	34.92
6787	NYSE	AE	Fri, May 10, 2019	35.00	35.71	35.00	35.01
6786	NYSE	AE	Thu, May 9, 2019	35.00	35.54	34.44	35.00
6785	NYSE	AE	Wed, May 8, 2019	35.08	35.08	34.55	35.07
6784	NYSE	AE	Tue, May 7, 2019	34.65	35.50	34.65	34.70
6783	NYSE	AE	Mon, May 6, 2019	35.01	35.54	35.01	35.40
6782	NYSE	AE	Fri, May 3, 2019	37.89	37.89	35.71	35.71
6781	NYSE	AE	Thu, May 2, 2019	35.89	36.21	35.18	35.70
6780	NYSE	AE	Wed, May 1, 2019	35.60	37.00	35.57	36.21
6779	NYSE	AE	Tue, Apr 30, 2019	35.23	36.26	34.92	36.15
6778	NYSE	AE	Mon, Apr 29, 2019	34.88	35.23	34.88	35.23
6777	NYSE	AE	Fri, Apr 26, 2019	34.59	35.82	34.59	35.00
6776	NYSE	AE	Thu, Apr 25, 2019	35.86	35.86	34.46	35.00
6775	NYSE	AE	Wed, Apr 24, 2019	36.49	36.49	35.87	35.96
6774	NYSE	AE	Tue, Apr 23, 2019	36.43	36.88	36.25	36.71
6773	NYSE	AE	Mon, Apr 22, 2019	36.31	36.46	36.31	36.36
6772	NYSE	AE	Thu, Apr 18, 2019	36.23	36.78	36.23	36.70
6771	NYSE	AE	Wed, Apr 17, 2019	37.00	37.00	36.42	36.42
6770	NYSE	AE	Tue, Apr 16, 2019	36.46	36.56	36.30	36.30
6769	NYSE	AE	Mon, Apr 15, 2019	37.06	37.14	36.22	36.22
6768	NYSE	AE	Fri, Apr 12, 2019	36.40	37.50	36.40	37.12
6767	NYSE	AE	Thu, Apr 11, 2019	37.10	37.30	36.95	37.00
6766	NYSE	AE	Wed, Apr 10, 2019	37.01	37.72	37.00	37.00
6765	NYSE	AE	Tue, Apr 9, 2019	37.68	37.68	37.00	37.00
6764	NYSE	AE	Mon, Apr 8, 2019	37.08	37.99	37.08	37.62
6763	NYSE	AE	Fri, Apr 5, 2019	37.54	37.54	37.50	37.50
6762	NYSE	AE	Thu, Apr 4, 2019	37.61	38.03	37.50	37.50
6761	NYSE	AE	Wed, Apr 3, 2019	38.73	38.78	37.60	37.61
6760	NYSE	AE	Tue, Apr 2, 2019	38.90	39.00	37.77	38.80
6759	NYSE	AE	Mon, Apr 1, 2019	39.50	39.88	38.54	38.54
6758	NYSE	AE	Fri, Mar 29, 2019	39.66	40.81	39.03	39.06
6757	NYSE	AE	Thu, Mar 28, 2019	39.80	40.07	38.64	40.07
6756	NYSE	AE	Wed, Mar 27, 2019	38.59	40.07	38.59	40.07
6755	NYSE	AE	Tue, Mar 26, 2019	39.02	42.17	38.37	39.45
6754	NYSE	AE	Mon, Mar 25, 2019	37.64	39.02	37.64	39.02
6753	NYSE	AE	Fri, Mar 22, 2019	38.05	38.20	37.60	38.18
6752	NYSE	AE	Thu, Mar 21, 2019	38.13	38.84	38.13	38.52
6751	NYSE	AE	Wed, Mar 20, 2019	38.17	38.81	38.17	38.81
6750	NYSE	AE	Tue, Mar 19, 2019	38.11	39.00	37.94	39.00
6749	NYSE	AE	Mon, Mar 18, 2019	38.46	38.63	38.25	38.50
6748	NYSE	AE	Fri, Mar 15, 2019	38.01	38.82	37.75	38.82
6747	NYSE	AE	Thu, Mar 14, 2019	38.76	38.76	37.77	38.11
6746	NYSE	AE	Wed, Mar 13, 2019	38.70	38.89	38.50	38.75
6745	NYSE	AE	Tue, Mar 12, 2019	38.88	38.88	37.89	38.55
6744	NYSE	AE	Mon, Mar 11, 2019	38.75	38.89	37.77	38.89
6743	NYSE	AE	Fri, Mar 8, 2019	38.99	39.16	38.75	38.75
6742	NYSE	AE	Thu, Mar 7, 2019	39.83	40.39	38.81	39.39
6741	NYSE	AE	Wed, Mar 6, 2019	40.88	40.88	39.77	39.55
6740	NYSE	AE	Tue, Mar 5, 2019	40.89	40.89	40.89	40.89
6739	NYSE	AE	Mon, Mar 4, 2019	41.09	41.09	40.50	40.50
6738	NYSE	AE	Fri, Mar 1, 2019	40.14	41.00	40.13	40.13
6737	NYSE	AE	Thu, Feb 28, 2019	39.74	39.74	39.74	39.74
6736	NYSE	AE	Wed, Feb 27, 2019	40.30	41.41	40.30	40.33
6735	NYSE	AE	Tue, Feb 26, 2019	40.30	40.75	39.75	40.11
6734	NYSE	AE	Mon, Feb 25, 2019	41.31	41.34	40.62	40.62
6733	NYSE	AE	Fri, Feb 22, 2019	41.77	41.77	41.77	41.77
6732	NYSE	AE	Thu, Feb 21, 2019	41.08	41.58	41.08	41.58
6731	NYSE	AE	Wed, Feb 20, 2019	41.89	42.00	41.24	41.31
6730	NYSE	AE	Tue, Feb 19, 2019	40.73	41.97	40.73	41.97
6729	NYSE	AE	Fri, Feb 15, 2019	40.62	41.10	40.10	40.50
6728	NYSE	AE	Thu, Feb 14, 2019	41.85	41.85	40.51	40.51
6727	NYSE	AE	Wed, Feb 13, 2019	41.40	41.40	41.34	41.38
6726	NYSE	AE	Tue, Feb 12, 2019	41.10	41.70	41.10	41.40
6725	NYSE	AE	Mon, Feb 11, 2019	41.00	41.71	40.31	40.90
6724	NYSE	AE	Fri, Feb 8, 2019	39.83	40.74	39.63	40.13
6723	NYSE	AE	Thu, Feb 7, 2019	39.46	40.87	39.46	39.74
6722	NYSE	AE	Wed, Feb 6, 2019	40.05	41.42	39.74	40.40
6721	NYSE	AE	Tue, Feb 5, 2019	40.55	41.44	39.58	40.13
6720	NYSE	AE	Mon, Feb 4, 2019	40.19	41.32	40.04	40.04
6719	NYSE	AE	Fri, Feb 1, 2019	39.27	40.24	39.04	40.20
6718	NYSE	AE	Thu, Jan 31, 2019	39.75	40.19	39.50	39.63
6717	NYSE	AE	Wed, Jan 30, 2019	40.06	40.57	38.92	40.10
6716	NYSE	AE	Tue, Jan 29, 2019	40.75	40.75	40.03	40.16
6715	NYSE	AE	Mon, Jan 28, 2019	41.40	41.66	40.31	40.91
6714	NYSE	AE	Fri, Jan 25, 2019	40.40	41.81	40.40	41.81
6713	NYSE	AE	Thu, Jan 24, 2019	41.19	41.19	40.38	40.91
6712	NYSE	AE	Wed, Jan 23, 2019	40.81	40.81	40.81	40.81
6711	NYSE	AE	Tue, Jan 22, 2019	40.06	40.06	40.06	40.06
6710	NYSE	AE	Fri, Jan 18, 2019	40.76	41.80	40.43	40.43
6709	NYSE	AE	Thu, Jan 17, 2019	41.30	41.95	40.77	41.00
6708	NYSE	AE	Wed, Jan 16, 2019	41.12	42.17	41.06	42.17
6707	NYSE	AE	Tue, Jan 15, 2019	41.01	41.73	40.26	41.50
6706	NYSE	AE	Mon, Jan 14, 2019	41.02	41.16	40.70	41.16
6705	NYSE	AE	Fri, Jan 11, 2019	40.76	41.20	40.28	41.07
6704	NYSE	AE	Thu, Jan 10, 2019	42.00	42.00	40.86	40.86
6703	NYSE	AE	Wed, Jan 9, 2019	41.34	42.16	41.20	42.00
6702	NYSE	AE	Tue, Jan 8, 2019	41.30	41.79	41.28	41.79
6701	NYSE	AE	Mon, Jan 7, 2019	40.42	41.48	40.42	41.40
6700	NYSE	AE	Fri, Jan 4, 2019	41.50	41.50	39.99	40.42
6699	NYSE	AE	Thu, Jan 3, 2019	39.96	40.35	39.56	40.01
6698	NYSE	AE	Wed, Jan 2, 2019	40.10	40.11	38.91	40.11
6697	NYSE	AE	Mon, Dec 31, 2018	38.63	39.98	38.63	38.71
6696	NYSE	AE	Fri, Dec 28, 2018	38.21	40.00	38.21	38.91
6695	NYSE	AE	Thu, Dec 27, 2018	38.36	40.71	38.20	38.56
6694	NYSE	AE	Wed, Dec 26, 2018	39.12	39.12	37.29	38.15
6693	NYSE	AE	Mon, Dec 24, 2018	39.30	40.23	38.52	38.52
6692	NYSE	AE	Fri, Dec 21, 2018	38.20	40.13	36.82	40.13
6691	NYSE	AE	Thu, Dec 20, 2018	38.13	38.98	37.23	37.45
6690	NYSE	AE	Wed, Dec 19, 2018	40.00	40.00	38.55	38.55
6689	NYSE	AE	Tue, Dec 18, 2018	41.51	41.51	38.78	39.24
6688	NYSE	AE	Mon, Dec 17, 2018	41.78	41.90	39.49	40.90
6687	NYSE	AE	Fri, Dec 14, 2018	40.73	41.96	39.51	41.39
6686	NYSE	AE	Thu, Dec 13, 2018	38.99	40.57	38.82	40.55
6685	NYSE	AE	Wed, Dec 12, 2018	39.29	39.40	38.83	38.83
6684	NYSE	AE	Tue, Dec 11, 2018	39.48	39.49	39.48	39.49
6683	NYSE	AE	Mon, Dec 10, 2018	39.43	39.78	39.19	39.19
6682	NYSE	AE	Fri, Dec 7, 2018	39.79	39.79	39.59	39.59
6681	NYSE	AE	Thu, Dec 6, 2018	39.28	40.06	39.13	39.13
6680	NYSE	AE	Tue, Dec 4, 2018	39.80	40.42	38.85	39.21
6679	NYSE	AE	Mon, Dec 3, 2018	40.92	40.92	39.15	39.15
6678	NYSE	AE	Fri, Nov 30, 2018	39.77	41.44	39.44	40.50
6677	NYSE	AE	Thu, Nov 29, 2018	41.08	41.08	39.25	39.54
6676	NYSE	AE	Wed, Nov 28, 2018	40.70	41.39	39.67	39.67
6675	NYSE	AE	Tue, Nov 27, 2018	40.50	41.60	39.04	40.51
6674	NYSE	AE	Mon, Nov 26, 2018	41.60	42.79	40.32	40.50
6673	NYSE	AE	Fri, Nov 23, 2018	39.70	41.30	39.40	41.30
6672	NYSE	AE	Wed, Nov 21, 2018	37.98	39.80	37.83	39.80
6671	NYSE	AE	Tue, Nov 20, 2018	38.91	38.95	36.93	36.94
6670	NYSE	AE	Mon, Nov 19, 2018	38.18	39.32	37.91	38.31
6669	NYSE	AE	Fri, Nov 16, 2018	39.30	39.50	38.00	38.00
6668	NYSE	AE	Thu, Nov 15, 2018	39.60	39.80	38.74	39.79
6667	NYSE	AE	Wed, Nov 14, 2018	39.91	39.99	39.25	39.99
6666	NYSE	AE	Tue, Nov 13, 2018	39.61	40.36	39.10	40.24
6665	NYSE	AE	Mon, Nov 12, 2018	40.15	40.15	39.10	39.10
6664	NYSE	AE	Fri, Nov 9, 2018	40.90	41.40	40.21	40.21
6663	NYSE	AE	Thu, Nov 8, 2018	41.90	41.90	40.42	41.47
6662	NYSE	AE	Wed, Nov 7, 2018	41.00	41.89	40.00	41.23
6661	NYSE	AE	Tue, Nov 6, 2018	41.00	41.58	41.00	41.00
6660	NYSE	AE	Mon, Nov 5, 2018	40.46	41.59	40.46	41.00
6659	NYSE	AE	Fri, Nov 2, 2018	41.97	41.97	40.46	40.46
6658	NYSE	AE	Thu, Nov 1, 2018	41.00	41.77	40.55	41.42
6657	NYSE	AE	Wed, Oct 31, 2018	40.17	40.92	39.80	40.55
6656	NYSE	AE	Tue, Oct 30, 2018	39.43	40.75	39.09	40.75
6655	NYSE	AE	Mon, Oct 29, 2018	39.30	39.98	38.92	39.69
6654	NYSE	AE	Fri, Oct 26, 2018	40.33	40.70	39.32	39.32
6653	NYSE	AE	Thu, Oct 25, 2018	39.38	40.79	39.20	40.79
6652	NYSE	AE	Wed, Oct 24, 2018	39.00	39.90	38.39	39.29
6651	NYSE	AE	Tue, Oct 23, 2018	38.70	40.05	35.81	38.72
6650	NYSE	AE	Mon, Oct 22, 2018	39.00	39.52	36.50	39.00
6649	NYSE	AE	Fri, Oct 19, 2018	38.83	39.94	38.74	38.80
6648	NYSE	AE	Thu, Oct 18, 2018	40.11	40.54	38.74	39.28
6647	NYSE	AE	Wed, Oct 17, 2018	40.35	40.75	40.35	40.52
6646	NYSE	AE	Tue, Oct 16, 2018	40.99	40.99	40.01	40.34
6645	NYSE	AE	Mon, Oct 15, 2018	39.92	41.55	39.92	40.34
6644	NYSE	AE	Fri, Oct 12, 2018	41.30	41.30	40.00	40.34
6643	NYSE	AE	Thu, Oct 11, 2018	40.99	41.35	39.80	39.80
6642	NYSE	AE	Wed, Oct 10, 2018	40.59	41.70	39.93	39.93
6641	NYSE	AE	Tue, Oct 9, 2018	40.56	42.72	40.42	40.90
6640	NYSE	AE	Mon, Oct 8, 2018	42.05	42.05	41.21	41.22
6639	NYSE	AE	Fri, Oct 5, 2018	42.30	42.30	42.30	42.30
6638	NYSE	AE	Thu, Oct 4, 2018	43.65	43.70	42.65	42.65
6637	NYSE	AE	Wed, Oct 3, 2018	42.76	43.68	42.76	43.68
6636	NYSE	AE	Tue, Oct 2, 2018	42.53	43.58	42.53	42.64
6635	NYSE	AE	Mon, Oct 1, 2018	41.40	42.72	41.40	42.64
6634	NYSE	AE	Fri, Sep 28, 2018	41.85	42.46	41.72	42.46
6633	NYSE	AE	Thu, Sep 27, 2018	40.73	41.85	40.73	41.85
6632	NYSE	AE	Wed, Sep 26, 2018	41.99	41.99	40.54	41.17
6631	NYSE	AE	Tue, Sep 25, 2018	41.82	41.82	41.05	41.05
6630	NYSE	AE	Mon, Sep 24, 2018	40.45	42.64	40.45	41.45
6629	NYSE	AE	Fri, Sep 21, 2018	42.65	44.34	39.50	39.50
6628	NYSE	AE	Thu, Sep 20, 2018	44.30	44.89	42.70	42.97
6627	NYSE	AE	Wed, Sep 19, 2018	44.25	44.78	43.84	43.89
6626	NYSE	AE	Tue, Sep 18, 2018	44.51	45.29	44.21	44.21
6625	NYSE	AE	Mon, Sep 17, 2018	46.06	46.06	45.34	45.50
6624	NYSE	AE	Fri, Sep 14, 2018	44.30	46.07	44.30	45.30
6623	NYSE	AE	Thu, Sep 13, 2018	45.80	46.00	45.80	45.80
6622	NYSE	AE	Wed, Sep 12, 2018	45.45	45.89	45.05	45.74
6621	NYSE	AE	Tue, Sep 11, 2018	45.09	45.90	44.16	44.75
6620	NYSE	AE	Mon, Sep 10, 2018	45.28	45.70	44.19	44.70
6619	NYSE	AE	Fri, Sep 7, 2018	45.18	46.29	44.36	45.50
6618	NYSE	AE	Thu, Sep 6, 2018	46.06	46.60	45.02	45.70
6617	NYSE	AE	Wed, Sep 5, 2018	46.14	46.50	46.14	46.28
6616	NYSE	AE	Tue, Sep 4, 2018	45.90	46.16	45.42	46.14
6615	NYSE	AE	Fri, Aug 31, 2018	45.12	45.90	45.12	45.90
6614	NYSE	AE	Thu, Aug 30, 2018	45.11	45.11	44.16	44.99
6613	NYSE	AE	Wed, Aug 29, 2018	45.16	45.16	44.08	45.11
6612	NYSE	AE	Tue, Aug 28, 2018	44.19	44.69	43.66	44.69
6611	NYSE	AE	Mon, Aug 27, 2018	45.52	46.84	44.60	44.60
6610	NYSE	AE	Fri, Aug 24, 2018	44.88	44.99	44.09	44.89
6609	NYSE	AE	Thu, Aug 23, 2018	44.22	45.73	43.64	44.00
6608	NYSE	AE	Wed, Aug 22, 2018	44.67	45.15	44.33	44.74
6607	NYSE	AE	Tue, Aug 21, 2018	43.49	44.97	43.49	44.76
6606	NYSE	AE	Mon, Aug 20, 2018	45.40	45.40	43.76	44.76
6605	NYSE	AE	Fri, Aug 17, 2018	44.95	46.66	44.16	44.16
6604	NYSE	AE	Thu, Aug 16, 2018	45.10	45.20	44.53	45.20
6603	NYSE	AE	Wed, Aug 15, 2018	45.61	45.80	43.42	44.98
6602	NYSE	AE	Tue, Aug 14, 2018	45.14	45.85	44.32	45.85
6601	NYSE	AE	Mon, Aug 13, 2018	42.98	45.15	42.98	44.48
6600	NYSE	AE	Fri, Aug 10, 2018	42.45	43.85	41.75	43.22
6599	NYSE	AE	Thu, Aug 9, 2018	40.88	42.37	39.97	41.85
6598	NYSE	AE	Wed, Aug 8, 2018	40.87	40.87	39.85	39.85
6597	NYSE	AE	Tue, Aug 7, 2018	40.77	40.94	40.08	40.08
6596	NYSE	AE	Mon, Aug 6, 2018	40.75	41.75	40.25	40.50
6595	NYSE	AE	Fri, Aug 3, 2018	42.09	42.09	40.80	40.80
6594	NYSE	AE	Thu, Aug 2, 2018	40.45	41.77	39.82	40.61
6593	NYSE	AE	Wed, Aug 1, 2018	40.00	40.97	39.77	40.47
6592	NYSE	AE	Tue, Jul 31, 2018	39.17	40.71	39.17	40.00
6591	NYSE	AE	Mon, Jul 30, 2018	38.88	39.31	38.88	39.31
6590	NYSE	AE	Fri, Jul 27, 2018	40.75	40.90	39.57	39.57
6589	NYSE	AE	Thu, Jul 26, 2018	40.25	41.28	40.02	41.28
6588	NYSE	AE	Wed, Jul 25, 2018	40.50	40.80	39.86	40.35
6587	NYSE	AE	Tue, Jul 24, 2018	41.22	41.97	40.49	40.64
6586	NYSE	AE	Mon, Jul 23, 2018	41.13	42.00	40.13	41.55
6585	NYSE	AE	Fri, Jul 20, 2018	40.61	41.68	40.34	41.00
6584	NYSE	AE	Thu, Jul 19, 2018	41.07	41.36	40.12	40.26
6583	NYSE	AE	Wed, Jul 18, 2018	40.70	40.78	40.23	40.23
6582	NYSE	AE	Tue, Jul 17, 2018	41.87	41.87	39.96	40.57
6581	NYSE	AE	Mon, Jul 16, 2018	39.50	40.50	39.50	40.45
6580	NYSE	AE	Fri, Jul 13, 2018	40.18	40.44	39.50	39.50
6579	NYSE	AE	Thu, Jul 12, 2018	39.98	40.78	39.50	40.25
6578	NYSE	AE	Wed, Jul 11, 2018	39.52	40.66	39.43	39.99
6577	NYSE	AE	Tue, Jul 10, 2018	41.91	42.09	40.60	40.72
6576	NYSE	AE	Mon, Jul 9, 2018	41.15	42.06	41.15	41.59
6575	NYSE	AE	Fri, Jul 6, 2018	41.00	41.40	40.40	41.05
6574	NYSE	AE	Thu, Jul 5, 2018	41.35	42.03	40.58	41.01
6573	NYSE	AE	Tue, Jul 3, 2018	42.30	43.08	41.40	41.50
6572	NYSE	AE	Mon, Jul 2, 2018	42.77	42.77	41.49	42.30
6571	NYSE	AE	Fri, Jun 29, 2018	43.11	44.48	42.90	43.00
6570	NYSE	AE	Thu, Jun 28, 2018	43.83	44.00	43.00	43.00
6569	NYSE	AE	Wed, Jun 27, 2018	44.59	44.59	42.76	44.08
6568	NYSE	AE	Tue, Jun 26, 2018	42.10	43.37	41.71	43.37
6567	NYSE	AE	Mon, Jun 25, 2018	41.52	43.10	41.52	42.10
6566	NYSE	AE	Fri, Jun 22, 2018	42.55	43.35	41.27	41.27
6565	NYSE	AE	Thu, Jun 21, 2018	41.94	43.20	41.71	42.16
6564	NYSE	AE	Wed, Jun 20, 2018	42.29	42.67	40.80	42.67
6563	NYSE	AE	Tue, Jun 19, 2018	40.68	43.20	40.68	41.41
6562	NYSE	AE	Mon, Jun 18, 2018	43.00	43.00	40.56	41.46
6561	NYSE	AE	Fri, Jun 15, 2018	43.73	43.73	42.71	43.06
6560	NYSE	AE	Thu, Jun 14, 2018	43.95	44.39	43.71	43.71
6559	NYSE	AE	Wed, Jun 13, 2018	43.98	44.37	43.83	44.10
6558	NYSE	AE	Tue, Jun 12, 2018	44.40	44.60	43.40	43.40
6557	NYSE	AE	Mon, Jun 11, 2018	44.17	44.26	43.56	44.26
6556	NYSE	AE	Fri, Jun 8, 2018	44.64	44.70	43.50	43.50
6555	NYSE	AE	Thu, Jun 7, 2018	43.90	44.81	42.78	44.74
6554	NYSE	AE	Wed, Jun 6, 2018	43.25	44.50	43.25	43.44
6553	NYSE	AE	Tue, Jun 5, 2018	44.20	44.77	43.37	44.21
6552	NYSE	AE	Mon, Jun 4, 2018	45.60	46.12	44.20	44.20
6551	NYSE	AE	Fri, Jun 1, 2018	45.29	45.29	44.17	45.03
6550	NYSE	AE	Thu, May 31, 2018	45.70	45.71	44.17	44.17
6549	NYSE	AE	Wed, May 30, 2018	46.14	46.14	45.18	44.96
6548	NYSE	AE	Tue, May 29, 2018	46.72	47.72	45.00	45.00
6547	NYSE	AE	Fri, May 25, 2018	45.87	48.75	45.87	48.75
6546	NYSE	AE	Thu, May 24, 2018	47.73	47.93	46.71	47.93
6545	NYSE	AE	Wed, May 23, 2018	48.00	48.09	47.50	48.00
6544	NYSE	AE	Tue, May 22, 2018	49.45	49.50	48.00	48.00
6543	NYSE	AE	Mon, May 21, 2018	48.88	49.48	48.17	49.48
6542	NYSE	AE	Fri, May 18, 2018	47.00	47.99	46.58	47.99
6541	NYSE	AE	Thu, May 17, 2018	45.56	47.02	45.56	47.02
6540	NYSE	AE	Wed, May 16, 2018	45.80	47.30	45.40	47.00
6539	NYSE	AE	Tue, May 15, 2018	45.16	45.84	44.80	45.31
6538	NYSE	AE	Mon, May 14, 2018	46.65	49.08	45.16	45.20
6537	NYSE	AE	Fri, May 11, 2018	49.56	49.56	48.09	48.09
6536	NYSE	AE	Thu, May 10, 2018	48.69	49.25	48.09	48.09
6535	NYSE	AE	Wed, May 9, 2018	49.00	49.24	48.02	48.08
6534	NYSE	AE	Tue, May 8, 2018	49.71	49.71	47.64	48.00
6533	NYSE	AE	Mon, May 7, 2018	49.30	50.33	48.50	49.74
6532	NYSE	AE	Fri, May 4, 2018	48.44	49.24	47.51	49.24
6531	NYSE	AE	Thu, May 3, 2018	48.50	48.68	47.81	48.53
6530	NYSE	AE	Wed, May 2, 2018	47.50	48.72	47.04	47.90
6529	NYSE	AE	Tue, May 1, 2018	46.29	47.24	45.65	47.24
6528	NYSE	AE	Mon, Apr 30, 2018	45.88	46.58	45.75	45.80
6527	NYSE	AE	Fri, Apr 27, 2018	46.88	46.88	44.90	44.90
6526	NYSE	AE	Thu, Apr 26, 2018	46.34	47.42	45.50	46.82
6525	NYSE	AE	Wed, Apr 25, 2018	46.05	46.27	46.05	46.23
6524	NYSE	AE	Tue, Apr 24, 2018	46.68	47.60	45.82	46.68
6523	NYSE	AE	Mon, Apr 23, 2018	46.62	47.94	46.10	47.94
6522	NYSE	AE	Fri, Apr 20, 2018	46.73	47.63	44.99	46.05
6521	NYSE	AE	Thu, Apr 19, 2018	46.50	47.50	46.50	47.50
6520	NYSE	AE	Wed, Apr 18, 2018	46.64	46.95	46.05	46.60
6519	NYSE	AE	Tue, Apr 17, 2018	46.49	46.71	45.52	46.71
6518	NYSE	AE	Mon, Apr 16, 2018	45.29	46.70	44.63	45.99
6517	NYSE	AE	Fri, Apr 13, 2018	45.38	45.44	44.78	45.00
6516	NYSE	AE	Thu, Apr 12, 2018	45.99	46.95	43.40	45.80
6515	NYSE	AE	Wed, Apr 11, 2018	44.78	45.73	43.97	45.73
6514	NYSE	AE	Tue, Apr 10, 2018	44.99	44.99	43.55	44.74
6513	NYSE	AE	Mon, Apr 9, 2018	44.85	44.99	43.49	44.05
6512	NYSE	AE	Fri, Apr 6, 2018	44.79	44.79	44.18	44.30
6511	NYSE	AE	Thu, Apr 5, 2018	44.90	44.90	44.90	44.90
6510	NYSE	AE	Wed, Apr 4, 2018	43.35	44.00	43.04	44.00
6509	NYSE	AE	Tue, Apr 3, 2018	42.86	43.35	41.74	43.35
6508	NYSE	AE	Mon, Apr 2, 2018	42.41	43.75	42.41	42.46
6507	NYSE	AE	Thu, Mar 29, 2018	41.80	43.50	41.54	43.50
6506	NYSE	AE	Wed, Mar 28, 2018	40.88	41.25	39.66	41.23
6505	NYSE	AE	Tue, Mar 27, 2018	42.10	42.46	41.03	41.03
6504	NYSE	AE	Mon, Mar 26, 2018	42.99	43.00	41.33	41.33
6503	NYSE	AE	Fri, Mar 23, 2018	43.70	44.00	42.50	42.50
6502	NYSE	AE	Thu, Mar 22, 2018	42.11	43.00	41.95	42.25
6501	NYSE	AE	Wed, Mar 21, 2018	42.20	42.69	41.10	42.63
6500	NYSE	AE	Tue, Mar 20, 2018	41.00	42.90	40.64	40.64
6499	NYSE	AE	Mon, Mar 19, 2018	38.35	41.99	38.35	40.97
6498	NYSE	AE	Fri, Mar 16, 2018	38.76	40.31	37.63	38.16
6497	NYSE	AE	Thu, Mar 15, 2018	43.25	44.00	39.00	39.00
6496	NYSE	AE	Wed, Mar 14, 2018	44.00	44.50	42.97	43.50
6495	NYSE	AE	Tue, Mar 13, 2018	44.90	44.91	42.26	42.26
6494	NYSE	AE	Mon, Mar 12, 2018	43.50	44.40	43.40	44.33
6493	NYSE	AE	Fri, Mar 9, 2018	42.15	43.01	42.15	43.01
6492	NYSE	AE	Thu, Mar 8, 2018	41.71	42.67	41.32	41.65
6491	NYSE	AE	Wed, Mar 7, 2018	42.30	42.69	41.45	41.39
6490	NYSE	AE	Tue, Mar 6, 2018	42.17	43.85	41.11	42.27
6489	NYSE	AE	Mon, Mar 5, 2018	39.43	43.00	39.43	42.16
6488	NYSE	AE	Fri, Mar 2, 2018	39.25	41.75	39.18	39.23
6487	NYSE	AE	Thu, Mar 1, 2018	39.87	39.87	37.75	39.61
6486	NYSE	AE	Wed, Feb 28, 2018	40.16	41.50	39.13	39.50
6485	NYSE	AE	Tue, Feb 27, 2018	41.98	41.99	40.74	41.07
6484	NYSE	AE	Mon, Feb 26, 2018	42.20	42.39	40.99	40.99
6483	NYSE	AE	Fri, Feb 23, 2018	40.66	41.99	40.66	41.99
6482	NYSE	AE	Thu, Feb 22, 2018	41.44	42.65	40.66	40.66
6481	NYSE	AE	Wed, Feb 21, 2018	43.84	43.84	40.29	41.50
6480	NYSE	AE	Tue, Feb 20, 2018	42.81	44.03	42.81	43.45
6479	NYSE	AE	Fri, Feb 16, 2018	43.97	45.37	43.53	43.72
6478	NYSE	AE	Thu, Feb 15, 2018	44.49	44.96	43.50	44.96
6477	NYSE	AE	Wed, Feb 14, 2018	43.27	45.25	43.27	44.02
6476	NYSE	AE	Tue, Feb 13, 2018	40.90	44.49	40.11	44.25
6475	NYSE	AE	Mon, Feb 12, 2018	39.04	40.85	39.04	40.47
6474	NYSE	AE	Fri, Feb 9, 2018	41.10	41.10	38.25	38.25
6473	NYSE	AE	Thu, Feb 8, 2018	42.55	42.55	40.62	40.90
6472	NYSE	AE	Wed, Feb 7, 2018	42.40	42.80	41.45	42.22
6471	NYSE	AE	Tue, Feb 6, 2018	40.93	42.03	40.93	41.80
6470	NYSE	AE	Mon, Feb 5, 2018	44.88	44.88	40.90	40.90
6469	NYSE	AE	Fri, Feb 2, 2018	46.65	46.65	44.40	44.46
6468	NYSE	AE	Thu, Feb 1, 2018	44.27	45.10	44.27	44.62
6467	NYSE	AE	Wed, Jan 31, 2018	45.26	45.45	44.50	44.50
6466	NYSE	AE	Tue, Jan 30, 2018	45.75	45.90	45.05	45.05
6465	NYSE	AE	Mon, Jan 29, 2018	45.72	46.17	45.30	45.75
6464	NYSE	AE	Fri, Jan 26, 2018	46.06	46.89	46.06	46.70
6463	NYSE	AE	Thu, Jan 25, 2018	47.11	47.11	46.01	46.71
6462	NYSE	AE	Wed, Jan 24, 2018	47.65	47.71	46.41	46.47
6461	NYSE	AE	Tue, Jan 23, 2018	46.96	48.20	46.96	47.05
6460	NYSE	AE	Mon, Jan 22, 2018	46.19	47.50	46.19	47.37
6459	NYSE	AE	Fri, Jan 19, 2018	47.21	47.84	46.60	46.81
6458	NYSE	AE	Thu, Jan 18, 2018	48.52	48.74	47.48	47.48
6457	NYSE	AE	Wed, Jan 17, 2018	47.21	48.70	47.21	48.70
6456	NYSE	AE	Tue, Jan 16, 2018	47.30	47.75	47.30	47.30
6455	NYSE	AE	Fri, Jan 12, 2018	46.61	47.56	46.61	47.30
6454	NYSE	AE	Thu, Jan 11, 2018	45.66	47.00	45.66	47.00
6453	NYSE	AE	Wed, Jan 10, 2018	46.40	46.40	45.43	46.36
6452	NYSE	AE	Tue, Jan 9, 2018	45.60	46.90	44.83	46.89
6451	NYSE	AE	Mon, Jan 8, 2018	45.22	46.01	45.22	45.60
6450	NYSE	AE	Fri, Jan 5, 2018	44.30	46.11	44.30	45.85
6449	NYSE	AE	Thu, Jan 4, 2018	47.52	47.56	44.70	44.84
6448	NYSE	AE	Wed, Jan 3, 2018	44.30	48.25	44.30	48.20
6447	NYSE	AE	Tue, Jan 2, 2018	43.98	45.71	43.14	44.00
6446	NYSE	AE	Fri, Dec 29, 2017	43.23	44.10	43.23	43.50
6445	NYSE	AE	Thu, Dec 28, 2017	43.50	44.09	43.49	44.01
6444	NYSE	AE	Wed, Dec 27, 2017	43.40	43.95	43.40	43.61
6443	NYSE	AE	Tue, Dec 26, 2017	44.80	44.82	43.00	43.08
6442	NYSE	AE	Fri, Dec 22, 2017	45.35	46.52	44.60	44.60
6441	NYSE	AE	Thu, Dec 21, 2017	45.73	46.89	43.21	46.89
6440	NYSE	AE	Wed, Dec 20, 2017	46.79	47.80	46.00	46.00
6439	NYSE	AE	Tue, Dec 19, 2017	48.00	48.00	47.95	47.95
6438	NYSE	AE	Mon, Dec 18, 2017	49.42	49.42	46.25	48.20
6437	NYSE	AE	Fri, Dec 15, 2017	48.86	50.10	48.26	50.10
6436	NYSE	AE	Thu, Dec 14, 2017	47.72	49.99	47.72	49.72
6435	NYSE	AE	Wed, Dec 13, 2017	46.60	49.22	44.80	49.22
6434	NYSE	AE	Tue, Dec 12, 2017	44.20	45.93	43.83	45.93
6433	NYSE	AE	Mon, Dec 11, 2017	42.28	43.59	42.28	43.45
6432	NYSE	AE	Fri, Dec 8, 2017	44.20	45.29	43.05	43.10
6431	NYSE	AE	Thu, Dec 7, 2017	45.70	45.70	44.00	44.39
6430	NYSE	AE	Wed, Dec 6, 2017	47.90	47.90	45.20	44.39
6429	NYSE	AE	Tue, Dec 5, 2017	48.80	48.80	46.65	48.55
6428	NYSE	AE	Mon, Dec 4, 2017	49.79	50.59	48.00	49.46
6427	NYSE	AE	Fri, Dec 1, 2017	47.15	49.57	47.15	49.40
6426	NYSE	AE	Thu, Nov 30, 2017	46.50	47.73	46.50	47.41
6425	NYSE	AE	Wed, Nov 29, 2017	46.60	46.60	45.98	46.50
6424	NYSE	AE	Tue, Nov 28, 2017	44.62	46.50	44.62	46.50
6423	NYSE	AE	Mon, Nov 27, 2017	43.08	44.92	43.08	44.11
6422	NYSE	AE	Fri, Nov 24, 2017	44.00	44.00	44.00	44.00
6421	NYSE	AE	Wed, Nov 22, 2017	44.24	44.30	43.50	43.50
6420	NYSE	AE	Tue, Nov 21, 2017	45.02	45.58	44.40	44.40
6419	NYSE	AE	Mon, Nov 20, 2017	43.59	45.36	43.54	45.36
6418	NYSE	AE	Fri, Nov 17, 2017	41.35	43.56	41.35	42.90
6417	NYSE	AE	Thu, Nov 16, 2017	40.80	42.34	40.46	42.34
6416	NYSE	AE	Wed, Nov 15, 2017	41.83	41.83	40.36	40.49
6415	NYSE	AE	Tue, Nov 14, 2017	42.58	42.58	41.40	41.85
6414	NYSE	AE	Mon, Nov 13, 2017	42.92	42.92	42.08	42.60
6413	NYSE	AE	Fri, Nov 10, 2017	42.99	42.99	42.99	42.99
6412	NYSE	AE	Thu, Nov 9, 2017	44.42	44.79	43.36	43.40
6411	NYSE	AE	Wed, Nov 8, 2017	43.91	45.33	43.50	44.15
6410	NYSE	AE	Tue, Nov 7, 2017	44.60	45.01	44.35	44.35
6409	NYSE	AE	Mon, Nov 6, 2017	44.57	45.67	44.57	44.95
6408	NYSE	AE	Fri, Nov 3, 2017	43.91	45.18	42.80	45.18
6407	NYSE	AE	Thu, Nov 2, 2017	43.95	43.95	43.10	43.86
6406	NYSE	AE	Wed, Nov 1, 2017	43.52	43.94	43.12	43.49
6405	NYSE	AE	Tue, Oct 31, 2017	42.55	43.25	42.55	42.94
6404	NYSE	AE	Mon, Oct 30, 2017	41.64	42.25	41.62	41.92
6403	NYSE	AE	Fri, Oct 27, 2017	41.85	42.20	41.85	42.20
6402	NYSE	AE	Thu, Oct 26, 2017	41.65	41.65	41.25	41.25
6401	NYSE	AE	Wed, Oct 25, 2017	41.05	41.06	41.05	41.06
6400	NYSE	AE	Tue, Oct 24, 2017	42.00	42.45	41.45	41.77
6399	NYSE	AE	Mon, Oct 23, 2017	42.97	42.97	42.06	42.10
6398	NYSE	AE	Fri, Oct 20, 2017	43.37	43.73	43.30	43.30
6397	NYSE	AE	Thu, Oct 19, 2017	44.15	44.47	43.03	43.03
6396	NYSE	AE	Wed, Oct 18, 2017	44.90	45.15	44.00	44.00
6395	NYSE	AE	Tue, Oct 17, 2017	45.65	45.65	44.43	44.51
6394	NYSE	AE	Mon, Oct 16, 2017	45.70	45.70	44.37	45.40
6393	NYSE	AE	Fri, Oct 13, 2017	45.14	45.80	44.93	45.01
6392	NYSE	AE	Thu, Oct 12, 2017	45.15	45.15	44.60	44.80
6391	NYSE	AE	Wed, Oct 11, 2017	45.07	45.35	44.80	45.13
6390	NYSE	AE	Tue, Oct 10, 2017	44.50	45.07	44.30	45.07
6389	NYSE	AE	Mon, Oct 9, 2017	46.40	46.66	44.50	44.50
6388	NYSE	AE	Fri, Oct 6, 2017	42.90	46.30	42.90	46.19
6387	NYSE	AE	Thu, Oct 5, 2017	42.45	43.80	42.45	43.40
6386	NYSE	AE	Wed, Oct 4, 2017	42.06	42.06	41.37	42.00
6385	NYSE	AE	Tue, Oct 3, 2017	41.88	42.07	41.79	41.79
6384	NYSE	AE	Mon, Oct 2, 2017	41.56	42.42	41.24	41.89
6383	NYSE	AE	Fri, Sep 29, 2017	41.64	42.49	40.60	41.50
6382	NYSE	AE	Thu, Sep 28, 2017	40.03	40.85	39.58	40.80
6381	NYSE	AE	Wed, Sep 27, 2017	38.79	40.12	38.79	39.58
6380	NYSE	AE	Tue, Sep 26, 2017	38.65	39.01	38.55	38.91
6379	NYSE	AE	Mon, Sep 25, 2017	37.80	39.12	37.80	38.51
6378	NYSE	AE	Fri, Sep 22, 2017	37.46	39.33	37.35	37.82
6377	NYSE	AE	Thu, Sep 21, 2017	36.13	37.46	36.13	37.46
6376	NYSE	AE	Wed, Sep 20, 2017	35.59	36.50	35.59	35.73
6375	NYSE	AE	Tue, Sep 19, 2017	35.58	36.36	35.58	36.36
6374	NYSE	AE	Mon, Sep 18, 2017	36.42	36.60	36.24	36.24
6373	NYSE	AE	Fri, Sep 15, 2017	36.35	36.99	35.90	36.42
6372	NYSE	AE	Thu, Sep 14, 2017	36.34	36.50	35.83	35.83
6371	NYSE	AE	Wed, Sep 13, 2017	35.58	35.83	35.31	35.71
6370	NYSE	AE	Tue, Sep 12, 2017	35.10	35.56	35.10	35.31
6369	NYSE	AE	Mon, Sep 11, 2017	35.80	35.95	34.37	35.95
6368	NYSE	AE	Fri, Sep 8, 2017	34.75	35.88	34.75	35.35
6367	NYSE	AE	Thu, Sep 7, 2017	35.00	35.00	34.62	34.62
6366	NYSE	AE	Wed, Sep 6, 2017	34.30	34.45	34.30	34.44
6365	NYSE	AE	Tue, Sep 5, 2017	35.50	35.50	34.29	34.29
6364	NYSE	AE	Fri, Sep 1, 2017	35.05	35.91	34.27	35.49
6363	NYSE	AE	Thu, Aug 31, 2017	33.89	35.95	33.89	34.45
6362	NYSE	AE	Wed, Aug 30, 2017	33.50	34.40	33.50	34.32
6361	NYSE	AE	Tue, Aug 29, 2017	33.25	33.79	33.10	33.30
6360	NYSE	AE	Mon, Aug 28, 2017	33.62	33.62	33.14	33.27
6359	NYSE	AE	Fri, Aug 25, 2017	33.40	33.89	33.34	33.89
6358	NYSE	AE	Thu, Aug 24, 2017	33.25	33.25	33.00	33.17
6357	NYSE	AE	Wed, Aug 23, 2017	34.08	34.08	32.80	32.80
6356	NYSE	AE	Tue, Aug 22, 2017	34.41	34.50	34.00	34.49
6355	NYSE	AE	Mon, Aug 21, 2017	34.99	34.99	34.01	34.01
6354	NYSE	AE	Fri, Aug 18, 2017	34.00	34.70	34.00	34.70
6353	NYSE	AE	Thu, Aug 17, 2017	35.07	35.07	34.39	34.39
6352	NYSE	AE	Wed, Aug 16, 2017	34.85	34.95	34.49	34.95
6351	NYSE	AE	Tue, Aug 15, 2017	35.71	35.71	34.79	34.79
6350	NYSE	AE	Mon, Aug 14, 2017	35.39	35.59	35.00	35.59
6349	NYSE	AE	Fri, Aug 11, 2017	37.00	37.00	34.33	35.06
6348	NYSE	AE	Thu, Aug 10, 2017	37.41	37.65	37.30	37.30
6347	NYSE	AE	Wed, Aug 9, 2017	37.04	38.33	37.04	37.52
6346	NYSE	AE	Tue, Aug 8, 2017	37.93	38.03	37.93	38.03
6345	NYSE	AE	Mon, Aug 7, 2017	38.00	38.52	37.66	38.17
6344	NYSE	AE	Fri, Aug 4, 2017	37.49	38.00	37.10	38.00
6343	NYSE	AE	Thu, Aug 3, 2017	37.80	37.80	37.03	37.03
6342	NYSE	AE	Wed, Aug 2, 2017	37.18	38.00	37.18	37.76
6341	NYSE	AE	Tue, Aug 1, 2017	37.85	38.00	37.77	37.77
6340	NYSE	AE	Mon, Jul 31, 2017	38.49	38.49	37.99	37.99
6339	NYSE	AE	Fri, Jul 28, 2017	40.25	40.60	37.43	37.43
6338	NYSE	AE	Thu, Jul 27, 2017	40.11	40.75	40.11	40.50
6337	NYSE	AE	Wed, Jul 26, 2017	41.50	41.50	41.50	41.50
6336	NYSE	AE	Tue, Jul 25, 2017	41.23	41.99	40.11	40.73
6335	NYSE	AE	Mon, Jul 24, 2017	41.80	41.80	40.00	40.00
6334	NYSE	AE	Fri, Jul 21, 2017	42.61	42.61	40.60	41.02
6333	NYSE	AE	Thu, Jul 20, 2017	41.55	41.75	41.55	41.75
6332	NYSE	AE	Wed, Jul 19, 2017	0.00	0.00	0.00	40.96
6331	NYSE	AE	Tue, Jul 18, 2017	41.42	41.87	40.96	40.96
6330	NYSE	AE	Mon, Jul 17, 2017	40.03	42.32	40.03	41.89
6329	NYSE	AE	Fri, Jul 14, 2017	42.00	42.47	40.07	41.50
6328	NYSE	AE	Thu, Jul 13, 2017	41.56	41.56	41.56	41.56
6327	NYSE	AE	Wed, Jul 12, 2017	42.77	42.77	41.00	41.90
6326	NYSE	AE	Tue, Jul 11, 2017	41.68	41.70	41.54	41.54
6325	NYSE	AE	Mon, Jul 10, 2017	41.64	41.64	41.64	41.64
6324	NYSE	AE	Fri, Jul 7, 2017	41.70	42.23	41.60	41.60
6323	NYSE	AE	Thu, Jul 6, 2017	40.52	42.20	40.52	41.44
6322	NYSE	AE	Wed, Jul 5, 2017	41.80	41.80	41.80	41.80
6321	NYSE	AE	Mon, Jul 3, 2017	41.80	41.80	41.80	41.80
6320	NYSE	AE	Fri, Jun 30, 2017	41.08	41.08	41.08	41.08
6319	NYSE	AE	Thu, Jun 29, 2017	41.56	41.57	40.81	41.57
6318	NYSE	AE	Wed, Jun 28, 2017	40.33	41.93	40.33	41.87
6317	NYSE	AE	Tue, Jun 27, 2017	41.55	41.84	40.07	41.84
6316	NYSE	AE	Mon, Jun 26, 2017	41.30	42.03	40.20	41.68
6315	NYSE	AE	Fri, Jun 23, 2017	41.76	41.98	40.78	40.92
6314	NYSE	AE	Thu, Jun 22, 2017	42.80	42.80	41.66	41.66
6313	NYSE	AE	Wed, Jun 21, 2017	42.09	43.19	41.53	42.20
6312	NYSE	AE	Tue, Jun 20, 2017	42.73	43.30	42.63	42.64
6311	NYSE	AE	Mon, Jun 19, 2017	42.51	43.80	42.51	43.30
6310	NYSE	AE	Fri, Jun 16, 2017	41.33	42.99	41.33	42.60
6309	NYSE	AE	Thu, Jun 15, 2017	41.40	42.33	40.78	42.33
6308	NYSE	AE	Wed, Jun 14, 2017	42.50	42.50	41.12	41.12
6307	NYSE	AE	Tue, Jun 13, 2017	41.87	42.45	41.31	42.45
6306	NYSE	AE	Mon, Jun 12, 2017	41.61	41.61	40.30	41.48
6305	NYSE	AE	Fri, Jun 9, 2017	41.20	41.48	41.12	41.36
6304	NYSE	AE	Thu, Jun 8, 2017	41.07	41.87	40.91	41.01
6303	NYSE	AE	Wed, Jun 7, 2017	40.97	41.08	40.97	41.08
6302	NYSE	AE	Tue, Jun 6, 2017	40.90	41.65	40.70	41.41
6301	NYSE	AE	Mon, Jun 5, 2017	41.00	41.82	41.00	41.00
6300	NYSE	AE	Fri, Jun 2, 2017	40.94	41.87	40.69	41.67
6299	NYSE	AE	Thu, Jun 1, 2017	40.51	40.69	40.49	40.49
6298	NYSE	AE	Wed, May 31, 2017	40.87	40.87	39.87	39.87
6297	NYSE	AE	Tue, May 30, 2017	40.95	40.95	39.53	40.04
6296	NYSE	AE	Fri, May 26, 2017	39.36	39.85	39.36	39.77
6295	NYSE	AE	Thu, May 25, 2017	38.00	40.47	38.00	39.51
6294	NYSE	AE	Wed, May 24, 2017	41.00	41.00	39.65	39.65
6293	NYSE	AE	Tue, May 23, 2017	40.04	41.20	40.04	40.34
6292	NYSE	AE	Mon, May 22, 2017	40.00	40.74	40.00	40.48
6291	NYSE	AE	Fri, May 19, 2017	40.85	41.31	40.02	40.03
6290	NYSE	AE	Thu, May 18, 2017	39.17	41.48	39.17	40.06
6289	NYSE	AE	Wed, May 17, 2017	40.10	40.10	39.20	39.50
6288	NYSE	AE	Tue, May 16, 2017	39.71	39.71	39.71	39.71
6287	NYSE	AE	Mon, May 15, 2017	40.76	40.76	39.29	39.29
6286	NYSE	AE	Fri, May 12, 2017	39.50	39.60	39.50	39.60
6285	NYSE	AE	Thu, May 11, 2017	39.45	39.84	39.45	39.66
6284	NYSE	AE	Wed, May 10, 2017	39.87	40.13	39.00	39.00
6283	NYSE	AE	Tue, May 9, 2017	40.65	41.26	39.81	39.81
6282	NYSE	AE	Mon, May 8, 2017	39.83	40.48	39.83	40.48
6281	NYSE	AE	Fri, May 5, 2017	40.70	40.70	38.80	39.66
6280	NYSE	AE	Thu, May 4, 2017	40.80	41.10	39.92	40.10
6279	NYSE	AE	Wed, May 3, 2017	40.50	41.48	40.50	40.74
6278	NYSE	AE	Tue, May 2, 2017	41.99	42.01	40.98	41.55
6277	NYSE	AE	Mon, May 1, 2017	40.96	41.71	39.50	41.71
6276	NYSE	AE	Fri, Apr 28, 2017	40.09	40.71	39.15	40.62
6275	NYSE	AE	Thu, Apr 27, 2017	39.76	40.27	39.76	39.77
6274	NYSE	AE	Wed, Apr 26, 2017	39.15	40.10	39.15	40.10
6273	NYSE	AE	Tue, Apr 25, 2017	38.63	41.19	38.01	39.63
6272	NYSE	AE	Mon, Apr 24, 2017	39.59	39.98	39.16	39.95
6271	NYSE	AE	Fri, Apr 21, 2017	39.85	39.85	38.75	38.75
6270	NYSE	AE	Thu, Apr 20, 2017	35.85	38.44	35.64	38.01
6269	NYSE	AE	Wed, Apr 19, 2017	37.90	37.90	36.40	36.65
6268	NYSE	AE	Tue, Apr 18, 2017	37.67	37.98	37.49	37.49
6267	NYSE	AE	Mon, Apr 17, 2017	37.73	38.50	37.60	37.96
6266	NYSE	AE	Thu, Apr 13, 2017	37.90	38.11	36.92	37.80
6265	NYSE	AE	Wed, Apr 12, 2017	37.36	38.98	37.32	38.35
6264	NYSE	AE	Tue, Apr 11, 2017	38.00	38.00	37.45	37.57
6263	NYSE	AE	Mon, Apr 10, 2017	37.79	38.48	37.54	37.54
6262	NYSE	AE	Fri, Apr 7, 2017	37.48	38.25	37.38	38.25
6261	NYSE	AE	Thu, Apr 6, 2017	36.78	38.60	36.60	36.66
6260	NYSE	AE	Wed, Apr 5, 2017	37.87	38.61	36.89	37.32
6259	NYSE	AE	Tue, Apr 4, 2017	38.97	38.97	36.91	38.01
6258	NYSE	AE	Mon, Apr 3, 2017	36.80	38.07	36.80	37.89
6257	NYSE	AE	Fri, Mar 31, 2017	38.30	38.30	37.35	37.35
6256	NYSE	AE	Thu, Mar 30, 2017	36.46	38.23	36.46	38.23
6255	NYSE	AE	Wed, Mar 29, 2017	36.14	37.03	36.14	36.65
6254	NYSE	AE	Tue, Mar 28, 2017	35.87	37.48	35.58	36.57
6253	NYSE	AE	Mon, Mar 27, 2017	35.48	36.23	35.02	36.23
6252	NYSE	AE	Fri, Mar 24, 2017	37.00	37.52	35.86	35.86
6251	NYSE	AE	Thu, Mar 23, 2017	36.70	37.76	35.57	37.76
6250	NYSE	AE	Wed, Mar 22, 2017	37.15	37.22	36.60	36.61
6249	NYSE	AE	Tue, Mar 21, 2017	34.30	36.27	34.30	35.25
6248	NYSE	AE	Mon, Mar 20, 2017	35.14	35.34	35.02	35.02
6247	NYSE	AE	Fri, Mar 17, 2017	34.65	35.18	34.60	34.65
6246	NYSE	AE	Thu, Mar 16, 2017	35.35	35.50	34.23	34.49
6245	NYSE	AE	Wed, Mar 15, 2017	35.21	35.56	34.32	35.56
6244	NYSE	AE	Tue, Mar 14, 2017	35.46	35.54	34.53	35.39
6243	NYSE	AE	Mon, Mar 13, 2017	35.40	35.40	34.55	35.40
6242	NYSE	AE	Fri, Mar 10, 2017	35.50	36.40	35.10	35.10
6241	NYSE	AE	Thu, Mar 9, 2017	35.50	35.68	35.45	35.46
6240	NYSE	AE	Wed, Mar 8, 2017	35.29	35.29	35.29	35.29
6239	NYSE	AE	Tue, Mar 7, 2017	36.97	36.97	36.20	36.08
6238	NYSE	AE	Mon, Mar 6, 2017	37.29	37.29	35.76	36.52
6237	NYSE	AE	Fri, Mar 3, 2017	39.75	39.77	37.53	37.53
6236	NYSE	AE	Thu, Mar 2, 2017	40.40	40.56	39.18	39.65
6235	NYSE	AE	Wed, Mar 1, 2017	40.98	40.98	39.11	40.50
6234	NYSE	AE	Tue, Feb 28, 2017	40.51	41.30	40.50	40.50
6233	NYSE	AE	Mon, Feb 27, 2017	40.45	40.75	40.29	40.75
6232	NYSE	AE	Fri, Feb 24, 2017	40.95	40.95	40.15	40.15
6231	NYSE	AE	Thu, Feb 23, 2017	40.04	41.25	40.04	40.61
6230	NYSE	AE	Wed, Feb 22, 2017	40.41	41.10	40.40	40.51
6229	NYSE	AE	Tue, Feb 21, 2017	40.82	41.00	40.82	40.94
6228	NYSE	AE	Fri, Feb 17, 2017	41.85	41.85	40.10	41.20
6227	NYSE	AE	Thu, Feb 16, 2017	41.22	41.99	41.22	41.22
6226	NYSE	AE	Wed, Feb 15, 2017	40.37	41.99	40.03	41.30
6225	NYSE	AE	Tue, Feb 14, 2017	40.78	40.90	40.50	40.55
6224	NYSE	AE	Mon, Feb 13, 2017	40.39	41.76	40.05	41.50
6223	NYSE	AE	Fri, Feb 10, 2017	40.87	40.87	39.95	39.95
6222	NYSE	AE	Thu, Feb 9, 2017	38.37	40.60	38.37	39.87
6221	NYSE	AE	Wed, Feb 8, 2017	40.09	40.34	39.51	39.51
6220	NYSE	AE	Tue, Feb 7, 2017	39.97	40.27	39.66	39.96
6219	NYSE	AE	Mon, Feb 6, 2017	40.07	40.49	39.16	39.30
6218	NYSE	AE	Fri, Feb 3, 2017	40.00	41.67	39.60	40.50
6217	NYSE	AE	Thu, Feb 2, 2017	39.60	39.78	38.61	39.49
6216	NYSE	AE	Wed, Feb 1, 2017	39.37	39.59	38.06	39.10
6215	NYSE	AE	Tue, Jan 31, 2017	39.28	39.56	38.00	38.75
6214	NYSE	AE	Mon, Jan 30, 2017	39.32	40.50	38.85	39.80
6213	NYSE	AE	Fri, Jan 27, 2017	39.64	40.59	39.64	39.97
6212	NYSE	AE	Thu, Jan 26, 2017	40.31	40.42	39.70	39.70
6211	NYSE	AE	Wed, Jan 25, 2017	38.85	39.92	38.76	39.91
6210	NYSE	AE	Tue, Jan 24, 2017	38.96	39.99	38.17	38.35
6209	NYSE	AE	Mon, Jan 23, 2017	37.47	38.98	37.47	38.98
6208	NYSE	AE	Fri, Jan 20, 2017	37.02	38.87	37.02	37.89
6207	NYSE	AE	Thu, Jan 19, 2017	37.41	38.00	36.55	37.00
6206	NYSE	AE	Wed, Jan 18, 2017	37.71	38.73	36.81	36.81
6205	NYSE	AE	Tue, Jan 17, 2017	40.00	40.00	37.75	37.75
6204	NYSE	AE	Fri, Jan 13, 2017	39.66	39.81	38.70	39.01
6203	NYSE	AE	Thu, Jan 12, 2017	40.14	40.14	39.01	39.01
6202	NYSE	AE	Wed, Jan 11, 2017	40.13	40.50	39.50	39.70
6201	NYSE	AE	Tue, Jan 10, 2017	39.47	40.69	38.26	40.05
6200	NYSE	AE	Mon, Jan 9, 2017	40.74	40.74	39.61	39.72
6199	NYSE	AE	Fri, Jan 6, 2017	40.71	40.71	40.54	40.54
6198	NYSE	AE	Thu, Jan 5, 2017	41.50	41.99	40.90	40.90
6197	NYSE	AE	Wed, Jan 4, 2017	39.04	41.75	40.05	41.75
6196	NYSE	AE	Tue, Jan 3, 2017	40.09	40.75	39.88	40.02
6195	NYSE	AE	Fri, Dec 30, 2016	41.03	41.42	39.62	39.65
6194	NYSE	AE	Thu, Dec 29, 2016	41.75	41.99	40.66	40.66
6193	NYSE	AE	Wed, Dec 28, 2016	40.08	42.88	40.08	41.50
6192	NYSE	AE	Tue, Dec 27, 2016	42.38	42.79	40.91	41.09
6191	NYSE	AE	Fri, Dec 23, 2016	41.75	42.75	41.75	42.69
6190	NYSE	AE	Thu, Dec 22, 2016	41.92	42.75	40.81	40.81
6189	NYSE	AE	Wed, Dec 21, 2016	41.87	43.84	41.87	42.73
6188	NYSE	AE	Tue, Dec 20, 2016	41.93	42.02	40.25	42.02
6187	NYSE	AE	Mon, Dec 19, 2016	40.43	41.53	40.43	41.06
6186	NYSE	AE	Fri, Dec 16, 2016	40.80	40.99	39.01	40.80
6185	NYSE	AE	Thu, Dec 15, 2016	40.75	41.17	40.21	40.49
6184	NYSE	AE	Wed, Dec 14, 2016	41.97	42.68	40.67	40.91
6183	NYSE	AE	Tue, Dec 13, 2016	42.66	42.67	41.44	42.67
6182	NYSE	AE	Mon, Dec 12, 2016	43.00	43.34	41.42	42.21
6181	NYSE	AE	Fri, Dec 9, 2016	43.31	44.00	42.21	42.21
6180	NYSE	AE	Thu, Dec 8, 2016	42.20	43.29	41.43	42.88
6179	NYSE	AE	Wed, Dec 7, 2016	42.99	43.70	42.31	42.31
6178	NYSE	AE	Tue, Dec 6, 2016	42.05	42.99	42.05	42.99
6177	NYSE	AE	Mon, Dec 5, 2016	40.90	42.23	40.90	42.00
6176	NYSE	AE	Fri, Dec 2, 2016	39.95	40.99	39.95	40.50
6175	NYSE	AE	Thu, Dec 1, 2016	40.93	41.39	40.06	40.08
6174	NYSE	AE	Wed, Nov 30, 2016	40.70	41.55	39.47	39.32
6173	NYSE	AE	Tue, Nov 29, 2016	40.60	41.90	39.77	40.11
6172	NYSE	AE	Mon, Nov 28, 2016	41.30	42.49	39.12	40.70
6171	NYSE	AE	Fri, Nov 25, 2016	41.74	41.74	41.60	41.65
6170	NYSE	AE	Wed, Nov 23, 2016	40.95	40.95	39.99	40.60
6169	NYSE	AE	Tue, Nov 22, 2016	40.50	41.19	40.40	41.19
6168	NYSE	AE	Mon, Nov 21, 2016	39.71	40.87	39.53	40.69
6167	NYSE	AE	Fri, Nov 18, 2016	39.02	39.94	39.01	39.70
6166	NYSE	AE	Thu, Nov 17, 2016	39.78	40.45	38.31	39.80
6165	NYSE	AE	Wed, Nov 16, 2016	39.93	40.23	38.27	40.23
6164	NYSE	AE	Tue, Nov 15, 2016	40.40	41.10	39.19	40.15
6163	NYSE	AE	Mon, Nov 14, 2016	40.42	41.35	39.38	40.85
6162	NYSE	AE	Fri, Nov 11, 2016	38.45	40.56	37.84	40.50
6161	NYSE	AE	Thu, Nov 10, 2016	37.30	38.00	36.50	37.88
6160	NYSE	AE	Wed, Nov 9, 2016	36.00	38.30	36.00	38.30
6159	NYSE	AE	Tue, Nov 8, 2016	36.15	36.75	35.18	36.75
6158	NYSE	AE	Mon, Nov 7, 2016	36.91	37.36	36.00	37.36
6157	NYSE	AE	Fri, Nov 4, 2016	36.00	36.30	36.00	36.00
6156	NYSE	AE	Thu, Nov 3, 2016	37.00	37.41	36.06	36.40
6155	NYSE	AE	Wed, Nov 2, 2016	37.18	38.02	36.44	36.71
6154	NYSE	AE	Tue, Nov 1, 2016	36.65	38.00	36.30	36.59
6153	NYSE	AE	Mon, Oct 31, 2016	36.09	38.49	36.09	36.54
6152	NYSE	AE	Fri, Oct 28, 2016	37.76	38.00	37.36	37.99
6151	NYSE	AE	Thu, Oct 27, 2016	37.41	38.65	36.90	36.90
6150	NYSE	AE	Wed, Oct 26, 2016	38.06	38.06	37.52	37.68
6149	NYSE	AE	Tue, Oct 25, 2016	38.00	38.99	37.25	38.36
6148	NYSE	AE	Mon, Oct 24, 2016	39.00	39.20	37.90	38.45
6147	NYSE	AE	Fri, Oct 21, 2016	38.43	38.88	36.80	38.88
6146	NYSE	AE	Thu, Oct 20, 2016	38.00	38.70	38.00	38.70
6145	NYSE	AE	Wed, Oct 19, 2016	36.55	38.70	36.55	38.70
6144	NYSE	AE	Tue, Oct 18, 2016	36.50	37.55	36.50	37.50
6143	NYSE	AE	Mon, Oct 17, 2016	36.07	36.49	35.72	35.85
6142	NYSE	AE	Fri, Oct 14, 2016	36.53	37.00	36.02	36.02
6141	NYSE	AE	Thu, Oct 13, 2016	37.85	37.85	35.78	35.91
6140	NYSE	AE	Wed, Oct 12, 2016	37.48	37.48	36.39	36.84
6139	NYSE	AE	Tue, Oct 11, 2016	37.10	37.19	35.69	35.91
6138	NYSE	AE	Mon, Oct 10, 2016	37.00	37.69	35.81	37.00
6137	NYSE	AE	Fri, Oct 7, 2016	37.08	38.00	36.00	36.00
6136	NYSE	AE	Thu, Oct 6, 2016	36.70	37.20	36.24	36.96
6135	NYSE	AE	Wed, Oct 5, 2016	36.20	37.29	36.15	36.93
6134	NYSE	AE	Tue, Oct 4, 2016	36.79	36.79	35.30	35.30
6133	NYSE	AE	Mon, Oct 3, 2016	38.34	38.34	37.15	37.50
6132	NYSE	AE	Fri, Sep 30, 2016	38.60	39.44	37.61	39.32
6131	NYSE	AE	Thu, Sep 29, 2016	36.70	38.70	36.70	38.28
6130	NYSE	AE	Wed, Sep 28, 2016	35.70	37.95	34.51	37.00
6129	NYSE	AE	Tue, Sep 27, 2016	34.97	36.00	34.43	35.42
6128	NYSE	AE	Mon, Sep 26, 2016	35.00	36.03	34.50	34.50
6127	NYSE	AE	Fri, Sep 23, 2016	36.30	37.00	36.00	36.00
6126	NYSE	AE	Thu, Sep 22, 2016	37.92	38.29	37.20	37.20
6125	NYSE	AE	Wed, Sep 21, 2016	37.50	38.00	36.25	37.48
6124	NYSE	AE	Tue, Sep 20, 2016	37.74	37.91	37.50	37.50
6123	NYSE	AE	Mon, Sep 19, 2016	37.00	39.40	37.00	38.41
6122	NYSE	AE	Fri, Sep 16, 2016	38.20	38.20	37.30	38.11
6121	NYSE	AE	Thu, Sep 15, 2016	35.13	37.39	35.13	37.39
6120	NYSE	AE	Wed, Sep 14, 2016	35.75	37.72	35.75	36.40
6119	NYSE	AE	Tue, Sep 13, 2016	35.77	35.93	35.75	35.75
6118	NYSE	AE	Mon, Sep 12, 2016	35.30	37.70	35.30	37.70
6117	NYSE	AE	Fri, Sep 9, 2016	37.40	37.40	36.00	36.00
6116	NYSE	AE	Thu, Sep 8, 2016	37.49	38.86	37.49	37.75
6115	NYSE	AE	Wed, Sep 7, 2016	37.67	38.85	37.42	37.42
6114	NYSE	AE	Tue, Sep 6, 2016	37.17	37.83	36.80	37.82
6113	NYSE	AE	Fri, Sep 2, 2016	36.50	37.07	36.50	37.07
6112	NYSE	AE	Thu, Sep 1, 2016	36.93	37.17	35.18	37.17
6111	NYSE	AE	Wed, Aug 31, 2016	36.88	37.10	36.09	36.88
6110	NYSE	AE	Tue, Aug 30, 2016	36.25	36.60	35.75	35.75
6109	NYSE	AE	Mon, Aug 29, 2016	35.40	35.40	34.25	35.00
6108	NYSE	AE	Fri, Aug 26, 2016	34.50	35.54	34.50	35.40
6107	NYSE	AE	Thu, Aug 25, 2016	35.04	35.18	34.34	35.18
6106	NYSE	AE	Wed, Aug 24, 2016	33.15	36.00	32.49	35.01
6105	NYSE	AE	Tue, Aug 23, 2016	32.00	33.55	31.53	33.17
6104	NYSE	AE	Mon, Aug 22, 2016	31.98	32.76	31.98	32.76
6103	NYSE	AE	Fri, Aug 19, 2016	32.37	33.10	32.37	32.39
6102	NYSE	AE	Thu, Aug 18, 2016	31.81	32.61	31.80	32.61
6101	NYSE	AE	Wed, Aug 17, 2016	31.60	31.64	31.60	31.64
6100	NYSE	AE	Tue, Aug 16, 2016	31.91	32.00	31.28	31.75
6099	NYSE	AE	Mon, Aug 15, 2016	31.27	32.54	31.27	32.54
6098	NYSE	AE	Fri, Aug 12, 2016	31.50	32.29	31.50	31.85
6097	NYSE	AE	Thu, Aug 11, 2016	31.22	32.25	31.00	31.31
6096	NYSE	AE	Wed, Aug 10, 2016	32.27	32.27	31.00	31.00
6095	NYSE	AE	Tue, Aug 9, 2016	31.77	32.58	31.40	31.50
6094	NYSE	AE	Mon, Aug 8, 2016	31.20	32.64	30.40	31.57
6093	NYSE	AE	Fri, Aug 5, 2016	29.80	30.66	29.80	30.50
6092	NYSE	AE	Thu, Aug 4, 2016	31.00	31.96	29.64	30.16
6091	NYSE	AE	Wed, Aug 3, 2016	30.80	31.30	30.33	31.30
6090	NYSE	AE	Tue, Aug 2, 2016	30.39	30.42	30.20	30.20
6089	NYSE	AE	Mon, Aug 1, 2016	30.34	30.80	30.25	30.42
6088	NYSE	AE	Fri, Jul 29, 2016	31.30	31.65	30.27	30.27
6087	NYSE	AE	Thu, Jul 28, 2016	30.79	31.96	30.61	31.65
6086	NYSE	AE	Wed, Jul 27, 2016	31.60	31.60	30.60	31.00
6085	NYSE	AE	Tue, Jul 26, 2016	33.30	33.40	31.62	31.62
6084	NYSE	AE	Mon, Jul 25, 2016	36.64	36.64	34.00	34.00
6083	NYSE	AE	Fri, Jul 22, 2016	36.15	36.32	36.15	36.32
6082	NYSE	AE	Thu, Jul 21, 2016	37.63	37.63	37.63	37.63
6081	NYSE	AE	Wed, Jul 20, 2016	37.57	37.58	37.15	37.50
6080	NYSE	AE	Tue, Jul 19, 2016	37.44	37.58	37.44	37.58
6079	NYSE	AE	Mon, Jul 18, 2016	37.21	37.81	37.21	37.40
6078	NYSE	AE	Fri, Jul 15, 2016	37.89	38.10	37.16	37.16
6077	NYSE	AE	Thu, Jul 14, 2016	37.87	37.87	37.86	37.87
6076	NYSE	AE	Wed, Jul 13, 2016	37.55	37.55	37.55	37.55
6075	NYSE	AE	Tue, Jul 12, 2016	38.40	38.45	38.00	38.45
6074	NYSE	AE	Mon, Jul 11, 2016	37.35	38.32	37.10	38.32
6073	NYSE	AE	Fri, Jul 8, 2016	37.04	37.53	37.03	37.53
6072	NYSE	AE	Thu, Jul 7, 2016	38.18	38.18	37.00	37.00
6071	NYSE	AE	Wed, Jul 6, 2016	37.34	38.20	37.00	38.20
6070	NYSE	AE	Tue, Jul 5, 2016	38.00	38.50	37.02	37.02
6069	NYSE	AE	Fri, Jul 1, 2016	38.46	39.47	37.52	37.52
6068	NYSE	AE	Thu, Jun 30, 2016	37.21	38.60	37.21	38.50
6067	NYSE	AE	Wed, Jun 29, 2016	37.30	37.49	36.69	37.49
6066	NYSE	AE	Tue, Jun 28, 2016	36.53	37.08	36.05	37.08
6065	NYSE	AE	Mon, Jun 27, 2016	36.54	36.80	35.69	35.69
6064	NYSE	AE	Fri, Jun 24, 2016	36.50	37.09	36.50	36.50
6063	NYSE	AE	Thu, Jun 23, 2016	38.12	38.25	37.23	38.01
6062	NYSE	AE	Wed, Jun 22, 2016	38.50	38.50	36.78	36.97
6061	NYSE	AE	Tue, Jun 21, 2016	38.39	39.99	37.11	37.11
6060	NYSE	AE	Mon, Jun 20, 2016	37.22	38.52	36.50	38.52
6059	NYSE	AE	Fri, Jun 17, 2016	37.07	37.50	36.76	37.07
6058	NYSE	AE	Thu, Jun 16, 2016	36.35	37.00	36.12	37.00
6057	NYSE	AE	Wed, Jun 15, 2016	35.50	36.61	35.50	36.11
6056	NYSE	AE	Tue, Jun 14, 2016	37.50	37.86	35.88	35.98
6055	NYSE	AE	Mon, Jun 13, 2016	37.52	37.52	37.52	37.52
6054	NYSE	AE	Fri, Jun 10, 2016	38.00	38.95	37.76	37.76
6053	NYSE	AE	Thu, Jun 9, 2016	38.85	39.26	38.85	39.26
6052	NYSE	AE	Wed, Jun 8, 2016	38.85	39.00	38.00	39.00
6051	NYSE	AE	Tue, Jun 7, 2016	37.25	37.96	36.91	37.96
6050	NYSE	AE	Mon, Jun 6, 2016	38.06	38.06	37.00	37.95
6049	NYSE	AE	Fri, Jun 3, 2016	37.26	37.26	36.66	37.25
6048	NYSE	AE	Thu, Jun 2, 2016	37.25	37.39	37.25	37.39
6047	NYSE	AE	Wed, Jun 1, 2016	37.87	37.87	37.87	37.87
6046	NYSE	AE	Tue, May 31, 2016	38.87	40.00	37.60	38.57
6045	NYSE	AE	Fri, May 27, 2016	38.10	38.72	37.80	38.72
6044	NYSE	AE	Thu, May 26, 2016	38.60	38.60	37.00	38.00
6043	NYSE	AE	Wed, May 25, 2016	39.58	39.58	38.40	38.98
6042	NYSE	AE	Tue, May 24, 2016	38.49	39.58	38.49	39.58
6041	NYSE	AE	Mon, May 23, 2016	39.47	39.47	37.55	38.00
6040	NYSE	AE	Fri, May 20, 2016	38.74	39.47	37.60	39.47
6039	NYSE	AE	Thu, May 19, 2016	38.30	38.30	38.30	38.30
6038	NYSE	AE	Wed, May 18, 2016	38.47	40.05	37.21	38.19
6037	NYSE	AE	Tue, May 17, 2016	38.69	38.69	37.26	37.26
6036	NYSE	AE	Mon, May 16, 2016	38.00	38.89	38.00	38.89
6035	NYSE	AE	Fri, May 13, 2016	38.17	38.55	36.68	37.79
6034	NYSE	AE	Thu, May 12, 2016	39.40	39.40	38.14	38.21
6033	NYSE	AE	Wed, May 11, 2016	41.08	42.00	38.50	39.20
6032	NYSE	AE	Tue, May 10, 2016	40.68	42.00	40.51	40.51
6031	NYSE	AE	Mon, May 9, 2016	42.54	43.89	40.31	40.31
6030	NYSE	AE	Fri, May 6, 2016	42.55	42.99	40.78	42.99
6029	NYSE	AE	Thu, May 5, 2016	44.00	44.27	42.27	43.30
6028	NYSE	AE	Wed, May 4, 2016	38.98	44.00	38.60	44.00
6027	NYSE	AE	Tue, May 3, 2016	39.50	39.50	38.01	38.75
6026	NYSE	AE	Mon, May 2, 2016	39.41	41.34	39.20	40.09
6025	NYSE	AE	Fri, Apr 29, 2016	38.87	40.25	38.87	40.25
6024	NYSE	AE	Thu, Apr 28, 2016	38.57	38.57	36.68	38.08
6023	NYSE	AE	Wed, Apr 27, 2016	39.05	39.89	37.74	38.63
6022	NYSE	AE	Tue, Apr 26, 2016	38.19	38.63	36.99	38.63
6021	NYSE	AE	Mon, Apr 25, 2016	38.37	40.00	37.20	37.20
6020	NYSE	AE	Fri, Apr 22, 2016	37.00	38.69	37.00	38.05
6019	NYSE	AE	Thu, Apr 21, 2016	37.80	37.80	36.32	37.13
6018	NYSE	AE	Wed, Apr 20, 2016	38.64	38.64	37.09	38.00
6017	NYSE	AE	Tue, Apr 19, 2016	37.80	39.12	37.80	38.36
6016	NYSE	AE	Mon, Apr 18, 2016	38.70	39.00	37.41	37.79
6015	NYSE	AE	Fri, Apr 15, 2016	38.80	39.03	37.28	37.28
6014	NYSE	AE	Thu, Apr 14, 2016	39.24	39.77	38.00	38.79
6013	NYSE	AE	Wed, Apr 13, 2016	37.94	39.05	37.13	39.05
6012	NYSE	AE	Tue, Apr 12, 2016	36.15	38.00	35.97	37.97
6011	NYSE	AE	Mon, Apr 11, 2016	36.00	36.36	35.98	36.36
6010	NYSE	AE	Fri, Apr 8, 2016	36.03	36.18	35.25	35.75
6009	NYSE	AE	Thu, Apr 7, 2016	36.46	36.80	36.02	36.02
6008	NYSE	AE	Wed, Apr 6, 2016	38.50	38.50	35.91	36.93
6007	NYSE	AE	Tue, Apr 5, 2016	39.19	39.19	39.19	38.70
6006	NYSE	AE	Mon, Apr 4, 2016	38.96	39.30	38.90	39.19
6005	NYSE	AE	Fri, Apr 1, 2016	39.00	40.00	38.31	39.30
6004	NYSE	AE	Thu, Mar 31, 2016	39.39	39.98	38.50	39.98
6003	NYSE	AE	Wed, Mar 30, 2016	39.65	40.00	37.72	39.50
6002	NYSE	AE	Tue, Mar 29, 2016	38.62	39.00	37.53	38.75
6001	NYSE	AE	Mon, Mar 28, 2016	38.71	39.50	37.97	38.92
6000	NYSE	AE	Thu, Mar 24, 2016	37.91	38.87	37.00	38.61
5999	NYSE	AE	Wed, Mar 23, 2016	39.50	39.87	38.00	38.01
5998	NYSE	AE	Tue, Mar 22, 2016	38.35	39.90	38.35	39.90
5997	NYSE	AE	Mon, Mar 21, 2016	40.01	40.01	38.30	38.77
5996	NYSE	AE	Fri, Mar 18, 2016	41.73	43.00	39.10	39.10
5995	NYSE	AE	Thu, Mar 17, 2016	37.55	41.40	37.55	41.39
5994	NYSE	AE	Wed, Mar 16, 2016	37.21	37.71	36.85	37.65
5993	NYSE	AE	Tue, Mar 15, 2016	37.45	37.45	37.45	36.87
5992	NYSE	AE	Mon, Mar 14, 2016	36.63	37.70	35.07	37.70
5991	NYSE	AE	Fri, Mar 11, 2016	34.33	34.33	34.33	36.92
5990	NYSE	AE	Thu, Mar 10, 2016	34.46	34.86	33.11	34.33
5989	NYSE	AE	Wed, Mar 9, 2016	35.00	35.00	35.00	34.70
5988	NYSE	AE	Tue, Mar 8, 2016	36.29	36.50	35.00	35.00
5987	NYSE	AE	Mon, Mar 7, 2016	35.53	36.96	35.21	36.72
5986	NYSE	AE	Fri, Mar 4, 2016	34.60	35.50	34.60	35.25
5985	NYSE	AE	Thu, Mar 3, 2016	34.34	34.34	34.34	34.59
5984	NYSE	AE	Wed, Mar 2, 2016	33.67	34.59	33.28	34.34
5983	NYSE	AE	Tue, Mar 1, 2016	32.75	33.80	32.75	33.80
5982	NYSE	AE	Mon, Feb 29, 2016	33.79	33.79	31.95	32.72
5981	NYSE	AE	Fri, Feb 26, 2016	34.00	35.95	33.00	33.00
5980	NYSE	AE	Thu, Feb 25, 2016	33.90	35.31	32.54	33.82
5979	NYSE	AE	Wed, Feb 24, 2016	34.00	34.30	32.80	33.97
5978	NYSE	AE	Tue, Feb 23, 2016	34.72	35.25	33.70	33.78
5977	NYSE	AE	Mon, Feb 22, 2016	33.48	39.85	33.36	34.71
5976	NYSE	AE	Fri, Feb 19, 2016	31.85	33.62	31.85	32.49
5975	NYSE	AE	Thu, Feb 18, 2016	32.25	32.77	31.48	31.78
5974	NYSE	AE	Wed, Feb 17, 2016	33.52	34.34	32.53	33.50
5973	NYSE	AE	Tue, Feb 16, 2016	33.90	34.38	32.20	33.73
5972	NYSE	AE	Fri, Feb 12, 2016	32.53	33.56	32.53	33.55
5971	NYSE	AE	Thu, Feb 11, 2016	32.38	33.03	31.97	32.93
5970	NYSE	AE	Wed, Feb 10, 2016	34.91	34.91	33.43	34.04
5969	NYSE	AE	Tue, Feb 9, 2016	34.96	35.67	34.18	34.18
5968	NYSE	AE	Mon, Feb 8, 2016	34.87	34.87	33.21	34.75
5967	NYSE	AE	Fri, Feb 5, 2016	36.42	36.42	34.66	34.66
5966	NYSE	AE	Thu, Feb 4, 2016	35.58	36.32	34.68	35.54
5965	NYSE	AE	Wed, Feb 3, 2016	34.77	35.21	34.00	34.96
5964	NYSE	AE	Tue, Feb 2, 2016	33.68	35.68	33.01	34.21
5963	NYSE	AE	Mon, Feb 1, 2016	32.85	34.33	32.85	34.33
5962	NYSE	AE	Fri, Jan 29, 2016	33.30	33.67	32.00	33.67
5961	NYSE	AE	Thu, Jan 28, 2016	34.15	34.15	33.19	33.19
5960	NYSE	AE	Wed, Jan 27, 2016	33.72	34.10	33.02	33.02
5959	NYSE	AE	Tue, Jan 26, 2016	32.78	33.21	32.25	33.21
5958	NYSE	AE	Mon, Jan 25, 2016	33.75	33.75	32.45	32.58
5957	NYSE	AE	Fri, Jan 22, 2016	33.02	34.41	32.25	33.52
5956	NYSE	AE	Thu, Jan 21, 2016	32.53	33.95	32.25	33.02
5955	NYSE	AE	Wed, Jan 20, 2016	33.81	33.81	30.00	32.00
5954	NYSE	AE	Tue, Jan 19, 2016	34.00	35.50	34.00	34.62
5953	NYSE	AE	Fri, Jan 15, 2016	32.63	34.57	32.30	33.32
5952	NYSE	AE	Thu, Jan 14, 2016	35.46	35.50	33.60	33.95
5951	NYSE	AE	Wed, Jan 13, 2016	37.70	37.70	34.85	35.36
5950	NYSE	AE	Tue, Jan 12, 2016	38.09	39.01	37.32	37.85
5949	NYSE	AE	Mon, Jan 11, 2016	39.18	39.18	37.54	38.33
5948	NYSE	AE	Fri, Jan 8, 2016	38.62	39.28	37.49	38.72
5947	NYSE	AE	Thu, Jan 7, 2016	38.97	38.97	38.00	38.15
5946	NYSE	AE	Wed, Jan 6, 2016	39.02	40.37	38.80	39.06
5945	NYSE	AE	Tue, Jan 5, 2016	38.21	39.82	38.21	39.29
5944	NYSE	AE	Mon, Jan 4, 2016	37.80	38.99	36.84	38.23
5943	NYSE	AE	Thu, Dec 31, 2015	36.43	39.50	35.36	38.40
5942	NYSE	AE	Wed, Dec 30, 2015	35.50	36.73	35.35	36.30
5941	NYSE	AE	Tue, Dec 29, 2015	35.62	36.66	35.40	36.53
5940	NYSE	AE	Mon, Dec 28, 2015	36.43	36.43	34.73	35.24
5939	NYSE	AE	Thu, Dec 24, 2015	35.85	36.66	35.75	36.50
5938	NYSE	AE	Wed, Dec 23, 2015	35.84	37.59	35.84	36.66
5937	NYSE	AE	Tue, Dec 22, 2015	33.71	36.96	33.70	35.85
5936	NYSE	AE	Mon, Dec 21, 2015	34.24	35.49	33.98	35.00
5935	NYSE	AE	Fri, Dec 18, 2015	34.67	35.09	33.55	33.60
5934	NYSE	AE	Thu, Dec 17, 2015	38.86	38.86	35.00	35.05
5933	NYSE	AE	Wed, Dec 16, 2015	35.91	36.99	34.92	35.35
5932	NYSE	AE	Tue, Dec 15, 2015	35.25	36.49	34.75	35.69
5931	NYSE	AE	Mon, Dec 14, 2015	38.39	38.50	34.26	35.00
5930	NYSE	AE	Fri, Dec 11, 2015	38.18	39.40	37.75	37.82
5929	NYSE	AE	Thu, Dec 10, 2015	38.40	38.73	38.00	38.26
5928	NYSE	AE	Wed, Dec 9, 2015	38.81	38.81	38.38	38.55
5927	NYSE	AE	Tue, Dec 8, 2015	39.00	39.30	38.73	38.86
5926	NYSE	AE	Mon, Dec 7, 2015	42.07	42.07	39.25	39.25
5925	NYSE	AE	Fri, Dec 4, 2015	41.75	42.50	41.40	42.50
5924	NYSE	AE	Thu, Dec 3, 2015	41.15	42.34	40.80	41.01
5923	NYSE	AE	Wed, Dec 2, 2015	42.57	42.57	41.78	41.78
5922	NYSE	AE	Tue, Dec 1, 2015	42.47	42.51	42.25	42.25
5921	NYSE	AE	Mon, Nov 30, 2015	43.70	43.70	42.35	42.92
5920	NYSE	AE	Fri, Nov 27, 2015	43.14	43.14	43.14	43.14
5919	NYSE	AE	Wed, Nov 25, 2015	43.06	43.25	43.06	43.25
5918	NYSE	AE	Tue, Nov 24, 2015	42.04	43.16	42.04	43.13
5917	NYSE	AE	Mon, Nov 23, 2015	44.35	44.70	43.06	44.00
5916	NYSE	AE	Fri, Nov 20, 2015	43.75	44.88	43.51	44.88
5915	NYSE	AE	Thu, Nov 19, 2015	43.40	43.86	42.00	43.37
5914	NYSE	AE	Wed, Nov 18, 2015	43.11	44.00	42.70	44.00
5913	NYSE	AE	Tue, Nov 17, 2015	44.50	44.83	43.96	44.05
5912	NYSE	AE	Mon, Nov 16, 2015	42.58	44.49	42.58	44.49
5911	NYSE	AE	Fri, Nov 13, 2015	42.50	43.38	42.50	42.60
5910	NYSE	AE	Thu, Nov 12, 2015	43.63	43.63	42.50	42.50
5909	NYSE	AE	Wed, Nov 11, 2015	43.08	44.06	43.08	44.00
5908	NYSE	AE	Tue, Nov 10, 2015	45.05	45.90	45.05	45.05
5907	NYSE	AE	Mon, Nov 9, 2015	45.05	45.48	43.88	43.96
5906	NYSE	AE	Fri, Nov 6, 2015	44.56	45.87	44.40	45.87
5905	NYSE	AE	Thu, Nov 5, 2015	45.98	45.98	45.98	45.98
5904	NYSE	AE	Wed, Nov 4, 2015	45.80	45.80	44.35	45.09
5903	NYSE	AE	Tue, Nov 3, 2015	45.05	45.86	44.08	45.86
5902	NYSE	AE	Mon, Nov 2, 2015	44.84	45.23	42.86	45.05
5901	NYSE	AE	Fri, Oct 30, 2015	45.10	45.10	44.46	44.46
5900	NYSE	AE	Thu, Oct 29, 2015	45.14	45.75	44.95	45.09
5899	NYSE	AE	Wed, Oct 28, 2015	45.23	45.90	45.23	45.90
5898	NYSE	AE	Tue, Oct 27, 2015	45.55	45.90	45.20	45.35
5897	NYSE	AE	Mon, Oct 26, 2015	45.89	46.86	44.61	45.44
5896	NYSE	AE	Fri, Oct 23, 2015	45.87	45.87	45.87	45.87
5895	NYSE	AE	Thu, Oct 22, 2015	45.43	45.43	44.65	44.65
5894	NYSE	AE	Wed, Oct 21, 2015	45.20	45.40	44.27	44.27
5893	NYSE	AE	Tue, Oct 20, 2015	43.72	45.20	43.72	45.20
5892	NYSE	AE	Mon, Oct 19, 2015	43.44	46.30	43.05	45.07
5891	NYSE	AE	Fri, Oct 16, 2015	43.69	45.87	42.64	42.88
5890	NYSE	AE	Thu, Oct 15, 2015	44.96	44.96	42.29	43.55
5889	NYSE	AE	Wed, Oct 14, 2015	42.60	42.80	41.63	41.63
5888	NYSE	AE	Tue, Oct 13, 2015	44.90	44.90	42.71	42.86
5887	NYSE	AE	Mon, Oct 12, 2015	44.37	44.98	44.37	44.98
5886	NYSE	AE	Fri, Oct 9, 2015	43.70	44.00	43.70	43.99
5885	NYSE	AE	Thu, Oct 8, 2015	41.23	43.39	41.23	43.39
5884	NYSE	AE	Wed, Oct 7, 2015	41.25	42.07	41.25	42.07
5883	NYSE	AE	Tue, Oct 6, 2015	41.41	41.41	41.41	41.41
5882	NYSE	AE	Mon, Oct 5, 2015	40.92	42.48	40.92	42.47
5881	NYSE	AE	Fri, Oct 2, 2015	40.86	41.32	40.75	41.32
5880	NYSE	AE	Thu, Oct 1, 2015	41.40	41.40	40.91	40.91
5879	NYSE	AE	Wed, Sep 30, 2015	41.00	41.00	41.00	41.00
5878	NYSE	AE	Tue, Sep 29, 2015	42.49	42.49	41.49	41.49
5877	NYSE	AE	Mon, Sep 28, 2015	42.11	42.70	40.65	40.76
5876	NYSE	AE	Fri, Sep 25, 2015	41.51	42.50	41.51	41.81
5875	NYSE	AE	Thu, Sep 24, 2015	41.00	41.51	41.00	41.51
5874	NYSE	AE	Wed, Sep 23, 2015	40.82	42.11	40.82	42.01
5873	NYSE	AE	Tue, Sep 22, 2015	41.60	42.25	41.60	42.00
5872	NYSE	AE	Mon, Sep 21, 2015	43.70	43.73	43.16	43.16
5871	NYSE	AE	Fri, Sep 18, 2015	42.50	43.91	41.22	43.87
5870	NYSE	AE	Thu, Sep 17, 2015	42.25	42.98	41.30	42.98
5869	NYSE	AE	Wed, Sep 16, 2015	42.92	44.30	40.73	41.69
5868	NYSE	AE	Tue, Sep 15, 2015	42.50	43.39	42.45	42.66
5867	NYSE	AE	Mon, Sep 14, 2015	43.30	43.30	42.77	42.77
5866	NYSE	AE	Fri, Sep 11, 2015	43.72	44.00	43.00	43.86
5865	NYSE	AE	Thu, Sep 10, 2015	43.63	44.63	43.63	44.20
5864	NYSE	AE	Wed, Sep 9, 2015	43.75	44.82	43.55	43.76
5863	NYSE	AE	Tue, Sep 8, 2015	43.30	43.60	43.25	43.55
5862	NYSE	AE	Fri, Sep 4, 2015	43.45	44.56	43.05	43.30
5861	NYSE	AE	Thu, Sep 3, 2015	43.57	43.78	43.39	43.78
5860	NYSE	AE	Wed, Sep 2, 2015	43.46	44.26	41.81	43.71
5859	NYSE	AE	Tue, Sep 1, 2015	44.00	44.90	43.56	43.56
5858	NYSE	AE	Mon, Aug 31, 2015	44.61	45.99	44.50	45.61
5857	NYSE	AE	Fri, Aug 28, 2015	43.86	45.15	43.86	44.25
5856	NYSE	AE	Thu, Aug 27, 2015	43.04	45.21	43.04	45.21
5855	NYSE	AE	Wed, Aug 26, 2015	42.31	43.04	39.00	43.04
5854	NYSE	AE	Tue, Aug 25, 2015	41.75	43.45	41.75	43.45
5853	NYSE	AE	Mon, Aug 24, 2015	40.78	42.49	38.88	41.51
5852	NYSE	AE	Fri, Aug 21, 2015	45.08	45.63	43.00	43.93
5851	NYSE	AE	Thu, Aug 20, 2015	45.72	46.00	44.13	45.43
5850	NYSE	AE	Wed, Aug 19, 2015	45.77	46.44	45.51	45.51
5849	NYSE	AE	Tue, Aug 18, 2015	46.25	46.25	45.45	45.45
5848	NYSE	AE	Mon, Aug 17, 2015	46.50	47.00	46.30	46.43
5847	NYSE	AE	Fri, Aug 14, 2015	46.13	46.88	46.13	46.88
5846	NYSE	AE	Thu, Aug 13, 2015	45.80	46.09	45.80	45.83
5845	NYSE	AE	Wed, Aug 12, 2015	45.30	46.24	45.17	46.09
5844	NYSE	AE	Tue, Aug 11, 2015	47.25	47.25	45.28	45.28
5843	NYSE	AE	Mon, Aug 10, 2015	44.60	46.89	44.60	46.75
5842	NYSE	AE	Fri, Aug 7, 2015	45.38	46.54	43.25	45.32
5841	NYSE	AE	Thu, Aug 6, 2015	43.26	48.42	43.26	44.75
5840	NYSE	AE	Wed, Aug 5, 2015	46.00	47.19	45.00	47.19
5839	NYSE	AE	Tue, Aug 4, 2015	46.15	46.75	44.55	44.55
5838	NYSE	AE	Mon, Aug 3, 2015	48.10	48.25	47.63	47.63
5837	NYSE	AE	Fri, Jul 31, 2015	46.47	48.60	46.47	47.77
5836	NYSE	AE	Thu, Jul 30, 2015	45.74	46.89	45.44	46.39
5835	NYSE	AE	Wed, Jul 29, 2015	41.95	45.74	41.95	45.74
5834	NYSE	AE	Tue, Jul 28, 2015	42.65	42.65	41.90	41.90
5833	NYSE	AE	Mon, Jul 27, 2015	42.50	42.50	42.00	42.00
5832	NYSE	AE	Fri, Jul 24, 2015	42.67	42.99	42.56	42.67
5831	NYSE	AE	Thu, Jul 23, 2015	43.16	43.50	43.00	43.00
5830	NYSE	AE	Wed, Jul 22, 2015	43.51	43.89	43.50	43.50
5829	NYSE	AE	Tue, Jul 21, 2015	43.28	45.46	43.28	43.52
5828	NYSE	AE	Mon, Jul 20, 2015	43.68	43.79	43.50	43.79
5827	NYSE	AE	Fri, Jul 17, 2015	43.85	44.37	43.33	43.33
5826	NYSE	AE	Thu, Jul 16, 2015	43.42	44.61	43.42	43.84
5825	NYSE	AE	Wed, Jul 15, 2015	43.80	44.05	43.01	43.46
5824	NYSE	AE	Tue, Jul 14, 2015	45.01	45.01	43.47	44.15
5823	NYSE	AE	Mon, Jul 13, 2015	44.95	45.25	44.55	44.55
5822	NYSE	AE	Fri, Jul 10, 2015	43.81	44.99	43.47	44.99
5821	NYSE	AE	Thu, Jul 9, 2015	43.10	44.67	43.00	43.00
5820	NYSE	AE	Wed, Jul 8, 2015	43.63	43.63	42.50	43.50
5819	NYSE	AE	Tue, Jul 7, 2015	43.62	44.85	43.45	43.46
5818	NYSE	AE	Mon, Jul 6, 2015	43.15	44.75	43.15	43.94
5817	NYSE	AE	Thu, Jul 2, 2015	43.67	44.00	43.67	43.70
5816	NYSE	AE	Wed, Jul 1, 2015	44.54	44.95	42.53	44.59
5815	NYSE	AE	Tue, Jun 30, 2015	46.38	46.38	44.10	44.60
5814	NYSE	AE	Mon, Jun 29, 2015	46.70	46.70	45.51	45.71
5813	NYSE	AE	Fri, Jun 26, 2015	48.03	49.08	46.26	46.94
5812	NYSE	AE	Thu, Jun 25, 2015	50.53	50.65	50.00	50.15
5811	NYSE	AE	Wed, Jun 24, 2015	50.73	51.49	50.66	50.66
5810	NYSE	AE	Tue, Jun 23, 2015	50.53	50.98	50.25	50.95
5809	NYSE	AE	Mon, Jun 22, 2015	49.81	51.39	49.80	50.43
5808	NYSE	AE	Fri, Jun 19, 2015	49.30	51.65	48.62	49.90
5807	NYSE	AE	Thu, Jun 18, 2015	49.60	50.61	48.00	49.44
5806	NYSE	AE	Wed, Jun 17, 2015	49.11	50.23	49.11	49.39
5805	NYSE	AE	Tue, Jun 16, 2015	48.71	49.46	48.09	49.46
5804	NYSE	AE	Mon, Jun 15, 2015	47.76	48.93	47.14	48.36
5803	NYSE	AE	Fri, Jun 12, 2015	47.65	48.99	47.20	47.88
5802	NYSE	AE	Thu, Jun 11, 2015	49.67	49.67	46.99	47.56
5801	NYSE	AE	Wed, Jun 10, 2015	44.54	47.58	44.31	47.49
5800	NYSE	AE	Tue, Jun 9, 2015	44.77	46.25	43.29	45.75
5799	NYSE	AE	Mon, Jun 8, 2015	44.40	44.85	43.38	44.50
5798	NYSE	AE	Fri, Jun 5, 2015	44.10	44.69	43.67	44.56
5797	NYSE	AE	Thu, Jun 4, 2015	43.55	44.30	43.55	44.09
5796	NYSE	AE	Wed, Jun 3, 2015	43.44	44.45	43.44	43.60
5795	NYSE	AE	Tue, Jun 2, 2015	43.49	43.90	43.49	43.51
5794	NYSE	AE	Mon, Jun 1, 2015	43.55	44.00	42.72	43.10
5793	NYSE	AE	Fri, May 29, 2015	42.60	44.70	41.10	42.90
5792	NYSE	AE	Thu, May 28, 2015	42.81	43.00	41.94	42.14
5791	NYSE	AE	Wed, May 27, 2015	42.11	42.95	40.96	42.50
5790	NYSE	AE	Tue, May 26, 2015	39.00	42.23	39.00	41.51
5789	NYSE	AE	Fri, May 22, 2015	40.67	42.00	39.45	39.71
5788	NYSE	AE	Thu, May 21, 2015	43.50	43.50	40.40	40.60
5787	NYSE	AE	Wed, May 20, 2015	44.66	45.25	43.10	43.29
5786	NYSE	AE	Tue, May 19, 2015	44.08	45.00	43.30	44.00
5785	NYSE	AE	Mon, May 18, 2015	44.34	44.69	42.96	43.60
5784	NYSE	AE	Fri, May 15, 2015	44.87	46.33	44.50	44.66
5783	NYSE	AE	Thu, May 14, 2015	46.35	46.35	45.00	45.05
5782	NYSE	AE	Wed, May 13, 2015	44.68	44.68	41.67	43.14
5781	NYSE	AE	Tue, May 12, 2015	46.54	46.54	44.01	44.04
5780	NYSE	AE	Mon, May 11, 2015	46.85	46.93	46.15	46.76
5779	NYSE	AE	Fri, May 8, 2015	45.55	46.97	45.55	46.76
5778	NYSE	AE	Thu, May 7, 2015	44.67	45.60	44.05	44.79
5777	NYSE	AE	Wed, May 6, 2015	44.76	45.32	43.50	44.43
5776	NYSE	AE	Tue, May 5, 2015	47.01	47.26	44.85	44.85
5775	NYSE	AE	Mon, May 4, 2015	46.28	47.71	46.28	47.00
5774	NYSE	AE	Fri, May 1, 2015	46.80	49.18	44.81	46.40
5773	NYSE	AE	Thu, Apr 30, 2015	53.41	53.80	46.60	46.60
5772	NYSE	AE	Wed, Apr 29, 2015	54.50	54.94	52.91	52.91
5771	NYSE	AE	Tue, Apr 28, 2015	57.32	57.32	54.72	54.72
5770	NYSE	AE	Mon, Apr 27, 2015	57.81	58.80	56.49	56.49
5769	NYSE	AE	Fri, Apr 24, 2015	58.63	59.04	57.50	57.95
5768	NYSE	AE	Thu, Apr 23, 2015	59.00	59.55	58.60	58.60
5767	NYSE	AE	Wed, Apr 22, 2015	60.75	61.80	58.70	58.75
5766	NYSE	AE	Tue, Apr 21, 2015	59.75	61.39	59.75	60.99
5765	NYSE	AE	Mon, Apr 20, 2015	61.78	61.98	60.18	61.50
5764	NYSE	AE	Fri, Apr 17, 2015	60.73	62.29	60.19	60.83
5763	NYSE	AE	Thu, Apr 16, 2015	63.50	63.81	61.04	61.05
5762	NYSE	AE	Wed, Apr 15, 2015	64.21	64.54	63.30	63.79
5761	NYSE	AE	Tue, Apr 14, 2015	64.39	64.56	62.98	64.34
5760	NYSE	AE	Mon, Apr 13, 2015	64.00	65.05	63.30	64.53
5759	NYSE	AE	Fri, Apr 10, 2015	67.56	67.56	64.20	64.53
5758	NYSE	AE	Thu, Apr 9, 2015	66.84	67.00	64.61	66.16
5757	NYSE	AE	Wed, Apr 8, 2015	66.81	69.15	66.00	66.59
5756	NYSE	AE	Tue, Apr 7, 2015	66.30	68.20	65.47	66.06
5755	NYSE	AE	Mon, Apr 6, 2015	69.88	69.88	65.61	65.64
5754	NYSE	AE	Thu, Apr 2, 2015	69.50	70.00	69.14	70.00
5753	NYSE	AE	Wed, Apr 1, 2015	68.00	68.97	66.88	68.97
5752	NYSE	AE	Tue, Mar 31, 2015	67.11	68.11	67.05	67.21
5751	NYSE	AE	Mon, Mar 30, 2015	64.83	67.15	64.83	66.98
5750	NYSE	AE	Fri, Mar 27, 2015	64.76	67.35	64.04	64.58
5749	NYSE	AE	Thu, Mar 26, 2015	62.34	64.82	61.64	63.94
5748	NYSE	AE	Wed, Mar 25, 2015	60.80	62.50	60.42	61.59
5747	NYSE	AE	Tue, Mar 24, 2015	59.02	60.90	59.02	60.90
5746	NYSE	AE	Mon, Mar 23, 2015	57.85	60.35	55.53	59.25
5745	NYSE	AE	Fri, Mar 20, 2015	60.20	60.99	57.50	58.32
5744	NYSE	AE	Thu, Mar 19, 2015	60.43	62.18	59.59	60.06
5743	NYSE	AE	Wed, Mar 18, 2015	61.97	62.00	60.00	60.83
5742	NYSE	AE	Tue, Mar 17, 2015	60.00	61.70	59.63	60.64
5741	NYSE	AE	Mon, Mar 16, 2015	59.75	60.47	59.44	60.10
5740	NYSE	AE	Fri, Mar 13, 2015	64.63	64.63	59.20	60.00
5739	NYSE	AE	Thu, Mar 12, 2015	64.50	64.50	62.98	64.43
5738	NYSE	AE	Wed, Mar 11, 2015	63.70	65.64	62.94	64.09
5737	NYSE	AE	Tue, Mar 10, 2015	66.80	66.80	63.80	64.12
5736	NYSE	AE	Mon, Mar 9, 2015	68.75	68.75	65.08	66.86
5735	NYSE	AE	Fri, Mar 6, 2015	67.37	68.30	66.64	66.64
5734	NYSE	AE	Thu, Mar 5, 2015	68.79	68.79	66.94	67.99
5733	NYSE	AE	Wed, Mar 4, 2015	67.76	68.97	66.01	67.47
5732	NYSE	AE	Tue, Mar 3, 2015	68.95	69.06	68.48	68.48
5731	NYSE	AE	Mon, Mar 2, 2015	67.97	69.97	67.97	68.56
5730	NYSE	AE	Fri, Feb 27, 2015	70.63	70.86	66.88	66.88
5729	NYSE	AE	Thu, Feb 26, 2015	72.99	72.99	69.53	70.99
5728	NYSE	AE	Wed, Feb 25, 2015	71.50	73.28	71.21	72.91
5727	NYSE	AE	Tue, Feb 24, 2015	68.54	72.09	68.11	70.31
5726	NYSE	AE	Mon, Feb 23, 2015	67.30	68.49	67.03	67.56
5725	NYSE	AE	Fri, Feb 20, 2015	66.88	68.00	65.63	66.98
5724	NYSE	AE	Thu, Feb 19, 2015	66.11	66.88	65.48	66.63
5723	NYSE	AE	Wed, Feb 18, 2015	65.07	66.34	64.36	66.01
5722	NYSE	AE	Tue, Feb 17, 2015	65.25	66.76	64.50	65.69
5721	NYSE	AE	Fri, Feb 13, 2015	66.49	66.49	64.58	64.58
5720	NYSE	AE	Thu, Feb 12, 2015	66.50	66.50	64.01	65.79
5719	NYSE	AE	Wed, Feb 11, 2015	65.62	66.80	63.30	65.65
5718	NYSE	AE	Tue, Feb 10, 2015	64.82	65.62	64.53	65.30
5717	NYSE	AE	Mon, Feb 9, 2015	62.25	65.15	62.25	64.39
5716	NYSE	AE	Fri, Feb 6, 2015	62.79	65.23	60.67	62.20
5715	NYSE	AE	Thu, Feb 5, 2015	61.96	63.96	61.96	62.29
5714	NYSE	AE	Wed, Feb 4, 2015	59.89	62.00	59.89	61.13
5713	NYSE	AE	Tue, Feb 3, 2015	58.86	60.48	58.61	59.93
5712	NYSE	AE	Mon, Feb 2, 2015	58.06	58.86	58.04	58.86
5711	NYSE	AE	Fri, Jan 30, 2015	58.81	59.09	57.50	58.04
5710	NYSE	AE	Thu, Jan 29, 2015	58.86	59.05	58.00	59.00
5709	NYSE	AE	Wed, Jan 28, 2015	58.75	59.04	58.00	58.40
5708	NYSE	AE	Tue, Jan 27, 2015	57.54	58.75	57.54	58.37
5707	NYSE	AE	Mon, Jan 26, 2015	57.05	58.00	57.05	57.90
5706	NYSE	AE	Fri, Jan 23, 2015	58.64	58.64	56.91	57.04
5705	NYSE	AE	Thu, Jan 22, 2015	57.58	58.92	56.72	58.62
5704	NYSE	AE	Wed, Jan 21, 2015	55.45	57.32	55.45	56.74
5703	NYSE	AE	Tue, Jan 20, 2015	59.00	59.00	56.00	57.24
5702	NYSE	AE	Fri, Jan 16, 2015	55.19	57.10	55.14	56.50
5701	NYSE	AE	Thu, Jan 15, 2015	51.95	57.01	50.00	54.64
5700	NYSE	AE	Wed, Jan 14, 2015	50.00	52.40	49.01	51.58
5699	NYSE	AE	Tue, Jan 13, 2015	52.58	54.17	52.30	53.67
5698	NYSE	AE	Mon, Jan 12, 2015	52.13	52.58	50.81	52.15
5697	NYSE	AE	Fri, Jan 9, 2015	52.15	52.45	50.84	51.67
5696	NYSE	AE	Thu, Jan 8, 2015	50.99	51.89	50.30	51.66
5695	NYSE	AE	Wed, Jan 7, 2015	49.39	50.89	48.26	50.50
5694	NYSE	AE	Tue, Jan 6, 2015	49.09	49.98	48.43	48.89
5693	NYSE	AE	Mon, Jan 5, 2015	49.30	49.99	47.31	48.49
5692	NYSE	AE	Fri, Jan 2, 2015	48.68	50.00	48.17	49.67
5691	NYSE	AE	Wed, Dec 31, 2014	48.10	50.54	47.88	49.95
5690	NYSE	AE	Tue, Dec 30, 2014	45.90	48.10	45.90	48.10
5689	NYSE	AE	Mon, Dec 29, 2014	48.17	48.24	46.84	47.43
5688	NYSE	AE	Fri, Dec 26, 2014	47.85	49.21	47.11	48.28
5687	NYSE	AE	Wed, Dec 24, 2014	49.30	49.30	47.53	48.31
5686	NYSE	AE	Tue, Dec 23, 2014	47.31	49.41	47.31	47.81
5685	NYSE	AE	Mon, Dec 22, 2014	47.17	48.38	46.94	47.20
5684	NYSE	AE	Fri, Dec 19, 2014	46.02	47.63	42.51	46.75
5683	NYSE	AE	Thu, Dec 18, 2014	47.21	47.21	45.24	46.28
5682	NYSE	AE	Wed, Dec 17, 2014	41.55	47.26	41.55	47.21
5681	NYSE	AE	Tue, Dec 16, 2014	39.56	42.44	39.00	40.74
5680	NYSE	AE	Mon, Dec 15, 2014	39.88	40.00	38.58	38.85
5679	NYSE	AE	Fri, Dec 12, 2014	40.70	42.86	38.97	39.70
5678	NYSE	AE	Thu, Dec 11, 2014	42.82	42.82	40.66	41.10
5677	NYSE	AE	Wed, Dec 10, 2014	43.78	43.87	41.82	42.12
5676	NYSE	AE	Tue, Dec 9, 2014	43.85	43.96	41.65	43.96
5675	NYSE	AE	Mon, Dec 8, 2014	43.66	44.17	43.22	43.50
5674	NYSE	AE	Fri, Dec 5, 2014	43.33	44.51	42.84	43.11
5673	NYSE	AE	Thu, Dec 4, 2014	44.34	44.34	43.11	43.79
5672	NYSE	AE	Wed, Dec 3, 2014	44.24	45.09	43.11	44.37
5671	NYSE	AE	Tue, Dec 2, 2014	42.88	45.09	40.67	43.96
5670	NYSE	AE	Mon, Dec 1, 2014	44.29	45.18	42.05	42.53
5669	NYSE	AE	Fri, Nov 28, 2014	44.76	45.28	44.29	44.29
5668	NYSE	AE	Wed, Nov 26, 2014	44.83	45.84	44.50	45.63
5667	NYSE	AE	Tue, Nov 25, 2014	44.50	45.66	44.50	45.08
5666	NYSE	AE	Mon, Nov 24, 2014	44.11	45.48	44.11	44.90
5665	NYSE	AE	Fri, Nov 21, 2014	45.49	46.71	44.01	44.56
5664	NYSE	AE	Thu, Nov 20, 2014	46.01	46.12	44.05	44.86
5663	NYSE	AE	Wed, Nov 19, 2014	46.62	46.98	46.00	46.00
5662	NYSE	AE	Tue, Nov 18, 2014	47.13	47.79	46.38	46.83
5661	NYSE	AE	Mon, Nov 17, 2014	47.15	47.80	46.00	47.34
5660	NYSE	AE	Fri, Nov 14, 2014	46.91	48.75	46.91	47.19
5659	NYSE	AE	Thu, Nov 13, 2014	46.79	48.00	46.02	46.21
5658	NYSE	AE	Wed, Nov 12, 2014	45.00	47.89	44.41	47.43
5657	NYSE	AE	Tue, Nov 11, 2014	44.45	45.96	43.76	45.85
5656	NYSE	AE	Mon, Nov 10, 2014	43.08	44.81	43.08	44.81
5655	NYSE	AE	Fri, Nov 7, 2014	41.64	43.33	41.16	42.80
5654	NYSE	AE	Thu, Nov 6, 2014	40.70	41.99	40.27	41.99
5653	NYSE	AE	Wed, Nov 5, 2014	42.00	42.00	40.06	40.68
5652	NYSE	AE	Tue, Nov 4, 2014	42.05	42.20	41.75	41.87
5651	NYSE	AE	Mon, Nov 3, 2014	42.09	43.59	42.05	42.21
5650	NYSE	AE	Fri, Oct 31, 2014	43.53	44.05	41.51	42.05
5649	NYSE	AE	Thu, Oct 30, 2014	43.99	45.84	43.16	43.29
5648	NYSE	AE	Wed, Oct 29, 2014	44.38	46.47	43.90	43.90
5647	NYSE	AE	Tue, Oct 28, 2014	45.95	46.56	44.03	44.82
5646	NYSE	AE	Mon, Oct 27, 2014	44.41	45.17	43.21	43.66
5645	NYSE	AE	Fri, Oct 24, 2014	43.32	44.37	43.15	43.93
5644	NYSE	AE	Thu, Oct 23, 2014	43.55	43.79	43.21	43.78
5643	NYSE	AE	Wed, Oct 22, 2014	43.50	44.07	42.80	43.60
5642	NYSE	AE	Tue, Oct 21, 2014	43.52	44.99	42.60	44.29
5641	NYSE	AE	Mon, Oct 20, 2014	43.17	43.17	42.00	43.02
5640	NYSE	AE	Fri, Oct 17, 2014	45.78	45.78	43.17	43.17
5639	NYSE	AE	Thu, Oct 16, 2014	44.00	45.58	44.00	44.62
5638	NYSE	AE	Wed, Oct 15, 2014	44.31	45.97	43.00	44.46
5637	NYSE	AE	Tue, Oct 14, 2014	46.59	46.59	43.72	44.38
5636	NYSE	AE	Mon, Oct 13, 2014	45.27	45.27	44.39	44.39
5635	NYSE	AE	Fri, Oct 10, 2014	44.50	46.58	44.50	44.68
5634	NYSE	AE	Thu, Oct 9, 2014	45.52	46.14	44.47	44.50
5633	NYSE	AE	Wed, Oct 8, 2014	44.35	45.30	44.19	44.69
5632	NYSE	AE	Tue, Oct 7, 2014	44.00	44.94	44.00	44.00
5631	NYSE	AE	Mon, Oct 6, 2014	44.91	45.67	44.00	44.04
5630	NYSE	AE	Fri, Oct 3, 2014	45.33	45.63	44.11	44.23
5629	NYSE	AE	Thu, Oct 2, 2014	44.72	45.14	44.06	45.03
5628	NYSE	AE	Wed, Oct 1, 2014	44.96	45.40	44.00	44.77
5627	NYSE	AE	Tue, Sep 30, 2014	48.61	48.70	44.26	44.29
5626	NYSE	AE	Mon, Sep 29, 2014	48.58	49.24	48.58	48.62
5625	NYSE	AE	Fri, Sep 26, 2014	49.09	49.09	48.58	48.68
5624	NYSE	AE	Thu, Sep 25, 2014	49.74	50.35	48.60	48.62
5623	NYSE	AE	Wed, Sep 24, 2014	50.17	52.67	49.05	49.81
5622	NYSE	AE	Tue, Sep 23, 2014	50.74	51.08	49.00	49.67
5621	NYSE	AE	Mon, Sep 22, 2014	51.94	52.00	50.80	50.80
5620	NYSE	AE	Fri, Sep 19, 2014	54.28	55.74	49.71	50.42
5619	NYSE	AE	Thu, Sep 18, 2014	54.50	55.67	52.97	54.28
5618	NYSE	AE	Wed, Sep 17, 2014	55.20	56.00	55.00	55.00
5617	NYSE	AE	Tue, Sep 16, 2014	56.50	56.50	56.00	56.00
5616	NYSE	AE	Mon, Sep 15, 2014	58.29	58.29	55.10	56.69
5615	NYSE	AE	Fri, Sep 12, 2014	59.76	59.76	58.49	58.49
5614	NYSE	AE	Thu, Sep 11, 2014	58.88	60.29	58.88	58.91
5613	NYSE	AE	Wed, Sep 10, 2014	59.40	59.85	59.01	59.12
5612	NYSE	AE	Tue, Sep 9, 2014	62.15	62.31	59.61	59.71
5611	NYSE	AE	Mon, Sep 8, 2014	62.00	62.71	61.70	62.66
5610	NYSE	AE	Fri, Sep 5, 2014	59.86	63.29	59.86	61.00
5609	NYSE	AE	Thu, Sep 4, 2014	64.48	64.48	60.64	61.44
5608	NYSE	AE	Wed, Sep 3, 2014	66.45	66.45	64.00	64.21
5607	NYSE	AE	Tue, Sep 2, 2014	65.61	67.41	65.61	66.40
5606	NYSE	AE	Fri, Aug 29, 2014	67.12	67.12	64.34	65.59
5605	NYSE	AE	Thu, Aug 28, 2014	68.83	68.83	66.83	67.24
5604	NYSE	AE	Wed, Aug 27, 2014	68.83	71.23	68.35	68.41
5603	NYSE	AE	Tue, Aug 26, 2014	69.04	69.65	68.01	69.56
5602	NYSE	AE	Mon, Aug 25, 2014	69.30	70.08	68.00	69.00
5601	NYSE	AE	Fri, Aug 22, 2014	69.20	69.26	68.00	68.21
5600	NYSE	AE	Thu, Aug 21, 2014	69.77	70.39	67.84	70.39
5599	NYSE	AE	Wed, Aug 20, 2014	70.50	70.50	68.65	69.87
5598	NYSE	AE	Tue, Aug 19, 2014	72.00	72.00	68.75	69.49
5597	NYSE	AE	Mon, Aug 18, 2014	72.00	73.00	70.06	71.11
5596	NYSE	AE	Fri, Aug 15, 2014	70.97	73.98	68.66	69.00
5595	NYSE	AE	Thu, Aug 14, 2014	70.05	70.59	68.51	70.15
5594	NYSE	AE	Wed, Aug 13, 2014	68.86	70.88	68.20	69.78
5593	NYSE	AE	Tue, Aug 12, 2014	69.50	72.22	67.98	69.03
5592	NYSE	AE	Mon, Aug 11, 2014	67.61	71.43	67.61	71.43
5591	NYSE	AE	Fri, Aug 8, 2014	67.44	67.56	65.41	67.26
5590	NYSE	AE	Thu, Aug 7, 2014	70.29	70.70	66.96	66.96
5589	NYSE	AE	Wed, Aug 6, 2014	69.33	71.50	69.01	69.82
5588	NYSE	AE	Tue, Aug 5, 2014	67.00	70.51	66.03	69.44
5587	NYSE	AE	Mon, Aug 4, 2014	62.60	65.29	61.50	64.92
5586	NYSE	AE	Fri, Aug 1, 2014	65.59	65.59	62.91	62.91
5585	NYSE	AE	Thu, Jul 31, 2014	66.70	67.20	65.34	65.34
5584	NYSE	AE	Wed, Jul 30, 2014	68.37	68.37	65.74	67.90
5583	NYSE	AE	Tue, Jul 29, 2014	68.42	68.76	68.04	68.28
5582	NYSE	AE	Mon, Jul 28, 2014	68.89	69.12	68.00	68.21
5581	NYSE	AE	Fri, Jul 25, 2014	69.54	70.00	69.00	69.19
5580	NYSE	AE	Thu, Jul 24, 2014	69.92	70.49	69.09	69.58
5579	NYSE	AE	Wed, Jul 23, 2014	69.50	71.46	68.19	69.72
5578	NYSE	AE	Tue, Jul 22, 2014	69.19	71.08	68.00	69.38
5577	NYSE	AE	Mon, Jul 21, 2014	71.40	72.97	68.92	69.87
5576	NYSE	AE	Fri, Jul 18, 2014	72.30	73.57	70.72	71.04
5575	NYSE	AE	Thu, Jul 17, 2014	75.22	75.49	71.72	72.92
5574	NYSE	AE	Wed, Jul 16, 2014	77.61	77.61	74.10	75.63
5573	NYSE	AE	Tue, Jul 15, 2014	78.55	79.00	75.75	77.29
5572	NYSE	AE	Mon, Jul 14, 2014	76.70	79.24	75.61	78.06
5571	NYSE	AE	Fri, Jul 11, 2014	77.00	78.01	76.41	77.14
5570	NYSE	AE	Thu, Jul 10, 2014	75.22	77.98	75.22	76.98
5569	NYSE	AE	Wed, Jul 9, 2014	76.11	77.40	75.90	76.49
5568	NYSE	AE	Tue, Jul 8, 2014	75.48	76.29	74.53	76.29
5567	NYSE	AE	Mon, Jul 7, 2014	77.40	77.40	75.40	76.24
5566	NYSE	AE	Thu, Jul 3, 2014	76.71	77.90	76.02	77.42
5565	NYSE	AE	Wed, Jul 2, 2014	76.99	77.40	75.31	75.87
5564	NYSE	AE	Tue, Jul 1, 2014	76.22	79.61	76.22	76.78
5563	NYSE	AE	Mon, Jun 30, 2014	72.56	79.88	72.56	78.13
5562	NYSE	AE	Fri, Jun 27, 2014	69.21	72.51	69.21	72.18
5561	NYSE	AE	Thu, Jun 26, 2014	68.96	70.30	67.47	70.30
5560	NYSE	AE	Wed, Jun 25, 2014	69.50	70.34	68.00	68.87
5559	NYSE	AE	Tue, Jun 24, 2014	72.24	73.68	65.51	68.83
5558	NYSE	AE	Mon, Jun 23, 2014	74.38	75.01	72.50	73.09
5557	NYSE	AE	Fri, Jun 20, 2014	79.39	80.25	73.36	74.01
5556	NYSE	AE	Thu, Jun 19, 2014	80.00	81.50	76.28	78.65
5555	NYSE	AE	Wed, Jun 18, 2014	76.70	79.76	76.01	79.03
5554	NYSE	AE	Tue, Jun 17, 2014	73.95	77.57	71.00	76.63
5553	NYSE	AE	Mon, Jun 16, 2014	75.01	75.25	73.84	74.43
5552	NYSE	AE	Fri, Jun 13, 2014	74.49	75.93	74.21	75.01
5551	NYSE	AE	Thu, Jun 12, 2014	71.95	76.04	71.69	75.02
5550	NYSE	AE	Wed, Jun 11, 2014	70.42	72.30	69.24	72.00
5549	NYSE	AE	Tue, Jun 10, 2014	68.26	71.38	68.11	70.76
5548	NYSE	AE	Mon, Jun 9, 2014	67.78	68.89	64.60	68.78
5547	NYSE	AE	Fri, Jun 6, 2014	67.45	68.35	66.55	66.85
5546	NYSE	AE	Thu, Jun 5, 2014	64.05	66.92	63.03	66.67
5545	NYSE	AE	Wed, Jun 4, 2014	64.78	65.09	63.23	64.04
5544	NYSE	AE	Tue, Jun 3, 2014	62.34	67.28	60.14	65.09
5543	NYSE	AE	Mon, Jun 2, 2014	63.57	65.09	60.76	63.01
5542	NYSE	AE	Fri, May 30, 2014	63.69	64.41	63.00	63.23
5541	NYSE	AE	Thu, May 29, 2014	63.60	64.83	63.21	64.39
5540	NYSE	AE	Wed, May 28, 2014	64.00	64.01	62.54	63.61
5539	NYSE	AE	Tue, May 27, 2014	64.16	65.00	63.43	64.55
5538	NYSE	AE	Fri, May 23, 2014	63.57	64.16	63.08	64.16
5537	NYSE	AE	Thu, May 22, 2014	65.00	65.69	63.76	63.76
5536	NYSE	AE	Wed, May 21, 2014	65.23	66.60	64.12	65.22
5535	NYSE	AE	Tue, May 20, 2014	65.53	65.60	64.52	64.53
5534	NYSE	AE	Mon, May 19, 2014	67.01	67.29	65.41	66.10
5533	NYSE	AE	Fri, May 16, 2014	64.49	67.46	64.10	66.42
5532	NYSE	AE	Thu, May 15, 2014	64.49	65.29	64.00	64.58
5531	NYSE	AE	Wed, May 14, 2014	68.94	69.39	64.81	65.28
5530	NYSE	AE	Tue, May 13, 2014	66.44	68.12	66.28	66.28
5529	NYSE	AE	Mon, May 12, 2014	65.80	66.50	65.55	66.44
5528	NYSE	AE	Fri, May 9, 2014	66.46	69.44	65.22	65.91
5527	NYSE	AE	Thu, May 8, 2014	66.70	67.36	65.85	66.00
5526	NYSE	AE	Wed, May 7, 2014	69.41	69.99	66.50	66.91
5525	NYSE	AE	Tue, May 6, 2014	70.00	70.29	67.78	69.00
5524	NYSE	AE	Mon, May 5, 2014	67.49	70.90	67.31	69.90
5523	NYSE	AE	Fri, May 2, 2014	68.05	68.95	66.50	68.46
5522	NYSE	AE	Thu, May 1, 2014	71.33	71.33	67.42	68.22
5521	NYSE	AE	Wed, Apr 30, 2014	72.60	72.60	70.52	72.06
5520	NYSE	AE	Tue, Apr 29, 2014	74.30	75.53	72.15	72.49
5519	NYSE	AE	Mon, Apr 28, 2014	71.38	74.85	71.38	73.32
5518	NYSE	AE	Fri, Apr 25, 2014	73.02	73.37	70.61	71.72
5517	NYSE	AE	Thu, Apr 24, 2014	72.20	73.80	72.09	73.38
5516	NYSE	AE	Wed, Apr 23, 2014	72.37	72.47	71.00	72.20
5515	NYSE	AE	Tue, Apr 22, 2014	71.78	72.90	71.23	72.45
5514	NYSE	AE	Mon, Apr 21, 2014	68.90	72.77	67.90	72.25
5513	NYSE	AE	Thu, Apr 17, 2014	66.74	69.00	64.51	68.32
5512	NYSE	AE	Wed, Apr 16, 2014	68.41	68.41	65.98	66.65
5511	NYSE	AE	Tue, Apr 15, 2014	68.31	69.21	67.08	67.70
5510	NYSE	AE	Mon, Apr 14, 2014	66.02	68.80	64.92	68.15
5509	NYSE	AE	Fri, Apr 11, 2014	63.63	65.78	63.07	64.91
5508	NYSE	AE	Thu, Apr 10, 2014	63.07	64.63	62.07	63.67
5507	NYSE	AE	Wed, Apr 9, 2014	60.44	63.15	59.80	62.79
5506	NYSE	AE	Tue, Apr 8, 2014	57.10	60.25	57.10	59.80
5505	NYSE	AE	Mon, Apr 7, 2014	58.00	58.47	56.08	57.32
5504	NYSE	AE	Fri, Apr 4, 2014	58.89	59.75	57.63	58.02
5503	NYSE	AE	Thu, Apr 3, 2014	59.32	59.53	58.45	58.66
5502	NYSE	AE	Wed, Apr 2, 2014	58.88	59.59	58.40	59.22
5501	NYSE	AE	Tue, Apr 1, 2014	57.50	58.51	57.25	58.43
5500	NYSE	AE	Mon, Mar 31, 2014	57.77	58.88	57.25	57.92
5499	NYSE	AE	Fri, Mar 28, 2014	57.96	59.34	57.96	58.50
5498	NYSE	AE	Thu, Mar 27, 2014	61.98	62.78	57.19	58.04
5497	NYSE	AE	Wed, Mar 26, 2014	63.81	64.48	61.02	61.52
5496	NYSE	AE	Tue, Mar 25, 2014	64.71	64.71	63.40	63.49
5495	NYSE	AE	Mon, Mar 24, 2014	65.25	65.25	63.64	63.79
5494	NYSE	AE	Fri, Mar 21, 2014	65.79	65.79	63.89	65.08
5493	NYSE	AE	Thu, Mar 20, 2014	66.00	66.00	63.89	65.37
5492	NYSE	AE	Wed, Mar 19, 2014	66.47	66.69	63.98	65.99
5491	NYSE	AE	Tue, Mar 18, 2014	69.00	69.00	65.58	66.20
5490	NYSE	AE	Mon, Mar 17, 2014	69.79	70.85	67.86	68.12
5489	NYSE	AE	Fri, Mar 14, 2014	69.02	70.92	68.22	68.99
5488	NYSE	AE	Thu, Mar 13, 2014	79.40	79.75	66.04	70.50
5487	NYSE	AE	Wed, Mar 12, 2014	84.00	85.36	80.75	85.36
5486	NYSE	AE	Tue, Mar 11, 2014	86.10	87.08	82.51	84.22
5485	NYSE	AE	Mon, Mar 10, 2014	86.90	87.65	84.10	86.97
5484	NYSE	AE	Fri, Mar 7, 2014	87.01	88.75	87.01	87.99
5483	NYSE	AE	Thu, Mar 6, 2014	90.28	90.28	86.09	88.01
5482	NYSE	AE	Wed, Mar 5, 2014	86.46	89.74	86.46	88.78
5481	NYSE	AE	Tue, Mar 4, 2014	79.68	86.74	79.67	86.29
5480	NYSE	AE	Mon, Mar 3, 2014	73.73	78.88	73.73	78.19
5479	NYSE	AE	Fri, Feb 28, 2014	72.56	74.49	72.42	73.60
5478	NYSE	AE	Thu, Feb 27, 2014	72.20	73.03	71.90	73.03
5477	NYSE	AE	Wed, Feb 26, 2014	72.36	73.00	71.65	72.10
5476	NYSE	AE	Tue, Feb 25, 2014	70.74	73.21	70.04	72.74
5475	NYSE	AE	Mon, Feb 24, 2014	67.02	70.72	66.98	70.39
5474	NYSE	AE	Fri, Feb 21, 2014	67.73	67.73	66.71	67.33
5473	NYSE	AE	Thu, Feb 20, 2014	67.30	67.57	66.87	67.40
5472	NYSE	AE	Wed, Feb 19, 2014	67.06	67.56	66.85	66.90
5471	NYSE	AE	Tue, Feb 18, 2014	67.00	67.95	66.81	67.53
5470	NYSE	AE	Fri, Feb 14, 2014	66.84	67.99	66.69	67.10
5469	NYSE	AE	Thu, Feb 13, 2014	65.32	67.89	64.60	67.28
5468	NYSE	AE	Wed, Feb 12, 2014	64.00	65.61	64.00	65.40
5467	NYSE	AE	Tue, Feb 11, 2014	63.55	64.74	63.50	64.54
5466	NYSE	AE	Mon, Feb 10, 2014	64.19	64.40	62.71	63.97
5465	NYSE	AE	Fri, Feb 7, 2014	64.04	64.44	63.37	64.44
5464	NYSE	AE	Thu, Feb 6, 2014	65.47	65.67	63.51	64.44
5463	NYSE	AE	Wed, Feb 5, 2014	68.79	68.79	65.40	65.63
5462	NYSE	AE	Tue, Feb 4, 2014	65.97	67.39	65.35	66.76
5461	NYSE	AE	Mon, Feb 3, 2014	66.39	66.77	64.22	65.18
5460	NYSE	AE	Fri, Jan 31, 2014	66.11	67.20	65.68	66.52
5459	NYSE	AE	Thu, Jan 30, 2014	67.01	68.45	66.10	67.06
5458	NYSE	AE	Wed, Jan 29, 2014	64.85	67.90	64.35	66.74
5457	NYSE	AE	Tue, Jan 28, 2014	64.75	65.37	64.46	65.01
5456	NYSE	AE	Mon, Jan 27, 2014	65.90	65.90	63.67	65.06
5455	NYSE	AE	Fri, Jan 24, 2014	66.45	67.20	65.27	65.59
5454	NYSE	AE	Thu, Jan 23, 2014	67.95	67.95	67.01	67.40
5453	NYSE	AE	Wed, Jan 22, 2014	68.44	68.44	67.65	68.23
5452	NYSE	AE	Tue, Jan 21, 2014	67.75	68.50	66.98	68.50
5451	NYSE	AE	Fri, Jan 17, 2014	68.14	68.15	67.03	67.52
5450	NYSE	AE	Thu, Jan 16, 2014	67.88	68.81	67.88	68.00
5449	NYSE	AE	Wed, Jan 15, 2014	68.55	69.39	67.57	68.41
5448	NYSE	AE	Tue, Jan 14, 2014	68.80	68.80	67.80	68.59
5447	NYSE	AE	Mon, Jan 13, 2014	67.85	68.74	66.86	68.55
5446	NYSE	AE	Fri, Jan 10, 2014	67.51	68.25	67.00	68.00
5445	NYSE	AE	Thu, Jan 9, 2014	68.80	68.95	67.50	68.20
5444	NYSE	AE	Wed, Jan 8, 2014	69.03	69.50	67.61	68.20
5443	NYSE	AE	Tue, Jan 7, 2014	68.30	69.73	68.30	69.23
5442	NYSE	AE	Mon, Jan 6, 2014	68.90	69.40	68.32	68.56
5441	NYSE	AE	Fri, Jan 3, 2014	67.07	68.93	66.79	68.18
5440	NYSE	AE	Thu, Jan 2, 2014	67.73	67.79	66.70	67.40
5439	NYSE	AE	Tue, Dec 31, 2013	67.77	68.96	67.00	68.50
5438	NYSE	AE	Mon, Dec 30, 2013	68.71	68.71	67.40	67.40
5437	NYSE	AE	Fri, Dec 27, 2013	70.01	70.01	68.06	68.50
5436	NYSE	AE	Thu, Dec 26, 2013	68.48	68.48	68.23	68.48
5435	NYSE	AE	Tue, Dec 24, 2013	66.86	68.49	66.86	68.48
5434	NYSE	AE	Mon, Dec 23, 2013	62.88	68.28	62.88	66.67
5433	NYSE	AE	Fri, Dec 20, 2013	61.78	62.85	61.14	62.15
5432	NYSE	AE	Thu, Dec 19, 2013	60.84	62.48	60.84	62.02
5431	NYSE	AE	Wed, Dec 18, 2013	60.54	61.68	60.00	61.60
5430	NYSE	AE	Tue, Dec 17, 2013	61.94	62.24	60.27	60.69
5429	NYSE	AE	Mon, Dec 16, 2013	61.89	61.89	60.68	61.28
5428	NYSE	AE	Fri, Dec 13, 2013	60.50	60.89	60.27	60.50
5427	NYSE	AE	Thu, Dec 12, 2013	60.20	60.60	59.50	60.44
5426	NYSE	AE	Wed, Dec 11, 2013	59.76	60.09	59.00	59.56
5425	NYSE	AE	Tue, Dec 10, 2013	59.48	60.00	59.15	59.63
5424	NYSE	AE	Mon, Dec 9, 2013	58.69	59.60	57.75	59.27
5423	NYSE	AE	Fri, Dec 6, 2013	57.38	57.90	57.02	57.64
5422	NYSE	AE	Thu, Dec 5, 2013	55.13	57.41	55.13	56.55
5421	NYSE	AE	Wed, Dec 4, 2013	55.13	56.99	55.13	56.98
5420	NYSE	AE	Tue, Dec 3, 2013	56.89	57.50	56.00	56.85
5419	NYSE	AE	Mon, Dec 2, 2013	57.68	58.60	57.11	57.15
5418	NYSE	AE	Fri, Nov 29, 2013	58.02	58.02	55.24	57.22
5417	NYSE	AE	Wed, Nov 27, 2013	55.66	57.98	55.66	57.41
5416	NYSE	AE	Tue, Nov 26, 2013	55.77	56.29	55.77	55.88
5415	NYSE	AE	Mon, Nov 25, 2013	54.81	55.50	53.88	55.50
5414	NYSE	AE	Fri, Nov 22, 2013	54.34	55.71	54.34	55.15
5413	NYSE	AE	Thu, Nov 21, 2013	53.94	54.41	53.91	54.31
5412	NYSE	AE	Wed, Nov 20, 2013	54.18	54.21	53.76	54.08
5411	NYSE	AE	Tue, Nov 19, 2013	53.98	54.17	53.80	54.17
5410	NYSE	AE	Mon, Nov 18, 2013	55.73	55.73	53.36	53.62
5409	NYSE	AE	Fri, Nov 15, 2013	55.38	55.65	55.17	55.59
5408	NYSE	AE	Thu, Nov 14, 2013	55.66	55.93	55.65	55.65
5407	NYSE	AE	Wed, Nov 13, 2013	55.59	55.59	55.26	55.31
5406	NYSE	AE	Tue, Nov 12, 2013	55.80	56.60	55.18	55.59
5405	NYSE	AE	Mon, Nov 11, 2013	55.74	56.05	55.18	55.50
5404	NYSE	AE	Fri, Nov 8, 2013	50.86	55.25	50.86	55.05
5403	NYSE	AE	Thu, Nov 7, 2013	49.05	49.73	49.05	49.07
5402	NYSE	AE	Wed, Nov 6, 2013	50.15	50.48	49.85	49.85
5401	NYSE	AE	Tue, Nov 5, 2013	50.30	50.30	48.97	49.45
5400	NYSE	AE	Mon, Nov 4, 2013	48.91	51.04	48.91	50.81
5399	NYSE	AE	Fri, Nov 1, 2013	51.39	51.73	47.46	49.12
5398	NYSE	AE	Thu, Oct 31, 2013	54.41	54.41	51.01	51.77
5397	NYSE	AE	Wed, Oct 30, 2013	55.50	55.82	54.20	54.27
5396	NYSE	AE	Tue, Oct 29, 2013	55.00	55.70	55.00	55.34
5395	NYSE	AE	Mon, Oct 28, 2013	55.50	55.85	55.00	55.15
5394	NYSE	AE	Fri, Oct 25, 2013	55.78	55.90	55.00	55.00
5393	NYSE	AE	Thu, Oct 24, 2013	55.86	55.86	55.48	55.48
5392	NYSE	AE	Wed, Oct 23, 2013	54.50	55.90	54.50	55.13
5391	NYSE	AE	Tue, Oct 22, 2013	54.91	55.90	54.45	54.50
5390	NYSE	AE	Mon, Oct 21, 2013	51.10	54.99	50.93	54.45
5389	NYSE	AE	Fri, Oct 18, 2013	50.61	51.41	50.12	50.95
5388	NYSE	AE	Thu, Oct 17, 2013	49.53	50.10	49.28	49.99
5387	NYSE	AE	Wed, Oct 16, 2013	50.42	50.57	49.46	49.80
5386	NYSE	AE	Tue, Oct 15, 2013	50.47	52.64	49.40	49.65
5385	NYSE	AE	Mon, Oct 14, 2013	51.56	51.56	50.16	50.57
5384	NYSE	AE	Fri, Oct 11, 2013	51.91	51.98	51.38	51.82
5383	NYSE	AE	Thu, Oct 10, 2013	51.60	52.64	50.67	51.60
5382	NYSE	AE	Wed, Oct 9, 2013	52.69	53.04	51.19	51.22
5381	NYSE	AE	Tue, Oct 8, 2013	53.44	53.84	52.85	52.85
5380	NYSE	AE	Mon, Oct 7, 2013	55.00	55.68	54.10	54.10
5379	NYSE	AE	Fri, Oct 4, 2013	54.94	55.89	54.10	55.64
5378	NYSE	AE	Thu, Oct 3, 2013	55.68	55.68	54.47	55.27
5377	NYSE	AE	Wed, Oct 2, 2013	53.21	55.32	52.65	55.32
5376	NYSE	AE	Tue, Oct 1, 2013	55.27	56.44	53.81	54.38
5375	NYSE	AE	Mon, Sep 30, 2013	57.20	57.52	54.86	55.51
5374	NYSE	AE	Fri, Sep 27, 2013	57.15	58.30	57.11	57.91
5373	NYSE	AE	Thu, Sep 26, 2013	59.44	59.44	58.00	58.26
5372	NYSE	AE	Wed, Sep 25, 2013	59.55	61.14	59.55	60.08
5371	NYSE	AE	Tue, Sep 24, 2013	61.20	61.20	59.25	59.94
5370	NYSE	AE	Mon, Sep 23, 2013	61.07	61.49	59.62	60.99
5369	NYSE	AE	Fri, Sep 20, 2013	62.66	63.31	60.61	60.61
5368	NYSE	AE	Thu, Sep 19, 2013	61.91	62.95	61.91	62.12
5367	NYSE	AE	Wed, Sep 18, 2013	61.23	62.42	60.80	62.32
5366	NYSE	AE	Tue, Sep 17, 2013	61.50	62.58	60.93	61.64
5365	NYSE	AE	Mon, Sep 16, 2013	62.44	62.67	61.03	61.72
5364	NYSE	AE	Fri, Sep 13, 2013	62.57	63.09	62.10	62.41
5363	NYSE	AE	Thu, Sep 12, 2013	64.51	64.97	63.22	63.22
5362	NYSE	AE	Wed, Sep 11, 2013	64.98	65.70	62.70	64.80
5361	NYSE	AE	Tue, Sep 10, 2013	64.87	66.05	62.40	65.36
5360	NYSE	AE	Mon, Sep 9, 2013	61.26	65.00	61.00	64.22
5359	NYSE	AE	Fri, Sep 6, 2013	61.06	61.68	60.11	61.00
5358	NYSE	AE	Thu, Sep 5, 2013	59.47	60.49	59.04	60.32
5357	NYSE	AE	Wed, Sep 4, 2013	60.33	61.29	57.04	59.42
5356	NYSE	AE	Tue, Sep 3, 2013	61.76	61.76	60.22	61.18
5355	NYSE	AE	Fri, Aug 30, 2013	63.00	63.00	60.66	60.81
5354	NYSE	AE	Thu, Aug 29, 2013	63.53	63.53	62.00	62.35
5353	NYSE	AE	Wed, Aug 28, 2013	64.39	64.66	63.02	63.89
5352	NYSE	AE	Tue, Aug 27, 2013	66.50	66.50	64.00	64.60
5351	NYSE	AE	Mon, Aug 26, 2013	68.11	68.11	66.27	67.04
5350	NYSE	AE	Fri, Aug 23, 2013	69.71	69.71	68.27	68.27
5349	NYSE	AE	Thu, Aug 22, 2013	64.27	70.00	64.27	69.50
5348	NYSE	AE	Wed, Aug 21, 2013	64.17	64.90	64.11	64.44
5347	NYSE	AE	Tue, Aug 20, 2013	64.80	65.50	64.10	64.74
5346	NYSE	AE	Mon, Aug 19, 2013	64.55	64.91	64.10	64.45
5345	NYSE	AE	Fri, Aug 16, 2013	64.41	64.75	63.41	64.26
5344	NYSE	AE	Thu, Aug 15, 2013	64.18	64.97	63.19	64.61
5343	NYSE	AE	Wed, Aug 14, 2013	64.38	65.00	64.20	64.59
5342	NYSE	AE	Tue, Aug 13, 2013	65.00	65.10	63.32	64.86
5341	NYSE	AE	Mon, Aug 12, 2013	64.18	65.65	62.63	64.79
5340	NYSE	AE	Fri, Aug 9, 2013	66.79	67.34	63.75	65.40
5339	NYSE	AE	Thu, Aug 8, 2013	66.50	67.30	65.73	66.30
5338	NYSE	AE	Wed, Aug 7, 2013	67.30	67.30	65.73	66.56
5337	NYSE	AE	Tue, Aug 6, 2013	67.35	67.35	65.66	67.34
5336	NYSE	AE	Mon, Aug 5, 2013	67.69	68.89	66.85	67.11
5335	NYSE	AE	Fri, Aug 2, 2013	67.70	68.40	66.18	67.70
5334	NYSE	AE	Thu, Aug 1, 2013	67.51	68.89	67.51	68.14
5333	NYSE	AE	Wed, Jul 31, 2013	65.68	66.94	65.68	66.87
5332	NYSE	AE	Tue, Jul 30, 2013	66.23	66.59	65.18	65.99
5331	NYSE	AE	Mon, Jul 29, 2013	67.50	67.50	65.51	65.52
5330	NYSE	AE	Fri, Jul 26, 2013	67.01	67.70	66.43	67.43
5329	NYSE	AE	Thu, Jul 25, 2013	66.04	67.57	65.24	67.15
5328	NYSE	AE	Wed, Jul 24, 2013	66.85	66.85	65.46	65.91
5327	NYSE	AE	Tue, Jul 23, 2013	66.21	66.95	65.05	66.02
5326	NYSE	AE	Mon, Jul 22, 2013	65.66	66.85	65.16	66.31
5325	NYSE	AE	Fri, Jul 19, 2013	65.11	65.91	64.80	65.60
5324	NYSE	AE	Thu, Jul 18, 2013	65.49	66.89	64.89	65.84
5323	NYSE	AE	Wed, Jul 17, 2013	66.10	66.30	63.69	64.88
5322	NYSE	AE	Tue, Jul 16, 2013	66.30	66.35	65.10	65.97
5321	NYSE	AE	Mon, Jul 15, 2013	66.17	66.17	64.00	65.75
5320	NYSE	AE	Fri, Jul 12, 2013	64.60	65.93	64.60	65.60
5319	NYSE	AE	Thu, Jul 11, 2013	67.50	67.60	62.40	64.68
5318	NYSE	AE	Wed, Jul 10, 2013	68.05	68.05	65.15	66.96
5317	NYSE	AE	Tue, Jul 9, 2013	68.54	69.20	67.62	68.45
5316	NYSE	AE	Mon, Jul 8, 2013	69.46	70.49	67.51	68.31
5315	NYSE	AE	Fri, Jul 5, 2013	70.95	70.95	68.43	69.00
5314	NYSE	AE	Wed, Jul 3, 2013	69.06	71.13	68.61	69.10
5313	NYSE	AE	Tue, Jul 2, 2013	69.99	71.40	66.73	68.46
5312	NYSE	AE	Mon, Jul 1, 2013	69.00	71.77	69.00	69.42
5311	NYSE	AE	Thu, Jun 27, 2013	69.07	70.18	68.06	68.44
5310	NYSE	AE	Wed, Jun 26, 2013	66.37	68.95	64.25	67.79
5309	NYSE	AE	Tue, Jun 25, 2013	63.95	65.97	62.98	65.50
5308	NYSE	AE	Mon, Jun 24, 2013	65.32	65.32	61.02	63.09
5307	NYSE	AE	Fri, Jun 21, 2013	67.42	68.20	65.59	66.12
5306	NYSE	AE	Thu, Jun 20, 2013	69.00	69.42	66.07	67.00
5305	NYSE	AE	Wed, Jun 19, 2013	68.39	70.80	68.00	69.20
5304	NYSE	AE	Tue, Jun 18, 2013	65.50	68.60	65.50	68.60
5303	NYSE	AE	Mon, Jun 17, 2013	65.00	66.46	64.71	65.50
5302	NYSE	AE	Fri, Jun 14, 2013	65.43	66.50	64.64	64.64
5301	NYSE	AE	Thu, Jun 13, 2013	61.43	66.40	61.25	65.79
5300	NYSE	AE	Wed, Jun 12, 2013	61.10	61.55	60.56	61.03
5299	NYSE	AE	Tue, Jun 11, 2013	61.40	62.00	60.79	60.97
5298	NYSE	AE	Mon, Jun 10, 2013	61.50	63.85	60.90	62.00
5297	NYSE	AE	Fri, Jun 7, 2013	61.01	61.58	59.40	61.17
5296	NYSE	AE	Thu, Jun 6, 2013	62.00	62.01	59.78	60.40
5295	NYSE	AE	Wed, Jun 5, 2013	62.89	62.89	61.17	61.70
5294	NYSE	AE	Tue, Jun 4, 2013	63.26	63.95	61.90	63.00
5293	NYSE	AE	Mon, Jun 3, 2013	62.40	63.94	61.50	62.99
5292	NYSE	AE	Fri, May 31, 2013	62.62	63.10	61.46	62.64
5291	NYSE	AE	Thu, May 30, 2013	64.03	64.44	62.11	63.25
5290	NYSE	AE	Wed, May 29, 2013	63.00	64.30	61.55	63.50
5289	NYSE	AE	Tue, May 28, 2013	60.81	63.64	60.81	63.25
5288	NYSE	AE	Fri, May 24, 2013	58.66	60.00	58.66	59.96
5287	NYSE	AE	Thu, May 23, 2013	59.40	59.69	58.47	59.50
5286	NYSE	AE	Wed, May 22, 2013	63.40	63.40	60.32	60.50
5285	NYSE	AE	Tue, May 21, 2013	62.00	63.71	61.95	63.29
5284	NYSE	AE	Mon, May 20, 2013	61.47	62.40	60.15	62.39
5283	NYSE	AE	Fri, May 17, 2013	63.00	63.82	61.68	61.71
5282	NYSE	AE	Thu, May 16, 2013	61.09	63.00	61.09	63.00
5281	NYSE	AE	Wed, May 15, 2013	62.03	62.45	60.94	61.66
5280	NYSE	AE	Tue, May 14, 2013	59.33	61.80	59.16	61.00
5279	NYSE	AE	Mon, May 13, 2013	58.00	59.85	56.78	59.60
5278	NYSE	AE	Fri, May 10, 2013	57.79	60.49	56.50	57.49
5277	NYSE	AE	Thu, May 9, 2013	50.43	57.50	50.39	57.10
5276	NYSE	AE	Wed, May 8, 2013	49.46	49.60	48.89	49.29
5275	NYSE	AE	Tue, May 7, 2013	49.05	49.61	48.71	49.03
5274	NYSE	AE	Mon, May 6, 2013	46.00	49.80	46.00	49.60
5273	NYSE	AE	Fri, May 3, 2013	49.20	49.50	48.01	49.30
5272	NYSE	AE	Thu, May 2, 2013	49.14	49.21	48.00	48.70
5271	NYSE	AE	Wed, May 1, 2013	50.09	50.15	45.84	48.65
5270	NYSE	AE	Tue, Apr 30, 2013	49.04	50.37	48.56	49.69
5269	NYSE	AE	Mon, Apr 29, 2013	49.61	50.16	49.00	49.12
5268	NYSE	AE	Fri, Apr 26, 2013	48.69	49.53	48.25	49.00
5267	NYSE	AE	Thu, Apr 25, 2013	48.89	49.49	48.34	48.84
5266	NYSE	AE	Wed, Apr 24, 2013	47.99	49.27	47.97	48.38
5265	NYSE	AE	Tue, Apr 23, 2013	46.79	48.77	46.79	48.59
5264	NYSE	AE	Mon, Apr 22, 2013	47.50	47.91	46.21	46.72
5263	NYSE	AE	Fri, Apr 19, 2013	46.00	47.99	46.00	47.04
5262	NYSE	AE	Thu, Apr 18, 2013	46.56	47.09	45.77	45.77
5261	NYSE	AE	Wed, Apr 17, 2013	47.00	47.41	45.67	46.01
5260	NYSE	AE	Tue, Apr 16, 2013	47.00	49.15	47.00	47.39
5259	NYSE	AE	Mon, Apr 15, 2013	48.70	48.70	46.71	47.70
5258	NYSE	AE	Fri, Apr 12, 2013	49.05	49.70	47.78	48.85
5257	NYSE	AE	Thu, Apr 11, 2013	49.56	50.99	48.20	48.85
5256	NYSE	AE	Wed, Apr 10, 2013	45.74	49.98	45.74	49.83
5255	NYSE	AE	Tue, Apr 9, 2013	44.99	46.61	44.51	46.02
5254	NYSE	AE	Mon, Apr 8, 2013	44.09	45.26	43.40	45.00
5253	NYSE	AE	Fri, Apr 5, 2013	43.39	45.31	43.00	44.70
5252	NYSE	AE	Thu, Apr 4, 2013	43.50	45.27	43.15	44.41
5251	NYSE	AE	Wed, Apr 3, 2013	47.11	47.11	43.00	43.00
5250	NYSE	AE	Tue, Apr 2, 2013	50.84	51.49	46.60	46.85
5249	NYSE	AE	Mon, Apr 1, 2013	51.33	51.47	49.90	50.47
5248	NYSE	AE	Thu, Mar 28, 2013	51.59	52.30	49.26	51.00
5247	NYSE	AE	Wed, Mar 27, 2013	52.61	52.73	50.16	51.65
5246	NYSE	AE	Tue, Mar 26, 2013	51.50	52.60	51.39	52.50
5245	NYSE	AE	Mon, Mar 25, 2013	50.25	51.56	50.21	50.70
5244	NYSE	AE	Fri, Mar 22, 2013	51.03	51.03	49.25	49.53
5243	NYSE	AE	Thu, Mar 21, 2013	55.35	55.82	50.98	51.03
5242	NYSE	AE	Wed, Mar 20, 2013	52.96	55.72	52.96	55.19
5241	NYSE	AE	Tue, Mar 19, 2013	51.06	52.84	50.00	52.43
5240	NYSE	AE	Mon, Mar 18, 2013	46.39	52.04	45.31	50.90
5239	NYSE	AE	Fri, Mar 15, 2013	42.41	46.60	41.60	45.60
5238	NYSE	AE	Thu, Mar 14, 2013	41.37	41.37	40.54	41.26
5237	NYSE	AE	Wed, Mar 13, 2013	41.94	42.15	41.08	41.25
5236	NYSE	AE	Tue, Mar 12, 2013	42.28	42.70	41.80	41.80
5235	NYSE	AE	Mon, Mar 11, 2013	42.67	43.04	41.80	42.32
5234	NYSE	AE	Fri, Mar 8, 2013	41.00	43.89	41.00	42.84
5233	NYSE	AE	Thu, Mar 7, 2013	39.12	40.88	39.12	40.68
5232	NYSE	AE	Wed, Mar 6, 2013	39.58	39.78	39.00	39.25
5231	NYSE	AE	Tue, Mar 5, 2013	39.70	40.00	38.55	39.25
5230	NYSE	AE	Mon, Mar 4, 2013	40.00	40.62	39.05	39.51
5229	NYSE	AE	Fri, Mar 1, 2013	39.35	39.93	39.14	39.92
5228	NYSE	AE	Thu, Feb 28, 2013	40.50	40.91	39.50	39.81
5227	NYSE	AE	Wed, Feb 27, 2013	40.29	40.62	40.00	40.39
5226	NYSE	AE	Tue, Feb 26, 2013	38.65	40.34	38.51	40.30
5225	NYSE	AE	Mon, Feb 25, 2013	38.04	39.24	38.04	38.52
5224	NYSE	AE	Fri, Feb 22, 2013	38.04	38.89	36.50	37.60
5223	NYSE	AE	Thu, Feb 21, 2013	37.88	38.50	36.40	37.92
5222	NYSE	AE	Wed, Feb 20, 2013	42.59	42.59	38.00	38.00
5221	NYSE	AE	Tue, Feb 19, 2013	37.65	38.58	37.65	38.58
5220	NYSE	AE	Fri, Feb 15, 2013	37.25	37.72	37.25	37.61
5219	NYSE	AE	Thu, Feb 14, 2013	37.25	37.71	37.25	37.55
5218	NYSE	AE	Wed, Feb 13, 2013	36.80	37.39	36.65	37.00
5217	NYSE	AE	Tue, Feb 12, 2013	37.00	37.00	36.62	36.86
5216	NYSE	AE	Mon, Feb 11, 2013	36.90	37.16	36.65	36.81
5215	NYSE	AE	Fri, Feb 8, 2013	36.71	37.72	36.43	36.59
5214	NYSE	AE	Thu, Feb 7, 2013	36.46	37.05	36.26	36.38
5213	NYSE	AE	Wed, Feb 6, 2013	36.90	36.90	36.30	36.44
5212	NYSE	AE	Tue, Feb 5, 2013	36.42	36.94	36.42	36.83
5211	NYSE	AE	Mon, Feb 4, 2013	36.93	37.00	36.37	36.40
5210	NYSE	AE	Fri, Feb 1, 2013	36.00	37.00	35.77	36.82
5209	NYSE	AE	Thu, Jan 31, 2013	35.88	36.09	35.50	35.69
5208	NYSE	AE	Wed, Jan 30, 2013	36.94	36.94	35.97	36.07
5207	NYSE	AE	Tue, Jan 29, 2013	36.50	37.00	36.10	36.95
5206	NYSE	AE	Mon, Jan 28, 2013	36.80	37.25	36.55	36.81
5205	NYSE	AE	Fri, Jan 25, 2013	37.32	37.53	36.41	36.69
5204	NYSE	AE	Thu, Jan 24, 2013	37.25	38.21	36.94	36.94
5203	NYSE	AE	Wed, Jan 23, 2013	37.29	37.36	35.05	36.82
5202	NYSE	AE	Tue, Jan 22, 2013	33.75	36.92	33.75	36.74
5201	NYSE	AE	Fri, Jan 18, 2013	36.47	36.47	35.82	35.96
5200	NYSE	AE	Thu, Jan 17, 2013	37.91	37.91	36.55	36.75
5199	NYSE	AE	Wed, Jan 16, 2013	37.50	37.50	36.45	37.28
5198	NYSE	AE	Tue, Jan 15, 2013	37.79	38.33	37.10	37.10
5197	NYSE	AE	Mon, Jan 14, 2013	35.39	37.91	35.39	37.79
5196	NYSE	AE	Fri, Jan 11, 2013	35.57	36.02	34.52	35.94
5195	NYSE	AE	Thu, Jan 10, 2013	35.63	35.86	35.27	35.53
5194	NYSE	AE	Wed, Jan 9, 2013	35.65	36.35	35.10	35.10
5193	NYSE	AE	Tue, Jan 8, 2013	35.32	35.67	35.10	35.10
5192	NYSE	AE	Mon, Jan 7, 2013	36.09	36.09	35.03	35.09
5191	NYSE	AE	Fri, Jan 4, 2013	36.13	36.59	35.13	35.81
5190	NYSE	AE	Thu, Jan 3, 2013	36.60	36.60	36.16	36.16
5189	NYSE	AE	Wed, Jan 2, 2013	36.33	37.26	36.00	36.36
5188	NYSE	AE	Mon, Dec 31, 2012	33.94	35.74	33.84	35.07
5187	NYSE	AE	Fri, Dec 28, 2012	32.40	34.26	32.37	33.99
5186	NYSE	AE	Thu, Dec 27, 2012	33.50	33.52	31.02	32.60
5185	NYSE	AE	Wed, Dec 26, 2012	33.50	33.96	33.24	33.34
5184	NYSE	AE	Mon, Dec 24, 2012	33.50	33.50	33.00	33.50
5183	NYSE	AE	Fri, Dec 21, 2012	34.00	34.00	33.30	34.00
5182	NYSE	AE	Thu, Dec 20, 2012	33.41	34.01	33.41	34.01
5181	NYSE	AE	Wed, Dec 19, 2012	34.00	34.10	33.61	33.61
5180	NYSE	AE	Tue, Dec 18, 2012	33.16	34.24	33.02	34.15
5179	NYSE	AE	Mon, Dec 17, 2012	33.07	33.12	32.70	33.12
5178	NYSE	AE	Fri, Dec 14, 2012	33.10	33.19	32.77	33.19
5177	NYSE	AE	Thu, Dec 13, 2012	33.96	34.03	32.56	33.08
5176	NYSE	AE	Wed, Dec 12, 2012	33.26	34.10	33.26	33.96
5175	NYSE	AE	Tue, Dec 11, 2012	33.60	34.00	33.33	34.00
5174	NYSE	AE	Mon, Dec 10, 2012	33.86	34.09	33.61	33.61
5173	NYSE	AE	Fri, Dec 7, 2012	33.73	33.96	33.15	33.60
5172	NYSE	AE	Thu, Dec 6, 2012	33.41	33.49	33.00	33.00
5171	NYSE	AE	Wed, Dec 5, 2012	34.70	34.70	33.55	33.71
5170	NYSE	AE	Tue, Dec 4, 2012	35.00	35.00	34.05	34.29
5169	NYSE	AE	Mon, Dec 3, 2012	35.00	35.00	34.27	34.81
5168	NYSE	AE	Fri, Nov 30, 2012	32.51	34.90	32.51	34.89
5167	NYSE	AE	Thu, Nov 29, 2012	32.30	32.51	31.90	32.49
5166	NYSE	AE	Wed, Nov 28, 2012	32.41	32.41	31.77	32.35
5165	NYSE	AE	Tue, Nov 27, 2012	33.27	33.27	32.40	32.83
5164	NYSE	AE	Mon, Nov 26, 2012	33.95	33.95	33.19	33.61
5163	NYSE	AE	Fri, Nov 23, 2012	34.30	34.70	33.15	33.48
5162	NYSE	AE	Wed, Nov 21, 2012	35.00	35.00	34.19	34.33
5161	NYSE	AE	Tue, Nov 20, 2012	35.06	36.20	35.04	35.06
5160	NYSE	AE	Mon, Nov 19, 2012	35.00	35.50	34.71	35.46
5159	NYSE	AE	Fri, Nov 16, 2012	32.49	35.00	32.22	34.59
5158	NYSE	AE	Thu, Nov 15, 2012	32.32	33.16	31.91	32.16
5157	NYSE	AE	Wed, Nov 14, 2012	32.30	32.65	31.99	31.99
5156	NYSE	AE	Tue, Nov 13, 2012	31.71	32.42	31.71	32.03
5155	NYSE	AE	Mon, Nov 12, 2012	31.10	32.69	31.10	31.95
5154	NYSE	AE	Fri, Nov 9, 2012	29.33	31.23	28.10	31.08
5153	NYSE	AE	Thu, Nov 8, 2012	30.08	31.00	29.50	29.50
5152	NYSE	AE	Wed, Nov 7, 2012	30.36	30.56	29.61	29.65
5151	NYSE	AE	Tue, Nov 6, 2012	30.50	30.83	30.50	30.80
5150	NYSE	AE	Mon, Nov 5, 2012	29.93	30.61	29.93	30.25
5149	NYSE	AE	Fri, Nov 2, 2012	30.94	30.94	30.02	30.12
5148	NYSE	AE	Thu, Nov 1, 2012	30.73	30.77	30.51	30.59
5147	NYSE	AE	Wed, Oct 31, 2012	30.22	30.70	30.10	30.42
5146	NYSE	AE	Fri, Oct 26, 2012	30.24	30.50	29.55	30.50
5145	NYSE	AE	Thu, Oct 25, 2012	30.41	31.00	29.15	29.99
5144	NYSE	AE	Wed, Oct 24, 2012	31.32	31.74	29.87	29.87
5143	NYSE	AE	Tue, Oct 23, 2012	31.44	31.66	31.44	31.44
5142	NYSE	AE	Mon, Oct 22, 2012	31.50	31.83	31.45	31.50
5141	NYSE	AE	Fri, Oct 19, 2012	32.00	32.19	31.44	31.77
5140	NYSE	AE	Thu, Oct 18, 2012	33.82	33.89	32.30	32.35
5139	NYSE	AE	Wed, Oct 17, 2012	32.72	33.69	32.55	33.37
5138	NYSE	AE	Tue, Oct 16, 2012	33.07	33.09	32.43	32.98
5137	NYSE	AE	Mon, Oct 15, 2012	32.47	33.16	32.00	33.16
5136	NYSE	AE	Fri, Oct 12, 2012	33.76	34.77	32.36	32.52
5135	NYSE	AE	Thu, Oct 11, 2012	35.12	35.12	33.48	33.48
5134	NYSE	AE	Wed, Oct 10, 2012	35.50	35.50	34.33	34.69
5133	NYSE	AE	Tue, Oct 9, 2012	35.71	35.71	35.25	35.25
5132	NYSE	AE	Mon, Oct 8, 2012	34.90	35.48	34.90	35.21
5131	NYSE	AE	Fri, Oct 5, 2012	34.33	35.25	34.31	35.25
5130	NYSE	AE	Thu, Oct 4, 2012	32.74	34.31	32.74	33.88
5129	NYSE	AE	Wed, Oct 3, 2012	32.30	32.99	32.07	32.58
5128	NYSE	AE	Tue, Oct 2, 2012	31.54	33.76	31.40	31.99
5127	NYSE	AE	Mon, Oct 1, 2012	30.55	31.88	30.53	31.40
5126	NYSE	AE	Fri, Sep 28, 2012	30.11	30.80	30.11	30.50
5125	NYSE	AE	Thu, Sep 27, 2012	30.68	30.94	30.00	30.75
5124	NYSE	AE	Wed, Sep 26, 2012	32.00	32.08	31.02	31.02
5123	NYSE	AE	Tue, Sep 25, 2012	32.40	32.62	32.10	32.15
5122	NYSE	AE	Mon, Sep 24, 2012	33.16	33.16	32.55	32.89
5121	NYSE	AE	Fri, Sep 21, 2012	33.90	33.95	32.90	33.16
5120	NYSE	AE	Thu, Sep 20, 2012	34.00	34.39	33.53	33.60
5119	NYSE	AE	Wed, Sep 19, 2012	34.81	34.81	33.86	33.87
5118	NYSE	AE	Tue, Sep 18, 2012	34.80	35.11	34.12	34.72
5117	NYSE	AE	Mon, Sep 17, 2012	36.43	36.43	35.00	35.15
5116	NYSE	AE	Fri, Sep 14, 2012	36.72	37.05	36.44	36.44
5115	NYSE	AE	Thu, Sep 13, 2012	36.67	36.67	36.22	36.41
5114	NYSE	AE	Wed, Sep 12, 2012	35.98	37.42	35.98	36.70
5113	NYSE	AE	Tue, Sep 11, 2012	36.24	36.24	35.85	36.14
5112	NYSE	AE	Mon, Sep 10, 2012	36.00	36.24	36.00	36.00
5111	NYSE	AE	Fri, Sep 7, 2012	36.14	36.40	36.07	36.07
5110	NYSE	AE	Thu, Sep 6, 2012	35.83	36.37	34.50	36.34
5109	NYSE	AE	Wed, Sep 5, 2012	35.97	35.97	35.00	35.30
5108	NYSE	AE	Tue, Sep 4, 2012	35.59	35.84	35.16	35.65
5107	NYSE	AE	Fri, Aug 31, 2012	35.33	36.20	35.00	35.10
5106	NYSE	AE	Thu, Aug 30, 2012	35.67	35.67	35.00	35.05
5105	NYSE	AE	Wed, Aug 29, 2012	35.95	36.00	35.64	36.00
5104	NYSE	AE	Tue, Aug 28, 2012	35.56	35.86	35.29	35.59
5103	NYSE	AE	Mon, Aug 27, 2012	35.70	35.70	35.01	35.09
5102	NYSE	AE	Fri, Aug 24, 2012	35.50	35.62	34.00	35.62
5101	NYSE	AE	Thu, Aug 23, 2012	36.14	36.22	35.12	35.26
5100	NYSE	AE	Wed, Aug 22, 2012	38.54	38.54	36.65	36.78
5099	NYSE	AE	Tue, Aug 21, 2012	39.45	39.45	37.63	38.06
5098	NYSE	AE	Mon, Aug 20, 2012	39.35	40.49	38.55	39.41
5097	NYSE	AE	Fri, Aug 17, 2012	38.30	39.47	35.39	39.45
5096	NYSE	AE	Thu, Aug 16, 2012	36.87	38.29	36.20	38.29
5095	NYSE	AE	Wed, Aug 15, 2012	35.30	35.84	34.75	35.84
5094	NYSE	AE	Tue, Aug 14, 2012	35.75	36.90	35.01	35.35
5093	NYSE	AE	Mon, Aug 13, 2012	36.45	37.00	33.03	34.38
5092	NYSE	AE	Fri, Aug 10, 2012	35.89	37.00	35.89	36.32
5091	NYSE	AE	Thu, Aug 9, 2012	36.97	37.72	35.75	36.57
5090	NYSE	AE	Wed, Aug 8, 2012	37.47	37.88	37.03	37.22
5089	NYSE	AE	Tue, Aug 7, 2012	38.72	39.50	37.90	38.11
5088	NYSE	AE	Mon, Aug 6, 2012	39.47	39.57	37.68	38.18
5087	NYSE	AE	Fri, Aug 3, 2012	40.23	41.60	39.30	39.90
5086	NYSE	AE	Thu, Aug 2, 2012	40.07	40.72	39.35	39.67
5085	NYSE	AE	Wed, Aug 1, 2012	41.64	41.64	40.17	40.17
5084	NYSE	AE	Tue, Jul 31, 2012	42.11	42.11	40.19	41.56
5083	NYSE	AE	Mon, Jul 30, 2012	42.59	42.59	41.32	41.94
5082	NYSE	AE	Fri, Jul 27, 2012	43.59	43.59	40.07	42.32
5081	NYSE	AE	Thu, Jul 26, 2012	44.98	45.45	42.93	43.20
5080	NYSE	AE	Wed, Jul 25, 2012	44.75	45.00	43.55	44.48
5079	NYSE	AE	Tue, Jul 24, 2012	44.42	44.81	43.40	44.11
5078	NYSE	AE	Mon, Jul 23, 2012	42.47	44.65	40.24	44.58
5077	NYSE	AE	Fri, Jul 20, 2012	46.02	46.02	42.23	42.77
5076	NYSE	AE	Thu, Jul 19, 2012	46.44	47.00	45.30	46.09
5075	NYSE	AE	Wed, Jul 18, 2012	44.24	46.16	43.89	45.89
5074	NYSE	AE	Tue, Jul 17, 2012	46.57	47.00	43.81	44.32
5073	NYSE	AE	Mon, Jul 16, 2012	46.44	47.33	45.17	45.65
5072	NYSE	AE	Fri, Jul 13, 2012	43.18	47.12	42.73	46.45
5071	NYSE	AE	Thu, Jul 12, 2012	43.52	43.90	42.39	42.80
5070	NYSE	AE	Wed, Jul 11, 2012	43.68	44.40	42.63	43.95
5069	NYSE	AE	Tue, Jul 10, 2012	43.07	43.90	42.25	43.54
5068	NYSE	AE	Mon, Jul 9, 2012	42.48	42.80	41.00	42.40
5067	NYSE	AE	Fri, Jul 6, 2012	43.20	43.40	42.00	42.34
5066	NYSE	AE	Thu, Jul 5, 2012	43.00	43.46	42.01	43.02
5065	NYSE	AE	Tue, Jul 3, 2012	42.26	43.00	40.29	43.00
5064	NYSE	AE	Mon, Jul 2, 2012	41.53	42.10	41.40	42.10
5063	NYSE	AE	Fri, Jun 29, 2012	41.20	42.50	40.68	41.92
5062	NYSE	AE	Thu, Jun 28, 2012	38.82	39.88	37.41	39.22
5061	NYSE	AE	Wed, Jun 27, 2012	38.93	39.80	38.32	39.38
5060	NYSE	AE	Tue, Jun 26, 2012	37.76	38.89	37.76	38.60
5059	NYSE	AE	Mon, Jun 25, 2012	36.70	37.96	34.06	37.59
5058	NYSE	AE	Fri, Jun 22, 2012	37.67	37.95	36.07	37.39
5057	NYSE	AE	Thu, Jun 21, 2012	39.69	39.92	37.30	38.20
5056	NYSE	AE	Wed, Jun 20, 2012	40.00	40.49	38.02	39.73
5055	NYSE	AE	Tue, Jun 19, 2012	36.01	39.99	35.98	39.70
5054	NYSE	AE	Mon, Jun 18, 2012	33.50	36.24	33.01	35.52
5053	NYSE	AE	Fri, Jun 15, 2012	32.04	34.38	31.80	33.80
5052	NYSE	AE	Thu, Jun 14, 2012	30.57	32.76	30.00	32.18
5051	NYSE	AE	Wed, Jun 13, 2012	30.19	30.70	29.12	30.14
5050	NYSE	AE	Tue, Jun 12, 2012	29.50	29.88	28.56	29.72
5049	NYSE	AE	Mon, Jun 11, 2012	29.50	30.22	27.85	28.94
5048	NYSE	AE	Fri, Jun 8, 2012	31.04	31.08	28.58	29.50
5047	NYSE	AE	Thu, Jun 7, 2012	33.25	33.25	30.20	31.71
5046	NYSE	AE	Wed, Jun 6, 2012	32.83	34.48	32.80	33.25
5045	NYSE	AE	Tue, Jun 5, 2012	32.88	33.29	31.35	32.81
5044	NYSE	AE	Mon, Jun 4, 2012	32.88	33.38	31.35	33.11
5043	NYSE	AE	Fri, Jun 1, 2012	34.72	36.11	32.64	32.66
5042	NYSE	AE	Thu, May 31, 2012	34.91	36.57	33.08	35.45
5041	NYSE	AE	Wed, May 30, 2012	36.84	37.25	34.52	34.81
5040	NYSE	AE	Tue, May 29, 2012	37.18	37.29	36.14	36.92
5039	NYSE	AE	Fri, May 25, 2012	36.86	37.35	36.60	37.18
5038	NYSE	AE	Thu, May 24, 2012	37.05	37.68	35.78	37.11
5037	NYSE	AE	Wed, May 23, 2012	35.93	37.25	34.90	37.24
5036	NYSE	AE	Tue, May 22, 2012	35.03	35.88	33.81	35.88
5035	NYSE	AE	Mon, May 21, 2012	33.65	36.88	33.65	34.96
5034	NYSE	AE	Fri, May 18, 2012	35.70	36.00	33.01	33.75
5033	NYSE	AE	Thu, May 17, 2012	36.66	37.35	35.77	36.07
5032	NYSE	AE	Wed, May 16, 2012	38.32	38.74	36.51	37.77
5031	NYSE	AE	Tue, May 15, 2012	39.60	40.84	38.09	38.82
5030	NYSE	AE	Mon, May 14, 2012	44.00	44.00	39.01	40.27
5029	NYSE	AE	Fri, May 11, 2012	53.18	53.18	42.99	44.25
5028	NYSE	AE	Thu, May 10, 2012	53.66	55.81	52.15	53.64
5027	NYSE	AE	Wed, May 9, 2012	56.88	58.27	52.74	53.83
5026	NYSE	AE	Tue, May 8, 2012	57.93	58.38	56.76	57.99
5025	NYSE	AE	Mon, May 7, 2012	58.01	59.32	57.57	58.28
5024	NYSE	AE	Fri, May 4, 2012	59.30	60.63	58.59	58.90
5023	NYSE	AE	Thu, May 3, 2012	61.49	62.83	59.89	59.89
5022	NYSE	AE	Wed, May 2, 2012	62.33	62.65	61.05	61.79
5021	NYSE	AE	Tue, May 1, 2012	60.63	64.70	59.38	62.61
5020	NYSE	AE	Mon, Apr 30, 2012	60.51	61.73	60.08	60.73
5019	NYSE	AE	Fri, Apr 27, 2012	61.28	61.30	58.52	60.50
5018	NYSE	AE	Thu, Apr 26, 2012	61.58	61.59	59.68	61.50
5017	NYSE	AE	Wed, Apr 25, 2012	58.36	61.87	58.08	61.59
5016	NYSE	AE	Tue, Apr 24, 2012	57.29	58.51	54.91	57.86
5015	NYSE	AE	Mon, Apr 23, 2012	59.70	60.20	56.06	57.35
5014	NYSE	AE	Fri, Apr 20, 2012	66.35	66.36	59.10	59.82
5013	NYSE	AE	Thu, Apr 19, 2012	66.99	66.99	64.58	65.92
5012	NYSE	AE	Wed, Apr 18, 2012	70.00	70.07	67.21	67.29
5011	NYSE	AE	Tue, Apr 17, 2012	71.66	71.92	69.01	70.00
5010	NYSE	AE	Mon, Apr 16, 2012	70.11	71.03	67.60	71.03
5009	NYSE	AE	Fri, Apr 13, 2012	69.27	70.16	68.86	69.15
5008	NYSE	AE	Thu, Apr 12, 2012	68.51	69.90	67.25	69.03
5007	NYSE	AE	Wed, Apr 11, 2012	68.50	71.34	66.96	68.51
5006	NYSE	AE	Tue, Apr 10, 2012	72.26	74.73	67.39	68.00
5005	NYSE	AE	Mon, Apr 9, 2012	66.29	73.95	65.33	71.54
5004	NYSE	AE	Thu, Apr 5, 2012	59.30	67.20	59.25	66.95
5003	NYSE	AE	Wed, Apr 4, 2012	56.82	59.45	55.20	59.45
5002	NYSE	AE	Tue, Apr 3, 2012	59.25	59.25	56.60	58.30
5001	NYSE	AE	Mon, Apr 2, 2012	56.94	62.44	54.63	59.26
5000	NYSE	AE	Fri, Mar 30, 2012	64.28	64.37	56.58	57.18
4999	NYSE	AE	Thu, Mar 29, 2012	74.66	74.66	64.28	64.28
4998	NYSE	AE	Wed, Mar 28, 2012	70.74	75.13	70.00	73.94
4997	NYSE	AE	Tue, Mar 27, 2012	66.16	70.73	66.16	69.89
4996	NYSE	AE	Mon, Mar 26, 2012	63.50	66.13	62.20	65.90
4995	NYSE	AE	Fri, Mar 23, 2012	59.00	62.97	58.92	62.97
4994	NYSE	AE	Thu, Mar 22, 2012	58.00	58.90	57.10	58.90
4993	NYSE	AE	Wed, Mar 21, 2012	58.73	60.43	57.88	58.67
4992	NYSE	AE	Tue, Mar 20, 2012	57.91	58.73	56.96	58.73
4991	NYSE	AE	Mon, Mar 19, 2012	55.85	59.15	55.38	56.79
4990	NYSE	AE	Fri, Mar 16, 2012	52.00	56.33	52.00	55.83
4989	NYSE	AE	Thu, Mar 15, 2012	47.50	52.62	47.50	52.00
4988	NYSE	AE	Wed, Mar 14, 2012	46.00	47.85	45.73	47.62
4987	NYSE	AE	Tue, Mar 13, 2012	45.99	46.00	44.96	46.00
4986	NYSE	AE	Mon, Mar 12, 2012	45.38	46.00	45.20	45.71
4985	NYSE	AE	Fri, Mar 9, 2012	45.08	45.40	44.51	44.75
4984	NYSE	AE	Thu, Mar 8, 2012	44.97	44.99	44.55	44.85
4983	NYSE	AE	Wed, Mar 7, 2012	44.68	45.00	44.12	44.40
4982	NYSE	AE	Tue, Mar 6, 2012	45.10	46.01	44.02	44.90
4981	NYSE	AE	Mon, Mar 5, 2012	46.12	46.18	44.83	44.89
4980	NYSE	AE	Fri, Mar 2, 2012	46.15	46.15	44.50	45.89
4979	NYSE	AE	Thu, Mar 1, 2012	41.86	46.00	41.86	45.70
4978	NYSE	AE	Wed, Feb 29, 2012	42.04	42.50	41.47	41.47
4977	NYSE	AE	Tue, Feb 28, 2012	42.11	42.11	41.29	41.94
4976	NYSE	AE	Mon, Feb 27, 2012	41.41	42.45	41.41	41.89
4975	NYSE	AE	Fri, Feb 24, 2012	40.36	41.45	40.34	41.18
4974	NYSE	AE	Thu, Feb 23, 2012	40.00	40.35	40.00	40.11
4973	NYSE	AE	Wed, Feb 22, 2012	38.97	40.29	38.87	39.72
4972	NYSE	AE	Tue, Feb 21, 2012	38.71	39.15	38.28	38.87
4971	NYSE	AE	Fri, Feb 17, 2012	40.93	40.93	38.26	38.28
4970	NYSE	AE	Thu, Feb 16, 2012	40.75	40.96	38.49	40.49
4969	NYSE	AE	Wed, Feb 15, 2012	41.19	41.19	40.00	40.90
4968	NYSE	AE	Tue, Feb 14, 2012	40.90	41.57	40.34	40.90
4967	NYSE	AE	Mon, Feb 13, 2012	40.96	41.00	40.76	40.95
4966	NYSE	AE	Fri, Feb 10, 2012	40.89	41.30	40.10	40.40
4965	NYSE	AE	Thu, Feb 9, 2012	40.02	41.50	40.02	40.73
4964	NYSE	AE	Wed, Feb 8, 2012	38.69	39.75	38.65	39.75
4963	NYSE	AE	Tue, Feb 7, 2012	38.75	39.00	38.45	38.90
4962	NYSE	AE	Mon, Feb 6, 2012	37.98	39.00	37.98	38.34
4961	NYSE	AE	Fri, Feb 3, 2012	39.00	39.00	38.18	38.49
4960	NYSE	AE	Thu, Feb 2, 2012	38.97	38.97	38.34	38.74
4959	NYSE	AE	Wed, Feb 1, 2012	38.36	38.50	38.33	38.44
4958	NYSE	AE	Tue, Jan 31, 2012	39.22	39.22	38.13	38.13
4957	NYSE	AE	Mon, Jan 30, 2012	38.80	39.53	38.38	38.78
4956	NYSE	AE	Fri, Jan 27, 2012	38.80	38.80	38.49	38.50
4955	NYSE	AE	Thu, Jan 26, 2012	39.00	39.49	38.42	38.81
4954	NYSE	AE	Wed, Jan 25, 2012	37.95	38.60	37.95	38.48
4953	NYSE	AE	Tue, Jan 24, 2012	38.00	38.00	37.28	37.85
4952	NYSE	AE	Mon, Jan 23, 2012	38.10	38.10	37.00	37.88
4951	NYSE	AE	Fri, Jan 20, 2012	37.00	37.18	36.75	37.18
4950	NYSE	AE	Thu, Jan 19, 2012	36.50	37.24	36.50	36.71
4949	NYSE	AE	Wed, Jan 18, 2012	36.63	36.78	35.85	36.44
4948	NYSE	AE	Tue, Jan 17, 2012	34.49	36.89	34.28	36.35
4947	NYSE	AE	Fri, Jan 13, 2012	34.45	35.50	32.75	34.14
4946	NYSE	AE	Thu, Jan 12, 2012	37.89	37.89	34.31	34.31
4945	NYSE	AE	Wed, Jan 11, 2012	37.91	38.20	37.00	37.60
4944	NYSE	AE	Tue, Jan 10, 2012	37.47	37.95	37.02	37.93
4943	NYSE	AE	Mon, Jan 9, 2012	33.23	36.65	32.51	36.58
4942	NYSE	AE	Fri, Jan 6, 2012	31.55	33.00	31.55	32.89
4941	NYSE	AE	Thu, Jan 5, 2012	31.00	31.95	30.55	31.34
4940	NYSE	AE	Wed, Jan 4, 2012	29.59	31.30	29.59	31.30
4939	NYSE	AE	Tue, Jan 3, 2012	29.50	29.92	29.20	29.51
4938	NYSE	AE	Fri, Dec 30, 2011	28.34	29.50	27.68	29.11
4937	NYSE	AE	Thu, Dec 29, 2011	27.50	28.10	27.27	28.00
4936	NYSE	AE	Wed, Dec 28, 2011	27.96	27.96	27.00	27.26
4935	NYSE	AE	Tue, Dec 27, 2011	27.53	28.00	27.53	27.80
4934	NYSE	AE	Fri, Dec 23, 2011	27.29	27.97	27.02	27.71
4933	NYSE	AE	Thu, Dec 22, 2011	27.55	27.55	27.00	27.10
4932	NYSE	AE	Wed, Dec 21, 2011	27.20	28.00	27.00	27.61
4931	NYSE	AE	Tue, Dec 20, 2011	26.55	28.09	26.55	27.00
4930	NYSE	AE	Mon, Dec 19, 2011	26.40	27.13	26.40	26.51
4929	NYSE	AE	Fri, Dec 16, 2011	27.18	28.35	26.40	26.40
4928	NYSE	AE	Thu, Dec 15, 2011	27.14	27.35	26.55	26.71
4927	NYSE	AE	Wed, Dec 14, 2011	27.77	28.42	27.10	27.10
4926	NYSE	AE	Tue, Dec 13, 2011	27.96	27.99	26.79	27.86
4925	NYSE	AE	Mon, Dec 12, 2011	26.11	27.31	26.11	27.30
4924	NYSE	AE	Fri, Dec 9, 2011	26.55	26.91	25.20	26.40
4923	NYSE	AE	Thu, Dec 8, 2011	27.65	27.78	26.52	26.70
4922	NYSE	AE	Wed, Dec 7, 2011	27.69	28.21	26.67	27.70
4921	NYSE	AE	Tue, Dec 6, 2011	27.86	28.62	27.42	27.84
4920	NYSE	AE	Mon, Dec 5, 2011	28.00	28.88	27.41	28.03
4919	NYSE	AE	Fri, Dec 2, 2011	27.42	28.00	26.95	28.00
4918	NYSE	AE	Thu, Dec 1, 2011	26.86	27.42	26.60	27.42
4917	NYSE	AE	Wed, Nov 30, 2011	26.42	27.00	25.10	26.49
4916	NYSE	AE	Tue, Nov 29, 2011	26.35	27.25	24.95	25.53
4915	NYSE	AE	Mon, Nov 28, 2011	26.10	27.50	25.89	27.39
4914	NYSE	AE	Fri, Nov 25, 2011	25.14	25.95	25.14	25.95
4913	NYSE	AE	Wed, Nov 23, 2011	24.96	25.80	24.30	25.25
4912	NYSE	AE	Tue, Nov 22, 2011	24.55	25.47	24.55	25.13
4911	NYSE	AE	Mon, Nov 21, 2011	25.08	25.60	24.00	24.96
4910	NYSE	AE	Fri, Nov 18, 2011	25.40	25.84	25.02	25.08
4909	NYSE	AE	Thu, Nov 17, 2011	25.76	26.25	24.70	25.49
4908	NYSE	AE	Wed, Nov 16, 2011	24.53	26.25	24.53	25.75
4907	NYSE	AE	Tue, Nov 15, 2011	23.63	24.94	23.49	24.91
4906	NYSE	AE	Mon, Nov 14, 2011	22.95	24.05	22.92	24.05
4905	NYSE	AE	Fri, Nov 11, 2011	23.85	24.02	23.00	23.52
4904	NYSE	AE	Thu, Nov 10, 2011	21.20	24.00	21.20	24.00
4903	NYSE	AE	Wed, Nov 9, 2011	21.82	22.20	20.36	20.90
4902	NYSE	AE	Tue, Nov 8, 2011	21.47	22.00	21.43	21.88
4901	NYSE	AE	Mon, Nov 7, 2011	20.15	20.97	20.15	20.63
4900	NYSE	AE	Fri, Nov 4, 2011	23.09	23.65	20.15	20.15
4899	NYSE	AE	Thu, Nov 3, 2011	23.38	24.00	23.38	23.62
4898	NYSE	AE	Wed, Nov 2, 2011	23.73	23.73	23.37	23.45
4897	NYSE	AE	Tue, Nov 1, 2011	23.25	23.58	22.90	22.90
4896	NYSE	AE	Mon, Oct 31, 2011	23.99	23.99	23.10	23.70
4895	NYSE	AE	Fri, Oct 28, 2011	23.00	24.00	22.88	23.50
4894	NYSE	AE	Thu, Oct 27, 2011	23.51	23.75	22.68	23.00
4893	NYSE	AE	Wed, Oct 26, 2011	22.75	22.75	22.05	22.39
4892	NYSE	AE	Tue, Oct 25, 2011	21.29	22.39	21.29	22.00
4891	NYSE	AE	Mon, Oct 24, 2011	22.30	23.20	21.94	22.51
4890	NYSE	AE	Fri, Oct 21, 2011	22.00	23.50	21.94	21.94
4889	NYSE	AE	Thu, Oct 20, 2011	21.94	21.94	21.64	21.75
4888	NYSE	AE	Wed, Oct 19, 2011	21.68	21.98	20.64	21.90
4887	NYSE	AE	Tue, Oct 18, 2011	21.62	23.10	21.58	21.59
4886	NYSE	AE	Mon, Oct 17, 2011	21.06	22.00	20.07	21.15
4885	NYSE	AE	Fri, Oct 14, 2011	21.20	21.72	20.21	20.88
4884	NYSE	AE	Thu, Oct 13, 2011	20.25	21.40	20.25	21.13
4883	NYSE	AE	Wed, Oct 12, 2011	20.48	20.55	19.85	20.21
4882	NYSE	AE	Tue, Oct 11, 2011	20.09	21.06	19.94	19.94
4881	NYSE	AE	Mon, Oct 10, 2011	19.40	20.50	19.40	20.20
4880	NYSE	AE	Fri, Oct 7, 2011	19.77	19.77	19.50	19.50
4879	NYSE	AE	Thu, Oct 6, 2011	19.86	20.12	19.12	19.93
4878	NYSE	AE	Wed, Oct 5, 2011	19.60	21.20	19.15	19.35
4877	NYSE	AE	Tue, Oct 4, 2011	19.71	20.75	18.90	20.13
4876	NYSE	AE	Mon, Oct 3, 2011	19.55	20.01	19.03	19.82
4875	NYSE	AE	Fri, Sep 30, 2011	20.07	20.30	18.73	20.10
4874	NYSE	AE	Thu, Sep 29, 2011	20.19	20.19	19.23	19.65
4873	NYSE	AE	Wed, Sep 28, 2011	20.90	20.90	19.91	19.91
4872	NYSE	AE	Tue, Sep 27, 2011	20.98	21.60	19.23	20.49
4871	NYSE	AE	Mon, Sep 26, 2011	20.51	21.00	20.51	20.73
4870	NYSE	AE	Fri, Sep 23, 2011	20.97	21.10	20.60	20.60
4869	NYSE	AE	Thu, Sep 22, 2011	21.52	21.94	19.90	21.00
4868	NYSE	AE	Wed, Sep 21, 2011	21.98	23.32	21.68	21.68
4867	NYSE	AE	Tue, Sep 20, 2011	21.76	23.12	21.63	22.00
4866	NYSE	AE	Mon, Sep 19, 2011	22.13	22.36	21.63	21.66
4865	NYSE	AE	Fri, Sep 16, 2011	23.02	23.02	22.86	22.86
4864	NYSE	AE	Thu, Sep 15, 2011	23.52	23.59	23.07	23.07
4863	NYSE	AE	Wed, Sep 14, 2011	22.99	23.51	22.99	23.00
4862	NYSE	AE	Tue, Sep 13, 2011	22.88	22.88	22.34	22.71
4861	NYSE	AE	Mon, Sep 12, 2011	21.95	22.75	21.90	22.75
4860	NYSE	AE	Fri, Sep 9, 2011	23.24	23.24	22.15	22.60
4859	NYSE	AE	Thu, Sep 8, 2011	22.69	23.41	22.57	23.41
4858	NYSE	AE	Wed, Sep 7, 2011	21.64	23.52	21.64	22.85
4857	NYSE	AE	Tue, Sep 6, 2011	22.72	22.72	21.00	21.43
4856	NYSE	AE	Fri, Sep 2, 2011	23.67	23.67	22.70	22.70
4855	NYSE	AE	Thu, Sep 1, 2011	23.50	23.92	23.11	23.11
4854	NYSE	AE	Wed, Aug 31, 2011	23.23	23.50	23.20	23.47
4853	NYSE	AE	Mon, Aug 29, 2011	23.12	23.78	22.71	23.21
4852	NYSE	AE	Fri, Aug 26, 2011	23.20	23.20	22.71	22.85
4851	NYSE	AE	Thu, Aug 25, 2011	23.00	23.24	22.80	23.15
4850	NYSE	AE	Wed, Aug 24, 2011	23.00	23.00	22.50	22.83
4849	NYSE	AE	Tue, Aug 23, 2011	23.16	23.16	23.16	23.16
4848	NYSE	AE	Fri, Aug 19, 2011	23.54	23.54	22.55	22.92
4847	NYSE	AE	Thu, Aug 18, 2011	24.30	24.30	23.50	23.71
4846	NYSE	AE	Wed, Aug 17, 2011	24.25	24.25	23.59	23.74
4845	NYSE	AE	Tue, Aug 16, 2011	24.50	24.67	24.26	24.26
4844	NYSE	AE	Mon, Aug 15, 2011	24.77	25.25	24.11	25.11
4843	NYSE	AE	Fri, Aug 12, 2011	25.90	26.02	25.75	25.75
4842	NYSE	AE	Thu, Aug 11, 2011	23.23	25.42	22.82	25.01
4841	NYSE	AE	Wed, Aug 10, 2011	23.39	23.62	23.19	23.62
4840	NYSE	AE	Tue, Aug 9, 2011	22.52	23.20	22.52	23.20
4839	NYSE	AE	Mon, Aug 8, 2011	23.97	23.98	21.00	22.77
4838	NYSE	AE	Fri, Aug 5, 2011	24.71	25.42	24.01	24.75
4837	NYSE	AE	Thu, Aug 4, 2011	24.82	25.55	24.47	25.48
4836	NYSE	AE	Wed, Aug 3, 2011	25.29	25.43	24.84	25.41
4835	NYSE	AE	Tue, Aug 2, 2011	24.74	25.44	24.67	25.44
4834	NYSE	AE	Mon, Aug 1, 2011	25.85	25.85	23.77	25.14
4833	NYSE	AE	Fri, Jul 29, 2011	25.66	26.92	25.57	25.80
4832	NYSE	AE	Thu, Jul 28, 2011	26.58	27.20	26.47	26.56
4831	NYSE	AE	Wed, Jul 27, 2011	27.02	27.02	26.50	26.51
4830	NYSE	AE	Tue, Jul 26, 2011	28.37	28.37	27.72	27.75
4829	NYSE	AE	Mon, Jul 25, 2011	28.77	28.77	28.05	28.25
4828	NYSE	AE	Fri, Jul 22, 2011	29.00	29.07	28.60	28.60
4827	NYSE	AE	Thu, Jul 21, 2011	28.03	28.64	28.00	28.64
4826	NYSE	AE	Wed, Jul 20, 2011	27.23	29.00	27.20	29.00
4825	NYSE	AE	Tue, Jul 19, 2011	26.98	27.50	26.20	26.85
4824	NYSE	AE	Mon, Jul 18, 2011	26.38	26.70	26.17	26.62
4823	NYSE	AE	Fri, Jul 15, 2011	26.40	27.04	26.40	26.80
4822	NYSE	AE	Thu, Jul 14, 2011	25.73	26.19	25.50	26.19
4821	NYSE	AE	Wed, Jul 13, 2011	25.96	26.37	25.96	26.19
4820	NYSE	AE	Tue, Jul 12, 2011	25.50	25.99	25.28	25.76
4819	NYSE	AE	Mon, Jul 11, 2011	25.00	25.66	25.00	25.16
4818	NYSE	AE	Fri, Jul 8, 2011	25.72	25.90	25.35	25.67
4817	NYSE	AE	Thu, Jul 7, 2011	25.00	25.41	25.00	25.23
4816	NYSE	AE	Wed, Jul 6, 2011	25.04	25.50	24.50	25.19
4815	NYSE	AE	Tue, Jul 5, 2011	25.49	25.98	25.44	25.98
4814	NYSE	AE	Fri, Jul 1, 2011	25.38	25.38	25.00	25.17
4813	NYSE	AE	Thu, Jun 30, 2011	25.50	25.50	25.25	25.34
4812	NYSE	AE	Wed, Jun 29, 2011	24.95	25.00	24.53	24.75
4811	NYSE	AE	Mon, Jun 27, 2011	25.00	25.00	24.58	24.79
4810	NYSE	AE	Fri, Jun 24, 2011	25.60	25.60	24.79	25.11
4809	NYSE	AE	Wed, Jun 22, 2011	25.90	25.90	24.75	25.20
4808	NYSE	AE	Tue, Jun 21, 2011	25.76	25.76	25.40	25.40
4807	NYSE	AE	Mon, Jun 20, 2011	24.86	25.50	24.76	25.50
4806	NYSE	AE	Fri, Jun 17, 2011	24.82	25.00	24.54	24.71
4805	NYSE	AE	Thu, Jun 16, 2011	25.77	26.70	24.95	25.00
4804	NYSE	AE	Wed, Jun 15, 2011	24.85	25.79	24.79	25.79
4803	NYSE	AE	Tue, Jun 14, 2011	25.09	26.62	25.09	25.20
4802	NYSE	AE	Mon, Jun 13, 2011	25.50	25.50	24.85	25.45
4801	NYSE	AE	Fri, Jun 10, 2011	23.99	25.40	23.28	25.35
4800	NYSE	AE	Thu, Jun 9, 2011	24.10	24.15	23.40	23.85
4799	NYSE	AE	Wed, Jun 8, 2011	23.80	24.05	23.56	24.05
4798	NYSE	AE	Tue, Jun 7, 2011	23.80	24.44	22.51	23.72
4797	NYSE	AE	Mon, Jun 6, 2011	25.30	25.35	23.90	24.42
4796	NYSE	AE	Fri, Jun 3, 2011	25.50	25.67	25.00	25.43
4795	NYSE	AE	Thu, Jun 2, 2011	26.35	26.52	26.00	26.00
4794	NYSE	AE	Wed, Jun 1, 2011	26.33	26.57	26.33	26.35
4793	NYSE	AE	Tue, May 31, 2011	25.15	26.44	25.15	26.10
4792	NYSE	AE	Fri, May 27, 2011	24.96	25.50	24.96	25.15
4791	NYSE	AE	Thu, May 26, 2011	24.23	24.74	23.66	24.49
4790	NYSE	AE	Wed, May 25, 2011	23.75	24.10	23.69	24.00
4789	NYSE	AE	Tue, May 24, 2011	23.74	23.76	23.55	23.75
4788	NYSE	AE	Mon, May 23, 2011	23.27	23.80	23.27	23.76
4787	NYSE	AE	Fri, May 20, 2011	24.05	24.06	23.76	23.87
4786	NYSE	AE	Thu, May 19, 2011	24.50	24.50	23.60	23.95
4785	NYSE	AE	Wed, May 18, 2011	24.51	24.79	24.51	24.79
4784	NYSE	AE	Tue, May 17, 2011	25.00	25.00	24.48	24.95
4783	NYSE	AE	Mon, May 16, 2011	26.29	26.29	25.27	25.27
4782	NYSE	AE	Fri, May 13, 2011	26.76	29.40	26.71	26.74
4781	NYSE	AE	Thu, May 12, 2011	26.85	26.99	26.85	26.90
4780	NYSE	AE	Wed, May 11, 2011	27.54	27.54	26.99	27.06
4779	NYSE	AE	Tue, May 10, 2011	27.73	27.77	27.27	27.27
4778	NYSE	AE	Mon, May 9, 2011	28.52	28.52	27.95	27.95
4777	NYSE	AE	Fri, May 6, 2011	28.85	28.85	28.11	28.11
4776	NYSE	AE	Thu, May 5, 2011	29.40	29.40	28.77	28.90
4775	NYSE	AE	Wed, May 4, 2011	29.95	29.95	29.31	29.51
4774	NYSE	AE	Tue, May 3, 2011	29.61	29.65	29.37	29.44
4773	NYSE	AE	Mon, May 2, 2011	29.36	29.80	29.26	29.42
4772	NYSE	AE	Fri, Apr 29, 2011	29.26	29.60	29.26	29.36
4771	NYSE	AE	Thu, Apr 28, 2011	30.30	30.50	29.85	30.10
4770	NYSE	AE	Wed, Apr 27, 2011	29.50	29.70	29.25	29.56
4769	NYSE	AE	Tue, Apr 26, 2011	30.49	30.50	29.57	29.58
4768	NYSE	AE	Mon, Apr 25, 2011	30.49	30.49	29.58	29.58
4767	NYSE	AE	Thu, Apr 21, 2011	29.70	30.05	29.45	29.59
4766	NYSE	AE	Wed, Apr 20, 2011	29.12	30.00	28.93	29.45
4765	NYSE	AE	Tue, Apr 19, 2011	29.21	29.21	28.70	28.70
4764	NYSE	AE	Mon, Apr 18, 2011	28.87	29.50	28.86	28.87
4763	NYSE	AE	Fri, Apr 15, 2011	28.85	28.85	28.70	28.85
4762	NYSE	AE	Thu, Apr 14, 2011	28.50	28.70	28.50	28.70
4761	NYSE	AE	Wed, Apr 13, 2011	28.30	28.47	27.87	28.31
4760	NYSE	AE	Tue, Apr 12, 2011	28.53	29.40	27.87	28.15
4759	NYSE	AE	Mon, Apr 11, 2011	28.53	29.40	28.51	29.19
4758	NYSE	AE	Fri, Apr 8, 2011	28.72	29.00	28.72	29.00
4757	NYSE	AE	Thu, Apr 7, 2011	29.37	29.40	28.76	28.99
4756	NYSE	AE	Wed, Apr 6, 2011	29.28	29.28	29.10	29.10
4755	NYSE	AE	Tue, Apr 5, 2011	29.00	29.75	29.00	29.38
4754	NYSE	AE	Mon, Apr 4, 2011	29.09	30.00	29.09	29.35
4753	NYSE	AE	Fri, Apr 1, 2011	28.90	29.36	28.50	28.81
4752	NYSE	AE	Thu, Mar 31, 2011	28.45	29.50	28.45	28.79
4751	NYSE	AE	Wed, Mar 30, 2011	28.00	28.50	27.75	28.33
4750	NYSE	AE	Tue, Mar 29, 2011	27.11	27.75	27.09	27.09
4749	NYSE	AE	Mon, Mar 28, 2011	27.55	27.55	27.18	27.18
4748	NYSE	AE	Fri, Mar 25, 2011	27.22	27.45	27.00	27.18
4747	NYSE	AE	Thu, Mar 24, 2011	27.08	27.11	26.78	26.96
4746	NYSE	AE	Wed, Mar 23, 2011	27.37	27.37	26.82	27.07
4745	NYSE	AE	Tue, Mar 22, 2011	27.25	28.00	27.10	27.54
4744	NYSE	AE	Mon, Mar 21, 2011	26.50	27.25	26.00	26.65
4743	NYSE	AE	Fri, Mar 18, 2011	25.50	26.00	25.02	26.00
4742	NYSE	AE	Thu, Mar 17, 2011	23.27	25.25	23.08	24.93
4741	NYSE	AE	Wed, Mar 16, 2011	24.15	24.15	23.40	23.40
4740	NYSE	AE	Tue, Mar 15, 2011	24.34	24.34	23.50	23.62
4739	NYSE	AE	Mon, Mar 14, 2011	25.30	25.39	24.41	24.41
4738	NYSE	AE	Fri, Mar 11, 2011	25.75	25.97	25.50	25.97
4737	NYSE	AE	Thu, Mar 10, 2011	26.00	26.27	26.00	26.00
4736	NYSE	AE	Wed, Mar 9, 2011	26.20	26.21	26.15	26.15
4735	NYSE	AE	Tue, Mar 8, 2011	26.10	26.40	26.00	26.01
4734	NYSE	AE	Mon, Mar 7, 2011	27.00	27.00	26.12	26.52
4733	NYSE	AE	Fri, Mar 4, 2011	27.05	27.25	26.66	26.80
4732	NYSE	AE	Thu, Mar 3, 2011	28.00	28.00	27.26	27.47
4731	NYSE	AE	Wed, Mar 2, 2011	28.25	28.25	27.25	27.53
4730	NYSE	AE	Tue, Mar 1, 2011	28.60	28.60	28.25	28.60
4729	NYSE	AE	Mon, Feb 28, 2011	28.75	28.86	28.25	28.25
4728	NYSE	AE	Fri, Feb 25, 2011	28.41	28.70	27.87	28.51
4727	NYSE	AE	Thu, Feb 24, 2011	27.66	31.30	27.65	28.59
4726	NYSE	AE	Wed, Feb 23, 2011	28.35	28.35	27.76	27.96
4725	NYSE	AE	Tue, Feb 22, 2011	27.88	28.15	27.70	28.15
4724	NYSE	AE	Fri, Feb 18, 2011	27.33	27.70	27.14	27.51
4723	NYSE	AE	Thu, Feb 17, 2011	27.85	27.90	26.55	27.20
4722	NYSE	AE	Wed, Feb 16, 2011	28.71	28.71	27.35	27.45
4721	NYSE	AE	Tue, Feb 15, 2011	27.45	28.92	27.05	27.32
4720	NYSE	AE	Mon, Feb 14, 2011	25.95	27.40	25.57	27.13
4719	NYSE	AE	Fri, Feb 11, 2011	25.35	25.95	25.35	25.95
4718	NYSE	AE	Thu, Feb 10, 2011	25.70	25.90	25.60	25.78
4717	NYSE	AE	Wed, Feb 9, 2011	25.60	25.81	25.48	25.81
4716	NYSE	AE	Tue, Feb 8, 2011	25.41	25.70	25.15	25.70
4715	NYSE	AE	Mon, Feb 7, 2011	25.85	26.00	25.15	25.75
4714	NYSE	AE	Fri, Feb 4, 2011	25.90	25.90	25.09	25.23
4713	NYSE	AE	Thu, Feb 3, 2011	25.89	25.90	25.50	25.72
4712	NYSE	AE	Wed, Feb 2, 2011	25.72	25.88	25.60	25.60
4711	NYSE	AE	Tue, Feb 1, 2011	25.50	25.95	25.35	25.40
4710	NYSE	AE	Mon, Jan 31, 2011	24.50	25.34	24.49	25.01
4709	NYSE	AE	Fri, Jan 28, 2011	23.95	24.25	23.75	24.05
4708	NYSE	AE	Thu, Jan 27, 2011	24.00	24.00	23.60	23.92
4707	NYSE	AE	Wed, Jan 26, 2011	23.45	23.95	22.46	23.94
4706	NYSE	AE	Tue, Jan 25, 2011	23.75	24.20	23.50	23.63
4705	NYSE	AE	Mon, Jan 24, 2011	24.50	24.73	24.50	24.73
4704	NYSE	AE	Thu, Jan 20, 2011	24.95	24.96	24.65	24.67
4703	NYSE	AE	Wed, Jan 19, 2011	25.49	25.50	25.00	25.35
4702	NYSE	AE	Tue, Jan 18, 2011	25.25	25.67	24.76	25.11
4701	NYSE	AE	Fri, Jan 14, 2011	25.30	25.80	25.14	25.51
4700	NYSE	AE	Thu, Jan 13, 2011	25.28	25.90	25.20	25.26
4699	NYSE	AE	Wed, Jan 12, 2011	24.74	25.96	24.74	25.72
4698	NYSE	AE	Tue, Jan 11, 2011	24.33	24.75	24.33	24.74
4697	NYSE	AE	Mon, Jan 10, 2011	23.88	24.41	23.54	24.20
4696	NYSE	AE	Fri, Jan 7, 2011	24.11	24.26	23.65	23.65
4695	NYSE	AE	Thu, Jan 6, 2011	24.00	24.12	24.00	24.12
4694	NYSE	AE	Wed, Jan 5, 2011	23.73	24.42	23.23	24.42
4693	NYSE	AE	Tue, Jan 4, 2011	24.84	24.86	24.00	24.11
4692	NYSE	AE	Mon, Jan 3, 2011	24.11	24.75	24.11	24.49
4691	NYSE	AE	Fri, Dec 31, 2010	24.38	24.50	24.11	24.32
4690	NYSE	AE	Thu, Dec 30, 2010	24.35	24.50	23.75	24.15
4689	NYSE	AE	Wed, Dec 29, 2010	23.39	25.00	23.39	24.70
4688	NYSE	AE	Tue, Dec 28, 2010	23.23	23.81	23.19	23.75
4687	NYSE	AE	Mon, Dec 27, 2010	23.28	23.28	23.01	23.01
4686	NYSE	AE	Thu, Dec 23, 2010	23.02	23.77	23.02	23.30
4685	NYSE	AE	Wed, Dec 22, 2010	23.14	23.40	23.01	23.22
4684	NYSE	AE	Tue, Dec 21, 2010	22.70	23.50	22.70	23.15
4683	NYSE	AE	Mon, Dec 20, 2010	22.40	23.25	22.40	22.84
4682	NYSE	AE	Fri, Dec 17, 2010	22.65	23.40	21.85	22.40
4681	NYSE	AE	Thu, Dec 16, 2010	21.44	22.50	21.44	22.32
4680	NYSE	AE	Wed, Dec 15, 2010	22.50	22.50	21.57	21.75
4679	NYSE	AE	Tue, Dec 14, 2010	23.50	23.50	22.50	22.50
4678	NYSE	AE	Mon, Dec 13, 2010	23.44	23.49	23.00	23.00
4677	NYSE	AE	Fri, Dec 10, 2010	23.35	23.50	23.05	23.05
4676	NYSE	AE	Thu, Dec 9, 2010	23.19	23.20	22.85	23.10
4675	NYSE	AE	Wed, Dec 8, 2010	22.55	23.10	22.55	23.10
4674	NYSE	AE	Tue, Dec 7, 2010	23.66	23.66	23.00	23.00
4673	NYSE	AE	Mon, Dec 6, 2010	23.70	24.00	23.20	23.54
4672	NYSE	AE	Fri, Dec 3, 2010	23.75	23.79	23.45	23.70
4671	NYSE	AE	Thu, Dec 2, 2010	23.30	23.75	23.15	23.69
4670	NYSE	AE	Wed, Dec 1, 2010	23.40	23.40	23.00	23.20
4669	NYSE	AE	Tue, Nov 30, 2010	22.70	23.25	22.20	23.15
4668	NYSE	AE	Mon, Nov 29, 2010	23.60	23.60	22.75	23.28
4667	NYSE	AE	Fri, Nov 26, 2010	23.72	24.17	23.26	23.70
4666	NYSE	AE	Wed, Nov 24, 2010	23.00	23.40	22.90	23.25
4665	NYSE	AE	Tue, Nov 23, 2010	23.10	23.10	22.75	22.91
4664	NYSE	AE	Mon, Nov 22, 2010	23.65	24.00	22.90	23.55
4663	NYSE	AE	Fri, Nov 19, 2010	23.70	23.70	23.20	23.59
4662	NYSE	AE	Thu, Nov 18, 2010	23.32	23.45	22.75	23.31
4661	NYSE	AE	Wed, Nov 17, 2010	23.04	23.04	22.82	22.82
4660	NYSE	AE	Tue, Nov 16, 2010	23.40	23.75	22.45	22.80
4659	NYSE	AE	Mon, Nov 15, 2010	23.86	24.72	22.72	23.42
4658	NYSE	AE	Fri, Nov 12, 2010	22.50	24.95	22.30	23.48
4657	NYSE	AE	Thu, Nov 11, 2010	22.10	22.60	22.10	22.60
4656	NYSE	AE	Wed, Nov 10, 2010	21.78	22.20	21.70	21.75
4655	NYSE	AE	Tue, Nov 9, 2010	21.85	22.27	21.60	21.65
4654	NYSE	AE	Mon, Nov 8, 2010	20.94	21.40	20.60	21.40
4653	NYSE	AE	Fri, Nov 5, 2010	21.10	21.10	20.50	20.76
4652	NYSE	AE	Thu, Nov 4, 2010	20.50	21.10	20.50	20.99
4651	NYSE	AE	Wed, Nov 3, 2010	19.80	20.25	19.80	20.15
4650	NYSE	AE	Tue, Nov 2, 2010	19.70	19.98	19.63	19.77
4649	NYSE	AE	Mon, Nov 1, 2010	19.60	19.71	19.37	19.71
4648	NYSE	AE	Fri, Oct 29, 2010	19.43	19.70	19.23	19.60
4647	NYSE	AE	Thu, Oct 28, 2010	19.22	19.86	19.22	19.86
4646	NYSE	AE	Wed, Oct 27, 2010	19.20	19.21	18.86	19.21
4645	NYSE	AE	Tue, Oct 26, 2010	19.00	19.54	19.00	19.05
4644	NYSE	AE	Mon, Oct 25, 2010	19.40	20.19	19.15	19.20
4643	NYSE	AE	Fri, Oct 22, 2010	19.25	20.25	19.10	19.33
4642	NYSE	AE	Wed, Oct 20, 2010	18.98	19.25	18.75	19.20
4641	NYSE	AE	Tue, Oct 19, 2010	18.98	19.00	18.80	18.99
4640	NYSE	AE	Mon, Oct 18, 2010	19.04	19.25	18.85	19.00
4639	NYSE	AE	Fri, Oct 15, 2010	19.00	19.00	18.80	18.80
4638	NYSE	AE	Thu, Oct 14, 2010	19.10	19.15	18.80	18.80
4637	NYSE	AE	Wed, Oct 13, 2010	19.35	19.45	19.05	19.34
4636	NYSE	AE	Tue, Oct 12, 2010	19.25	19.25	19.00	19.00
4635	NYSE	AE	Mon, Oct 11, 2010	18.15	19.25	18.15	19.00
4634	NYSE	AE	Fri, Oct 8, 2010	19.65	20.00	19.61	19.92
4633	NYSE	AE	Thu, Oct 7, 2010	19.40	19.65	18.95	19.65
4632	NYSE	AE	Wed, Oct 6, 2010	19.25	19.30	19.00	19.10
4631	NYSE	AE	Tue, Oct 5, 2010	18.78	18.80	18.77	18.77
4630	NYSE	AE	Mon, Oct 4, 2010	18.30	19.00	18.30	18.70
4629	NYSE	AE	Fri, Oct 1, 2010	17.99	18.25	17.86	18.07
4628	NYSE	AE	Thu, Sep 30, 2010	18.84	18.84	17.75	17.75
4627	NYSE	AE	Wed, Sep 29, 2010	17.72	19.08	17.72	18.45
4626	NYSE	AE	Tue, Sep 28, 2010	16.60	17.56	16.00	17.56
4625	NYSE	AE	Mon, Sep 27, 2010	17.01	17.01	16.81	16.90
4624	NYSE	AE	Fri, Sep 24, 2010	16.85	17.57	16.85	17.05
4623	NYSE	AE	Wed, Sep 22, 2010	17.20	17.20	16.60	17.10
4622	NYSE	AE	Tue, Sep 21, 2010	17.40	17.89	17.29	17.29
4621	NYSE	AE	Mon, Sep 20, 2010	17.67	17.71	17.30	17.58
4620	NYSE	AE	Fri, Sep 17, 2010	18.72	18.72	17.35	17.35
4619	NYSE	AE	Thu, Sep 16, 2010	18.50	18.50	18.05	18.49
4618	NYSE	AE	Wed, Sep 15, 2010	18.25	18.26	18.00	18.26
4617	NYSE	AE	Tue, Sep 14, 2010	17.40	18.25	17.40	18.25
4616	NYSE	AE	Mon, Sep 13, 2010	17.30	17.80	17.30	17.61
4615	NYSE	AE	Fri, Sep 10, 2010	17.25	17.30	17.24	17.30
4614	NYSE	AE	Thu, Sep 9, 2010	16.75	17.15	16.75	17.13
4613	NYSE	AE	Wed, Sep 8, 2010	16.98	16.98	16.71	16.75
4612	NYSE	AE	Tue, Sep 7, 2010	16.80	16.80	16.71	16.71
4611	NYSE	AE	Fri, Sep 3, 2010	16.75	16.95	16.65	16.95
4610	NYSE	AE	Thu, Sep 2, 2010	16.65	17.00	16.65	16.70
4609	NYSE	AE	Wed, Sep 1, 2010	17.14	17.15	16.72	16.72
4608	NYSE	AE	Tue, Aug 31, 2010	17.09	17.10	16.75	17.00
4607	NYSE	AE	Mon, Aug 30, 2010	16.82	17.10	16.82	16.87
4606	NYSE	AE	Fri, Aug 27, 2010	17.17	17.30	17.17	17.17
4605	NYSE	AE	Thu, Aug 26, 2010	17.00	17.35	17.00	17.15
4604	NYSE	AE	Wed, Aug 25, 2010	17.50	17.51	16.60	17.15
4603	NYSE	AE	Tue, Aug 24, 2010	17.30	17.50	17.00	17.50
4602	NYSE	AE	Mon, Aug 23, 2010	17.60	18.10	17.54	17.59
4601	NYSE	AE	Fri, Aug 20, 2010	18.30	18.30	17.75	17.98
4600	NYSE	AE	Thu, Aug 19, 2010	18.43	18.44	18.43	18.44
4599	NYSE	AE	Wed, Aug 18, 2010	18.07	18.46	18.07	18.46
4598	NYSE	AE	Tue, Aug 17, 2010	17.39	18.50	17.39	18.39
4597	NYSE	AE	Mon, Aug 16, 2010	18.27	18.73	17.84	17.84
4596	NYSE	AE	Fri, Aug 13, 2010	19.50	19.50	18.40	18.40
4595	NYSE	AE	Thu, Aug 12, 2010	20.25	20.25	19.24	19.24
4594	NYSE	AE	Wed, Aug 11, 2010	20.29	20.29	20.29	20.29
4593	NYSE	AE	Tue, Aug 10, 2010	20.25	20.32	19.79	20.32
4592	NYSE	AE	Mon, Aug 9, 2010	20.50	20.76	20.29	20.35
4591	NYSE	AE	Fri, Aug 6, 2010	20.60	20.60	20.35	20.35
4590	NYSE	AE	Thu, Aug 5, 2010	20.58	20.75	20.30	20.51
4589	NYSE	AE	Wed, Aug 4, 2010	20.62	20.62	20.30	20.50
4588	NYSE	AE	Tue, Aug 3, 2010	21.06	21.16	20.46	20.60
4587	NYSE	AE	Mon, Aug 2, 2010	21.25	21.49	20.90	21.00
4586	NYSE	AE	Fri, Jul 30, 2010	21.25	21.25	21.00	21.05
4585	NYSE	AE	Wed, Jul 28, 2010	21.45	21.45	21.20	21.20
4584	NYSE	AE	Tue, Jul 27, 2010	21.40	21.49	21.40	21.40
4583	NYSE	AE	Mon, Jul 26, 2010	20.50	21.20	20.50	20.95
4582	NYSE	AE	Fri, Jul 23, 2010	20.26	20.73	20.26	20.63
4581	NYSE	AE	Thu, Jul 22, 2010	20.91	21.01	20.51	20.97
4580	NYSE	AE	Wed, Jul 21, 2010	20.15	20.50	20.00	20.35
4579	NYSE	AE	Tue, Jul 20, 2010	20.31	20.80	20.14	20.30
4578	NYSE	AE	Mon, Jul 19, 2010	20.72	20.72	20.11	20.11
4577	NYSE	AE	Fri, Jul 16, 2010	20.73	21.21	20.28	20.90
4576	NYSE	AE	Thu, Jul 15, 2010	19.50	20.75	19.50	20.39
4575	NYSE	AE	Wed, Jul 14, 2010	19.50	19.50	19.37	19.37
4574	NYSE	AE	Tue, Jul 13, 2010	19.55	19.55	19.29	19.55
4573	NYSE	AE	Mon, Jul 12, 2010	19.84	19.84	19.55	19.55
4572	NYSE	AE	Fri, Jul 9, 2010	19.61	20.05	19.00	19.80
4571	NYSE	AE	Thu, Jul 8, 2010	19.55	19.91	19.55	19.91
4570	NYSE	AE	Wed, Jul 7, 2010	18.98	19.80	18.98	19.60
4569	NYSE	AE	Tue, Jul 6, 2010	18.35	18.98	18.04	18.98
4568	NYSE	AE	Fri, Jul 2, 2010	18.49	18.49	18.26	18.35
4567	NYSE	AE	Thu, Jul 1, 2010	18.25	18.45	17.98	18.00
4566	NYSE	AE	Wed, Jun 30, 2010	17.28	18.24	17.25	18.00
4565	NYSE	AE	Tue, Jun 29, 2010	17.75	17.75	17.52	17.52
4564	NYSE	AE	Mon, Jun 28, 2010	17.97	18.00	17.55	17.87
4563	NYSE	AE	Fri, Jun 25, 2010	17.30	17.75	17.11	17.73
4562	NYSE	AE	Thu, Jun 24, 2010	17.75	17.75	17.12	17.55
4561	NYSE	AE	Wed, Jun 23, 2010	17.88	18.19	17.75	17.75
4560	NYSE	AE	Tue, Jun 22, 2010	17.89	18.24	17.85	18.24
4559	NYSE	AE	Mon, Jun 21, 2010	18.70	18.70	17.75	17.95
4558	NYSE	AE	Fri, Jun 18, 2010	16.70	18.45	16.52	18.44
4557	NYSE	AE	Thu, Jun 17, 2010	17.10	17.10	16.51	16.51
4556	NYSE	AE	Wed, Jun 16, 2010	17.25	17.25	16.80	16.81
4555	NYSE	AE	Tue, Jun 15, 2010	16.86	17.24	16.70	16.92
4554	NYSE	AE	Mon, Jun 14, 2010	17.25	17.25	16.73	17.09
4553	NYSE	AE	Fri, Jun 11, 2010	16.93	16.97	16.55	16.60
4552	NYSE	AE	Thu, Jun 10, 2010	16.80	16.80	16.55	16.55
4551	NYSE	AE	Wed, Jun 9, 2010	16.89	16.89	16.50	16.50
4550	NYSE	AE	Tue, Jun 8, 2010	17.00	17.00	16.40	16.40
4549	NYSE	AE	Mon, Jun 7, 2010	17.41	17.45	16.65	16.71
4548	NYSE	AE	Fri, Jun 4, 2010	17.99	18.25	16.63	17.11
4547	NYSE	AE	Thu, Jun 3, 2010	17.75	18.25	17.72	18.20
4546	NYSE	AE	Wed, Jun 2, 2010	17.10	17.74	17.10	17.74
4545	NYSE	AE	Tue, Jun 1, 2010	16.98	17.25	16.98	17.00
4544	NYSE	AE	Fri, May 28, 2010	17.29	17.75	17.00	17.00
4543	NYSE	AE	Thu, May 27, 2010	16.25	17.30	16.25	17.20
4542	NYSE	AE	Wed, May 26, 2010	15.90	16.25	15.41	16.00
4541	NYSE	AE	Tue, May 25, 2010	15.75	15.87	15.25	15.75
4540	NYSE	AE	Mon, May 24, 2010	16.25	16.31	15.75	15.75
4539	NYSE	AE	Fri, May 21, 2010	16.45	16.50	16.05	16.05
4538	NYSE	AE	Thu, May 20, 2010	16.12	16.45	16.12	16.45
4537	NYSE	AE	Wed, May 19, 2010	16.70	16.77	16.25	16.47
4536	NYSE	AE	Tue, May 18, 2010	16.68	16.95	16.55	16.90
4535	NYSE	AE	Mon, May 17, 2010	16.51	16.74	16.42	16.74
4534	NYSE	AE	Fri, May 14, 2010	17.60	17.60	16.25	16.25
4533	NYSE	AE	Thu, May 13, 2010	17.48	17.75	17.00	17.00
4532	NYSE	AE	Wed, May 12, 2010	17.10	17.58	16.85	17.20
4531	NYSE	AE	Tue, May 11, 2010	17.13	17.13	16.60	16.86
4530	NYSE	AE	Mon, May 10, 2010	17.38	17.75	17.13	17.34
4529	NYSE	AE	Fri, May 7, 2010	17.74	17.74	17.04	17.04
4528	NYSE	AE	Thu, May 6, 2010	17.98	17.98	17.50	17.51
4527	NYSE	AE	Wed, May 5, 2010	18.75	18.88	17.52	17.55
4526	NYSE	AE	Tue, May 4, 2010	18.80	19.07	18.75	18.78
4525	NYSE	AE	Mon, May 3, 2010	19.26	19.26	18.75	19.11
4524	NYSE	AE	Fri, Apr 30, 2010	19.30	19.35	18.91	18.91
4523	NYSE	AE	Thu, Apr 29, 2010	18.75	19.00	18.75	18.97
4522	NYSE	AE	Wed, Apr 28, 2010	18.75	18.90	18.72	18.90
4521	NYSE	AE	Tue, Apr 27, 2010	19.05	19.20	18.76	18.76
4520	NYSE	AE	Mon, Apr 26, 2010	19.20	19.33	19.10	19.19
4519	NYSE	AE	Fri, Apr 23, 2010	19.25	19.50	19.20	19.35
4518	NYSE	AE	Thu, Apr 22, 2010	19.20	19.27	19.01	19.01
4517	NYSE	AE	Wed, Apr 21, 2010	19.75	19.92	19.25	19.25
4516	NYSE	AE	Tue, Apr 20, 2010	19.73	19.85	19.73	19.75
4515	NYSE	AE	Mon, Apr 19, 2010	19.25	19.45	19.25	19.45
4514	NYSE	AE	Fri, Apr 16, 2010	19.60	19.90	19.38	19.49
4513	NYSE	AE	Thu, Apr 15, 2010	19.95	19.95	19.50	19.75
4512	NYSE	AE	Wed, Apr 14, 2010	19.50	19.89	19.50	19.70
4511	NYSE	AE	Tue, Apr 13, 2010	19.40	19.40	19.15	19.22
4510	NYSE	AE	Mon, Apr 12, 2010	19.80	19.91	19.31	19.31
4509	NYSE	AE	Fri, Apr 9, 2010	19.05	19.70	19.05	19.58
4508	NYSE	AE	Thu, Apr 8, 2010	19.32	19.48	18.94	18.95
4507	NYSE	AE	Wed, Apr 7, 2010	19.44	19.60	19.00	19.30
4506	NYSE	AE	Tue, Apr 6, 2010	19.47	19.75	19.12	19.25
4505	NYSE	AE	Mon, Apr 5, 2010	18.75	19.35	18.51	19.25
4504	NYSE	AE	Thu, Apr 1, 2010	17.51	18.50	17.51	18.44
4503	NYSE	AE	Wed, Mar 31, 2010	17.75	17.75	17.40	17.50
4502	NYSE	AE	Tue, Mar 30, 2010	18.22	18.48	17.87	17.88
4501	NYSE	AE	Mon, Mar 29, 2010	18.93	19.00	18.60	18.60
4500	NYSE	AE	Fri, Mar 26, 2010	19.60	19.60	18.55	18.90
4499	NYSE	AE	Thu, Mar 25, 2010	19.25	19.50	19.00	19.33
4498	NYSE	AE	Wed, Mar 24, 2010	19.50	19.91	19.20	19.50
4497	NYSE	AE	Tue, Mar 23, 2010	21.00	21.01	19.48	19.92
4496	NYSE	AE	Mon, Mar 22, 2010	20.77	21.25	20.50	21.10
4495	NYSE	AE	Fri, Mar 19, 2010	22.30	22.45	21.00	21.00
4494	NYSE	AE	Thu, Mar 18, 2010	22.95	22.95	22.35	22.35
4493	NYSE	AE	Wed, Mar 17, 2010	21.70	23.25	20.41	22.75
4492	NYSE	AE	Tue, Mar 16, 2010	22.89	22.89	22.48	22.60
4491	NYSE	AE	Fri, Mar 12, 2010	22.50	22.85	22.30	22.30
4490	NYSE	AE	Thu, Mar 11, 2010	22.65	22.90	22.40	22.90
4489	NYSE	AE	Wed, Mar 10, 2010	22.32	22.70	22.32	22.70
4488	NYSE	AE	Tue, Mar 9, 2010	22.23	22.67	22.15	22.31
4487	NYSE	AE	Mon, Mar 8, 2010	22.25	22.70	22.14	22.56
4486	NYSE	AE	Fri, Mar 5, 2010	22.04	22.25	22.03	22.20
4485	NYSE	AE	Thu, Mar 4, 2010	22.23	22.23	21.57	21.82
4484	NYSE	AE	Wed, Mar 3, 2010	22.03	22.35	21.77	22.35
4483	NYSE	AE	Tue, Mar 2, 2010	21.84	22.00	21.71	21.71
4482	NYSE	AE	Mon, Mar 1, 2010	21.55	22.00	21.48	21.97
4481	NYSE	AE	Fri, Feb 26, 2010	21.50	21.95	21.23	21.29
4480	NYSE	AE	Thu, Feb 25, 2010	21.30	21.45	21.00	21.44
4479	NYSE	AE	Wed, Feb 24, 2010	21.55	21.79	21.34	21.79
4478	NYSE	AE	Mon, Feb 22, 2010	22.00	22.24	21.51	22.20
4477	NYSE	AE	Fri, Feb 19, 2010	22.07	22.20	22.07	22.08
4476	NYSE	AE	Thu, Feb 18, 2010	21.75	22.14	21.75	22.14
4475	NYSE	AE	Wed, Feb 17, 2010	22.48	23.00	21.47	21.52
4474	NYSE	AE	Tue, Feb 16, 2010	21.50	22.11	21.50	22.11
4473	NYSE	AE	Fri, Feb 12, 2010	21.25	21.69	21.04	21.40
4472	NYSE	AE	Thu, Feb 11, 2010	20.60	21.46	20.60	21.01
4471	NYSE	AE	Wed, Feb 10, 2010	20.67	20.90	20.25	20.90
4470	NYSE	AE	Tue, Feb 9, 2010	20.25	20.90	20.05	20.76
4469	NYSE	AE	Mon, Feb 8, 2010	20.70	20.70	20.39	20.70
4468	NYSE	AE	Fri, Feb 5, 2010	20.88	20.88	20.50	20.50
4467	NYSE	AE	Thu, Feb 4, 2010	21.50	21.58	20.80	20.90
4466	NYSE	AE	Wed, Feb 3, 2010	21.81	22.20	21.35	21.69
4465	NYSE	AE	Tue, Feb 2, 2010	21.53	21.85	21.38	21.85
4464	NYSE	AE	Mon, Feb 1, 2010	21.06	21.75	20.83	21.55
4463	NYSE	AE	Fri, Jan 29, 2010	21.09	21.24	20.75	21.00
4462	NYSE	AE	Thu, Jan 28, 2010	20.93	21.02	19.86	21.00
4461	NYSE	AE	Wed, Jan 27, 2010	21.11	21.12	20.84	20.98
4460	NYSE	AE	Tue, Jan 26, 2010	20.98	21.26	20.05	21.26
4459	NYSE	AE	Mon, Jan 25, 2010	20.83	21.15	20.51	21.05
4458	NYSE	AE	Fri, Jan 22, 2010	21.43	21.43	20.53	20.89
4457	NYSE	AE	Thu, Jan 21, 2010	21.46	21.94	21.30	21.45
4456	NYSE	AE	Wed, Jan 20, 2010	21.79	22.24	21.30	21.41
4455	NYSE	AE	Tue, Jan 19, 2010	21.52	21.95	21.25	21.87
4454	NYSE	AE	Fri, Jan 15, 2010	20.70	21.91	20.32	21.75
4453	NYSE	AE	Thu, Jan 14, 2010	21.20	23.39	20.65	20.65
4452	NYSE	AE	Wed, Jan 13, 2010	21.10	21.25	21.08	21.14
4451	NYSE	AE	Tue, Jan 12, 2010	21.46	21.55	21.30	21.30
4450	NYSE	AE	Mon, Jan 11, 2010	22.60	22.60	21.75	21.75
4449	NYSE	AE	Fri, Jan 8, 2010	22.03	22.17	21.75	22.17
4448	NYSE	AE	Thu, Jan 7, 2010	22.37	22.37	21.30	22.24
4447	NYSE	AE	Wed, Jan 6, 2010	23.17	23.30	22.00	22.56
4446	NYSE	AE	Tue, Jan 5, 2010	22.83	23.20	22.60	23.00
4445	NYSE	AE	Mon, Jan 4, 2010	22.18	23.00	22.18	22.88
4444	NYSE	AE	Thu, Dec 31, 2009	22.30	22.30	21.79	22.05
4443	NYSE	AE	Wed, Dec 30, 2009	21.45	22.00	21.34	22.00
4442	NYSE	AE	Tue, Dec 29, 2009	21.39	22.35	21.25	21.25
4441	NYSE	AE	Mon, Dec 28, 2009	21.90	22.25	21.25	21.25
4440	NYSE	AE	Thu, Dec 24, 2009	21.55	21.70	20.41	21.65
4439	NYSE	AE	Wed, Dec 23, 2009	20.93	21.54	20.93	21.51
4438	NYSE	AE	Tue, Dec 22, 2009	21.00	21.25	20.65	20.85
4437	NYSE	AE	Mon, Dec 21, 2009	20.35	21.35	20.35	20.90
4436	NYSE	AE	Fri, Dec 18, 2009	20.30	20.71	19.50	20.35
4435	NYSE	AE	Thu, Dec 17, 2009	20.17	20.44	20.15	20.20
4434	NYSE	AE	Wed, Dec 16, 2009	20.52	20.85	20.20	20.59
4433	NYSE	AE	Tue, Dec 15, 2009	19.90	20.90	19.90	20.60
4432	NYSE	AE	Mon, Dec 14, 2009	19.65	20.46	19.65	19.75
4431	NYSE	AE	Fri, Dec 11, 2009	19.61	19.75	19.41	19.57
4430	NYSE	AE	Thu, Dec 10, 2009	19.22	19.75	19.22	19.75
4429	NYSE	AE	Wed, Dec 9, 2009	19.40	19.72	19.18	19.25
4428	NYSE	AE	Tue, Dec 8, 2009	19.57	19.70	19.45	19.45
4427	NYSE	AE	Mon, Dec 7, 2009	19.90	20.11	19.25	19.64
4426	NYSE	AE	Fri, Dec 4, 2009	20.25	20.45	19.50	19.85
4425	NYSE	AE	Thu, Dec 3, 2009	20.39	20.45	19.55	20.22
4424	NYSE	AE	Wed, Dec 2, 2009	21.00	21.09	20.10	20.12
4423	NYSE	AE	Tue, Dec 1, 2009	20.97	21.19	20.97	21.00
4422	NYSE	AE	Mon, Nov 30, 2009	21.67	21.67	20.75	20.76
4421	NYSE	AE	Fri, Nov 27, 2009	21.93	21.98	21.57	21.65
4420	NYSE	AE	Wed, Nov 25, 2009	22.29	22.99	22.25	22.45
4419	NYSE	AE	Tue, Nov 24, 2009	23.00	23.00	22.25	22.25
4418	NYSE	AE	Mon, Nov 23, 2009	23.20	23.24	23.11	23.11
4417	NYSE	AE	Fri, Nov 20, 2009	23.10	23.10	22.82	23.01
4416	NYSE	AE	Thu, Nov 19, 2009	23.35	23.39	23.10	23.10
4415	NYSE	AE	Wed, Nov 18, 2009	22.97	23.46	22.80	23.46
4414	NYSE	AE	Tue, Nov 17, 2009	22.99	23.05	22.99	23.03
4413	NYSE	AE	Mon, Nov 16, 2009	22.75	23.49	22.07	22.96
4412	NYSE	AE	Fri, Nov 13, 2009	24.61	24.61	22.40	22.99
4411	NYSE	AE	Thu, Nov 12, 2009	24.54	24.65	24.54	24.65
4410	NYSE	AE	Wed, Nov 11, 2009	25.16	25.18	24.35	24.55
4409	NYSE	AE	Tue, Nov 10, 2009	24.50	25.11	24.50	25.05
4408	NYSE	AE	Mon, Nov 9, 2009	24.50	24.98	24.00	24.25
4407	NYSE	AE	Fri, Nov 6, 2009	24.41	24.60	24.15	24.51
4406	NYSE	AE	Thu, Nov 5, 2009	24.38	24.61	24.25	24.60
4405	NYSE	AE	Wed, Nov 4, 2009	24.36	24.82	24.25	24.50
4404	NYSE	AE	Tue, Nov 3, 2009	23.15	24.00	23.15	24.00
4403	NYSE	AE	Mon, Nov 2, 2009	22.69	23.50	22.51	23.15
4402	NYSE	AE	Fri, Oct 30, 2009	22.78	23.06	22.50	22.70
4401	NYSE	AE	Thu, Oct 29, 2009	23.00	23.38	22.60	22.60
4400	NYSE	AE	Wed, Oct 28, 2009	22.90	23.15	22.60	22.77
4399	NYSE	AE	Tue, Oct 27, 2009	23.08	23.42	22.55	23.15
4398	NYSE	AE	Mon, Oct 26, 2009	22.68	23.70	22.68	23.05
4397	NYSE	AE	Fri, Oct 23, 2009	22.66	23.03	22.45	23.03
4396	NYSE	AE	Thu, Oct 22, 2009	23.66	23.66	22.01	22.48
4395	NYSE	AE	Wed, Oct 21, 2009	23.70	23.73	23.68	23.73
4394	NYSE	AE	Tue, Oct 20, 2009	24.28	24.28	23.62	23.65
4393	NYSE	AE	Mon, Oct 19, 2009	24.55	24.58	23.97	24.28
4392	NYSE	AE	Fri, Oct 16, 2009	24.16	24.20	24.00	24.07
4391	NYSE	AE	Thu, Oct 15, 2009	24.20	24.20	23.65	24.00
4390	NYSE	AE	Wed, Oct 14, 2009	23.75	23.80	23.65	23.77
4389	NYSE	AE	Tue, Oct 13, 2009	23.60	23.60	23.35	23.35
4388	NYSE	AE	Mon, Oct 12, 2009	22.97	23.84	22.97	23.24
4387	NYSE	AE	Fri, Oct 9, 2009	23.05	23.69	22.92	23.20
4386	NYSE	AE	Thu, Oct 8, 2009	21.00	23.34	20.98	23.25
4385	NYSE	AE	Wed, Oct 7, 2009	21.08	21.75	20.70	21.10
4384	NYSE	AE	Tue, Oct 6, 2009	20.62	20.62	20.30	20.55
4383	NYSE	AE	Mon, Oct 5, 2009	20.05	20.43	20.05	20.30
4382	NYSE	AE	Fri, Oct 2, 2009	19.94	20.33	19.83	19.98
4381	NYSE	AE	Thu, Oct 1, 2009	20.00	20.00	19.97	19.97
4380	NYSE	AE	Wed, Sep 30, 2009	20.00	20.06	20.00	20.05
4379	NYSE	AE	Tue, Sep 29, 2009	20.45	20.45	20.02	20.24
4378	NYSE	AE	Mon, Sep 28, 2009	19.98	20.75	19.98	20.60
4377	NYSE	AE	Fri, Sep 25, 2009	20.11	20.11	20.00	20.00
4376	NYSE	AE	Thu, Sep 24, 2009	19.95	20.44	19.90	20.25
4375	NYSE	AE	Wed, Sep 23, 2009	20.50	20.74	20.50	20.55
4374	NYSE	AE	Tue, Sep 22, 2009	20.65	20.81	20.30	20.30
4373	NYSE	AE	Mon, Sep 21, 2009	20.60	20.88	20.50	20.65
4372	NYSE	AE	Fri, Sep 18, 2009	20.80	20.90	20.50	20.60
4371	NYSE	AE	Thu, Sep 17, 2009	21.40	21.40	20.36	21.15
4370	NYSE	AE	Wed, Sep 16, 2009	21.12	21.95	20.45	21.45
4369	NYSE	AE	Tue, Sep 15, 2009	21.00	21.10	20.50	20.70
4368	NYSE	AE	Mon, Sep 14, 2009	20.80	20.80	20.04	20.49
4367	NYSE	AE	Fri, Sep 11, 2009	21.25	21.30	20.85	20.85
4366	NYSE	AE	Thu, Sep 10, 2009	20.20	21.00	20.20	21.00
4365	NYSE	AE	Wed, Sep 9, 2009	20.48	21.00	20.29	20.85
4364	NYSE	AE	Tue, Sep 8, 2009	19.65	20.70	19.65	20.39
4363	NYSE	AE	Fri, Sep 4, 2009	19.38	19.57	19.38	19.50
4362	NYSE	AE	Thu, Sep 3, 2009	18.75	19.25	18.75	19.00
4361	NYSE	AE	Wed, Sep 2, 2009	18.70	18.75	18.45	18.75
4360	NYSE	AE	Tue, Sep 1, 2009	19.45	19.45	18.93	18.93
4359	NYSE	AE	Mon, Aug 31, 2009	19.00	19.60	19.00	19.55
4358	NYSE	AE	Fri, Aug 28, 2009	19.50	19.55	19.50	19.55
4357	NYSE	AE	Thu, Aug 27, 2009	19.55	19.66	18.95	19.45
4356	NYSE	AE	Wed, Aug 26, 2009	20.00	20.20	19.56	19.90
4355	NYSE	AE	Tue, Aug 25, 2009	20.15	20.15	20.05	20.05
4354	NYSE	AE	Mon, Aug 24, 2009	19.52	20.82	19.00	20.11
4353	NYSE	AE	Fri, Aug 21, 2009	18.75	19.06	18.75	18.95
4352	NYSE	AE	Thu, Aug 20, 2009	18.35	18.75	18.05	18.45
4351	NYSE	AE	Wed, Aug 19, 2009	18.72	18.77	18.53	18.77
4350	NYSE	AE	Tue, Aug 18, 2009	19.35	19.35	18.70	18.95
4349	NYSE	AE	Mon, Aug 17, 2009	19.00	19.50	18.72	19.15
4348	NYSE	AE	Fri, Aug 14, 2009	18.49	19.26	18.26	19.10
4347	NYSE	AE	Thu, Aug 13, 2009	17.66	18.85	17.34	18.55
4346	NYSE	AE	Wed, Aug 12, 2009	17.45	17.60	17.35	17.40
4345	NYSE	AE	Tue, Aug 11, 2009	17.45	17.75	17.45	17.75
4344	NYSE	AE	Mon, Aug 10, 2009	17.53	17.76	17.53	17.61
4343	NYSE	AE	Fri, Aug 7, 2009	17.20	17.75	17.16	17.65
4342	NYSE	AE	Thu, Aug 6, 2009	17.00	17.20	16.51	17.20
4341	NYSE	AE	Wed, Aug 5, 2009	16.30	17.00	16.30	16.95
4340	NYSE	AE	Tue, Aug 4, 2009	16.19	16.55	16.19	16.35
4339	NYSE	AE	Mon, Aug 3, 2009	15.90	16.15	15.90	16.00
4338	NYSE	AE	Fri, Jul 31, 2009	15.90	15.90	15.65	15.80
4337	NYSE	AE	Thu, Jul 30, 2009	15.50	15.65	15.50	15.65
4336	NYSE	AE	Wed, Jul 29, 2009	15.70	15.70	15.40	15.40
4335	NYSE	AE	Tue, Jul 28, 2009	15.70	15.90	15.53	15.85
4334	NYSE	AE	Mon, Jul 27, 2009	15.60	15.85	15.56	15.57
4333	NYSE	AE	Fri, Jul 24, 2009	15.85	15.85	15.60	15.60
4332	NYSE	AE	Thu, Jul 23, 2009	16.09	16.10	15.55	16.10
4331	NYSE	AE	Wed, Jul 22, 2009	16.34	16.64	16.10	16.35
4330	NYSE	AE	Tue, Jul 21, 2009	16.10	16.50	16.01	16.50
4329	NYSE	AE	Mon, Jul 20, 2009	15.85	16.35	15.85	16.35
4328	NYSE	AE	Fri, Jul 17, 2009	15.34	15.60	15.22	15.60
4327	NYSE	AE	Thu, Jul 16, 2009	15.05	15.41	14.95	15.10
4326	NYSE	AE	Tue, Jul 14, 2009	15.01	15.59	15.01	15.27
4325	NYSE	AE	Mon, Jul 13, 2009	14.83	15.50	14.83	15.24
4324	NYSE	AE	Fri, Jul 10, 2009	15.90	16.00	15.50	16.00
4323	NYSE	AE	Thu, Jul 9, 2009	16.15	16.15	16.15	16.15
4322	NYSE	AE	Wed, Jul 8, 2009	15.90	15.90	15.90	15.90
4321	NYSE	AE	Tue, Jul 7, 2009	16.55	16.55	15.86	16.10
4320	NYSE	AE	Mon, Jul 6, 2009	16.75	16.75	16.27	16.50
4319	NYSE	AE	Thu, Jul 2, 2009	17.49	17.49	16.51	16.90
4318	NYSE	AE	Wed, Jul 1, 2009	17.29	17.95	16.97	17.65
4317	NYSE	AE	Tue, Jun 30, 2009	17.33	17.54	16.81	17.15
4316	NYSE	AE	Mon, Jun 29, 2009	18.49	18.49	17.51	17.63
4315	NYSE	AE	Fri, Jun 26, 2009	17.34	18.01	17.29	17.50
4314	NYSE	AE	Thu, Jun 25, 2009	16.96	17.28	16.96	17.12
4313	NYSE	AE	Wed, Jun 24, 2009	16.90	17.29	16.90	17.03
4312	NYSE	AE	Tue, Jun 23, 2009	16.51	16.90	15.90	16.90
4311	NYSE	AE	Mon, Jun 22, 2009	17.00	17.00	16.55	16.55
4310	NYSE	AE	Fri, Jun 19, 2009	17.00	17.25	16.52	17.25
4309	NYSE	AE	Thu, Jun 18, 2009	16.76	16.89	16.63	16.87
4308	NYSE	AE	Wed, Jun 17, 2009	17.35	17.35	16.85	17.01
4307	NYSE	AE	Tue, Jun 16, 2009	17.60	17.74	17.31	17.65
4306	NYSE	AE	Mon, Jun 15, 2009	17.95	17.95	17.50	17.78
4305	NYSE	AE	Fri, Jun 12, 2009	17.90	17.90	17.70	17.70
4304	NYSE	AE	Thu, Jun 11, 2009	16.85	17.80	16.85	17.80
4303	NYSE	AE	Wed, Jun 10, 2009	17.18	17.18	16.35	16.60
4302	NYSE	AE	Tue, Jun 9, 2009	16.80	17.05	16.80	17.05
4301	NYSE	AE	Mon, Jun 8, 2009	16.55	17.28	16.14	16.90
4300	NYSE	AE	Fri, Jun 5, 2009	16.55	16.85	16.25	16.80
4299	NYSE	AE	Thu, Jun 4, 2009	15.80	16.79	15.80	16.35
4298	NYSE	AE	Wed, Jun 3, 2009	16.85	16.85	15.39	15.60
4297	NYSE	AE	Tue, Jun 2, 2009	17.60	17.63	16.90	17.06
4296	NYSE	AE	Mon, Jun 1, 2009	17.75	18.20	17.56	17.65
4295	NYSE	AE	Fri, May 29, 2009	16.03	17.70	16.03	17.70
4294	NYSE	AE	Thu, May 28, 2009	16.05	16.05	16.05	16.05
4293	NYSE	AE	Wed, May 27, 2009	15.99	16.15	15.75	15.94
4292	NYSE	AE	Tue, May 26, 2009	15.25	15.95	15.15	15.95
4291	NYSE	AE	Fri, May 22, 2009	14.80	15.47	14.80	15.25
4290	NYSE	AE	Thu, May 21, 2009	15.65	15.75	14.65	14.65
4289	NYSE	AE	Wed, May 20, 2009	15.94	15.94	15.38	15.71
4288	NYSE	AE	Tue, May 19, 2009	14.96	15.55	14.82	15.40
4287	NYSE	AE	Mon, May 18, 2009	14.06	14.85	14.06	14.80
4286	NYSE	AE	Fri, May 15, 2009	13.79	14.15	13.79	14.00
4285	NYSE	AE	Thu, May 14, 2009	15.25	15.45	14.00	14.12
4284	NYSE	AE	Wed, May 13, 2009	14.95	15.50	14.81	15.00
4283	NYSE	AE	Tue, May 12, 2009	15.20	15.25	15.00	15.00
4282	NYSE	AE	Mon, May 11, 2009	15.00	15.10	14.90	14.90
4281	NYSE	AE	Fri, May 8, 2009	15.93	15.93	15.25	15.80
4280	NYSE	AE	Thu, May 7, 2009	15.50	15.94	15.50	15.78
4279	NYSE	AE	Wed, May 6, 2009	15.35	15.50	15.25	15.27
4278	NYSE	AE	Tue, May 5, 2009	15.32	15.32	15.00	15.30
4277	NYSE	AE	Mon, May 4, 2009	15.12	15.32	15.00	15.32
4276	NYSE	AE	Fri, May 1, 2009	15.00	15.50	15.00	15.10
4275	NYSE	AE	Thu, Apr 30, 2009	15.40	15.40	14.75	14.75
4274	NYSE	AE	Wed, Apr 29, 2009	15.00	15.84	15.00	15.45
4273	NYSE	AE	Tue, Apr 28, 2009	14.81	14.95	14.77	14.77
4272	NYSE	AE	Mon, Apr 27, 2009	14.70	14.90	14.70	14.80
4271	NYSE	AE	Fri, Apr 24, 2009	15.76	15.76	14.55	14.55
4270	NYSE	AE	Thu, Apr 23, 2009	14.60	15.89	14.60	15.70
4269	NYSE	AE	Wed, Apr 22, 2009	14.60	14.80	14.50	14.72
4268	NYSE	AE	Tue, Apr 21, 2009	14.40	14.55	14.40	14.50
4267	NYSE	AE	Mon, Apr 20, 2009	14.70	14.75	14.30	14.50
4266	NYSE	AE	Fri, Apr 17, 2009	15.00	15.11	14.95	15.00
4265	NYSE	AE	Thu, Apr 16, 2009	14.75	14.85	14.65	14.84
4264	NYSE	AE	Wed, Apr 15, 2009	14.70	14.70	14.65	14.65
4263	NYSE	AE	Tue, Apr 14, 2009	14.95	14.95	14.46	14.80
4262	NYSE	AE	Mon, Apr 13, 2009	14.80	15.00	14.65	14.80
4261	NYSE	AE	Thu, Apr 9, 2009	14.90	15.10	14.85	15.10
4260	NYSE	AE	Wed, Apr 8, 2009	14.65	14.80	14.25	14.75
4259	NYSE	AE	Tue, Apr 7, 2009	14.05	14.26	13.99	14.20
4258	NYSE	AE	Mon, Apr 6, 2009	14.30	14.30	13.25	14.15
4257	NYSE	AE	Fri, Apr 3, 2009	14.55	14.84	14.35	14.70
4256	NYSE	AE	Thu, Apr 2, 2009	14.00	14.90	14.00	14.55
4255	NYSE	AE	Wed, Apr 1, 2009	14.00	14.00	12.75	13.50
4254	NYSE	AE	Tue, Mar 31, 2009	14.50	14.50	13.05	14.01
4253	NYSE	AE	Mon, Mar 30, 2009	14.85	14.85	14.31	14.40
4252	NYSE	AE	Fri, Mar 27, 2009	15.05	15.05	14.70	14.95
4251	NYSE	AE	Thu, Mar 26, 2009	15.05	15.15	14.95	15.05
4250	NYSE	AE	Wed, Mar 25, 2009	15.00	15.00	14.97	14.97
4249	NYSE	AE	Tue, Mar 24, 2009	15.20	15.25	15.00	15.00
4248	NYSE	AE	Mon, Mar 23, 2009	15.90	15.90	14.33	15.00
4247	NYSE	AE	Fri, Mar 20, 2009	15.30	16.00	15.30	16.00
4246	NYSE	AE	Thu, Mar 19, 2009	14.00	15.95	14.00	15.56
4245	NYSE	AE	Wed, Mar 18, 2009	13.18	13.74	12.95	13.74
4244	NYSE	AE	Tue, Mar 17, 2009	13.23	13.26	12.87	13.20
4243	NYSE	AE	Mon, Mar 16, 2009	13.01	13.01	13.01	13.01
4242	NYSE	AE	Fri, Mar 13, 2009	13.09	13.10	12.80	13.00
4241	NYSE	AE	Thu, Mar 12, 2009	12.95	13.05	12.85	13.00
4240	NYSE	AE	Wed, Mar 11, 2009	12.91	12.91	12.66	12.75
4239	NYSE	AE	Tue, Mar 10, 2009	13.60	13.65	13.16	13.16
4238	NYSE	AE	Mon, Mar 9, 2009	13.50	13.50	13.45	13.45
4237	NYSE	AE	Fri, Mar 6, 2009	13.61	14.00	13.45	13.64
4236	NYSE	AE	Thu, Mar 5, 2009	14.58	14.65	14.10	14.10
4235	NYSE	AE	Wed, Mar 4, 2009	13.37	14.55	13.37	14.50
4234	NYSE	AE	Tue, Mar 3, 2009	13.49	13.76	13.48	13.48
4233	NYSE	AE	Mon, Mar 2, 2009	13.51	13.80	13.36	13.50
4232	NYSE	AE	Fri, Feb 27, 2009	13.97	13.97	13.70	13.76
4231	NYSE	AE	Thu, Feb 26, 2009	13.84	13.92	13.84	13.90
4230	NYSE	AE	Wed, Feb 25, 2009	13.91	14.31	13.79	14.00
4229	NYSE	AE	Tue, Feb 24, 2009	14.25	14.49	14.15	14.40
4228	NYSE	AE	Mon, Feb 23, 2009	14.69	14.69	14.06	14.25
4227	NYSE	AE	Fri, Feb 20, 2009	14.92	15.24	14.64	14.78
4226	NYSE	AE	Thu, Feb 19, 2009	15.06	15.09	14.62	14.82
4225	NYSE	AE	Wed, Feb 18, 2009	15.80	15.80	13.99	15.25
4224	NYSE	AE	Tue, Feb 17, 2009	16.50	16.50	15.36	16.11
4223	NYSE	AE	Fri, Feb 13, 2009	16.63	16.63	16.25	16.40
4222	NYSE	AE	Thu, Feb 12, 2009	16.50	16.80	16.50	16.74
4221	NYSE	AE	Wed, Feb 11, 2009	16.17	17.00	15.50	17.00
4220	NYSE	AE	Tue, Feb 10, 2009	16.95	16.99	15.76	16.26
4219	NYSE	AE	Mon, Feb 9, 2009	17.10	17.20	16.96	17.20
4218	NYSE	AE	Fri, Feb 6, 2009	16.51	17.48	16.51	17.10
4217	NYSE	AE	Thu, Feb 5, 2009	16.58	16.99	16.50	16.79
4216	NYSE	AE	Wed, Feb 4, 2009	16.46	16.70	16.40	16.65
4215	NYSE	AE	Tue, Feb 3, 2009	16.00	16.40	15.51	16.40
4214	NYSE	AE	Mon, Feb 2, 2009	17.38	17.38	15.36	15.50
4213	NYSE	AE	Thu, Jan 29, 2009	17.68	17.75	17.45	17.63
4212	NYSE	AE	Wed, Jan 28, 2009	17.85	18.00	17.60	17.70
4211	NYSE	AE	Tue, Jan 27, 2009	17.94	18.10	17.42	17.80
4210	NYSE	AE	Mon, Jan 26, 2009	17.62	18.40	17.62	17.76
4209	NYSE	AE	Fri, Jan 23, 2009	17.50	17.75	17.20	17.50
4208	NYSE	AE	Thu, Jan 22, 2009	17.29	17.41	17.15	17.24
4207	NYSE	AE	Wed, Jan 21, 2009	16.95	17.42	16.83	17.35
4206	NYSE	AE	Tue, Jan 20, 2009	17.00	17.19	16.95	16.95
4205	NYSE	AE	Fri, Jan 16, 2009	16.80	17.28	16.64	17.28
4204	NYSE	AE	Thu, Jan 15, 2009	16.71	16.75	15.91	16.60
4203	NYSE	AE	Wed, Jan 14, 2009	15.78	16.98	15.45	16.95
4202	NYSE	AE	Tue, Jan 13, 2009	15.76	15.76	15.43	15.65
4201	NYSE	AE	Mon, Jan 12, 2009	15.57	15.69	15.50	15.55
4200	NYSE	AE	Fri, Jan 9, 2009	15.59	15.61	15.36	15.60
4199	NYSE	AE	Thu, Jan 8, 2009	15.71	15.71	15.54	15.65
4198	NYSE	AE	Wed, Jan 7, 2009	16.17	16.35	15.75	15.75
4197	NYSE	AE	Tue, Jan 6, 2009	15.99	16.65	15.75	16.26
4196	NYSE	AE	Mon, Jan 5, 2009	16.55	16.85	15.20	15.61
4195	NYSE	AE	Fri, Jan 2, 2009	16.70	16.85	16.20	16.85
4194	NYSE	AE	Wed, Dec 31, 2008	16.58	17.00	16.01	17.00
4193	NYSE	AE	Tue, Dec 30, 2008	16.10	16.25	16.00	16.22
4192	NYSE	AE	Mon, Dec 29, 2008	16.78	16.88	15.81	16.30
4191	NYSE	AE	Fri, Dec 26, 2008	16.01	17.67	16.01	16.89
4190	NYSE	AE	Wed, Dec 24, 2008	17.79	18.00	17.40	17.40
4189	NYSE	AE	Tue, Dec 23, 2008	17.70	18.10	16.95	17.70
4188	NYSE	AE	Mon, Dec 22, 2008	18.18	18.72	17.50	17.60
4187	NYSE	AE	Fri, Dec 19, 2008	19.27	19.81	17.71	18.30
4186	NYSE	AE	Thu, Dec 18, 2008	20.20	20.50	19.14	19.26
4185	NYSE	AE	Wed, Dec 17, 2008	17.88	20.25	17.56	19.85
4184	NYSE	AE	Tue, Dec 16, 2008	16.48	18.00	16.48	17.90
4183	NYSE	AE	Mon, Dec 15, 2008	16.18	16.55	15.60	16.24
4182	NYSE	AE	Fri, Dec 12, 2008	16.87	16.92	16.07	16.17
4181	NYSE	AE	Thu, Dec 11, 2008	15.91	17.13	15.91	16.78
4180	NYSE	AE	Wed, Dec 10, 2008	15.10	15.79	15.06	15.75
4179	NYSE	AE	Tue, Dec 9, 2008	14.80	15.30	14.80	15.00
4178	NYSE	AE	Mon, Dec 8, 2008	14.10	15.30	13.96	14.60
4177	NYSE	AE	Fri, Dec 5, 2008	14.15	14.19	13.66	13.85
4176	NYSE	AE	Thu, Dec 4, 2008	14.00	14.89	13.69	14.35
4175	NYSE	AE	Wed, Dec 3, 2008	14.65	14.97	13.91	14.14
4174	NYSE	AE	Tue, Dec 2, 2008	14.50	14.75	14.20	14.55
4173	NYSE	AE	Mon, Dec 1, 2008	16.21	16.21	14.25	14.25
4172	NYSE	AE	Fri, Nov 28, 2008	14.40	15.01	14.40	15.01
4171	NYSE	AE	Wed, Nov 26, 2008	14.28	14.70	14.17	14.70
4170	NYSE	AE	Tue, Nov 25, 2008	14.64	14.64	14.00	14.00
4169	NYSE	AE	Mon, Nov 24, 2008	14.50	14.90	13.80	14.00
4168	NYSE	AE	Fri, Nov 21, 2008	14.00	14.20	13.55	14.15
4167	NYSE	AE	Thu, Nov 20, 2008	14.80	14.85	13.75	13.75
4166	NYSE	AE	Wed, Nov 19, 2008	15.14	15.14	14.70	14.80
4165	NYSE	AE	Tue, Nov 18, 2008	14.86	15.25	14.30	15.25
4164	NYSE	AE	Mon, Nov 17, 2008	15.20	15.40	14.50	14.66
4163	NYSE	AE	Fri, Nov 14, 2008	15.52	16.30	14.85	15.00
4162	NYSE	AE	Thu, Nov 13, 2008	15.25	16.69	15.00	16.69
4161	NYSE	AE	Wed, Nov 12, 2008	15.25	15.45	15.00	15.25
4160	NYSE	AE	Tue, Nov 11, 2008	16.10	16.31	15.07	15.25
4159	NYSE	AE	Mon, Nov 10, 2008	17.64	17.64	16.26	16.26
4158	NYSE	AE	Fri, Nov 7, 2008	17.52	17.70	17.00	17.00
4157	NYSE	AE	Thu, Nov 6, 2008	18.50	18.50	17.50	17.50
4156	NYSE	AE	Wed, Nov 5, 2008	18.70	18.70	18.28	18.58
4155	NYSE	AE	Tue, Nov 4, 2008	19.38	19.38	18.01	18.90
4154	NYSE	AE	Mon, Nov 3, 2008	18.40	19.15	18.33	18.61
4153	NYSE	AE	Fri, Oct 31, 2008	17.75	18.60	17.75	18.60
4152	NYSE	AE	Thu, Oct 30, 2008	17.87	17.90	17.56	17.56
4151	NYSE	AE	Wed, Oct 29, 2008	18.16	18.25	17.60	17.75
4150	NYSE	AE	Tue, Oct 28, 2008	18.51	18.55	17.40	18.15
4149	NYSE	AE	Mon, Oct 27, 2008	20.16	20.16	18.52	18.52
4148	NYSE	AE	Fri, Oct 24, 2008	19.00	20.70	18.90	20.15
4147	NYSE	AE	Thu, Oct 23, 2008	20.24	20.64	19.87	20.18
4146	NYSE	AE	Wed, Oct 22, 2008	20.70	21.00	20.00	20.00
4145	NYSE	AE	Tue, Oct 21, 2008	18.50	22.00	17.70	20.90
4144	NYSE	AE	Mon, Oct 20, 2008	16.32	18.90	16.00	18.50
4143	NYSE	AE	Fri, Oct 17, 2008	15.19	15.92	15.10	15.92
4142	NYSE	AE	Thu, Oct 16, 2008	14.65	14.97	14.65	14.90
4141	NYSE	AE	Wed, Oct 15, 2008	14.60	14.60	14.20	14.40
4140	NYSE	AE	Tue, Oct 14, 2008	15.76	15.76	14.00	14.60
4139	NYSE	AE	Mon, Oct 13, 2008	14.71	15.07	14.30	14.55
4138	NYSE	AE	Fri, Oct 10, 2008	15.85	15.85	14.05	14.70
4137	NYSE	AE	Thu, Oct 9, 2008	17.10	17.20	16.15	16.15
4136	NYSE	AE	Wed, Oct 8, 2008	17.94	19.00	14.35	17.30
4135	NYSE	AE	Tue, Oct 7, 2008	21.14	21.14	19.49	20.00
4134	NYSE	AE	Mon, Oct 6, 2008	21.75	21.75	20.65	21.30
4133	NYSE	AE	Fri, Oct 3, 2008	22.50	23.00	21.80	21.83
4132	NYSE	AE	Thu, Oct 2, 2008	22.45	22.79	21.72	22.25
4131	NYSE	AE	Wed, Oct 1, 2008	22.50	22.50	22.47	22.48
4130	NYSE	AE	Tue, Sep 30, 2008	23.33	23.36	22.51	22.78
4129	NYSE	AE	Mon, Sep 29, 2008	22.32	23.98	22.32	23.48
4128	NYSE	AE	Fri, Sep 26, 2008	24.03	24.41	23.83	24.30
4127	NYSE	AE	Thu, Sep 25, 2008	23.85	24.15	23.80	23.95
4126	NYSE	AE	Wed, Sep 24, 2008	24.01	24.10	24.00	24.09
4125	NYSE	AE	Tue, Sep 23, 2008	24.22	24.25	24.05	24.06
4124	NYSE	AE	Mon, Sep 22, 2008	24.03	24.30	23.59	24.00
4123	NYSE	AE	Fri, Sep 19, 2008	23.29	23.80	23.00	23.80
4122	NYSE	AE	Thu, Sep 18, 2008	23.72	23.82	22.70	23.24
4121	NYSE	AE	Wed, Sep 17, 2008	24.60	24.60	23.55	23.58
4120	NYSE	AE	Tue, Sep 16, 2008	24.21	25.40	24.21	24.69
4119	NYSE	AE	Mon, Sep 15, 2008	25.24	25.40	25.15	25.32
4118	NYSE	AE	Fri, Sep 12, 2008	25.22	25.59	25.20	25.20
4117	NYSE	AE	Thu, Sep 11, 2008	25.16	25.32	25.10	25.29
4116	NYSE	AE	Wed, Sep 10, 2008	24.70	25.70	24.70	25.00
4115	NYSE	AE	Tue, Sep 9, 2008	24.30	24.65	23.96	24.65
4114	NYSE	AE	Mon, Sep 8, 2008	24.00	24.45	23.99	24.10
4113	NYSE	AE	Fri, Sep 5, 2008	24.00	24.57	23.85	24.26
4112	NYSE	AE	Thu, Sep 4, 2008	24.35	24.41	23.83	24.24
4111	NYSE	AE	Wed, Sep 3, 2008	26.70	26.70	24.09	24.30
4110	NYSE	AE	Tue, Sep 2, 2008	27.42	28.00	25.98	26.57
4109	NYSE	AE	Fri, Aug 29, 2008	28.41	28.41	27.97	27.97
4108	NYSE	AE	Thu, Aug 28, 2008	28.29	28.50	28.16	28.50
4107	NYSE	AE	Wed, Aug 27, 2008	29.73	29.73	28.00	28.43
4106	NYSE	AE	Tue, Aug 26, 2008	29.39	29.39	29.15	29.23
4105	NYSE	AE	Mon, Aug 25, 2008	29.69	29.85	29.25	29.39
4104	NYSE	AE	Fri, Aug 22, 2008	29.82	29.82	29.34	29.48
4103	NYSE	AE	Thu, Aug 21, 2008	29.80	29.96	29.49	29.72
4102	NYSE	AE	Wed, Aug 20, 2008	30.02	30.04	29.51	29.55
4101	NYSE	AE	Tue, Aug 19, 2008	30.20	30.20	29.65	29.86
4100	NYSE	AE	Mon, Aug 18, 2008	30.81	31.00	29.91	30.38
4099	NYSE	AE	Fri, Aug 15, 2008	30.75	31.26	30.59	30.96
4098	NYSE	AE	Thu, Aug 14, 2008	30.70	31.08	30.45	30.96
4097	NYSE	AE	Wed, Aug 13, 2008	31.37	31.90	30.85	31.29
4096	NYSE	AE	Tue, Aug 12, 2008	30.50	31.25	30.50	30.95
4095	NYSE	AE	Mon, Aug 11, 2008	29.89	30.57	29.67	30.43
4094	NYSE	AE	Fri, Aug 8, 2008	30.84	30.84	29.56	29.92
4093	NYSE	AE	Thu, Aug 7, 2008	29.75	30.65	29.20	29.60
4092	NYSE	AE	Wed, Aug 6, 2008	29.35	29.54	29.15	29.46
4091	NYSE	AE	Tue, Aug 5, 2008	29.81	29.85	29.02	29.35
4090	NYSE	AE	Mon, Aug 4, 2008	28.80	29.67	28.80	29.62
4089	NYSE	AE	Fri, Aug 1, 2008	27.90	29.80	27.90	29.50
4088	NYSE	AE	Thu, Jul 31, 2008	28.00	28.75	27.80	28.29
4087	NYSE	AE	Wed, Jul 30, 2008	27.75	28.25	27.36	27.98
4086	NYSE	AE	Tue, Jul 29, 2008	28.51	28.51	27.71	27.75
4085	NYSE	AE	Mon, Jul 28, 2008	27.79	29.08	27.25	28.35
4084	NYSE	AE	Fri, Jul 25, 2008	28.25	28.25	27.79	27.79
4083	NYSE	AE	Thu, Jul 24, 2008	28.74	28.74	27.55	28.00
4082	NYSE	AE	Wed, Jul 23, 2008	29.60	29.60	28.10	28.50
4081	NYSE	AE	Tue, Jul 22, 2008	30.49	30.75	28.80	29.68
4080	NYSE	AE	Mon, Jul 21, 2008	32.38	32.85	30.28	30.60
4079	NYSE	AE	Fri, Jul 18, 2008	34.83	34.83	32.85	32.88
4078	NYSE	AE	Thu, Jul 17, 2008	34.38	34.38	34.00	34.00
4077	NYSE	AE	Wed, Jul 16, 2008	34.27	34.55	34.06	34.21
4076	NYSE	AE	Tue, Jul 15, 2008	34.56	34.60	34.40	34.40
4075	NYSE	AE	Mon, Jul 14, 2008	33.65	34.95	33.65	34.40
4074	NYSE	AE	Fri, Jul 11, 2008	33.94	34.17	33.92	34.05
4073	NYSE	AE	Thu, Jul 10, 2008	34.65	34.74	33.67	34.36
4072	NYSE	AE	Wed, Jul 9, 2008	34.94	34.94	34.30	34.60
4071	NYSE	AE	Tue, Jul 8, 2008	34.03	34.54	34.03	34.39
4070	NYSE	AE	Mon, Jul 7, 2008	33.44	34.25	33.43	34.19
4069	NYSE	AE	Thu, Jul 3, 2008	33.14	33.46	32.93	33.32
4068	NYSE	AE	Wed, Jul 2, 2008	34.61	34.61	33.25	33.25
4067	NYSE	AE	Tue, Jul 1, 2008	34.08	34.08	33.57	33.94
4066	NYSE	AE	Mon, Jun 30, 2008	33.68	34.49	32.77	33.90
4065	NYSE	AE	Fri, Jun 27, 2008	32.55	32.85	32.55	32.75
4064	NYSE	AE	Thu, Jun 26, 2008	32.86	33.10	31.04	32.40
4063	NYSE	AE	Wed, Jun 25, 2008	34.20	34.30	32.50	32.60
4062	NYSE	AE	Tue, Jun 24, 2008	34.45	34.69	34.20	34.20
4061	NYSE	AE	Mon, Jun 23, 2008	33.75	34.87	33.75	34.50
4060	NYSE	AE	Fri, Jun 20, 2008	33.78	33.85	33.50	33.64
4059	NYSE	AE	Thu, Jun 19, 2008	33.99	33.99	33.34	33.53
4058	NYSE	AE	Wed, Jun 18, 2008	35.20	35.20	33.85	34.02
4057	NYSE	AE	Tue, Jun 17, 2008	35.01	35.35	34.85	35.14
4056	NYSE	AE	Mon, Jun 16, 2008	33.60	35.05	32.00	35.05
4055	NYSE	AE	Fri, Jun 13, 2008	32.50	33.07	32.00	32.52
4054	NYSE	AE	Thu, Jun 12, 2008	32.95	33.10	32.41	32.41
4053	NYSE	AE	Wed, Jun 11, 2008	33.18	33.18	33.10	33.10
4052	NYSE	AE	Tue, Jun 10, 2008	33.90	33.90	33.20	33.20
4051	NYSE	AE	Mon, Jun 9, 2008	33.70	34.00	32.75	33.36
4050	NYSE	AE	Fri, Jun 6, 2008	32.00	33.00	32.00	33.00
4049	NYSE	AE	Thu, Jun 5, 2008	32.67	32.67	32.07	32.07
4048	NYSE	AE	Wed, Jun 4, 2008	32.99	33.13	32.37	32.54
4047	NYSE	AE	Tue, Jun 3, 2008	32.76	33.85	32.76	33.27
4046	NYSE	AE	Mon, Jun 2, 2008	33.78	33.78	33.16	33.16
4045	NYSE	AE	Fri, May 30, 2008	33.57	33.57	33.10	33.32
4044	NYSE	AE	Thu, May 29, 2008	32.58	33.15	32.58	32.92
4043	NYSE	AE	Wed, May 28, 2008	32.74	32.74	32.38	32.70
4042	NYSE	AE	Tue, May 27, 2008	32.99	33.00	32.79	32.80
4041	NYSE	AE	Fri, May 23, 2008	32.51	33.41	32.51	32.71
4040	NYSE	AE	Thu, May 22, 2008	33.98	33.98	33.05	33.05
4039	NYSE	AE	Wed, May 21, 2008	34.00	34.50	33.62	33.65
4038	NYSE	AE	Tue, May 20, 2008	33.46	33.52	33.02	33.02
4037	NYSE	AE	Mon, May 19, 2008	33.08	33.88	32.60	33.23
4036	NYSE	AE	Fri, May 16, 2008	33.40	33.40	32.35	32.54
4035	NYSE	AE	Thu, May 15, 2008	32.23	33.25	32.14	33.22
4034	NYSE	AE	Wed, May 14, 2008	32.43	33.40	31.60	32.00
4033	NYSE	AE	Tue, May 13, 2008	31.50	33.00	30.86	31.99
4032	NYSE	AE	Mon, May 12, 2008	30.80	31.57	30.60	31.15
4031	NYSE	AE	Fri, May 9, 2008	30.45	31.04	30.32	30.40
4030	NYSE	AE	Thu, May 8, 2008	30.09	30.70	30.00	30.70
4029	NYSE	AE	Wed, May 7, 2008	29.85	30.19	29.75	29.75
4028	NYSE	AE	Tue, May 6, 2008	29.75	30.22	29.21	29.62
4027	NYSE	AE	Mon, May 5, 2008	30.00	30.30	29.06	29.54
4026	NYSE	AE	Fri, May 2, 2008	29.43	29.88	29.35	29.73
4025	NYSE	AE	Thu, May 1, 2008	29.73	30.20	29.00	29.36
4024	NYSE	AE	Wed, Apr 30, 2008	29.15	29.55	28.90	29.55
4023	NYSE	AE	Tue, Apr 29, 2008	30.10	30.80	29.30	29.48
4022	NYSE	AE	Mon, Apr 28, 2008	29.75	31.25	29.20	31.25
4021	NYSE	AE	Fri, Apr 25, 2008	29.18	29.80	29.15	29.35
4020	NYSE	AE	Thu, Apr 24, 2008	29.00	29.00	28.25	28.93
4019	NYSE	AE	Wed, Apr 23, 2008	30.10	30.10	28.75	29.26
4018	NYSE	AE	Tue, Apr 22, 2008	29.62	30.30	29.62	29.93
4017	NYSE	AE	Mon, Apr 21, 2008	29.64	29.78	29.48	29.71
4016	NYSE	AE	Fri, Apr 18, 2008	29.99	29.99	29.08	29.31
4015	NYSE	AE	Thu, Apr 17, 2008	28.80	29.00	28.80	28.99
4014	NYSE	AE	Wed, Apr 16, 2008	28.25	28.70	28.20	28.69
4013	NYSE	AE	Tue, Apr 15, 2008	27.69	28.29	27.54	28.29
4012	NYSE	AE	Mon, Apr 14, 2008	27.90	28.11	27.43	27.50
4011	NYSE	AE	Fri, Apr 11, 2008	27.81	27.93	27.59	27.85
4010	NYSE	AE	Thu, Apr 10, 2008	27.65	28.55	27.57	27.97
4009	NYSE	AE	Wed, Apr 9, 2008	27.59	27.84	27.41	27.84
4008	NYSE	AE	Tue, Apr 8, 2008	27.02	27.68	27.02	27.59
4007	NYSE	AE	Mon, Apr 7, 2008	27.01	27.64	27.01	27.64
4006	NYSE	AE	Fri, Apr 4, 2008	28.25	28.31	26.35	27.66
4005	NYSE	AE	Thu, Apr 3, 2008	28.57	29.90	28.50	28.54
4004	NYSE	AE	Wed, Apr 2, 2008	27.25	29.25	27.13	29.25
4003	NYSE	AE	Tue, Apr 1, 2008	27.49	29.25	27.49	27.75
4002	NYSE	AE	Mon, Mar 31, 2008	25.94	27.80	25.50	27.74
4001	NYSE	AE	Fri, Mar 28, 2008	28.27	28.65	25.22	25.50
4000	NYSE	AE	Thu, Mar 27, 2008	27.65	27.93	27.45	27.93
3999	NYSE	AE	Wed, Mar 26, 2008	27.80	27.80	27.40	27.71
3998	NYSE	AE	Tue, Mar 25, 2008	27.13	28.10	26.85	28.10
3997	NYSE	AE	Mon, Mar 24, 2008	26.97	27.10	26.85	27.06
3996	NYSE	AE	Thu, Mar 20, 2008	27.70	27.70	26.66	26.85
3995	NYSE	AE	Wed, Mar 19, 2008	27.49	28.15	27.31	28.00
3994	NYSE	AE	Tue, Mar 18, 2008	26.85	27.58	26.40	27.55
3993	NYSE	AE	Mon, Mar 17, 2008	27.29	27.29	26.25	27.09
3992	NYSE	AE	Fri, Mar 14, 2008	27.60	28.00	26.88	26.90
3991	NYSE	AE	Thu, Mar 13, 2008	27.39	27.88	27.11	27.88
3990	NYSE	AE	Wed, Mar 12, 2008	27.25	27.85	27.10	27.33
3989	NYSE	AE	Tue, Mar 11, 2008	27.09	27.46	26.50	27.20
3988	NYSE	AE	Mon, Mar 10, 2008	25.90	26.90	25.89	26.50
3987	NYSE	AE	Fri, Mar 7, 2008	25.45	26.15	24.95	24.95
3986	NYSE	AE	Thu, Mar 6, 2008	25.09	25.50	24.42	25.35
3985	NYSE	AE	Wed, Mar 5, 2008	24.35	25.51	24.35	25.00
3984	NYSE	AE	Tue, Mar 4, 2008	24.63	25.09	23.96	24.16
3983	NYSE	AE	Mon, Mar 3, 2008	24.86	25.35	24.60	24.65
3982	NYSE	AE	Fri, Feb 29, 2008	24.29	24.95	24.24	24.64
3981	NYSE	AE	Thu, Feb 28, 2008	24.20	25.16	23.50	24.95
3980	NYSE	AE	Wed, Feb 27, 2008	24.75	24.75	23.85	24.03
3979	NYSE	AE	Tue, Feb 26, 2008	25.10	25.45	24.75	24.75
3978	NYSE	AE	Mon, Feb 25, 2008	24.90	25.50	24.85	24.90
3977	NYSE	AE	Fri, Feb 22, 2008	24.42	24.96	24.42	24.93
3976	NYSE	AE	Thu, Feb 21, 2008	26.00	26.46	24.25	24.25
3975	NYSE	AE	Wed, Feb 20, 2008	27.32	27.57	25.90	26.01
3974	NYSE	AE	Tue, Feb 19, 2008	27.50	27.74	27.27	27.27
3973	NYSE	AE	Fri, Feb 15, 2008	27.40	27.58	27.20	27.28
3972	NYSE	AE	Thu, Feb 14, 2008	27.55	27.70	27.55	27.65
3971	NYSE	AE	Wed, Feb 13, 2008	27.13	27.48	27.13	27.48
3970	NYSE	AE	Tue, Feb 12, 2008	27.10	27.39	26.89	27.20
3969	NYSE	AE	Mon, Feb 11, 2008	26.00	27.15	25.81	27.10
3968	NYSE	AE	Fri, Feb 8, 2008	25.75	25.92	25.55	25.57
3967	NYSE	AE	Thu, Feb 7, 2008	26.15	26.20	25.76	26.16
3966	NYSE	AE	Wed, Feb 6, 2008	25.90	26.15	25.70	25.80
3965	NYSE	AE	Tue, Feb 5, 2008	24.89	25.70	24.83	25.70
3964	NYSE	AE	Mon, Feb 4, 2008	25.35	25.55	24.98	25.40
3963	NYSE	AE	Fri, Feb 1, 2008	26.36	26.49	24.41	25.29
3962	NYSE	AE	Thu, Jan 31, 2008	26.05	26.39	25.90	26.25
3961	NYSE	AE	Wed, Jan 30, 2008	26.15	26.35	26.04	26.28
3960	NYSE	AE	Tue, Jan 29, 2008	25.93	26.18	25.75	25.95
3959	NYSE	AE	Mon, Jan 28, 2008	23.57	25.95	23.25	25.85
3958	NYSE	AE	Fri, Jan 25, 2008	23.70	25.59	22.00	24.26
3957	NYSE	AE	Thu, Jan 24, 2008	23.65	23.80	22.97	23.48
3956	NYSE	AE	Wed, Jan 23, 2008	24.26	24.72	22.43	24.00
3955	NYSE	AE	Tue, Jan 22, 2008	26.02	26.07	24.40	24.40
3954	NYSE	AE	Fri, Jan 18, 2008	26.25	26.42	26.06	26.07
3953	NYSE	AE	Thu, Jan 17, 2008	27.61	27.61	26.30	26.35
3952	NYSE	AE	Wed, Jan 16, 2008	27.60	27.91	27.60	27.65
3951	NYSE	AE	Tue, Jan 15, 2008	27.36	28.05	27.36	27.85
3950	NYSE	AE	Mon, Jan 14, 2008	27.99	28.03	27.45	27.47
3949	NYSE	AE	Fri, Jan 11, 2008	27.10	27.50	27.06	27.50
3948	NYSE	AE	Thu, Jan 10, 2008	27.14	27.60	27.01	27.35
3947	NYSE	AE	Wed, Jan 9, 2008	27.28	27.55	26.60	26.96
3946	NYSE	AE	Tue, Jan 8, 2008	27.73	28.55	27.31	27.31
3945	NYSE	AE	Mon, Jan 7, 2008	26.84	27.90	25.59	27.60
3944	NYSE	AE	Fri, Jan 4, 2008	26.91	26.91	24.20	25.75
3943	NYSE	AE	Thu, Jan 3, 2008	27.75	27.75	27.01	27.01
3942	NYSE	AE	Wed, Jan 2, 2008	25.81	27.67	25.75	27.60
3941	NYSE	AE	Mon, Dec 31, 2007	25.97	25.97	24.91	25.70
3940	NYSE	AE	Fri, Dec 28, 2007	25.85	26.65	24.83	26.27
3939	NYSE	AE	Thu, Dec 27, 2007	25.40	25.71	25.20	25.64
3938	NYSE	AE	Wed, Dec 26, 2007	25.20	25.80	24.82	25.45
3937	NYSE	AE	Mon, Dec 24, 2007	26.39	26.39	25.25	25.35
3936	NYSE	AE	Fri, Dec 21, 2007	26.20	26.20	25.02	26.10
3935	NYSE	AE	Thu, Dec 20, 2007	26.04	26.15	25.79	26.07
3934	NYSE	AE	Wed, Dec 19, 2007	25.01	26.10	25.01	26.10
3933	NYSE	AE	Tue, Dec 18, 2007	25.96	26.20	25.50	25.50
3932	NYSE	AE	Mon, Dec 17, 2007	26.50	26.50	25.91	26.20
3931	NYSE	AE	Fri, Dec 14, 2007	27.09	27.09	26.53	26.58
3930	NYSE	AE	Thu, Dec 13, 2007	27.07	27.15	27.07	27.15
3929	NYSE	AE	Wed, Dec 12, 2007	27.57	27.66	27.16	27.16
3928	NYSE	AE	Tue, Dec 11, 2007	28.03	28.03	27.40	27.59
3927	NYSE	AE	Mon, Dec 10, 2007	28.00	28.20	27.12	28.20
3926	NYSE	AE	Fri, Dec 7, 2007	26.60	27.75	26.60	27.75
3925	NYSE	AE	Thu, Dec 6, 2007	26.80	27.02	26.00	26.93
3924	NYSE	AE	Wed, Dec 5, 2007	27.49	28.43	26.93	27.07
3923	NYSE	AE	Tue, Dec 4, 2007	24.29	26.95	24.29	26.84
3922	NYSE	AE	Mon, Dec 3, 2007	24.43	25.16	24.36	24.36
3921	NYSE	AE	Fri, Nov 30, 2007	25.65	26.05	24.74	24.90
3920	NYSE	AE	Thu, Nov 29, 2007	24.80	25.60	24.43	24.50
3919	NYSE	AE	Wed, Nov 28, 2007	25.09	25.34	25.00	25.22
3918	NYSE	AE	Tue, Nov 27, 2007	25.72	26.17	24.90	24.90
3917	NYSE	AE	Mon, Nov 26, 2007	24.90	25.99	24.90	25.50
3916	NYSE	AE	Fri, Nov 23, 2007	25.85	25.85	25.05	25.13
3915	NYSE	AE	Wed, Nov 21, 2007	26.50	26.57	25.85	25.90
3914	NYSE	AE	Tue, Nov 20, 2007	27.00	27.35	26.23	26.59
3913	NYSE	AE	Mon, Nov 19, 2007	26.85	27.38	26.70	27.15
3912	NYSE	AE	Fri, Nov 16, 2007	27.61	28.10	27.44	27.58
3911	NYSE	AE	Thu, Nov 15, 2007	27.88	27.88	27.11	27.53
3910	NYSE	AE	Wed, Nov 14, 2007	28.10	28.10	26.80	27.38
3909	NYSE	AE	Tue, Nov 13, 2007	28.51	29.80	27.35	27.35
3908	NYSE	AE	Mon, Nov 12, 2007	31.00	31.00	28.51	28.61
3907	NYSE	AE	Fri, Nov 9, 2007	32.00	32.00	30.35	30.50
3906	NYSE	AE	Thu, Nov 8, 2007	31.75	32.20	31.25	32.03
3905	NYSE	AE	Wed, Nov 7, 2007	32.25	32.25	31.65	31.70
3904	NYSE	AE	Tue, Nov 6, 2007	31.60	32.62	31.48	31.75
3903	NYSE	AE	Mon, Nov 5, 2007	29.81	31.46	28.86	31.46
3902	NYSE	AE	Fri, Nov 2, 2007	31.40	31.69	30.47	30.77
3901	NYSE	AE	Thu, Nov 1, 2007	32.60	32.80	31.01	31.25
3900	NYSE	AE	Wed, Oct 31, 2007	30.70	32.85	30.70	32.45
3899	NYSE	AE	Tue, Oct 30, 2007	31.55	31.67	30.50	30.82
3898	NYSE	AE	Mon, Oct 29, 2007	31.65	31.90	30.89	31.60
3897	NYSE	AE	Fri, Oct 26, 2007	30.40	31.65	30.40	31.65
3896	NYSE	AE	Thu, Oct 25, 2007	29.99	30.77	29.75	30.55
3895	NYSE	AE	Wed, Oct 24, 2007	28.70	30.25	28.70	29.99
3894	NYSE	AE	Tue, Oct 23, 2007	28.30	28.72	28.00	28.65
3893	NYSE	AE	Mon, Oct 22, 2007	29.50	29.50	25.94	28.10
3892	NYSE	AE	Fri, Oct 19, 2007	31.45	31.45	28.80	29.40
3891	NYSE	AE	Thu, Oct 18, 2007	31.25	32.16	31.00	31.74
3890	NYSE	AE	Wed, Oct 17, 2007	31.74	32.17	31.26	31.49
3889	NYSE	AE	Tue, Oct 16, 2007	31.20	31.94	31.05	31.58
3888	NYSE	AE	Mon, Oct 15, 2007	30.56	31.15	29.95	31.05
3887	NYSE	AE	Fri, Oct 12, 2007	30.65	30.70	29.65	30.56
3886	NYSE	AE	Thu, Oct 11, 2007	30.50	32.05	30.26	30.65
3885	NYSE	AE	Wed, Oct 10, 2007	30.20	30.60	29.78	29.78
3884	NYSE	AE	Tue, Oct 9, 2007	29.21	30.18	28.60	29.90
3883	NYSE	AE	Mon, Oct 8, 2007	28.28	30.00	28.25	29.45
3882	NYSE	AE	Fri, Oct 5, 2007	26.80	28.20	26.75	28.10
3881	NYSE	AE	Thu, Oct 4, 2007	27.53	27.55	26.40	26.60
3880	NYSE	AE	Wed, Oct 3, 2007	27.64	28.00	27.35	27.45
3879	NYSE	AE	Tue, Oct 2, 2007	27.59	27.95	27.29	27.89
3878	NYSE	AE	Mon, Oct 1, 2007	27.88	28.00	27.40	27.62
3877	NYSE	AE	Fri, Sep 28, 2007	26.00	28.00	26.00	27.65
3876	NYSE	AE	Thu, Sep 27, 2007	25.20	26.07	25.20	25.76
3875	NYSE	AE	Wed, Sep 26, 2007	25.50	25.50	24.65	25.05
3874	NYSE	AE	Tue, Sep 25, 2007	26.00	26.00	25.29	25.29
3873	NYSE	AE	Mon, Sep 24, 2007	26.69	26.69	26.10	26.20
3872	NYSE	AE	Fri, Sep 21, 2007	24.71	26.63	24.60	26.45
3871	NYSE	AE	Thu, Sep 20, 2007	23.80	24.90	23.80	24.46
3870	NYSE	AE	Wed, Sep 19, 2007	24.90	25.45	23.60	23.60
3869	NYSE	AE	Tue, Sep 18, 2007	24.70	24.80	24.40	24.80
3868	NYSE	AE	Mon, Sep 17, 2007	24.60	24.61	24.43	24.57
3867	NYSE	AE	Fri, Sep 14, 2007	24.05	24.60	24.05	24.60
3866	NYSE	AE	Thu, Sep 13, 2007	23.70	24.26	23.44	24.26
3865	NYSE	AE	Wed, Sep 12, 2007	22.30	23.75	22.30	23.33
3864	NYSE	AE	Tue, Sep 11, 2007	22.50	22.62	21.85	22.17
3863	NYSE	AE	Mon, Sep 10, 2007	23.73	23.75	22.20	22.70
3862	NYSE	AE	Fri, Sep 7, 2007	23.60	24.00	22.50	23.50
3861	NYSE	AE	Thu, Sep 6, 2007	23.19	23.99	22.96	23.93
3860	NYSE	AE	Wed, Sep 5, 2007	22.91	23.45	22.65	22.99
3859	NYSE	AE	Tue, Sep 4, 2007	22.07	23.19	22.07	22.85
3858	NYSE	AE	Fri, Aug 31, 2007	21.35	22.26	21.30	22.00
3857	NYSE	AE	Thu, Aug 30, 2007	22.00	22.41	21.10	21.25
3856	NYSE	AE	Wed, Aug 29, 2007	21.79	22.39	21.40	22.39
3855	NYSE	AE	Tue, Aug 28, 2007	22.84	22.90	21.90	21.90
3854	NYSE	AE	Mon, Aug 27, 2007	23.00	23.10	22.75	22.85
3853	NYSE	AE	Fri, Aug 24, 2007	22.24	23.25	22.24	23.25
3852	NYSE	AE	Thu, Aug 23, 2007	22.26	22.43	22.15	22.35
3851	NYSE	AE	Wed, Aug 22, 2007	22.60	22.92	22.11	22.16
3850	NYSE	AE	Tue, Aug 21, 2007	21.60	22.65	21.33	22.25
3849	NYSE	AE	Mon, Aug 20, 2007	22.28	22.28	21.43	21.77
3848	NYSE	AE	Fri, Aug 17, 2007	22.50	22.75	22.26	22.26
3847	NYSE	AE	Thu, Aug 16, 2007	24.55	24.55	22.20	22.26
3846	NYSE	AE	Wed, Aug 15, 2007	24.75	25.22	24.50	24.50
3845	NYSE	AE	Tue, Aug 14, 2007	24.75	26.00	24.01	24.50
3844	NYSE	AE	Mon, Aug 13, 2007	22.30	26.00	22.30	24.35
3843	NYSE	AE	Fri, Aug 10, 2007	20.20	22.55	20.05	22.15
3842	NYSE	AE	Thu, Aug 9, 2007	21.70	21.90	20.00	20.15
3841	NYSE	AE	Wed, Aug 8, 2007	21.17	21.95	20.91	21.61
3840	NYSE	AE	Tue, Aug 7, 2007	22.34	22.54	20.84	21.01
3839	NYSE	AE	Mon, Aug 6, 2007	24.34	24.45	21.90	22.34
3838	NYSE	AE	Fri, Aug 3, 2007	24.80	25.41	24.50	24.59
3837	NYSE	AE	Thu, Aug 2, 2007	25.08	25.08	24.19	24.60
3836	NYSE	AE	Wed, Aug 1, 2007	24.88	25.65	24.68	25.14
3835	NYSE	AE	Tue, Jul 31, 2007	25.02	25.20	24.05	24.68
3834	NYSE	AE	Mon, Jul 30, 2007	25.50	25.97	25.00	25.06
3833	NYSE	AE	Fri, Jul 27, 2007	26.54	26.89	25.14	25.65
3832	NYSE	AE	Thu, Jul 26, 2007	27.20	27.55	26.53	26.60
3831	NYSE	AE	Wed, Jul 25, 2007	26.81	27.54	26.53	27.00
3830	NYSE	AE	Tue, Jul 24, 2007	27.68	28.23	27.01	27.01
3829	NYSE	AE	Mon, Jul 23, 2007	28.00	28.76	27.70	27.85
3828	NYSE	AE	Fri, Jul 20, 2007	29.10	30.00	28.83	29.00
3827	NYSE	AE	Thu, Jul 19, 2007	28.50	29.05	28.50	29.01
3826	NYSE	AE	Wed, Jul 18, 2007	28.07	28.80	27.60	28.11
3825	NYSE	AE	Tue, Jul 17, 2007	27.48	28.52	27.00	28.17
3824	NYSE	AE	Mon, Jul 16, 2007	28.20	28.60	27.60	27.75
3823	NYSE	AE	Fri, Jul 13, 2007	28.06	28.66	27.80	28.13
3822	NYSE	AE	Thu, Jul 12, 2007	28.90	28.90	27.90	28.10
3821	NYSE	AE	Wed, Jul 11, 2007	28.67	29.25	28.58	28.58
3820	NYSE	AE	Tue, Jul 10, 2007	29.60	30.65	28.50	28.61
3819	NYSE	AE	Mon, Jul 9, 2007	28.70	30.40	28.70	29.48
3818	NYSE	AE	Fri, Jul 6, 2007	26.85	28.55	26.85	28.44
3817	NYSE	AE	Thu, Jul 5, 2007	26.35	29.22	26.35	26.60
3816	NYSE	AE	Tue, Jul 3, 2007	28.80	29.25	25.83	26.35
3815	NYSE	AE	Mon, Jul 2, 2007	29.64	29.90	28.66	28.75
3814	NYSE	AE	Fri, Jun 29, 2007	28.19	30.00	28.19	29.89
3813	NYSE	AE	Thu, Jun 28, 2007	29.16	29.36	28.00	28.06
3812	NYSE	AE	Wed, Jun 27, 2007	29.40	29.60	29.00	29.10
3811	NYSE	AE	Tue, Jun 26, 2007	29.82	30.05	29.25	29.37
3810	NYSE	AE	Mon, Jun 25, 2007	30.00	30.11	29.70	29.75
3809	NYSE	AE	Fri, Jun 22, 2007	30.26	30.70	30.10	30.10
3808	NYSE	AE	Thu, Jun 21, 2007	29.60	33.60	29.20	30.10
3807	NYSE	AE	Wed, Jun 20, 2007	27.91	30.00	27.91	29.43
3806	NYSE	AE	Tue, Jun 19, 2007	27.95	28.50	27.95	28.25
3805	NYSE	AE	Mon, Jun 18, 2007	29.40	29.80	28.10	28.46
3804	NYSE	AE	Fri, Jun 15, 2007	28.30	30.50	28.05	29.40
3803	NYSE	AE	Thu, Jun 14, 2007	29.41	29.46	29.25	29.35
3802	NYSE	AE	Wed, Jun 13, 2007	29.50	30.67	29.30	29.40
3801	NYSE	AE	Tue, Jun 12, 2007	29.74	29.74	29.20	29.25
3800	NYSE	AE	Mon, Jun 11, 2007	30.60	30.80	29.65	29.94
3799	NYSE	AE	Fri, Jun 8, 2007	30.05	30.55	29.79	30.40
3798	NYSE	AE	Thu, Jun 7, 2007	30.15	31.70	29.90	30.30
3797	NYSE	AE	Wed, Jun 6, 2007	30.17	30.70	29.85	29.89
3796	NYSE	AE	Tue, Jun 5, 2007	32.12	32.26	30.00	30.16
3795	NYSE	AE	Mon, Jun 4, 2007	32.10	32.80	31.90	32.03
3794	NYSE	AE	Fri, Jun 1, 2007	31.92	32.30	31.70	31.90
3793	NYSE	AE	Thu, May 31, 2007	32.10	34.25	31.92	31.92
3792	NYSE	AE	Wed, May 30, 2007	35.90	36.00	32.85	33.08
3791	NYSE	AE	Tue, May 29, 2007	33.36	38.60	33.36	36.04
3790	NYSE	AE	Fri, May 25, 2007	33.60	33.80	33.35	33.35
3789	NYSE	AE	Thu, May 24, 2007	33.47	33.80	33.40	33.40
3788	NYSE	AE	Wed, May 23, 2007	33.13	34.09	33.13	33.47
3787	NYSE	AE	Tue, May 22, 2007	32.22	33.40	32.22	33.25
3786	NYSE	AE	Mon, May 21, 2007	32.50	32.83	32.35	32.65
3785	NYSE	AE	Fri, May 18, 2007	32.22	32.42	31.61	32.35
3784	NYSE	AE	Thu, May 17, 2007	31.84	32.50	31.47	32.18
3783	NYSE	AE	Wed, May 16, 2007	32.10	35.00	31.90	31.98
3782	NYSE	AE	Tue, May 15, 2007	36.03	36.33	30.74	31.79
3781	NYSE	AE	Mon, May 14, 2007	36.00	36.52	34.70	35.85
3780	NYSE	AE	Fri, May 11, 2007	35.90	36.00	35.55	36.00
3779	NYSE	AE	Thu, May 10, 2007	34.40	36.26	34.40	35.86
3778	NYSE	AE	Wed, May 9, 2007	34.06	35.00	34.06	34.65
3777	NYSE	AE	Tue, May 8, 2007	36.30	36.60	34.06	34.06
3776	NYSE	AE	Mon, May 7, 2007	36.65	36.65	36.45	36.55
3775	NYSE	AE	Fri, May 4, 2007	36.90	36.96	36.90	36.90
3774	NYSE	AE	Thu, May 3, 2007	36.95	37.00	36.95	36.95
3773	NYSE	AE	Wed, May 2, 2007	36.86	36.86	36.86	36.86
3772	NYSE	AE	Tue, May 1, 2007	37.20	37.60	36.80	36.91
3771	NYSE	AE	Mon, Apr 30, 2007	37.53	37.65	37.20	37.55
3770	NYSE	AE	Fri, Apr 27, 2007	38.10	38.50	38.00	38.42
3769	NYSE	AE	Thu, Apr 26, 2007	39.70	39.70	38.30	38.30
3768	NYSE	AE	Wed, Apr 25, 2007	40.00	40.20	39.85	39.95
3767	NYSE	AE	Tue, Apr 24, 2007	39.66	39.80	39.66	39.80
3766	NYSE	AE	Mon, Apr 23, 2007	39.50	39.70	39.40	39.66
3765	NYSE	AE	Fri, Apr 20, 2007	41.15	41.24	39.61	39.90
3764	NYSE	AE	Thu, Apr 19, 2007	40.47	41.33	40.47	41.14
3763	NYSE	AE	Wed, Apr 18, 2007	41.00	41.40	40.45	40.58
3762	NYSE	AE	Tue, Apr 17, 2007	40.07	41.39	40.07	41.15
3761	NYSE	AE	Mon, Apr 16, 2007	40.14	40.20	39.80	40.07
3760	NYSE	AE	Fri, Apr 13, 2007	40.25	40.39	40.11	40.20
3759	NYSE	AE	Thu, Apr 12, 2007	40.24	40.42	39.94	40.16
3758	NYSE	AE	Wed, Apr 11, 2007	40.29	40.40	39.53	40.24
3757	NYSE	AE	Tue, Apr 10, 2007	40.39	40.44	39.81	40.11
3756	NYSE	AE	Mon, Apr 9, 2007	40.00	40.49	39.88	40.49
3755	NYSE	AE	Thu, Apr 5, 2007	40.30	40.75	39.59	39.80
3754	NYSE	AE	Wed, Apr 4, 2007	38.00	39.94	37.95	39.86
3753	NYSE	AE	Tue, Apr 3, 2007	38.40	38.64	37.78	37.81
3752	NYSE	AE	Mon, Apr 2, 2007	35.90	39.20	35.70	38.79
3751	NYSE	AE	Fri, Mar 30, 2007	40.05	40.16	36.32	36.66
3750	NYSE	AE	Thu, Mar 29, 2007	40.60	40.70	40.10	40.16
3749	NYSE	AE	Wed, Mar 28, 2007	39.90	40.86	39.90	40.59
3748	NYSE	AE	Tue, Mar 27, 2007	39.24	39.75	39.24	39.75
3747	NYSE	AE	Mon, Mar 26, 2007	38.25	39.90	38.25	39.00
3746	NYSE	AE	Fri, Mar 23, 2007	36.68	37.99	36.68	37.85
3745	NYSE	AE	Thu, Mar 22, 2007	37.00	37.07	36.56	36.65
3744	NYSE	AE	Wed, Mar 21, 2007	38.00	38.39	37.50	37.50
3743	NYSE	AE	Tue, Mar 20, 2007	38.35	38.72	37.78	37.90
3742	NYSE	AE	Mon, Mar 19, 2007	37.55	38.68	37.55	38.42
3741	NYSE	AE	Fri, Mar 16, 2007	37.05	37.40	37.05	37.25
3740	NYSE	AE	Thu, Mar 15, 2007	36.76	37.40	36.76	36.90
3739	NYSE	AE	Wed, Mar 14, 2007	37.52	37.86	36.56	36.56
3738	NYSE	AE	Tue, Mar 13, 2007	36.80	37.69	36.78	37.51
3737	NYSE	AE	Mon, Mar 12, 2007	37.15	37.23	36.74	36.80
3736	NYSE	AE	Fri, Mar 9, 2007	37.50	37.56	36.96	37.34
3735	NYSE	AE	Thu, Mar 8, 2007	38.45	38.65	37.30	37.30
3734	NYSE	AE	Wed, Mar 7, 2007	37.70	38.83	37.70	38.35
3733	NYSE	AE	Tue, Mar 6, 2007	37.35	37.74	37.30	37.69
3732	NYSE	AE	Mon, Mar 5, 2007	38.98	39.49	37.36	37.36
3731	NYSE	AE	Fri, Mar 2, 2007	38.19	39.07	38.19	38.98
3730	NYSE	AE	Thu, Mar 1, 2007	37.06	38.69	37.05	38.31
3729	NYSE	AE	Wed, Feb 28, 2007	36.95	37.31	36.30	37.31
3728	NYSE	AE	Tue, Feb 27, 2007	35.65	36.90	35.15	36.64
3727	NYSE	AE	Mon, Feb 26, 2007	34.95	37.10	34.95	36.90
3726	NYSE	AE	Fri, Feb 23, 2007	33.90	35.29	33.90	34.66
3725	NYSE	AE	Thu, Feb 22, 2007	32.30	33.66	32.30	33.51
3724	NYSE	AE	Wed, Feb 21, 2007	32.00	32.30	32.00	32.26
3723	NYSE	AE	Tue, Feb 20, 2007	32.25	32.35	32.00	32.15
3722	NYSE	AE	Fri, Feb 16, 2007	31.82	32.45	31.75	32.15
3721	NYSE	AE	Thu, Feb 15, 2007	30.65	32.10	30.65	31.80
3720	NYSE	AE	Wed, Feb 14, 2007	29.85	31.00	29.85	30.90
3719	NYSE	AE	Tue, Feb 13, 2007	29.51	30.10	29.50	29.85
3718	NYSE	AE	Mon, Feb 12, 2007	30.25	30.25	29.51	29.51
3717	NYSE	AE	Fri, Feb 9, 2007	30.28	30.28	30.28	30.28
3716	NYSE	AE	Thu, Feb 8, 2007	30.31	30.31	30.29	30.29
3715	NYSE	AE	Wed, Feb 7, 2007	30.40	30.40	30.30	30.30
3714	NYSE	AE	Tue, Feb 6, 2007	30.50	31.12	30.50	30.50
3713	NYSE	AE	Mon, Feb 5, 2007	30.05	31.50	30.05	31.00
3712	NYSE	AE	Fri, Feb 2, 2007	29.58	30.10	29.20	30.10
3711	NYSE	AE	Thu, Feb 1, 2007	29.75	29.75	29.40	29.43
3710	NYSE	AE	Wed, Jan 31, 2007	29.75	29.90	29.75	29.85
3709	NYSE	AE	Tue, Jan 30, 2007	29.60	29.64	29.15	29.64
3708	NYSE	AE	Mon, Jan 29, 2007	29.60	30.00	29.60	29.70
3707	NYSE	AE	Fri, Jan 26, 2007	29.00	29.80	29.00	29.70
3706	NYSE	AE	Thu, Jan 25, 2007	29.43	29.43	28.83	28.83
3705	NYSE	AE	Wed, Jan 24, 2007	29.20	29.63	29.20	29.44
3704	NYSE	AE	Tue, Jan 23, 2007	29.75	29.95	28.75	29.19
3703	NYSE	AE	Mon, Jan 22, 2007	27.95	29.23	27.94	29.10
3702	NYSE	AE	Fri, Jan 19, 2007	27.50	27.75	27.50	27.75
3701	NYSE	AE	Thu, Jan 18, 2007	27.43	28.00	27.43	27.50
3700	NYSE	AE	Wed, Jan 17, 2007	27.05	27.35	27.05	27.24
3699	NYSE	AE	Tue, Jan 16, 2007	27.08	27.13	26.95	27.00
3698	NYSE	AE	Fri, Jan 12, 2007	28.00	28.10	27.25	27.31
3697	NYSE	AE	Thu, Jan 11, 2007	28.61	28.70	27.65	27.85
3696	NYSE	AE	Wed, Jan 10, 2007	28.70	28.70	28.40	28.62
3695	NYSE	AE	Tue, Jan 9, 2007	28.41	28.85	28.41	28.85
3694	NYSE	AE	Mon, Jan 8, 2007	28.75	28.80	28.61	28.61
3693	NYSE	AE	Fri, Jan 5, 2007	28.42	28.82	28.20	28.80
3692	NYSE	AE	Thu, Jan 4, 2007	29.06	29.06	28.60	28.60
3691	NYSE	AE	Wed, Jan 3, 2007	29.85	29.85	29.05	29.25
3690	NYSE	AE	Fri, Dec 29, 2006	30.25	30.34	29.93	30.11
3689	NYSE	AE	Thu, Dec 28, 2006	30.10	30.85	30.10	30.50
3688	NYSE	AE	Wed, Dec 27, 2006	30.19	30.27	29.80	30.27
3687	NYSE	AE	Tue, Dec 26, 2006	29.96	30.20	29.90	30.20
3686	NYSE	AE	Fri, Dec 22, 2006	30.82	30.84	29.90	29.95
3685	NYSE	AE	Thu, Dec 21, 2006	30.30	30.91	30.30	30.84
3684	NYSE	AE	Wed, Dec 20, 2006	30.25	30.30	30.10	30.29
3683	NYSE	AE	Tue, Dec 19, 2006	30.15	30.29	30.15	30.23
3682	NYSE	AE	Mon, Dec 18, 2006	30.35	30.46	30.01	30.23
3681	NYSE	AE	Fri, Dec 15, 2006	30.50	30.57	30.25	30.25
3680	NYSE	AE	Thu, Dec 14, 2006	29.95	30.35	29.95	30.35
3679	NYSE	AE	Wed, Dec 13, 2006	28.61	30.17	28.61	30.00
3678	NYSE	AE	Tue, Dec 12, 2006	28.81	29.17	28.60	28.86
3677	NYSE	AE	Mon, Dec 11, 2006	30.21	30.21	29.31	29.31
3676	NYSE	AE	Fri, Dec 8, 2006	29.45	30.23	29.45	30.21
3675	NYSE	AE	Thu, Dec 7, 2006	29.75	29.75	29.40	29.69
3674	NYSE	AE	Wed, Dec 6, 2006	29.74	29.99	29.66	29.74
3673	NYSE	AE	Tue, Dec 5, 2006	29.40	29.70	29.40	29.69
3672	NYSE	AE	Mon, Dec 4, 2006	30.05	30.11	29.31	29.50
3671	NYSE	AE	Fri, Dec 1, 2006	30.15	30.29	30.00	30.22
3670	NYSE	AE	Thu, Nov 30, 2006	30.75	31.00	30.00	30.30
3669	NYSE	AE	Wed, Nov 29, 2006	30.13	30.48	30.08	30.47
3668	NYSE	AE	Tue, Nov 28, 2006	30.04	30.70	30.04	30.45
3667	NYSE	AE	Mon, Nov 27, 2006	30.60	30.63	30.01	30.04
3666	NYSE	AE	Fri, Nov 24, 2006	31.03	31.25	31.00	31.00
3665	NYSE	AE	Wed, Nov 22, 2006	30.75	31.50	30.63	31.02
3664	NYSE	AE	Tue, Nov 21, 2006	30.85	30.97	30.01	30.75
3663	NYSE	AE	Mon, Nov 20, 2006	31.78	31.78	30.66	30.80
3662	NYSE	AE	Fri, Nov 17, 2006	32.40	32.41	32.01	32.07
3661	NYSE	AE	Thu, Nov 16, 2006	33.39	34.80	32.00	32.40
3660	NYSE	AE	Wed, Nov 15, 2006	30.97	33.47	30.97	33.38
3659	NYSE	AE	Tue, Nov 14, 2006	34.50	34.65	29.00	30.95
3658	NYSE	AE	Mon, Nov 13, 2006	34.45	34.75	34.36	34.75
3657	NYSE	AE	Fri, Nov 10, 2006	35.00	35.10	34.80	35.03
3656	NYSE	AE	Thu, Nov 9, 2006	35.08	35.50	34.92	35.35
3655	NYSE	AE	Wed, Nov 8, 2006	34.80	35.10	34.80	35.10
3654	NYSE	AE	Tue, Nov 7, 2006	35.12	35.38	34.84	34.85
3653	NYSE	AE	Mon, Nov 6, 2006	35.25	35.58	34.61	35.21
3652	NYSE	AE	Fri, Nov 3, 2006	37.15	37.15	36.00	36.55
3651	NYSE	AE	Thu, Nov 2, 2006	37.80	37.80	37.25	37.25
3650	NYSE	AE	Wed, Nov 1, 2006	37.80	38.28	37.70	37.85
3649	NYSE	AE	Tue, Oct 31, 2006	37.95	38.00	37.31	37.55
3648	NYSE	AE	Mon, Oct 30, 2006	37.85	38.05	37.27	37.85
3647	NYSE	AE	Fri, Oct 27, 2006	37.90	39.75	37.60	38.15
3646	NYSE	AE	Thu, Oct 26, 2006	38.12	38.28	37.89	38.10
3645	NYSE	AE	Wed, Oct 25, 2006	37.80	38.25	37.80	38.11
3644	NYSE	AE	Tue, Oct 24, 2006	37.75	37.75	37.35	37.70
3643	NYSE	AE	Mon, Oct 23, 2006	39.22	39.22	38.00	38.30
3642	NYSE	AE	Fri, Oct 20, 2006	39.10	39.30	38.55	39.22
3641	NYSE	AE	Thu, Oct 19, 2006	38.49	39.24	38.36	39.07
3640	NYSE	AE	Wed, Oct 18, 2006	38.40	38.75	38.40	38.50
3639	NYSE	AE	Tue, Oct 17, 2006	38.40	38.40	37.80	38.08
3638	NYSE	AE	Mon, Oct 16, 2006	38.30	38.69	38.15	38.69
3637	NYSE	AE	Fri, Oct 13, 2006	38.35	38.57	38.20	38.57
3636	NYSE	AE	Thu, Oct 12, 2006	38.05	38.58	37.95	38.34
3635	NYSE	AE	Wed, Oct 11, 2006	37.81	37.94	37.61	37.94
3634	NYSE	AE	Tue, Oct 10, 2006	36.90	38.45	36.90	37.81
3633	NYSE	AE	Mon, Oct 9, 2006	34.75	36.75	34.75	36.69
3632	NYSE	AE	Fri, Oct 6, 2006	33.85	34.80	33.85	34.65
3631	NYSE	AE	Thu, Oct 5, 2006	33.05	33.95	33.05	33.95
3630	NYSE	AE	Wed, Oct 4, 2006	34.02	34.02	32.61	32.61
3629	NYSE	AE	Tue, Oct 3, 2006	34.70	34.71	34.16	34.20
3628	NYSE	AE	Mon, Oct 2, 2006	34.80	34.87	34.55	34.84
3627	NYSE	AE	Fri, Sep 29, 2006	34.05	34.85	34.00	34.85
3626	NYSE	AE	Thu, Sep 28, 2006	34.00	34.90	33.80	34.05
3625	NYSE	AE	Wed, Sep 27, 2006	33.58	35.03	33.58	34.45
3624	NYSE	AE	Tue, Sep 26, 2006	34.40	34.55	33.25	33.58
3623	NYSE	AE	Mon, Sep 25, 2006	37.50	37.51	33.48	34.70
3622	NYSE	AE	Fri, Sep 22, 2006	38.80	38.80	37.80	38.00
3621	NYSE	AE	Thu, Sep 21, 2006	37.90	39.05	37.70	38.90
3620	NYSE	AE	Wed, Sep 20, 2006	40.60	40.60	38.80	39.00
3619	NYSE	AE	Tue, Sep 19, 2006	41.40	41.52	40.60	40.61
3618	NYSE	AE	Mon, Sep 18, 2006	40.00	41.40	40.00	41.40
3617	NYSE	AE	Fri, Sep 15, 2006	41.95	42.13	40.00	40.50
3616	NYSE	AE	Thu, Sep 14, 2006	42.40	42.70	41.75	41.96
3615	NYSE	AE	Wed, Sep 13, 2006	41.80	42.95	41.80	42.90
3614	NYSE	AE	Tue, Sep 12, 2006	41.35	41.90	41.20	41.90
3613	NYSE	AE	Mon, Sep 11, 2006	40.05	41.39	39.65	41.05
3612	NYSE	AE	Fri, Sep 8, 2006	40.90	43.46	39.40	39.80
3611	NYSE	AE	Thu, Sep 7, 2006	41.60	43.22	41.25	42.80
3610	NYSE	AE	Wed, Sep 6, 2006	39.10	41.35	39.08	41.31
3609	NYSE	AE	Tue, Sep 5, 2006	38.80	39.39	38.75	39.39
3608	NYSE	AE	Fri, Sep 1, 2006	39.09	39.09	38.52	38.97
3607	NYSE	AE	Thu, Aug 31, 2006	39.00	39.10	38.80	39.00
3606	NYSE	AE	Wed, Aug 30, 2006	38.97	39.00	38.56	38.85
3605	NYSE	AE	Tue, Aug 29, 2006	39.09	39.40	38.80	38.99
3604	NYSE	AE	Mon, Aug 28, 2006	38.03	39.55	38.03	39.09
3603	NYSE	AE	Fri, Aug 25, 2006	39.45	39.92	38.80	39.06
3602	NYSE	AE	Thu, Aug 24, 2006	39.65	40.23	38.25	39.23
3601	NYSE	AE	Wed, Aug 23, 2006	38.80	39.75	38.80	39.40
3600	NYSE	AE	Tue, Aug 22, 2006	37.65	39.59	37.65	38.70
3599	NYSE	AE	Mon, Aug 21, 2006	39.32	39.32	37.26	37.63
3598	NYSE	AE	Fri, Aug 18, 2006	37.59	37.59	36.21	37.49
3597	NYSE	AE	Thu, Aug 17, 2006	37.25	38.00	37.22	37.34
3596	NYSE	AE	Wed, Aug 16, 2006	36.80	39.19	36.80	37.24
3595	NYSE	AE	Tue, Aug 15, 2006	37.05	38.57	36.75	37.80
3594	NYSE	AE	Mon, Aug 14, 2006	39.85	40.74	37.95	37.95
3593	NYSE	AE	Fri, Aug 11, 2006	39.80	42.25	39.80	40.85
3592	NYSE	AE	Thu, Aug 10, 2006	43.00	43.10	39.63	41.05
3591	NYSE	AE	Wed, Aug 9, 2006	42.60	43.85	42.59	42.75
3590	NYSE	AE	Tue, Aug 8, 2006	43.90	43.90	42.30	42.30
3589	NYSE	AE	Mon, Aug 7, 2006	39.35	43.83	39.35	42.75
3588	NYSE	AE	Fri, Aug 4, 2006	43.35	43.96	39.50	41.25
3587	NYSE	AE	Thu, Aug 3, 2006	42.25	44.33	42.05	43.35
3586	NYSE	AE	Wed, Aug 2, 2006	40.50	42.55	40.25	42.25
3585	NYSE	AE	Tue, Aug 1, 2006	40.55	40.55	39.80	40.28
3584	NYSE	AE	Mon, Jul 31, 2006	40.75	40.75	39.75	40.37
3583	NYSE	AE	Fri, Jul 28, 2006	39.63	39.80	38.55	39.50
3582	NYSE	AE	Thu, Jul 27, 2006	38.50	39.74	38.50	39.53
3581	NYSE	AE	Wed, Jul 26, 2006	37.60	38.40	37.60	38.40
3580	NYSE	AE	Tue, Jul 25, 2006	34.75	37.35	34.75	37.25
3579	NYSE	AE	Mon, Jul 24, 2006	34.25	35.21	33.33	35.21
3578	NYSE	AE	Fri, Jul 21, 2006	39.04	39.09	35.07	35.25
3577	NYSE	AE	Thu, Jul 20, 2006	39.00	39.75	38.85	38.90
3576	NYSE	AE	Wed, Jul 19, 2006	36.75	39.16	36.00	39.00
3575	NYSE	AE	Tue, Jul 18, 2006	40.15	40.15	36.26	36.83
3574	NYSE	AE	Mon, Jul 17, 2006	40.70	40.71	39.98	40.15
3573	NYSE	AE	Fri, Jul 14, 2006	40.20	40.71	39.70	39.76
3572	NYSE	AE	Thu, Jul 13, 2006	39.25	40.20	39.09	39.70
3571	NYSE	AE	Wed, Jul 12, 2006	37.60	38.95	37.60	38.60
3570	NYSE	AE	Tue, Jul 11, 2006	37.36	37.60	36.60	37.58
3569	NYSE	AE	Mon, Jul 10, 2006	36.00	37.59	36.00	37.35
3568	NYSE	AE	Fri, Jul 7, 2006	34.51	35.50	34.40	35.50
3567	NYSE	AE	Thu, Jul 6, 2006	34.36	35.10	33.85	34.76
3566	NYSE	AE	Wed, Jul 5, 2006	35.10	35.10	33.65	34.47
3565	NYSE	AE	Mon, Jul 3, 2006	33.00	35.98	33.00	35.30
3564	NYSE	AE	Fri, Jun 30, 2006	31.26	32.76	31.26	32.76
3563	NYSE	AE	Thu, Jun 29, 2006	30.88	31.49	30.70	31.23
3562	NYSE	AE	Wed, Jun 28, 2006	29.40	30.69	29.40	30.63
3561	NYSE	AE	Tue, Jun 27, 2006	30.60	30.70	29.51	29.51
3560	NYSE	AE	Mon, Jun 26, 2006	30.45	30.49	30.05	30.49
3559	NYSE	AE	Fri, Jun 23, 2006	29.80	30.58	29.76	30.07
3558	NYSE	AE	Thu, Jun 22, 2006	29.21	29.64	29.21	29.51
3557	NYSE	AE	Wed, Jun 21, 2006	28.25	29.18	28.12	28.90
3556	NYSE	AE	Tue, Jun 20, 2006	28.20	28.65	28.01	28.28
3555	NYSE	AE	Mon, Jun 19, 2006	28.40	28.59	28.10	28.11
3554	NYSE	AE	Fri, Jun 16, 2006	28.90	28.96	28.20	28.21
3553	NYSE	AE	Thu, Jun 15, 2006	28.10	29.35	28.10	29.15
3552	NYSE	AE	Wed, Jun 14, 2006	25.90	28.07	25.90	27.50
3551	NYSE	AE	Tue, Jun 13, 2006	26.00	26.19	25.30	26.06
3550	NYSE	AE	Mon, Jun 12, 2006	26.70	27.00	26.05	26.50
3549	NYSE	AE	Fri, Jun 9, 2006	28.52	28.98	26.01	27.11
3548	NYSE	AE	Thu, Jun 8, 2006	29.10	29.20	27.80	28.20
3547	NYSE	AE	Wed, Jun 7, 2006	29.70	30.25	29.40	29.40
3546	NYSE	AE	Tue, Jun 6, 2006	30.40	30.40	28.90	29.90
3545	NYSE	AE	Mon, Jun 5, 2006	30.99	31.42	30.60	30.90
3544	NYSE	AE	Fri, Jun 2, 2006	31.15	31.15	29.81	30.52
3543	NYSE	AE	Thu, Jun 1, 2006	31.20	31.20	30.32	30.65
3542	NYSE	AE	Wed, May 31, 2006	31.10	31.88	31.10	31.44
3541	NYSE	AE	Tue, May 30, 2006	32.00	32.00	30.28	31.18
3540	NYSE	AE	Fri, May 26, 2006	31.95	32.45	31.95	32.00
3539	NYSE	AE	Thu, May 25, 2006	30.40	31.75	30.38	31.70
3538	NYSE	AE	Wed, May 24, 2006	30.14	31.19	29.30	29.90
3537	NYSE	AE	Tue, May 23, 2006	29.30	31.64	29.30	30.44
3536	NYSE	AE	Mon, May 22, 2006	30.00	30.87	28.50	29.05
3535	NYSE	AE	Fri, May 19, 2006	32.75	32.75	28.50	31.25
3534	NYSE	AE	Thu, May 18, 2006	39.25	39.25	33.00	33.06
3533	NYSE	AE	Wed, May 17, 2006	40.75	40.75	38.80	39.24
3532	NYSE	AE	Tue, May 16, 2006	40.55	41.60	40.43	40.43
3531	NYSE	AE	Mon, May 15, 2006	40.60	41.25	40.01	40.39
3530	NYSE	AE	Fri, May 12, 2006	40.14	40.14	37.05	39.69
3529	NYSE	AE	Thu, May 11, 2006	41.07	41.10	39.40	40.24
3528	NYSE	AE	Wed, May 10, 2006	40.50	41.75	40.00	40.77
3527	NYSE	AE	Tue, May 9, 2006	40.06	41.45	40.06	40.65
3526	NYSE	AE	Mon, May 8, 2006	40.75	41.00	39.70	39.89
3525	NYSE	AE	Fri, May 5, 2006	40.00	41.99	39.50	39.50
3524	NYSE	AE	Thu, May 4, 2006	42.48	42.50	39.39	39.50
3523	NYSE	AE	Wed, May 3, 2006	43.95	44.49	41.40	42.45
3522	NYSE	AE	Tue, May 2, 2006	42.25	44.75	42.25	43.57
3521	NYSE	AE	Mon, May 1, 2006	38.25	44.60	38.10	42.50
3520	NYSE	AE	Fri, Apr 28, 2006	38.35	38.35	36.65	37.04
3519	NYSE	AE	Thu, Apr 27, 2006	39.45	39.45	38.00	38.60
3518	NYSE	AE	Wed, Apr 26, 2006	40.00	40.35	38.80	39.75
3517	NYSE	AE	Tue, Apr 25, 2006	40.75	42.00	39.07	40.18
3516	NYSE	AE	Mon, Apr 24, 2006	39.50	41.19	39.00	40.55
3515	NYSE	AE	Fri, Apr 21, 2006	37.75	38.99	37.75	38.95
3514	NYSE	AE	Thu, Apr 20, 2006	40.50	40.50	36.80	37.25
3513	NYSE	AE	Wed, Apr 19, 2006	35.72	38.99	35.72	38.92
3512	NYSE	AE	Tue, Apr 18, 2006	36.90	36.90	35.52	35.52
3511	NYSE	AE	Mon, Apr 17, 2006	34.10	36.51	34.06	36.50
3510	NYSE	AE	Thu, Apr 13, 2006	34.50	34.69	33.26	33.30
3509	NYSE	AE	Wed, Apr 12, 2006	34.34	34.96	33.96	34.51
3508	NYSE	AE	Tue, Apr 11, 2006	35.80	36.14	33.85	34.78
3507	NYSE	AE	Mon, Apr 10, 2006	33.50	35.63	33.15	35.45
3506	NYSE	AE	Fri, Apr 7, 2006	32.00	32.67	32.00	32.54
3505	NYSE	AE	Thu, Apr 6, 2006	30.13	32.00	30.01	31.82
3504	NYSE	AE	Wed, Apr 5, 2006	29.35	30.15	29.35	30.10
3503	NYSE	AE	Tue, Apr 4, 2006	29.50	29.65	29.10	29.10
3502	NYSE	AE	Mon, Apr 3, 2006	28.45	29.89	28.45	29.59
3501	NYSE	AE	Fri, Mar 31, 2006	27.50	29.00	27.30	28.20
3500	NYSE	AE	Thu, Mar 30, 2006	27.71	27.90	26.99	27.00
3499	NYSE	AE	Wed, Mar 29, 2006	27.49	27.59	27.35	27.59
3498	NYSE	AE	Tue, Mar 28, 2006	27.00	27.48	27.00	27.15
3497	NYSE	AE	Mon, Mar 27, 2006	27.15	27.50	27.15	27.29
3496	NYSE	AE	Fri, Mar 24, 2006	26.90	27.30	26.82	27.25
3495	NYSE	AE	Thu, Mar 23, 2006	26.70	26.99	26.70	26.80
3494	NYSE	AE	Wed, Mar 22, 2006	26.53	26.59	26.53	26.59
3493	NYSE	AE	Tue, Mar 21, 2006	26.90	26.90	26.24	26.40
3492	NYSE	AE	Mon, Mar 20, 2006	27.30	27.30	27.02	27.03
3491	NYSE	AE	Fri, Mar 17, 2006	27.15	27.20	27.04	27.20
3490	NYSE	AE	Thu, Mar 16, 2006	26.15	27.35	26.15	27.30
3489	NYSE	AE	Wed, Mar 15, 2006	26.15	26.26	25.75	26.26
3488	NYSE	AE	Tue, Mar 14, 2006	25.70	26.26	25.45	26.26
3487	NYSE	AE	Mon, Mar 13, 2006	25.45	25.50	25.35	25.50
3486	NYSE	AE	Fri, Mar 10, 2006	25.10	25.29	25.01	25.29
3485	NYSE	AE	Thu, Mar 9, 2006	25.21	25.21	25.10	25.10
3484	NYSE	AE	Wed, Mar 8, 2006	26.00	26.00	25.20	25.36
3483	NYSE	AE	Tue, Mar 7, 2006	26.20	26.20	25.85	26.10
3482	NYSE	AE	Mon, Mar 6, 2006	26.21	26.43	26.21	26.25
3481	NYSE	AE	Fri, Mar 3, 2006	26.35	26.40	26.00	26.40
3480	NYSE	AE	Thu, Mar 2, 2006	26.30	26.45	26.10	26.45
3479	NYSE	AE	Wed, Mar 1, 2006	26.24	26.50	26.11	26.50
3478	NYSE	AE	Tue, Feb 28, 2006	26.32	26.47	26.29	26.29
3477	NYSE	AE	Mon, Feb 27, 2006	26.46	26.46	26.16	26.23
3476	NYSE	AE	Fri, Feb 24, 2006	25.76	26.47	25.76	26.46
3475	NYSE	AE	Thu, Feb 23, 2006	25.81	25.81	25.58	25.58
3474	NYSE	AE	Wed, Feb 22, 2006	25.90	26.00	25.76	25.76
3473	NYSE	AE	Tue, Feb 21, 2006	26.20	26.20	25.95	25.98
3472	NYSE	AE	Fri, Feb 17, 2006	26.20	26.20	26.10	26.10
3471	NYSE	AE	Thu, Feb 16, 2006	25.68	26.00	25.62	26.00
3470	NYSE	AE	Wed, Feb 15, 2006	25.93	25.98	25.40	25.58
3469	NYSE	AE	Tue, Feb 14, 2006	26.00	26.00	25.93	26.00
3468	NYSE	AE	Mon, Feb 13, 2006	26.10	26.24	25.96	26.15
3467	NYSE	AE	Fri, Feb 10, 2006	25.90	25.91	25.80	25.91
3466	NYSE	AE	Thu, Feb 9, 2006	25.65	26.05	25.55	26.05
3465	NYSE	AE	Wed, Feb 8, 2006	25.75	25.82	25.45	25.45
3464	NYSE	AE	Tue, Feb 7, 2006	26.40	26.40	26.00	26.00
3463	NYSE	AE	Mon, Feb 6, 2006	25.55	26.49	25.50	26.49
3462	NYSE	AE	Fri, Feb 3, 2006	26.15	26.15	25.35	25.55
3461	NYSE	AE	Thu, Feb 2, 2006	26.94	26.94	26.25	26.40
3460	NYSE	AE	Wed, Feb 1, 2006	26.75	26.94	26.70	26.90
3459	NYSE	AE	Tue, Jan 31, 2006	26.35	26.84	26.25	26.75
3458	NYSE	AE	Mon, Jan 30, 2006	25.00	26.45	24.94	26.25
3457	NYSE	AE	Fri, Jan 27, 2006	24.00	24.80	23.95	24.80
3456	NYSE	AE	Thu, Jan 26, 2006	23.55	23.85	23.40	23.85
3455	NYSE	AE	Tue, Jan 24, 2006	23.35	23.55	23.30	23.45
3454	NYSE	AE	Mon, Jan 23, 2006	23.60	23.65	23.40	23.59
3453	NYSE	AE	Fri, Jan 20, 2006	23.30	23.65	23.30	23.50
3452	NYSE	AE	Thu, Jan 19, 2006	23.50	23.66	23.10	23.15
3451	NYSE	AE	Wed, Jan 18, 2006	23.84	23.84	23.30	23.40
3450	NYSE	AE	Tue, Jan 17, 2006	23.50	24.00	23.50	23.70
3449	NYSE	AE	Fri, Jan 13, 2006	23.35	23.35	23.23	23.25
3448	NYSE	AE	Thu, Jan 12, 2006	23.30	23.40	23.19	23.19
3447	NYSE	AE	Wed, Jan 11, 2006	23.22	23.54	23.22	23.54
3446	NYSE	AE	Tue, Jan 10, 2006	23.26	23.60	23.25	23.30
3445	NYSE	AE	Mon, Jan 9, 2006	23.19	23.19	23.02	23.16
3444	NYSE	AE	Fri, Jan 6, 2006	23.00	23.23	22.95	23.20
3443	NYSE	AE	Thu, Jan 5, 2006	23.00	23.00	22.70	22.80
3442	NYSE	AE	Wed, Jan 4, 2006	23.05	23.29	23.05	23.15
3441	NYSE	AE	Tue, Jan 3, 2006	23.00	23.74	23.00	23.15
3440	NYSE	AE	Fri, Dec 30, 2005	22.79	22.84	22.70	22.84
3439	NYSE	AE	Thu, Dec 29, 2005	23.20	23.45	22.72	22.80
3438	NYSE	AE	Wed, Dec 28, 2005	22.84	23.01	22.84	23.00
3437	NYSE	AE	Tue, Dec 27, 2005	23.00	23.00	22.67	22.75
3436	NYSE	AE	Fri, Dec 23, 2005	22.70	22.70	22.70	22.70
3435	NYSE	AE	Thu, Dec 22, 2005	23.00	23.00	22.70	22.70
3434	NYSE	AE	Wed, Dec 21, 2005	22.40	22.85	22.40	22.83
3433	NYSE	AE	Tue, Dec 20, 2005	22.15	22.49	22.15	22.49
3432	NYSE	AE	Mon, Dec 19, 2005	22.64	22.69	22.20	22.25
3431	NYSE	AE	Fri, Dec 16, 2005	22.50	22.50	22.40	22.40
3430	NYSE	AE	Thu, Dec 15, 2005	23.04	23.10	22.74	22.74
3429	NYSE	AE	Wed, Dec 14, 2005	23.00	23.25	23.00	23.04
3428	NYSE	AE	Tue, Dec 13, 2005	22.50	23.40	22.50	23.05
3427	NYSE	AE	Mon, Dec 12, 2005	22.10	22.43	22.10	22.30
3426	NYSE	AE	Fri, Dec 9, 2005	22.65	22.70	22.20	22.30
3425	NYSE	AE	Thu, Dec 8, 2005	22.71	23.08	22.71	22.72
3424	NYSE	AE	Wed, Dec 7, 2005	22.79	22.79	22.60	22.71
3423	NYSE	AE	Tue, Dec 6, 2005	22.90	22.90	22.60	22.71
3422	NYSE	AE	Mon, Dec 5, 2005	22.65	23.25	22.65	22.85
3421	NYSE	AE	Fri, Dec 2, 2005	22.51	22.75	22.35	22.45
3420	NYSE	AE	Thu, Dec 1, 2005	22.10	22.65	21.60	22.45
3419	NYSE	AE	Wed, Nov 30, 2005	21.90	22.20	21.83	22.20
3418	NYSE	AE	Tue, Nov 29, 2005	22.21	22.35	21.85	22.00
3417	NYSE	AE	Mon, Nov 28, 2005	22.35	22.45	22.15	22.25
3416	NYSE	AE	Fri, Nov 25, 2005	22.00	22.36	22.00	22.36
3415	NYSE	AE	Wed, Nov 23, 2005	21.80	22.29	21.60	22.20
3414	NYSE	AE	Tue, Nov 22, 2005	21.60	22.00	21.60	22.00
3413	NYSE	AE	Mon, Nov 21, 2005	20.50	21.10	20.49	21.10
3412	NYSE	AE	Fri, Nov 18, 2005	20.70	20.80	20.01	20.36
3411	NYSE	AE	Thu, Nov 17, 2005	21.15	21.15	20.70	20.70
3410	NYSE	AE	Wed, Nov 16, 2005	21.04	21.15	21.00	21.15
3409	NYSE	AE	Tue, Nov 15, 2005	21.23	21.34	20.70	20.89
3408	NYSE	AE	Mon, Nov 14, 2005	21.10	21.45	21.00	21.38
3407	NYSE	AE	Fri, Nov 11, 2005	19.75	21.00	19.55	20.65
3406	NYSE	AE	Thu, Nov 10, 2005	19.40	19.47	19.00	19.00
3405	NYSE	AE	Wed, Nov 9, 2005	18.95	19.56	18.95	19.56
3404	NYSE	AE	Tue, Nov 8, 2005	18.85	19.40	18.85	19.10
3403	NYSE	AE	Mon, Nov 7, 2005	19.25	19.25	18.55	18.70
3402	NYSE	AE	Fri, Nov 4, 2005	19.20	19.27	19.20	19.20
3401	NYSE	AE	Thu, Nov 3, 2005	19.10	19.45	19.10	19.41
3400	NYSE	AE	Wed, Nov 2, 2005	19.30	19.30	19.10	19.10
3399	NYSE	AE	Tue, Nov 1, 2005	19.20	19.20	19.09	19.10
3398	NYSE	AE	Mon, Oct 31, 2005	19.10	19.39	19.00	19.39
3397	NYSE	AE	Fri, Oct 28, 2005	19.25	19.35	18.60	19.00
3396	NYSE	AE	Thu, Oct 27, 2005	19.45	19.49	19.30	19.40
3395	NYSE	AE	Wed, Oct 26, 2005	18.85	19.55	18.85	19.55
3394	NYSE	AE	Tue, Oct 25, 2005	18.60	19.10	18.60	18.93
3393	NYSE	AE	Mon, Oct 24, 2005	19.05	19.05	18.75	18.85
3392	NYSE	AE	Fri, Oct 21, 2005	19.20	19.20	18.85	19.05
3391	NYSE	AE	Thu, Oct 20, 2005	19.55	19.55	19.23	19.25
3390	NYSE	AE	Wed, Oct 19, 2005	19.40	19.50	19.27	19.45
3389	NYSE	AE	Tue, Oct 18, 2005	19.57	19.85	19.57	19.58
3388	NYSE	AE	Mon, Oct 17, 2005	19.60	19.60	19.40	19.58
3387	NYSE	AE	Fri, Oct 14, 2005	19.25	19.40	19.12	19.39
3386	NYSE	AE	Thu, Oct 13, 2005	19.90	19.90	18.75	19.15
3385	NYSE	AE	Wed, Oct 12, 2005	20.20	20.20	20.00	20.05
3384	NYSE	AE	Tue, Oct 11, 2005	20.07	20.07	20.00	20.00
3383	NYSE	AE	Mon, Oct 10, 2005	20.10	20.10	19.90	20.07
3382	NYSE	AE	Fri, Oct 7, 2005	19.95	20.34	19.81	20.24
3381	NYSE	AE	Thu, Oct 6, 2005	21.15	21.15	19.40	19.98
3380	NYSE	AE	Wed, Oct 5, 2005	22.30	22.35	21.11	21.24
3379	NYSE	AE	Tue, Oct 4, 2005	22.15	22.35	21.65	22.35
3378	NYSE	AE	Mon, Oct 3, 2005	21.95	22.10	21.70	22.00
3377	NYSE	AE	Fri, Sep 30, 2005	22.90	22.94	21.90	21.90
3376	NYSE	AE	Thu, Sep 29, 2005	22.90	22.90	22.70	22.70
3375	NYSE	AE	Wed, Sep 28, 2005	22.91	22.91	22.65	22.80
3374	NYSE	AE	Tue, Sep 27, 2005	22.52	22.94	22.52	22.94
3373	NYSE	AE	Mon, Sep 26, 2005	22.50	22.75	22.30	22.65
3372	NYSE	AE	Fri, Sep 23, 2005	23.10	23.10	22.50	22.50
3371	NYSE	AE	Thu, Sep 22, 2005	22.45	23.23	22.30	23.10
3370	NYSE	AE	Wed, Sep 21, 2005	22.60	22.80	22.35	22.35
3369	NYSE	AE	Tue, Sep 20, 2005	22.75	22.75	22.45	22.50
3368	NYSE	AE	Mon, Sep 19, 2005	21.95	22.80	21.75	22.70
3367	NYSE	AE	Fri, Sep 16, 2005	21.75	22.00	21.31	22.00
3366	NYSE	AE	Thu, Sep 15, 2005	21.74	21.76	21.60	21.76
3365	NYSE	AE	Wed, Sep 14, 2005	21.60	21.81	21.60	21.75
3364	NYSE	AE	Tue, Sep 13, 2005	21.55	21.61	21.50	21.61
3363	NYSE	AE	Mon, Sep 12, 2005	21.50	21.70	21.50	21.51
3362	NYSE	AE	Fri, Sep 9, 2005	21.25	21.60	21.25	21.50
3361	NYSE	AE	Thu, Sep 8, 2005	21.72	21.83	21.35	21.40
3360	NYSE	AE	Wed, Sep 7, 2005	21.40	21.85	21.40	21.84
3359	NYSE	AE	Tue, Sep 6, 2005	22.25	22.25	21.15	21.50
3358	NYSE	AE	Fri, Sep 2, 2005	22.44	22.45	22.00	22.25
3357	NYSE	AE	Thu, Sep 1, 2005	22.21	22.80	22.21	22.57
3356	NYSE	AE	Wed, Aug 31, 2005	21.60	22.17	21.60	22.17
3355	NYSE	AE	Tue, Aug 30, 2005	21.74	21.74	21.20	21.50
3354	NYSE	AE	Mon, Aug 29, 2005	20.43	21.80	20.43	21.80
3353	NYSE	AE	Fri, Aug 26, 2005	20.58	20.65	20.25	20.35
3352	NYSE	AE	Thu, Aug 25, 2005	20.38	20.50	20.20	20.48
3351	NYSE	AE	Wed, Aug 24, 2005	20.40	20.50	20.15	20.40
3350	NYSE	AE	Tue, Aug 23, 2005	20.66	20.85	20.50	20.74
3349	NYSE	AE	Mon, Aug 22, 2005	19.14	20.56	19.14	20.45
3348	NYSE	AE	Fri, Aug 19, 2005	19.60	20.20	18.20	19.15
3347	NYSE	AE	Thu, Aug 18, 2005	20.10	20.10	19.20	19.50
3346	NYSE	AE	Wed, Aug 17, 2005	20.99	20.99	20.00	20.00
3345	NYSE	AE	Tue, Aug 16, 2005	21.45	21.45	20.35	20.84
3344	NYSE	AE	Mon, Aug 15, 2005	21.80	21.83	21.50	21.54
3343	NYSE	AE	Fri, Aug 12, 2005	22.00	22.15	21.40	21.79
3342	NYSE	AE	Thu, Aug 11, 2005	22.90	23.99	20.50	21.87
3341	NYSE	AE	Wed, Aug 10, 2005	22.10	22.95	21.76	22.89
3340	NYSE	AE	Tue, Aug 9, 2005	21.85	22.37	21.35	22.20
3339	NYSE	AE	Mon, Aug 8, 2005	21.45	22.40	21.45	22.00
3338	NYSE	AE	Fri, Aug 5, 2005	21.79	21.79	21.20	21.39
3337	NYSE	AE	Thu, Aug 4, 2005	21.55	22.30	21.55	21.79
3336	NYSE	AE	Wed, Aug 3, 2005	22.09	22.40	21.40	21.40
3335	NYSE	AE	Tue, Aug 2, 2005	21.92	22.25	21.86	21.99
3334	NYSE	AE	Mon, Aug 1, 2005	20.95	22.00	20.95	21.92
3333	NYSE	AE	Fri, Jul 29, 2005	21.20	21.50	20.91	21.19
3332	NYSE	AE	Thu, Jul 28, 2005	21.40	21.45	21.05	21.20
3331	NYSE	AE	Wed, Jul 27, 2005	21.45	21.45	21.10	21.40
3330	NYSE	AE	Tue, Jul 26, 2005	21.75	21.75	21.40	21.40
3329	NYSE	AE	Mon, Jul 25, 2005	21.10	21.98	21.10	21.75
3328	NYSE	AE	Fri, Jul 22, 2005	20.90	21.50	20.90	21.35
3327	NYSE	AE	Thu, Jul 21, 2005	21.00	21.00	20.50	20.70
3326	NYSE	AE	Wed, Jul 20, 2005	21.15	21.25	21.10	21.13
3325	NYSE	AE	Tue, Jul 19, 2005	20.85	20.99	20.76	20.99
3324	NYSE	AE	Mon, Jul 18, 2005	20.95	21.15	20.26	20.70
3323	NYSE	AE	Fri, Jul 15, 2005	21.10	21.26	21.00	21.26
3322	NYSE	AE	Thu, Jul 14, 2005	22.00	22.05	21.00	21.28
3321	NYSE	AE	Wed, Jul 13, 2005	22.00	22.20	21.90	21.90
3320	NYSE	AE	Tue, Jul 12, 2005	21.84	22.15	21.60	22.00
3319	NYSE	AE	Mon, Jul 11, 2005	21.80	21.85	21.60	21.84
3318	NYSE	AE	Fri, Jul 8, 2005	21.77	22.00	21.65	21.78
3317	NYSE	AE	Thu, Jul 7, 2005	21.84	21.84	21.12	21.26
3316	NYSE	AE	Wed, Jul 6, 2005	22.10	22.10	21.70	21.80
3315	NYSE	AE	Tue, Jul 5, 2005	19.90	22.20	19.90	22.10
3314	NYSE	AE	Fri, Jul 1, 2005	19.99	20.12	19.99	20.10
3313	NYSE	AE	Thu, Jun 30, 2005	20.25	20.25	19.75	19.90
3312	NYSE	AE	Wed, Jun 29, 2005	20.10	20.10	20.02	20.03
3311	NYSE	AE	Tue, Jun 28, 2005	20.50	20.50	20.15	20.27
3310	NYSE	AE	Mon, Jun 27, 2005	21.25	21.30	20.60	20.60
3309	NYSE	AE	Fri, Jun 24, 2005	21.30	21.36	21.20	21.20
3308	NYSE	AE	Thu, Jun 23, 2005	21.15	21.40	21.15	21.20
3307	NYSE	AE	Wed, Jun 22, 2005	22.10	22.10	20.60	20.90
3306	NYSE	AE	Tue, Jun 21, 2005	22.50	22.90	21.21	22.27
3305	NYSE	AE	Mon, Jun 20, 2005	19.80	22.49	19.80	22.45
3304	NYSE	AE	Fri, Jun 17, 2005	16.95	19.45	16.90	19.45
3303	NYSE	AE	Thu, Jun 16, 2005	16.98	16.98	16.77	16.95
3302	NYSE	AE	Wed, Jun 15, 2005	17.10	17.10	16.80	17.00
3301	NYSE	AE	Tue, Jun 14, 2005	17.00	17.10	16.93	16.95
3300	NYSE	AE	Mon, Jun 13, 2005	16.99	16.99	16.60	16.98
3299	NYSE	AE	Fri, Jun 10, 2005	16.90	17.10	16.70	17.08
3298	NYSE	AE	Thu, Jun 9, 2005	17.00	17.00	16.94	16.94
3297	NYSE	AE	Wed, Jun 8, 2005	17.10	17.10	16.90	17.00
3296	NYSE	AE	Tue, Jun 7, 2005	17.46	17.46	17.15	17.20
3295	NYSE	AE	Mon, Jun 6, 2005	17.45	17.84	17.45	17.65
3294	NYSE	AE	Fri, Jun 3, 2005	17.37	17.41	17.34	17.40
3293	NYSE	AE	Thu, Jun 2, 2005	16.64	17.40	16.64	17.40
3292	NYSE	AE	Wed, Jun 1, 2005	16.65	16.89	16.44	16.47
3291	NYSE	AE	Tue, May 31, 2005	16.85	17.00	16.30	16.85
3290	NYSE	AE	Fri, May 27, 2005	16.85	16.86	16.85	16.86
3289	NYSE	AE	Thu, May 26, 2005	16.85	17.20	16.72	16.95
3288	NYSE	AE	Wed, May 25, 2005	16.25	16.99	16.25	16.90
3287	NYSE	AE	Tue, May 24, 2005	16.20	16.25	16.14	16.25
3286	NYSE	AE	Mon, May 23, 2005	16.25	16.75	16.25	16.35
3285	NYSE	AE	Fri, May 20, 2005	15.75	16.18	15.75	16.15
3284	NYSE	AE	Thu, May 19, 2005	15.80	15.90	15.80	15.84
3283	NYSE	AE	Wed, May 18, 2005	15.00	16.20	15.00	16.01
3282	NYSE	AE	Tue, May 17, 2005	16.28	16.28	15.01	15.40
3281	NYSE	AE	Mon, May 16, 2005	16.80	17.10	16.09	16.53
3280	NYSE	AE	Fri, May 13, 2005	18.51	18.51	16.38	16.65
3279	NYSE	AE	Thu, May 12, 2005	18.45	18.65	18.20	18.65
3278	NYSE	AE	Wed, May 11, 2005	18.50	18.60	18.30	18.56
3277	NYSE	AE	Tue, May 10, 2005	18.65	19.10	18.65	18.70
3276	NYSE	AE	Mon, May 9, 2005	18.86	18.89	18.50	18.51
3275	NYSE	AE	Fri, May 6, 2005	18.30	19.60	18.30	18.66
3274	NYSE	AE	Thu, May 5, 2005	16.84	18.40	16.84	18.40
3273	NYSE	AE	Wed, May 4, 2005	16.99	16.99	16.50	16.59
3272	NYSE	AE	Tue, May 3, 2005	17.22	17.22	16.64	16.90
3271	NYSE	AE	Mon, May 2, 2005	16.24	17.20	16.24	17.20
3270	NYSE	AE	Fri, Apr 29, 2005	17.15	17.15	15.85	16.24
3269	NYSE	AE	Thu, Apr 28, 2005	17.40	17.40	17.00	17.00
3268	NYSE	AE	Wed, Apr 27, 2005	17.70	17.70	17.20	17.48
3267	NYSE	AE	Tue, Apr 26, 2005	18.90	18.90	17.80	17.95
3266	NYSE	AE	Mon, Apr 25, 2005	18.70	18.95	18.68	18.68
3265	NYSE	AE	Fri, Apr 22, 2005	18.25	19.35	18.25	18.91
3264	NYSE	AE	Thu, Apr 21, 2005	17.25	18.15	17.25	18.15
3263	NYSE	AE	Wed, Apr 20, 2005	17.31	17.75	17.29	17.40
3262	NYSE	AE	Tue, Apr 19, 2005	16.65	17.99	16.65	17.30
3261	NYSE	AE	Mon, Apr 18, 2005	17.34	17.53	16.15	16.52
3260	NYSE	AE	Fri, Apr 15, 2005	18.10	18.24	17.22	17.40
3259	NYSE	AE	Thu, Apr 14, 2005	18.35	18.55	18.35	18.35
3258	NYSE	AE	Wed, Apr 13, 2005	19.25	19.25	18.15	18.30
3257	NYSE	AE	Tue, Apr 12, 2005	19.58	19.58	19.19	19.22
3256	NYSE	AE	Mon, Apr 11, 2005	19.90	19.90	19.46	19.46
3255	NYSE	AE	Fri, Apr 8, 2005	19.80	19.94	19.79	19.79
3254	NYSE	AE	Thu, Apr 7, 2005	20.26	20.59	19.90	19.90
3253	NYSE	AE	Wed, Apr 6, 2005	20.55	20.55	19.99	20.15
3252	NYSE	AE	Tue, Apr 5, 2005	20.47	20.80	20.30	20.80
3251	NYSE	AE	Mon, Apr 4, 2005	21.00	21.50	20.72	20.72
3250	NYSE	AE	Fri, Apr 1, 2005	21.35	21.35	20.75	20.80
3249	NYSE	AE	Thu, Mar 31, 2005	19.85	21.29	19.85	20.85
3248	NYSE	AE	Wed, Mar 30, 2005	19.20	19.70	19.20	19.60
3247	NYSE	AE	Tue, Mar 29, 2005	19.80	20.23	19.41	19.60
3246	NYSE	AE	Mon, Mar 28, 2005	20.30	20.30	19.30	20.02
3245	NYSE	AE	Thu, Mar 24, 2005	21.00	21.65	20.55	20.55
3244	NYSE	AE	Wed, Mar 23, 2005	23.25	23.25	20.60	20.63
3243	NYSE	AE	Tue, Mar 22, 2005	23.77	23.77	23.00	23.00
3242	NYSE	AE	Mon, Mar 21, 2005	23.50	23.80	23.01	23.76
3241	NYSE	AE	Fri, Mar 18, 2005	23.65	23.70	22.70	23.70
3240	NYSE	AE	Thu, Mar 17, 2005	23.00	24.15	22.99	23.40
3239	NYSE	AE	Wed, Mar 16, 2005	23.76	23.76	22.76	22.97
3238	NYSE	AE	Tue, Mar 15, 2005	23.60	24.15	23.60	23.76
3237	NYSE	AE	Mon, Mar 14, 2005	23.27	23.86	22.73	23.50
3236	NYSE	AE	Fri, Mar 11, 2005	23.18	24.15	23.18	23.85
3235	NYSE	AE	Thu, Mar 10, 2005	24.62	24.62	23.19	23.23
3234	NYSE	AE	Wed, Mar 9, 2005	23.70	25.49	23.70	24.52
3233	NYSE	AE	Tue, Mar 8, 2005	23.55	23.95	23.52	23.65
3232	NYSE	AE	Mon, Mar 7, 2005	23.50	24.39	23.50	23.50
3231	NYSE	AE	Fri, Mar 4, 2005	23.00	23.90	23.00	23.28
3230	NYSE	AE	Thu, Mar 3, 2005	22.75	22.99	22.65	22.99
3229	NYSE	AE	Wed, Mar 2, 2005	23.00	23.00	22.76	22.83
3228	NYSE	AE	Tue, Mar 1, 2005	22.85	23.00	22.83	23.00
3227	NYSE	AE	Mon, Feb 28, 2005	23.00	23.00	22.70	22.80
3226	NYSE	AE	Fri, Feb 25, 2005	22.35	23.42	22.35	23.05
3225	NYSE	AE	Thu, Feb 24, 2005	22.20	22.39	21.65	22.39
3224	NYSE	AE	Wed, Feb 23, 2005	23.54	23.54	22.11	22.40
3223	NYSE	AE	Tue, Feb 22, 2005	23.89	23.89	23.50	23.79
3222	NYSE	AE	Fri, Feb 18, 2005	24.00	24.20	23.50	23.88
3221	NYSE	AE	Thu, Feb 17, 2005	23.61	23.98	23.60	23.98
3220	NYSE	AE	Wed, Feb 16, 2005	23.55	23.81	23.46	23.66
3219	NYSE	AE	Tue, Feb 15, 2005	23.70	23.81	23.65	23.65
3218	NYSE	AE	Mon, Feb 14, 2005	23.50	23.84	23.50	23.74
3217	NYSE	AE	Fri, Feb 11, 2005	23.90	23.97	23.30	23.60
3216	NYSE	AE	Thu, Feb 10, 2005	23.35	23.85	23.22	23.85
3215	NYSE	AE	Wed, Feb 9, 2005	22.60	23.51	22.21	23.20
3214	NYSE	AE	Tue, Feb 8, 2005	22.67	22.70	22.12	22.70
3213	NYSE	AE	Mon, Feb 7, 2005	24.15	24.15	22.41	22.67
3212	NYSE	AE	Fri, Feb 4, 2005	24.85	24.85	22.33	23.90
3211	NYSE	AE	Thu, Feb 3, 2005	25.14	25.55	24.50	24.98
3210	NYSE	AE	Wed, Feb 2, 2005	23.68	25.80	23.68	25.00
3209	NYSE	AE	Tue, Feb 1, 2005	21.78	23.65	21.78	23.49
3208	NYSE	AE	Mon, Jan 31, 2005	21.21	21.48	20.85	21.28
3207	NYSE	AE	Fri, Jan 28, 2005	20.20	21.60	20.20	21.10
3206	NYSE	AE	Thu, Jan 27, 2005	19.70	19.84	19.60	19.84
3205	NYSE	AE	Wed, Jan 26, 2005	18.89	19.60	18.89	19.60
3204	NYSE	AE	Tue, Jan 25, 2005	18.85	18.99	18.85	18.88
3203	NYSE	AE	Mon, Jan 24, 2005	18.90	18.96	18.86	18.86
3202	NYSE	AE	Fri, Jan 21, 2005	18.59	18.90	18.25	18.85
3201	NYSE	AE	Thu, Jan 20, 2005	19.10	19.10	18.40	18.50
3200	NYSE	AE	Wed, Jan 19, 2005	18.88	19.10	18.85	19.05
3199	NYSE	AE	Tue, Jan 18, 2005	18.10	19.10	18.10	18.81
3198	NYSE	AE	Fri, Jan 14, 2005	18.00	18.50	18.00	18.22
3197	NYSE	AE	Thu, Jan 13, 2005	17.60	18.15	17.60	18.00
3196	NYSE	AE	Wed, Jan 12, 2005	17.55	17.73	17.35	17.73
3195	NYSE	AE	Tue, Jan 11, 2005	17.40	17.44	17.35	17.41
3194	NYSE	AE	Mon, Jan 10, 2005	17.30	17.55	17.25	17.35
3193	NYSE	AE	Fri, Jan 7, 2005	17.28	17.45	17.25	17.29
3192	NYSE	AE	Thu, Jan 6, 2005	17.20	17.54	17.20	17.20
3191	NYSE	AE	Wed, Jan 5, 2005	17.25	17.45	17.10	17.10
3190	NYSE	AE	Tue, Jan 4, 2005	17.65	17.66	17.30	17.35
3189	NYSE	AE	Mon, Jan 3, 2005	17.69	17.85	17.50	17.70
3188	NYSE	AE	Fri, Dec 31, 2004	17.50	17.64	17.45	17.64
3187	NYSE	AE	Thu, Dec 30, 2004	17.30	17.69	17.30	17.68
3186	NYSE	AE	Wed, Dec 29, 2004	17.30	17.55	17.30	17.30
3185	NYSE	AE	Tue, Dec 28, 2004	17.30	17.35	17.05	17.35
3184	NYSE	AE	Mon, Dec 27, 2004	17.65	17.75	17.40	17.40
3183	NYSE	AE	Thu, Dec 23, 2004	17.99	17.99	17.59	17.90
3182	NYSE	AE	Wed, Dec 22, 2004	17.70	18.10	17.61	17.91
3181	NYSE	AE	Tue, Dec 21, 2004	17.10	17.93	14.60	17.80
3180	NYSE	AE	Mon, Dec 20, 2004	17.40	17.40	17.15	17.24
3179	NYSE	AE	Fri, Dec 17, 2004	17.00	17.30	17.00	17.17
3178	NYSE	AE	Thu, Dec 16, 2004	16.85	16.90	16.48	16.90
3177	NYSE	AE	Wed, Dec 15, 2004	16.23	17.00	16.23	17.00
3176	NYSE	AE	Tue, Dec 14, 2004	16.19	16.19	16.01	16.15
3175	NYSE	AE	Mon, Dec 13, 2004	16.24	16.24	15.75	16.15
3174	NYSE	AE	Fri, Dec 10, 2004	16.20	16.49	16.11	16.49
3173	NYSE	AE	Thu, Dec 9, 2004	16.50	16.60	16.20	16.30
3172	NYSE	AE	Wed, Dec 8, 2004	15.71	16.60	15.71	16.59
3171	NYSE	AE	Tue, Dec 7, 2004	16.35	16.35	15.69	15.96
3170	NYSE	AE	Mon, Dec 6, 2004	16.50	16.50	16.15	16.25
3169	NYSE	AE	Fri, Dec 3, 2004	16.79	16.79	16.25	16.40
3168	NYSE	AE	Thu, Dec 2, 2004	16.90	16.90	16.53	16.65
3167	NYSE	AE	Wed, Dec 1, 2004	17.50	17.70	16.85	16.85
3166	NYSE	AE	Tue, Nov 30, 2004	18.83	18.83	17.25	17.75
3165	NYSE	AE	Mon, Nov 29, 2004	17.00	18.95	17.00	18.95
3164	NYSE	AE	Fri, Nov 26, 2004	16.58	17.00	16.53	17.00
3163	NYSE	AE	Wed, Nov 24, 2004	16.75	16.75	16.45	16.60
3162	NYSE	AE	Tue, Nov 23, 2004	16.38	17.20	16.38	16.80
3161	NYSE	AE	Mon, Nov 22, 2004	16.30	16.65	16.25	16.38
3160	NYSE	AE	Fri, Nov 19, 2004	16.20	16.75	16.10	16.10
3159	NYSE	AE	Thu, Nov 18, 2004	15.80	16.65	15.80	16.00
3158	NYSE	AE	Wed, Nov 17, 2004	15.80	16.00	15.56	15.65
3157	NYSE	AE	Tue, Nov 16, 2004	15.90	16.20	15.80	15.80
3156	NYSE	AE	Mon, Nov 15, 2004	17.04	17.04	15.55	15.80
3155	NYSE	AE	Fri, Nov 12, 2004	17.00	17.65	16.95	17.14
3154	NYSE	AE	Thu, Nov 11, 2004	18.15	18.51	16.75	17.60
3153	NYSE	AE	Wed, Nov 10, 2004	14.55	18.05	14.55	17.40
3152	NYSE	AE	Tue, Nov 9, 2004	13.95	14.53	13.95	14.53
3151	NYSE	AE	Mon, Nov 8, 2004	13.99	14.00	13.99	14.00
3150	NYSE	AE	Fri, Nov 5, 2004	13.95	14.11	13.95	14.00
3149	NYSE	AE	Thu, Nov 4, 2004	13.75	13.85	13.75	13.85
3148	NYSE	AE	Wed, Nov 3, 2004	13.60	13.95	13.60	13.85
3147	NYSE	AE	Tue, Nov 2, 2004	13.65	13.80	13.50	13.50
3146	NYSE	AE	Mon, Nov 1, 2004	13.85	13.85	13.70	13.70
3145	NYSE	AE	Fri, Oct 29, 2004	14.00	14.00	13.80	13.80
3144	NYSE	AE	Thu, Oct 28, 2004	14.60	14.60	14.00	14.00
3143	NYSE	AE	Wed, Oct 27, 2004	14.55	14.65	14.55	14.65
3142	NYSE	AE	Tue, Oct 26, 2004	14.65	14.65	14.65	14.65
3141	NYSE	AE	Mon, Oct 25, 2004	14.59	14.60	14.59	14.60
3140	NYSE	AE	Fri, Oct 22, 2004	14.45	14.75	14.45	14.50
3139	NYSE	AE	Thu, Oct 21, 2004	14.50	14.60	14.50	14.60
3138	NYSE	AE	Wed, Oct 20, 2004	14.30	14.35	14.29	14.35
3137	NYSE	AE	Tue, Oct 19, 2004	14.25	14.26	14.25	14.26
3136	NYSE	AE	Mon, Oct 18, 2004	14.35	14.35	14.35	14.35
3135	NYSE	AE	Fri, Oct 15, 2004	14.65	14.65	14.50	14.50
3134	NYSE	AE	Thu, Oct 14, 2004	14.50	14.60	14.50	14.60
3133	NYSE	AE	Wed, Oct 13, 2004	14.58	14.58	14.58	14.58
3132	NYSE	AE	Tue, Oct 12, 2004	14.58	14.67	14.58	14.67
3131	NYSE	AE	Mon, Oct 11, 2004	14.80	14.80	14.70	14.70
3130	NYSE	AE	Fri, Oct 8, 2004	14.50	14.90	14.50	14.90
3129	NYSE	AE	Thu, Oct 7, 2004	14.10	14.50	14.10	14.50
3128	NYSE	AE	Wed, Oct 6, 2004	13.90	14.10	13.90	14.06
3127	NYSE	AE	Tue, Oct 5, 2004	13.42	13.90	13.40	13.80
3126	NYSE	AE	Fri, Oct 1, 2004	13.40	13.50	13.30	13.49
3125	NYSE	AE	Thu, Sep 30, 2004	13.25	13.25	13.25	13.25
3124	NYSE	AE	Wed, Sep 29, 2004	13.25	13.25	13.25	13.25
3123	NYSE	AE	Tue, Sep 28, 2004	13.12	13.25	13.12	13.25
3122	NYSE	AE	Mon, Sep 27, 2004	13.20	13.20	13.12	13.12
3121	NYSE	AE	Fri, Sep 24, 2004	13.30	13.30	13.25	13.25
3120	NYSE	AE	Thu, Sep 23, 2004	13.20	13.20	13.20	13.20
3119	NYSE	AE	Wed, Sep 22, 2004	13.10	13.18	13.10	13.15
3118	NYSE	AE	Tue, Sep 21, 2004	13.00	13.05	12.90	13.05
3117	NYSE	AE	Mon, Sep 20, 2004	12.90	13.01	12.90	13.01
3116	NYSE	AE	Fri, Sep 17, 2004	13.00	13.00	13.00	13.00
3115	NYSE	AE	Wed, Sep 15, 2004	12.80	13.00	12.80	13.00
3114	NYSE	AE	Tue, Sep 14, 2004	12.82	12.99	12.82	12.85
3113	NYSE	AE	Mon, Sep 13, 2004	12.60	12.70	12.60	12.70
3112	NYSE	AE	Fri, Sep 10, 2004	12.89	12.90	12.61	12.69
3111	NYSE	AE	Thu, Sep 9, 2004	12.75	12.90	12.75	12.85
3110	NYSE	AE	Wed, Sep 8, 2004	13.14	13.14	12.90	12.90
3109	NYSE	AE	Tue, Sep 7, 2004	13.36	13.36	13.26	13.26
3108	NYSE	AE	Fri, Sep 3, 2004	13.40	13.40	13.35	13.35
3107	NYSE	AE	Thu, Sep 2, 2004	12.99	13.35	12.99	13.35
3106	NYSE	AE	Wed, Sep 1, 2004	12.80	12.94	12.80	12.94
3105	NYSE	AE	Tue, Aug 31, 2004	12.81	12.90	12.81	12.90
3104	NYSE	AE	Mon, Aug 30, 2004	12.95	12.95	12.85	12.95
3103	NYSE	AE	Fri, Aug 27, 2004	12.90	13.00	12.90	12.95
3102	NYSE	AE	Thu, Aug 26, 2004	13.06	13.10	12.99	13.00
3101	NYSE	AE	Wed, Aug 25, 2004	12.80	12.96	12.80	12.96
3100	NYSE	AE	Tue, Aug 24, 2004	12.70	12.80	12.70	12.80
3099	NYSE	AE	Mon, Aug 23, 2004	12.65	12.79	12.65	12.79
3098	NYSE	AE	Fri, Aug 20, 2004	12.56	12.70	12.56	12.70
3097	NYSE	AE	Thu, Aug 19, 2004	12.55	12.66	12.50	12.58
3096	NYSE	AE	Wed, Aug 18, 2004	12.90	12.90	12.55	12.55
3095	NYSE	AE	Tue, Aug 17, 2004	13.20	13.25	12.95	12.95
3094	NYSE	AE	Mon, Aug 16, 2004	12.70	13.30	12.50	13.30
3093	NYSE	AE	Fri, Aug 13, 2004	13.70	13.70	12.90	13.01
3092	NYSE	AE	Thu, Aug 12, 2004	14.60	14.60	13.60	13.97
3091	NYSE	AE	Wed, Aug 11, 2004	15.00	15.00	14.70	14.80
3090	NYSE	AE	Tue, Aug 10, 2004	15.00	15.05	15.00	15.04
3089	NYSE	AE	Mon, Aug 9, 2004	15.00	15.29	14.95	15.12
3088	NYSE	AE	Fri, Aug 6, 2004	15.09	15.15	15.00	15.00
3087	NYSE	AE	Thu, Aug 5, 2004	15.45	15.50	15.20	15.29
3086	NYSE	AE	Wed, Aug 4, 2004	15.50	15.50	15.00	15.35
3085	NYSE	AE	Tue, Aug 3, 2004	15.74	15.77	15.35	15.50
3084	NYSE	AE	Mon, Aug 2, 2004	15.37	15.75	15.25	15.69
3083	NYSE	AE	Fri, Jul 30, 2004	14.97	15.50	14.97	15.40
3082	NYSE	AE	Thu, Jul 29, 2004	14.88	14.97	14.83	14.97
3081	NYSE	AE	Wed, Jul 28, 2004	14.80	14.93	14.80	14.93
3080	NYSE	AE	Tue, Jul 27, 2004	14.90	14.90	14.80	14.90
3079	NYSE	AE	Mon, Jul 26, 2004	14.70	14.96	14.70	14.90
3078	NYSE	AE	Fri, Jul 23, 2004	14.60	14.70	14.55	14.70
3077	NYSE	AE	Thu, Jul 22, 2004	14.72	14.90	14.60	14.62
3076	NYSE	AE	Wed, Jul 21, 2004	14.82	14.82	14.82	14.82
3075	NYSE	AE	Tue, Jul 20, 2004	14.56	14.85	14.56	14.85
3074	NYSE	AE	Mon, Jul 19, 2004	14.53	14.89	14.53	14.89
3073	NYSE	AE	Fri, Jul 16, 2004	14.90	14.99	14.40	14.60
3072	NYSE	AE	Thu, Jul 15, 2004	14.75	14.90	14.75	14.90
3071	NYSE	AE	Wed, Jul 14, 2004	14.85	14.90	14.75	14.90
3070	NYSE	AE	Tue, Jul 13, 2004	14.85	14.90	14.85	14.90
3069	NYSE	AE	Mon, Jul 12, 2004	14.90	14.99	14.79	14.88
3068	NYSE	AE	Fri, Jul 9, 2004	14.70	14.99	14.60	14.98
3067	NYSE	AE	Thu, Jul 8, 2004	14.90	14.90	14.70	14.75
3066	NYSE	AE	Wed, Jul 7, 2004	14.85	14.95	14.85	14.90
3065	NYSE	AE	Tue, Jul 6, 2004	14.95	14.95	14.85	14.95
3064	NYSE	AE	Fri, Jul 2, 2004	14.78	14.95	14.78	14.95
3063	NYSE	AE	Thu, Jul 1, 2004	14.95	14.95	14.70	14.70
3062	NYSE	AE	Wed, Jun 30, 2004	14.85	14.85	14.55	14.84
3061	NYSE	AE	Tue, Jun 29, 2004	14.64	14.95	14.64	14.95
3060	NYSE	AE	Mon, Jun 28, 2004	14.75	14.92	14.64	14.64
3059	NYSE	AE	Fri, Jun 25, 2004	14.65	14.75	14.65	14.74
3058	NYSE	AE	Thu, Jun 24, 2004	14.60	14.74	14.60	14.74
3057	NYSE	AE	Wed, Jun 23, 2004	14.40	14.61	14.40	14.61
3056	NYSE	AE	Tue, Jun 22, 2004	14.30	14.40	14.20	14.40
3055	NYSE	AE	Mon, Jun 21, 2004	14.83	14.95	14.35	14.35
3054	NYSE	AE	Fri, Jun 18, 2004	14.73	14.73	14.59	14.59
3053	NYSE	AE	Thu, Jun 17, 2004	14.35	14.77	14.35	14.77
3052	NYSE	AE	Wed, Jun 16, 2004	14.25	14.25	14.05	14.25
3051	NYSE	AE	Tue, Jun 15, 2004	14.31	14.40	14.11	14.21
3050	NYSE	AE	Mon, Jun 14, 2004	14.34	14.59	14.21	14.21
3049	NYSE	AE	Thu, Jun 10, 2004	14.13	14.25	14.02	14.25
3048	NYSE	AE	Wed, Jun 9, 2004	14.01	14.12	14.01	14.12
3047	NYSE	AE	Tue, Jun 8, 2004	14.01	14.01	14.01	14.01
3046	NYSE	AE	Mon, Jun 7, 2004	13.90	14.00	13.90	14.00
3045	NYSE	AE	Fri, Jun 4, 2004	13.90	13.90	13.89	13.89
3044	NYSE	AE	Thu, Jun 3, 2004	13.91	13.91	13.90	13.90
3043	NYSE	AE	Wed, Jun 2, 2004	14.00	14.00	13.96	13.96
3042	NYSE	AE	Tue, Jun 1, 2004	13.98	14.13	13.98	13.98
3041	NYSE	AE	Fri, May 28, 2004	13.86	14.05	13.86	13.99
3040	NYSE	AE	Thu, May 27, 2004	13.85	13.95	13.80	13.95
3039	NYSE	AE	Wed, May 26, 2004	14.00	14.05	13.75	13.85
3038	NYSE	AE	Tue, May 25, 2004	14.13	14.13	14.05	14.06
3037	NYSE	AE	Mon, May 24, 2004	14.05	14.13	13.95	13.95
3036	NYSE	AE	Fri, May 21, 2004	13.40	14.13	13.40	14.05
3035	NYSE	AE	Thu, May 20, 2004	13.00	13.39	12.80	13.39
3034	NYSE	AE	Wed, May 19, 2004	12.90	13.00	12.90	13.00
3033	NYSE	AE	Tue, May 18, 2004	13.00	13.00	12.80	12.89
3032	NYSE	AE	Mon, May 17, 2004	13.08	13.13	13.06	13.06
3031	NYSE	AE	Fri, May 14, 2004	13.00	13.18	13.00	13.18
3030	NYSE	AE	Thu, May 13, 2004	13.25	13.25	12.50	13.00
3029	NYSE	AE	Wed, May 12, 2004	13.30	13.55	13.27	13.55
3028	NYSE	AE	Tue, May 11, 2004	13.49	13.59	13.39	13.40
3027	NYSE	AE	Mon, May 10, 2004	13.80	13.80	13.41	13.59
3026	NYSE	AE	Fri, May 7, 2004	14.10	14.10	13.95	13.95
3025	NYSE	AE	Thu, May 6, 2004	13.96	14.23	13.95	13.95
3024	NYSE	AE	Wed, May 5, 2004	13.88	14.00	13.79	13.91
3023	NYSE	AE	Tue, May 4, 2004	13.74	13.89	13.74	13.89
3022	NYSE	AE	Mon, May 3, 2004	13.74	13.84	13.64	13.64
3021	NYSE	AE	Fri, Apr 30, 2004	14.21	14.21	13.54	13.54
3020	NYSE	AE	Thu, Apr 29, 2004	14.60	14.60	14.23	14.23
3019	NYSE	AE	Wed, Apr 28, 2004	14.80	14.80	14.70	14.70
3018	NYSE	AE	Tue, Apr 27, 2004	14.70	14.70	14.70	14.70
3017	NYSE	AE	Mon, Apr 26, 2004	14.50	14.60	14.50	14.60
3016	NYSE	AE	Fri, Apr 23, 2004	14.24	14.40	14.24	14.40
3015	NYSE	AE	Thu, Apr 22, 2004	14.00	14.25	14.00	14.23
3014	NYSE	AE	Wed, Apr 21, 2004	14.17	14.30	14.09	14.11
3013	NYSE	AE	Tue, Apr 20, 2004	14.70	14.70	14.07	14.27
3012	NYSE	AE	Mon, Apr 19, 2004	15.15	15.19	14.80	14.80
3011	NYSE	AE	Fri, Apr 16, 2004	14.95	15.20	14.81	15.15
3010	NYSE	AE	Thu, Apr 15, 2004	14.71	14.85	14.71	14.85
3009	NYSE	AE	Wed, Apr 14, 2004	14.70	14.84	14.60	14.84
3008	NYSE	AE	Tue, Apr 13, 2004	14.75	15.00	14.50	14.76
3007	NYSE	AE	Mon, Apr 12, 2004	13.85	14.66	13.85	14.60
3006	NYSE	AE	Thu, Apr 8, 2004	13.41	13.85	13.41	13.70
3005	NYSE	AE	Wed, Apr 7, 2004	13.35	13.35	13.25	13.35
3004	NYSE	AE	Tue, Apr 6, 2004	13.30	13.34	13.15	13.31
3003	NYSE	AE	Mon, Apr 5, 2004	12.90	13.70	12.90	13.40
3002	NYSE	AE	Fri, Apr 2, 2004	12.80	12.83	12.74	12.74
3001	NYSE	AE	Thu, Apr 1, 2004	12.65	12.81	12.51	12.69
3000	NYSE	AE	Wed, Mar 31, 2004	12.74	12.81	12.56	12.75
2999	NYSE	AE	Tue, Mar 30, 2004	12.40	12.60	12.40	12.60
2998	NYSE	AE	Mon, Mar 29, 2004	12.15	12.38	12.15	12.38
2997	NYSE	AE	Fri, Mar 26, 2004	12.15	12.15	11.90	12.00
2996	NYSE	AE	Thu, Mar 25, 2004	12.35	12.40	12.20	12.20
2995	NYSE	AE	Wed, Mar 24, 2004	12.48	12.48	12.48	12.48
2994	NYSE	AE	Mon, Mar 22, 2004	12.60	12.65	12.51	12.60
2993	NYSE	AE	Fri, Mar 19, 2004	12.55	12.80	12.52	12.55
2992	NYSE	AE	Thu, Mar 18, 2004	12.35	12.60	12.33	12.35
2991	NYSE	AE	Wed, Mar 17, 2004	12.40	12.49	12.35	12.45
2990	NYSE	AE	Tue, Mar 16, 2004	12.50	12.50	12.26	12.30
2989	NYSE	AE	Mon, Mar 15, 2004	12.80	12.80	12.60	12.60
2988	NYSE	AE	Fri, Mar 12, 2004	12.35	12.70	12.25	12.70
2987	NYSE	AE	Thu, Mar 11, 2004	12.57	12.57	12.10	12.25
2986	NYSE	AE	Wed, Mar 10, 2004	12.50	12.74	12.50	12.74
2985	NYSE	AE	Tue, Mar 9, 2004	12.80	12.95	12.56	12.61
2984	NYSE	AE	Mon, Mar 8, 2004	12.80	13.16	12.78	12.95
2983	NYSE	AE	Fri, Mar 5, 2004	12.10	12.90	12.02	12.80
2982	NYSE	AE	Thu, Mar 4, 2004	12.10	12.10	12.01	12.06
2981	NYSE	AE	Wed, Mar 3, 2004	12.12	12.20	12.10	12.10
2980	NYSE	AE	Tue, Mar 2, 2004	12.20	12.20	12.10	12.11
2979	NYSE	AE	Mon, Mar 1, 2004	12.50	12.50	12.30	12.31
2978	NYSE	AE	Fri, Feb 27, 2004	12.65	12.70	12.54	12.54
2977	NYSE	AE	Thu, Feb 26, 2004	12.47	12.60	12.45	12.60
2976	NYSE	AE	Wed, Feb 25, 2004	12.45	12.45	12.25	12.25
2975	NYSE	AE	Tue, Feb 24, 2004	12.82	12.82	12.25	12.35
2974	NYSE	AE	Mon, Feb 23, 2004	12.79	12.84	12.65	12.77
2973	NYSE	AE	Fri, Feb 20, 2004	12.40	12.69	12.32	12.69
2972	NYSE	AE	Thu, Feb 19, 2004	12.75	12.79	12.40	12.45
2971	NYSE	AE	Wed, Feb 18, 2004	12.50	12.70	12.50	12.70
2970	NYSE	AE	Tue, Feb 17, 2004	12.65	12.65	12.45	12.45
2969	NYSE	AE	Fri, Feb 13, 2004	12.30	12.50	12.16	12.40
2968	NYSE	AE	Thu, Feb 12, 2004	12.55	12.55	11.90	12.30
2967	NYSE	AE	Wed, Feb 11, 2004	12.65	12.65	12.62	12.62
2966	NYSE	AE	Tue, Feb 10, 2004	12.27	12.55	12.27	12.55
2965	NYSE	AE	Mon, Feb 9, 2004	12.40	12.40	11.00	11.00
2964	NYSE	AE	Fri, Feb 6, 2004	12.78	12.78	12.41	12.49
2963	NYSE	AE	Thu, Feb 5, 2004	12.45	12.68	12.45	12.68
2962	NYSE	AE	Wed, Feb 4, 2004	12.22	12.39	12.10	12.39
2961	NYSE	AE	Tue, Feb 3, 2004	12.07	12.07	12.07	12.07
2960	NYSE	AE	Mon, Feb 2, 2004	12.42	12.42	12.12	12.23
2959	NYSE	AE	Fri, Jan 30, 2004	12.40	12.50	12.21	12.45
2958	NYSE	AE	Thu, Jan 29, 2004	12.90	12.90	12.14	12.35
2957	NYSE	AE	Wed, Jan 28, 2004	13.24	13.24	12.80	12.85
2956	NYSE	AE	Tue, Jan 27, 2004	13.35	13.35	13.11	13.34
2955	NYSE	AE	Mon, Jan 26, 2004	13.50	13.62	13.36	13.36
2954	NYSE	AE	Fri, Jan 23, 2004	13.44	13.50	13.40	13.50
2953	NYSE	AE	Thu, Jan 22, 2004	13.72	13.72	13.40	13.40
2952	NYSE	AE	Wed, Jan 21, 2004	13.21	13.62	13.21	13.62
2951	NYSE	AE	Tue, Jan 20, 2004	13.20	13.40	13.16	13.30
2950	NYSE	AE	Fri, Jan 16, 2004	13.50	13.50	13.26	13.30
2949	NYSE	AE	Thu, Jan 15, 2004	13.65	13.65	13.40	13.40
2948	NYSE	AE	Wed, Jan 14, 2004	13.73	13.79	13.55	13.75
2947	NYSE	AE	Tue, Jan 13, 2004	13.60	13.67	13.56	13.66
2946	NYSE	AE	Mon, Jan 12, 2004	13.60	13.62	13.60	13.62
2945	NYSE	AE	Fri, Jan 9, 2004	13.60	13.60	13.50	13.58
2944	NYSE	AE	Thu, Jan 8, 2004	13.51	13.64	13.51	13.64
2943	NYSE	AE	Wed, Jan 7, 2004	13.70	13.80	13.60	13.63
2942	NYSE	AE	Tue, Jan 6, 2004	13.80	13.85	13.56	13.75
2941	NYSE	AE	Mon, Jan 5, 2004	13.95	13.96	13.56	13.66
2940	NYSE	AE	Fri, Jan 2, 2004	13.73	13.94	13.60	13.83
2939	NYSE	AE	Wed, Dec 31, 2003	13.74	13.74	13.41	13.55
2938	NYSE	AE	Tue, Dec 30, 2003	13.54	13.96	13.54	13.83
2937	NYSE	AE	Mon, Dec 29, 2003	13.46	13.70	13.46	13.51
2936	NYSE	AE	Fri, Dec 26, 2003	13.25	13.40	13.25	13.36
2935	NYSE	AE	Wed, Dec 24, 2003	12.84	13.45	12.84	13.35
2934	NYSE	AE	Tue, Dec 23, 2003	12.20	12.77	12.20	12.75
2933	NYSE	AE	Mon, Dec 22, 2003	11.90	12.48	11.82	12.25
2932	NYSE	AE	Fri, Dec 19, 2003	12.40	12.40	12.00	12.15
2931	NYSE	AE	Thu, Dec 18, 2003	12.25	12.39	12.20	12.31
2930	NYSE	AE	Wed, Dec 17, 2003	12.43	12.43	12.32	12.32
2929	NYSE	AE	Tue, Dec 16, 2003	12.25	12.43	12.25	12.34
2928	NYSE	AE	Mon, Dec 15, 2003	12.25	12.35	12.00	12.19
2927	NYSE	AE	Fri, Dec 12, 2003	12.23	12.23	12.11	12.12
2926	NYSE	AE	Thu, Dec 11, 2003	12.00	12.15	11.94	12.15
2925	NYSE	AE	Wed, Dec 10, 2003	12.45	12.45	11.90	11.90
2924	NYSE	AE	Tue, Dec 9, 2003	12.10	12.40	12.10	12.25
2923	NYSE	AE	Mon, Dec 8, 2003	12.25	12.25	11.95	11.99
2922	NYSE	AE	Fri, Dec 5, 2003	12.10	12.15	12.07	12.15
2921	NYSE	AE	Thu, Dec 4, 2003	11.90	12.00	11.81	12.00
2920	NYSE	AE	Wed, Dec 3, 2003	11.76	11.82	11.74	11.82
2919	NYSE	AE	Tue, Dec 2, 2003	11.65	11.75	11.60	11.72
2918	NYSE	AE	Mon, Dec 1, 2003	11.60	11.60	11.22	11.55
2917	NYSE	AE	Fri, Nov 28, 2003	11.59	11.62	11.59	11.62
2916	NYSE	AE	Wed, Nov 26, 2003	11.42	11.59	11.32	11.59
2915	NYSE	AE	Tue, Nov 25, 2003	11.49	11.49	11.30	11.43
2914	NYSE	AE	Mon, Nov 24, 2003	11.14	11.60	11.14	11.39
2913	NYSE	AE	Fri, Nov 21, 2003	11.37	11.45	11.18	11.19
2912	NYSE	AE	Thu, Nov 20, 2003	11.00	11.35	10.95	11.25
2911	NYSE	AE	Wed, Nov 19, 2003	10.85	10.87	10.80	10.87
2910	NYSE	AE	Tue, Nov 18, 2003	11.22	11.22	10.76	10.95
2909	NYSE	AE	Mon, Nov 17, 2003	11.10	11.25	10.95	11.10
2908	NYSE	AE	Fri, Nov 14, 2003	12.49	12.49	11.10	11.20
2907	NYSE	AE	Thu, Nov 13, 2003	13.52	13.78	12.64	12.65
2906	NYSE	AE	Wed, Nov 12, 2003	13.29	13.58	13.29	13.47
2905	NYSE	AE	Tue, Nov 11, 2003	13.70	13.97	13.20	13.25
2904	NYSE	AE	Mon, Nov 10, 2003	12.30	13.54	12.30	13.38
2903	NYSE	AE	Fri, Nov 7, 2003	11.85	12.40	11.85	12.30
2902	NYSE	AE	Thu, Nov 6, 2003	11.90	11.90	11.60	11.70
2901	NYSE	AE	Wed, Nov 5, 2003	11.60	11.94	11.60	11.93
2900	NYSE	AE	Tue, Nov 4, 2003	11.40	11.80	11.40	11.45
2899	NYSE	AE	Mon, Nov 3, 2003	11.38	11.40	11.20	11.39
2898	NYSE	AE	Fri, Oct 31, 2003	11.39	11.39	11.28	11.28
2897	NYSE	AE	Thu, Oct 30, 2003	11.30	11.39	11.30	11.37
2896	NYSE	AE	Wed, Oct 29, 2003	11.31	11.31	11.31	11.31
2895	NYSE	AE	Tue, Oct 28, 2003	11.29	11.32	11.21	11.21
2894	NYSE	AE	Mon, Oct 27, 2003	11.19	11.39	11.19	11.27
2893	NYSE	AE	Fri, Oct 24, 2003	11.00	11.10	11.00	11.09
2892	NYSE	AE	Thu, Oct 23, 2003	11.00	11.00	10.91	11.00
2891	NYSE	AE	Wed, Oct 22, 2003	11.00	11.03	11.00	11.03
2890	NYSE	AE	Tue, Oct 21, 2003	11.25	11.31	10.76	11.00
2889	NYSE	AE	Mon, Oct 20, 2003	11.12	11.39	11.00	11.39
2888	NYSE	AE	Fri, Oct 17, 2003	11.48	11.56	11.22	11.22
2887	NYSE	AE	Thu, Oct 16, 2003	11.30	11.40	11.30	11.39
2886	NYSE	AE	Wed, Oct 15, 2003	11.18	11.20	11.10	11.19
2885	NYSE	AE	Tue, Oct 14, 2003	11.18	11.18	11.17	11.17
2884	NYSE	AE	Mon, Oct 13, 2003	10.92	11.20	10.92	11.14
2883	NYSE	AE	Fri, Oct 10, 2003	10.85	10.94	10.70	10.88
2882	NYSE	AE	Thu, Oct 9, 2003	10.74	10.85	10.74	10.85
2881	NYSE	AE	Wed, Oct 8, 2003	10.75	10.75	10.60	10.60
2880	NYSE	AE	Tue, Oct 7, 2003	10.78	10.81	10.70	10.74
2879	NYSE	AE	Mon, Oct 6, 2003	10.60	10.69	10.55	10.69
2878	NYSE	AE	Fri, Oct 3, 2003	10.22	10.68	10.22	10.50
2877	NYSE	AE	Thu, Oct 2, 2003	10.25	10.45	10.25	10.32
2876	NYSE	AE	Wed, Oct 1, 2003	10.06	10.20	10.06	10.20
2875	NYSE	AE	Tue, Sep 30, 2003	10.08	10.10	10.01	10.05
2874	NYSE	AE	Mon, Sep 29, 2003	10.00	10.05	9.91	10.05
2873	NYSE	AE	Fri, Sep 26, 2003	10.15	10.30	10.06	10.10
2872	NYSE	AE	Thu, Sep 25, 2003	10.44	10.44	10.25	10.25
2871	NYSE	AE	Wed, Sep 24, 2003	10.30	10.30	10.30	10.30
2870	NYSE	AE	Tue, Sep 23, 2003	10.00	10.35	9.95	10.35
2869	NYSE	AE	Mon, Sep 22, 2003	10.20	10.20	9.75	10.06
2868	NYSE	AE	Fri, Sep 19, 2003	10.42	10.42	10.33	10.33
2867	NYSE	AE	Thu, Sep 18, 2003	10.50	10.50	10.22	10.33
2866	NYSE	AE	Wed, Sep 17, 2003	10.64	10.64	10.59	10.59
2865	NYSE	AE	Tue, Sep 16, 2003	10.40	10.52	10.40	10.52
2864	NYSE	AE	Mon, Sep 15, 2003	10.40	10.40	10.35	10.35
2863	NYSE	AE	Fri, Sep 12, 2003	10.55	10.64	10.50	10.50
2862	NYSE	AE	Thu, Sep 11, 2003	10.72	10.82	10.60	10.65
2861	NYSE	AE	Wed, Sep 10, 2003	10.70	10.70	10.55	10.60
2860	NYSE	AE	Tue, Sep 9, 2003	10.65	10.79	10.65	10.73
2859	NYSE	AE	Mon, Sep 8, 2003	10.65	10.65	10.45	10.65
2858	NYSE	AE	Fri, Sep 5, 2003	10.45	10.50	10.40	10.45
2857	NYSE	AE	Thu, Sep 4, 2003	10.25	10.40	10.25	10.40
2856	NYSE	AE	Wed, Sep 3, 2003	10.15	10.45	10.15	10.45
2855	NYSE	AE	Tue, Sep 2, 2003	10.15	10.30	10.02	10.05
2854	NYSE	AE	Fri, Aug 29, 2003	10.45	10.45	10.26	10.26
2853	NYSE	AE	Thu, Aug 28, 2003	9.88	10.36	9.88	10.30
2852	NYSE	AE	Wed, Aug 27, 2003	9.78	9.78	9.68	9.78
2851	NYSE	AE	Tue, Aug 26, 2003	9.88	9.88	9.88	9.88
2850	NYSE	AE	Mon, Aug 25, 2003	9.90	9.98	9.86	9.88
2849	NYSE	AE	Fri, Aug 22, 2003	10.10	10.10	10.00	10.00
2848	NYSE	AE	Thu, Aug 21, 2003	10.00	10.10	10.00	10.00
2847	NYSE	AE	Wed, Aug 20, 2003	10.15	10.15	9.91	10.00
2846	NYSE	AE	Tue, Aug 19, 2003	10.21	10.21	10.15	10.20
2845	NYSE	AE	Mon, Aug 18, 2003	10.15	10.25	10.14	10.20
2844	NYSE	AE	Thu, Aug 14, 2003	9.86	10.25	9.86	10.20
2843	NYSE	AE	Wed, Aug 13, 2003	9.70	9.75	9.66	9.66
2842	NYSE	AE	Tue, Aug 12, 2003	9.46	9.71	9.46	9.70
2841	NYSE	AE	Mon, Aug 11, 2003	9.49	9.60	9.49	9.50
2840	NYSE	AE	Fri, Aug 8, 2003	9.50	9.54	9.40	9.40
2839	NYSE	AE	Thu, Aug 7, 2003	9.39	9.49	9.39	9.49
2838	NYSE	AE	Wed, Aug 6, 2003	9.34	9.35	9.25	9.35
2837	NYSE	AE	Tue, Aug 5, 2003	9.33	9.34	9.15	9.34
2836	NYSE	AE	Mon, Aug 4, 2003	9.34	9.34	9.25	9.25
2835	NYSE	AE	Fri, Aug 1, 2003	9.10	9.30	9.10	9.25
2834	NYSE	AE	Thu, Jul 31, 2003	9.18	9.21	9.18	9.20
2833	NYSE	AE	Wed, Jul 30, 2003	9.55	9.55	9.27	9.35
2832	NYSE	AE	Tue, Jul 29, 2003	9.65	9.74	9.60	9.60
2831	NYSE	AE	Mon, Jul 28, 2003	9.48	9.53	9.48	9.53
2830	NYSE	AE	Fri, Jul 25, 2003	9.29	9.40	9.29	9.31
2829	NYSE	AE	Thu, Jul 24, 2003	9.05	9.60	9.01	9.20
2828	NYSE	AE	Wed, Jul 23, 2003	9.00	9.10	8.91	9.10
2827	NYSE	AE	Tue, Jul 22, 2003	9.01	9.05	9.00	9.05
2826	NYSE	AE	Mon, Jul 21, 2003	9.00	9.10	9.00	9.05
2825	NYSE	AE	Fri, Jul 18, 2003	9.10	9.20	9.01	9.02
2824	NYSE	AE	Thu, Jul 17, 2003	9.18	9.18	9.02	9.02
2823	NYSE	AE	Wed, Jul 16, 2003	9.26	9.26	9.24	9.25
2822	NYSE	AE	Tue, Jul 15, 2003	9.16	9.16	9.16	9.16
2821	NYSE	AE	Mon, Jul 14, 2003	9.01	9.15	9.01	9.15
2820	NYSE	AE	Fri, Jul 11, 2003	8.85	9.01	8.85	9.01
2819	NYSE	AE	Thu, Jul 10, 2003	8.65	8.75	8.65	8.75
2818	NYSE	AE	Wed, Jul 9, 2003	8.80	8.80	8.70	8.80
2817	NYSE	AE	Tue, Jul 8, 2003	8.80	8.90	8.80	8.89
2816	NYSE	AE	Mon, Jul 7, 2003	8.90	8.90	8.90	8.90
2815	NYSE	AE	Wed, Jul 2, 2003	8.90	9.05	8.90	9.00
2814	NYSE	AE	Tue, Jul 1, 2003	8.89	8.91	8.81	8.91
2813	NYSE	AE	Mon, Jun 30, 2003	9.10	9.10	8.90	8.98
2812	NYSE	AE	Fri, Jun 27, 2003	8.95	9.34	8.95	9.20
2811	NYSE	AE	Thu, Jun 26, 2003	8.75	8.84	8.75	8.80
2810	NYSE	AE	Wed, Jun 25, 2003	8.65	8.90	8.50	8.60
2809	NYSE	AE	Tue, Jun 24, 2003	8.85	8.85	8.75	8.75
2808	NYSE	AE	Mon, Jun 23, 2003	8.85	8.90	8.75	8.75
2807	NYSE	AE	Fri, Jun 20, 2003	8.74	9.00	8.74	8.75
2806	NYSE	AE	Thu, Jun 19, 2003	8.75	8.89	8.60	8.60
2805	NYSE	AE	Wed, Jun 18, 2003	8.63	8.65	8.55	8.55
2804	NYSE	AE	Tue, Jun 17, 2003	8.50	8.61	8.49	8.50
2803	NYSE	AE	Mon, Jun 16, 2003	8.81	8.89	8.42	8.50
2802	NYSE	AE	Fri, Jun 13, 2003	9.05	9.05	8.94	8.94
2801	NYSE	AE	Thu, Jun 12, 2003	9.00	9.20	9.00	9.20
2800	NYSE	AE	Wed, Jun 11, 2003	8.92	9.20	8.90	9.00
2799	NYSE	AE	Tue, Jun 10, 2003	9.06	9.06	8.86	9.00
2798	NYSE	AE	Mon, Jun 9, 2003	9.35	9.35	9.15	9.15
2797	NYSE	AE	Fri, Jun 6, 2003	9.60	9.60	9.40	9.49
2796	NYSE	AE	Thu, Jun 5, 2003	9.19	10.45	9.19	9.68
2795	NYSE	AE	Wed, Jun 4, 2003	8.35	9.10	8.35	9.10
2794	NYSE	AE	Tue, Jun 3, 2003	8.20	8.34	8.08	8.34
2793	NYSE	AE	Mon, Jun 2, 2003	8.29	8.59	8.25	8.25
2792	NYSE	AE	Fri, May 30, 2003	8.10	8.24	8.10	8.23
2791	NYSE	AE	Thu, May 29, 2003	8.11	8.20	7.91	8.10
2790	NYSE	AE	Wed, May 28, 2003	7.00	7.86	6.99	7.86
2789	NYSE	AE	Tue, May 27, 2003	6.98	7.00	6.96	7.00
2788	NYSE	AE	Fri, May 23, 2003	6.85	7.00	6.85	6.91
2787	NYSE	AE	Thu, May 22, 2003	6.83	6.95	6.83	6.95
2786	NYSE	AE	Wed, May 21, 2003	6.87	6.93	6.80	6.88
2785	NYSE	AE	Tue, May 20, 2003	6.87	6.97	6.87	6.92
2784	NYSE	AE	Mon, May 19, 2003	7.00	7.10	6.78	6.78
2783	NYSE	AE	Fri, May 16, 2003	6.81	6.90	6.81	6.90
2782	NYSE	AE	Thu, May 15, 2003	6.65	6.80	6.65	6.75
2781	NYSE	AE	Wed, May 14, 2003	6.74	6.74	6.46	6.50
2780	NYSE	AE	Tue, May 13, 2003	6.84	6.84	6.84	6.84
2779	NYSE	AE	Mon, May 12, 2003	6.86	7.25	6.85	6.93
2778	NYSE	AE	Fri, May 9, 2003	6.87	7.00	6.87	6.95
2777	NYSE	AE	Thu, May 8, 2003	6.57	6.94	6.57	6.94
2776	NYSE	AE	Wed, May 7, 2003	6.46	6.47	6.46	6.47
2775	NYSE	AE	Tue, May 6, 2003	6.34	6.55	6.30	6.55
2774	NYSE	AE	Mon, May 5, 2003	6.45	6.45	6.35	6.35
2773	NYSE	AE	Fri, May 2, 2003	6.30	6.30	6.30	6.30
2772	NYSE	AE	Wed, Apr 30, 2003	6.35	6.35	6.35	6.35
2771	NYSE	AE	Mon, Apr 28, 2003	6.25	6.25	6.25	6.25
2770	NYSE	AE	Fri, Apr 25, 2003	6.43	6.43	6.30	6.30
2769	NYSE	AE	Thu, Apr 24, 2003	6.40	6.40	6.40	6.40
2768	NYSE	AE	Wed, Apr 23, 2003	6.45	6.48	6.30	6.31
2767	NYSE	AE	Tue, Apr 22, 2003	6.28	6.30	6.17	6.20
2766	NYSE	AE	Mon, Apr 21, 2003	6.12	6.20	6.11	6.20
2765	NYSE	AE	Thu, Apr 17, 2003	5.95	6.08	5.90	6.08
2764	NYSE	AE	Wed, Apr 16, 2003	5.98	6.00	5.98	6.00
2763	NYSE	AE	Tue, Apr 15, 2003	5.87	5.89	5.87	5.89
2762	NYSE	AE	Mon, Apr 14, 2003	5.74	5.90	5.74	5.80
2761	NYSE	AE	Thu, Apr 10, 2003	5.66	5.66	5.66	5.66
2760	NYSE	AE	Tue, Apr 8, 2003	5.75	5.75	5.75	5.75
2759	NYSE	AE	Mon, Apr 7, 2003	5.70	5.70	5.65	5.65
2758	NYSE	AE	Wed, Apr 2, 2003	5.67	5.77	5.67	5.77
2757	NYSE	AE	Tue, Apr 1, 2003	5.57	5.57	5.57	5.57
2756	NYSE	AE	Mon, Mar 31, 2003	5.65	5.65	5.47	5.55
2755	NYSE	AE	Fri, Mar 28, 2003	5.80	5.85	5.70	5.75
2754	NYSE	AE	Thu, Mar 27, 2003	6.26	6.26	5.95	5.95
2753	NYSE	AE	Wed, Mar 26, 2003	6.26	6.36	6.24	6.34
2752	NYSE	AE	Tue, Mar 25, 2003	6.11	6.32	6.11	6.32
2751	NYSE	AE	Fri, Mar 21, 2003	5.96	6.11	5.83	6.11
2750	NYSE	AE	Mon, Mar 17, 2003	5.98	5.99	5.98	5.98
2749	NYSE	AE	Thu, Mar 13, 2003	5.90	5.90	5.90	5.90
2748	NYSE	AE	Wed, Mar 12, 2003	5.92	5.92	5.90	5.90
2747	NYSE	AE	Tue, Mar 11, 2003	6.10	6.10	6.00	6.00
2746	NYSE	AE	Mon, Mar 10, 2003	5.94	6.00	5.94	6.00
2745	NYSE	AE	Fri, Mar 7, 2003	5.59	5.85	5.59	5.85
2744	NYSE	AE	Wed, Mar 5, 2003	5.69	5.69	5.68	5.68
2743	NYSE	AE	Mon, Mar 3, 2003	5.75	5.75	5.60	5.60
2742	NYSE	AE	Fri, Feb 28, 2003	5.85	5.86	5.85	5.85
2741	NYSE	AE	Thu, Feb 27, 2003	5.74	5.75	5.74	5.75
2740	NYSE	AE	Wed, Feb 26, 2003	5.67	5.67	5.67	5.67
2739	NYSE	AE	Tue, Feb 25, 2003	5.65	5.65	5.65	5.65
2738	NYSE	AE	Mon, Feb 24, 2003	5.63	5.63	5.54	5.58
2737	NYSE	AE	Fri, Feb 21, 2003	5.70	5.70	5.53	5.53
2736	NYSE	AE	Thu, Feb 20, 2003	5.73	5.73	5.63	5.63
2735	NYSE	AE	Wed, Feb 19, 2003	5.50	5.84	5.50	5.83
2734	NYSE	AE	Tue, Feb 18, 2003	5.77	5.80	5.65	5.70
2733	NYSE	AE	Thu, Feb 13, 2003	5.90	5.99	5.89	5.89
2732	NYSE	AE	Wed, Feb 12, 2003	6.00	6.00	6.00	6.00
2731	NYSE	AE	Tue, Feb 11, 2003	6.00	6.00	6.00	6.00
2730	NYSE	AE	Mon, Feb 10, 2003	6.00	6.00	5.90	5.90
2729	NYSE	AE	Fri, Feb 7, 2003	6.50	6.50	6.10	6.10
2728	NYSE	AE	Thu, Feb 6, 2003	5.98	6.08	5.85	6.00
2727	NYSE	AE	Wed, Feb 5, 2003	5.89	5.89	5.89	5.89
2726	NYSE	AE	Tue, Feb 4, 2003	5.99	5.99	5.80	5.80
2725	NYSE	AE	Fri, Jan 31, 2003	5.90	5.90	5.90	5.90
2724	NYSE	AE	Wed, Jan 29, 2003	5.88	6.00	5.88	5.90
2723	NYSE	AE	Tue, Jan 28, 2003	6.15	6.15	5.90	6.00
2722	NYSE	AE	Mon, Jan 27, 2003	6.30	6.30	6.25	6.25
2721	NYSE	AE	Fri, Jan 24, 2003	6.50	6.50	6.15	6.15
2720	NYSE	AE	Thu, Jan 23, 2003	6.41	6.41	6.40	6.40
2719	NYSE	AE	Wed, Jan 22, 2003	6.50	6.50	6.50	6.50
2718	NYSE	AE	Tue, Jan 21, 2003	6.28	6.50	6.27	6.50
2717	NYSE	AE	Fri, Jan 17, 2003	6.20	6.21	6.11	6.21
2716	NYSE	AE	Thu, Jan 16, 2003	6.04	6.20	6.04	6.20
2715	NYSE	AE	Wed, Jan 15, 2003	5.98	6.04	5.98	6.04
2714	NYSE	AE	Tue, Jan 14, 2003	6.00	6.00	5.90	5.90
2713	NYSE	AE	Mon, Jan 13, 2003	5.84	5.93	5.84	5.93
2712	NYSE	AE	Fri, Jan 10, 2003	5.70	5.70	5.70	5.70
2711	NYSE	AE	Thu, Jan 9, 2003	5.69	5.69	5.69	5.69
2710	NYSE	AE	Wed, Jan 8, 2003	5.90	5.90	5.70	5.70
2709	NYSE	AE	Tue, Jan 7, 2003	6.00	6.01	5.90	6.00
2708	NYSE	AE	Mon, Jan 6, 2003	5.36	6.10	5.36	6.10
2707	NYSE	AE	Fri, Jan 3, 2003	5.42	5.42	5.41	5.42
2706	NYSE	AE	Thu, Jan 2, 2003	5.34	5.35	5.34	5.35
2705	NYSE	AE	Tue, Dec 31, 2002	5.14	5.25	5.14	5.25
2704	NYSE	AE	Mon, Dec 30, 2002	5.21	5.21	5.05	5.05
2703	NYSE	AE	Fri, Dec 27, 2002	5.20	5.20	5.20	5.20
2702	NYSE	AE	Thu, Dec 26, 2002	5.20	5.28	5.10	5.21
2701	NYSE	AE	Tue, Dec 24, 2002	4.90	5.10	4.90	5.10
2700	NYSE	AE	Mon, Dec 23, 2002	4.87	5.00	4.78	5.00
2699	NYSE	AE	Fri, Dec 20, 2002	4.78	4.78	4.67	4.77
2698	NYSE	AE	Thu, Dec 19, 2002	4.77	4.77	4.77	4.77
2697	NYSE	AE	Wed, Dec 18, 2002	5.05	5.05	4.86	4.86
2696	NYSE	AE	Tue, Dec 17, 2002	4.95	4.95	4.95	4.95
2695	NYSE	AE	Mon, Dec 16, 2002	4.95	4.95	4.90	4.95
2694	NYSE	AE	Fri, Dec 13, 2002	4.90	4.90	4.83	4.85
2693	NYSE	AE	Thu, Dec 12, 2002	4.90	4.90	4.80	4.80
2692	NYSE	AE	Tue, Dec 10, 2002	4.94	4.94	4.84	4.84
2691	NYSE	AE	Mon, Dec 9, 2002	4.89	4.90	4.89	4.90
2690	NYSE	AE	Fri, Dec 6, 2002	5.05	5.05	4.92	4.98
2689	NYSE	AE	Wed, Dec 4, 2002	5.10	5.15	5.10	5.15
2688	NYSE	AE	Tue, Dec 3, 2002	5.10	5.10	5.00	5.00
2687	NYSE	AE	Mon, Dec 2, 2002	5.05	5.20	5.01	5.20
2686	NYSE	AE	Fri, Nov 29, 2002	5.18	5.40	5.18	5.30
2685	NYSE	AE	Wed, Nov 27, 2002	5.06	5.06	5.06	5.06
2684	NYSE	AE	Tue, Nov 26, 2002	5.18	5.30	5.15	5.15
2683	NYSE	AE	Mon, Nov 25, 2002	4.97	5.15	4.97	5.05
2682	NYSE	AE	Fri, Nov 22, 2002	5.00	5.10	4.90	5.10
2681	NYSE	AE	Thu, Nov 21, 2002	4.80	5.00	4.80	5.00
2680	NYSE	AE	Wed, Nov 20, 2002	4.70	4.80	4.50	4.70
2679	NYSE	AE	Tue, Nov 19, 2002	4.55	4.60	4.55	4.60
2678	NYSE	AE	Mon, Nov 18, 2002	4.50	4.50	4.50	4.50
2677	NYSE	AE	Thu, Nov 14, 2002	4.30	4.40	4.30	4.40
2676	NYSE	AE	Wed, Nov 13, 2002	4.17	4.40	4.15	4.40
2675	NYSE	AE	Tue, Nov 12, 2002	4.07	4.30	4.00	4.25
2674	NYSE	AE	Mon, Nov 11, 2002	3.97	4.10	3.97	4.07
2673	NYSE	AE	Fri, Nov 8, 2002	4.00	4.00	4.00	4.00
2672	NYSE	AE	Thu, Nov 7, 2002	4.07	4.07	4.00	4.00
2671	NYSE	AE	Wed, Nov 6, 2002	4.22	4.25	4.10	4.13
2670	NYSE	AE	Tue, Nov 5, 2002	4.31	4.31	4.31	4.31
2669	NYSE	AE	Mon, Nov 4, 2002	4.20	4.22	4.20	4.22
2668	NYSE	AE	Fri, Nov 1, 2002	4.00	4.12	3.96	4.12
2667	NYSE	AE	Thu, Oct 31, 2002	4.10	4.10	4.00	4.00
2666	NYSE	AE	Tue, Oct 29, 2002	4.11	4.11	4.11	4.11
2665	NYSE	AE	Fri, Oct 25, 2002	4.09	4.20	4.09	4.10
2664	NYSE	AE	Thu, Oct 24, 2002	4.19	4.19	4.00	4.00
2663	NYSE	AE	Wed, Oct 23, 2002	4.01	4.09	4.01	4.09
2662	NYSE	AE	Tue, Oct 22, 2002	4.01	4.12	3.96	4.12
2661	NYSE	AE	Mon, Oct 21, 2002	4.06	4.06	4.01	4.01
2660	NYSE	AE	Fri, Oct 18, 2002	4.30	4.30	4.10	4.15
2659	NYSE	AE	Thu, Oct 17, 2002	4.40	4.40	4.25	4.40
2658	NYSE	AE	Tue, Oct 15, 2002	4.45	4.45	4.44	4.44
2657	NYSE	AE	Mon, Oct 14, 2002	4.21	4.45	4.20	4.45
2656	NYSE	AE	Fri, Oct 11, 2002	4.30	4.50	4.25	4.30
2655	NYSE	AE	Thu, Oct 10, 2002	4.25	4.30	4.25	4.30
2654	NYSE	AE	Wed, Oct 9, 2002	4.42	4.42	4.35	4.35
2653	NYSE	AE	Tue, Oct 8, 2002	4.45	4.50	4.45	4.49
2652	NYSE	AE	Mon, Oct 7, 2002	4.35	4.35	4.25	4.25
2651	NYSE	AE	Fri, Oct 4, 2002	4.55	4.55	4.40	4.40
2650	NYSE	AE	Thu, Oct 3, 2002	4.21	4.65	4.21	4.65
2649	NYSE	AE	Wed, Oct 2, 2002	4.35	4.40	4.15	4.30
2648	NYSE	AE	Mon, Sep 30, 2002	4.45	4.45	4.45	4.45
2647	NYSE	AE	Fri, Sep 27, 2002	4.55	4.55	4.47	4.47
2646	NYSE	AE	Thu, Sep 26, 2002	4.25	4.45	4.25	4.45
2645	NYSE	AE	Wed, Sep 25, 2002	4.30	4.30	4.30	4.30
2644	NYSE	AE	Tue, Sep 24, 2002	4.20	4.20	4.20	4.20
2643	NYSE	AE	Mon, Sep 23, 2002	4.30	4.30	4.30	4.30
2642	NYSE	AE	Fri, Sep 20, 2002	4.30	4.30	4.30	4.30
2641	NYSE	AE	Thu, Sep 19, 2002	4.20	4.35	4.20	4.35
2640	NYSE	AE	Wed, Sep 18, 2002	4.25	4.25	4.15	4.25
2639	NYSE	AE	Tue, Sep 17, 2002	4.20	4.20	4.05	4.15
2638	NYSE	AE	Mon, Sep 16, 2002	4.20	4.20	3.97	4.07
2637	NYSE	AE	Fri, Sep 13, 2002	4.30	4.30	4.15	4.15
2636	NYSE	AE	Thu, Sep 12, 2002	4.35	4.35	4.30	4.30
2635	NYSE	AE	Wed, Sep 11, 2002	4.45	4.45	4.45	4.45
2634	NYSE	AE	Tue, Sep 10, 2002	4.41	4.41	4.35	4.35
2633	NYSE	AE	Mon, Sep 9, 2002	4.41	4.41	4.41	4.41
2632	NYSE	AE	Fri, Sep 6, 2002	4.51	4.51	4.51	4.51
2631	NYSE	AE	Thu, Sep 5, 2002	4.66	4.66	4.51	4.51
2630	NYSE	AE	Wed, Sep 4, 2002	4.70	4.75	4.70	4.75
2629	NYSE	AE	Fri, Aug 30, 2002	4.89	4.89	4.89	4.89
2628	NYSE	AE	Thu, Aug 29, 2002	4.80	4.80	4.80	4.80
2627	NYSE	AE	Wed, Aug 28, 2002	4.81	4.81	4.80	4.80
2626	NYSE	AE	Tue, Aug 27, 2002	4.85	5.00	4.70	4.90
2625	NYSE	AE	Mon, Aug 26, 2002	4.75	4.75	4.75	4.75
2624	NYSE	AE	Fri, Aug 23, 2002	4.80	4.90	4.80	4.85
2623	NYSE	AE	Thu, Aug 22, 2002	4.80	4.90	4.70	4.70
2622	NYSE	AE	Wed, Aug 21, 2002	4.80	5.02	4.80	4.80
2621	NYSE	AE	Tue, Aug 20, 2002	4.60	4.80	4.60	4.80
2620	NYSE	AE	Mon, Aug 19, 2002	4.50	4.55	4.50	4.55
2619	NYSE	AE	Fri, Aug 16, 2002	4.80	4.80	4.50	4.50
2618	NYSE	AE	Thu, Aug 15, 2002	4.75	4.80	4.75	4.80
2617	NYSE	AE	Wed, Aug 14, 2002	4.50	4.95	4.50	4.80
2616	NYSE	AE	Tue, Aug 13, 2002	4.25	4.50	4.25	4.35
2615	NYSE	AE	Mon, Aug 12, 2002	4.16	4.16	4.16	4.16
2614	NYSE	AE	Fri, Aug 9, 2002	4.15	4.25	4.15	4.25
2613	NYSE	AE	Thu, Aug 8, 2002	4.25	4.25	4.25	4.25
2612	NYSE	AE	Wed, Aug 7, 2002	4.40	4.41	4.40	4.40
2611	NYSE	AE	Tue, Aug 6, 2002	4.45	4.45	4.45	4.45
2610	NYSE	AE	Mon, Aug 5, 2002	4.40	4.55	4.40	4.50
2609	NYSE	AE	Fri, Aug 2, 2002	4.40	4.40	4.40	4.40
2608	NYSE	AE	Wed, Jul 31, 2002	4.25	4.40	4.25	4.40
2607	NYSE	AE	Tue, Jul 30, 2002	3.90	4.25	3.90	4.25
2606	NYSE	AE	Mon, Jul 29, 2002	4.05	4.05	3.80	3.80
2605	NYSE	AE	Fri, Jul 26, 2002	3.90	3.90	3.90	3.90
2604	NYSE	AE	Thu, Jul 25, 2002	3.95	3.95	3.95	3.95
2603	NYSE	AE	Wed, Jul 24, 2002	4.10	4.10	3.80	4.00
2602	NYSE	AE	Tue, Jul 23, 2002	4.35	4.35	4.35	4.35
2601	NYSE	AE	Mon, Jul 22, 2002	4.40	4.40	4.25	4.25
2600	NYSE	AE	Fri, Jul 19, 2002	4.79	4.79	4.50	4.50
2599	NYSE	AE	Thu, Jul 18, 2002	5.00	5.00	4.90	4.95
2598	NYSE	AE	Wed, Jul 17, 2002	4.90	5.00	4.90	5.00
2597	NYSE	AE	Tue, Jul 16, 2002	4.70	4.85	4.60	4.80
2596	NYSE	AE	Mon, Jul 15, 2002	5.40	5.44	4.40	4.80
2595	NYSE	AE	Fri, Jul 12, 2002	5.25	5.39	5.20	5.39
2594	NYSE	AE	Thu, Jul 11, 2002	5.85	5.85	5.20	5.37
2593	NYSE	AE	Wed, Jul 10, 2002	6.00	6.05	5.86	5.90
2592	NYSE	AE	Tue, Jul 9, 2002	6.25	6.25	6.00	6.05
2591	NYSE	AE	Mon, Jul 8, 2002	6.43	6.43	6.15	6.34
2590	NYSE	AE	Fri, Jul 5, 2002	6.40	6.40	6.38	6.38
2589	NYSE	AE	Wed, Jul 3, 2002	6.24	6.35	6.24	6.35
2588	NYSE	AE	Tue, Jul 2, 2002	6.11	6.23	6.11	6.23
2587	NYSE	AE	Mon, Jul 1, 2002	6.11	6.18	6.10	6.12
2586	NYSE	AE	Fri, Jun 28, 2002	6.15	6.15	6.02	6.12
2585	NYSE	AE	Thu, Jun 27, 2002	6.15	6.15	6.10	6.10
2584	NYSE	AE	Wed, Jun 26, 2002	6.35	6.35	6.25	6.25
2583	NYSE	AE	Tue, Jun 25, 2002	6.20	6.25	6.05	6.25
2582	NYSE	AE	Mon, Jun 24, 2002	6.15	6.15	6.05	6.15
2581	NYSE	AE	Fri, Jun 21, 2002	6.10	6.15	6.02	6.15
2580	NYSE	AE	Thu, Jun 20, 2002	6.25	6.25	6.10	6.10
2579	NYSE	AE	Wed, Jun 19, 2002	6.50	6.50	6.00	6.25
2578	NYSE	AE	Tue, Jun 18, 2002	6.80	6.80	6.40	6.45
2577	NYSE	AE	Mon, Jun 17, 2002	7.25	7.25	6.75	6.75
2576	NYSE	AE	Fri, Jun 14, 2002	7.22	7.30	7.22	7.30
2575	NYSE	AE	Thu, Jun 13, 2002	7.35	7.35	7.22	7.22
2574	NYSE	AE	Wed, Jun 12, 2002	7.50	7.50	7.35	7.45
2573	NYSE	AE	Tue, Jun 11, 2002	7.65	7.65	7.57	7.57
2572	NYSE	AE	Mon, Jun 10, 2002	7.84	7.84	7.60	7.70
2571	NYSE	AE	Fri, Jun 7, 2002	7.94	7.94	7.94	7.94
2570	NYSE	AE	Thu, Jun 6, 2002	8.00	8.00	7.90	7.90
2569	NYSE	AE	Wed, Jun 5, 2002	8.00	8.00	8.00	8.00
2568	NYSE	AE	Tue, Jun 4, 2002	8.00	8.00	8.00	8.00
2567	NYSE	AE	Mon, Jun 3, 2002	8.10	8.10	8.10	8.10
2566	NYSE	AE	Fri, May 31, 2002	8.15	8.15	8.15	8.15
2565	NYSE	AE	Thu, May 30, 2002	7.90	8.00	7.90	8.00
2564	NYSE	AE	Wed, May 29, 2002	7.95	8.05	7.95	8.05
2563	NYSE	AE	Tue, May 28, 2002	8.20	8.20	8.20	8.20
2562	NYSE	AE	Fri, May 24, 2002	8.30	8.30	8.30	8.30
2561	NYSE	AE	Thu, May 23, 2002	8.55	8.64	8.40	8.40
2560	NYSE	AE	Wed, May 22, 2002	8.20	8.45	8.20	8.45
2559	NYSE	AE	Tue, May 21, 2002	8.20	8.21	8.20	8.20
2558	NYSE	AE	Mon, May 20, 2002	8.30	8.35	8.30	8.30
2557	NYSE	AE	Fri, May 17, 2002	8.40	8.40	8.30	8.30
2556	NYSE	AE	Thu, May 16, 2002	8.50	8.50	8.30	8.30
2555	NYSE	AE	Wed, May 15, 2002	8.35	8.40	8.35	8.38
2554	NYSE	AE	Tue, May 14, 2002	8.40	8.40	8.10	8.25
2553	NYSE	AE	Mon, May 13, 2002	8.50	8.64	8.40	8.54
2552	NYSE	AE	Fri, May 10, 2002	8.20	8.72	8.20	8.45
2551	NYSE	AE	Thu, May 9, 2002	8.15	8.30	8.15	8.30
2550	NYSE	AE	Wed, May 8, 2002	8.00	8.00	8.00	8.00
2549	NYSE	AE	Tue, May 7, 2002	8.00	8.00	7.85	7.99
2548	NYSE	AE	Fri, May 3, 2002	8.15	8.25	8.15	8.25
2547	NYSE	AE	Tue, Apr 30, 2002	8.15	8.15	8.15	8.15
2546	NYSE	AE	Mon, Apr 29, 2002	8.25	8.25	8.05	8.05
2545	NYSE	AE	Fri, Apr 26, 2002	8.15	8.25	8.05	8.05
2544	NYSE	AE	Thu, Apr 25, 2002	8.40	8.54	8.25	8.25
2543	NYSE	AE	Wed, Apr 24, 2002	8.50	8.50	8.50	8.50
2542	NYSE	AE	Tue, Apr 23, 2002	8.50	8.69	8.50	8.69
2541	NYSE	AE	Mon, Apr 22, 2002	8.50	8.50	8.25	8.40
2540	NYSE	AE	Fri, Apr 19, 2002	8.15	8.25	8.15	8.25
2539	NYSE	AE	Thu, Apr 18, 2002	8.00	8.95	8.00	8.05
2538	NYSE	AE	Wed, Apr 17, 2002	8.15	8.15	7.90	8.00
2537	NYSE	AE	Tue, Apr 16, 2002	8.45	8.50	8.25	8.25
2536	NYSE	AE	Mon, Apr 15, 2002	8.50	8.70	8.41	8.55
2535	NYSE	AE	Fri, Apr 12, 2002	8.75	8.76	8.60	8.60
2534	NYSE	AE	Thu, Apr 11, 2002	8.60	8.85	8.46	8.85
2533	NYSE	AE	Wed, Apr 10, 2002	8.35	8.50	8.35	8.50
2532	NYSE	AE	Tue, Apr 9, 2002	8.17	8.37	8.17	8.37
2531	NYSE	AE	Fri, Apr 5, 2002	8.25	8.25	8.18	8.18
2530	NYSE	AE	Thu, Apr 4, 2002	8.17	8.17	8.17	8.17
2529	NYSE	AE	Wed, Apr 3, 2002	8.17	8.17	8.17	8.17
2528	NYSE	AE	Tue, Apr 2, 2002	7.98	8.25	7.98	8.17
2527	NYSE	AE	Mon, Apr 1, 2002	8.00	8.10	7.90	7.90
2526	NYSE	AE	Thu, Mar 28, 2002	8.00	8.09	7.91	8.09
2525	NYSE	AE	Wed, Mar 27, 2002	8.00	8.00	7.89	7.90
2524	NYSE	AE	Tue, Mar 26, 2002	8.10	8.10	8.02	8.05
2523	NYSE	AE	Mon, Mar 25, 2002	8.22	8.25	8.22	8.25
2522	NYSE	AE	Fri, Mar 22, 2002	8.21	8.30	8.20	8.22
2521	NYSE	AE	Thu, Mar 21, 2002	8.45	8.65	8.12	8.20
2520	NYSE	AE	Wed, Mar 20, 2002	10.45	10.45	7.85	8.35
2519	NYSE	AE	Tue, Mar 19, 2002	10.30	10.55	10.30	10.41
2518	NYSE	AE	Mon, Mar 18, 2002	10.01	10.25	9.90	10.25
2517	NYSE	AE	Fri, Mar 15, 2002	10.10	10.10	10.00	10.00
2516	NYSE	AE	Thu, Mar 14, 2002	10.01	10.01	10.01	10.01
2515	NYSE	AE	Wed, Mar 13, 2002	10.10	10.25	10.05	10.05
2514	NYSE	AE	Tue, Mar 12, 2002	9.80	10.25	9.80	10.15
2513	NYSE	AE	Mon, Mar 11, 2002	9.35	9.75	9.35	9.75
2512	NYSE	AE	Fri, Mar 8, 2002	9.00	9.14	9.00	9.14
2511	NYSE	AE	Thu, Mar 7, 2002	8.61	8.85	8.61	8.85
2510	NYSE	AE	Wed, Mar 6, 2002	8.50	8.50	8.50	8.50
2509	NYSE	AE	Mon, Mar 4, 2002	8.41	8.70	8.41	8.70
2508	NYSE	AE	Fri, Mar 1, 2002	8.26	8.50	8.26	8.50
2507	NYSE	AE	Thu, Feb 28, 2002	8.30	8.40	8.30	8.35
2506	NYSE	AE	Wed, Feb 27, 2002	8.45	8.45	8.15	8.25
2505	NYSE	AE	Tue, Feb 26, 2002	8.30	8.30	8.30	8.30
2504	NYSE	AE	Mon, Feb 25, 2002	8.05	8.42	8.05	8.35
2503	NYSE	AE	Fri, Feb 22, 2002	8.05	8.05	7.95	7.95
2502	NYSE	AE	Thu, Feb 21, 2002	8.10	8.10	8.10	8.10
2501	NYSE	AE	Wed, Feb 20, 2002	8.00	8.00	8.00	8.00
2500	NYSE	AE	Tue, Feb 19, 2002	7.90	8.00	7.90	8.00
2499	NYSE	AE	Fri, Feb 15, 2002	8.00	8.00	8.00	8.00
2498	NYSE	AE	Thu, Feb 14, 2002	8.10	8.10	7.90	7.90
2497	NYSE	AE	Tue, Feb 12, 2002	7.95	8.15	7.95	8.15
2496	NYSE	AE	Mon, Feb 11, 2002	7.65	7.85	7.64	7.85
2495	NYSE	AE	Fri, Feb 8, 2002	7.35	7.50	7.35	7.50
2494	NYSE	AE	Thu, Feb 7, 2002	7.55	7.55	7.50	7.50
2493	NYSE	AE	Wed, Feb 6, 2002	7.55	7.65	7.55	7.65
2492	NYSE	AE	Tue, Feb 5, 2002	7.60	7.65	7.55	7.55
2491	NYSE	AE	Mon, Feb 4, 2002	7.90	7.90	7.80	7.80
2490	NYSE	AE	Fri, Feb 1, 2002	7.90	7.94	7.85	7.90
2489	NYSE	AE	Thu, Jan 31, 2002	7.70	7.89	7.60	7.85
2488	NYSE	AE	Wed, Jan 30, 2002	7.85	7.85	7.60	7.70
2487	NYSE	AE	Tue, Jan 29, 2002	8.04	8.04	7.90	7.90
2486	NYSE	AE	Mon, Jan 28, 2002	8.00	8.05	8.00	8.00
2485	NYSE	AE	Fri, Jan 25, 2002	7.81	8.10	7.81	8.10
2484	NYSE	AE	Wed, Jan 23, 2002	7.80	7.81	7.80	7.81
2483	NYSE	AE	Tue, Jan 22, 2002	7.81	7.90	7.81	7.89
2482	NYSE	AE	Fri, Jan 18, 2002	7.95	7.95	7.95	7.95
2481	NYSE	AE	Thu, Jan 17, 2002	8.00	8.00	7.95	7.95
2480	NYSE	AE	Wed, Jan 16, 2002	8.10	8.10	7.95	7.95
2479	NYSE	AE	Tue, Jan 15, 2002	7.90	8.10	7.90	8.10
2478	NYSE	AE	Mon, Jan 14, 2002	8.23	8.23	7.90	7.90
2477	NYSE	AE	Fri, Jan 11, 2002	8.38	8.38	8.28	8.37
2476	NYSE	AE	Thu, Jan 10, 2002	8.28	8.28	8.28	8.28
2475	NYSE	AE	Wed, Jan 9, 2002	8.28	8.28	8.28	8.28
2474	NYSE	AE	Tue, Jan 8, 2002	8.27	8.27	8.27	8.27
2473	NYSE	AE	Mon, Jan 7, 2002	8.05	8.39	8.05	8.25
2472	NYSE	AE	Thu, Jan 3, 2002	7.85	7.94	7.82	7.92
2471	NYSE	AE	Wed, Jan 2, 2002	7.70	7.82	7.70	7.70
2470	NYSE	AE	Mon, Dec 31, 2001	7.65	7.80	7.65	7.80
2469	NYSE	AE	Fri, Dec 28, 2001	7.95	7.95	7.76	7.76
2468	NYSE	AE	Thu, Dec 27, 2001	7.13	7.89	7.13	7.80
2467	NYSE	AE	Wed, Dec 26, 2001	6.81	7.00	6.81	7.00
2466	NYSE	AE	Mon, Dec 24, 2001	6.60	6.90	6.60	6.90
2465	NYSE	AE	Fri, Dec 21, 2001	6.55	6.80	6.55	6.80
2464	NYSE	AE	Thu, Dec 20, 2001	6.60	6.60	6.50	6.55
2463	NYSE	AE	Wed, Dec 19, 2001	6.59	6.74	6.30	6.45
2462	NYSE	AE	Tue, Dec 18, 2001	6.55	6.75	6.40	6.50
2461	NYSE	AE	Mon, Dec 17, 2001	6.16	6.45	6.16	6.45
2460	NYSE	AE	Fri, Dec 14, 2001	6.45	6.45	6.30	6.40
2459	NYSE	AE	Thu, Dec 13, 2001	6.50	6.55	6.20	6.20
2458	NYSE	AE	Wed, Dec 12, 2001	6.25	6.40	6.25	6.40
2457	NYSE	AE	Tue, Dec 11, 2001	6.63	6.63	6.10	6.30
2456	NYSE	AE	Mon, Dec 10, 2001	6.79	6.80	6.50	6.51
2455	NYSE	AE	Fri, Dec 7, 2001	6.90	7.10	6.50	6.65
2454	NYSE	AE	Thu, Dec 6, 2001	7.44	7.45	6.97	7.05
2453	NYSE	AE	Wed, Dec 5, 2001	7.40	7.45	7.26	7.45
2452	NYSE	AE	Tue, Dec 4, 2001	7.35	7.45	7.25	7.25
2451	NYSE	AE	Mon, Dec 3, 2001	7.22	7.34	7.20	7.32
2450	NYSE	AE	Fri, Nov 30, 2001	7.25	7.25	7.22	7.22
2449	NYSE	AE	Thu, Nov 29, 2001	7.25	7.25	7.25	7.25
2448	NYSE	AE	Wed, Nov 28, 2001	7.75	7.75	7.38	7.38
2447	NYSE	AE	Tue, Nov 27, 2001	7.60	7.75	7.60	7.75
2446	NYSE	AE	Fri, Nov 23, 2001	7.75	7.75	7.75	7.75
2445	NYSE	AE	Wed, Nov 21, 2001	7.60	7.80	7.60	7.80
2444	NYSE	AE	Tue, Nov 20, 2001	7.30	7.50	7.30	7.50
2443	NYSE	AE	Mon, Nov 19, 2001	7.51	7.64	7.40	7.40
2442	NYSE	AE	Fri, Nov 16, 2001	7.50	7.60	7.40	7.60
2441	NYSE	AE	Thu, Nov 15, 2001	7.61	7.61	7.52	7.60
2440	NYSE	AE	Wed, Nov 14, 2001	7.60	8.00	7.60	7.60
2439	NYSE	AE	Tue, Nov 13, 2001	7.25	7.50	7.25	7.50
2438	NYSE	AE	Mon, Nov 12, 2001	7.25	7.25	7.25	7.25
2437	NYSE	AE	Fri, Nov 9, 2001	7.45	7.45	7.00	7.15
2436	NYSE	AE	Thu, Nov 8, 2001	7.40	7.60	7.40	7.60
2435	NYSE	AE	Tue, Nov 6, 2001	7.35	7.35	7.25	7.25
2434	NYSE	AE	Mon, Nov 5, 2001	7.50	7.50	7.50	7.50
2433	NYSE	AE	Fri, Nov 2, 2001	7.30	7.40	7.25	7.40
2432	NYSE	AE	Thu, Nov 1, 2001	7.41	7.41	7.41	7.41
2431	NYSE	AE	Wed, Oct 31, 2001	7.40	7.40	7.40	7.40
2430	NYSE	AE	Tue, Oct 30, 2001	7.70	7.70	7.40	7.50
2429	NYSE	AE	Mon, Oct 29, 2001	7.20	7.53	7.20	7.53
2428	NYSE	AE	Fri, Oct 26, 2001	7.15	7.25	7.15	7.15
2427	NYSE	AE	Thu, Oct 25, 2001	7.10	7.10	6.95	7.05
2426	NYSE	AE	Wed, Oct 24, 2001	7.40	7.40	7.04	7.10
2425	NYSE	AE	Tue, Oct 23, 2001	7.70	7.70	7.50	7.50
2424	NYSE	AE	Mon, Oct 22, 2001	7.99	7.99	7.80	7.80
2423	NYSE	AE	Fri, Oct 19, 2001	7.95	8.00	7.95	8.00
2422	NYSE	AE	Wed, Oct 17, 2001	8.00	8.00	8.00	8.00
2421	NYSE	AE	Tue, Oct 16, 2001	8.10	8.10	7.95	7.95
2420	NYSE	AE	Mon, Oct 15, 2001	8.10	8.10	8.10	8.10
2419	NYSE	AE	Fri, Oct 12, 2001	7.90	8.15	7.90	8.00
2418	NYSE	AE	Thu, Oct 11, 2001	8.05	8.05	7.93	7.93
2417	NYSE	AE	Wed, Oct 10, 2001	8.10	8.10	8.00	8.05
2416	NYSE	AE	Tue, Oct 9, 2001	7.85	7.85	7.85	7.85
2415	NYSE	AE	Mon, Oct 8, 2001	8.20	8.20	8.00	8.00
2414	NYSE	AE	Fri, Oct 5, 2001	8.10	8.10	8.10	8.10
2413	NYSE	AE	Thu, Oct 4, 2001	8.00	8.00	7.95	7.95
2412	NYSE	AE	Wed, Oct 3, 2001	7.85	7.85	7.85	7.85
2411	NYSE	AE	Tue, Oct 2, 2001	7.35	7.70	7.35	7.70
2410	NYSE	AE	Mon, Oct 1, 2001	6.95	7.20	6.95	7.20
2409	NYSE	AE	Fri, Sep 28, 2001	6.75	6.95	6.75	6.95
2408	NYSE	AE	Thu, Sep 27, 2001	7.50	7.50	6.80	6.99
2407	NYSE	AE	Wed, Sep 26, 2001	7.50	7.57	7.50	7.57
2406	NYSE	AE	Tue, Sep 25, 2001	7.70	7.70	7.50	7.50
2405	NYSE	AE	Mon, Sep 24, 2001	7.55	7.80	7.50	7.72
2404	NYSE	AE	Fri, Sep 21, 2001	7.85	7.85	7.50	7.70
2403	NYSE	AE	Thu, Sep 20, 2001	8.40	8.40	8.00	8.10
2402	NYSE	AE	Wed, Sep 19, 2001	8.85	8.85	8.50	8.50
2401	NYSE	AE	Tue, Sep 18, 2001	9.20	9.20	8.98	8.98
2400	NYSE	AE	Mon, Sep 17, 2001	9.20	9.20	9.00	9.10
2399	NYSE	AE	Mon, Sep 10, 2001	9.50	9.50	9.35	9.35
2398	NYSE	AE	Fri, Sep 7, 2001	9.85	9.85	9.85	9.85
2397	NYSE	AE	Thu, Sep 6, 2001	10.00	10.00	10.00	10.00
2396	NYSE	AE	Wed, Sep 5, 2001	10.10	10.10	10.00	10.00
2395	NYSE	AE	Tue, Sep 4, 2001	10.30	10.30	10.00	10.20
2394	NYSE	AE	Thu, Aug 30, 2001	10.40	10.40	10.40	10.40
2393	NYSE	AE	Wed, Aug 29, 2001	10.30	10.34	10.30	10.34
2392	NYSE	AE	Tue, Aug 28, 2001	10.35	10.35	10.25	10.25
2391	NYSE	AE	Mon, Aug 27, 2001	10.35	10.52	10.35	10.36
2390	NYSE	AE	Fri, Aug 24, 2001	10.20	10.50	10.20	10.50
2389	NYSE	AE	Tue, Aug 21, 2001	10.00	10.00	9.75	10.00
2388	NYSE	AE	Mon, Aug 20, 2001	10.05	10.05	10.05	10.05
2387	NYSE	AE	Fri, Aug 17, 2001	10.05	10.05	10.00	10.00
2386	NYSE	AE	Thu, Aug 16, 2001	10.14	10.15	10.14	10.15
2385	NYSE	AE	Wed, Aug 15, 2001	9.77	10.00	9.76	10.00
2384	NYSE	AE	Tue, Aug 14, 2001	9.90	10.00	9.90	9.92
2383	NYSE	AE	Mon, Aug 13, 2001	10.00	10.14	9.75	9.82
2382	NYSE	AE	Fri, Aug 10, 2001	12.25	12.25	10.00	10.50
2381	NYSE	AE	Thu, Aug 9, 2001	12.30	12.30	12.25	12.25
2380	NYSE	AE	Wed, Aug 8, 2001	12.60	12.69	12.36	12.40
2379	NYSE	AE	Tue, Aug 7, 2001	12.85	12.85	12.60	12.69
2378	NYSE	AE	Mon, Aug 6, 2001	12.75	12.75	12.75	12.75
2377	NYSE	AE	Fri, Aug 3, 2001	12.82	12.82	12.82	12.82
2376	NYSE	AE	Thu, Aug 2, 2001	12.70	12.70	12.65	12.65
2375	NYSE	AE	Wed, Aug 1, 2001	12.80	12.85	12.69	12.85
2374	NYSE	AE	Tue, Jul 31, 2001	12.70	12.70	12.70	12.70
2373	NYSE	AE	Mon, Jul 30, 2001	12.70	12.75	12.70	12.75
2372	NYSE	AE	Fri, Jul 27, 2001	12.75	12.75	12.75	12.75
2371	NYSE	AE	Thu, Jul 26, 2001	12.85	12.85	12.85	12.85
2370	NYSE	AE	Wed, Jul 25, 2001	13.00	13.00	12.80	12.80
2369	NYSE	AE	Mon, Jul 23, 2001	13.10	13.10	13.10	13.10
2368	NYSE	AE	Fri, Jul 20, 2001	13.05	13.10	13.00	13.10
2367	NYSE	AE	Thu, Jul 19, 2001	12.75	13.20	12.75	13.10
2366	NYSE	AE	Mon, Jul 16, 2001	12.75	12.85	12.75	12.75
2365	NYSE	AE	Fri, Jul 13, 2001	12.80	13.00	12.80	13.00
2364	NYSE	AE	Thu, Jul 12, 2001	13.00	13.00	12.80	12.80
2363	NYSE	AE	Wed, Jul 11, 2001	13.10	13.10	13.10	13.10
2362	NYSE	AE	Tue, Jul 10, 2001	13.25	13.25	13.25	13.25
2361	NYSE	AE	Mon, Jul 9, 2001	13.15	13.25	13.10	13.25
2360	NYSE	AE	Fri, Jul 6, 2001	13.25	13.40	13.10	13.40
2359	NYSE	AE	Thu, Jul 5, 2001	13.35	13.35	13.25	13.25
2358	NYSE	AE	Tue, Jul 3, 2001	13.10	13.10	13.10	13.10
2357	NYSE	AE	Mon, Jul 2, 2001	13.11	13.11	13.09	13.10
2356	NYSE	AE	Fri, Jun 29, 2001	13.20	13.26	13.20	13.25
2355	NYSE	AE	Thu, Jun 28, 2001	13.10	13.20	13.10	13.20
2354	NYSE	AE	Wed, Jun 27, 2001	13.32	13.32	13.10	13.10
2353	NYSE	AE	Tue, Jun 26, 2001	13.31	13.32	13.31	13.32
2352	NYSE	AE	Fri, Jun 22, 2001	13.45	13.45	13.27	13.27
2351	NYSE	AE	Thu, Jun 21, 2001	13.60	13.60	13.36	13.36
2350	NYSE	AE	Wed, Jun 20, 2001	13.75	13.80	13.52	13.80
2349	NYSE	AE	Tue, Jun 19, 2001	13.65	13.79	13.60	13.79
2348	NYSE	AE	Fri, Jun 15, 2001	14.11	14.15	13.75	13.85
2347	NYSE	AE	Thu, Jun 14, 2001	14.50	14.50	14.20	14.20
2346	NYSE	AE	Wed, Jun 13, 2001	14.49	14.50	14.49	14.50
2345	NYSE	AE	Tue, Jun 12, 2001	14.20	14.45	14.20	14.30
2344	NYSE	AE	Fri, Jun 8, 2001	14.15	14.30	14.11	14.25
2343	NYSE	AE	Thu, Jun 7, 2001	14.32	14.32	14.32	14.32
2342	NYSE	AE	Wed, Jun 6, 2001	14.46	14.46	14.20	14.30
2341	NYSE	AE	Tue, Jun 5, 2001	14.45	14.65	14.45	14.61
2340	NYSE	AE	Mon, Jun 4, 2001	14.50	14.60	14.50	14.60
2339	NYSE	AE	Thu, May 31, 2001	14.35	14.35	14.35	14.35
2338	NYSE	AE	Wed, May 30, 2001	14.85	14.86	14.50	14.50
2337	NYSE	AE	Tue, May 29, 2001	14.70	15.10	14.60	15.10
2336	NYSE	AE	Thu, May 24, 2001	14.75	14.90	14.75	14.90
2335	NYSE	AE	Wed, May 23, 2001	15.09	15.09	14.80	14.80
2334	NYSE	AE	Tue, May 22, 2001	15.00	15.00	14.90	14.90
2333	NYSE	AE	Mon, May 21, 2001	14.65	15.24	14.65	14.85
2332	NYSE	AE	Fri, May 18, 2001	14.50	14.50	14.25	14.45
2331	NYSE	AE	Thu, May 17, 2001	14.29	14.70	14.29	14.30
2330	NYSE	AE	Wed, May 16, 2001	14.00	14.20	13.80	13.90
2329	NYSE	AE	Tue, May 15, 2001	13.75	13.76	13.75	13.76
2328	NYSE	AE	Mon, May 14, 2001	13.85	13.85	13.75	13.85
2327	NYSE	AE	Fri, May 11, 2001	13.98	13.98	13.85	13.97
2326	NYSE	AE	Thu, May 10, 2001	13.86	13.86	13.86	13.86
2325	NYSE	AE	Wed, May 9, 2001	14.25	14.50	13.76	13.77
2324	NYSE	AE	Tue, May 8, 2001	14.85	15.10	13.92	13.92
2323	NYSE	AE	Mon, May 7, 2001	14.55	15.01	14.55	14.90
2322	NYSE	AE	Fri, May 4, 2001	14.60	14.80	14.60	14.80
2321	NYSE	AE	Thu, May 3, 2001	14.65	14.65	13.76	14.50
2320	NYSE	AE	Wed, May 2, 2001	15.35	15.35	14.50	14.52
2319	NYSE	AE	Tue, May 1, 2001	16.15	16.40	15.50	15.60
2318	NYSE	AE	Mon, Apr 30, 2001	16.55	16.75	15.90	15.90
2317	NYSE	AE	Fri, Apr 27, 2001	16.40	16.50	16.25	16.49
2316	NYSE	AE	Thu, Apr 26, 2001	16.25	16.40	16.00	16.25
2315	NYSE	AE	Wed, Apr 25, 2001	15.75	16.30	15.75	16.25
2314	NYSE	AE	Tue, Apr 24, 2001	15.25	16.23	15.25	15.95
2313	NYSE	AE	Mon, Apr 23, 2001	14.85	15.10	14.85	15.00
2312	NYSE	AE	Fri, Apr 20, 2001	14.70	14.70	14.70	14.70
2311	NYSE	AE	Thu, Apr 19, 2001	14.75	14.87	14.61	14.87
2310	NYSE	AE	Wed, Apr 18, 2001	14.69	14.75	14.68	14.75
2309	NYSE	AE	Tue, Apr 17, 2001	14.25	14.49	14.25	14.31
2308	NYSE	AE	Mon, Apr 16, 2001	14.10	14.29	13.96	14.15
2307	NYSE	AE	Thu, Apr 12, 2001	13.89	13.90	13.75	13.90
2306	NYSE	AE	Wed, Apr 11, 2001	13.85	13.85	13.65	13.80
2305	NYSE	AE	Tue, Apr 10, 2001	13.70	13.80	13.70	13.78
2304	NYSE	AE	Mon, Apr 9, 2001	13.39	13.75	13.39	13.68
2303	NYSE	AE	Thu, Apr 5, 2001	13.21	13.40	13.21	13.40
2302	NYSE	AE	Wed, Apr 4, 2001	13.49	13.49	13.20	13.20
2301	NYSE	AE	Tue, Apr 3, 2001	13.60	13.60	13.41	13.41
2300	NYSE	AE	Mon, Apr 2, 2001	13.62	13.71	13.62	13.71
2299	NYSE	AE	Fri, Mar 30, 2001	13.75	13.75	13.60	13.65
2298	NYSE	AE	Wed, Mar 28, 2001	13.85	14.00	13.80	14.00
2297	NYSE	AE	Tue, Mar 27, 2001	13.75	14.00	13.71	14.00
2296	NYSE	AE	Fri, Mar 23, 2001	13.75	13.75	13.65	13.65
2295	NYSE	AE	Thu, Mar 22, 2001	14.10	14.10	13.75	13.75
2294	NYSE	AE	Wed, Mar 21, 2001	14.20	14.45	14.20	14.39
2293	NYSE	AE	Tue, Mar 20, 2001	14.45	14.55	14.35	14.35
2292	NYSE	AE	Mon, Mar 19, 2001	14.49	14.49	14.35	14.35
2291	NYSE	AE	Fri, Mar 16, 2001	14.00	14.34	14.00	14.34
2290	NYSE	AE	Thu, Mar 15, 2001	14.00	14.04	14.00	14.00
2289	NYSE	AE	Wed, Mar 14, 2001	13.80	14.00	13.80	13.80
2288	NYSE	AE	Tue, Mar 13, 2001	13.75	14.00	13.75	13.80
2287	NYSE	AE	Mon, Mar 12, 2001	13.40	13.86	13.30	13.55
2286	NYSE	AE	Fri, Mar 9, 2001	13.60	13.70	13.25	13.50
2285	NYSE	AE	Thu, Mar 8, 2001	14.50	14.50	13.10	13.75
2284	NYSE	AE	Wed, Mar 7, 2001	16.00	16.25	13.90	14.50
2283	NYSE	AE	Tue, Mar 6, 2001	15.75	16.49	15.75	16.25
2282	NYSE	AE	Mon, Mar 5, 2001	15.25	15.51	15.00	15.50
2281	NYSE	AE	Fri, Mar 2, 2001	14.75	15.00	14.75	15.00
2280	NYSE	AE	Thu, Mar 1, 2001	14.75	14.75	14.66	14.66
2279	NYSE	AE	Wed, Feb 28, 2001	14.65	15.40	14.65	14.65
2278	NYSE	AE	Tue, Feb 27, 2001	14.83	14.83	14.65	14.65
2277	NYSE	AE	Mon, Feb 26, 2001	14.40	15.01	14.40	14.75
2276	NYSE	AE	Fri, Feb 23, 2001	15.00	15.00	14.15	14.15
2275	NYSE	AE	Thu, Feb 22, 2001	15.00	15.49	15.00	15.15
2274	NYSE	AE	Wed, Feb 21, 2001	15.25	15.25	14.90	15.00
2273	NYSE	AE	Tue, Feb 20, 2001	15.12	15.29	14.90	15.01
2272	NYSE	AE	Fri, Feb 16, 2001	14.42	15.05	14.30	15.00
2271	NYSE	AE	Thu, Feb 15, 2001	14.80	14.80	14.30	14.30
2270	NYSE	AE	Wed, Feb 14, 2001	14.15	14.64	14.15	14.55
2269	NYSE	AE	Tue, Feb 13, 2001	14.15	14.15	14.15	14.15
2268	NYSE	AE	Mon, Feb 12, 2001	14.20	14.28	14.05	14.25
2267	NYSE	AE	Fri, Feb 9, 2001	14.35	14.44	14.20	14.20
2266	NYSE	AE	Thu, Feb 8, 2001	14.25	14.45	14.25	14.45
2265	NYSE	AE	Wed, Feb 7, 2001	14.15	14.17	14.15	14.17
2264	NYSE	AE	Tue, Feb 6, 2001	13.60	14.05	13.60	14.05
2263	NYSE	AE	Mon, Feb 5, 2001	13.45	13.45	13.45	13.45
2262	NYSE	AE	Fri, Feb 2, 2001	13.30	13.45	13.30	13.45
2261	NYSE	AE	Thu, Feb 1, 2001	13.50	13.50	13.28	13.28
2260	NYSE	AE	Wed, Jan 31, 2001	13.58	13.80	13.58	13.60
2259	NYSE	AE	Tue, Jan 30, 2001	13.60	13.60	13.48	13.59
2258	NYSE	AE	Mon, Jan 29, 2001	13.70	13.90	13.50	13.50
2257	NYSE	AE	Fri, Jan 26, 2001	13.63	13.88	13.63	13.88
2256	NYSE	AE	Thu, Jan 25, 2001	14.50	14.50	13.25	14.00
2255	NYSE	AE	Wed, Jan 24, 2001	14.00	14.25	14.00	14.25
2254	NYSE	AE	Tue, Jan 23, 2001	14.00	14.19	14.00	14.13
2253	NYSE	AE	Mon, Jan 22, 2001	14.00	14.25	14.00	14.13
2252	NYSE	AE	Fri, Jan 19, 2001	14.25	14.25	13.56	14.13
2251	NYSE	AE	Thu, Jan 18, 2001	14.50	14.50	14.00	14.00
2250	NYSE	AE	Wed, Jan 17, 2001	15.00	15.25	14.50	14.50
2249	NYSE	AE	Tue, Jan 16, 2001	14.88	15.00	14.75	14.88
2248	NYSE	AE	Fri, Jan 12, 2001	14.44	14.63	14.44	14.63
2247	NYSE	AE	Thu, Jan 11, 2001	14.38	14.38	14.31	14.38
2246	NYSE	AE	Wed, Jan 10, 2001	14.50	14.50	14.50	14.50
2245	NYSE	AE	Tue, Jan 9, 2001	14.44	14.69	14.31	14.31
2244	NYSE	AE	Mon, Jan 8, 2001	14.56	14.56	14.31	14.31
2243	NYSE	AE	Fri, Jan 5, 2001	13.94	14.06	13.94	14.06
2242	NYSE	AE	Thu, Jan 4, 2001	14.50	14.50	14.06	14.06
2241	NYSE	AE	Wed, Jan 3, 2001	14.25	14.50	14.25	14.50
2240	NYSE	AE	Tue, Jan 2, 2001	14.13	14.81	14.06	14.38
2239	NYSE	AE	Fri, Dec 29, 2000	14.50	14.50	14.00	14.00
2238	NYSE	AE	Thu, Dec 28, 2000	14.13	14.50	14.13	14.44
2237	NYSE	AE	Wed, Dec 27, 2000	14.00	14.00	13.75	14.00
2236	NYSE	AE	Tue, Dec 26, 2000	12.75	13.75	12.75	13.75
2235	NYSE	AE	Fri, Dec 22, 2000	12.63	12.88	12.50	12.88
2234	NYSE	AE	Thu, Dec 21, 2000	12.75	13.00	12.50	12.63
2233	NYSE	AE	Wed, Dec 20, 2000	13.13	13.25	13.00	13.00
2232	NYSE	AE	Tue, Dec 19, 2000	13.13	13.25	12.88	12.88
2231	NYSE	AE	Mon, Dec 18, 2000	13.25	13.25	13.25	13.25
2230	NYSE	AE	Fri, Dec 15, 2000	13.06	13.13	13.00	13.13
2229	NYSE	AE	Thu, Dec 14, 2000	13.31	13.31	13.25	13.31
2228	NYSE	AE	Wed, Dec 13, 2000	13.25	13.38	13.13	13.31
2227	NYSE	AE	Tue, Dec 12, 2000	13.00	13.00	13.00	13.00
2226	NYSE	AE	Mon, Dec 11, 2000	13.00	13.25	13.00	13.13
2225	NYSE	AE	Fri, Dec 8, 2000	13.00	13.00	12.63	12.75
2224	NYSE	AE	Thu, Dec 7, 2000	13.00	13.00	13.00	13.00
2223	NYSE	AE	Wed, Dec 6, 2000	13.31	13.31	13.06	13.06
2222	NYSE	AE	Tue, Dec 5, 2000	13.00	13.31	13.00	13.06
2221	NYSE	AE	Mon, Dec 4, 2000	12.75	12.88	12.50	12.75
2220	NYSE	AE	Fri, Dec 1, 2000	12.75	12.94	12.13	12.38
2219	NYSE	AE	Thu, Nov 30, 2000	12.88	13.00	12.63	12.63
2218	NYSE	AE	Wed, Nov 29, 2000	13.13	13.25	13.13	13.13
2217	NYSE	AE	Tue, Nov 28, 2000	13.25	13.50	13.13	13.31
2216	NYSE	AE	Mon, Nov 27, 2000	13.38	13.50	13.25	13.25
2215	NYSE	AE	Fri, Nov 24, 2000	12.88	13.25	12.81	13.25
2214	NYSE	AE	Wed, Nov 22, 2000	13.31	13.31	13.25	13.25
2213	NYSE	AE	Mon, Nov 20, 2000	13.13	13.44	13.13	13.44
2212	NYSE	AE	Fri, Nov 17, 2000	13.13	13.13	13.13	13.13
2211	NYSE	AE	Thu, Nov 16, 2000	13.13	13.25	13.13	13.25
2210	NYSE	AE	Wed, Nov 15, 2000	13.00	13.31	13.00	13.00
2209	NYSE	AE	Tue, Nov 14, 2000	13.00	13.00	12.63	12.63
2208	NYSE	AE	Mon, Nov 13, 2000	12.75	13.00	12.75	13.00
2207	NYSE	AE	Fri, Nov 10, 2000	13.75	14.00	12.75	12.75
2206	NYSE	AE	Thu, Nov 9, 2000	14.25	14.25	13.88	13.88
2205	NYSE	AE	Wed, Nov 8, 2000	14.06	14.06	14.00	14.00
2204	NYSE	AE	Tue, Nov 7, 2000	13.69	14.13	13.69	14.00
2203	NYSE	AE	Mon, Nov 6, 2000	13.25	13.69	13.25	13.63
2202	NYSE	AE	Fri, Nov 3, 2000	12.75	13.13	12.75	13.13
2201	NYSE	AE	Wed, Nov 1, 2000	12.50	12.69	12.38	12.69
2200	NYSE	AE	Tue, Oct 31, 2000	12.25	12.63	12.25	12.50
2199	NYSE	AE	Mon, Oct 30, 2000	12.31	12.50	12.13	12.13
2198	NYSE	AE	Fri, Oct 27, 2000	12.63	12.63	12.38	12.50
2197	NYSE	AE	Thu, Oct 26, 2000	12.50	12.75	12.50	12.75
2196	NYSE	AE	Wed, Oct 25, 2000	13.50	13.50	12.75	12.75
2195	NYSE	AE	Tue, Oct 24, 2000	13.19	13.38	13.19	13.38
2194	NYSE	AE	Fri, Oct 20, 2000	13.13	13.19	13.13	13.19
2193	NYSE	AE	Thu, Oct 19, 2000	13.63	13.75	13.13	13.13
2192	NYSE	AE	Wed, Oct 18, 2000	13.75	13.75	13.25	13.44
2191	NYSE	AE	Tue, Oct 17, 2000	13.88	14.00	13.88	14.00
2190	NYSE	AE	Mon, Oct 16, 2000	14.13	14.13	14.13	14.13
2189	NYSE	AE	Fri, Oct 13, 2000	14.38	14.50	14.13	14.13
2188	NYSE	AE	Thu, Oct 12, 2000	14.13	14.75	14.13	14.38
2187	NYSE	AE	Wed, Oct 11, 2000	13.50	14.00	13.38	14.00
2186	NYSE	AE	Tue, Oct 10, 2000	13.50	13.63	13.25	13.38
2185	NYSE	AE	Mon, Oct 9, 2000	13.50	13.63	13.50	13.63
2184	NYSE	AE	Fri, Oct 6, 2000	13.88	14.00	13.75	13.75
2183	NYSE	AE	Thu, Oct 5, 2000	14.75	14.75	13.63	13.88
2182	NYSE	AE	Wed, Oct 4, 2000	15.06	15.06	14.88	15.00
2181	NYSE	AE	Tue, Oct 3, 2000	15.00	15.25	14.88	15.25
2180	NYSE	AE	Mon, Oct 2, 2000	14.75	14.88	14.63	14.88
2179	NYSE	AE	Fri, Sep 29, 2000	14.75	14.88	14.75	14.75
2178	NYSE	AE	Thu, Sep 28, 2000	15.00	15.06	14.88	15.06
2177	NYSE	AE	Wed, Sep 27, 2000	14.88	15.13	14.88	15.06
2176	NYSE	AE	Tue, Sep 26, 2000	15.38	15.44	15.00	15.00
2175	NYSE	AE	Mon, Sep 25, 2000	15.63	15.63	15.00	15.00
2174	NYSE	AE	Fri, Sep 22, 2000	15.75	15.75	15.63	15.63
2173	NYSE	AE	Thu, Sep 21, 2000	16.44	16.44	15.88	15.88
2172	NYSE	AE	Wed, Sep 20, 2000	16.50	16.50	16.31	16.44
2171	NYSE	AE	Tue, Sep 19, 2000	16.31	16.31	16.00	16.31
2170	NYSE	AE	Mon, Sep 18, 2000	16.25	16.88	16.06	16.06
2169	NYSE	AE	Fri, Sep 15, 2000	15.88	16.13	15.75	16.00
2168	NYSE	AE	Thu, Sep 14, 2000	14.81	15.75	14.81	15.75
2167	NYSE	AE	Wed, Sep 13, 2000	15.25	15.50	15.19	15.19
2166	NYSE	AE	Tue, Sep 12, 2000	15.00	15.63	15.00	15.38
2165	NYSE	AE	Mon, Sep 11, 2000	15.00	15.25	14.88	15.25
2164	NYSE	AE	Fri, Sep 8, 2000	15.38	15.50	14.75	14.75
2163	NYSE	AE	Thu, Sep 7, 2000	15.00	15.75	15.00	15.44
2162	NYSE	AE	Wed, Sep 6, 2000	15.00	15.00	14.75	14.75
2161	NYSE	AE	Tue, Sep 5, 2000	14.94	15.00	14.88	14.88
2160	NYSE	AE	Fri, Sep 1, 2000	14.75	14.75	14.69	14.75
2159	NYSE	AE	Thu, Aug 31, 2000	14.88	15.00	14.63	14.75
2158	NYSE	AE	Wed, Aug 30, 2000	14.94	14.94	14.94	14.94
2157	NYSE	AE	Tue, Aug 29, 2000	14.69	14.75	14.69	14.75
2156	NYSE	AE	Mon, Aug 28, 2000	14.75	14.88	14.69	14.75
2155	NYSE	AE	Fri, Aug 25, 2000	15.13	15.13	15.00	15.13
2154	NYSE	AE	Thu, Aug 24, 2000	14.75	15.25	14.63	15.25
2153	NYSE	AE	Wed, Aug 23, 2000	14.38	15.00	14.38	14.75
2152	NYSE	AE	Tue, Aug 22, 2000	14.13	14.25	14.13	14.25
2151	NYSE	AE	Mon, Aug 21, 2000	13.88	13.88	13.63	13.88
2150	NYSE	AE	Fri, Aug 18, 2000	14.00	14.00	13.75	13.81
2149	NYSE	AE	Thu, Aug 17, 2000	15.00	15.13	14.25	14.25
2148	NYSE	AE	Wed, Aug 16, 2000	15.31	15.31	14.88	15.13
2147	NYSE	AE	Tue, Aug 15, 2000	15.44	15.50	15.38	15.38
2146	NYSE	AE	Mon, Aug 14, 2000	15.38	15.63	15.38	15.44
2145	NYSE	AE	Fri, Aug 11, 2000	15.88	15.88	15.00	15.25
2144	NYSE	AE	Thu, Aug 10, 2000	16.00	17.00	15.81	15.88
2143	NYSE	AE	Wed, Aug 9, 2000	15.50	16.00	15.50	16.00
2142	NYSE	AE	Tue, Aug 8, 2000	15.25	15.88	15.13	15.13
2141	NYSE	AE	Mon, Aug 7, 2000	14.50	15.50	14.50	15.38
2140	NYSE	AE	Fri, Aug 4, 2000	13.19	14.38	13.19	14.38
2139	NYSE	AE	Thu, Aug 3, 2000	13.00	13.31	13.00	13.31
2138	NYSE	AE	Wed, Aug 2, 2000	13.13	13.13	13.13	13.13
2137	NYSE	AE	Tue, Aug 1, 2000	13.38	13.38	13.13	13.13
2136	NYSE	AE	Mon, Jul 31, 2000	13.19	13.38	13.19	13.38
2135	NYSE	AE	Fri, Jul 28, 2000	13.00	13.00	13.00	13.00
2134	NYSE	AE	Thu, Jul 27, 2000	13.44	13.44	13.00	13.06
2133	NYSE	AE	Wed, Jul 26, 2000	13.06	13.31	12.75	13.31
2132	NYSE	AE	Tue, Jul 25, 2000	12.75	13.25	12.69	13.25
2131	NYSE	AE	Mon, Jul 24, 2000	13.50	13.50	12.88	12.88
2130	NYSE	AE	Fri, Jul 21, 2000	13.44	13.44	13.25	13.25
2129	NYSE	AE	Thu, Jul 20, 2000	13.50	13.75	13.44	13.44
2128	NYSE	AE	Wed, Jul 19, 2000	13.00	13.50	13.00	13.50
2127	NYSE	AE	Tue, Jul 18, 2000	12.63	13.00	12.63	13.00
2126	NYSE	AE	Mon, Jul 17, 2000	12.69	12.88	12.63	12.63
2125	NYSE	AE	Fri, Jul 14, 2000	12.56	12.63	12.38	12.56
2124	NYSE	AE	Thu, Jul 13, 2000	12.50	12.50	12.25	12.44
2123	NYSE	AE	Wed, Jul 12, 2000	12.56	12.88	12.50	12.50
2122	NYSE	AE	Tue, Jul 11, 2000	12.63	12.94	12.50	12.69
2121	NYSE	AE	Mon, Jul 10, 2000	12.25	12.38	12.00	12.38
2120	NYSE	AE	Fri, Jul 7, 2000	12.44	12.50	12.13	12.44
2119	NYSE	AE	Thu, Jul 6, 2000	12.75	12.88	12.56	12.56
2118	NYSE	AE	Wed, Jul 5, 2000	13.25	13.25	12.88	12.88
2117	NYSE	AE	Mon, Jul 3, 2000	13.25	13.63	13.25	13.50
2116	NYSE	AE	Fri, Jun 30, 2000	13.50	13.50	13.25	13.38
2115	NYSE	AE	Thu, Jun 29, 2000	13.81	13.81	13.38	13.38
2114	NYSE	AE	Wed, Jun 28, 2000	13.75	14.00	13.75	14.00
2113	NYSE	AE	Tue, Jun 27, 2000	14.38	14.38	13.63	13.94
2112	NYSE	AE	Mon, Jun 26, 2000	14.50	14.50	14.25	14.50
2111	NYSE	AE	Fri, Jun 23, 2000	14.38	14.63	14.38	14.63
2110	NYSE	AE	Thu, Jun 22, 2000	14.00	14.75	14.00	14.25
2109	NYSE	AE	Wed, Jun 21, 2000	13.50	13.88	13.50	13.81
2108	NYSE	AE	Tue, Jun 20, 2000	13.75	13.75	13.00	13.44
2107	NYSE	AE	Mon, Jun 19, 2000	14.75	14.75	13.50	13.75
2106	NYSE	AE	Fri, Jun 16, 2000	14.69	15.13	14.63	14.88
2105	NYSE	AE	Thu, Jun 15, 2000	14.81	15.00	14.50	14.56
2104	NYSE	AE	Wed, Jun 14, 2000	14.50	14.69	14.50	14.69
2103	NYSE	AE	Tue, Jun 13, 2000	14.13	14.81	14.13	14.81
2102	NYSE	AE	Mon, Jun 12, 2000	13.88	14.38	13.63	14.38
2101	NYSE	AE	Fri, Jun 9, 2000	14.00	14.38	13.75	14.00
2100	NYSE	AE	Thu, Jun 8, 2000	15.50	15.63	13.75	14.25
2099	NYSE	AE	Wed, Jun 7, 2000	15.75	16.25	15.38	15.38
2098	NYSE	AE	Tue, Jun 6, 2000	14.44	15.38	14.25	15.38
2097	NYSE	AE	Mon, Jun 5, 2000	18.75	18.75	14.38	14.38
2096	NYSE	AE	Fri, Jun 2, 2000	18.25	18.88	18.13	18.44
2095	NYSE	AE	Thu, Jun 1, 2000	16.31	18.00	16.31	17.88
2094	NYSE	AE	Wed, May 31, 2000	20.19	20.19	16.38	16.50
2093	NYSE	AE	Tue, May 30, 2000	19.00	21.06	18.75	20.13
2092	NYSE	AE	Fri, May 26, 2000	15.50	17.38	15.50	17.38
2091	NYSE	AE	Thu, May 25, 2000	15.25	15.63	15.13	15.63
2090	NYSE	AE	Wed, May 24, 2000	14.81	15.25	14.63	15.13
2089	NYSE	AE	Tue, May 23, 2000	14.50	14.63	14.25	14.63
2088	NYSE	AE	Mon, May 22, 2000	14.13	14.50	14.00	14.50
2087	NYSE	AE	Fri, May 19, 2000	13.81	14.25	13.69	13.88
2086	NYSE	AE	Thu, May 18, 2000	13.75	13.75	13.25	13.69
2085	NYSE	AE	Wed, May 17, 2000	13.13	13.75	13.00	13.75
2084	NYSE	AE	Tue, May 16, 2000	12.75	13.25	12.63	13.19
2083	NYSE	AE	Mon, May 15, 2000	12.38	12.75	12.25	12.50
2082	NYSE	AE	Fri, May 12, 2000	12.25	12.50	12.00	12.00
2081	NYSE	AE	Thu, May 11, 2000	10.63	12.13	10.63	12.00
2080	NYSE	AE	Wed, May 10, 2000	10.63	10.75	10.44	10.50
2079	NYSE	AE	Tue, May 9, 2000	10.63	10.88	10.63	10.75
2078	NYSE	AE	Mon, May 8, 2000	10.31	10.75	10.25	10.63
2077	NYSE	AE	Fri, May 5, 2000	10.00	10.19	10.00	10.19
2076	NYSE	AE	Thu, May 4, 2000	10.00	10.00	10.00	10.00
2075	NYSE	AE	Wed, May 3, 2000	9.81	9.81	9.81	9.81
2074	NYSE	AE	Tue, May 2, 2000	9.88	9.88	9.88	9.88
2073	NYSE	AE	Mon, May 1, 2000	9.63	9.88	9.63	9.88
2072	NYSE	AE	Fri, Apr 28, 2000	9.56	9.63	9.50	9.50
2071	NYSE	AE	Wed, Apr 26, 2000	9.75	9.75	9.50	9.50
2070	NYSE	AE	Tue, Apr 25, 2000	9.13	9.63	9.13	9.63
2069	NYSE	AE	Thu, Apr 20, 2000	9.50	9.50	9.50	9.50
2068	NYSE	AE	Wed, Apr 19, 2000	9.50	9.50	9.25	9.25
2067	NYSE	AE	Tue, Apr 18, 2000	9.00	9.25	9.00	9.00
2066	NYSE	AE	Mon, Apr 17, 2000	9.25	9.25	9.13	9.13
2065	NYSE	AE	Fri, Apr 14, 2000	9.50	9.50	9.38	9.50
2064	NYSE	AE	Thu, Apr 13, 2000	9.38	9.50	9.38	9.50
2063	NYSE	AE	Wed, Apr 12, 2000	9.75	9.75	9.75	9.75
2062	NYSE	AE	Mon, Apr 10, 2000	10.00	10.00	10.00	10.00
2061	NYSE	AE	Thu, Apr 6, 2000	10.00	10.00	9.88	10.00
2060	NYSE	AE	Wed, Apr 5, 2000	10.38	10.38	10.00	10.00
2059	NYSE	AE	Tue, Apr 4, 2000	10.75	10.75	10.75	10.75
2058	NYSE	AE	Mon, Apr 3, 2000	10.88	10.88	10.88	10.88
2057	NYSE	AE	Fri, Mar 31, 2000	10.88	10.88	10.63	10.88
2056	NYSE	AE	Wed, Mar 29, 2000	11.00	11.00	10.63	10.75
2055	NYSE	AE	Mon, Mar 27, 2000	11.38	11.50	11.25	11.50
2054	NYSE	AE	Fri, Mar 24, 2000	11.38	11.63	11.25	11.25
2053	NYSE	AE	Thu, Mar 23, 2000	10.75	11.25	10.75	11.25
2052	NYSE	AE	Wed, Mar 22, 2000	10.88	11.00	10.75	10.88
2051	NYSE	AE	Tue, Mar 21, 2000	10.88	11.00	10.75	11.00
2050	NYSE	AE	Mon, Mar 20, 2000	11.00	11.00	11.00	11.00
2049	NYSE	AE	Fri, Mar 17, 2000	11.38	11.38	11.13	11.13
2048	NYSE	AE	Thu, Mar 16, 2000	11.13	11.50	11.13	11.50
2047	NYSE	AE	Wed, Mar 15, 2000	11.50	11.50	11.25	11.25
2046	NYSE	AE	Tue, Mar 14, 2000	11.50	11.63	11.50	11.63
2045	NYSE	AE	Mon, Mar 13, 2000	11.50	11.69	11.38	11.69
2044	NYSE	AE	Fri, Mar 10, 2000	12.00	12.00	11.50	11.75
2043	NYSE	AE	Thu, Mar 9, 2000	11.94	12.00	11.63	11.88
2042	NYSE	AE	Wed, Mar 8, 2000	11.50	12.75	11.50	11.75
2041	NYSE	AE	Tue, Mar 7, 2000	11.88	12.13	11.75	11.75
2040	NYSE	AE	Mon, Mar 6, 2000	11.75	11.75	11.75	11.75
2039	NYSE	AE	Fri, Mar 3, 2000	12.00	12.25	11.75	11.75
2038	NYSE	AE	Thu, Mar 2, 2000	11.63	12.50	11.63	12.38
2037	NYSE	AE	Wed, Mar 1, 2000	12.50	12.50	12.00	12.00
2036	NYSE	AE	Tue, Feb 29, 2000	12.50	12.75	12.50	12.63
2035	NYSE	AE	Mon, Feb 28, 2000	11.75	12.63	11.75	12.38
2034	NYSE	AE	Fri, Feb 25, 2000	12.63	12.63	11.69	11.75
2033	NYSE	AE	Thu, Feb 24, 2000	11.88	12.38	11.63	12.38
2032	NYSE	AE	Wed, Feb 23, 2000	11.50	11.94	11.50	11.50
2031	NYSE	AE	Tue, Feb 22, 2000	11.25	11.63	11.25	11.25
2030	NYSE	AE	Fri, Feb 18, 2000	11.13	11.25	11.00	11.00
2029	NYSE	AE	Thu, Feb 17, 2000	10.69	11.25	10.56	11.13
2028	NYSE	AE	Wed, Feb 16, 2000	10.50	10.50	10.50	10.50
2027	NYSE	AE	Tue, Feb 15, 2000	10.50	10.69	10.50	10.56
2026	NYSE	AE	Mon, Feb 14, 2000	10.25	10.25	10.25	10.25
2025	NYSE	AE	Fri, Feb 11, 2000	9.63	10.13	9.63	10.00
2024	NYSE	AE	Thu, Feb 10, 2000	9.75	9.88	9.63	9.69
2023	NYSE	AE	Wed, Feb 9, 2000	10.00	10.25	9.88	9.88
2022	NYSE	AE	Tue, Feb 8, 2000	10.13	10.25	10.00	10.25
2021	NYSE	AE	Mon, Feb 7, 2000	10.63	10.63	10.25	10.38
2020	NYSE	AE	Fri, Feb 4, 2000	10.00	10.50	10.00	10.31
2019	NYSE	AE	Thu, Feb 3, 2000	10.00	10.00	10.00	10.00
2018	NYSE	AE	Tue, Feb 1, 2000	10.00	10.00	9.88	10.00
2017	NYSE	AE	Fri, Jan 28, 2000	10.19	10.38	10.19	10.38
2016	NYSE	AE	Thu, Jan 27, 2000	9.63	10.25	9.63	10.25
2015	NYSE	AE	Wed, Jan 26, 2000	10.13	10.13	9.88	9.88
2014	NYSE	AE	Tue, Jan 25, 2000	10.38	10.38	10.13	10.13
2013	NYSE	AE	Mon, Jan 24, 2000	10.13	10.75	10.13	10.38
2012	NYSE	AE	Fri, Jan 21, 2000	9.38	10.38	9.38	10.00
2011	NYSE	AE	Thu, Jan 20, 2000	8.75	9.25	8.75	9.25
2010	NYSE	AE	Wed, Jan 19, 2000	8.63	8.63	8.50	8.63
2009	NYSE	AE	Tue, Jan 18, 2000	8.63	8.63	8.25	8.38
2008	NYSE	AE	Fri, Jan 14, 2000	8.13	8.38	8.13	8.38
2007	NYSE	AE	Thu, Jan 13, 2000	8.50	8.50	8.50	8.50
2006	NYSE	AE	Wed, Jan 12, 2000	8.25	8.25	8.25	8.25
2005	NYSE	AE	Tue, Jan 11, 2000	8.75	8.75	8.13	8.25
2004	NYSE	AE	Mon, Jan 10, 2000	8.63	8.63	8.38	8.50
2003	NYSE	AE	Fri, Jan 7, 2000	8.75	8.75	8.50	8.50
2002	NYSE	AE	Thu, Jan 6, 2000	8.25	8.50	8.25	8.50
2001	NYSE	AE	Wed, Jan 5, 2000	8.38	8.38	8.13	8.13
2000	NYSE	AE	Tue, Jan 4, 2000	8.63	8.63	8.38	8.38
1999	NYSE	AE	Mon, Jan 3, 2000	8.50	8.50	8.38	8.38
1998	NYSE	AE	Fri, Dec 31, 1999	8.50	8.50	8.50	8.50
1997	NYSE	AE	Thu, Dec 30, 1999	8.50	8.50	8.50	8.50
1996	NYSE	AE	Wed, Dec 29, 1999	8.38	8.75	8.38	8.50
1995	NYSE	AE	Tue, Dec 28, 1999	8.63	8.63	8.50	8.50
1994	NYSE	AE	Mon, Dec 27, 1999	8.50	8.50	8.50	8.50
1993	NYSE	AE	Thu, Dec 23, 1999	8.38	8.50	8.38	8.50
1992	NYSE	AE	Wed, Dec 22, 1999	8.50	8.50	8.38	8.50
1991	NYSE	AE	Tue, Dec 21, 1999	8.50	8.50	8.50	8.50
1990	NYSE	AE	Mon, Dec 20, 1999	8.75	8.75	8.63	8.63
1989	NYSE	AE	Fri, Dec 17, 1999	8.63	8.88	8.63	8.88
1988	NYSE	AE	Thu, Dec 16, 1999	8.38	8.44	8.38	8.44
1987	NYSE	AE	Tue, Dec 14, 1999	8.38	8.38	8.38	8.38
1986	NYSE	AE	Mon, Dec 13, 1999	8.38	8.38	8.38	8.38
1985	NYSE	AE	Fri, Dec 10, 1999	8.38	8.38	8.25	8.25
1984	NYSE	AE	Thu, Dec 9, 1999	8.50	8.50	8.50	8.50
1983	NYSE	AE	Wed, Dec 8, 1999	8.50	8.50	8.25	8.50
1982	NYSE	AE	Tue, Dec 7, 1999	8.75	8.75	8.63	8.63
1981	NYSE	AE	Mon, Dec 6, 1999	8.50	8.50	8.50	8.50
1980	NYSE	AE	Fri, Dec 3, 1999	8.50	8.50	8.50	8.50
1979	NYSE	AE	Thu, Dec 2, 1999	8.75	8.88	8.63	8.63
1978	NYSE	AE	Tue, Nov 30, 1999	8.75	8.75	8.75	8.75
1977	NYSE	AE	Mon, Nov 29, 1999	9.00	9.00	8.50	8.63
1976	NYSE	AE	Wed, Nov 24, 1999	9.25	9.25	9.25	9.25
1975	NYSE	AE	Tue, Nov 23, 1999	9.50	9.50	9.25	9.50
1974	NYSE	AE	Mon, Nov 22, 1999	9.75	9.75	9.63	9.63
1973	NYSE	AE	Fri, Nov 19, 1999	9.81	9.81	9.81	9.81
1972	NYSE	AE	Thu, Nov 18, 1999	9.94	9.94	9.88	9.88
1971	NYSE	AE	Wed, Nov 17, 1999	9.88	10.00	9.75	9.81
1970	NYSE	AE	Tue, Nov 16, 1999	10.00	10.00	10.00	10.00
1969	NYSE	AE	Mon, Nov 15, 1999	10.19	10.19	10.00	10.00
1968	NYSE	AE	Fri, Nov 12, 1999	10.00	10.13	9.88	10.13
1967	NYSE	AE	Thu, Nov 11, 1999	9.44	10.19	9.44	10.13
1966	NYSE	AE	Wed, Nov 10, 1999	8.88	9.50	8.88	9.19
1965	NYSE	AE	Tue, Nov 9, 1999	8.63	8.88	8.63	8.81
1964	NYSE	AE	Mon, Nov 8, 1999	8.63	8.63	8.63	8.63
1963	NYSE	AE	Wed, Nov 3, 1999	8.63	8.75	8.63	8.75
1962	NYSE	AE	Tue, Nov 2, 1999	8.50	8.50	8.50	8.50
1961	NYSE	AE	Mon, Nov 1, 1999	8.56	8.56	8.56	8.56
1960	NYSE	AE	Fri, Oct 29, 1999	8.75	8.81	8.75	8.81
1959	NYSE	AE	Thu, Oct 28, 1999	8.50	8.50	8.50	8.50
1958	NYSE	AE	Wed, Oct 27, 1999	8.25	8.25	8.25	8.25
1957	NYSE	AE	Tue, Oct 26, 1999	8.13	8.13	8.13	8.13
1956	NYSE	AE	Mon, Oct 25, 1999	8.19	8.19	8.19	8.19
1955	NYSE	AE	Thu, Oct 21, 1999	8.25	8.25	8.13	8.13
1954	NYSE	AE	Wed, Oct 20, 1999	8.38	8.38	8.38	8.38
1953	NYSE	AE	Tue, Oct 19, 1999	8.50	8.50	8.50	8.50
1952	NYSE	AE	Mon, Oct 18, 1999	8.50	8.50	8.50	8.50
1951	NYSE	AE	Fri, Oct 15, 1999	8.38	8.38	8.38	8.38
1950	NYSE	AE	Thu, Oct 14, 1999	8.50	8.50	8.50	8.50
1949	NYSE	AE	Wed, Oct 13, 1999	8.25	8.25	8.25	8.25
1948	NYSE	AE	Tue, Oct 12, 1999	8.38	8.38	8.25	8.38
1947	NYSE	AE	Mon, Oct 11, 1999	8.50	8.50	8.50	8.50
1946	NYSE	AE	Fri, Oct 8, 1999	8.38	8.63	8.38	8.50
1945	NYSE	AE	Thu, Oct 7, 1999	8.13	8.19	8.13	8.19
1944	NYSE	AE	Wed, Oct 6, 1999	8.50	8.50	7.88	8.06
1943	NYSE	AE	Tue, Oct 5, 1999	9.25	9.25	8.63	8.63
1942	NYSE	AE	Mon, Oct 4, 1999	9.19	9.50	9.13	9.13
1941	NYSE	AE	Fri, Oct 1, 1999	8.88	9.25	8.88	9.25
1940	NYSE	AE	Thu, Sep 30, 1999	9.63	10.06	8.75	8.75
1939	NYSE	AE	Wed, Sep 29, 1999	9.88	9.88	9.13	9.50
1938	NYSE	AE	Tue, Sep 28, 1999	10.00	10.00	9.88	9.88
1937	NYSE	AE	Mon, Sep 27, 1999	10.25	10.25	10.13	10.13
1936	NYSE	AE	Thu, Sep 23, 1999	10.38	10.38	10.25	10.25
1935	NYSE	AE	Tue, Sep 21, 1999	10.38	10.38	10.25	10.25
1934	NYSE	AE	Mon, Sep 20, 1999	10.38	10.38	10.38	10.38
1933	NYSE	AE	Fri, Sep 17, 1999	10.31	10.50	10.31	10.50
1932	NYSE	AE	Thu, Sep 16, 1999	10.13	10.38	10.13	10.38
1931	NYSE	AE	Wed, Sep 15, 1999	10.25	10.25	10.00	10.25
1930	NYSE	AE	Tue, Sep 14, 1999	10.25	10.50	10.25	10.50
1929	NYSE	AE	Mon, Sep 13, 1999	10.25	10.25	10.25	10.25
1928	NYSE	AE	Fri, Sep 10, 1999	10.25	10.38	10.25	10.38
1927	NYSE	AE	Thu, Sep 9, 1999	10.38	10.38	10.38	10.38
1926	NYSE	AE	Wed, Sep 8, 1999	10.25	10.50	10.13	10.13
1925	NYSE	AE	Tue, Sep 7, 1999	10.13	10.13	9.88	9.88
1924	NYSE	AE	Fri, Sep 3, 1999	9.88	10.13	9.88	10.00
1923	NYSE	AE	Thu, Sep 2, 1999	9.75	9.75	9.63	9.63
1922	NYSE	AE	Wed, Sep 1, 1999	9.69	9.88	9.56	9.88
1921	NYSE	AE	Tue, Aug 31, 1999	9.75	9.81	9.50	9.56
1920	NYSE	AE	Mon, Aug 30, 1999	9.63	9.63	9.50	9.63
1919	NYSE	AE	Fri, Aug 27, 1999	9.75	9.75	9.75	9.75
1918	NYSE	AE	Thu, Aug 26, 1999	10.13	10.13	9.75	9.88
1917	NYSE	AE	Wed, Aug 25, 1999	10.38	10.38	10.00	10.25
1916	NYSE	AE	Tue, Aug 24, 1999	10.50	10.50	10.25	10.31
1915	NYSE	AE	Mon, Aug 23, 1999	10.38	10.75	10.38	10.63
1914	NYSE	AE	Fri, Aug 20, 1999	10.13	10.50	10.13	10.50
1913	NYSE	AE	Thu, Aug 19, 1999	10.00	10.38	10.00	10.13
1912	NYSE	AE	Wed, Aug 18, 1999	10.25	10.25	10.25	10.25
1911	NYSE	AE	Tue, Aug 17, 1999	10.13	10.38	9.88	10.38
1910	NYSE	AE	Mon, Aug 16, 1999	10.50	10.50	9.94	10.00
1909	NYSE	AE	Fri, Aug 13, 1999	10.50	10.63	10.13	10.13
1908	NYSE	AE	Thu, Aug 12, 1999	10.75	10.75	10.44	10.56
1907	NYSE	AE	Wed, Aug 11, 1999	10.06	10.75	10.00	10.75
1906	NYSE	AE	Tue, Aug 10, 1999	10.44	10.44	10.13	10.19
1905	NYSE	AE	Mon, Aug 9, 1999	11.13	11.38	10.25	10.25
1904	NYSE	AE	Fri, Aug 6, 1999	9.50	10.88	9.50	10.75
1903	NYSE	AE	Thu, Aug 5, 1999	8.00	9.25	8.00	9.25
1902	NYSE	AE	Tue, Aug 3, 1999	7.88	8.00	7.88	8.00
1901	NYSE	AE	Mon, Aug 2, 1999	7.81	7.88	7.81	7.88
1900	NYSE	AE	Fri, Jul 30, 1999	7.75	7.75	7.75	7.75
1899	NYSE	AE	Thu, Jul 29, 1999	7.63	7.63	7.63	7.63
1898	NYSE	AE	Wed, Jul 28, 1999	7.88	7.88	7.88	7.88
1897	NYSE	AE	Tue, Jul 27, 1999	8.00	8.00	7.88	7.88
1896	NYSE	AE	Mon, Jul 26, 1999	8.00	8.00	8.00	8.00
1895	NYSE	AE	Thu, Jul 22, 1999	7.88	8.00	7.88	8.00
1894	NYSE	AE	Wed, Jul 21, 1999	8.00	8.00	7.88	7.88
1893	NYSE	AE	Tue, Jul 20, 1999	8.00	8.00	8.00	8.00
1892	NYSE	AE	Mon, Jul 19, 1999	8.25	8.25	8.13	8.25
1891	NYSE	AE	Fri, Jul 16, 1999	8.38	8.38	8.38	8.38
1890	NYSE	AE	Wed, Jul 14, 1999	8.25	8.25	8.25	8.25
1889	NYSE	AE	Tue, Jul 13, 1999	8.13	8.13	8.13	8.13
1888	NYSE	AE	Mon, Jul 12, 1999	8.25	8.25	8.25	8.25
1887	NYSE	AE	Fri, Jul 9, 1999	8.25	8.38	8.25	8.38
1886	NYSE	AE	Wed, Jul 7, 1999	8.25	8.38	8.25	8.38
1885	NYSE	AE	Tue, Jul 6, 1999	8.25	8.25	8.25	8.25
1884	NYSE	AE	Fri, Jul 2, 1999	8.13	8.25	8.13	8.25
1883	NYSE	AE	Thu, Jul 1, 1999	8.00	8.00	8.00	8.00
1882	NYSE	AE	Wed, Jun 30, 1999	7.88	7.88	7.88	7.88
1881	NYSE	AE	Tue, Jun 29, 1999	7.88	7.88	7.75	7.88
1880	NYSE	AE	Thu, Jun 24, 1999	7.88	7.88	7.88	7.88
1879	NYSE	AE	Tue, Jun 22, 1999	8.00	8.00	8.00	8.00
1878	NYSE	AE	Thu, Jun 17, 1999	7.75	7.75	7.75	7.75
1877	NYSE	AE	Wed, Jun 16, 1999	7.88	7.88	7.75	7.75
1876	NYSE	AE	Tue, Jun 15, 1999	7.94	8.00	7.75	7.75
1875	NYSE	AE	Mon, Jun 14, 1999	7.94	7.94	7.94	7.94
1874	NYSE	AE	Fri, Jun 11, 1999	7.56	7.81	7.56	7.81
1873	NYSE	AE	Wed, Jun 9, 1999	7.63	7.63	7.63	7.63
1872	NYSE	AE	Mon, Jun 7, 1999	7.63	7.75	7.63	7.75
1871	NYSE	AE	Fri, Jun 4, 1999	7.75	7.75	7.75	7.75
1870	NYSE	AE	Thu, Jun 3, 1999	7.63	7.63	7.50	7.63
1869	NYSE	AE	Wed, Jun 2, 1999	7.50	7.50	7.50	7.50
1868	NYSE	AE	Tue, Jun 1, 1999	7.63	7.63	7.50	7.50
1867	NYSE	AE	Fri, May 28, 1999	7.50	7.75	7.50	7.75
1866	NYSE	AE	Thu, May 27, 1999	7.50	7.50	7.50	7.50
1865	NYSE	AE	Wed, May 26, 1999	7.63	7.63	7.63	7.63
1864	NYSE	AE	Tue, May 25, 1999	7.50	7.50	7.50	7.50
1863	NYSE	AE	Mon, May 24, 1999	7.75	7.75	7.63	7.63
1862	NYSE	AE	Wed, May 19, 1999	7.75	7.75	7.75	7.75
1861	NYSE	AE	Fri, May 14, 1999	7.63	7.88	7.63	7.88
1860	NYSE	AE	Thu, May 13, 1999	7.88	7.88	7.50	7.50
1859	NYSE	AE	Wed, May 12, 1999	8.00	8.00	7.88	7.88
1858	NYSE	AE	Tue, May 11, 1999	8.38	8.38	8.13	8.13
1857	NYSE	AE	Fri, May 7, 1999	8.13	8.13	8.13	8.13
1856	NYSE	AE	Wed, May 5, 1999	8.13	8.25	8.13	8.25
1855	NYSE	AE	Tue, May 4, 1999	8.25	8.38	8.25	8.38
1854	NYSE	AE	Mon, May 3, 1999	8.38	8.50	8.38	8.50
1853	NYSE	AE	Fri, Apr 30, 1999	8.38	8.38	8.38	8.38
1852	NYSE	AE	Thu, Apr 29, 1999	7.94	8.38	7.94	8.25
1851	NYSE	AE	Wed, Apr 28, 1999	7.81	8.00	7.81	7.88
1850	NYSE	AE	Tue, Apr 27, 1999	7.75	7.81	7.75	7.81
1849	NYSE	AE	Mon, Apr 26, 1999	7.63	7.75	7.63	7.75
1848	NYSE	AE	Fri, Apr 23, 1999	7.75	7.75	7.75	7.75
1847	NYSE	AE	Thu, Apr 22, 1999	7.50	7.75	7.50	7.75
1846	NYSE	AE	Wed, Apr 21, 1999	7.13	7.38	7.13	7.38
1845	NYSE	AE	Tue, Apr 20, 1999	7.25	7.25	7.25	7.25
1844	NYSE	AE	Mon, Apr 19, 1999	7.56	7.56	7.38	7.38
1843	NYSE	AE	Fri, Apr 16, 1999	7.13	7.50	7.13	7.50
1842	NYSE	AE	Thu, Apr 15, 1999	7.13	7.13	6.88	7.00
1841	NYSE	AE	Wed, Apr 14, 1999	7.38	7.44	7.25	7.25
1840	NYSE	AE	Tue, Apr 13, 1999	6.00	6.88	6.00	6.88
1839	NYSE	AE	Fri, Apr 9, 1999	5.88	6.00	5.88	6.00
1838	NYSE	AE	Thu, Apr 8, 1999	6.00	6.00	6.00	6.00
1837	NYSE	AE	Wed, Apr 7, 1999	6.00	6.00	6.00	6.00
1836	NYSE	AE	Tue, Apr 6, 1999	5.94	6.00	5.94	6.00
1835	NYSE	AE	Mon, Apr 5, 1999	5.88	6.00	5.88	5.88
1834	NYSE	AE	Thu, Apr 1, 1999	6.00	6.00	5.81	5.81
1833	NYSE	AE	Wed, Mar 31, 1999	6.88	6.88	5.88	6.00
1832	NYSE	AE	Mon, Mar 29, 1999	6.81	6.81	6.75	6.75
1831	NYSE	AE	Fri, Mar 26, 1999	6.63	6.88	6.63	6.75
1830	NYSE	AE	Wed, Mar 24, 1999	6.75	6.75	6.63	6.63
1829	NYSE	AE	Tue, Mar 23, 1999	7.00	7.00	6.88	6.88
1828	NYSE	AE	Mon, Mar 22, 1999	6.88	6.94	6.88	6.88
1827	NYSE	AE	Fri, Mar 19, 1999	6.94	6.94	6.88	6.88
1826	NYSE	AE	Thu, Mar 18, 1999	7.00	7.00	6.88	6.94
1825	NYSE	AE	Wed, Mar 17, 1999	6.88	6.88	6.75	6.75
1824	NYSE	AE	Mon, Mar 15, 1999	7.00	7.00	6.88	6.88
1823	NYSE	AE	Fri, Mar 12, 1999	7.25	7.25	7.00	7.25
1822	NYSE	AE	Thu, Mar 11, 1999	7.06	7.25	7.00	7.25
1821	NYSE	AE	Wed, Mar 10, 1999	6.69	6.94	6.69	6.81
1820	NYSE	AE	Tue, Mar 9, 1999	6.50	6.50	6.44	6.50
1819	NYSE	AE	Mon, Mar 8, 1999	6.13	6.38	6.13	6.38
1818	NYSE	AE	Fri, Mar 5, 1999	6.13	6.13	6.13	6.13
1817	NYSE	AE	Thu, Mar 4, 1999	6.00	6.00	6.00	6.00
1816	NYSE	AE	Wed, Mar 3, 1999	6.00	6.00	6.00	6.00
1815	NYSE	AE	Tue, Mar 2, 1999	6.00	6.00	6.00	6.00
1814	NYSE	AE	Mon, Mar 1, 1999	6.00	6.00	6.00	6.00
1813	NYSE	AE	Wed, Feb 24, 1999	6.00	6.00	6.00	6.00
1812	NYSE	AE	Tue, Feb 23, 1999	6.00	6.00	6.00	6.00
1811	NYSE	AE	Mon, Feb 22, 1999	6.00	6.00	6.00	6.00
1810	NYSE	AE	Fri, Feb 19, 1999	6.25	6.25	5.88	5.88
1809	NYSE	AE	Thu, Feb 18, 1999	6.06	6.13	6.06	6.13
1808	NYSE	AE	Wed, Feb 17, 1999	6.06	6.06	6.06	6.06
1807	NYSE	AE	Tue, Feb 16, 1999	6.00	6.13	6.00	6.13
1806	NYSE	AE	Wed, Feb 10, 1999	6.00	6.00	6.00	6.00
1805	NYSE	AE	Tue, Feb 9, 1999	6.00	6.00	6.00	6.00
1804	NYSE	AE	Fri, Feb 5, 1999	6.50	6.50	6.00	6.06
1803	NYSE	AE	Wed, Feb 3, 1999	6.19	6.44	6.19	6.44
1802	NYSE	AE	Tue, Feb 2, 1999	6.25	6.25	6.19	6.19
1801	NYSE	AE	Mon, Feb 1, 1999	6.19	6.19	6.19	6.19
1800	NYSE	AE	Fri, Jan 29, 1999	6.00	6.25	6.00	6.25
1799	NYSE	AE	Wed, Jan 27, 1999	6.00	6.00	6.00	6.00
1798	NYSE	AE	Tue, Jan 26, 1999	6.25	6.25	6.00	6.00
1797	NYSE	AE	Mon, Jan 25, 1999	6.38	6.38	6.38	6.38
1796	NYSE	AE	Thu, Jan 21, 1999	6.25	6.38	6.25	6.38
1795	NYSE	AE	Wed, Jan 20, 1999	6.13	6.25	6.13	6.25
1794	NYSE	AE	Tue, Jan 19, 1999	6.38	6.38	6.00	6.00
1793	NYSE	AE	Fri, Jan 15, 1999	6.31	6.31	6.25	6.25
1792	NYSE	AE	Thu, Jan 14, 1999	6.50	6.56	6.44	6.44
1791	NYSE	AE	Wed, Jan 13, 1999	6.56	6.56	6.31	6.44
1790	NYSE	AE	Tue, Jan 12, 1999	6.75	6.75	6.56	6.75
1789	NYSE	AE	Mon, Jan 11, 1999	6.94	7.00	6.38	6.56
1788	NYSE	AE	Fri, Jan 8, 1999	6.81	6.81	6.81	6.81
1787	NYSE	AE	Thu, Jan 7, 1999	6.88	6.94	6.88	6.88
1786	NYSE	AE	Wed, Jan 6, 1999	6.88	7.00	6.88	7.00
1785	NYSE	AE	Tue, Jan 5, 1999	6.75	7.00	6.75	7.00
1784	NYSE	AE	Mon, Jan 4, 1999	6.00	6.63	5.88	6.63
1783	NYSE	AE	Thu, Dec 31, 1998	5.50	5.75	5.50	5.75
1782	NYSE	AE	Wed, Dec 30, 1998	5.38	5.63	5.38	5.44
1781	NYSE	AE	Tue, Dec 29, 1998	5.50	5.50	5.25	5.50
1780	NYSE	AE	Mon, Dec 28, 1998	6.13	6.13	5.38	5.50
1779	NYSE	AE	Thu, Dec 24, 1998	6.00	6.00	6.00	6.00
1778	NYSE	AE	Wed, Dec 23, 1998	6.00	6.13	5.88	6.13
1777	NYSE	AE	Tue, Dec 22, 1998	6.00	6.25	5.75	5.75
1776	NYSE	AE	Mon, Dec 21, 1998	6.13	6.13	6.00	6.00
1775	NYSE	AE	Fri, Dec 18, 1998	6.00	6.00	6.00	6.00
1774	NYSE	AE	Thu, Dec 17, 1998	6.13	6.38	6.13	6.13
1773	NYSE	AE	Wed, Dec 16, 1998	6.38	6.38	6.13	6.13
1772	NYSE	AE	Tue, Dec 15, 1998	6.06	6.25	6.00	6.25
1771	NYSE	AE	Mon, Dec 14, 1998	6.25	6.25	6.25	6.25
1770	NYSE	AE	Fri, Dec 11, 1998	6.25	6.25	6.13	6.13
1769	NYSE	AE	Thu, Dec 10, 1998	6.19	6.44	6.13	6.13
1768	NYSE	AE	Wed, Dec 9, 1998	5.94	6.38	5.94	6.06
1767	NYSE	AE	Tue, Dec 8, 1998	6.38	6.75	5.75	6.00
1766	NYSE	AE	Mon, Dec 7, 1998	6.38	6.38	6.25	6.38
1765	NYSE	AE	Fri, Dec 4, 1998	6.38	6.38	6.25	6.25
1764	NYSE	AE	Thu, Dec 3, 1998	6.75	6.88	6.38	6.38
1763	NYSE	AE	Wed, Dec 2, 1998	6.88	6.88	6.75	6.88
1762	NYSE	AE	Tue, Dec 1, 1998	7.00	7.00	6.75	6.75
1761	NYSE	AE	Mon, Nov 30, 1998	7.13	7.13	7.13	7.13
1760	NYSE	AE	Wed, Nov 25, 1998	7.25	7.25	7.25	7.25
1759	NYSE	AE	Tue, Nov 24, 1998	7.25	7.25	7.19	7.25
1758	NYSE	AE	Mon, Nov 23, 1998	7.25	7.25	7.25	7.25
1757	NYSE	AE	Thu, Nov 19, 1998	7.44	7.44	7.31	7.31
1756	NYSE	AE	Wed, Nov 18, 1998	7.31	7.31	7.31	7.31
1755	NYSE	AE	Tue, Nov 17, 1998	7.38	7.38	7.31	7.38
1754	NYSE	AE	Mon, Nov 16, 1998	7.50	7.75	7.50	7.50
1753	NYSE	AE	Fri, Nov 13, 1998	7.56	7.56	7.50	7.50
1752	NYSE	AE	Thu, Nov 12, 1998	7.50	7.56	7.50	7.56
1751	NYSE	AE	Wed, Nov 11, 1998	7.69	7.69	7.69	7.69
1750	NYSE	AE	Tue, Nov 10, 1998	7.88	7.88	7.75	7.75
1749	NYSE	AE	Mon, Nov 9, 1998	8.00	8.00	8.00	8.00
1748	NYSE	AE	Fri, Nov 6, 1998	7.88	7.88	7.88	7.88
1747	NYSE	AE	Thu, Nov 5, 1998	7.81	7.81	7.63	7.63
1746	NYSE	AE	Wed, Nov 4, 1998	7.75	7.75	7.75	7.75
1745	NYSE	AE	Tue, Nov 3, 1998	7.88	7.88	7.88	7.88
1744	NYSE	AE	Fri, Oct 30, 1998	8.00	8.00	8.00	8.00
1743	NYSE	AE	Thu, Oct 29, 1998	8.13	8.13	8.13	8.13
1742	NYSE	AE	Tue, Oct 27, 1998	8.13	8.19	8.13	8.19
1741	NYSE	AE	Fri, Oct 23, 1998	8.06	8.06	8.06	8.06
1740	NYSE	AE	Wed, Oct 21, 1998	8.00	8.00	8.00	8.00
1739	NYSE	AE	Tue, Oct 20, 1998	7.63	8.00	7.63	8.00
1738	NYSE	AE	Fri, Oct 16, 1998	7.63	7.88	7.63	7.63
1737	NYSE	AE	Thu, Oct 15, 1998	7.56	7.56	7.56	7.56
1736	NYSE	AE	Wed, Oct 14, 1998	7.69	7.69	7.69	7.69
1735	NYSE	AE	Tue, Oct 13, 1998	7.56	7.56	7.56	7.56
1734	NYSE	AE	Fri, Oct 9, 1998	7.75	7.75	7.75	7.75
1733	NYSE	AE	Thu, Oct 8, 1998	8.00	8.00	7.75	7.88
1732	NYSE	AE	Wed, Oct 7, 1998	8.38	8.88	7.88	8.00
1731	NYSE	AE	Tue, Oct 6, 1998	8.38	8.38	8.38	8.38
1730	NYSE	AE	Mon, Oct 5, 1998	8.25	8.50	8.25	8.38
1729	NYSE	AE	Fri, Oct 2, 1998	8.13	8.38	8.13	8.38
1728	NYSE	AE	Thu, Oct 1, 1998	8.25	8.25	7.88	8.00
1727	NYSE	AE	Wed, Sep 30, 1998	8.38	8.38	8.38	8.38
1726	NYSE	AE	Tue, Sep 29, 1998	8.25	8.50	8.25	8.50
1725	NYSE	AE	Mon, Sep 28, 1998	8.38	8.38	8.25	8.38
1724	NYSE	AE	Fri, Sep 25, 1998	8.00	8.25	8.00	8.25
1723	NYSE	AE	Thu, Sep 24, 1998	8.25	8.25	8.25	8.25
1722	NYSE	AE	Wed, Sep 23, 1998	7.69	8.25	7.63	8.25
1721	NYSE	AE	Tue, Sep 22, 1998	7.88	7.94	7.81	7.81
1720	NYSE	AE	Fri, Sep 18, 1998	7.75	7.75	7.75	7.75
1719	NYSE	AE	Thu, Sep 17, 1998	7.88	7.88	7.88	7.88
1718	NYSE	AE	Tue, Sep 15, 1998	8.13	8.13	8.13	8.13
1717	NYSE	AE	Mon, Sep 14, 1998	8.38	8.38	8.25	8.25
1716	NYSE	AE	Fri, Sep 11, 1998	7.88	8.50	7.88	8.50
1715	NYSE	AE	Thu, Sep 10, 1998	7.88	7.88	7.63	7.63
1714	NYSE	AE	Wed, Sep 9, 1998	8.13	8.13	8.13	8.13
1713	NYSE	AE	Tue, Sep 8, 1998	7.75	8.13	7.75	8.00
1712	NYSE	AE	Fri, Sep 4, 1998	7.50	7.50	7.50	7.50
1711	NYSE	AE	Thu, Sep 3, 1998	7.00	7.44	7.00	7.44
1710	NYSE	AE	Wed, Sep 2, 1998	7.06	7.19	6.94	6.94
1709	NYSE	AE	Tue, Sep 1, 1998	6.69	7.00	6.56	7.00
1708	NYSE	AE	Mon, Aug 31, 1998	6.75	6.75	6.38	6.56
1707	NYSE	AE	Fri, Aug 28, 1998	7.44	7.44	6.88	7.00
1706	NYSE	AE	Thu, Aug 27, 1998	8.06	8.06	7.56	7.69
1705	NYSE	AE	Wed, Aug 26, 1998	8.19	8.19	8.19	8.19
1704	NYSE	AE	Tue, Aug 25, 1998	8.31	8.44	8.31	8.31
1703	NYSE	AE	Mon, Aug 24, 1998	8.38	8.38	8.25	8.25
1702	NYSE	AE	Fri, Aug 21, 1998	8.94	8.94	8.13	8.50
1701	NYSE	AE	Thu, Aug 20, 1998	8.75	8.88	8.63	8.88
1700	NYSE	AE	Wed, Aug 19, 1998	8.63	8.75	8.63	8.75
1699	NYSE	AE	Tue, Aug 18, 1998	8.38	8.50	8.38	8.50
1698	NYSE	AE	Mon, Aug 17, 1998	8.63	8.63	8.38	8.50
1697	NYSE	AE	Fri, Aug 14, 1998	8.69	8.69	8.69	8.69
1696	NYSE	AE	Thu, Aug 13, 1998	8.63	8.63	8.50	8.50
1695	NYSE	AE	Wed, Aug 12, 1998	8.88	8.88	8.75	8.75
1694	NYSE	AE	Tue, Aug 11, 1998	9.00	9.00	8.75	9.00
1693	NYSE	AE	Fri, Aug 7, 1998	9.06	9.06	9.06	9.06
1692	NYSE	AE	Thu, Aug 6, 1998	8.50	8.94	8.50	8.88
1691	NYSE	AE	Wed, Aug 5, 1998	8.63	8.63	8.38	8.38
1690	NYSE	AE	Tue, Aug 4, 1998	9.00	9.00	8.75	8.75
1689	NYSE	AE	Mon, Aug 3, 1998	9.38	9.38	9.13	9.13
1688	NYSE	AE	Fri, Jul 31, 1998	9.75	9.81	9.50	9.50
1687	NYSE	AE	Thu, Jul 30, 1998	9.75	9.88	9.75	9.88
1686	NYSE	AE	Wed, Jul 29, 1998	9.63	9.75	9.63	9.69
1685	NYSE	AE	Tue, Jul 28, 1998	10.50	10.50	9.38	9.38
1684	NYSE	AE	Mon, Jul 27, 1998	10.63	10.63	10.63	10.63
1683	NYSE	AE	Fri, Jul 24, 1998	10.75	10.75	10.63	10.63
1682	NYSE	AE	Thu, Jul 23, 1998	10.81	10.81	10.81	10.81
1681	NYSE	AE	Wed, Jul 22, 1998	10.94	10.94	10.94	10.94
1680	NYSE	AE	Mon, Jul 20, 1998	11.00	11.00	11.00	11.00
1679	NYSE	AE	Thu, Jul 16, 1998	11.13	11.13	11.00	11.00
1678	NYSE	AE	Wed, Jul 15, 1998	10.88	11.00	10.88	11.00
1677	NYSE	AE	Tue, Jul 14, 1998	11.13	11.13	11.00	11.00
1676	NYSE	AE	Mon, Jul 13, 1998	11.25	11.25	11.13	11.25
1675	NYSE	AE	Fri, Jul 10, 1998	11.31	11.31	11.19	11.19
1674	NYSE	AE	Thu, Jul 9, 1998	11.19	11.19	11.19	11.19
1673	NYSE	AE	Wed, Jul 8, 1998	11.44	11.44	11.31	11.31
1672	NYSE	AE	Tue, Jul 7, 1998	11.56	11.56	11.56	11.56
1671	NYSE	AE	Mon, Jul 6, 1998	11.63	11.63	11.63	11.63
1670	NYSE	AE	Thu, Jul 2, 1998	11.38	11.38	11.38	11.38
1669	NYSE	AE	Wed, Jul 1, 1998	11.56	11.56	11.50	11.50
1668	NYSE	AE	Tue, Jun 30, 1998	11.75	11.75	11.69	11.69
1667	NYSE	AE	Mon, Jun 29, 1998	11.75	11.81	11.75	11.81
1666	NYSE	AE	Fri, Jun 26, 1998	11.75	11.75	11.75	11.75
1665	NYSE	AE	Thu, Jun 25, 1998	11.88	11.88	11.88	11.88
1664	NYSE	AE	Wed, Jun 24, 1998	11.38	11.88	11.38	11.88
1663	NYSE	AE	Mon, Jun 22, 1998	11.38	11.38	11.38	11.38
1662	NYSE	AE	Wed, Jun 17, 1998	11.50	11.50	11.50	11.50
1661	NYSE	AE	Tue, Jun 16, 1998	11.44	11.63	11.38	11.63
1660	NYSE	AE	Mon, Jun 15, 1998	11.25	11.38	11.25	11.31
1659	NYSE	AE	Fri, Jun 12, 1998	12.00	12.00	11.13	11.13
1658	NYSE	AE	Thu, Jun 11, 1998	12.38	12.38	12.13	12.13
1657	NYSE	AE	Tue, Jun 9, 1998	12.75	12.75	12.25	12.25
1656	NYSE	AE	Mon, Jun 8, 1998	12.50	12.88	12.50	12.88
1655	NYSE	AE	Thu, Jun 4, 1998	12.25	12.25	12.25	12.25
1654	NYSE	AE	Wed, Jun 3, 1998	12.13	12.25	12.13	12.13
1653	NYSE	AE	Tue, Jun 2, 1998	12.13	12.25	12.00	12.25
1652	NYSE	AE	Mon, Jun 1, 1998	12.13	12.38	12.13	12.38
1651	NYSE	AE	Fri, May 29, 1998	12.25	12.38	12.00	12.00
1650	NYSE	AE	Thu, May 28, 1998	12.38	12.38	12.25	12.25
1649	NYSE	AE	Wed, May 27, 1998	12.38	12.50	12.38	12.50
1648	NYSE	AE	Tue, May 26, 1998	12.13	12.50	12.00	12.50
1647	NYSE	AE	Fri, May 22, 1998	12.75	12.75	12.00	12.00
1646	NYSE	AE	Tue, May 19, 1998	12.63	12.88	12.63	12.63
1645	NYSE	AE	Mon, May 18, 1998	12.56	12.63	12.56	12.56
1644	NYSE	AE	Fri, May 15, 1998	12.88	12.94	12.63	12.63
1643	NYSE	AE	Thu, May 14, 1998	12.56	12.69	12.50	12.69
1642	NYSE	AE	Wed, May 13, 1998	13.63	13.63	12.75	12.94
1641	NYSE	AE	Tue, May 12, 1998	14.25	14.25	13.88	13.88
1640	NYSE	AE	Mon, May 11, 1998	14.25	14.44	14.25	14.44
1639	NYSE	AE	Fri, May 8, 1998	14.25	14.38	14.13	14.25
1638	NYSE	AE	Thu, May 7, 1998	14.25	14.25	14.13	14.25
1637	NYSE	AE	Wed, May 6, 1998	14.13	14.25	14.13	14.25
1636	NYSE	AE	Tue, May 5, 1998	14.44	14.44	14.13	14.19
1635	NYSE	AE	Mon, May 4, 1998	14.13	14.75	14.13	14.44
1634	NYSE	AE	Fri, May 1, 1998	13.94	14.00	13.94	14.00
1633	NYSE	AE	Thu, Apr 30, 1998	13.75	13.75	13.75	13.75
1632	NYSE	AE	Wed, Apr 29, 1998	14.00	14.00	13.75	13.75
1631	NYSE	AE	Tue, Apr 28, 1998	13.63	13.75	13.63	13.75
1630	NYSE	AE	Mon, Apr 27, 1998	13.50	13.63	13.50	13.63
1629	NYSE	AE	Fri, Apr 24, 1998	13.25	13.38	13.13	13.38
1628	NYSE	AE	Wed, Apr 22, 1998	13.25	13.25	13.13	13.25
1627	NYSE	AE	Tue, Apr 21, 1998	13.25	13.25	13.25	13.25
1626	NYSE	AE	Mon, Apr 20, 1998	13.00	13.25	13.00	13.25
1625	NYSE	AE	Fri, Apr 17, 1998	13.00	13.00	12.88	13.00
1624	NYSE	AE	Thu, Apr 16, 1998	13.13	13.13	13.13	13.13
1623	NYSE	AE	Wed, Apr 15, 1998	13.00	13.00	13.00	13.00
1622	NYSE	AE	Tue, Apr 14, 1998	12.25	12.88	12.25	12.88
1621	NYSE	AE	Mon, Apr 13, 1998	12.63	12.63	12.38	12.38
1620	NYSE	AE	Thu, Apr 9, 1998	12.75	12.75	12.25	12.50
1619	NYSE	AE	Wed, Apr 8, 1998	13.13	13.13	13.00	13.00
1618	NYSE	AE	Mon, Apr 6, 1998	13.25	13.38	13.25	13.25
1617	NYSE	AE	Fri, Apr 3, 1998	13.88	13.88	13.19	13.31
1616	NYSE	AE	Thu, Apr 2, 1998	14.00	14.00	13.63	13.63
1615	NYSE	AE	Wed, Apr 1, 1998	13.88	14.00	13.88	14.00
1614	NYSE	AE	Tue, Mar 31, 1998	14.00	14.00	13.88	13.88
1613	NYSE	AE	Mon, Mar 30, 1998	14.00	14.00	13.88	14.00
1612	NYSE	AE	Fri, Mar 27, 1998	14.00	14.00	14.00	14.00
1611	NYSE	AE	Thu, Mar 26, 1998	14.00	14.00	13.88	14.00
1610	NYSE	AE	Wed, Mar 25, 1998	14.00	14.00	13.88	13.88
1609	NYSE	AE	Tue, Mar 24, 1998	13.69	13.88	13.56	13.88
1608	NYSE	AE	Mon, Mar 23, 1998	13.50	14.00	13.50	13.94
1607	NYSE	AE	Fri, Mar 20, 1998	13.00	13.50	13.00	13.25
1606	NYSE	AE	Thu, Mar 19, 1998	12.88	13.00	12.75	12.88
1605	NYSE	AE	Wed, Mar 18, 1998	13.00	13.00	12.88	12.88
1604	NYSE	AE	Tue, Mar 17, 1998	13.25	13.25	13.00	13.25
1603	NYSE	AE	Mon, Mar 16, 1998	13.31	13.38	13.31	13.31
1602	NYSE	AE	Fri, Mar 13, 1998	13.38	13.38	13.25	13.31
1601	NYSE	AE	Thu, Mar 12, 1998	13.38	13.38	13.38	13.38
1600	NYSE	AE	Wed, Mar 11, 1998	13.50	13.50	13.38	13.38
1599	NYSE	AE	Tue, Mar 10, 1998	13.50	13.50	13.50	13.50
1598	NYSE	AE	Mon, Mar 9, 1998	13.13	13.50	13.13	13.25
1597	NYSE	AE	Fri, Mar 6, 1998	12.50	13.00	12.50	13.00
1596	NYSE	AE	Thu, Mar 5, 1998	12.25	12.50	12.25	12.50
1595	NYSE	AE	Wed, Mar 4, 1998	12.75	12.75	12.50	12.50
1594	NYSE	AE	Tue, Mar 3, 1998	12.75	12.75	12.75	12.75
1593	NYSE	AE	Mon, Mar 2, 1998	12.50	12.69	12.38	12.63
1592	NYSE	AE	Fri, Feb 27, 1998	12.13	12.63	12.13	12.50
1591	NYSE	AE	Thu, Feb 26, 1998	11.75	11.88	11.63	11.88
1590	NYSE	AE	Wed, Feb 25, 1998	12.25	12.25	11.63	11.88
1589	NYSE	AE	Tue, Feb 24, 1998	12.50	12.50	12.38	12.38
1588	NYSE	AE	Mon, Feb 23, 1998	12.81	12.81	12.56	12.56
1587	NYSE	AE	Fri, Feb 20, 1998	13.13	13.13	12.94	12.94
1586	NYSE	AE	Thu, Feb 19, 1998	13.13	13.13	13.13	13.13
1585	NYSE	AE	Wed, Feb 18, 1998	13.38	13.38	13.13	13.13
1584	NYSE	AE	Tue, Feb 17, 1998	13.13	13.25	13.13	13.13
1583	NYSE	AE	Fri, Feb 13, 1998	12.94	13.13	12.88	13.13
1582	NYSE	AE	Thu, Feb 12, 1998	12.63	13.06	12.63	13.06
1581	NYSE	AE	Wed, Feb 11, 1998	13.13	13.13	12.75	12.75
1580	NYSE	AE	Tue, Feb 10, 1998	13.25	13.25	13.00	13.25
1579	NYSE	AE	Mon, Feb 9, 1998	13.25	13.25	12.75	13.13
1578	NYSE	AE	Fri, Feb 6, 1998	13.56	13.56	13.38	13.38
1577	NYSE	AE	Thu, Feb 5, 1998	13.50	13.63	13.50	13.63
1576	NYSE	AE	Wed, Feb 4, 1998	13.69	13.69	13.56	13.56
1575	NYSE	AE	Tue, Feb 3, 1998	13.63	13.63	13.50	13.56
1574	NYSE	AE	Mon, Feb 2, 1998	12.88	13.75	12.88	13.75
1573	NYSE	AE	Thu, Jan 29, 1998	12.44	12.88	12.38	12.88
1572	NYSE	AE	Wed, Jan 28, 1998	12.00	12.31	12.00	12.31
1571	NYSE	AE	Tue, Jan 27, 1998	11.88	11.88	11.75	11.75
1570	NYSE	AE	Mon, Jan 26, 1998	11.88	11.88	11.75	11.75
1569	NYSE	AE	Fri, Jan 23, 1998	12.25	12.38	11.63	12.13
1568	NYSE	AE	Thu, Jan 22, 1998	12.88	12.88	12.38	12.38
1567	NYSE	AE	Wed, Jan 21, 1998	12.75	12.88	12.63	12.88
1566	NYSE	AE	Tue, Jan 20, 1998	12.63	13.00	12.63	12.75
1565	NYSE	AE	Fri, Jan 16, 1998	12.75	12.75	12.38	12.75
1564	NYSE	AE	Thu, Jan 15, 1998	12.94	13.00	12.75	12.75
1563	NYSE	AE	Wed, Jan 14, 1998	13.19	13.19	12.94	12.94
1562	NYSE	AE	Tue, Jan 13, 1998	13.25	13.25	13.13	13.13
1561	NYSE	AE	Mon, Jan 12, 1998	13.00	13.13	13.00	13.13
1560	NYSE	AE	Fri, Jan 9, 1998	13.63	13.63	13.13	13.13
1559	NYSE	AE	Thu, Jan 8, 1998	13.88	13.88	13.88	13.88
1558	NYSE	AE	Wed, Jan 7, 1998	14.25	14.25	14.00	14.00
1557	NYSE	AE	Tue, Jan 6, 1998	14.56	14.56	14.50	14.56
1556	NYSE	AE	Mon, Jan 5, 1998	14.50	14.56	14.50	14.56
1555	NYSE	AE	Fri, Jan 2, 1998	14.25	14.50	14.25	14.38
1554	NYSE	AE	Wed, Dec 31, 1997	14.00	14.38	13.75	14.38
1553	NYSE	AE	Tue, Dec 30, 1997	13.63	13.88	13.63	13.88
1552	NYSE	AE	Mon, Dec 29, 1997	13.88	13.88	13.63	13.63
1551	NYSE	AE	Wed, Dec 24, 1997	13.75	13.75	13.75	13.75
1550	NYSE	AE	Tue, Dec 23, 1997	14.13	14.25	13.88	13.88
1549	NYSE	AE	Mon, Dec 22, 1997	14.00	14.25	14.00	14.00
1548	NYSE	AE	Fri, Dec 19, 1997	14.19	14.31	14.06	14.25
1547	NYSE	AE	Thu, Dec 18, 1997	14.00	14.06	14.00	14.06
1546	NYSE	AE	Tue, Dec 16, 1997	14.13	14.13	14.00	14.00
1545	NYSE	AE	Mon, Dec 15, 1997	14.00	14.00	13.88	13.88
1544	NYSE	AE	Fri, Dec 12, 1997	14.25	14.25	13.63	13.63
1543	NYSE	AE	Thu, Dec 11, 1997	14.13	14.13	14.13	14.13
1542	NYSE	AE	Wed, Dec 10, 1997	14.38	14.38	14.38	14.38
1541	NYSE	AE	Mon, Dec 8, 1997	14.50	14.75	14.50	14.50
1540	NYSE	AE	Fri, Dec 5, 1997	14.88	15.00	14.63	14.63
1539	NYSE	AE	Thu, Dec 4, 1997	14.75	14.75	14.75	14.75
1538	NYSE	AE	Wed, Dec 3, 1997	14.75	14.75	14.75	14.75
1537	NYSE	AE	Tue, Dec 2, 1997	14.88	15.00	14.75	14.75
1536	NYSE	AE	Mon, Dec 1, 1997	14.50	14.88	14.50	14.75
1535	NYSE	AE	Wed, Nov 26, 1997	14.63	14.88	14.63	14.88
1534	NYSE	AE	Tue, Nov 25, 1997	14.94	14.94	14.75	14.75
1533	NYSE	AE	Mon, Nov 24, 1997	14.63	14.63	14.63	14.63
1532	NYSE	AE	Fri, Nov 21, 1997	14.50	14.75	14.50	14.75
1531	NYSE	AE	Thu, Nov 20, 1997	14.50	14.50	14.38	14.50
1530	NYSE	AE	Tue, Nov 18, 1997	14.75	14.75	14.63	14.63
1529	NYSE	AE	Mon, Nov 17, 1997	15.19	15.19	14.81	14.88
1528	NYSE	AE	Fri, Nov 14, 1997	15.00	15.25	15.00	15.25
1527	NYSE	AE	Thu, Nov 13, 1997	15.25	15.25	14.50	14.88
1526	NYSE	AE	Wed, Nov 12, 1997	15.56	15.56	15.25	15.25
1525	NYSE	AE	Tue, Nov 11, 1997	16.00	16.19	15.94	15.94
1524	NYSE	AE	Mon, Nov 10, 1997	15.50	15.88	15.38	15.88
1523	NYSE	AE	Fri, Nov 7, 1997	14.88	16.75	14.88	15.50
1522	NYSE	AE	Thu, Nov 6, 1997	13.75	15.00	13.75	15.00
1521	NYSE	AE	Wed, Nov 5, 1997	13.63	13.63	13.50	13.63
1520	NYSE	AE	Tue, Nov 4, 1997	13.50	13.63	13.50	13.63
1519	NYSE	AE	Mon, Nov 3, 1997	13.63	13.63	13.56	13.56
1518	NYSE	AE	Fri, Oct 31, 1997	13.44	13.69	13.44	13.69
1517	NYSE	AE	Wed, Oct 29, 1997	13.75	13.75	13.56	13.56
1516	NYSE	AE	Tue, Oct 28, 1997	13.56	13.56	13.31	13.50
1515	NYSE	AE	Mon, Oct 27, 1997	13.88	13.94	13.81	13.81
1514	NYSE	AE	Fri, Oct 24, 1997	13.88	14.00	13.75	14.00
1513	NYSE	AE	Thu, Oct 23, 1997	14.13	14.13	14.00	14.00
1512	NYSE	AE	Wed, Oct 22, 1997	14.63	14.63	14.25	14.25
1511	NYSE	AE	Tue, Oct 21, 1997	14.63	14.63	14.44	14.44
1510	NYSE	AE	Mon, Oct 20, 1997	14.50	14.63	14.38	14.50
1509	NYSE	AE	Fri, Oct 17, 1997	15.00	15.00	14.63	14.63
1508	NYSE	AE	Thu, Oct 16, 1997	15.13	15.25	15.00	15.00
1507	NYSE	AE	Wed, Oct 15, 1997	15.00	15.25	15.00	15.25
1506	NYSE	AE	Tue, Oct 14, 1997	15.00	15.13	15.00	15.13
1505	NYSE	AE	Mon, Oct 13, 1997	15.13	15.13	15.00	15.00
1504	NYSE	AE	Fri, Oct 10, 1997	15.13	15.25	15.00	15.06
1503	NYSE	AE	Thu, Oct 9, 1997	15.31	15.31	15.13	15.13
1502	NYSE	AE	Wed, Oct 8, 1997	15.38	15.50	15.25	15.31
1501	NYSE	AE	Tue, Oct 7, 1997	15.25	15.38	15.06	15.13
1500	NYSE	AE	Mon, Oct 6, 1997	14.00	15.06	14.00	15.00
1499	NYSE	AE	Fri, Oct 3, 1997	14.00	14.25	14.00	14.00
1498	NYSE	AE	Thu, Oct 2, 1997	14.06	14.06	14.00	14.00
1497	NYSE	AE	Wed, Oct 1, 1997	13.88	14.13	13.88	14.00
1496	NYSE	AE	Tue, Sep 30, 1997	14.19	14.19	14.00	14.00
1495	NYSE	AE	Mon, Sep 29, 1997	14.19	14.19	14.06	14.06
1494	NYSE	AE	Fri, Sep 26, 1997	14.13	14.25	14.00	14.25
1493	NYSE	AE	Thu, Sep 25, 1997	14.13	14.13	14.00	14.00
1492	NYSE	AE	Wed, Sep 24, 1997	14.25	14.25	14.13	14.25
1491	NYSE	AE	Tue, Sep 23, 1997	13.63	14.25	13.63	14.13
1490	NYSE	AE	Mon, Sep 22, 1997	13.63	13.88	13.63	13.69
1489	NYSE	AE	Fri, Sep 19, 1997	13.50	13.75	13.50	13.63
1488	NYSE	AE	Thu, Sep 18, 1997	13.75	13.88	13.63	13.63
1487	NYSE	AE	Wed, Sep 17, 1997	13.38	13.75	13.25	13.63
1486	NYSE	AE	Tue, Sep 16, 1997	13.63	13.63	13.50	13.50
1485	NYSE	AE	Thu, Sep 11, 1997	13.75	13.75	13.50	13.50
1484	NYSE	AE	Wed, Sep 10, 1997	13.81	13.88	13.81	13.88
1483	NYSE	AE	Tue, Sep 9, 1997	13.88	14.00	13.75	14.00
1482	NYSE	AE	Mon, Sep 8, 1997	14.00	14.00	13.75	14.00
1481	NYSE	AE	Fri, Sep 5, 1997	14.19	14.19	14.00	14.06
1480	NYSE	AE	Thu, Sep 4, 1997	14.38	14.38	14.31	14.31
1479	NYSE	AE	Wed, Sep 3, 1997	13.63	14.25	13.63	14.25
1478	NYSE	AE	Tue, Sep 2, 1997	13.25	13.50	13.25	13.25
1477	NYSE	AE	Fri, Aug 29, 1997	13.13	13.13	13.00	13.00
1476	NYSE	AE	Thu, Aug 28, 1997	13.25	13.38	13.13	13.13
1475	NYSE	AE	Wed, Aug 27, 1997	13.50	13.50	13.38	13.38
1474	NYSE	AE	Tue, Aug 26, 1997	13.63	13.63	13.50	13.50
1473	NYSE	AE	Mon, Aug 25, 1997	13.75	13.75	13.63	13.63
1472	NYSE	AE	Fri, Aug 22, 1997	13.88	13.88	13.63	13.63
1471	NYSE	AE	Thu, Aug 21, 1997	14.06	14.06	13.88	14.00
1470	NYSE	AE	Wed, Aug 20, 1997	13.13	13.69	13.13	13.69
1469	NYSE	AE	Tue, Aug 19, 1997	13.25	13.25	13.13	13.13
1468	NYSE	AE	Mon, Aug 18, 1997	12.63	13.00	12.38	12.88
1467	NYSE	AE	Fri, Aug 15, 1997	12.50	12.50	12.50	12.50
1466	NYSE	AE	Thu, Aug 14, 1997	12.63	12.75	12.63	12.63
1465	NYSE	AE	Wed, Aug 13, 1997	12.38	12.75	12.38	12.75
1464	NYSE	AE	Tue, Aug 12, 1997	12.63	13.00	12.50	12.63
1463	NYSE	AE	Mon, Aug 11, 1997	13.50	13.50	12.00	12.13
1462	NYSE	AE	Fri, Aug 8, 1997	15.25	15.25	13.75	14.00
1461	NYSE	AE	Thu, Aug 7, 1997	14.94	15.63	14.94	15.63
1460	NYSE	AE	Wed, Aug 6, 1997	14.56	15.00	14.50	14.88
1459	NYSE	AE	Tue, Aug 5, 1997	14.56	14.56	14.38	14.38
1458	NYSE	AE	Mon, Aug 4, 1997	14.50	14.63	14.38	14.50
1457	NYSE	AE	Fri, Aug 1, 1997	14.63	14.63	14.13	14.50
1456	NYSE	AE	Thu, Jul 31, 1997	14.88	14.88	14.63	14.63
1455	NYSE	AE	Wed, Jul 30, 1997	15.31	15.31	15.00	15.00
1454	NYSE	AE	Tue, Jul 29, 1997	15.50	15.50	15.31	15.31
1453	NYSE	AE	Mon, Jul 28, 1997	15.63	15.63	15.50	15.56
1452	NYSE	AE	Thu, Jul 24, 1997	15.63	15.63	15.25	15.50
1451	NYSE	AE	Wed, Jul 23, 1997	15.38	15.63	15.38	15.63
1450	NYSE	AE	Tue, Jul 22, 1997	15.44	15.50	15.25	15.25
1449	NYSE	AE	Mon, Jul 21, 1997	15.38	15.50	15.19	15.50
1448	NYSE	AE	Fri, Jul 18, 1997	15.50	15.50	15.25	15.38
1447	NYSE	AE	Thu, Jul 17, 1997	15.13	15.44	14.75	15.38
1446	NYSE	AE	Wed, Jul 16, 1997	14.75	15.25	14.75	15.25
1445	NYSE	AE	Tue, Jul 15, 1997	14.44	14.63	14.38	14.63
1444	NYSE	AE	Mon, Jul 14, 1997	14.25	14.63	14.25	14.50
1443	NYSE	AE	Fri, Jul 11, 1997	14.25	14.25	14.25	14.25
1442	NYSE	AE	Thu, Jul 10, 1997	14.38	14.38	14.25	14.25
1441	NYSE	AE	Wed, Jul 9, 1997	14.75	14.88	14.38	14.38
1440	NYSE	AE	Tue, Jul 8, 1997	14.50	14.63	14.38	14.63
1439	NYSE	AE	Mon, Jul 7, 1997	14.50	14.50	14.50	14.50
1438	NYSE	AE	Thu, Jul 3, 1997	14.38	14.63	14.38	14.63
1437	NYSE	AE	Wed, Jul 2, 1997	13.75	14.25	13.75	14.25
1436	NYSE	AE	Tue, Jul 1, 1997	13.88	13.88	13.88	13.88
1435	NYSE	AE	Mon, Jun 30, 1997	13.75	14.00	13.75	14.00
1434	NYSE	AE	Fri, Jun 27, 1997	13.50	13.63	13.50	13.63
1433	NYSE	AE	Thu, Jun 26, 1997	13.25	13.25	13.25	13.25
1432	NYSE	AE	Wed, Jun 25, 1997	13.63	13.63	13.50	13.50
1431	NYSE	AE	Tue, Jun 24, 1997	13.75	13.75	13.63	13.63
1430	NYSE	AE	Mon, Jun 23, 1997	13.88	13.94	13.75	13.94
1429	NYSE	AE	Thu, Jun 19, 1997	14.25	14.38	14.00	14.00
1428	NYSE	AE	Tue, Jun 17, 1997	14.00	14.00	13.75	14.00
1427	NYSE	AE	Mon, Jun 16, 1997	14.00	14.13	14.00	14.00
1426	NYSE	AE	Fri, Jun 13, 1997	14.50	14.63	14.13	14.25
1425	NYSE	AE	Thu, Jun 12, 1997	14.63	14.75	14.50	14.75
1424	NYSE	AE	Wed, Jun 11, 1997	14.88	14.88	14.75	14.75
1423	NYSE	AE	Tue, Jun 10, 1997	15.13	15.13	14.88	14.88
1422	NYSE	AE	Mon, Jun 9, 1997	15.00	15.38	15.00	15.25
1421	NYSE	AE	Fri, Jun 6, 1997	14.50	15.00	14.50	15.00
1420	NYSE	AE	Thu, Jun 5, 1997	14.50	14.50	14.25	14.50
1419	NYSE	AE	Wed, Jun 4, 1997	14.00	14.50	14.00	14.50
1418	NYSE	AE	Tue, Jun 3, 1997	14.00	14.00	13.88	14.00
1417	NYSE	AE	Mon, Jun 2, 1997	14.00	14.00	13.81	13.88
1416	NYSE	AE	Fri, May 30, 1997	13.63	13.75	13.63	13.75
1415	NYSE	AE	Thu, May 29, 1997	13.75	13.75	13.75	13.75
1414	NYSE	AE	Wed, May 28, 1997	14.13	14.13	13.63	13.63
1413	NYSE	AE	Tue, May 27, 1997	14.13	14.38	14.00	14.25
1412	NYSE	AE	Fri, May 23, 1997	14.25	14.25	14.00	14.13
1411	NYSE	AE	Thu, May 22, 1997	14.00	14.19	13.88	14.19
1410	NYSE	AE	Wed, May 21, 1997	13.75	13.75	13.75	13.75
1409	NYSE	AE	Tue, May 20, 1997	13.75	14.00	13.50	13.75
1408	NYSE	AE	Mon, May 19, 1997	13.75	13.75	13.75	13.75
1407	NYSE	AE	Fri, May 16, 1997	13.63	13.63	13.63	13.63
1406	NYSE	AE	Thu, May 15, 1997	13.75	13.88	13.75	13.75
1405	NYSE	AE	Wed, May 14, 1997	13.63	14.00	13.50	13.75
1404	NYSE	AE	Tue, May 13, 1997	13.63	13.88	13.50	13.50
1403	NYSE	AE	Mon, May 12, 1997	13.63	13.75	13.38	13.63
1402	NYSE	AE	Fri, May 9, 1997	14.13	14.13	13.13	13.75
1401	NYSE	AE	Thu, May 8, 1997	14.75	14.88	14.13	14.13
1400	NYSE	AE	Wed, May 7, 1997	12.63	14.13	12.50	14.13
1399	NYSE	AE	Tue, May 6, 1997	11.63	12.63	11.63	12.50
1398	NYSE	AE	Mon, May 5, 1997	12.00	12.00	11.63	11.63
1397	NYSE	AE	Fri, May 2, 1997	12.00	12.25	12.00	12.25
1396	NYSE	AE	Thu, May 1, 1997	11.88	12.13	11.88	12.13
1395	NYSE	AE	Wed, Apr 30, 1997	11.75	12.00	11.63	11.88
1394	NYSE	AE	Tue, Apr 29, 1997	12.13	12.13	12.00	12.00
1393	NYSE	AE	Mon, Apr 28, 1997	12.25	12.25	12.25	12.25
1392	NYSE	AE	Fri, Apr 25, 1997	12.25	12.25	12.25	12.25
1391	NYSE	AE	Thu, Apr 24, 1997	12.25	12.50	12.25	12.25
1390	NYSE	AE	Wed, Apr 23, 1997	12.25	12.50	12.25	12.38
1389	NYSE	AE	Tue, Apr 22, 1997	12.63	12.63	12.38	12.38
1388	NYSE	AE	Mon, Apr 21, 1997	12.75	12.75	12.38	12.38
1387	NYSE	AE	Fri, Apr 18, 1997	12.63	12.75	12.63	12.75
1386	NYSE	AE	Thu, Apr 17, 1997	12.88	12.88	12.63	12.63
1385	NYSE	AE	Wed, Apr 16, 1997	13.00	13.00	12.88	12.88
1384	NYSE	AE	Tue, Apr 15, 1997	13.38	13.38	13.13	13.13
1383	NYSE	AE	Mon, Apr 14, 1997	13.38	13.38	13.13	13.13
1382	NYSE	AE	Fri, Apr 11, 1997	13.38	13.38	13.38	13.38
1381	NYSE	AE	Thu, Apr 10, 1997	13.38	13.50	13.25	13.50
1380	NYSE	AE	Wed, Apr 9, 1997	13.63	13.63	13.50	13.50
1379	NYSE	AE	Tue, Apr 8, 1997	13.13	13.50	13.13	13.38
1378	NYSE	AE	Mon, Apr 7, 1997	12.88	12.88	12.63	12.88
1377	NYSE	AE	Fri, Apr 4, 1997	13.00	13.00	12.88	12.88
1376	NYSE	AE	Thu, Apr 3, 1997	13.25	13.50	13.00	13.13
1375	NYSE	AE	Wed, Apr 2, 1997	13.50	13.50	13.00	13.13
1374	NYSE	AE	Tue, Apr 1, 1997	13.75	13.75	13.63	13.63
1373	NYSE	AE	Mon, Mar 31, 1997	14.00	14.00	13.63	13.88
1372	NYSE	AE	Thu, Mar 27, 1997	14.25	14.38	14.00	14.00
1371	NYSE	AE	Wed, Mar 26, 1997	13.88	13.88	13.63	13.63
1370	NYSE	AE	Tue, Mar 25, 1997	14.13	14.13	14.00	14.00
1369	NYSE	AE	Mon, Mar 24, 1997	14.25	14.25	14.00	14.25
1368	NYSE	AE	Fri, Mar 21, 1997	14.00	14.50	14.00	14.50
1367	NYSE	AE	Thu, Mar 20, 1997	13.88	13.88	13.75	13.88
1366	NYSE	AE	Wed, Mar 19, 1997	13.50	13.63	13.50	13.63
1365	NYSE	AE	Tue, Mar 18, 1997	13.50	13.63	13.50	13.50
1364	NYSE	AE	Mon, Mar 17, 1997	14.25	14.25	13.38	13.38
1363	NYSE	AE	Fri, Mar 14, 1997	14.13	14.38	14.13	14.25
1362	NYSE	AE	Thu, Mar 13, 1997	14.00	14.00	14.00	14.00
1361	NYSE	AE	Wed, Mar 12, 1997	14.13	14.13	13.75	14.00
1360	NYSE	AE	Tue, Mar 11, 1997	14.50	14.63	13.88	13.88
1359	NYSE	AE	Mon, Mar 10, 1997	14.75	14.75	14.50	14.63
1358	NYSE	AE	Fri, Mar 7, 1997	13.75	14.50	13.63	14.50
1357	NYSE	AE	Thu, Mar 6, 1997	13.50	14.00	13.50	13.63
1356	NYSE	AE	Wed, Mar 5, 1997	12.38	13.50	12.38	13.38
1355	NYSE	AE	Tue, Mar 4, 1997	11.88	12.25	11.63	12.25
1354	NYSE	AE	Mon, Mar 3, 1997	12.00	12.00	11.88	11.88
1353	NYSE	AE	Fri, Feb 28, 1997	12.13	12.25	12.00	12.25
1352	NYSE	AE	Thu, Feb 27, 1997	12.75	12.75	12.38	12.50
1351	NYSE	AE	Wed, Feb 26, 1997	13.63	13.63	13.00	13.13
1350	NYSE	AE	Tue, Feb 25, 1997	13.63	13.75	12.75	13.75
1349	NYSE	AE	Mon, Feb 24, 1997	14.00	14.00	13.63	13.75
1348	NYSE	AE	Fri, Feb 21, 1997	15.00	15.00	14.13	14.13
1347	NYSE	AE	Thu, Feb 20, 1997	15.38	15.38	14.88	14.88
1346	NYSE	AE	Wed, Feb 19, 1997	15.50	15.63	15.13	15.13
1345	NYSE	AE	Tue, Feb 18, 1997	16.13	16.13	15.38	15.38
1344	NYSE	AE	Fri, Feb 14, 1997	16.50	16.63	16.00	16.00
1343	NYSE	AE	Thu, Feb 13, 1997	15.38	16.38	15.38	16.25
1342	NYSE	AE	Wed, Feb 12, 1997	14.38	15.13	14.38	15.00
1341	NYSE	AE	Tue, Feb 11, 1997	14.13	14.13	13.88	14.13
1340	NYSE	AE	Mon, Feb 10, 1997	13.88	14.38	13.75	14.00
1339	NYSE	AE	Fri, Feb 7, 1997	13.50	14.13	13.38	13.75
1338	NYSE	AE	Thu, Feb 6, 1997	13.50	13.75	13.25	13.25
1337	NYSE	AE	Wed, Feb 5, 1997	14.25	14.88	13.88	13.88
1336	NYSE	AE	Tue, Feb 4, 1997	15.00	15.00	13.88	14.00
1335	NYSE	AE	Mon, Feb 3, 1997	15.75	15.75	15.00	15.00
1334	NYSE	AE	Fri, Jan 31, 1997	15.88	15.88	15.50	15.50
1333	NYSE	AE	Thu, Jan 30, 1997	16.13	16.13	16.00	16.00
1332	NYSE	AE	Wed, Jan 29, 1997	16.25	16.25	16.00	16.25
1331	NYSE	AE	Tue, Jan 28, 1997	16.63	16.63	16.25	16.38
1330	NYSE	AE	Mon, Jan 27, 1997	16.38	16.38	15.88	16.13
1329	NYSE	AE	Fri, Jan 24, 1997	16.25	16.38	16.00	16.25
1328	NYSE	AE	Thu, Jan 23, 1997	15.13	16.38	15.13	16.00
1327	NYSE	AE	Wed, Jan 22, 1997	16.13	16.13	15.13	15.13
1326	NYSE	AE	Tue, Jan 21, 1997	16.88	17.00	16.13	16.38
1325	NYSE	AE	Mon, Jan 20, 1997	16.50	17.00	16.50	17.00
1324	NYSE	AE	Fri, Jan 17, 1997	17.13	17.25	16.63	16.63
1323	NYSE	AE	Thu, Jan 16, 1997	16.75	17.13	16.50	17.13
1322	NYSE	AE	Wed, Jan 15, 1997	16.88	16.88	15.75	16.50
1321	NYSE	AE	Tue, Jan 14, 1997	17.25	17.38	16.50	16.63
1320	NYSE	AE	Mon, Jan 13, 1997	16.38	18.38	16.38	17.50
1319	NYSE	AE	Fri, Jan 10, 1997	15.75	16.13	15.13	16.00
1318	NYSE	AE	Thu, Jan 9, 1997	14.75	15.88	14.63	15.88
1317	NYSE	AE	Wed, Jan 8, 1997	14.63	14.75	14.25	14.63
1316	NYSE	AE	Tue, Jan 7, 1997	13.50	14.63	13.25	14.63
1315	NYSE	AE	Mon, Jan 6, 1997	12.38	13.50	12.38	13.38
1314	NYSE	AE	Fri, Jan 3, 1997	11.88	12.13	11.88	12.13
1313	NYSE	AE	Thu, Jan 2, 1997	12.63	12.63	11.75	11.75
1312	NYSE	AE	Tue, Dec 31, 1996	12.13	12.50	12.13	12.25
1311	NYSE	AE	Mon, Dec 30, 1996	11.63	12.25	11.63	12.00
1310	NYSE	AE	Fri, Dec 27, 1996	11.75	12.00	11.75	11.75
1309	NYSE	AE	Thu, Dec 26, 1996	11.38	11.50	11.38	11.50
1308	NYSE	AE	Tue, Dec 24, 1996	11.75	11.75	11.75	11.75
1307	NYSE	AE	Mon, Dec 23, 1996	12.38	12.63	12.00	12.00
1306	NYSE	AE	Fri, Dec 20, 1996	11.00	12.13	11.00	12.00
1305	NYSE	AE	Thu, Dec 19, 1996	10.63	10.88	10.63	10.88
1304	NYSE	AE	Tue, Dec 17, 1996	10.38	10.38	10.38	10.38
1303	NYSE	AE	Mon, Dec 16, 1996	10.38	10.50	10.38	10.50
1302	NYSE	AE	Fri, Dec 13, 1996	10.25	10.50	10.13	10.50
1301	NYSE	AE	Thu, Dec 12, 1996	9.88	10.13	9.81	10.13
1300	NYSE	AE	Wed, Dec 11, 1996	10.13	10.13	9.75	9.88
1299	NYSE	AE	Tue, Dec 10, 1996	10.38	10.38	10.38	10.38
1298	NYSE	AE	Mon, Dec 9, 1996	10.50	10.50	10.38	10.38
1297	NYSE	AE	Fri, Dec 6, 1996	10.38	10.63	10.38	10.50
1296	NYSE	AE	Thu, Dec 5, 1996	10.50	10.63	10.38	10.63
1295	NYSE	AE	Wed, Dec 4, 1996	10.13	10.50	10.13	10.50
1294	NYSE	AE	Mon, Dec 2, 1996	9.75	10.13	9.75	9.88
1293	NYSE	AE	Fri, Nov 29, 1996	9.88	9.88	9.88	9.88
1292	NYSE	AE	Wed, Nov 27, 1996	9.63	10.00	9.63	10.00
1291	NYSE	AE	Tue, Nov 26, 1996	9.50	10.25	9.50	10.13
1290	NYSE	AE	Mon, Nov 25, 1996	10.13	10.38	9.75	10.13
1289	NYSE	AE	Fri, Nov 22, 1996	12.00	12.00	10.38	10.63
1288	NYSE	AE	Thu, Nov 21, 1996	12.38	12.50	11.88	12.25
1287	NYSE	AE	Wed, Nov 20, 1996	12.63	12.63	12.13	12.50
1286	NYSE	AE	Tue, Nov 19, 1996	12.50	12.63	12.38	12.63
1285	NYSE	AE	Mon, Nov 18, 1996	12.50	12.63	12.50	12.63
1284	NYSE	AE	Fri, Nov 15, 1996	12.50	12.63	12.50	12.63
1283	NYSE	AE	Thu, Nov 14, 1996	12.63	12.63	12.25	12.50
1282	NYSE	AE	Wed, Nov 13, 1996	12.50	12.63	12.38	12.63
1281	NYSE	AE	Tue, Nov 12, 1996	12.38	12.75	12.38	12.75
1280	NYSE	AE	Mon, Nov 11, 1996	12.63	12.63	12.13	12.50
1279	NYSE	AE	Fri, Nov 8, 1996	12.25	12.63	12.25	12.50
1278	NYSE	AE	Thu, Nov 7, 1996	12.13	12.25	12.13	12.25
1277	NYSE	AE	Wed, Nov 6, 1996	12.50	12.50	12.00	12.00
1276	NYSE	AE	Tue, Nov 5, 1996	12.25	12.38	12.25	12.38
1275	NYSE	AE	Mon, Nov 4, 1996	12.50	12.50	12.25	12.25
1274	NYSE	AE	Fri, Nov 1, 1996	13.13	13.13	12.38	12.38
1273	NYSE	AE	Thu, Oct 31, 1996	12.50	13.00	12.38	13.00
1272	NYSE	AE	Wed, Oct 30, 1996	11.75	12.50	11.63	12.38
1271	NYSE	AE	Tue, Oct 29, 1996	12.75	13.88	12.00	12.25
1270	NYSE	AE	Mon, Oct 28, 1996	12.50	12.50	12.38	12.50
1269	NYSE	AE	Fri, Oct 25, 1996	12.13	12.38	12.13	12.25
1268	NYSE	AE	Thu, Oct 24, 1996	12.25	12.50	12.13	12.38
1267	NYSE	AE	Wed, Oct 23, 1996	12.38	12.63	12.00	12.13
1266	NYSE	AE	Tue, Oct 22, 1996	10.75	12.13	10.63	12.00
1265	NYSE	AE	Mon, Oct 21, 1996	11.00	11.00	10.63	10.63
1264	NYSE	AE	Fri, Oct 18, 1996	10.50	11.00	10.50	10.63
1263	NYSE	AE	Thu, Oct 17, 1996	10.00	10.38	9.88	10.38
1262	NYSE	AE	Wed, Oct 16, 1996	10.00	10.13	9.88	10.13
1261	NYSE	AE	Tue, Oct 15, 1996	10.25	10.25	10.13	10.25
1260	NYSE	AE	Mon, Oct 14, 1996	10.13	10.25	10.13	10.25
1259	NYSE	AE	Fri, Oct 11, 1996	10.13	10.13	10.13	10.13
1258	NYSE	AE	Thu, Oct 10, 1996	10.00	10.25	10.00	10.25
1257	NYSE	AE	Wed, Oct 9, 1996	10.00	10.00	10.00	10.00
1256	NYSE	AE	Tue, Oct 8, 1996	10.13	10.13	10.00	10.00
1255	NYSE	AE	Mon, Oct 7, 1996	10.00	10.13	9.88	10.00
1254	NYSE	AE	Fri, Oct 4, 1996	10.13	10.13	10.00	10.13
1253	NYSE	AE	Thu, Oct 3, 1996	10.00	10.00	10.00	10.00
1252	NYSE	AE	Tue, Oct 1, 1996	10.13	10.13	10.00	10.00
1251	NYSE	AE	Mon, Sep 30, 1996	10.00	10.13	10.00	10.13
1250	NYSE	AE	Fri, Sep 27, 1996	10.13	10.13	9.88	9.88
1249	NYSE	AE	Thu, Sep 26, 1996	10.00	10.13	9.88	9.88
1248	NYSE	AE	Wed, Sep 25, 1996	10.00	10.00	10.00	10.00
1247	NYSE	AE	Tue, Sep 24, 1996	10.25	10.25	10.25	10.25
1246	NYSE	AE	Mon, Sep 23, 1996	10.25	10.25	10.25	10.25
1245	NYSE	AE	Fri, Sep 20, 1996	10.25	10.25	10.00	10.13
1244	NYSE	AE	Thu, Sep 19, 1996	10.25	10.25	10.13	10.13
1243	NYSE	AE	Wed, Sep 18, 1996	10.13	10.25	10.00	10.25
1242	NYSE	AE	Tue, Sep 17, 1996	9.81	10.13	9.63	10.13
1241	NYSE	AE	Mon, Sep 16, 1996	9.88	9.94	9.81	9.81
1240	NYSE	AE	Fri, Sep 13, 1996	10.25	10.25	9.88	10.00
1239	NYSE	AE	Thu, Sep 12, 1996	10.13	10.25	10.00	10.25
1238	NYSE	AE	Wed, Sep 11, 1996	10.00	10.25	9.94	9.94
1237	NYSE	AE	Tue, Sep 10, 1996	9.25	9.88	9.19	9.88
1236	NYSE	AE	Mon, Sep 9, 1996	10.13	10.25	9.38	9.50
1235	NYSE	AE	Fri, Sep 6, 1996	10.25	10.38	10.25	10.25
1234	NYSE	AE	Thu, Sep 5, 1996	10.63	10.63	9.88	10.38
1233	NYSE	AE	Wed, Sep 4, 1996	10.88	10.88	10.50	10.50
1232	NYSE	AE	Tue, Sep 3, 1996	11.00	11.38	10.38	10.63
1231	NYSE	AE	Fri, Aug 30, 1996	9.94	10.75	9.88	10.63
1230	NYSE	AE	Thu, Aug 29, 1996	9.75	9.94	9.75	9.88
1229	NYSE	AE	Wed, Aug 28, 1996	10.00	10.00	9.63	9.88
1228	NYSE	AE	Tue, Aug 27, 1996	9.75	9.88	9.75	9.88
1227	NYSE	AE	Mon, Aug 26, 1996	9.75	10.00	9.75	9.88
1226	NYSE	AE	Fri, Aug 23, 1996	9.75	9.75	9.56	9.63
1225	NYSE	AE	Thu, Aug 22, 1996	9.88	9.88	9.56	9.75
1224	NYSE	AE	Wed, Aug 21, 1996	9.63	9.75	9.50	9.75
1223	NYSE	AE	Tue, Aug 20, 1996	9.38	9.63	9.25	9.63
1222	NYSE	AE	Mon, Aug 19, 1996	9.25	9.50	9.25	9.50
1221	NYSE	AE	Fri, Aug 16, 1996	8.88	9.06	8.88	9.06
1220	NYSE	AE	Thu, Aug 15, 1996	8.88	9.00	8.88	9.00
1219	NYSE	AE	Wed, Aug 14, 1996	9.00	9.13	9.00	9.00
1218	NYSE	AE	Tue, Aug 13, 1996	9.25	9.25	8.88	8.88
1217	NYSE	AE	Mon, Aug 12, 1996	9.25	9.25	9.00	9.19
1216	NYSE	AE	Fri, Aug 9, 1996	9.00	9.25	9.00	9.13
1215	NYSE	AE	Thu, Aug 8, 1996	9.13	9.38	9.06	9.06
1214	NYSE	AE	Wed, Aug 7, 1996	9.63	9.63	8.75	9.13
1213	NYSE	AE	Tue, Aug 6, 1996	9.25	10.13	9.25	10.13
1212	NYSE	AE	Mon, Aug 5, 1996	7.63	9.13	7.63	9.13
1211	NYSE	AE	Fri, Aug 2, 1996	7.13	7.50	7.13	7.50
1210	NYSE	AE	Thu, Aug 1, 1996	7.00	7.00	6.75	7.00
1209	NYSE	AE	Wed, Jul 31, 1996	7.13	7.13	7.13	7.13
1208	NYSE	AE	Tue, Jul 30, 1996	7.13	7.25	7.13	7.25
1207	NYSE	AE	Mon, Jul 29, 1996	7.06	7.06	7.06	7.06
1206	NYSE	AE	Fri, Jul 26, 1996	7.00	7.13	7.00	7.13
1205	NYSE	AE	Thu, Jul 25, 1996	6.75	6.75	6.75	6.75
1204	NYSE	AE	Wed, Jul 24, 1996	6.75	6.88	6.75	6.88
1203	NYSE	AE	Mon, Jul 22, 1996	7.13	7.13	7.00	7.00
1202	NYSE	AE	Fri, Jul 19, 1996	7.00	7.13	7.00	7.00
1201	NYSE	AE	Thu, Jul 18, 1996	6.88	6.88	6.88	6.88
1200	NYSE	AE	Wed, Jul 17, 1996	6.88	7.00	6.88	7.00
1199	NYSE	AE	Mon, Jul 15, 1996	7.13	7.13	6.75	6.75
1198	NYSE	AE	Fri, Jul 12, 1996	7.50	7.50	7.25	7.25
1197	NYSE	AE	Thu, Jul 11, 1996	7.75	7.75	7.63	7.63
1196	NYSE	AE	Wed, Jul 10, 1996	7.50	7.63	7.50	7.63
1195	NYSE	AE	Tue, Jul 9, 1996	7.50	7.50	7.50	7.50
1194	NYSE	AE	Mon, Jul 8, 1996	7.50	7.50	7.50	7.50
1193	NYSE	AE	Fri, Jul 5, 1996	7.63	7.63	7.50	7.50
1192	NYSE	AE	Wed, Jul 3, 1996	7.38	7.50	7.38	7.50
1191	NYSE	AE	Tue, Jul 2, 1996	7.00	7.25	7.00	7.25
1190	NYSE	AE	Mon, Jul 1, 1996	7.00	7.00	7.00	7.00
1189	NYSE	AE	Fri, Jun 28, 1996	7.00	7.00	6.88	6.88
1188	NYSE	AE	Wed, Jun 26, 1996	7.25	7.25	6.88	6.88
1187	NYSE	AE	Tue, Jun 25, 1996	7.13	7.25	7.13	7.13
1186	NYSE	AE	Mon, Jun 24, 1996	7.25	7.25	7.00	7.00
1185	NYSE	AE	Wed, Jun 19, 1996	7.38	7.38	7.38	7.38
1184	NYSE	AE	Tue, Jun 18, 1996	7.56	7.56	7.44	7.44
1183	NYSE	AE	Mon, Jun 17, 1996	7.38	7.50	7.38	7.50
1182	NYSE	AE	Fri, Jun 14, 1996	7.50	7.50	7.50	7.50
1181	NYSE	AE	Thu, Jun 13, 1996	7.38	7.38	7.25	7.38
1180	NYSE	AE	Wed, Jun 12, 1996	7.25	7.25	7.25	7.25
1179	NYSE	AE	Tue, Jun 11, 1996	7.38	7.38	7.25	7.25
1178	NYSE	AE	Fri, Jun 7, 1996	7.63	7.63	7.38	7.38
1177	NYSE	AE	Thu, Jun 6, 1996	7.75	7.75	7.75	7.75
1176	NYSE	AE	Tue, Jun 4, 1996	7.63	7.63	7.63	7.63
1175	NYSE	AE	Mon, Jun 3, 1996	7.50	7.50	7.50	7.50
1174	NYSE	AE	Fri, May 31, 1996	7.38	7.50	7.13	7.38
1173	NYSE	AE	Thu, May 30, 1996	7.63	7.63	7.50	7.50
1172	NYSE	AE	Wed, May 29, 1996	7.88	7.88	7.75	7.75
1171	NYSE	AE	Tue, May 28, 1996	8.13	8.13	7.88	7.88
1170	NYSE	AE	Fri, May 24, 1996	8.13	8.25	8.13	8.25
1169	NYSE	AE	Thu, May 23, 1996	8.25	8.38	8.25	8.25
1168	NYSE	AE	Tue, May 21, 1996	8.63	8.63	8.25	8.38
1167	NYSE	AE	Mon, May 20, 1996	8.63	8.75	8.63	8.75
1166	NYSE	AE	Fri, May 17, 1996	8.75	9.25	8.50	8.75
1165	NYSE	AE	Thu, May 16, 1996	8.13	8.13	8.13	8.13
1164	NYSE	AE	Wed, May 15, 1996	8.25	8.25	8.25	8.25
1163	NYSE	AE	Tue, May 14, 1996	8.13	8.13	8.13	8.13
1162	NYSE	AE	Mon, May 13, 1996	8.13	8.13	7.88	8.00
1161	NYSE	AE	Fri, May 10, 1996	7.88	8.00	7.88	8.00
1160	NYSE	AE	Thu, May 9, 1996	7.00	8.13	7.00	7.88
1159	NYSE	AE	Wed, May 8, 1996	6.63	7.00	6.50	7.00
1158	NYSE	AE	Tue, May 7, 1996	6.75	6.75	6.75	6.75
1157	NYSE	AE	Mon, May 6, 1996	6.63	6.88	6.63	6.75
1156	NYSE	AE	Fri, May 3, 1996	6.75	6.75	6.75	6.75
1155	NYSE	AE	Wed, May 1, 1996	6.94	6.94	6.88	6.88
1154	NYSE	AE	Tue, Apr 30, 1996	6.63	6.75	6.50	6.75
1153	NYSE	AE	Mon, Apr 29, 1996	6.75	6.75	6.75	6.75
1152	NYSE	AE	Fri, Apr 26, 1996	6.88	6.88	6.88	6.88
1151	NYSE	AE	Thu, Apr 25, 1996	6.88	6.88	6.88	6.88
1150	NYSE	AE	Wed, Apr 24, 1996	6.81	6.81	6.69	6.81
1149	NYSE	AE	Tue, Apr 23, 1996	6.63	6.63	6.63	6.63
1148	NYSE	AE	Mon, Apr 22, 1996	6.63	6.75	6.63	6.75
1147	NYSE	AE	Fri, Apr 19, 1996	6.75	6.75	6.75	6.75
1146	NYSE	AE	Thu, Apr 18, 1996	6.88	6.88	6.63	6.63
1145	NYSE	AE	Wed, Apr 17, 1996	7.00	7.13	7.00	7.00
1144	NYSE	AE	Tue, Apr 16, 1996	6.88	7.00	6.88	7.00
1143	NYSE	AE	Mon, Apr 15, 1996	6.88	6.88	6.63	6.63
1142	NYSE	AE	Fri, Apr 12, 1996	6.88	7.00	6.88	7.00
1141	NYSE	AE	Thu, Apr 11, 1996	6.88	6.88	6.75	6.75
1140	NYSE	AE	Wed, Apr 10, 1996	6.75	6.75	6.38	6.38
1139	NYSE	AE	Tue, Apr 9, 1996	6.63	6.63	6.63	6.63
1138	NYSE	AE	Mon, Apr 8, 1996	6.88	6.88	6.63	6.63
1137	NYSE	AE	Thu, Apr 4, 1996	7.00	7.00	7.00	7.00
1136	NYSE	AE	Wed, Apr 3, 1996	7.00	7.13	7.00	7.13
1135	NYSE	AE	Tue, Apr 2, 1996	6.75	6.75	6.75	6.75
1134	NYSE	AE	Mon, Apr 1, 1996	6.75	6.75	6.63	6.63
1133	NYSE	AE	Fri, Mar 29, 1996	6.88	6.88	6.88	6.88
1132	NYSE	AE	Thu, Mar 28, 1996	7.00	7.00	7.00	7.00
1131	NYSE	AE	Wed, Mar 27, 1996	7.00	7.06	6.88	6.88
1130	NYSE	AE	Tue, Mar 26, 1996	6.94	6.94	6.94	6.94
1129	NYSE	AE	Mon, Mar 25, 1996	6.88	7.00	6.88	6.88
1128	NYSE	AE	Fri, Mar 22, 1996	6.88	6.88	6.88	6.88
1127	NYSE	AE	Thu, Mar 21, 1996	6.75	6.75	6.75	6.75
1126	NYSE	AE	Wed, Mar 20, 1996	6.25	6.63	6.25	6.63
1125	NYSE	AE	Tue, Mar 19, 1996	6.13	6.13	6.13	6.13
1124	NYSE	AE	Mon, Mar 18, 1996	6.00	6.00	5.94	5.94
1123	NYSE	AE	Fri, Mar 15, 1996	5.81	5.88	5.81	5.88
1122	NYSE	AE	Thu, Mar 14, 1996	5.75	5.88	5.69	5.69
1121	NYSE	AE	Tue, Mar 12, 1996	5.88	5.88	5.75	5.75
1120	NYSE	AE	Mon, Mar 11, 1996	5.81	5.88	5.81	5.88
1119	NYSE	AE	Fri, Mar 8, 1996	5.63	5.88	5.63	5.69
1118	NYSE	AE	Thu, Mar 7, 1996	5.75	5.75	5.69	5.69
1117	NYSE	AE	Tue, Mar 5, 1996	6.00	6.00	5.75	6.00
1116	NYSE	AE	Mon, Mar 4, 1996	6.00	6.00	6.00	6.00
1115	NYSE	AE	Fri, Mar 1, 1996	6.13	6.13	6.00	6.00
1114	NYSE	AE	Thu, Feb 29, 1996	6.25	6.25	6.13	6.13
1113	NYSE	AE	Wed, Feb 28, 1996	6.38	6.38	6.38	6.38
1112	NYSE	AE	Tue, Feb 27, 1996	6.50	6.50	6.38	6.38
1111	NYSE	AE	Fri, Feb 23, 1996	6.63	6.63	6.63	6.63
1110	NYSE	AE	Thu, Feb 22, 1996	6.50	6.50	6.50	6.50
1109	NYSE	AE	Tue, Feb 20, 1996	6.50	6.50	6.50	6.50
1108	NYSE	AE	Wed, Feb 14, 1996	6.75	6.75	6.63	6.63
1107	NYSE	AE	Mon, Feb 12, 1996	7.00	7.00	6.88	6.88
1106	NYSE	AE	Fri, Feb 9, 1996	7.25	7.25	7.00	7.00
1105	NYSE	AE	Thu, Feb 8, 1996	6.88	7.13	6.88	7.13
1104	NYSE	AE	Wed, Feb 7, 1996	6.88	6.88	6.75	6.75
1103	NYSE	AE	Tue, Feb 6, 1996	6.88	6.88	6.75	6.75
1102	NYSE	AE	Mon, Feb 5, 1996	7.00	7.00	6.75	6.75
1101	NYSE	AE	Fri, Feb 2, 1996	7.00	7.06	7.00	7.06
1100	NYSE	AE	Thu, Feb 1, 1996	6.88	6.88	6.88	6.88
1099	NYSE	AE	Wed, Jan 31, 1996	6.88	6.88	6.88	6.88
1098	NYSE	AE	Tue, Jan 30, 1996	6.88	6.88	6.88	6.88
1097	NYSE	AE	Mon, Jan 29, 1996	6.75	7.00	6.63	7.00
1096	NYSE	AE	Fri, Jan 26, 1996	6.75	6.75	6.63	6.63
1095	NYSE	AE	Thu, Jan 25, 1996	6.75	6.75	6.75	6.75
1094	NYSE	AE	Wed, Jan 24, 1996	6.50	6.63	6.50	6.63
1093	NYSE	AE	Tue, Jan 23, 1996	6.50	6.50	6.38	6.50
1092	NYSE	AE	Mon, Jan 22, 1996	6.44	6.44	6.44	6.44
1091	NYSE	AE	Fri, Jan 19, 1996	6.50	6.50	6.38	6.38
1090	NYSE	AE	Wed, Jan 17, 1996	6.63	6.63	6.63	6.63
1089	NYSE	AE	Tue, Jan 16, 1996	6.50	6.63	6.50	6.63
1088	NYSE	AE	Mon, Jan 15, 1996	6.75	6.88	6.63	6.63
1087	NYSE	AE	Fri, Jan 12, 1996	7.00	7.00	7.00	7.00
1086	NYSE	AE	Wed, Jan 10, 1996	6.88	6.88	6.88	6.88
1085	NYSE	AE	Tue, Jan 9, 1996	7.00	7.00	7.00	7.00
1084	NYSE	AE	Mon, Jan 8, 1996	7.13	7.13	7.13	7.13
1083	NYSE	AE	Fri, Jan 5, 1996	7.00	7.13	7.00	7.13
1082	NYSE	AE	Thu, Jan 4, 1996	7.44	7.44	7.13	7.25
1081	NYSE	AE	Wed, Jan 3, 1996	7.50	7.50	7.38	7.38
1080	NYSE	AE	Tue, Jan 2, 1996	7.50	7.88	7.50	7.63
1079	NYSE	AE	Fri, Dec 29, 1995	6.63	7.38	6.63	7.13
1078	NYSE	AE	Thu, Dec 28, 1995	6.13	6.38	6.13	6.38
1077	NYSE	AE	Wed, Dec 27, 1995	5.88	5.88	5.75	5.75
1076	NYSE	AE	Tue, Dec 26, 1995	6.00	6.00	6.00	6.00
1075	NYSE	AE	Fri, Dec 22, 1995	6.13	6.13	5.75	5.88
1074	NYSE	AE	Thu, Dec 21, 1995	6.13	6.25	6.13	6.25
1073	NYSE	AE	Wed, Dec 20, 1995	6.13	6.13	6.13	6.13
1072	NYSE	AE	Tue, Dec 19, 1995	6.13	6.13	6.13	6.13
1071	NYSE	AE	Mon, Dec 18, 1995	6.00	6.00	6.00	6.00
1070	NYSE	AE	Fri, Dec 15, 1995	6.00	6.00	6.00	6.00
1069	NYSE	AE	Thu, Dec 14, 1995	6.13	6.13	6.00	6.00
1068	NYSE	AE	Fri, Dec 8, 1995	6.13	6.25	6.13	6.13
1067	NYSE	AE	Thu, Dec 7, 1995	6.38	6.50	6.13	6.25
1066	NYSE	AE	Wed, Dec 6, 1995	6.63	6.63	6.50	6.50
1065	NYSE	AE	Fri, Dec 1, 1995	6.75	6.81	6.69	6.69
1064	NYSE	AE	Thu, Nov 30, 1995	6.56	6.69	6.56	6.69
1063	NYSE	AE	Wed, Nov 29, 1995	6.31	6.44	6.19	6.44
1062	NYSE	AE	Tue, Nov 28, 1995	6.50	6.63	6.25	6.25
1061	NYSE	AE	Mon, Nov 27, 1995	5.94	6.38	5.94	6.38
1060	NYSE	AE	Fri, Nov 24, 1995	5.88	5.88	5.88	5.88
1059	NYSE	AE	Wed, Nov 22, 1995	6.13	6.25	5.88	5.88
1058	NYSE	AE	Tue, Nov 21, 1995	5.75	5.88	5.75	5.88
1057	NYSE	AE	Mon, Nov 20, 1995	5.13	5.63	5.13	5.50
1056	NYSE	AE	Fri, Nov 17, 1995	5.25	5.25	4.88	5.00
1055	NYSE	AE	Thu, Nov 16, 1995	5.13	5.25	4.88	4.88
1054	NYSE	AE	Wed, Nov 15, 1995	5.50	5.50	5.13	5.13
1053	NYSE	AE	Tue, Nov 14, 1995	5.63	5.63	5.50	5.50
1052	NYSE	AE	Mon, Nov 13, 1995	5.75	5.75	5.63	5.75
1051	NYSE	AE	Fri, Nov 10, 1995	5.88	5.88	5.63	5.63
1050	NYSE	AE	Thu, Nov 9, 1995	6.00	6.00	5.75	5.75
1049	NYSE	AE	Wed, Nov 8, 1995	6.00	6.13	6.00	6.00
1048	NYSE	AE	Tue, Nov 7, 1995	5.88	5.88	5.75	5.88
1047	NYSE	AE	Mon, Nov 6, 1995	6.06	6.06	5.75	5.75
1046	NYSE	AE	Fri, Nov 3, 1995	6.13	6.13	5.94	5.94
1045	NYSE	AE	Thu, Nov 2, 1995	6.19	6.19	6.06	6.06
1044	NYSE	AE	Wed, Nov 1, 1995	6.19	6.19	6.06	6.13
1043	NYSE	AE	Tue, Oct 31, 1995	6.00	6.13	6.00	6.09
1042	NYSE	AE	Mon, Oct 30, 1995	6.13	6.13	6.00	6.13
1041	NYSE	AE	Fri, Oct 27, 1995	6.13	6.13	6.00	6.00
1040	NYSE	AE	Thu, Oct 26, 1995	6.19	6.19	6.19	6.19
1039	NYSE	AE	Wed, Oct 25, 1995	6.38	6.38	6.25	6.25
1038	NYSE	AE	Mon, Oct 23, 1995	6.50	6.50	6.50	6.50
1037	NYSE	AE	Thu, Oct 19, 1995	6.63	6.63	6.63	6.63
1036	NYSE	AE	Wed, Oct 18, 1995	6.63	6.63	6.50	6.50
1035	NYSE	AE	Tue, Oct 17, 1995	6.50	6.50	6.50	6.50
1034	NYSE	AE	Mon, Oct 16, 1995	6.50	6.50	6.50	6.50
1033	NYSE	AE	Fri, Oct 13, 1995	6.56	6.56	6.56	6.56
1032	NYSE	AE	Thu, Oct 12, 1995	6.63	6.63	6.63	6.63
1031	NYSE	AE	Wed, Oct 11, 1995	6.50	6.50	6.50	6.50
1030	NYSE	AE	Tue, Oct 10, 1995	6.63	6.63	6.50	6.50
1029	NYSE	AE	Fri, Oct 6, 1995	6.38	6.50	6.38	6.50
1028	NYSE	AE	Thu, Oct 5, 1995	6.50	6.50	6.50	6.50
1027	NYSE	AE	Wed, Oct 4, 1995	6.38	6.50	6.38	6.50
1026	NYSE	AE	Tue, Oct 3, 1995	6.50	6.50	6.50	6.50
1025	NYSE	AE	Wed, Sep 27, 1995	6.56	6.56	6.38	6.38
1024	NYSE	AE	Tue, Sep 26, 1995	6.69	6.69	6.69	6.69
1023	NYSE	AE	Fri, Sep 22, 1995	6.75	6.75	6.75	6.75
1022	NYSE	AE	Wed, Sep 20, 1995	6.88	6.88	6.75	6.75
1021	NYSE	AE	Tue, Sep 19, 1995	7.13	7.13	7.00	7.00
1020	NYSE	AE	Mon, Sep 18, 1995	7.25	7.25	7.25	7.25
1019	NYSE	AE	Thu, Sep 14, 1995	7.75	7.75	7.38	7.38
1018	NYSE	AE	Tue, Sep 12, 1995	7.50	7.63	7.44	7.63
1017	NYSE	AE	Mon, Sep 11, 1995	7.38	7.63	7.38	7.63
1016	NYSE	AE	Fri, Sep 8, 1995	7.25	7.38	7.13	7.38
1015	NYSE	AE	Thu, Sep 7, 1995	7.25	7.25	7.25	7.25
1014	NYSE	AE	Wed, Sep 6, 1995	7.25	7.50	7.25	7.38
1013	NYSE	AE	Tue, Sep 5, 1995	7.13	7.13	7.13	7.13
1012	NYSE	AE	Thu, Aug 31, 1995	6.88	7.00	6.88	7.00
1011	NYSE	AE	Wed, Aug 30, 1995	6.88	6.88	6.88	6.88
1010	NYSE	AE	Tue, Aug 29, 1995	6.88	6.88	6.88	6.88
1009	NYSE	AE	Mon, Aug 28, 1995	6.63	6.75	6.63	6.75
1008	NYSE	AE	Fri, Aug 25, 1995	6.50	6.50	6.50	6.50
1007	NYSE	AE	Thu, Aug 24, 1995	6.63	6.63	6.63	6.63
1006	NYSE	AE	Wed, Aug 23, 1995	6.63	6.63	6.50	6.50
1005	NYSE	AE	Tue, Aug 22, 1995	6.38	6.38	6.38	6.38
1004	NYSE	AE	Mon, Aug 21, 1995	6.38	6.50	6.38	6.50
1003	NYSE	AE	Fri, Aug 18, 1995	6.38	6.50	6.38	6.50
1002	NYSE	AE	Thu, Aug 17, 1995	6.56	6.56	6.44	6.50
1001	NYSE	AE	Wed, Aug 16, 1995	6.75	6.75	6.56	6.56
1000	NYSE	AE	Tue, Aug 15, 1995	6.88	6.88	6.75	6.88
999	NYSE	AE	Mon, Aug 14, 1995	6.94	7.00	6.94	7.00
998	NYSE	AE	Fri, Aug 11, 1995	6.94	6.94	6.94	6.94
997	NYSE	AE	Thu, Aug 10, 1995	6.88	6.88	6.88	6.88
996	NYSE	AE	Tue, Aug 8, 1995	6.63	7.00	6.63	7.00
995	NYSE	AE	Fri, Aug 4, 1995	6.88	6.88	6.88	6.88
994	NYSE	AE	Thu, Aug 3, 1995	7.00	7.13	6.88	7.00
993	NYSE	AE	Wed, Aug 2, 1995	7.25	7.25	7.13	7.13
992	NYSE	AE	Tue, Aug 1, 1995	7.88	7.88	7.50	7.50
991	NYSE	AE	Mon, Jul 31, 1995	7.88	8.13	7.88	8.13
990	NYSE	AE	Fri, Jul 28, 1995	8.25	8.25	8.00	8.00
989	NYSE	AE	Thu, Jul 27, 1995	7.88	8.38	7.88	8.38
988	NYSE	AE	Tue, Jul 25, 1995	7.75	7.75	7.75	7.75
987	NYSE	AE	Mon, Jul 24, 1995	7.50	7.63	7.50	7.63
986	NYSE	AE	Fri, Jul 21, 1995	7.25	7.50	7.25	7.50
985	NYSE	AE	Thu, Jul 20, 1995	7.25	7.38	7.13	7.13
984	NYSE	AE	Wed, Jul 19, 1995	7.25	7.25	7.13	7.13
983	NYSE	AE	Tue, Jul 18, 1995	7.06	7.13	7.06	7.13
982	NYSE	AE	Mon, Jul 17, 1995	7.13	7.13	7.00	7.13
981	NYSE	AE	Fri, Jul 14, 1995	7.13	7.25	7.13	7.13
980	NYSE	AE	Thu, Jul 13, 1995	7.19	7.19	7.19	7.19
979	NYSE	AE	Wed, Jul 12, 1995	7.31	7.31	7.31	7.31
978	NYSE	AE	Tue, Jul 11, 1995	7.38	7.38	7.19	7.19
977	NYSE	AE	Mon, Jul 10, 1995	7.38	7.50	7.38	7.38
976	NYSE	AE	Fri, Jul 7, 1995	7.50	7.63	7.38	7.38
975	NYSE	AE	Thu, Jul 6, 1995	7.56	7.56	7.50	7.50
974	NYSE	AE	Mon, Jul 3, 1995	7.69	7.69	7.56	7.56
973	NYSE	AE	Fri, Jun 30, 1995	7.50	7.81	7.50	7.81
972	NYSE	AE	Thu, Jun 29, 1995	7.50	7.63	7.50	7.63
971	NYSE	AE	Wed, Jun 28, 1995	7.50	7.50	7.50	7.50
970	NYSE	AE	Tue, Jun 27, 1995	7.75	7.75	7.50	7.50
969	NYSE	AE	Mon, Jun 26, 1995	7.88	7.88	7.75	7.75
968	NYSE	AE	Fri, Jun 23, 1995	7.75	7.75	7.63	7.75
967	NYSE	AE	Thu, Jun 22, 1995	7.63	7.88	7.63	7.63
966	NYSE	AE	Wed, Jun 21, 1995	7.56	7.56	7.56	7.56
965	NYSE	AE	Tue, Jun 20, 1995	7.63	7.75	7.56	7.56
964	NYSE	AE	Mon, Jun 19, 1995	7.75	7.75	7.63	7.63
963	NYSE	AE	Fri, Jun 16, 1995	8.13	8.13	7.88	7.88
962	NYSE	AE	Thu, Jun 15, 1995	8.19	8.31	8.19	8.19
961	NYSE	AE	Wed, Jun 14, 1995	8.06	8.19	8.06	8.19
960	NYSE	AE	Tue, Jun 13, 1995	8.13	8.13	8.06	8.06
959	NYSE	AE	Mon, Jun 12, 1995	8.31	8.31	8.19	8.19
958	NYSE	AE	Fri, Jun 9, 1995	8.50	8.50	8.38	8.44
957	NYSE	AE	Thu, Jun 8, 1995	8.63	8.63	8.50	8.50
956	NYSE	AE	Wed, Jun 7, 1995	8.50	8.50	8.50	8.50
955	NYSE	AE	Tue, Jun 6, 1995	8.50	8.63	8.50	8.63
954	NYSE	AE	Mon, Jun 5, 1995	8.50	8.50	8.50	8.50
953	NYSE	AE	Fri, Jun 2, 1995	8.50	8.50	8.50	8.50
952	NYSE	AE	Thu, Jun 1, 1995	8.63	8.63	8.63	8.63
951	NYSE	AE	Wed, May 31, 1995	8.50	8.50	8.50	8.50
950	NYSE	AE	Tue, May 30, 1995	8.25	8.50	8.25	8.50
949	NYSE	AE	Fri, May 26, 1995	8.13	8.25	8.13	8.25
948	NYSE	AE	Thu, May 25, 1995	8.25	8.25	8.25	8.25
947	NYSE	AE	Wed, May 24, 1995	8.00	8.00	8.00	8.00
946	NYSE	AE	Tue, May 23, 1995	7.88	8.13	7.88	8.13
945	NYSE	AE	Fri, May 19, 1995	7.88	7.88	7.88	7.88
944	NYSE	AE	Thu, May 18, 1995	8.00	8.13	8.00	8.00
943	NYSE	AE	Wed, May 17, 1995	8.13	8.13	8.13	8.13
942	NYSE	AE	Tue, May 16, 1995	8.13	8.25	7.88	8.00
941	NYSE	AE	Mon, May 15, 1995	7.88	8.13	7.88	8.00
940	NYSE	AE	Wed, May 10, 1995	7.63	8.00	7.63	8.00
939	NYSE	AE	Tue, May 9, 1995	7.75	7.75	7.63	7.63
938	NYSE	AE	Mon, May 8, 1995	7.88	7.88	7.88	7.88
937	NYSE	AE	Fri, May 5, 1995	8.00	8.00	8.00	8.00
936	NYSE	AE	Thu, May 4, 1995	8.00	8.00	7.88	7.88
935	NYSE	AE	Tue, May 2, 1995	7.88	7.88	7.88	7.88
934	NYSE	AE	Fri, Apr 28, 1995	8.13	8.13	7.88	7.88
933	NYSE	AE	Thu, Apr 27, 1995	8.38	8.38	8.00	8.00
932	NYSE	AE	Wed, Apr 26, 1995	8.13	8.38	8.13	8.38
931	NYSE	AE	Tue, Apr 25, 1995	8.00	8.00	7.88	7.88
930	NYSE	AE	Mon, Apr 24, 1995	8.38	8.38	8.13	8.13
929	NYSE	AE	Fri, Apr 21, 1995	8.13	8.25	8.13	8.25
928	NYSE	AE	Tue, Apr 18, 1995	7.88	8.38	7.88	8.00
927	NYSE	AE	Mon, Apr 17, 1995	7.88	7.88	7.63	7.75
926	NYSE	AE	Thu, Apr 13, 1995	7.63	7.75	7.50	7.75
925	NYSE	AE	Wed, Apr 12, 1995	7.88	7.88	7.75	7.88
924	NYSE	AE	Tue, Apr 11, 1995	7.88	7.88	7.75	7.88
923	NYSE	AE	Mon, Apr 10, 1995	7.63	7.88	7.63	7.88
922	NYSE	AE	Fri, Apr 7, 1995	7.75	7.88	7.63	7.88
921	NYSE	AE	Thu, Apr 6, 1995	7.75	7.88	7.75	7.88
920	NYSE	AE	Wed, Apr 5, 1995	7.75	7.75	7.75	7.75
919	NYSE	AE	Tue, Apr 4, 1995	7.88	7.88	7.88	7.88
918	NYSE	AE	Mon, Apr 3, 1995	7.75	7.75	7.63	7.63
917	NYSE	AE	Fri, Mar 31, 1995	7.50	7.50	7.50	7.50
916	NYSE	AE	Thu, Mar 30, 1995	7.63	7.63	7.50	7.50
915	NYSE	AE	Wed, Mar 29, 1995	7.75	7.75	7.75	7.75
914	NYSE	AE	Tue, Mar 28, 1995	7.75	7.88	7.75	7.88
913	NYSE	AE	Fri, Mar 24, 1995	7.75	7.88	7.75	7.88
912	NYSE	AE	Thu, Mar 23, 1995	7.75	7.75	7.75	7.75
911	NYSE	AE	Wed, Mar 22, 1995	8.00	8.00	7.88	7.88
910	NYSE	AE	Tue, Mar 21, 1995	8.13	8.13	8.00	8.00
909	NYSE	AE	Mon, Mar 20, 1995	8.00	8.38	8.00	8.13
908	NYSE	AE	Fri, Mar 17, 1995	8.00	8.00	7.88	8.00
907	NYSE	AE	Thu, Mar 16, 1995	8.25	8.25	8.00	8.13
906	NYSE	AE	Wed, Mar 15, 1995	8.50	8.50	8.50	8.50
905	NYSE	AE	Tue, Mar 14, 1995	8.63	8.75	8.50	8.63
904	NYSE	AE	Mon, Mar 13, 1995	8.75	8.75	8.75	8.75
903	NYSE	AE	Fri, Mar 10, 1995	9.00	9.00	9.00	9.00
902	NYSE	AE	Thu, Mar 9, 1995	8.75	9.00	8.75	9.00
901	NYSE	AE	Wed, Mar 8, 1995	8.75	8.75	8.75	8.75
900	NYSE	AE	Mon, Mar 6, 1995	8.88	8.88	8.75	8.75
899	NYSE	AE	Fri, Mar 3, 1995	8.88	8.88	8.88	8.88
898	NYSE	AE	Thu, Mar 2, 1995	8.88	8.88	8.88	8.88
897	NYSE	AE	Wed, Mar 1, 1995	9.00	9.00	9.00	9.00
896	NYSE	AE	Tue, Feb 28, 1995	9.00	9.13	9.00	9.00
895	NYSE	AE	Fri, Feb 24, 1995	9.00	9.13	8.88	9.13
894	NYSE	AE	Thu, Feb 23, 1995	8.88	8.88	8.88	8.88
893	NYSE	AE	Wed, Feb 22, 1995	9.50	9.50	9.00	9.00
892	NYSE	AE	Tue, Feb 21, 1995	9.25	9.50	9.25	9.38
891	NYSE	AE	Fri, Feb 17, 1995	9.25	9.25	9.00	9.00
890	NYSE	AE	Thu, Feb 16, 1995	9.00	9.13	8.88	9.00
889	NYSE	AE	Wed, Feb 15, 1995	9.25	9.25	9.00	9.00
888	NYSE	AE	Tue, Feb 14, 1995	8.63	9.13	8.63	9.13
887	NYSE	AE	Mon, Feb 13, 1995	8.63	8.75	8.63	8.75
886	NYSE	AE	Fri, Feb 10, 1995	8.50	8.50	8.50	8.50
885	NYSE	AE	Thu, Feb 9, 1995	8.50	8.50	8.38	8.38
884	NYSE	AE	Wed, Feb 8, 1995	8.50	8.50	8.50	8.50
883	NYSE	AE	Tue, Feb 7, 1995	8.63	8.63	8.25	8.38
882	NYSE	AE	Mon, Feb 6, 1995	9.00	9.00	8.75	8.75
881	NYSE	AE	Fri, Feb 3, 1995	9.00	9.13	8.88	9.00
880	NYSE	AE	Thu, Feb 2, 1995	9.13	9.13	9.00	9.13
879	NYSE	AE	Wed, Feb 1, 1995	9.00	9.00	8.88	8.88
878	NYSE	AE	Tue, Jan 31, 1995	8.88	9.00	8.88	9.00
877	NYSE	AE	Mon, Jan 30, 1995	8.38	8.75	8.38	8.75
876	NYSE	AE	Fri, Jan 27, 1995	8.38	8.38	8.38	8.38
875	NYSE	AE	Thu, Jan 26, 1995	8.38	8.38	8.25	8.25
874	NYSE	AE	Wed, Jan 25, 1995	8.25	8.38	8.13	8.38
873	NYSE	AE	Tue, Jan 24, 1995	8.13	8.13	8.13	8.13
872	NYSE	AE	Mon, Jan 23, 1995	8.38	8.38	8.13	8.38
871	NYSE	AE	Fri, Jan 20, 1995	8.13	8.38	8.13	8.38
870	NYSE	AE	Thu, Jan 19, 1995	8.25	8.25	8.13	8.13
869	NYSE	AE	Wed, Jan 18, 1995	8.38	8.38	8.25	8.25
868	NYSE	AE	Tue, Jan 17, 1995	8.50	8.50	8.38	8.50
867	NYSE	AE	Mon, Jan 16, 1995	8.25	8.38	8.25	8.38
866	NYSE	AE	Fri, Jan 13, 1995	8.13	8.13	8.13	8.13
865	NYSE	AE	Thu, Jan 12, 1995	8.13	8.25	8.13	8.25
864	NYSE	AE	Wed, Jan 11, 1995	8.25	8.25	8.00	8.13
863	NYSE	AE	Tue, Jan 10, 1995	8.38	8.38	8.25	8.25
862	NYSE	AE	Mon, Jan 9, 1995	8.50	8.63	8.38	8.63
861	NYSE	AE	Fri, Jan 6, 1995	9.13	9.25	8.38	8.75
860	NYSE	AE	Thu, Jan 5, 1995	9.88	9.88	9.00	9.25
859	NYSE	AE	Wed, Jan 4, 1995	9.75	10.00	9.75	10.00
858	NYSE	AE	Tue, Jan 3, 1995	10.00	10.00	9.75	9.75
857	NYSE	AE	Fri, Dec 30, 1994	9.75	9.88	9.63	9.88
856	NYSE	AE	Thu, Dec 29, 1994	10.00	10.00	9.75	9.88
855	NYSE	AE	Wed, Dec 28, 1994	10.00	10.00	9.88	10.00
854	NYSE	AE	Tue, Dec 27, 1994	9.88	10.00	9.88	10.00
853	NYSE	AE	Fri, Dec 23, 1994	9.75	9.88	9.63	9.88
852	NYSE	AE	Thu, Dec 22, 1994	9.63	9.75	9.63	9.63
851	NYSE	AE	Wed, Dec 21, 1994	9.88	10.00	9.50	9.63
850	NYSE	AE	Tue, Dec 20, 1994	9.50	9.75	9.50	9.75
849	NYSE	AE	Mon, Dec 19, 1994	10.00	10.00	9.63	9.63
848	NYSE	AE	Fri, Dec 16, 1994	9.88	9.88	9.88	9.88
847	NYSE	AE	Thu, Dec 15, 1994	9.38	9.75	9.25	9.75
846	NYSE	AE	Wed, Dec 14, 1994	9.38	9.50	9.38	9.38
845	NYSE	AE	Tue, Dec 13, 1994	9.63	9.75	9.50	9.50
844	NYSE	AE	Mon, Dec 12, 1994	9.50	9.63	9.50	9.63
843	NYSE	AE	Fri, Dec 9, 1994	9.50	9.50	9.50	9.50
842	NYSE	AE	Thu, Dec 8, 1994	9.88	9.88	9.63	9.63
841	NYSE	AE	Wed, Dec 7, 1994	9.88	10.00	9.75	9.75
840	NYSE	AE	Tue, Dec 6, 1994	10.13	10.25	9.88	10.00
839	NYSE	AE	Mon, Dec 5, 1994	9.63	10.75	9.63	10.38
838	NYSE	AE	Fri, Dec 2, 1994	9.63	9.75	9.38	9.75
837	NYSE	AE	Thu, Dec 1, 1994	9.38	9.75	9.38	9.63
836	NYSE	AE	Wed, Nov 30, 1994	8.75	9.00	8.75	9.00
835	NYSE	AE	Tue, Nov 29, 1994	8.63	8.75	8.63	8.63
834	NYSE	AE	Mon, Nov 28, 1994	8.50	8.50	8.38	8.50
833	NYSE	AE	Fri, Nov 25, 1994	8.25	8.50	8.25	8.50
832	NYSE	AE	Wed, Nov 23, 1994	8.25	8.25	8.13	8.25
831	NYSE	AE	Tue, Nov 22, 1994	8.38	8.38	8.13	8.25
830	NYSE	AE	Mon, Nov 21, 1994	8.38	8.50	8.25	8.38
829	NYSE	AE	Fri, Nov 18, 1994	8.38	8.38	8.38	8.38
828	NYSE	AE	Thu, Nov 17, 1994	8.38	8.38	8.25	8.38
827	NYSE	AE	Wed, Nov 16, 1994	8.25	8.38	8.25	8.38
826	NYSE	AE	Tue, Nov 15, 1994	8.13	8.38	8.13	8.13
825	NYSE	AE	Mon, Nov 14, 1994	8.38	8.38	8.13	8.25
824	NYSE	AE	Fri, Nov 11, 1994	8.00	8.38	8.00	8.25
823	NYSE	AE	Thu, Nov 10, 1994	8.00	8.00	7.88	7.88
822	NYSE	AE	Wed, Nov 9, 1994	7.88	8.00	7.88	7.88
821	NYSE	AE	Tue, Nov 8, 1994	8.00	8.00	7.75	7.75
820	NYSE	AE	Mon, Nov 7, 1994	8.00	8.13	8.00	8.13
819	NYSE	AE	Fri, Nov 4, 1994	7.75	8.00	7.75	8.00
818	NYSE	AE	Thu, Nov 3, 1994	7.63	7.63	7.63	7.63
817	NYSE	AE	Wed, Nov 2, 1994	7.75	7.75	7.50	7.63
816	NYSE	AE	Tue, Nov 1, 1994	7.88	8.00	7.88	7.88
815	NYSE	AE	Mon, Oct 31, 1994	7.75	7.75	7.75	7.75
814	NYSE	AE	Fri, Oct 28, 1994	7.63	7.63	7.50	7.63
813	NYSE	AE	Thu, Oct 27, 1994	7.50	7.50	7.50	7.50
812	NYSE	AE	Wed, Oct 26, 1994	7.63	7.63	7.50	7.50
811	NYSE	AE	Tue, Oct 25, 1994	7.50	7.63	7.50	7.63
810	NYSE	AE	Mon, Oct 24, 1994	7.63	7.75	7.63	7.63
809	NYSE	AE	Fri, Oct 21, 1994	7.88	7.88	7.63	7.63
808	NYSE	AE	Thu, Oct 20, 1994	7.75	7.88	7.75	7.75
807	NYSE	AE	Wed, Oct 19, 1994	7.75	7.75	7.63	7.63
806	NYSE	AE	Tue, Oct 18, 1994	7.88	7.88	7.88	7.88
805	NYSE	AE	Mon, Oct 17, 1994	7.75	7.88	7.75	7.75
804	NYSE	AE	Fri, Oct 14, 1994	8.00	8.00	8.00	8.00
803	NYSE	AE	Thu, Oct 13, 1994	7.50	7.88	7.50	7.88
802	NYSE	AE	Wed, Oct 12, 1994	7.38	7.38	7.25	7.38
801	NYSE	AE	Tue, Oct 11, 1994	7.25	7.25	7.13	7.25
800	NYSE	AE	Mon, Oct 10, 1994	7.50	7.50	7.38	7.38
799	NYSE	AE	Fri, Oct 7, 1994	7.25	7.38	7.00	7.38
798	NYSE	AE	Thu, Oct 6, 1994	8.00	8.00	7.50	7.50
797	NYSE	AE	Wed, Oct 5, 1994	8.38	8.38	8.00	8.00
796	NYSE	AE	Tue, Oct 4, 1994	8.13	8.13	7.88	8.13
795	NYSE	AE	Mon, Oct 3, 1994	8.13	8.13	8.00	8.13
794	NYSE	AE	Fri, Sep 30, 1994	8.38	8.75	7.75	8.13
793	NYSE	AE	Thu, Sep 29, 1994	7.63	8.63	7.63	8.63
792	NYSE	AE	Wed, Sep 28, 1994	7.25	7.75	7.25	7.75
791	NYSE	AE	Tue, Sep 27, 1994	6.75	7.13	6.75	7.13
790	NYSE	AE	Mon, Sep 26, 1994	6.75	6.75	6.63	6.63
789	NYSE	AE	Fri, Sep 23, 1994	6.63	6.63	6.63	6.63
788	NYSE	AE	Thu, Sep 22, 1994	6.50	6.50	6.50	6.50
787	NYSE	AE	Wed, Sep 21, 1994	6.50	6.50	6.50	6.50
786	NYSE	AE	Tue, Sep 20, 1994	6.50	6.50	6.50	6.50
785	NYSE	AE	Mon, Sep 19, 1994	6.50	6.63	6.50	6.50
784	NYSE	AE	Thu, Sep 15, 1994	6.50	6.50	6.50	6.50
783	NYSE	AE	Wed, Sep 14, 1994	6.63	6.63	6.63	6.63
782	NYSE	AE	Tue, Sep 13, 1994	6.25	6.50	6.25	6.50
781	NYSE	AE	Mon, Sep 12, 1994	6.25	6.38	6.25	6.25
780	NYSE	AE	Fri, Sep 9, 1994	6.25	6.25	6.25	6.25
779	NYSE	AE	Thu, Sep 8, 1994	6.38	6.38	6.25	6.25
778	NYSE	AE	Wed, Sep 7, 1994	6.13	6.25	6.13	6.25
777	NYSE	AE	Tue, Sep 6, 1994	6.13	6.13	6.13	6.13
776	NYSE	AE	Fri, Sep 2, 1994	6.25	6.25	6.13	6.13
775	NYSE	AE	Wed, Aug 31, 1994	6.13	6.25	6.13	6.25
774	NYSE	AE	Tue, Aug 30, 1994	6.13	6.13	6.13	6.13
773	NYSE	AE	Mon, Aug 29, 1994	6.25	6.25	6.25	6.25
772	NYSE	AE	Fri, Aug 26, 1994	6.38	6.38	6.25	6.25
771	NYSE	AE	Thu, Aug 25, 1994	6.50	6.50	6.38	6.38
770	NYSE	AE	Wed, Aug 24, 1994	6.38	6.50	6.38	6.50
769	NYSE	AE	Tue, Aug 23, 1994	6.38	6.38	6.25	6.38
768	NYSE	AE	Mon, Aug 22, 1994	6.50	6.50	6.25	6.25
767	NYSE	AE	Fri, Aug 19, 1994	6.25	6.38	6.25	6.38
766	NYSE	AE	Thu, Aug 18, 1994	6.38	6.50	6.38	6.38
765	NYSE	AE	Wed, Aug 17, 1994	6.75	6.75	6.50	6.50
764	NYSE	AE	Tue, Aug 16, 1994	6.63	6.75	6.63	6.75
763	NYSE	AE	Mon, Aug 15, 1994	6.75	6.75	6.63	6.75
762	NYSE	AE	Fri, Aug 12, 1994	6.63	6.88	6.63	6.88
761	NYSE	AE	Thu, Aug 11, 1994	6.63	6.88	6.63	6.88
760	NYSE	AE	Wed, Aug 10, 1994	6.63	6.88	6.25	6.38
759	NYSE	AE	Tue, Aug 9, 1994	6.75	6.75	6.50	6.63
758	NYSE	AE	Mon, Aug 8, 1994	6.13	6.63	6.13	6.63
757	NYSE	AE	Fri, Aug 5, 1994	6.25	6.25	6.25	6.25
756	NYSE	AE	Thu, Aug 4, 1994	6.25	6.25	6.25	6.25
755	NYSE	AE	Tue, Aug 2, 1994	6.13	6.13	6.13	6.13
754	NYSE	AE	Mon, Aug 1, 1994	6.25	6.25	6.13	6.13
753	NYSE	AE	Fri, Jul 29, 1994	6.00	6.13	6.00	6.00
752	NYSE	AE	Thu, Jul 28, 1994	6.13	6.13	6.13	6.13
751	NYSE	AE	Wed, Jul 27, 1994	6.25	6.25	6.00	6.25
750	NYSE	AE	Tue, Jul 26, 1994	6.25	6.25	6.25	6.25
749	NYSE	AE	Mon, Jul 25, 1994	6.00	6.25	6.00	6.25
748	NYSE	AE	Fri, Jul 22, 1994	6.13	6.13	6.00	6.00
747	NYSE	AE	Thu, Jul 21, 1994	6.13	6.13	6.13	6.13
746	NYSE	AE	Wed, Jul 20, 1994	6.25	6.25	6.00	6.00
745	NYSE	AE	Tue, Jul 19, 1994	6.00	6.25	6.00	6.25
744	NYSE	AE	Mon, Jul 18, 1994	6.00	6.13	6.00	6.00
743	NYSE	AE	Fri, Jul 15, 1994	5.88	5.88	5.88	5.88
742	NYSE	AE	Thu, Jul 14, 1994	5.88	6.00	5.88	6.00
741	NYSE	AE	Wed, Jul 13, 1994	5.88	5.88	5.88	5.88
740	NYSE	AE	Tue, Jul 12, 1994	5.75	5.88	5.75	5.88
739	NYSE	AE	Mon, Jul 11, 1994	5.63	5.63	5.63	5.63
738	NYSE	AE	Fri, Jul 8, 1994	5.63	5.63	5.63	5.63
737	NYSE	AE	Thu, Jul 7, 1994	5.75	5.75	5.75	5.75
736	NYSE	AE	Wed, Jul 6, 1994	5.75	5.88	5.75	5.88
735	NYSE	AE	Tue, Jul 5, 1994	5.88	5.88	5.88	5.88
734	NYSE	AE	Fri, Jul 1, 1994	5.63	5.75	5.63	5.75
733	NYSE	AE	Wed, Jun 29, 1994	5.50	5.50	5.50	5.50
732	NYSE	AE	Tue, Jun 28, 1994	5.50	5.50	5.50	5.50
731	NYSE	AE	Mon, Jun 27, 1994	5.63	5.63	5.63	5.63
730	NYSE	AE	Fri, Jun 24, 1994	5.88	5.88	5.75	5.75
729	NYSE	AE	Thu, Jun 23, 1994	5.88	5.88	5.88	5.88
728	NYSE	AE	Wed, Jun 22, 1994	5.88	6.00	5.88	6.00
727	NYSE	AE	Tue, Jun 21, 1994	5.88	5.88	5.88	5.88
726	NYSE	AE	Mon, Jun 20, 1994	5.75	5.88	5.75	5.88
725	NYSE	AE	Fri, Jun 17, 1994	5.75	5.75	5.75	5.75
724	NYSE	AE	Thu, Jun 16, 1994	5.88	5.88	5.75	5.75
723	NYSE	AE	Wed, Jun 15, 1994	5.75	5.75	5.63	5.63
722	NYSE	AE	Tue, Jun 14, 1994	5.63	5.75	5.63	5.75
721	NYSE	AE	Mon, Jun 13, 1994	5.38	5.50	5.38	5.50
720	NYSE	AE	Thu, Jun 9, 1994	5.50	5.50	5.50	5.50
719	NYSE	AE	Wed, Jun 8, 1994	5.50	5.50	5.50	5.50
718	NYSE	AE	Tue, Jun 7, 1994	5.38	5.38	5.38	5.38
717	NYSE	AE	Mon, Jun 6, 1994	5.38	5.38	5.38	5.38
716	NYSE	AE	Fri, Jun 3, 1994	5.63	5.63	5.50	5.50
715	NYSE	AE	Thu, Jun 2, 1994	5.50	5.63	5.50	5.63
714	NYSE	AE	Wed, Jun 1, 1994	5.63	5.63	5.63	5.63
713	NYSE	AE	Tue, May 31, 1994	5.63	5.63	5.63	5.63
712	NYSE	AE	Fri, May 27, 1994	5.63	5.63	5.63	5.63
711	NYSE	AE	Thu, May 26, 1994	5.63	5.63	5.63	5.63
710	NYSE	AE	Wed, May 25, 1994	5.63	5.63	5.50	5.50
709	NYSE	AE	Tue, May 24, 1994	5.50	5.50	5.50	5.50
708	NYSE	AE	Mon, May 23, 1994	5.63	5.63	5.63	5.63
707	NYSE	AE	Fri, May 20, 1994	5.50	5.50	5.50	5.50
706	NYSE	AE	Thu, May 19, 1994	5.50	5.50	5.38	5.38
705	NYSE	AE	Wed, May 18, 1994	5.50	5.63	5.38	5.63
704	NYSE	AE	Tue, May 17, 1994	5.63	5.63	5.63	5.63
703	NYSE	AE	Mon, May 16, 1994	5.63	5.75	5.50	5.50
702	NYSE	AE	Fri, May 13, 1994	5.63	5.75	5.63	5.75
701	NYSE	AE	Thu, May 12, 1994	5.63	5.63	5.50	5.50
700	NYSE	AE	Wed, May 11, 1994	5.75	5.75	5.63	5.75
699	NYSE	AE	Tue, May 10, 1994	5.75	5.75	5.75	5.75
698	NYSE	AE	Mon, May 9, 1994	5.63	5.75	5.63	5.63
697	NYSE	AE	Fri, May 6, 1994	5.50	5.50	5.50	5.50
696	NYSE	AE	Thu, May 5, 1994	5.38	5.38	5.38	5.38
695	NYSE	AE	Wed, May 4, 1994	5.50	5.50	5.50	5.50
694	NYSE	AE	Tue, May 3, 1994	5.38	5.50	5.38	5.50
693	NYSE	AE	Mon, May 2, 1994	5.88	5.88	5.50	5.50
692	NYSE	AE	Fri, Apr 29, 1994	5.75	6.13	5.75	5.75
691	NYSE	AE	Thu, Apr 28, 1994	5.38	5.63	5.38	5.63
690	NYSE	AE	Tue, Apr 26, 1994	5.25	5.50	5.25	5.50
689	NYSE	AE	Mon, Apr 25, 1994	5.13	5.25	5.00	5.25
688	NYSE	AE	Fri, Apr 22, 1994	5.00	5.13	5.00	5.13
687	NYSE	AE	Thu, Apr 21, 1994	5.00	5.00	5.00	5.00
686	NYSE	AE	Wed, Apr 20, 1994	5.00	5.00	5.00	5.00
685	NYSE	AE	Tue, Apr 19, 1994	5.00	5.00	5.00	5.00
684	NYSE	AE	Mon, Apr 18, 1994	4.88	4.88	4.88	4.88
683	NYSE	AE	Fri, Apr 15, 1994	4.88	4.88	4.88	4.88
682	NYSE	AE	Thu, Apr 14, 1994	4.88	4.88	4.88	4.88
681	NYSE	AE	Wed, Apr 13, 1994	5.00	5.00	5.00	5.00
680	NYSE	AE	Tue, Apr 12, 1994	5.13	5.13	5.00	5.00
679	NYSE	AE	Mon, Apr 11, 1994	5.00	5.00	5.00	5.00
678	NYSE	AE	Fri, Apr 8, 1994	5.13	5.13	5.13	5.13
677	NYSE	AE	Thu, Apr 7, 1994	5.00	5.00	5.00	5.00
676	NYSE	AE	Wed, Apr 6, 1994	5.00	5.00	5.00	5.00
675	NYSE	AE	Tue, Apr 5, 1994	4.88	4.88	4.88	4.88
674	NYSE	AE	Mon, Apr 4, 1994	5.00	5.00	4.88	4.88
673	NYSE	AE	Thu, Mar 31, 1994	5.00	5.00	4.88	5.00
672	NYSE	AE	Wed, Mar 30, 1994	5.00	5.00	5.00	5.00
671	NYSE	AE	Tue, Mar 29, 1994	5.13	5.13	5.00	5.00
670	NYSE	AE	Mon, Mar 28, 1994	5.13	5.13	5.13	5.13
669	NYSE	AE	Thu, Mar 24, 1994	5.13	5.25	5.13	5.13
668	NYSE	AE	Wed, Mar 23, 1994	5.25	5.25	5.00	5.00
667	NYSE	AE	Tue, Mar 22, 1994	5.13	5.13	5.13	5.13
666	NYSE	AE	Mon, Mar 21, 1994	5.13	5.25	5.13	5.25
665	NYSE	AE	Fri, Mar 18, 1994	5.00	5.13	5.00	5.13
664	NYSE	AE	Thu, Mar 17, 1994	5.00	5.00	5.00	5.00
663	NYSE	AE	Wed, Mar 16, 1994	5.00	5.13	5.00	5.00
662	NYSE	AE	Tue, Mar 15, 1994	5.00	5.00	5.00	5.00
661	NYSE	AE	Mon, Mar 14, 1994	5.13	5.25	5.13	5.13
660	NYSE	AE	Fri, Mar 11, 1994	4.88	5.00	4.88	5.00
659	NYSE	AE	Thu, Mar 10, 1994	4.81	4.81	4.81	4.81
658	NYSE	AE	Wed, Mar 9, 1994	4.75	4.75	4.75	4.75
657	NYSE	AE	Tue, Mar 8, 1994	4.75	4.75	4.75	4.75
656	NYSE	AE	Mon, Mar 7, 1994	4.75	4.75	4.75	4.75
655	NYSE	AE	Fri, Mar 4, 1994	4.69	4.69	4.69	4.69
654	NYSE	AE	Thu, Mar 3, 1994	4.69	4.69	4.69	4.69
653	NYSE	AE	Wed, Mar 2, 1994	4.63	4.75	4.63	4.75
652	NYSE	AE	Tue, Mar 1, 1994	4.81	4.81	4.69	4.69
651	NYSE	AE	Mon, Feb 28, 1994	4.63	4.81	4.63	4.75
650	NYSE	AE	Fri, Feb 25, 1994	4.69	4.69	4.69	4.69
649	NYSE	AE	Thu, Feb 24, 1994	4.69	4.69	4.69	4.69
648	NYSE	AE	Wed, Feb 23, 1994	4.69	4.69	4.69	4.69
647	NYSE	AE	Tue, Feb 22, 1994	4.75	4.75	4.75	4.75
646	NYSE	AE	Fri, Feb 18, 1994	4.81	4.81	4.81	4.81
645	NYSE	AE	Thu, Feb 17, 1994	4.81	4.81	4.81	4.81
644	NYSE	AE	Wed, Feb 16, 1994	4.81	4.94	4.75	4.75
643	NYSE	AE	Tue, Feb 15, 1994	4.81	4.81	4.81	4.81
642	NYSE	AE	Mon, Feb 14, 1994	4.69	4.69	4.69	4.69
641	NYSE	AE	Fri, Feb 11, 1994	4.75	4.75	4.75	4.75
640	NYSE	AE	Thu, Feb 10, 1994	4.69	4.81	4.69	4.81
639	NYSE	AE	Wed, Feb 9, 1994	4.63	4.75	4.63	4.75
638	NYSE	AE	Tue, Feb 8, 1994	4.63	4.63	4.63	4.63
637	NYSE	AE	Mon, Feb 7, 1994	4.63	4.75	4.63	4.63
636	NYSE	AE	Fri, Feb 4, 1994	4.50	4.50	4.50	4.50
635	NYSE	AE	Thu, Feb 3, 1994	4.44	4.50	4.44	4.50
634	NYSE	AE	Wed, Feb 2, 1994	4.63	4.63	4.50	4.50
633	NYSE	AE	Tue, Feb 1, 1994	4.75	4.75	4.63	4.63
632	NYSE	AE	Mon, Jan 31, 1994	4.63	4.75	4.63	4.75
631	NYSE	AE	Fri, Jan 28, 1994	4.88	4.88	4.75	4.75
630	NYSE	AE	Thu, Jan 27, 1994	4.88	4.88	4.88	4.88
629	NYSE	AE	Wed, Jan 26, 1994	4.88	4.88	4.88	4.88
628	NYSE	AE	Tue, Jan 25, 1994	4.63	4.63	4.63	4.63
627	NYSE	AE	Mon, Jan 24, 1994	4.63	4.63	4.63	4.63
626	NYSE	AE	Fri, Jan 21, 1994	4.69	4.69	4.56	4.56
625	NYSE	AE	Thu, Jan 20, 1994	4.63	4.69	4.63	4.69
624	NYSE	AE	Wed, Jan 19, 1994	4.56	4.69	4.56	4.69
623	NYSE	AE	Tue, Jan 18, 1994	4.69	4.69	4.69	4.69
622	NYSE	AE	Mon, Jan 17, 1994	4.50	4.56	4.50	4.56
621	NYSE	AE	Fri, Jan 14, 1994	4.50	4.50	4.50	4.50
620	NYSE	AE	Thu, Jan 13, 1994	4.63	4.63	4.50	4.50
619	NYSE	AE	Wed, Jan 12, 1994	4.69	4.69	4.69	4.69
618	NYSE	AE	Tue, Jan 11, 1994	4.69	4.69	4.69	4.69
617	NYSE	AE	Mon, Jan 10, 1994	4.69	4.69	4.69	4.69
616	NYSE	AE	Fri, Jan 7, 1994	4.56	4.56	4.56	4.56
615	NYSE	AE	Thu, Jan 6, 1994	4.69	4.69	4.56	4.56
614	NYSE	AE	Wed, Jan 5, 1994	4.69	4.69	4.69	4.69
613	NYSE	AE	Tue, Jan 4, 1994	4.63	4.88	4.63	4.75
612	NYSE	AE	Mon, Jan 3, 1994	4.50	4.50	4.50	4.50
611	NYSE	AE	Fri, Dec 31, 1993	4.50	4.50	4.38	4.50
610	NYSE	AE	Thu, Dec 30, 1993	4.56	4.56	4.56	4.56
609	NYSE	AE	Wed, Dec 29, 1993	4.63	4.63	4.50	4.56
608	NYSE	AE	Tue, Dec 28, 1993	4.38	4.50	4.38	4.50
607	NYSE	AE	Mon, Dec 27, 1993	4.31	4.44	4.31	4.44
606	NYSE	AE	Thu, Dec 23, 1993	4.31	4.31	4.31	4.31
605	NYSE	AE	Wed, Dec 22, 1993	4.19	4.31	4.19	4.31
604	NYSE	AE	Tue, Dec 21, 1993	4.25	4.25	4.19	4.19
603	NYSE	AE	Mon, Dec 20, 1993	4.25	4.25	4.25	4.25
602	NYSE	AE	Thu, Dec 16, 1993	4.19	4.19	4.19	4.19
601	NYSE	AE	Wed, Dec 15, 1993	4.19	4.25	4.19	4.19
600	NYSE	AE	Tue, Dec 14, 1993	4.25	4.25	4.19	4.19
599	NYSE	AE	Mon, Dec 13, 1993	4.19	4.25	4.19	4.25
598	NYSE	AE	Fri, Dec 10, 1993	4.19	4.19	4.19	4.19
597	NYSE	AE	Thu, Dec 9, 1993	4.25	4.25	4.19	4.19
596	NYSE	AE	Wed, Dec 8, 1993	4.19	4.19	4.19	4.19
595	NYSE	AE	Tue, Dec 7, 1993	4.13	4.13	4.13	4.13
594	NYSE	AE	Mon, Dec 6, 1993	4.38	4.38	4.25	4.25
593	NYSE	AE	Fri, Dec 3, 1993	4.38	4.44	4.38	4.44
592	NYSE	AE	Thu, Dec 2, 1993	4.31	4.50	4.31	4.50
591	NYSE	AE	Wed, Dec 1, 1993	4.38	4.38	4.38	4.38
590	NYSE	AE	Tue, Nov 30, 1993	4.50	4.50	4.50	4.50
589	NYSE	AE	Mon, Nov 29, 1993	4.63	4.63	4.50	4.50
588	NYSE	AE	Wed, Nov 24, 1993	4.38	4.38	4.38	4.38
587	NYSE	AE	Tue, Nov 23, 1993	4.31	4.44	4.31	4.44
586	NYSE	AE	Fri, Nov 19, 1993	4.38	4.38	4.25	4.31
585	NYSE	AE	Thu, Nov 18, 1993	4.50	4.50	4.31	4.31
584	NYSE	AE	Wed, Nov 17, 1993	4.25	4.44	4.25	4.44
583	NYSE	AE	Tue, Nov 16, 1993	4.56	4.56	4.31	4.31
582	NYSE	AE	Mon, Nov 15, 1993	4.31	4.56	4.31	4.56
581	NYSE	AE	Fri, Nov 12, 1993	4.31	4.44	4.31	4.44
580	NYSE	AE	Thu, Nov 11, 1993	4.63	4.63	4.38	4.38
579	NYSE	AE	Wed, Nov 10, 1993	4.50	4.75	4.50	4.63
578	NYSE	AE	Tue, Nov 9, 1993	4.75	4.75	4.63	4.63
577	NYSE	AE	Mon, Nov 8, 1993	5.00	5.00	4.63	4.63
576	NYSE	AE	Fri, Nov 5, 1993	5.13	5.13	4.81	4.88
575	NYSE	AE	Thu, Nov 4, 1993	5.38	5.50	5.25	5.25
574	NYSE	AE	Wed, Nov 3, 1993	4.88	5.38	4.88	5.25
573	NYSE	AE	Tue, Nov 2, 1993	5.00	5.00	4.88	4.88
572	NYSE	AE	Mon, Nov 1, 1993	4.75	4.88	4.75	4.88
571	NYSE	AE	Fri, Oct 29, 1993	4.63	4.63	4.63	4.63
570	NYSE	AE	Thu, Oct 28, 1993	4.63	4.75	4.50	4.50
569	NYSE	AE	Wed, Oct 27, 1993	4.56	4.56	4.56	4.56
568	NYSE	AE	Tue, Oct 26, 1993	4.50	4.50	4.50	4.50
567	NYSE	AE	Mon, Oct 25, 1993	4.63	4.63	4.63	4.63
566	NYSE	AE	Fri, Oct 22, 1993	4.56	4.56	4.56	4.56
565	NYSE	AE	Thu, Oct 21, 1993	4.63	4.63	4.50	4.50
564	NYSE	AE	Wed, Oct 20, 1993	4.56	4.56	4.56	4.56
563	NYSE	AE	Tue, Oct 19, 1993	4.44	4.69	4.44	4.69
562	NYSE	AE	Mon, Oct 18, 1993	4.38	4.38	4.38	4.38
561	NYSE	AE	Fri, Oct 15, 1993	4.25	4.25	4.13	4.13
560	NYSE	AE	Thu, Oct 14, 1993	4.25	4.50	4.25	4.38
559	NYSE	AE	Wed, Oct 13, 1993	4.38	4.38	4.38	4.38
558	NYSE	AE	Tue, Oct 12, 1993	4.25	4.38	4.25	4.38
557	NYSE	AE	Mon, Oct 11, 1993	4.25	4.38	4.25	4.38
556	NYSE	AE	Fri, Oct 8, 1993	4.25	4.25	4.25	4.25
555	NYSE	AE	Thu, Oct 7, 1993	4.13	4.13	4.13	4.13
554	NYSE	AE	Wed, Oct 6, 1993	4.13	4.13	4.13	4.13
553	NYSE	AE	Tue, Oct 5, 1993	4.19	4.19	4.13	4.13
552	NYSE	AE	Mon, Oct 4, 1993	4.25	4.25	4.06	4.06
551	NYSE	AE	Fri, Oct 1, 1993	4.13	4.25	4.13	4.25
550	NYSE	AE	Thu, Sep 30, 1993	4.13	4.25	4.13	4.25
549	NYSE	AE	Wed, Sep 29, 1993	4.13	4.13	4.00	4.00
548	NYSE	AE	Tue, Sep 28, 1993	4.13	4.13	4.13	4.13
547	NYSE	AE	Mon, Sep 27, 1993	4.25	4.31	4.13	4.13
546	NYSE	AE	Fri, Sep 24, 1993	4.25	4.25	4.25	4.25
545	NYSE	AE	Thu, Sep 23, 1993	4.38	4.38	4.25	4.25
544	NYSE	AE	Wed, Sep 22, 1993	4.38	4.38	4.38	4.38
543	NYSE	AE	Tue, Sep 21, 1993	4.50	4.50	4.50	4.50
542	NYSE	AE	Mon, Sep 20, 1993	4.38	4.50	4.38	4.50
541	NYSE	AE	Fri, Sep 17, 1993	4.50	4.50	4.50	4.50
540	NYSE	AE	Thu, Sep 16, 1993	4.63	4.63	4.50	4.50
539	NYSE	AE	Wed, Sep 15, 1993	4.63	4.63	4.63	4.63
538	NYSE	AE	Tue, Sep 14, 1993	4.63	4.63	4.50	4.50
537	NYSE	AE	Mon, Sep 13, 1993	4.88	4.88	4.75	4.75
536	NYSE	AE	Fri, Sep 10, 1993	5.00	5.00	5.00	5.00
535	NYSE	AE	Thu, Sep 9, 1993	4.88	5.00	4.88	5.00
534	NYSE	AE	Wed, Sep 8, 1993	4.75	4.75	4.75	4.75
533	NYSE	AE	Tue, Sep 7, 1993	4.88	4.88	4.88	4.88
532	NYSE	AE	Fri, Sep 3, 1993	4.88	4.88	4.88	4.88
531	NYSE	AE	Thu, Sep 2, 1993	4.63	4.88	4.63	4.88
530	NYSE	AE	Wed, Sep 1, 1993	4.50	4.63	4.50	4.63
529	NYSE	AE	Tue, Aug 31, 1993	4.50	4.50	4.50	4.50
528	NYSE	AE	Mon, Aug 30, 1993	4.38	4.50	4.38	4.50
527	NYSE	AE	Fri, Aug 27, 1993	4.25	4.25	4.25	4.25
526	NYSE	AE	Thu, Aug 26, 1993	4.25	4.38	4.25	4.38
525	NYSE	AE	Wed, Aug 25, 1993	4.13	4.13	4.13	4.13
524	NYSE	AE	Tue, Aug 24, 1993	4.25	4.25	4.25	4.25
523	NYSE	AE	Mon, Aug 23, 1993	4.19	4.38	4.13	4.38
522	NYSE	AE	Fri, Aug 20, 1993	4.38	4.38	4.25	4.25
521	NYSE	AE	Thu, Aug 19, 1993	4.38	4.38	4.38	4.38
520	NYSE	AE	Wed, Aug 18, 1993	4.63	4.63	4.38	4.38
519	NYSE	AE	Tue, Aug 17, 1993	4.75	4.75	4.75	4.75
518	NYSE	AE	Mon, Aug 16, 1993	4.63	4.75	4.63	4.63
517	NYSE	AE	Fri, Aug 13, 1993	4.75	4.75	4.75	4.75
516	NYSE	AE	Thu, Aug 12, 1993	4.88	4.88	4.88	4.88
515	NYSE	AE	Wed, Aug 11, 1993	4.88	5.00	4.75	5.00
514	NYSE	AE	Tue, Aug 10, 1993	5.00	5.00	4.88	4.88
513	NYSE	AE	Mon, Aug 9, 1993	5.38	5.38	5.13	5.13
512	NYSE	AE	Fri, Aug 6, 1993	5.25	5.25	5.00	5.25
511	NYSE	AE	Thu, Aug 5, 1993	5.25	5.25	5.25	5.25
510	NYSE	AE	Wed, Aug 4, 1993	5.13	5.38	5.13	5.38
509	NYSE	AE	Tue, Aug 3, 1993	5.13	5.38	5.13	5.13
508	NYSE	AE	Mon, Aug 2, 1993	5.25	5.25	5.25	5.25
507	NYSE	AE	Fri, Jul 30, 1993	5.25	5.25	5.13	5.13
506	NYSE	AE	Thu, Jul 29, 1993	5.38	5.38	5.38	5.38
505	NYSE	AE	Wed, Jul 28, 1993	5.38	5.50	5.38	5.50
504	NYSE	AE	Tue, Jul 27, 1993	5.50	5.50	5.50	5.50
503	NYSE	AE	Mon, Jul 26, 1993	5.50	5.50	5.50	5.50
502	NYSE	AE	Fri, Jul 23, 1993	5.50	5.50	5.50	5.50
501	NYSE	AE	Thu, Jul 22, 1993	5.50	5.50	5.50	5.50
500	NYSE	AE	Wed, Jul 21, 1993	5.50	5.50	5.50	5.50
499	NYSE	AE	Tue, Jul 20, 1993	5.75	5.75	5.75	5.75
498	NYSE	AE	Mon, Jul 19, 1993	5.50	5.63	5.50	5.63
497	NYSE	AE	Fri, Jul 16, 1993	5.38	5.38	5.38	5.38
496	NYSE	AE	Thu, Jul 15, 1993	5.38	5.38	5.38	5.38
495	NYSE	AE	Wed, Jul 14, 1993	5.50	5.50	5.50	5.50
494	NYSE	AE	Tue, Jul 13, 1993	5.25	5.38	5.25	5.38
493	NYSE	AE	Mon, Jul 12, 1993	5.38	5.38	5.38	5.38
492	NYSE	AE	Fri, Jul 9, 1993	5.50	5.50	5.50	5.50
491	NYSE	AE	Thu, Jul 8, 1993	5.50	5.50	5.50	5.50
490	NYSE	AE	Wed, Jul 7, 1993	5.50	5.50	5.50	5.50
489	NYSE	AE	Tue, Jul 6, 1993	5.88	5.88	5.63	5.63
488	NYSE	AE	Fri, Jul 2, 1993	6.13	6.13	5.88	5.88
487	NYSE	AE	Thu, Jul 1, 1993	5.88	6.13	5.88	6.00
486	NYSE	AE	Wed, Jun 30, 1993	5.75	5.75	5.63	5.75
485	NYSE	AE	Tue, Jun 29, 1993	6.00	6.00	5.75	5.75
484	NYSE	AE	Mon, Jun 28, 1993	5.88	6.13	5.88	6.00
483	NYSE	AE	Fri, Jun 25, 1993	5.63	6.13	5.63	6.00
482	NYSE	AE	Thu, Jun 24, 1993	5.13	5.75	5.13	5.50
481	NYSE	AE	Wed, Jun 23, 1993	5.38	5.38	5.25	5.25
480	NYSE	AE	Tue, Jun 22, 1993	5.25	5.25	5.25	5.25
479	NYSE	AE	Mon, Jun 21, 1993	5.00	5.00	5.00	5.00
478	NYSE	AE	Fri, Jun 18, 1993	5.13	5.13	4.75	4.88
477	NYSE	AE	Thu, Jun 17, 1993	5.13	5.13	5.13	5.13
476	NYSE	AE	Wed, Jun 16, 1993	5.25	5.25	5.25	5.25
475	NYSE	AE	Tue, Jun 15, 1993	5.13	5.25	5.13	5.25
474	NYSE	AE	Mon, Jun 14, 1993	5.00	5.00	5.00	5.00
473	NYSE	AE	Fri, Jun 11, 1993	5.00	5.00	4.94	4.94
472	NYSE	AE	Thu, Jun 10, 1993	4.88	5.00	4.88	5.00
471	NYSE	AE	Wed, Jun 9, 1993	5.00	5.00	5.00	5.00
470	NYSE	AE	Tue, Jun 8, 1993	5.25	5.25	5.13	5.25
469	NYSE	AE	Mon, Jun 7, 1993	4.88	5.00	4.88	5.00
468	NYSE	AE	Fri, Jun 4, 1993	5.13	5.25	5.00	5.00
467	NYSE	AE	Thu, Jun 3, 1993	5.00	5.25	5.00	5.25
466	NYSE	AE	Wed, Jun 2, 1993	4.56	4.75	4.50	4.75
465	NYSE	AE	Tue, Jun 1, 1993	4.44	4.50	4.44	4.44
464	NYSE	AE	Fri, May 28, 1993	4.50	4.50	4.31	4.31
463	NYSE	AE	Thu, May 27, 1993	4.63	4.63	4.63	4.63
462	NYSE	AE	Wed, May 26, 1993	4.50	4.50	4.50	4.50
461	NYSE	AE	Tue, May 25, 1993	4.50	4.50	4.50	4.50
460	NYSE	AE	Mon, May 24, 1993	4.50	4.63	4.50	4.63
459	NYSE	AE	Fri, May 21, 1993	4.50	4.63	4.50	4.50
458	NYSE	AE	Thu, May 20, 1993	4.38	4.38	4.25	4.25
457	NYSE	AE	Wed, May 19, 1993	4.25	4.25	4.19	4.25
456	NYSE	AE	Tue, May 18, 1993	4.50	4.50	4.25	4.25
455	NYSE	AE	Mon, May 17, 1993	4.63	4.63	4.63	4.63
454	NYSE	AE	Fri, May 14, 1993	4.63	4.75	4.63	4.63
453	NYSE	AE	Thu, May 13, 1993	4.75	4.75	4.75	4.75
452	NYSE	AE	Wed, May 12, 1993	4.69	4.69	4.69	4.69
451	NYSE	AE	Tue, May 11, 1993	4.81	4.81	4.81	4.81
450	NYSE	AE	Mon, May 10, 1993	4.75	4.75	4.75	4.75
449	NYSE	AE	Fri, May 7, 1993	4.75	4.88	4.75	4.75
448	NYSE	AE	Thu, May 6, 1993	4.63	4.63	4.63	4.63
447	NYSE	AE	Tue, May 4, 1993	4.75	4.75	4.75	4.75
446	NYSE	AE	Mon, May 3, 1993	4.75	4.75	4.75	4.75
445	NYSE	AE	Fri, Apr 30, 1993	4.88	4.88	4.75	4.75
444	NYSE	AE	Thu, Apr 29, 1993	4.94	4.94	4.75	4.75
443	NYSE	AE	Wed, Apr 28, 1993	4.88	4.88	4.88	4.88
442	NYSE	AE	Tue, Apr 27, 1993	4.88	4.88	4.75	4.75
441	NYSE	AE	Mon, Apr 26, 1993	4.50	4.50	4.50	4.50
440	NYSE	AE	Fri, Apr 23, 1993	4.50	4.63	4.44	4.63
439	NYSE	AE	Thu, Apr 22, 1993	4.63	4.63	4.63	4.63
438	NYSE	AE	Wed, Apr 21, 1993	4.88	4.88	4.75	4.75
437	NYSE	AE	Tue, Apr 20, 1993	4.88	4.88	4.88	4.88
436	NYSE	AE	Mon, Apr 19, 1993	5.13	5.13	4.88	4.88
435	NYSE	AE	Fri, Apr 16, 1993	5.00	5.00	5.00	5.00
434	NYSE	AE	Thu, Apr 15, 1993	5.00	5.00	5.00	5.00
433	NYSE	AE	Wed, Apr 14, 1993	5.13	5.13	5.00	5.00
432	NYSE	AE	Tue, Apr 13, 1993	5.13	5.38	5.00	5.00
431	NYSE	AE	Mon, Apr 12, 1993	5.13	5.13	5.00	5.00
430	NYSE	AE	Thu, Apr 8, 1993	5.38	5.38	5.25	5.38
429	NYSE	AE	Wed, Apr 7, 1993	4.75	5.13	4.75	5.13
428	NYSE	AE	Tue, Apr 6, 1993	4.88	4.88	4.75	4.75
427	NYSE	AE	Mon, Apr 5, 1993	4.94	4.94	4.94	4.94
426	NYSE	AE	Fri, Apr 2, 1993	5.13	5.13	4.88	4.88
425	NYSE	AE	Thu, Apr 1, 1993	5.13	5.13	5.00	5.00
424	NYSE	AE	Wed, Mar 31, 1993	4.88	4.88	4.88	4.88
423	NYSE	AE	Tue, Mar 30, 1993	5.00	5.00	5.00	5.00
422	NYSE	AE	Mon, Mar 29, 1993	4.88	5.00	4.88	5.00
421	NYSE	AE	Fri, Mar 26, 1993	4.94	4.94	4.94	4.94
420	NYSE	AE	Thu, Mar 25, 1993	4.88	4.94	4.88	4.94
419	NYSE	AE	Wed, Mar 24, 1993	4.75	4.88	4.75	4.88
418	NYSE	AE	Tue, Mar 23, 1993	4.88	4.88	4.88	4.88
417	NYSE	AE	Mon, Mar 22, 1993	4.88	4.88	4.88	4.88
416	NYSE	AE	Fri, Mar 19, 1993	4.88	4.88	4.88	4.88
415	NYSE	AE	Thu, Mar 18, 1993	4.75	4.88	4.75	4.88
414	NYSE	AE	Wed, Mar 17, 1993	4.75	4.75	4.75	4.75
413	NYSE	AE	Tue, Mar 16, 1993	4.75	4.75	4.75	4.75
412	NYSE	AE	Mon, Mar 15, 1993	4.88	4.88	4.88	4.88
411	NYSE	AE	Fri, Mar 12, 1993	5.00	5.00	4.88	4.88
410	NYSE	AE	Thu, Mar 11, 1993	4.88	4.94	4.88	4.94
409	NYSE	AE	Wed, Mar 10, 1993	5.00	5.00	5.00	5.00
408	NYSE	AE	Tue, Mar 9, 1993	5.13	5.13	5.13	5.13
407	NYSE	AE	Mon, Mar 8, 1993	5.00	5.25	5.00	5.13
406	NYSE	AE	Fri, Mar 5, 1993	4.88	5.13	4.88	5.00
405	NYSE	AE	Thu, Mar 4, 1993	4.56	4.63	4.56	4.63
404	NYSE	AE	Wed, Mar 3, 1993	4.50	4.63	4.44	4.63
403	NYSE	AE	Tue, Mar 2, 1993	4.38	4.63	4.13	4.50
402	NYSE	AE	Mon, Mar 1, 1993	4.75	4.75	4.75	4.75
401	NYSE	AE	Fri, Feb 26, 1993	4.75	4.88	4.75	4.88
400	NYSE	AE	Thu, Feb 25, 1993	4.81	4.81	4.81	4.81
399	NYSE	AE	Wed, Feb 24, 1993	4.88	4.88	4.81	4.81
398	NYSE	AE	Tue, Feb 23, 1993	4.81	4.94	4.75	4.88
397	NYSE	AE	Mon, Feb 22, 1993	4.75	4.88	4.63	4.81
396	NYSE	AE	Fri, Feb 19, 1993	5.75	5.75	4.63	4.69
395	NYSE	AE	Thu, Feb 18, 1993	5.63	5.75	5.63	5.75
394	NYSE	AE	Wed, Feb 17, 1993	5.25	5.63	5.25	5.50
393	NYSE	AE	Tue, Feb 16, 1993	5.50	5.50	5.25	5.25
392	NYSE	AE	Fri, Feb 12, 1993	5.88	5.88	5.63	5.63
391	NYSE	AE	Thu, Feb 11, 1993	5.75	6.00	5.75	6.00
390	NYSE	AE	Wed, Feb 10, 1993	5.50	5.88	5.50	5.75
389	NYSE	AE	Tue, Feb 9, 1993	5.38	5.63	5.38	5.63
388	NYSE	AE	Mon, Feb 8, 1993	5.38	5.38	5.13	5.25
387	NYSE	AE	Fri, Feb 5, 1993	5.13	5.38	5.13	5.25
386	NYSE	AE	Thu, Feb 4, 1993	5.00	5.25	5.00	5.25
385	NYSE	AE	Wed, Feb 3, 1993	4.75	5.00	4.75	5.00
384	NYSE	AE	Tue, Feb 2, 1993	4.50	4.63	4.50	4.63
383	NYSE	AE	Mon, Feb 1, 1993	4.50	4.63	4.50	4.50
382	NYSE	AE	Fri, Jan 29, 1993	4.88	4.88	4.50	4.50
381	NYSE	AE	Thu, Jan 28, 1993	5.00	5.00	4.75	4.88
380	NYSE	AE	Wed, Jan 27, 1993	5.13	5.13	5.00	5.00
379	NYSE	AE	Tue, Jan 26, 1993	5.25	5.25	5.13	5.13
378	NYSE	AE	Mon, Jan 25, 1993	5.13	5.25	5.00	5.00
377	NYSE	AE	Fri, Jan 22, 1993	5.13	5.13	5.13	5.13
376	NYSE	AE	Thu, Jan 21, 1993	5.25	5.25	5.25	5.25
375	NYSE	AE	Wed, Jan 20, 1993	5.50	5.50	5.38	5.38
374	NYSE	AE	Mon, Jan 18, 1993	5.13	5.38	5.13	5.38
373	NYSE	AE	Fri, Jan 15, 1993	5.25	5.25	5.13	5.13
372	NYSE	AE	Thu, Jan 14, 1993	5.38	5.38	5.38	5.38
371	NYSE	AE	Wed, Jan 13, 1993	5.13	5.25	5.13	5.25
370	NYSE	AE	Tue, Jan 12, 1993	5.25	5.25	5.25	5.25
369	NYSE	AE	Mon, Jan 11, 1993	5.25	5.25	5.25	5.25
368	NYSE	AE	Fri, Jan 8, 1993	5.25	5.25	5.13	5.13
367	NYSE	AE	Thu, Jan 7, 1993	5.25	5.38	5.25	5.38
366	NYSE	AE	Wed, Jan 6, 1993	5.13	5.38	5.13	5.25
365	NYSE	AE	Tue, Jan 5, 1993	5.13	5.25	5.13	5.25
364	NYSE	AE	Mon, Jan 4, 1993	5.13	5.25	5.13	5.13
363	NYSE	AE	Thu, Dec 31, 1992	5.25	5.25	5.13	5.13
362	NYSE	AE	Wed, Dec 30, 1992	5.13	5.13	5.13	5.13
361	NYSE	AE	Tue, Dec 29, 1992	5.38	5.38	5.25	5.25
360	NYSE	AE	Mon, Dec 28, 1992	5.50	5.50	5.50	5.50
359	NYSE	AE	Thu, Dec 24, 1992	5.50	5.50	5.38	5.38
358	NYSE	AE	Wed, Dec 23, 1992	5.50	5.50	5.50	5.50
357	NYSE	AE	Tue, Dec 22, 1992	5.38	5.38	5.38	5.38
356	NYSE	AE	Mon, Dec 21, 1992	5.38	5.38	5.38	5.38
355	NYSE	AE	Fri, Dec 18, 1992	5.13	5.13	5.13	5.13
354	NYSE	AE	Thu, Dec 17, 1992	5.13	5.13	5.00	5.00
353	NYSE	AE	Wed, Dec 16, 1992	4.88	5.13	4.88	5.00
352	NYSE	AE	Tue, Dec 15, 1992	5.00	5.00	5.00	5.00
351	NYSE	AE	Mon, Dec 14, 1992	5.13	5.13	5.13	5.13
350	NYSE	AE	Fri, Dec 11, 1992	5.38	5.38	5.25	5.25
349	NYSE	AE	Thu, Dec 10, 1992	5.38	5.38	5.25	5.25
348	NYSE	AE	Wed, Dec 9, 1992	5.38	5.50	5.38	5.50
347	NYSE	AE	Tue, Dec 8, 1992	5.50	5.50	5.50	5.50
346	NYSE	AE	Mon, Dec 7, 1992	5.75	5.75	5.50	5.63
345	NYSE	AE	Fri, Dec 4, 1992	5.63	5.75	5.50	5.63
344	NYSE	AE	Thu, Dec 3, 1992	5.50	5.75	5.50	5.75
343	NYSE	AE	Wed, Dec 2, 1992	5.50	5.63	5.50	5.63
342	NYSE	AE	Tue, Dec 1, 1992	5.63	5.75	5.63	5.63
341	NYSE	AE	Mon, Nov 30, 1992	5.50	5.50	5.50	5.50
340	NYSE	AE	Fri, Nov 27, 1992	5.63	5.63	5.63	5.63
339	NYSE	AE	Wed, Nov 25, 1992	5.50	5.75	5.50	5.63
338	NYSE	AE	Tue, Nov 24, 1992	5.75	5.75	5.63	5.63
337	NYSE	AE	Mon, Nov 23, 1992	5.63	5.75	5.63	5.75
336	NYSE	AE	Fri, Nov 20, 1992	5.50	5.63	5.38	5.63
335	NYSE	AE	Thu, Nov 19, 1992	5.38	5.50	5.38	5.50
334	NYSE	AE	Wed, Nov 18, 1992	5.50	5.50	5.50	5.50
333	NYSE	AE	Tue, Nov 17, 1992	5.50	5.63	5.25	5.63
332	NYSE	AE	Mon, Nov 16, 1992	5.38	5.38	5.38	5.38
331	NYSE	AE	Fri, Nov 13, 1992	5.25	5.25	5.25	5.25
330	NYSE	AE	Thu, Nov 12, 1992	5.38	5.50	5.25	5.25
329	NYSE	AE	Wed, Nov 11, 1992	5.25	5.50	5.13	5.25
328	NYSE	AE	Tue, Nov 10, 1992	5.75	5.75	5.00	5.13
327	NYSE	AE	Mon, Nov 9, 1992	5.50	5.63	5.50	5.63
326	NYSE	AE	Fri, Nov 6, 1992	5.63	5.63	5.50	5.50
325	NYSE	AE	Thu, Nov 5, 1992	5.75	5.75	5.75	5.75
324	NYSE	AE	Wed, Nov 4, 1992	5.88	5.88	5.63	5.63
323	NYSE	AE	Tue, Nov 3, 1992	5.88	5.88	5.75	5.88
322	NYSE	AE	Mon, Nov 2, 1992	5.75	5.75	5.63	5.75
321	NYSE	AE	Fri, Oct 30, 1992	5.75	5.75	5.63	5.75
320	NYSE	AE	Thu, Oct 29, 1992	5.63	5.88	5.50	5.88
319	NYSE	AE	Wed, Oct 28, 1992	5.50	5.75	5.50	5.75
318	NYSE	AE	Tue, Oct 27, 1992	5.38	5.50	5.38	5.50
317	NYSE	AE	Mon, Oct 26, 1992	5.50	5.63	5.38	5.38
316	NYSE	AE	Fri, Oct 23, 1992	6.00	6.00	5.63	5.63
315	NYSE	AE	Thu, Oct 22, 1992	6.00	6.00	5.88	5.88
314	NYSE	AE	Wed, Oct 21, 1992	5.75	6.00	5.75	5.75
313	NYSE	AE	Tue, Oct 20, 1992	6.00	6.00	6.00	6.00
312	NYSE	AE	Mon, Oct 19, 1992	6.00	6.00	6.00	6.00
311	NYSE	AE	Fri, Oct 16, 1992	6.00	6.00	6.00	6.00
310	NYSE	AE	Thu, Oct 15, 1992	6.13	6.13	6.00	6.13
309	NYSE	AE	Wed, Oct 14, 1992	6.13	6.13	6.00	6.13
308	NYSE	AE	Tue, Oct 13, 1992	5.88	6.13	5.88	6.13
307	NYSE	AE	Mon, Oct 12, 1992	5.75	5.88	5.75	5.75
306	NYSE	AE	Fri, Oct 9, 1992	5.88	6.00	5.75	5.75
305	NYSE	AE	Thu, Oct 8, 1992	5.88	5.88	5.75	5.88
304	NYSE	AE	Wed, Oct 7, 1992	6.13	6.13	6.00	6.00
303	NYSE	AE	Tue, Oct 6, 1992	5.88	6.00	5.88	6.00
302	NYSE	AE	Mon, Oct 5, 1992	5.88	5.88	5.50	5.75
301	NYSE	AE	Fri, Oct 2, 1992	6.00	6.13	5.88	6.13
300	NYSE	AE	Thu, Oct 1, 1992	6.13	6.25	6.13	6.13
299	NYSE	AE	Wed, Sep 30, 1992	6.50	6.50	6.00	6.25
298	NYSE	AE	Tue, Sep 29, 1992	5.50	6.50	5.50	6.50
297	NYSE	AE	Mon, Sep 28, 1992	5.25	5.50	5.25	5.50
296	NYSE	AE	Fri, Sep 25, 1992	5.38	5.50	5.38	5.50
295	NYSE	AE	Thu, Sep 24, 1992	5.38	5.50	5.38	5.50
294	NYSE	AE	Wed, Sep 23, 1992	5.13	5.25	5.13	5.25
293	NYSE	AE	Tue, Sep 22, 1992	5.13	5.25	5.00	5.00
292	NYSE	AE	Mon, Sep 21, 1992	5.38	5.38	5.13	5.13
291	NYSE	AE	Fri, Sep 18, 1992	5.13	5.38	5.13	5.38
290	NYSE	AE	Thu, Sep 17, 1992	5.00	5.25	5.00	5.25
289	NYSE	AE	Wed, Sep 16, 1992	5.13	5.25	5.00	5.00
288	NYSE	AE	Tue, Sep 15, 1992	5.00	5.13	5.00	5.13
287	NYSE	AE	Mon, Sep 14, 1992	5.38	5.38	5.00	5.00
286	NYSE	AE	Fri, Sep 11, 1992	5.00	5.25	5.00	5.25
285	NYSE	AE	Thu, Sep 10, 1992	5.00	5.13	5.00	5.00
284	NYSE	AE	Wed, Sep 9, 1992	5.00	5.13	5.00	5.13
283	NYSE	AE	Tue, Sep 8, 1992	5.13	5.13	5.00	5.00
282	NYSE	AE	Fri, Sep 4, 1992	5.25	5.25	5.25	5.25
281	NYSE	AE	Thu, Sep 3, 1992	5.13	5.25	5.00	5.25
280	NYSE	AE	Wed, Sep 2, 1992	5.25	5.25	5.00	5.25
279	NYSE	AE	Tue, Sep 1, 1992	5.13	5.13	5.00	5.13
278	NYSE	AE	Mon, Aug 31, 1992	5.25	5.25	5.00	5.13
277	NYSE	AE	Fri, Aug 28, 1992	5.25	5.50	5.25	5.38
276	NYSE	AE	Thu, Aug 27, 1992	5.00	5.25	4.88	5.13
275	NYSE	AE	Wed, Aug 26, 1992	4.75	4.88	4.75	4.88
274	NYSE	AE	Tue, Aug 25, 1992	4.88	4.88	4.75	4.75
273	NYSE	AE	Mon, Aug 24, 1992	4.63	4.75	4.63	4.75
272	NYSE	AE	Fri, Aug 21, 1992	4.88	4.88	4.63	4.63
271	NYSE	AE	Thu, Aug 20, 1992	4.88	4.88	4.75	4.75
270	NYSE	AE	Wed, Aug 19, 1992	5.00	5.00	4.50	4.88
269	NYSE	AE	Tue, Aug 18, 1992	5.00	5.00	4.88	5.00
268	NYSE	AE	Mon, Aug 17, 1992	5.00	5.25	5.00	5.00
267	NYSE	AE	Fri, Aug 14, 1992	5.75	5.75	4.88	5.00
266	NYSE	AE	Thu, Aug 13, 1992	3.63	5.63	3.63	5.63
265	NYSE	AE	Wed, Aug 12, 1992	3.75	3.75	3.75	3.75
264	NYSE	AE	Tue, Aug 11, 1992	3.63	3.63	3.63	3.63
263	NYSE	AE	Mon, Aug 10, 1992	3.75	3.75	3.63	3.63
262	NYSE	AE	Fri, Aug 7, 1992	3.75	3.75	3.75	3.75
261	NYSE	AE	Thu, Aug 6, 1992	3.75	3.75	3.63	3.63
260	NYSE	AE	Wed, Aug 5, 1992	3.75	3.75	3.75	3.75
259	NYSE	AE	Tue, Aug 4, 1992	3.63	3.75	3.63	3.75
258	NYSE	AE	Mon, Aug 3, 1992	3.75	3.75	3.75	3.75
257	NYSE	AE	Fri, Jul 31, 1992	3.75	3.75	3.75	3.75
256	NYSE	AE	Thu, Jul 30, 1992	3.88	3.88	3.88	3.88
255	NYSE	AE	Wed, Jul 29, 1992	4.00	4.00	3.88	3.88
254	NYSE	AE	Tue, Jul 28, 1992	3.88	4.00	3.88	4.00
253	NYSE	AE	Mon, Jul 27, 1992	3.88	3.88	3.88	3.88
252	NYSE	AE	Fri, Jul 24, 1992	3.75	3.75	3.75	3.75
251	NYSE	AE	Thu, Jul 23, 1992	3.75	3.75	3.75	3.75
250	NYSE	AE	Wed, Jul 22, 1992	3.50	3.75	3.50	3.63
249	NYSE	AE	Tue, Jul 21, 1992	3.63	3.63	3.50	3.50
248	NYSE	AE	Mon, Jul 20, 1992	3.63	3.63	3.63	3.63
247	NYSE	AE	Fri, Jul 17, 1992	3.63	3.63	3.63	3.63
246	NYSE	AE	Thu, Jul 16, 1992	3.75	3.75	3.75	3.75
245	NYSE	AE	Wed, Jul 15, 1992	3.75	3.75	3.75	3.75
244	NYSE	AE	Tue, Jul 14, 1992	3.75	3.75	3.63	3.63
243	NYSE	AE	Mon, Jul 13, 1992	3.75	3.75	3.75	3.75
242	NYSE	AE	Fri, Jul 10, 1992	3.63	3.63	3.63	3.63
241	NYSE	AE	Thu, Jul 9, 1992	3.63	3.63	3.50	3.63
240	NYSE	AE	Wed, Jul 8, 1992	3.63	3.75	3.63	3.75
239	NYSE	AE	Tue, Jul 7, 1992	3.63	3.75	3.63	3.75
238	NYSE	AE	Mon, Jul 6, 1992	3.75	3.75	3.75	3.75
237	NYSE	AE	Thu, Jul 2, 1992	3.63	3.75	3.63	3.75
236	NYSE	AE	Wed, Jul 1, 1992	3.50	3.63	3.50	3.63
235	NYSE	AE	Tue, Jun 30, 1992	3.50	3.50	3.50	3.50
234	NYSE	AE	Mon, Jun 29, 1992	3.38	3.38	3.38	3.38
233	NYSE	AE	Fri, Jun 26, 1992	3.38	3.38	3.25	3.25
232	NYSE	AE	Thu, Jun 25, 1992	3.25	3.63	3.25	3.50
231	NYSE	AE	Wed, Jun 24, 1992	3.38	3.38	3.38	3.38
230	NYSE	AE	Tue, Jun 23, 1992	3.25	3.25	3.25	3.25
229	NYSE	AE	Mon, Jun 22, 1992	3.13	3.25	3.13	3.25
228	NYSE	AE	Fri, Jun 19, 1992	3.13	3.25	3.13	3.25
227	NYSE	AE	Thu, Jun 18, 1992	3.25	3.25	3.13	3.13
226	NYSE	AE	Wed, Jun 17, 1992	3.38	3.38	3.25	3.25
225	NYSE	AE	Tue, Jun 16, 1992	3.50	3.50	3.50	3.50
224	NYSE	AE	Mon, Jun 15, 1992	3.50	3.50	3.50	3.50
223	NYSE	AE	Fri, Jun 12, 1992	3.38	3.38	3.38	3.38
222	NYSE	AE	Thu, Jun 11, 1992	3.25	3.38	3.25	3.38
221	NYSE	AE	Wed, Jun 10, 1992	3.38	3.38	3.38	3.38
220	NYSE	AE	Tue, Jun 9, 1992	3.38	3.50	3.38	3.38
219	NYSE	AE	Mon, Jun 8, 1992	3.38	3.50	3.38	3.38
218	NYSE	AE	Fri, Jun 5, 1992	3.50	3.50	3.50	3.50
217	NYSE	AE	Thu, Jun 4, 1992	3.50	3.50	3.50	3.50
216	NYSE	AE	Wed, Jun 3, 1992	3.50	3.50	3.50	3.50
215	NYSE	AE	Tue, Jun 2, 1992	3.50	3.50	3.38	3.50
214	NYSE	AE	Mon, Jun 1, 1992	3.63	3.63	3.63	3.63
213	NYSE	AE	Fri, May 29, 1992	3.50	3.50	3.50	3.50
212	NYSE	AE	Thu, May 28, 1992	3.50	3.50	3.38	3.38
211	NYSE	AE	Wed, May 27, 1992	3.38	3.38	3.38	3.38
210	NYSE	AE	Tue, May 26, 1992	3.50	3.50	3.38	3.38
209	NYSE	AE	Fri, May 22, 1992	3.63	3.63	3.63	3.63
208	NYSE	AE	Thu, May 21, 1992	3.50	3.50	3.50	3.50
207	NYSE	AE	Wed, May 20, 1992	3.50	3.63	3.50	3.50
206	NYSE	AE	Tue, May 19, 1992	3.50	3.50	3.50	3.50
205	NYSE	AE	Mon, May 18, 1992	3.50	3.50	3.38	3.38
204	NYSE	AE	Fri, May 15, 1992	3.63	3.63	3.63	3.63
203	NYSE	AE	Thu, May 14, 1992	3.50	3.50	3.50	3.50
202	NYSE	AE	Wed, May 13, 1992	3.38	3.50	3.38	3.50
201	NYSE	AE	Tue, May 12, 1992	3.38	3.38	3.38	3.38
200	NYSE	AE	Mon, May 11, 1992	3.63	3.63	3.50	3.50
199	NYSE	AE	Fri, May 8, 1992	3.63	3.63	3.63	3.63
198	NYSE	AE	Thu, May 7, 1992	3.63	3.75	3.63	3.75
197	NYSE	AE	Wed, May 6, 1992	3.50	3.75	3.50	3.75
196	NYSE	AE	Tue, May 5, 1992	3.38	3.50	3.38	3.50
195	NYSE	AE	Mon, May 4, 1992	3.38	3.38	3.25	3.38
194	NYSE	AE	Thu, Apr 30, 1992	3.25	3.25	3.25	3.25
193	NYSE	AE	Wed, Apr 29, 1992	3.38	3.38	3.38	3.38
192	NYSE	AE	Tue, Apr 28, 1992	3.25	3.38	3.25	3.25
191	NYSE	AE	Mon, Apr 27, 1992	3.25	3.25	3.25	3.25
190	NYSE	AE	Fri, Apr 24, 1992	3.25	3.25	3.25	3.25
189	NYSE	AE	Thu, Apr 23, 1992	3.25	3.25	3.25	3.25
188	NYSE	AE	Wed, Apr 22, 1992	3.25	3.25	3.25	3.25
187	NYSE	AE	Tue, Apr 21, 1992	3.38	3.38	3.38	3.38
186	NYSE	AE	Mon, Apr 20, 1992	3.50	3.50	3.50	3.50
185	NYSE	AE	Thu, Apr 16, 1992	3.38	3.38	3.38	3.38
184	NYSE	AE	Wed, Apr 15, 1992	3.38	3.38	3.38	3.38
183	NYSE	AE	Tue, Apr 14, 1992	3.38	3.38	3.38	3.38
182	NYSE	AE	Mon, Apr 13, 1992	3.50	3.50	3.38	3.38
181	NYSE	AE	Fri, Apr 10, 1992	3.38	3.50	3.38	3.50
180	NYSE	AE	Thu, Apr 9, 1992	3.13	3.38	3.13	3.25
179	NYSE	AE	Wed, Apr 8, 1992	3.13	3.13	3.00	3.13
178	NYSE	AE	Tue, Apr 7, 1992	3.13	3.13	3.13	3.13
177	NYSE	AE	Mon, Apr 6, 1992	3.25	3.25	3.25	3.25
176	NYSE	AE	Fri, Apr 3, 1992	3.13	3.25	3.13	3.13
175	NYSE	AE	Thu, Apr 2, 1992	3.25	3.25	3.13	3.25
174	NYSE	AE	Wed, Apr 1, 1992	3.38	3.50	3.25	3.25
173	NYSE	AE	Tue, Mar 31, 1992	3.38	3.38	3.38	3.38
172	NYSE	AE	Mon, Mar 30, 1992	3.38	3.50	3.38	3.50
171	NYSE	AE	Fri, Mar 27, 1992	3.50	3.50	3.50	3.50
170	NYSE	AE	Thu, Mar 26, 1992	3.63	3.63	3.63	3.63
169	NYSE	AE	Wed, Mar 25, 1992	3.63	3.63	3.63	3.63
168	NYSE	AE	Tue, Mar 24, 1992	3.50	3.50	3.50	3.50
167	NYSE	AE	Mon, Mar 23, 1992	3.63	3.63	3.50	3.50
166	NYSE	AE	Fri, Mar 20, 1992	3.75	3.75	3.50	3.75
165	NYSE	AE	Thu, Mar 19, 1992	3.63	3.75	3.63	3.75
164	NYSE	AE	Wed, Mar 18, 1992	3.50	3.50	3.50	3.50
163	NYSE	AE	Tue, Mar 17, 1992	3.50	3.50	3.50	3.50
162	NYSE	AE	Mon, Mar 16, 1992	3.38	3.38	3.38	3.38
161	NYSE	AE	Fri, Mar 13, 1992	3.50	3.50	3.50	3.50
160	NYSE	AE	Thu, Mar 12, 1992	3.38	3.38	3.38	3.38
159	NYSE	AE	Wed, Mar 11, 1992	3.63	3.63	3.50	3.50
158	NYSE	AE	Tue, Mar 10, 1992	3.75	3.75	3.75	3.75
157	NYSE	AE	Mon, Mar 9, 1992	3.75	3.88	3.75	3.75
156	NYSE	AE	Fri, Mar 6, 1992	3.63	3.88	3.63	3.63
155	NYSE	AE	Thu, Mar 5, 1992	3.25	3.75	3.13	3.63
154	NYSE	AE	Wed, Mar 4, 1992	3.25	3.25	3.25	3.25
153	NYSE	AE	Tue, Mar 3, 1992	3.25	3.25	3.00	3.25
152	NYSE	AE	Mon, Mar 2, 1992	3.50	3.50	3.25	3.25
151	NYSE	AE	Fri, Feb 28, 1992	3.63	3.63	3.50	3.63
150	NYSE	AE	Thu, Feb 27, 1992	3.75	3.75	3.63	3.63
149	NYSE	AE	Wed, Feb 26, 1992	3.88	3.88	3.88	3.88
148	NYSE	AE	Tue, Feb 25, 1992	3.88	3.88	3.88	3.88
147	NYSE	AE	Mon, Feb 24, 1992	3.75	3.88	3.75	3.88
146	NYSE	AE	Fri, Feb 21, 1992	3.75	3.75	3.75	3.75
145	NYSE	AE	Thu, Feb 20, 1992	3.75	3.88	3.75	3.88
144	NYSE	AE	Wed, Feb 19, 1992	3.63	3.63	3.63	3.63
143	NYSE	AE	Tue, Feb 18, 1992	3.88	3.88	3.63	3.63
142	NYSE	AE	Fri, Feb 14, 1992	3.88	3.88	3.88	3.88
141	NYSE	AE	Thu, Feb 13, 1992	3.75	3.75	3.63	3.75
140	NYSE	AE	Wed, Feb 12, 1992	3.88	3.88	3.88	3.88
139	NYSE	AE	Tue, Feb 11, 1992	3.88	3.88	3.88	3.88
138	NYSE	AE	Mon, Feb 10, 1992	3.75	3.88	3.50	3.88
137	NYSE	AE	Fri, Feb 7, 1992	3.75	3.75	3.75	3.75
136	NYSE	AE	Thu, Feb 6, 1992	3.75	3.75	3.50	3.50
135	NYSE	AE	Wed, Feb 5, 1992	3.75	3.75	3.50	3.75
134	NYSE	AE	Tue, Feb 4, 1992	3.75	3.75	3.75	3.75
133	NYSE	AE	Mon, Feb 3, 1992	3.75	3.75	3.50	3.50
132	NYSE	AE	Fri, Jan 31, 1992	3.75	3.75	3.50	3.75
131	NYSE	AE	Thu, Jan 30, 1992	3.75	3.75	3.50	3.75
130	NYSE	AE	Wed, Jan 29, 1992	3.75	3.75	3.75	3.75
129	NYSE	AE	Tue, Jan 28, 1992	3.75	3.75	3.50	3.50
128	NYSE	AE	Mon, Jan 27, 1992	3.75	4.00	3.75	3.75
127	NYSE	AE	Fri, Jan 24, 1992	4.00	4.00	3.75	3.75
126	NYSE	AE	Thu, Jan 23, 1992	3.75	4.00	3.75	4.00
125	NYSE	AE	Wed, Jan 22, 1992	3.75	3.75	3.75	3.75
124	NYSE	AE	Tue, Jan 21, 1992	3.75	3.75	3.75	3.75
123	NYSE	AE	Mon, Jan 20, 1992	3.50	3.75	3.50	3.75
122	NYSE	AE	Fri, Jan 17, 1992	3.50	3.75	3.50	3.50
121	NYSE	AE	Thu, Jan 16, 1992	3.50	3.50	3.50	3.50
120	NYSE	AE	Wed, Jan 15, 1992	3.50	3.75	3.50	3.50
119	NYSE	AE	Tue, Jan 14, 1992	3.50	3.75	3.50	3.50
118	NYSE	AE	Mon, Jan 13, 1992	3.50	3.50	3.50	3.50
117	NYSE	AE	Fri, Jan 10, 1992	3.75	3.75	3.50	3.75
116	NYSE	AE	Thu, Jan 9, 1992	3.75	3.75	3.75	3.75
115	NYSE	AE	Wed, Jan 8, 1992	3.50	3.50	3.50	3.50
114	NYSE	AE	Tue, Jan 7, 1992	4.00	4.00	3.75	3.75
113	NYSE	AE	Mon, Jan 6, 1992	4.00	4.25	4.00	4.00
112	NYSE	AE	Fri, Jan 3, 1992	3.75	4.25	3.75	4.00
111	NYSE	AE	Thu, Jan 2, 1992	3.75	3.75	3.75	3.75
110	NYSE	AE	Tue, Dec 31, 1991	3.50	3.50	3.50	3.50
109	NYSE	AE	Mon, Dec 30, 1991	3.50	3.50	3.25	3.50
108	NYSE	AE	Fri, Dec 27, 1991	3.50	3.50	3.50	3.50
107	NYSE	AE	Thu, Dec 26, 1991	3.25	3.25	3.25	3.25
106	NYSE	AE	Tue, Dec 24, 1991	3.25	3.25	3.25	3.25
105	NYSE	AE	Mon, Dec 23, 1991	3.25	3.25	3.25	3.25
104	NYSE	AE	Fri, Dec 20, 1991	3.25	3.25	3.25	3.25
103	NYSE	AE	Thu, Dec 19, 1991	3.25	3.25	3.25	3.25
102	NYSE	AE	Wed, Dec 18, 1991	3.25	3.50	3.25	3.25
101	NYSE	AE	Tue, Dec 17, 1991	3.50	3.50	3.25	3.25
100	NYSE	AE	Mon, Dec 16, 1991	3.50	3.50	3.25	3.50
99	NYSE	AE	Fri, Dec 13, 1991	3.50	3.50	3.50	3.50
98	NYSE	AE	Thu, Dec 12, 1991	3.50	3.75	3.50	3.50
97	NYSE	AE	Wed, Dec 11, 1991	3.50	3.75	3.50	3.50
96	NYSE	AE	Tue, Dec 10, 1991	3.50	3.50	3.25	3.25
95	NYSE	AE	Mon, Dec 9, 1991	3.25	3.50	3.25	3.50
94	NYSE	AE	Fri, Dec 6, 1991	3.25	3.50	3.25	3.25
93	NYSE	AE	Thu, Dec 5, 1991	3.25	3.50	3.25	3.25
92	NYSE	AE	Wed, Dec 4, 1991	3.25	3.25	3.00	3.25
91	NYSE	AE	Tue, Dec 3, 1991	3.25	3.25	3.25	3.25
90	NYSE	AE	Mon, Dec 2, 1991	3.00	3.25	3.00	3.00
89	NYSE	AE	Fri, Nov 29, 1991	3.00	3.00	3.00	3.00
88	NYSE	AE	Wed, Nov 27, 1991	3.00	3.00	3.00	3.00
87	NYSE	AE	Tue, Nov 26, 1991	2.75	3.00	2.75	3.00
86	NYSE	AE	Mon, Nov 25, 1991	2.75	3.00	2.75	2.75
85	NYSE	AE	Thu, Nov 21, 1991	3.00	3.00	2.75	2.75
84	NYSE	AE	Wed, Nov 20, 1991	3.00	3.00	3.00	3.00
83	NYSE	AE	Tue, Nov 19, 1991	3.00	3.00	2.75	3.00
82	NYSE	AE	Mon, Nov 18, 1991	3.00	3.00	2.75	3.00
81	NYSE	AE	Fri, Nov 15, 1991	3.25	3.25	3.00	3.00
80	NYSE	AE	Thu, Nov 14, 1991	3.00	3.25	3.00	3.25
79	NYSE	AE	Wed, Nov 13, 1991	3.00	3.25	3.00	3.00
78	NYSE	AE	Tue, Nov 12, 1991	3.00	3.25	3.00	3.00
77	NYSE	AE	Mon, Nov 11, 1991	3.25	3.25	3.00	3.00
76	NYSE	AE	Fri, Nov 8, 1991	3.00	3.50	3.00	3.25
75	NYSE	AE	Thu, Nov 7, 1991	2.75	3.00	2.75	3.00
74	NYSE	AE	Wed, Nov 6, 1991	2.75	2.75	2.75	2.75
73	NYSE	AE	Tue, Nov 5, 1991	3.00	3.00	3.00	3.00
72	NYSE	AE	Mon, Nov 4, 1991	3.00	3.00	3.00	3.00
71	NYSE	AE	Fri, Nov 1, 1991	3.25	3.25	3.25	3.25
70	NYSE	AE	Thu, Oct 31, 1991	3.25	3.25	3.25	3.25
69	NYSE	AE	Wed, Oct 30, 1991	3.00	3.25	3.00	3.25
68	NYSE	AE	Tue, Oct 29, 1991	3.00	3.00	3.00	3.00
67	NYSE	AE	Mon, Oct 28, 1991	3.00	3.00	3.00	3.00
66	NYSE	AE	Fri, Oct 25, 1991	3.00	3.00	3.00	3.00
65	NYSE	AE	Thu, Oct 24, 1991	2.75	2.75	2.75	2.75
64	NYSE	AE	Wed, Oct 23, 1991	3.00	3.00	3.00	3.00
63	NYSE	AE	Tue, Oct 22, 1991	3.00	3.00	3.00	3.00
62	NYSE	AE	Mon, Oct 21, 1991	3.00	3.00	3.00	3.00
61	NYSE	AE	Fri, Oct 18, 1991	3.00	3.00	3.00	3.00
60	NYSE	AE	Thu, Oct 17, 1991	3.00	3.00	2.75	3.00
59	NYSE	AE	Wed, Oct 16, 1991	3.25	3.25	3.25	3.25
58	NYSE	AE	Tue, Oct 15, 1991	3.00	3.00	3.00	3.00
57	NYSE	AE	Mon, Oct 14, 1991	3.00	3.00	3.00	3.00
56	NYSE	AE	Fri, Oct 11, 1991	3.00	3.00	3.00	3.00
55	NYSE	AE	Thu, Oct 10, 1991	3.00	3.00	3.00	3.00
54	NYSE	AE	Wed, Oct 9, 1991	3.25	3.25	3.25	3.25
53	NYSE	AE	Tue, Oct 8, 1991	3.00	3.00	3.00	3.00
52	NYSE	AE	Mon, Oct 7, 1991	3.25	3.25	3.25	3.25
51	NYSE	AE	Fri, Oct 4, 1991	3.00	3.25	3.00	3.00
50	NYSE	AE	Thu, Oct 3, 1991	3.00	3.00	2.75	2.75
49	NYSE	AE	Wed, Oct 2, 1991	3.00	3.00	3.00	3.00
48	NYSE	AE	Tue, Oct 1, 1991	3.25	3.25	3.25	3.25
47	NYSE	AE	Mon, Sep 30, 1991	3.25	3.25	3.25	3.25
46	NYSE	AE	Fri, Sep 27, 1991	3.25	3.25	3.25	3.25
45	NYSE	AE	Thu, Sep 26, 1991	3.25	3.25	3.00	3.00
44	NYSE	AE	Wed, Sep 25, 1991	3.25	3.50	3.25	3.25
43	NYSE	AE	Tue, Sep 24, 1991	2.75	3.25	2.75	3.25
42	NYSE	AE	Mon, Sep 23, 1991	2.75	2.75	2.75	2.75
41	NYSE	AE	Fri, Sep 20, 1991	2.75	2.75	2.50	2.50
40	NYSE	AE	Thu, Sep 19, 1991	2.50	2.75	2.50	2.75
39	NYSE	AE	Wed, Sep 18, 1991	2.50	2.50	2.50	2.50
38	NYSE	AE	Tue, Sep 17, 1991	2.50	2.50	2.50	2.50
37	NYSE	AE	Mon, Sep 16, 1991	2.75	2.75	2.75	2.75
36	NYSE	AE	Fri, Sep 13, 1991	2.75	2.75	2.75	2.75
35	NYSE	AE	Thu, Sep 12, 1991	2.75	2.75	2.75	2.75
34	NYSE	AE	Wed, Sep 11, 1991	2.75	2.75	2.75	2.75
33	NYSE	AE	Tue, Sep 10, 1991	2.75	2.75	2.75	2.75
32	NYSE	AE	Mon, Sep 9, 1991	2.75	2.75	2.75	2.75
31	NYSE	AE	Fri, Sep 6, 1991	2.75	2.75	2.50	2.75
30	NYSE	AE	Thu, Sep 5, 1991	2.50	2.75	2.50	2.75
29	NYSE	AE	Wed, Sep 4, 1991	2.50	2.75	2.50	2.50
28	NYSE	AE	Tue, Sep 3, 1991	2.75	2.75	2.50	2.50
27	NYSE	AE	Fri, Aug 30, 1991	2.75	2.75	2.75	2.75
26	NYSE	AE	Thu, Aug 29, 1991	2.75	2.75	2.75	2.75
25	NYSE	AE	Wed, Aug 28, 1991	2.50	2.50	2.50	2.50
24	NYSE	AE	Tue, Aug 27, 1991	2.75	2.75	2.75	2.75
23	NYSE	AE	Mon, Aug 26, 1991	2.50	2.50	2.50	2.50
22	NYSE	AE	Fri, Aug 23, 1991	2.50	2.50	2.50	2.50
21	NYSE	AE	Thu, Aug 22, 1991	2.50	2.50	2.50	2.50
20	NYSE	AE	Wed, Aug 21, 1991	2.75	2.75	2.50	2.50
19	NYSE	AE	Tue, Aug 20, 1991	2.50	2.75	2.50	2.75
18	NYSE	AE	Mon, Aug 19, 1991	2.75	2.75	2.50	2.50
17	NYSE	AE	Thu, Aug 15, 1991	2.75	2.75	2.75	2.75
16	NYSE	AE	Wed, Aug 14, 1991	2.75	2.75	2.50	2.75
15	NYSE	AE	Tue, Aug 13, 1991	2.50	2.75	2.50	2.75
14	NYSE	AE	Mon, Aug 12, 1991	2.50	2.75	2.50	2.50
13	NYSE	AE	Fri, Aug 9, 1991	2.50	2.50	2.50	2.50
12	NYSE	AE	Thu, Aug 8, 1991	2.75	2.75	2.50	2.50
11	NYSE	AE	Wed, Aug 7, 1991	2.75	2.75	2.75	2.75
10	NYSE	AE	Tue, Aug 6, 1991	3.00	3.00	3.00	3.00
9	NYSE	AE	Mon, Aug 5, 1991	3.00	3.00	3.00	3.00
8	NYSE	AE	Fri, Aug 2, 1991	3.00	3.00	3.00	3.00
7	NYSE	AE	Thu, Aug 1, 1991	3.00	3.00	3.00	3.00
6	NYSE	AE	Wed, Jul 31, 1991	3.00	3.00	3.00	3.00
5	NYSE	AE	Tue, Jul 30, 1991	3.00	3.00	3.00	3.00
4	NYSE	AE	Mon, Jul 29, 1991	2.75	2.75	2.75	2.75
3	NYSE	AE	Fri, Jul 26, 1991	2.75	3.00	2.75	3.00
2	NYSE	AE	Thu, Jul 25, 1991	2.75	2.75	2.75	2.75
1	NYSE	AE	Wed, Jul 24, 1991	2.50	2.50	2.50	2.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Adams Resources & Energy Inc NYSE:AE 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