Federal Agricultural Mortgage Corporation Common Stock NYSE:AGM Historical Prices

Below are the 6249 trading days of historical prices for AGM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6249	NYSE	AGM	Fri, Apr 19, 2024	180.02	183.86	180.02	183.25
6248	NYSE	AGM	Thu, Apr 18, 2024	179.84	181.44	179.43	180.36
6247	NYSE	AGM	Wed, Apr 17, 2024	179.73	180.88	178.66	179.91
6246	NYSE	AGM	Tue, Apr 16, 2024	178.77	179.30	176.84	177.31
6245	NYSE	AGM	Mon, Apr 15, 2024	181.91	184.00	179.06	179.31
6244	NYSE	AGM	Fri, Apr 12, 2024	182.97	184.50	180.76	181.91
6243	NYSE	AGM	Thu, Apr 11, 2024	183.60	185.54	182.33	185.37
6242	NYSE	AGM	Wed, Apr 10, 2024	186.39	187.26	182.10	184.47
6241	NYSE	AGM	Tue, Apr 9, 2024	189.47	193.32	188.29	190.56
6240	NYSE	AGM	Mon, Apr 8, 2024	188.41	189.36	186.90	189.18
6239	NYSE	AGM	Fri, Apr 5, 2024	184.00	187.13	183.93	186.75
6238	NYSE	AGM	Thu, Apr 4, 2024	188.83	190.01	182.46	184.11
6237	NYSE	AGM	Wed, Apr 3, 2024	186.88	189.73	186.64	186.92
6236	NYSE	AGM	Tue, Apr 2, 2024	189.51	189.51	187.40	188.29
6235	NYSE	AGM	Mon, Apr 1, 2024	196.88	197.01	190.89	191.26
6234	NYSE	AGM	Thu, Mar 28, 2024	195.25	196.89	193.25	196.88
6233	NYSE	AGM	Wed, Mar 27, 2024	191.66	195.52	190.73	195.12
6232	NYSE	AGM	Tue, Mar 26, 2024	191.47	191.47	188.08	190.00
6231	NYSE	AGM	Mon, Mar 25, 2024	190.10	191.97	189.60	190.03
6230	NYSE	AGM	Fri, Mar 22, 2024	193.28	193.28	188.69	189.58
6229	NYSE	AGM	Thu, Mar 21, 2024	191.89	193.90	190.69	192.03
6228	NYSE	AGM	Wed, Mar 20, 2024	185.67	192.67	185.50	191.89
6227	NYSE	AGM	Tue, Mar 19, 2024	182.82	187.55	182.82	186.44
6226	NYSE	AGM	Mon, Mar 18, 2024	187.77	188.65	184.04	184.89
6225	NYSE	AGM	Fri, Mar 15, 2024	184.16	189.71	184.16	188.25
6224	NYSE	AGM	Thu, Mar 14, 2024	192.58	192.58	184.00	184.94
6223	NYSE	AGM	Wed, Mar 13, 2024	191.05	195.10	190.73	192.55
6222	NYSE	AGM	Tue, Mar 12, 2024	187.91	191.27	186.86	191.26
6221	NYSE	AGM	Mon, Mar 11, 2024	185.16	189.54	185.16	188.28
6220	NYSE	AGM	Fri, Mar 8, 2024	183.73	185.83	183.25	185.16
6219	NYSE	AGM	Thu, Mar 7, 2024	183.02	184.81	181.64	182.44
6218	NYSE	AGM	Wed, Mar 6, 2024	192.01	194.44	181.20	181.63
6217	NYSE	AGM	Tue, Mar 5, 2024	192.95	199.40	192.95	198.54
6216	NYSE	AGM	Mon, Mar 4, 2024	182.69	197.98	182.53	194.72
6215	NYSE	AGM	Fri, Mar 1, 2024	178.09	182.24	176.75	181.15
6214	NYSE	AGM	Thu, Feb 29, 2024	178.01	179.41	175.85	178.87
6213	NYSE	AGM	Wed, Feb 28, 2024	179.41	180.55	175.67	175.67
6212	NYSE	AGM	Tue, Feb 27, 2024	180.21	181.28	178.04	180.66
6211	NYSE	AGM	Mon, Feb 26, 2024	179.31	181.79	175.25	177.35
6210	NYSE	AGM	Fri, Feb 23, 2024	190.99	192.00	178.41	180.56
6209	NYSE	AGM	Thu, Feb 22, 2024	184.99	187.68	184.99	186.62
6208	NYSE	AGM	Wed, Feb 21, 2024	184.58	185.56	183.11	185.05
6207	NYSE	AGM	Tue, Feb 20, 2024	182.89	184.93	182.89	184.65
6206	NYSE	AGM	Fri, Feb 16, 2024	186.22	187.64	184.71	185.00
6205	NYSE	AGM	Thu, Feb 15, 2024	185.28	189.27	184.90	188.25
6204	NYSE	AGM	Wed, Feb 14, 2024	182.60	184.17	180.42	183.81
6203	NYSE	AGM	Tue, Feb 13, 2024	182.08	184.45	178.00	180.88
6202	NYSE	AGM	Mon, Feb 12, 2024	184.56	188.83	184.30	187.35
6201	NYSE	AGM	Fri, Feb 9, 2024	182.30	185.46	181.72	184.00
6200	NYSE	AGM	Thu, Feb 8, 2024	181.94	183.34	181.08	181.58
6199	NYSE	AGM	Wed, Feb 7, 2024	185.00	185.30	181.37	182.57
6198	NYSE	AGM	Tue, Feb 6, 2024	186.91	189.03	185.74	186.12
6197	NYSE	AGM	Mon, Feb 5, 2024	185.91	188.37	184.72	187.49
6196	NYSE	AGM	Fri, Feb 2, 2024	186.68	190.98	186.68	188.29
6195	NYSE	AGM	Thu, Feb 1, 2024	186.47	188.95	182.62	188.65
6194	NYSE	AGM	Wed, Jan 31, 2024	193.00	193.00	185.99	186.29
6193	NYSE	AGM	Tue, Jan 30, 2024	190.71	193.02	190.20	192.96
6192	NYSE	AGM	Mon, Jan 29, 2024	189.28	192.03	187.97	191.72
6191	NYSE	AGM	Fri, Jan 26, 2024	187.91	189.20	187.86	189.17
6190	NYSE	AGM	Thu, Jan 25, 2024	186.57	187.42	183.72	187.12
6189	NYSE	AGM	Wed, Jan 24, 2024	187.60	188.28	183.92	183.93
6188	NYSE	AGM	Tue, Jan 23, 2024	189.62	189.62	185.67	186.51
6187	NYSE	AGM	Mon, Jan 22, 2024	187.31	189.54	187.31	188.45
6186	NYSE	AGM	Fri, Jan 19, 2024	184.25	186.25	182.50	185.63
6185	NYSE	AGM	Thu, Jan 18, 2024	181.00	183.16	179.31	183.07
6184	NYSE	AGM	Wed, Jan 17, 2024	177.24	180.67	177.24	180.53
6183	NYSE	AGM	Tue, Jan 16, 2024	176.71	179.65	176.47	179.53
6182	NYSE	AGM	Fri, Jan 12, 2024	182.99	182.99	177.83	178.52
6181	NYSE	AGM	Thu, Jan 11, 2024	182.74	183.47	177.53	180.10
6180	NYSE	AGM	Wed, Jan 10, 2024	182.25	184.15	181.20	183.00
6179	NYSE	AGM	Tue, Jan 9, 2024	183.12	184.05	181.85	182.99
6178	NYSE	AGM	Mon, Jan 8, 2024	186.85	187.41	184.60	185.18
6177	NYSE	AGM	Fri, Jan 5, 2024	183.87	189.51	183.87	186.88
6176	NYSE	AGM	Thu, Jan 4, 2024	184.19	186.22	183.58	184.40
6175	NYSE	AGM	Wed, Jan 3, 2024	186.78	186.96	183.31	183.38
6174	NYSE	AGM	Tue, Jan 2, 2024	189.11	190.37	186.13	186.99
6173	NYSE	AGM	Fri, Dec 29, 2023	193.65	193.65	191.14	191.22
6172	NYSE	AGM	Thu, Dec 28, 2023	193.23	194.75	192.63	192.71
6171	NYSE	AGM	Wed, Dec 27, 2023	192.00	198.17	190.70	194.92
6170	NYSE	AGM	Tue, Dec 26, 2023	189.32	192.43	188.53	190.66
6169	NYSE	AGM	Fri, Dec 22, 2023	189.63	189.97	187.46	188.27
6168	NYSE	AGM	Thu, Dec 21, 2023	185.12	188.43	184.60	188.42
6167	NYSE	AGM	Wed, Dec 20, 2023	183.94	188.87	183.45	183.82
6166	NYSE	AGM	Tue, Dec 19, 2023	182.15	185.31	181.30	185.04
6165	NYSE	AGM	Mon, Dec 18, 2023	179.17	181.32	178.11	180.94
6164	NYSE	AGM	Fri, Dec 15, 2023	182.35	182.35	178.64	178.95
6163	NYSE	AGM	Thu, Dec 14, 2023	179.77	183.78	177.42	182.26
6162	NYSE	AGM	Wed, Dec 13, 2023	172.45	178.12	171.20	176.56
6161	NYSE	AGM	Tue, Dec 12, 2023	171.00	172.22	168.71	171.26
6160	NYSE	AGM	Mon, Dec 11, 2023	171.00	171.90	170.42	170.85
6159	NYSE	AGM	Fri, Dec 8, 2023	171.74	175.76	170.81	172.12
6158	NYSE	AGM	Thu, Dec 7, 2023	168.08	172.59	165.50	172.57
6157	NYSE	AGM	Wed, Dec 6, 2023	170.79	173.86	166.66	166.88
6156	NYSE	AGM	Tue, Dec 5, 2023	170.16	171.55	168.33	169.95
6155	NYSE	AGM	Mon, Dec 4, 2023	168.86	171.58	167.44	171.20
6154	NYSE	AGM	Fri, Dec 1, 2023	165.90	169.79	165.06	168.70
6153	NYSE	AGM	Thu, Nov 30, 2023	164.77	168.44	164.77	165.84
6152	NYSE	AGM	Wed, Nov 29, 2023	163.97	166.90	163.00	164.23
6151	NYSE	AGM	Tue, Nov 28, 2023	163.75	164.01	161.72	162.09
6150	NYSE	AGM	Mon, Nov 27, 2023	165.59	165.69	163.03	163.76
6149	NYSE	AGM	Fri, Nov 24, 2023	165.34	166.03	165.01	165.21
6148	NYSE	AGM	Wed, Nov 22, 2023	165.57	165.94	163.76	164.87
6147	NYSE	AGM	Tue, Nov 21, 2023	166.63	167.03	163.76	163.76
6146	NYSE	AGM	Mon, Nov 20, 2023	163.51	168.29	163.44	167.33
6145	NYSE	AGM	Fri, Nov 17, 2023	164.54	165.71	163.64	163.93
6144	NYSE	AGM	Thu, Nov 16, 2023	167.35	167.35	162.31	163.04
6143	NYSE	AGM	Wed, Nov 15, 2023	165.22	169.42	165.22	167.35
6142	NYSE	AGM	Tue, Nov 14, 2023	162.03	165.96	160.94	165.78
6141	NYSE	AGM	Mon, Nov 13, 2023	156.94	158.46	156.74	157.78
6140	NYSE	AGM	Fri, Nov 10, 2023	156.76	158.89	155.97	158.14
6139	NYSE	AGM	Thu, Nov 9, 2023	160.52	160.52	155.11	155.11
6138	NYSE	AGM	Wed, Nov 8, 2023	158.37	159.84	157.12	158.96
6137	NYSE	AGM	Tue, Nov 7, 2023	159.52	161.05	156.50	156.66
6136	NYSE	AGM	Mon, Nov 6, 2023	162.47	162.47	159.78	160.97
6135	NYSE	AGM	Fri, Nov 3, 2023	160.27	164.44	160.27	162.83
6134	NYSE	AGM	Thu, Nov 2, 2023	155.29	158.75	155.29	158.52
6133	NYSE	AGM	Wed, Nov 1, 2023	149.69	152.88	149.28	152.65
6132	NYSE	AGM	Tue, Oct 31, 2023	147.07	149.35	146.68	148.56
6131	NYSE	AGM	Mon, Oct 30, 2023	146.64	148.65	145.89	147.92
6130	NYSE	AGM	Fri, Oct 27, 2023	145.06	146.00	143.72	144.94
6129	NYSE	AGM	Thu, Oct 26, 2023	143.90	147.00	142.92	145.77
6128	NYSE	AGM	Wed, Oct 25, 2023	142.93	144.92	142.32	143.08
6127	NYSE	AGM	Tue, Oct 24, 2023	144.69	145.09	142.34	144.43
6126	NYSE	AGM	Mon, Oct 23, 2023	140.45	144.36	140.44	143.25
6125	NYSE	AGM	Fri, Oct 20, 2023	144.44	144.44	141.65	141.85
6124	NYSE	AGM	Thu, Oct 19, 2023	146.74	147.23	143.17	143.32
6123	NYSE	AGM	Wed, Oct 18, 2023	149.24	149.24	145.94	146.11
6122	NYSE	AGM	Tue, Oct 17, 2023	147.70	152.13	147.70	150.31
6121	NYSE	AGM	Mon, Oct 16, 2023	147.17	150.68	146.24	148.13
6120	NYSE	AGM	Fri, Oct 13, 2023	149.61	149.61	145.85	145.94
6119	NYSE	AGM	Thu, Oct 12, 2023	150.35	150.35	148.85	149.44
6118	NYSE	AGM	Wed, Oct 11, 2023	151.12	153.11	149.28	150.33
6117	NYSE	AGM	Tue, Oct 10, 2023	151.64	153.72	151.36	151.40
6116	NYSE	AGM	Mon, Oct 9, 2023	150.55	152.16	149.75	151.64
6115	NYSE	AGM	Fri, Oct 6, 2023	149.13	152.43	148.83	150.68
6114	NYSE	AGM	Thu, Oct 5, 2023	149.90	151.22	148.48	150.36
6113	NYSE	AGM	Wed, Oct 4, 2023	148.61	150.70	148.55	150.29
6112	NYSE	AGM	Tue, Oct 3, 2023	151.39	151.96	147.91	149.70
6111	NYSE	AGM	Mon, Oct 2, 2023	154.07	154.39	150.71	151.42
6110	NYSE	AGM	Fri, Sep 29, 2023	158.40	159.28	153.86	154.30
6109	NYSE	AGM	Thu, Sep 28, 2023	157.38	158.04	156.05	157.93
6108	NYSE	AGM	Wed, Sep 27, 2023	156.74	157.85	155.17	156.20
6107	NYSE	AGM	Tue, Sep 26, 2023	157.43	157.87	155.47	155.90
6106	NYSE	AGM	Mon, Sep 25, 2023	157.60	159.26	156.08	157.54
6105	NYSE	AGM	Fri, Sep 22, 2023	157.17	158.73	157.15	157.76
6104	NYSE	AGM	Thu, Sep 21, 2023	163.10	163.10	157.16	157.34
6103	NYSE	AGM	Wed, Sep 20, 2023	162.82	165.22	162.82	163.55
6102	NYSE	AGM	Tue, Sep 19, 2023	164.08	164.08	161.91	162.32
6101	NYSE	AGM	Mon, Sep 18, 2023	166.41	167.43	164.00	164.31
6100	NYSE	AGM	Fri, Sep 15, 2023	164.83	166.05	163.16	165.66
6099	NYSE	AGM	Thu, Sep 14, 2023	167.10	167.10	164.71	165.59
6098	NYSE	AGM	Wed, Sep 13, 2023	167.69	167.69	164.25	165.31
6097	NYSE	AGM	Tue, Sep 12, 2023	167.29	168.80	166.45	167.39
6096	NYSE	AGM	Mon, Sep 11, 2023	168.48	169.16	166.79	167.69
6095	NYSE	AGM	Fri, Sep 8, 2023	166.03	167.98	165.47	167.91
6094	NYSE	AGM	Thu, Sep 7, 2023	165.31	165.96	164.02	165.53
6093	NYSE	AGM	Wed, Sep 6, 2023	168.72	170.24	165.00	165.46
6092	NYSE	AGM	Tue, Sep 5, 2023	169.38	169.74	165.98	166.06
6091	NYSE	AGM	Fri, Sep 1, 2023	169.60	171.99	169.60	170.42
6090	NYSE	AGM	Thu, Aug 31, 2023	168.96	171.21	167.77	168.32
6089	NYSE	AGM	Wed, Aug 30, 2023	168.46	170.85	167.84	168.14
6088	NYSE	AGM	Tue, Aug 29, 2023	169.95	170.83	168.63	169.18
6087	NYSE	AGM	Mon, Aug 28, 2023	167.11	170.83	167.11	169.66
6086	NYSE	AGM	Fri, Aug 25, 2023	168.42	168.87	166.93	166.93
6085	NYSE	AGM	Thu, Aug 24, 2023	167.52	170.54	167.52	168.21
6084	NYSE	AGM	Wed, Aug 23, 2023	168.37	170.00	167.81	168.09
6083	NYSE	AGM	Tue, Aug 22, 2023	170.77	170.77	167.05	167.62
6082	NYSE	AGM	Mon, Aug 21, 2023	171.50	172.09	169.11	171.07
6081	NYSE	AGM	Fri, Aug 18, 2023	167.52	173.20	166.05	171.19
6080	NYSE	AGM	Thu, Aug 17, 2023	173.78	174.93	167.62	168.80
6079	NYSE	AGM	Wed, Aug 16, 2023	173.83	176.22	172.76	173.02
6078	NYSE	AGM	Tue, Aug 15, 2023	178.06	178.69	173.94	174.53
6077	NYSE	AGM	Mon, Aug 14, 2023	178.51	180.16	176.76	179.37
6076	NYSE	AGM	Fri, Aug 11, 2023	178.13	180.02	177.25	179.41
6075	NYSE	AGM	Thu, Aug 10, 2023	175.17	178.03	174.81	177.51
6074	NYSE	AGM	Wed, Aug 9, 2023	175.00	176.42	172.81	175.11
6073	NYSE	AGM	Tue, Aug 8, 2023	166.85	174.09	165.90	173.70
6072	NYSE	AGM	Mon, Aug 7, 2023	170.52	176.50	162.47	166.92
6071	NYSE	AGM	Fri, Aug 4, 2023	165.82	168.13	165.13	165.90
6070	NYSE	AGM	Thu, Aug 3, 2023	165.41	166.17	164.43	165.82
6069	NYSE	AGM	Wed, Aug 2, 2023	162.54	166.14	162.54	165.73
6068	NYSE	AGM	Tue, Aug 1, 2023	160.25	163.51	160.25	162.84
6067	NYSE	AGM	Mon, Jul 31, 2023	160.78	162.34	159.63	160.75
6066	NYSE	AGM	Fri, Jul 28, 2023	160.40	161.15	158.71	160.06
6065	NYSE	AGM	Thu, Jul 27, 2023	159.79	160.49	157.97	158.58
6064	NYSE	AGM	Wed, Jul 26, 2023	158.32	160.49	158.10	159.23
6063	NYSE	AGM	Tue, Jul 25, 2023	157.19	159.20	156.47	158.43
6062	NYSE	AGM	Mon, Jul 24, 2023	156.50	159.11	156.50	157.40
6061	NYSE	AGM	Fri, Jul 21, 2023	157.15	157.23	155.19	156.38
6060	NYSE	AGM	Thu, Jul 20, 2023	156.17	157.50	153.46	156.33
6059	NYSE	AGM	Wed, Jul 19, 2023	155.08	156.97	155.08	156.27
6058	NYSE	AGM	Tue, Jul 18, 2023	153.10	156.27	153.10	155.93
6057	NYSE	AGM	Mon, Jul 17, 2023	149.95	153.12	149.95	153.11
6056	NYSE	AGM	Fri, Jul 14, 2023	147.79	150.00	146.28	149.97
6055	NYSE	AGM	Thu, Jul 13, 2023	145.47	147.29	144.25	147.29
6054	NYSE	AGM	Wed, Jul 12, 2023	145.72	145.72	143.65	144.59
6053	NYSE	AGM	Tue, Jul 11, 2023	141.91	143.83	141.91	143.03
6052	NYSE	AGM	Mon, Jul 10, 2023	139.62	142.10	139.52	141.64
6051	NYSE	AGM	Fri, Jul 7, 2023	139.01	140.82	137.84	139.69
6050	NYSE	AGM	Thu, Jul 6, 2023	139.52	139.53	137.17	138.51
6049	NYSE	AGM	Wed, Jul 5, 2023	142.62	143.63	140.85	141.06
6048	NYSE	AGM	Mon, Jul 3, 2023	143.26	145.30	143.26	144.66
6047	NYSE	AGM	Fri, Jun 30, 2023	143.45	145.41	142.00	143.74
6046	NYSE	AGM	Thu, Jun 29, 2023	142.66	143.44	141.45	141.64
6045	NYSE	AGM	Wed, Jun 28, 2023	140.77	143.04	140.55	141.95
6044	NYSE	AGM	Tue, Jun 27, 2023	140.46	143.00	140.28	140.82
6043	NYSE	AGM	Mon, Jun 26, 2023	141.14	142.60	140.08	140.23
6042	NYSE	AGM	Fri, Jun 23, 2023	141.67	143.67	139.64	140.97
6041	NYSE	AGM	Thu, Jun 22, 2023	145.05	145.05	142.01	143.72
6040	NYSE	AGM	Wed, Jun 21, 2023	146.37	147.00	144.50	144.61
6039	NYSE	AGM	Tue, Jun 20, 2023	148.39	148.54	146.59	146.64
6038	NYSE	AGM	Fri, Jun 16, 2023	150.90	151.00	146.90	148.50
6037	NYSE	AGM	Thu, Jun 15, 2023	148.96	150.28	147.28	149.55
6036	NYSE	AGM	Wed, Jun 14, 2023	150.07	150.77	148.56	148.72
6035	NYSE	AGM	Tue, Jun 13, 2023	150.46	151.75	149.29	150.00
6034	NYSE	AGM	Mon, Jun 12, 2023	150.03	153.54	149.40	150.35
6033	NYSE	AGM	Fri, Jun 9, 2023	150.07	150.61	147.74	150.59
6032	NYSE	AGM	Thu, Jun 8, 2023	148.28	151.02	147.32	150.45
6031	NYSE	AGM	Wed, Jun 7, 2023	146.64	148.52	144.60	148.29
6030	NYSE	AGM	Tue, Jun 6, 2023	138.11	146.16	138.11	145.92
6029	NYSE	AGM	Mon, Jun 5, 2023	140.08	139.51	137.21	140.81
6028	NYSE	AGM	Fri, Jun 2, 2023	138.55	140.94	137.45	140.81
6027	NYSE	AGM	Thu, Jun 1, 2023	135.00	138.26	134.03	136.31
6026	NYSE	AGM	Wed, May 31, 2023	134.90	135.86	132.47	133.81
6025	NYSE	AGM	Tue, May 30, 2023	136.88	137.31	134.83	135.39
6024	NYSE	AGM	Fri, May 26, 2023	135.69	137.61	135.69	136.37
6023	NYSE	AGM	Thu, May 25, 2023	137.43	137.64	135.14	135.36
6022	NYSE	AGM	Wed, May 24, 2023	138.22	138.22	136.50	137.25
6021	NYSE	AGM	Tue, May 23, 2023	139.26	141.70	138.74	139.46
6020	NYSE	AGM	Mon, May 22, 2023	141.34	142.15	139.22	139.85
6019	NYSE	AGM	Fri, May 19, 2023	141.78	143.02	139.49	140.93
6018	NYSE	AGM	Thu, May 18, 2023	136.27	140.86	136.05	140.41
6017	NYSE	AGM	Wed, May 17, 2023	135.09	137.36	134.07	136.57
6016	NYSE	AGM	Tue, May 16, 2023	135.18	136.17	133.65	133.81
6015	NYSE	AGM	Mon, May 15, 2023	130.10	136.94	130.10	136.71
6014	NYSE	AGM	Fri, May 12, 2023	128.63	129.23	125.90	128.76
6013	NYSE	AGM	Thu, May 11, 2023	123.20	130.98	122.96	128.83
6012	NYSE	AGM	Wed, May 10, 2023	129.70	133.02	123.42	123.66
6011	NYSE	AGM	Tue, May 9, 2023	128.89	130.92	127.82	129.67
6010	NYSE	AGM	Mon, May 8, 2023	130.07	130.67	129.40	130.07
6009	NYSE	AGM	Fri, May 5, 2023	129.15	130.40	128.41	129.88
6008	NYSE	AGM	Thu, May 4, 2023	125.48	127.57	124.57	126.90
6007	NYSE	AGM	Wed, May 3, 2023	129.15	131.13	126.72	126.92
6006	NYSE	AGM	Tue, May 2, 2023	131.69	131.69	128.35	129.04
6005	NYSE	AGM	Mon, May 1, 2023	132.97	135.00	132.11	132.69
6004	NYSE	AGM	Fri, Apr 28, 2023	131.92	134.00	131.92	133.29
6003	NYSE	AGM	Thu, Apr 27, 2023	132.04	133.39	132.04	133.09
6002	NYSE	AGM	Wed, Apr 26, 2023	131.09	132.97	131.00	131.94
6001	NYSE	AGM	Tue, Apr 25, 2023	133.91	135.11	132.56	132.63
6000	NYSE	AGM	Mon, Apr 24, 2023	135.42	137.36	135.16	135.24
5999	NYSE	AGM	Fri, Apr 21, 2023	135.32	137.08	134.46	135.87
5998	NYSE	AGM	Thu, Apr 20, 2023	136.61	136.69	134.97	135.39
5997	NYSE	AGM	Wed, Apr 19, 2023	133.99	137.90	132.73	137.86
5996	NYSE	AGM	Tue, Apr 18, 2023	133.22	134.02	132.31	134.00
5995	NYSE	AGM	Mon, Apr 17, 2023	131.00	133.00	130.39	132.92
5994	NYSE	AGM	Fri, Apr 14, 2023	132.25	133.22	130.67	131.05
5993	NYSE	AGM	Thu, Apr 13, 2023	131.33	132.54	130.47	131.29
5992	NYSE	AGM	Wed, Apr 12, 2023	132.18	132.54	130.73	131.03
5991	NYSE	AGM	Tue, Apr 11, 2023	132.41	133.60	131.17	131.30
5990	NYSE	AGM	Mon, Apr 10, 2023	132.81	134.13	131.34	131.94
5989	NYSE	AGM	Thu, Apr 6, 2023	130.27	133.90	128.57	133.09
5988	NYSE	AGM	Wed, Apr 5, 2023	129.95	131.55	129.55	130.21
5987	NYSE	AGM	Tue, Apr 4, 2023	134.01	134.01	130.00	131.37
5986	NYSE	AGM	Mon, Apr 3, 2023	133.77	136.00	131.07	133.19
5985	NYSE	AGM	Fri, Mar 31, 2023	131.72	133.88	129.88	133.19
5984	NYSE	AGM	Thu, Mar 30, 2023	133.07	134.89	129.65	130.46
5983	NYSE	AGM	Wed, Mar 29, 2023	129.87	132.59	128.61	132.29
5982	NYSE	AGM	Tue, Mar 28, 2023	127.72	128.34	126.00	126.74
5981	NYSE	AGM	Mon, Mar 27, 2023	127.54	128.96	126.25	127.88
5980	NYSE	AGM	Fri, Mar 24, 2023	122.88	125.92	122.10	125.35
5979	NYSE	AGM	Thu, Mar 23, 2023	125.58	127.74	123.89	124.64
5978	NYSE	AGM	Wed, Mar 22, 2023	131.18	131.18	125.19	125.20
5977	NYSE	AGM	Tue, Mar 21, 2023	129.74	133.30	129.74	130.88
5976	NYSE	AGM	Mon, Mar 20, 2023	128.34	130.24	126.83	127.14
5975	NYSE	AGM	Fri, Mar 17, 2023	129.68	130.95	123.50	126.14
5974	NYSE	AGM	Thu, Mar 16, 2023	123.82	132.95	122.60	131.21
5973	NYSE	AGM	Wed, Mar 15, 2023	123.99	127.23	123.08	125.93
5972	NYSE	AGM	Tue, Mar 14, 2023	131.12	133.07	127.31	127.94
5971	NYSE	AGM	Mon, Mar 13, 2023	125.65	130.81	122.39	126.01
5970	NYSE	AGM	Fri, Mar 10, 2023	133.57	134.65	128.29	130.21
5969	NYSE	AGM	Thu, Mar 9, 2023	142.63	142.89	135.11	135.20
5968	NYSE	AGM	Wed, Mar 8, 2023	143.87	145.32	142.12	142.94
5967	NYSE	AGM	Tue, Mar 7, 2023	146.72	147.17	142.83	143.37
5966	NYSE	AGM	Mon, Mar 6, 2023	147.51	149.37	146.33	147.20
5965	NYSE	AGM	Fri, Mar 3, 2023	146.14	148.50	144.96	147.50
5964	NYSE	AGM	Thu, Mar 2, 2023	144.33	146.15	143.13	145.14
5963	NYSE	AGM	Wed, Mar 1, 2023	142.23	146.32	140.98	145.07
5962	NYSE	AGM	Tue, Feb 28, 2023	141.76	144.49	140.65	141.86
5961	NYSE	AGM	Mon, Feb 27, 2023	141.94	143.87	139.88	141.29
5960	NYSE	AGM	Fri, Feb 24, 2023	135.60	141.90	132.58	141.08
5959	NYSE	AGM	Thu, Feb 23, 2023	135.03	137.84	134.30	135.54
5958	NYSE	AGM	Wed, Feb 22, 2023	136.88	138.35	136.05	137.04
5957	NYSE	AGM	Tue, Feb 21, 2023	137.94	138.72	136.20	136.57
5956	NYSE	AGM	Fri, Feb 17, 2023	138.66	140.11	137.52	139.44
5955	NYSE	AGM	Thu, Feb 16, 2023	137.57	140.37	134.80	138.27
5954	NYSE	AGM	Wed, Feb 15, 2023	135.77	139.98	135.50	139.10
5953	NYSE	AGM	Tue, Feb 14, 2023	138.20	139.63	136.74	137.17
5952	NYSE	AGM	Mon, Feb 13, 2023	138.36	139.16	137.67	138.63
5951	NYSE	AGM	Fri, Feb 10, 2023	135.60	139.21	135.10	138.68
5950	NYSE	AGM	Thu, Feb 9, 2023	135.98	137.29	134.73	135.88
5949	NYSE	AGM	Wed, Feb 8, 2023	135.41	136.87	134.82	135.50
5948	NYSE	AGM	Tue, Feb 7, 2023	133.47	137.15	132.92	136.86
5947	NYSE	AGM	Mon, Feb 6, 2023	133.96	135.46	132.76	134.38
5946	NYSE	AGM	Fri, Feb 3, 2023	133.17	135.96	132.53	134.72
5945	NYSE	AGM	Thu, Feb 2, 2023	132.91	134.45	132.61	133.54
5944	NYSE	AGM	Wed, Feb 1, 2023	132.86	134.94	131.26	132.80
5943	NYSE	AGM	Tue, Jan 31, 2023	128.15	132.97	128.15	132.97
5942	NYSE	AGM	Mon, Jan 30, 2023	131.79	132.62	128.31	128.43
5941	NYSE	AGM	Fri, Jan 27, 2023	131.92	134.74	131.92	132.22
5940	NYSE	AGM	Thu, Jan 26, 2023	132.53	134.50	130.53	132.71
5939	NYSE	AGM	Wed, Jan 25, 2023	125.37	131.39	124.43	131.24
5938	NYSE	AGM	Tue, Jan 24, 2023	125.80	127.05	125.11	126.00
5937	NYSE	AGM	Mon, Jan 23, 2023	124.76	127.91	123.76	127.11
5936	NYSE	AGM	Fri, Jan 20, 2023	122.73	124.22	121.18	123.93
5935	NYSE	AGM	Thu, Jan 19, 2023	119.51	121.80	118.43	121.79
5934	NYSE	AGM	Wed, Jan 18, 2023	122.01	122.72	120.13	120.35
5933	NYSE	AGM	Tue, Jan 17, 2023	125.60	125.75	122.40	122.56
5932	NYSE	AGM	Fri, Jan 13, 2023	123.71	125.86	122.37	124.80
5931	NYSE	AGM	Thu, Jan 12, 2023	123.57	126.53	122.96	124.72
5930	NYSE	AGM	Wed, Jan 11, 2023	120.96	124.57	119.75	123.35
5929	NYSE	AGM	Tue, Jan 10, 2023	118.06	120.16	117.94	120.12
5928	NYSE	AGM	Mon, Jan 9, 2023	120.98	122.07	118.31	118.55
5927	NYSE	AGM	Fri, Jan 6, 2023	116.07	121.85	115.31	120.75
5926	NYSE	AGM	Thu, Jan 5, 2023	115.34	115.34	112.91	114.79
5925	NYSE	AGM	Wed, Jan 4, 2023	113.55	117.01	113.55	115.63
5924	NYSE	AGM	Tue, Jan 3, 2023	113.84	114.26	112.47	113.53
5923	NYSE	AGM	Fri, Dec 30, 2022	113.00	113.56	112.12	112.71
5922	NYSE	AGM	Thu, Dec 29, 2022	112.58	114.44	111.40	113.49
5921	NYSE	AGM	Wed, Dec 28, 2022	114.08	114.26	111.28	111.28
5920	NYSE	AGM	Tue, Dec 27, 2022	115.03	115.54	113.10	113.46
5919	NYSE	AGM	Fri, Dec 23, 2022	114.59	115.38	112.93	113.99
5918	NYSE	AGM	Thu, Dec 22, 2022	115.55	115.89	111.80	113.80
5917	NYSE	AGM	Wed, Dec 21, 2022	116.29	117.02	114.64	115.02
5916	NYSE	AGM	Tue, Dec 20, 2022	115.03	116.54	112.08	115.34
5915	NYSE	AGM	Mon, Dec 19, 2022	115.17	117.09	113.54	114.42
5914	NYSE	AGM	Fri, Dec 16, 2022	113.58	116.09	113.47	115.23
5913	NYSE	AGM	Thu, Dec 15, 2022	115.26	116.94	114.47	115.42
5912	NYSE	AGM	Wed, Dec 14, 2022	119.97	121.06	116.16	117.31
5911	NYSE	AGM	Tue, Dec 13, 2022	123.38	123.38	119.61	120.26
5910	NYSE	AGM	Mon, Dec 12, 2022	119.49	120.94	118.72	120.09
5909	NYSE	AGM	Fri, Dec 9, 2022	118.49	120.03	117.88	119.06
5908	NYSE	AGM	Thu, Dec 8, 2022	120.00	121.32	118.21	119.80
5907	NYSE	AGM	Wed, Dec 7, 2022	120.23	121.45	118.26	118.78
5906	NYSE	AGM	Tue, Dec 6, 2022	120.03	122.11	118.87	121.69
5905	NYSE	AGM	Mon, Dec 5, 2022	124.29	124.29	120.54	120.96
5904	NYSE	AGM	Fri, Dec 2, 2022	123.28	126.33	123.28	125.25
5903	NYSE	AGM	Thu, Dec 1, 2022	126.26	126.70	124.83	125.00
5902	NYSE	AGM	Wed, Nov 30, 2022	125.39	126.75	122.75	125.85
5901	NYSE	AGM	Tue, Nov 29, 2022	125.61	126.36	124.26	124.78
5900	NYSE	AGM	Mon, Nov 28, 2022	124.66	125.46	124.10	124.76
5899	NYSE	AGM	Fri, Nov 25, 2022	126.10	127.88	125.28	126.82
5898	NYSE	AGM	Wed, Nov 23, 2022	125.90	126.29	124.96	125.59
5897	NYSE	AGM	Tue, Nov 22, 2022	125.40	126.53	124.82	125.51
5896	NYSE	AGM	Mon, Nov 21, 2022	123.37	126.28	123.24	125.92
5895	NYSE	AGM	Fri, Nov 18, 2022	124.92	124.92	122.70	124.19
5894	NYSE	AGM	Thu, Nov 17, 2022	123.31	123.47	121.18	123.28
5893	NYSE	AGM	Wed, Nov 16, 2022	123.87	123.92	120.91	123.57
5892	NYSE	AGM	Tue, Nov 15, 2022	123.48	124.71	121.83	123.26
5891	NYSE	AGM	Mon, Nov 14, 2022	120.87	123.42	120.74	121.60
5890	NYSE	AGM	Fri, Nov 11, 2022	122.60	123.86	119.45	121.51
5889	NYSE	AGM	Thu, Nov 10, 2022	119.58	123.73	118.44	122.48
5888	NYSE	AGM	Wed, Nov 9, 2022	117.71	118.84	115.26	115.50
5887	NYSE	AGM	Tue, Nov 8, 2022	113.49	118.81	113.20	117.34
5886	NYSE	AGM	Mon, Nov 7, 2022	114.80	116.01	113.94	114.90
5885	NYSE	AGM	Fri, Nov 4, 2022	115.42	115.80	113.20	115.33
5884	NYSE	AGM	Thu, Nov 3, 2022	112.36	114.74	111.64	113.60
5883	NYSE	AGM	Wed, Nov 2, 2022	116.10	117.81	113.80	113.94
5882	NYSE	AGM	Tue, Nov 1, 2022	116.08	117.97	115.68	116.94
5881	NYSE	AGM	Mon, Oct 31, 2022	114.17	116.47	113.67	115.20
5880	NYSE	AGM	Fri, Oct 28, 2022	112.07	115.40	112.07	114.46
5879	NYSE	AGM	Thu, Oct 27, 2022	111.84	115.69	111.78	112.09
5878	NYSE	AGM	Wed, Oct 26, 2022	111.23	111.47	109.93	110.53
5877	NYSE	AGM	Tue, Oct 25, 2022	106.77	110.78	106.65	110.08
5876	NYSE	AGM	Mon, Oct 24, 2022	108.60	108.60	107.16	107.32
5875	NYSE	AGM	Fri, Oct 21, 2022	105.60	107.97	104.97	107.71
5874	NYSE	AGM	Thu, Oct 20, 2022	107.17	108.11	104.94	105.05
5873	NYSE	AGM	Wed, Oct 19, 2022	106.27	107.99	104.72	106.62
5872	NYSE	AGM	Tue, Oct 18, 2022	108.38	108.79	107.23	107.58
5871	NYSE	AGM	Mon, Oct 17, 2022	107.18	107.92	106.38	107.32
5870	NYSE	AGM	Fri, Oct 14, 2022	107.70	109.40	104.71	104.86
5869	NYSE	AGM	Thu, Oct 13, 2022	100.92	107.39	100.92	107.39
5868	NYSE	AGM	Wed, Oct 12, 2022	101.95	103.21	100.69	102.87
5867	NYSE	AGM	Tue, Oct 11, 2022	101.10	102.62	100.01	101.61
5866	NYSE	AGM	Mon, Oct 10, 2022	101.61	102.45	101.03	101.45
5865	NYSE	AGM	Fri, Oct 7, 2022	103.26	104.14	100.40	101.12
5864	NYSE	AGM	Thu, Oct 6, 2022	103.83	105.01	102.60	103.23
5863	NYSE	AGM	Wed, Oct 5, 2022	104.57	105.07	103.16	104.36
5862	NYSE	AGM	Tue, Oct 4, 2022	102.26	106.68	102.06	106.11
5861	NYSE	AGM	Mon, Oct 3, 2022	100.29	101.38	98.24	101.15
5860	NYSE	AGM	Fri, Sep 30, 2022	98.91	101.06	98.50	99.14
5859	NYSE	AGM	Thu, Sep 29, 2022	103.60	103.60	97.76	98.36
5858	NYSE	AGM	Wed, Sep 28, 2022	101.98	103.19	101.34	101.82
5857	NYSE	AGM	Tue, Sep 27, 2022	103.93	103.97	100.83	100.92
5856	NYSE	AGM	Mon, Sep 26, 2022	104.00	104.82	102.83	102.87
5855	NYSE	AGM	Fri, Sep 23, 2022	104.97	105.96	102.24	103.55
5854	NYSE	AGM	Thu, Sep 22, 2022	107.35	108.58	104.22	107.29
5853	NYSE	AGM	Wed, Sep 21, 2022	108.01	111.25	107.78	108.13
5852	NYSE	AGM	Tue, Sep 20, 2022	106.69	106.94	104.54	106.94
5851	NYSE	AGM	Mon, Sep 19, 2022	103.82	108.03	103.82	108.03
5850	NYSE	AGM	Fri, Sep 16, 2022	104.51	105.82	102.98	105.02
5849	NYSE	AGM	Thu, Sep 15, 2022	104.00	105.51	103.53	105.14
5848	NYSE	AGM	Wed, Sep 14, 2022	103.03	103.94	101.99	103.94
5847	NYSE	AGM	Tue, Sep 13, 2022	106.76	106.76	103.67	102.96
5846	NYSE	AGM	Mon, Sep 12, 2022	106.94	107.60	106.18	107.60
5845	NYSE	AGM	Fri, Sep 9, 2022	107.45	108.56	106.11	106.46
5844	NYSE	AGM	Thu, Sep 8, 2022	106.56	108.05	106.50	107.04
5843	NYSE	AGM	Wed, Sep 7, 2022	106.20	107.91	106.04	107.59
5842	NYSE	AGM	Tue, Sep 6, 2022	107.95	107.95	106.07	106.32
5841	NYSE	AGM	Fri, Sep 2, 2022	108.93	111.01	107.85	108.18
5840	NYSE	AGM	Thu, Sep 1, 2022	108.96	109.47	107.50	108.93
5839	NYSE	AGM	Wed, Aug 31, 2022	111.24	111.24	109.01	109.24
5838	NYSE	AGM	Tue, Aug 30, 2022	111.45	111.45	109.18	110.30
5837	NYSE	AGM	Mon, Aug 29, 2022	110.67	111.78	109.71	110.63
5836	NYSE	AGM	Fri, Aug 26, 2022	115.10	115.10	111.17	111.23
5835	NYSE	AGM	Thu, Aug 25, 2022	113.70	115.20	113.70	115.08
5834	NYSE	AGM	Wed, Aug 24, 2022	113.00	114.08	112.51	113.78
5833	NYSE	AGM	Tue, Aug 23, 2022	112.75	113.62	112.35	113.00
5832	NYSE	AGM	Mon, Aug 22, 2022	113.13	113.88	112.15	113.09
5831	NYSE	AGM	Fri, Aug 19, 2022	115.82	115.82	113.28	114.28
5830	NYSE	AGM	Thu, Aug 18, 2022	116.78	116.78	115.31	116.46
5829	NYSE	AGM	Wed, Aug 17, 2022	115.09	116.68	114.57	116.23
5828	NYSE	AGM	Tue, Aug 16, 2022	114.73	116.71	114.49	116.47
5827	NYSE	AGM	Mon, Aug 15, 2022	114.99	115.82	114.42	114.68
5826	NYSE	AGM	Fri, Aug 12, 2022	113.98	116.07	113.17	115.82
5825	NYSE	AGM	Thu, Aug 11, 2022	112.36	113.92	111.81	113.38
5824	NYSE	AGM	Wed, Aug 10, 2022	113.07	113.90	112.04	112.06
5823	NYSE	AGM	Tue, Aug 9, 2022	110.57	111.92	109.22	111.43
5822	NYSE	AGM	Mon, Aug 8, 2022	109.35	111.17	108.72	109.98
5821	NYSE	AGM	Fri, Aug 5, 2022	107.61	110.29	107.61	109.07
5820	NYSE	AGM	Thu, Aug 4, 2022	107.86	108.52	106.84	108.52
5819	NYSE	AGM	Wed, Aug 3, 2022	105.91	109.04	105.55	108.54
5818	NYSE	AGM	Tue, Aug 2, 2022	106.25	107.04	105.03	105.48
5817	NYSE	AGM	Mon, Aug 1, 2022	109.68	110.50	107.14	107.34
5816	NYSE	AGM	Fri, Jul 29, 2022	109.00	111.24	109.00	110.29
5815	NYSE	AGM	Thu, Jul 28, 2022	107.53	109.41	107.38	108.96
5814	NYSE	AGM	Wed, Jul 27, 2022	104.26	108.37	104.26	107.75
5813	NYSE	AGM	Tue, Jul 26, 2022	103.48	104.16	102.94	103.46
5812	NYSE	AGM	Mon, Jul 25, 2022	102.23	103.70	102.02	103.40
5811	NYSE	AGM	Fri, Jul 22, 2022	101.14	101.52	99.74	100.61
5810	NYSE	AGM	Thu, Jul 21, 2022	101.01	101.69	100.01	101.50
5809	NYSE	AGM	Wed, Jul 20, 2022	100.07	102.24	100.02	102.09
5808	NYSE	AGM	Tue, Jul 19, 2022	98.45	101.76	98.42	100.88
5807	NYSE	AGM	Mon, Jul 18, 2022	97.90	99.13	97.02	97.75
5806	NYSE	AGM	Fri, Jul 15, 2022	95.19	96.95	95.10	96.51
5805	NYSE	AGM	Thu, Jul 14, 2022	93.86	94.04	92.43	93.37
5804	NYSE	AGM	Wed, Jul 13, 2022	96.40	96.40	94.69	95.60
5803	NYSE	AGM	Tue, Jul 12, 2022	97.00	99.20	96.56	96.78
5802	NYSE	AGM	Mon, Jul 11, 2022	97.62	98.15	97.00	97.15
5801	NYSE	AGM	Fri, Jul 8, 2022	97.90	98.60	96.61	98.13
5800	NYSE	AGM	Thu, Jul 7, 2022	98.11	99.15	97.53	98.11
5799	NYSE	AGM	Wed, Jul 6, 2022	98.40	98.40	96.22	97.20
5798	NYSE	AGM	Tue, Jul 5, 2022	97.11	97.84	95.43	97.72
5797	NYSE	AGM	Fri, Jul 1, 2022	96.71	98.88	95.46	98.86
5796	NYSE	AGM	Thu, Jun 30, 2022	95.72	97.76	94.78	97.65
5795	NYSE	AGM	Wed, Jun 29, 2022	96.73	96.99	95.83	96.48
5794	NYSE	AGM	Tue, Jun 28, 2022	99.23	99.42	96.89	96.89
5793	NYSE	AGM	Mon, Jun 27, 2022	99.44	99.44	97.34	98.00
5792	NYSE	AGM	Fri, Jun 24, 2022	97.41	99.26	97.41	98.29
5791	NYSE	AGM	Thu, Jun 23, 2022	96.27	98.99	95.63	96.95
5790	NYSE	AGM	Wed, Jun 22, 2022	94.58	97.57	94.53	96.32
5789	NYSE	AGM	Tue, Jun 21, 2022	94.57	96.99	94.57	96.14
5788	NYSE	AGM	Fri, Jun 17, 2022	91.37	95.11	91.25	93.63
5787	NYSE	AGM	Thu, Jun 16, 2022	92.35	92.58	90.38	90.71
5786	NYSE	AGM	Wed, Jun 15, 2022	92.74	94.85	92.37	93.88
5785	NYSE	AGM	Tue, Jun 14, 2022	91.00	92.24	90.49	91.62
5784	NYSE	AGM	Mon, Jun 13, 2022	94.72	94.72	90.99	91.02
5783	NYSE	AGM	Fri, Jun 10, 2022	98.00	98.00	95.21	95.22
5782	NYSE	AGM	Thu, Jun 9, 2022	99.65	100.22	98.75	99.04
5781	NYSE	AGM	Wed, Jun 8, 2022	104.05	104.05	100.42	101.92
5780	NYSE	AGM	Tue, Jun 7, 2022	102.52	104.59	102.36	104.26
5779	NYSE	AGM	Mon, Jun 6, 2022	103.05	105.10	103.05	103.76
5778	NYSE	AGM	Fri, Jun 3, 2022	104.00	104.00	102.36	102.62
5777	NYSE	AGM	Thu, Jun 2, 2022	105.37	106.05	103.45	105.26
5776	NYSE	AGM	Wed, Jun 1, 2022	105.49	105.49	102.38	105.02
5775	NYSE	AGM	Tue, May 31, 2022	103.00	105.02	102.44	105.01
5774	NYSE	AGM	Fri, May 27, 2022	102.57	105.08	102.57	103.75
5773	NYSE	AGM	Thu, May 26, 2022	104.05	104.73	103.38	103.65
5772	NYSE	AGM	Wed, May 25, 2022	103.20	104.06	102.11	102.76
5771	NYSE	AGM	Tue, May 24, 2022	99.11	102.89	98.93	102.40
5770	NYSE	AGM	Mon, May 23, 2022	100.99	102.47	100.01	101.12
5769	NYSE	AGM	Fri, May 20, 2022	101.69	101.69	97.35	99.08
5768	NYSE	AGM	Thu, May 19, 2022	101.35	101.79	100.07	101.16
5767	NYSE	AGM	Wed, May 18, 2022	104.64	104.64	101.05	101.70
5766	NYSE	AGM	Tue, May 17, 2022	102.83	105.50	102.83	105.50
5765	NYSE	AGM	Mon, May 16, 2022	101.24	102.93	100.40	101.93
5764	NYSE	AGM	Fri, May 13, 2022	100.99	101.77	99.52	100.63
5763	NYSE	AGM	Thu, May 12, 2022	101.22	101.79	98.39	100.27
5762	NYSE	AGM	Wed, May 11, 2022	103.44	103.72	101.66	102.08
5761	NYSE	AGM	Tue, May 10, 2022	105.06	105.70	102.47	102.47
5760	NYSE	AGM	Mon, May 9, 2022	105.23	106.75	103.97	104.70
5759	NYSE	AGM	Fri, May 6, 2022	106.38	106.68	105.03	106.54
5758	NYSE	AGM	Thu, May 5, 2022	107.98	107.98	103.65	106.10
5757	NYSE	AGM	Wed, May 4, 2022	103.13	106.77	103.13	106.36
5756	NYSE	AGM	Tue, May 3, 2022	103.11	104.55	102.41	104.00
5755	NYSE	AGM	Mon, May 2, 2022	101.97	103.80	100.90	102.60
5754	NYSE	AGM	Fri, Apr 29, 2022	104.70	105.30	101.74	102.43
5753	NYSE	AGM	Thu, Apr 28, 2022	103.29	105.88	101.23	105.38
5752	NYSE	AGM	Wed, Apr 27, 2022	102.41	103.60	101.84	101.98
5751	NYSE	AGM	Tue, Apr 26, 2022	104.00	104.20	102.49	102.52
5750	NYSE	AGM	Mon, Apr 25, 2022	105.10	105.89	103.47	105.37
5749	NYSE	AGM	Fri, Apr 22, 2022	109.16	109.16	105.49	105.64
5748	NYSE	AGM	Thu, Apr 21, 2022	113.94	113.94	108.66	109.32
5747	NYSE	AGM	Wed, Apr 20, 2022	112.43	114.56	111.79	112.18
5746	NYSE	AGM	Tue, Apr 19, 2022	109.44	112.17	109.44	111.69
5745	NYSE	AGM	Mon, Apr 18, 2022	109.48	110.31	108.66	109.34
5744	NYSE	AGM	Thu, Apr 14, 2022	109.35	110.36	109.00	109.61
5743	NYSE	AGM	Wed, Apr 13, 2022	107.86	109.51	107.86	109.08
5742	NYSE	AGM	Tue, Apr 12, 2022	110.50	111.54	108.09	108.67
5741	NYSE	AGM	Mon, Apr 11, 2022	109.00	111.38	109.00	110.09
5740	NYSE	AGM	Fri, Apr 8, 2022	107.95	108.91	106.36	108.89
5739	NYSE	AGM	Thu, Apr 7, 2022	106.82	107.24	104.17	107.13
5738	NYSE	AGM	Wed, Apr 6, 2022	106.96	108.00	105.74	106.08
5737	NYSE	AGM	Tue, Apr 5, 2022	109.89	110.00	107.48	107.70
5736	NYSE	AGM	Mon, Apr 4, 2022	109.24	111.44	108.12	110.25
5735	NYSE	AGM	Fri, Apr 1, 2022	109.92	110.77	107.57	110.33
5734	NYSE	AGM	Thu, Mar 31, 2022	110.11	112.52	108.48	108.48
5733	NYSE	AGM	Wed, Mar 30, 2022	112.53	114.44	110.62	111.05
5732	NYSE	AGM	Tue, Mar 29, 2022	113.33	114.93	111.50	112.82
5731	NYSE	AGM	Mon, Mar 28, 2022	116.00	116.00	110.57	112.76
5730	NYSE	AGM	Fri, Mar 25, 2022	115.62	118.61	115.62	117.09
5729	NYSE	AGM	Thu, Mar 24, 2022	115.42	117.06	115.40	116.29
5728	NYSE	AGM	Wed, Mar 23, 2022	118.16	118.73	115.01	115.19
5727	NYSE	AGM	Tue, Mar 22, 2022	121.68	123.24	119.55	119.66
5726	NYSE	AGM	Mon, Mar 21, 2022	120.51	122.08	118.04	120.00
5725	NYSE	AGM	Fri, Mar 18, 2022	123.17	123.17	118.40	119.27
5724	NYSE	AGM	Thu, Mar 17, 2022	126.52	126.52	122.13	122.98
5723	NYSE	AGM	Wed, Mar 16, 2022	128.73	130.03	126.60	127.59
5722	NYSE	AGM	Tue, Mar 15, 2022	128.66	128.90	125.69	128.50
5721	NYSE	AGM	Mon, Mar 14, 2022	125.24	129.10	124.46	127.78
5720	NYSE	AGM	Fri, Mar 11, 2022	122.15	123.87	121.98	123.22
5719	NYSE	AGM	Thu, Mar 10, 2022	118.60	121.90	118.50	120.24
5718	NYSE	AGM	Wed, Mar 9, 2022	118.94	121.64	118.58	120.38
5717	NYSE	AGM	Tue, Mar 8, 2022	115.47	118.56	114.95	115.84
5716	NYSE	AGM	Mon, Mar 7, 2022	118.00	118.00	115.11	115.29
5715	NYSE	AGM	Fri, Mar 4, 2022	120.33	120.99	117.18	118.18
5714	NYSE	AGM	Thu, Mar 3, 2022	121.01	123.10	120.81	122.34
5713	NYSE	AGM	Wed, Mar 2, 2022	118.09	122.76	117.20	122.46
5712	NYSE	AGM	Tue, Mar 1, 2022	126.92	127.08	115.39	116.92
5711	NYSE	AGM	Mon, Feb 28, 2022	123.87	124.86	121.91	123.70
5710	NYSE	AGM	Fri, Feb 25, 2022	120.11	124.14	120.11	124.10
5709	NYSE	AGM	Thu, Feb 24, 2022	119.31	119.41	115.96	118.74
5708	NYSE	AGM	Wed, Feb 23, 2022	124.57	124.57	120.42	121.68
5707	NYSE	AGM	Tue, Feb 22, 2022	124.08	125.59	122.32	123.17
5706	NYSE	AGM	Fri, Feb 18, 2022	122.87	126.23	122.87	124.83
5705	NYSE	AGM	Thu, Feb 17, 2022	124.98	124.98	123.30	123.98
5704	NYSE	AGM	Wed, Feb 16, 2022	123.39	127.21	123.00	126.45
5703	NYSE	AGM	Tue, Feb 15, 2022	123.00	125.32	123.00	123.88
5702	NYSE	AGM	Mon, Feb 14, 2022	123.60	123.78	120.78	122.51
5701	NYSE	AGM	Fri, Feb 11, 2022	122.19	125.45	122.19	123.80
5700	NYSE	AGM	Thu, Feb 10, 2022	122.30	124.37	122.19	122.95
5699	NYSE	AGM	Wed, Feb 9, 2022	126.38	126.43	122.90	123.05
5698	NYSE	AGM	Tue, Feb 8, 2022	123.65	126.25	123.65	126.01
5697	NYSE	AGM	Mon, Feb 7, 2022	123.77	124.91	122.99	123.52
5696	NYSE	AGM	Fri, Feb 4, 2022	123.33	124.09	122.45	123.77
5695	NYSE	AGM	Thu, Feb 3, 2022	122.87	124.73	122.46	123.24
5694	NYSE	AGM	Wed, Feb 2, 2022	121.71	122.99	120.38	122.52
5693	NYSE	AGM	Tue, Feb 1, 2022	121.81	122.79	120.05	122.56
5692	NYSE	AGM	Mon, Jan 31, 2022	117.93	121.80	117.79	121.80
5691	NYSE	AGM	Fri, Jan 28, 2022	119.18	119.37	115.21	119.37
5690	NYSE	AGM	Thu, Jan 27, 2022	122.94	123.58	117.42	118.29
5689	NYSE	AGM	Wed, Jan 26, 2022	124.00	125.40	120.00	122.05
5688	NYSE	AGM	Tue, Jan 25, 2022	123.25	124.98	122.16	123.50
5687	NYSE	AGM	Mon, Jan 24, 2022	122.10	124.92	120.91	124.82
5686	NYSE	AGM	Fri, Jan 21, 2022	123.07	124.90	122.98	123.17
5685	NYSE	AGM	Thu, Jan 20, 2022	125.71	127.09	123.00	123.43
5684	NYSE	AGM	Wed, Jan 19, 2022	127.81	127.81	123.99	124.87
5683	NYSE	AGM	Tue, Jan 18, 2022	128.30	128.35	126.12	126.76
5682	NYSE	AGM	Fri, Jan 14, 2022	128.67	129.19	126.84	128.95
5681	NYSE	AGM	Thu, Jan 13, 2022	127.63	130.61	126.75	129.84
5680	NYSE	AGM	Wed, Jan 12, 2022	128.48	128.71	126.21	126.83
5679	NYSE	AGM	Tue, Jan 11, 2022	127.35	127.75	124.92	127.67
5678	NYSE	AGM	Mon, Jan 10, 2022	127.25	127.25	125.52	126.88
5677	NYSE	AGM	Fri, Jan 7, 2022	127.80	129.09	127.44	127.67
5676	NYSE	AGM	Thu, Jan 6, 2022	126.42	128.53	125.83	127.64
5675	NYSE	AGM	Wed, Jan 5, 2022	127.30	128.49	125.07	125.31
5674	NYSE	AGM	Tue, Jan 4, 2022	125.43	128.75	125.43	127.58
5673	NYSE	AGM	Mon, Jan 3, 2022	125.66	127.56	123.19	124.55
5672	NYSE	AGM	Fri, Dec 31, 2021	123.98	124.07	122.94	123.93
5671	NYSE	AGM	Thu, Dec 30, 2021	124.20	124.79	123.35	123.48
5670	NYSE	AGM	Wed, Dec 29, 2021	124.33	125.34	123.10	124.91
5669	NYSE	AGM	Tue, Dec 28, 2021	123.23	124.46	123.23	123.75
5668	NYSE	AGM	Mon, Dec 27, 2021	121.31	123.96	120.27	123.95
5667	NYSE	AGM	Thu, Dec 23, 2021	119.90	122.18	119.90	120.67
5666	NYSE	AGM	Wed, Dec 22, 2021	119.61	120.63	118.95	119.88
5665	NYSE	AGM	Tue, Dec 21, 2021	117.15	120.12	117.15	119.76
5664	NYSE	AGM	Mon, Dec 20, 2021	115.58	116.98	112.80	116.50
5663	NYSE	AGM	Fri, Dec 17, 2021	117.52	118.64	115.43	117.01
5662	NYSE	AGM	Thu, Dec 16, 2021	119.39	121.63	117.76	118.35
5661	NYSE	AGM	Wed, Dec 15, 2021	118.99	121.33	116.51	118.35
5660	NYSE	AGM	Tue, Dec 14, 2021	118.22	119.96	117.30	117.80
5659	NYSE	AGM	Mon, Dec 13, 2021	120.31	120.91	118.70	118.66
5658	NYSE	AGM	Fri, Dec 10, 2021	121.41	122.02	120.74	121.49
5657	NYSE	AGM	Thu, Dec 9, 2021	124.78	124.78	121.79	121.79
5656	NYSE	AGM	Wed, Dec 8, 2021	126.26	126.26	123.76	124.80
5655	NYSE	AGM	Tue, Dec 7, 2021	123.75	125.77	123.33	124.97
5654	NYSE	AGM	Mon, Dec 6, 2021	123.37	125.52	122.26	123.39
5653	NYSE	AGM	Fri, Dec 3, 2021	124.84	124.84	120.57	121.25
5652	NYSE	AGM	Thu, Dec 2, 2021	120.85	124.98	119.97	124.66
5651	NYSE	AGM	Wed, Dec 1, 2021	124.81	124.83	120.05	120.05
5650	NYSE	AGM	Tue, Nov 30, 2021	121.22	123.05	119.16	121.72
5649	NYSE	AGM	Mon, Nov 29, 2021	125.93	125.93	122.14	122.78
5648	NYSE	AGM	Fri, Nov 26, 2021	126.52	127.59	120.39	123.82
5647	NYSE	AGM	Wed, Nov 24, 2021	131.04	131.04	129.60	129.71
5646	NYSE	AGM	Tue, Nov 23, 2021	128.00	130.91	127.99	130.19
5645	NYSE	AGM	Mon, Nov 22, 2021	127.96	130.60	127.67	127.89
5644	NYSE	AGM	Fri, Nov 19, 2021	125.67	127.43	125.02	126.52
5643	NYSE	AGM	Thu, Nov 18, 2021	126.41	128.87	126.41	127.21
5642	NYSE	AGM	Wed, Nov 17, 2021	129.63	129.63	126.13	127.27
5641	NYSE	AGM	Tue, Nov 16, 2021	131.78	131.95	129.85	130.54
5640	NYSE	AGM	Mon, Nov 15, 2021	131.53	131.84	130.62	131.25
5639	NYSE	AGM	Fri, Nov 12, 2021	132.99	132.99	130.04	131.79
5638	NYSE	AGM	Thu, Nov 11, 2021	131.57	134.99	131.57	133.46
5637	NYSE	AGM	Wed, Nov 10, 2021	128.05	131.97	127.37	131.50
5636	NYSE	AGM	Tue, Nov 9, 2021	134.64	136.46	127.88	128.89
5635	NYSE	AGM	Mon, Nov 8, 2021	134.37	137.01	133.74	136.81
5634	NYSE	AGM	Fri, Nov 5, 2021	132.60	134.84	131.26	133.91
5633	NYSE	AGM	Thu, Nov 4, 2021	133.55	133.55	128.42	131.27
5632	NYSE	AGM	Wed, Nov 3, 2021	129.18	134.40	128.81	134.23
5631	NYSE	AGM	Tue, Nov 2, 2021	128.97	129.28	127.42	129.18
5630	NYSE	AGM	Mon, Nov 1, 2021	126.09	131.17	126.09	128.20
5629	NYSE	AGM	Fri, Oct 29, 2021	123.67	126.40	123.43	126.09
5628	NYSE	AGM	Thu, Oct 28, 2021	121.76	123.87	121.76	123.67
5627	NYSE	AGM	Wed, Oct 27, 2021	122.70	122.70	120.01	121.12
5626	NYSE	AGM	Tue, Oct 26, 2021	123.35	123.78	122.00	122.74
5625	NYSE	AGM	Mon, Oct 25, 2021	122.33	123.66	121.18	123.44
5624	NYSE	AGM	Fri, Oct 22, 2021	121.62	122.40	120.48	121.93
5623	NYSE	AGM	Thu, Oct 21, 2021	119.82	121.16	119.16	121.07
5622	NYSE	AGM	Wed, Oct 20, 2021	118.10	120.18	117.97	119.57
5621	NYSE	AGM	Tue, Oct 19, 2021	118.57	118.59	116.52	117.76
5620	NYSE	AGM	Mon, Oct 18, 2021	117.52	118.41	117.28	118.27
5619	NYSE	AGM	Fri, Oct 15, 2021	119.62	120.60	117.34	118.10
5618	NYSE	AGM	Thu, Oct 14, 2021	115.96	117.53	115.96	117.52
5617	NYSE	AGM	Wed, Oct 13, 2021	116.54	116.54	114.90	115.54
5616	NYSE	AGM	Tue, Oct 12, 2021	116.40	117.45	116.30	116.52
5615	NYSE	AGM	Mon, Oct 11, 2021	116.97	117.82	115.81	117.39
5614	NYSE	AGM	Fri, Oct 8, 2021	115.88	116.24	114.69	116.13
5613	NYSE	AGM	Thu, Oct 7, 2021	113.55	115.97	113.08	115.49
5612	NYSE	AGM	Wed, Oct 6, 2021	113.00	114.00	112.35	113.96
5611	NYSE	AGM	Tue, Oct 5, 2021	111.83	113.83	111.65	113.67
5610	NYSE	AGM	Mon, Oct 4, 2021	112.65	113.66	112.26	113.30
5609	NYSE	AGM	Fri, Oct 1, 2021	108.17	113.09	108.17	112.95
5608	NYSE	AGM	Thu, Sep 30, 2021	110.91	110.91	108.48	108.52
5607	NYSE	AGM	Wed, Sep 29, 2021	110.93	111.23	109.95	110.02
5606	NYSE	AGM	Tue, Sep 28, 2021	110.68	111.61	110.02	111.17
5605	NYSE	AGM	Mon, Sep 27, 2021	106.73	111.19	106.73	111.03
5604	NYSE	AGM	Fri, Sep 24, 2021	103.88	106.24	103.88	105.92
5603	NYSE	AGM	Thu, Sep 23, 2021	102.03	104.22	101.41	104.17
5602	NYSE	AGM	Wed, Sep 22, 2021	100.95	102.51	100.95	101.91
5601	NYSE	AGM	Tue, Sep 21, 2021	101.19	101.19	99.75	100.64
5600	NYSE	AGM	Mon, Sep 20, 2021	98.48	100.48	97.98	100.35
5599	NYSE	AGM	Fri, Sep 17, 2021	98.45	100.51	97.64	100.28
5598	NYSE	AGM	Thu, Sep 16, 2021	98.54	98.94	97.67	98.56
5597	NYSE	AGM	Wed, Sep 15, 2021	97.26	98.93	96.65	98.56
5596	NYSE	AGM	Tue, Sep 14, 2021	99.11	99.11	96.45	97.31
5595	NYSE	AGM	Mon, Sep 13, 2021	98.92	100.53	98.92	98.55
5594	NYSE	AGM	Fri, Sep 10, 2021	100.23	100.23	98.10	98.62
5593	NYSE	AGM	Thu, Sep 9, 2021	100.05	100.71	99.53	99.54
5592	NYSE	AGM	Wed, Sep 8, 2021	100.09	100.40	99.65	99.99
5591	NYSE	AGM	Tue, Sep 7, 2021	100.40	101.71	100.08	100.19
5590	NYSE	AGM	Fri, Sep 3, 2021	99.46	101.00	99.25	100.99
5589	NYSE	AGM	Thu, Sep 2, 2021	97.91	99.19	97.59	99.19
5588	NYSE	AGM	Wed, Sep 1, 2021	98.08	98.08	96.75	97.70
5587	NYSE	AGM	Tue, Aug 31, 2021	97.64	98.29	97.27	97.90
5586	NYSE	AGM	Mon, Aug 30, 2021	99.04	99.06	97.39	97.67
5585	NYSE	AGM	Fri, Aug 27, 2021	95.70	99.43	95.60	99.11
5584	NYSE	AGM	Thu, Aug 26, 2021	97.55	97.78	95.74	95.78
5583	NYSE	AGM	Wed, Aug 25, 2021	98.16	98.85	97.60	97.78
5582	NYSE	AGM	Tue, Aug 24, 2021	97.62	98.28	97.30	97.86
5581	NYSE	AGM	Mon, Aug 23, 2021	99.43	99.43	97.41	97.70
5580	NYSE	AGM	Fri, Aug 20, 2021	97.83	98.95	96.81	98.34
5579	NYSE	AGM	Thu, Aug 19, 2021	97.09	98.25	96.26	98.25
5578	NYSE	AGM	Wed, Aug 18, 2021	98.50	99.00	97.63	98.02
5577	NYSE	AGM	Tue, Aug 17, 2021	99.50	99.55	98.02	98.49
5576	NYSE	AGM	Mon, Aug 16, 2021	99.70	100.17	99.04	99.73
5575	NYSE	AGM	Fri, Aug 13, 2021	100.17	100.35	99.22	99.70
5574	NYSE	AGM	Thu, Aug 12, 2021	99.99	100.42	99.31	100.01
5573	NYSE	AGM	Wed, Aug 11, 2021	99.33	99.75	98.55	99.65
5572	NYSE	AGM	Tue, Aug 10, 2021	97.55	98.81	97.04	98.81
5571	NYSE	AGM	Mon, Aug 9, 2021	98.65	98.92	97.46	97.93
5570	NYSE	AGM	Fri, Aug 6, 2021	98.14	99.90	98.00	98.07
5569	NYSE	AGM	Thu, Aug 5, 2021	95.30	96.31	94.68	96.25
5568	NYSE	AGM	Wed, Aug 4, 2021	95.27	96.50	94.44	94.64
5567	NYSE	AGM	Tue, Aug 3, 2021	96.53	97.38	94.98	96.57
5566	NYSE	AGM	Mon, Aug 2, 2021	97.50	99.70	95.73	95.98
5565	NYSE	AGM	Fri, Jul 30, 2021	98.01	98.11	96.47	97.50
5564	NYSE	AGM	Thu, Jul 29, 2021	98.10	98.98	97.42	97.98
5563	NYSE	AGM	Wed, Jul 28, 2021	97.71	97.71	96.22	97.18
5562	NYSE	AGM	Tue, Jul 27, 2021	96.58	97.84	96.25	97.08
5561	NYSE	AGM	Mon, Jul 26, 2021	97.03	97.64	96.58	97.50
5560	NYSE	AGM	Fri, Jul 23, 2021	96.64	97.00	95.81	96.72
5559	NYSE	AGM	Thu, Jul 22, 2021	97.04	97.33	95.19	95.79
5558	NYSE	AGM	Wed, Jul 21, 2021	97.72	98.22	96.92	97.31
5557	NYSE	AGM	Tue, Jul 20, 2021	96.51	98.56	96.14	96.65
5556	NYSE	AGM	Mon, Jul 19, 2021	94.90	96.50	94.20	96.12
5555	NYSE	AGM	Fri, Jul 16, 2021	97.87	97.87	95.37	96.36
5554	NYSE	AGM	Thu, Jul 15, 2021	95.74	97.19	95.74	96.81
5553	NYSE	AGM	Wed, Jul 14, 2021	96.78	97.28	96.01	96.27
5552	NYSE	AGM	Tue, Jul 13, 2021	99.14	99.14	96.52	96.66
5551	NYSE	AGM	Mon, Jul 12, 2021	98.29	99.88	98.29	99.08
5550	NYSE	AGM	Fri, Jul 9, 2021	97.61	99.40	96.81	98.92
5549	NYSE	AGM	Thu, Jul 8, 2021	96.01	97.31	94.51	95.85
5548	NYSE	AGM	Wed, Jul 7, 2021	96.82	98.47	96.77	97.52
5547	NYSE	AGM	Tue, Jul 6, 2021	100.58	100.58	96.25	97.62
5546	NYSE	AGM	Fri, Jul 2, 2021	99.54	100.56	98.64	100.31
5545	NYSE	AGM	Thu, Jul 1, 2021	99.52	100.65	99.39	99.91
5544	NYSE	AGM	Wed, Jun 30, 2021	97.29	99.34	97.06	98.90
5543	NYSE	AGM	Tue, Jun 29, 2021	99.60	99.60	97.28	97.82
5542	NYSE	AGM	Mon, Jun 28, 2021	102.92	103.40	98.56	99.12
5541	NYSE	AGM	Fri, Jun 25, 2021	104.29	104.80	103.38	103.64
5540	NYSE	AGM	Thu, Jun 24, 2021	102.97	104.44	101.78	103.74
5539	NYSE	AGM	Wed, Jun 23, 2021	101.36	102.98	100.79	101.83
5538	NYSE	AGM	Tue, Jun 22, 2021	100.21	101.54	99.13	101.36
5537	NYSE	AGM	Mon, Jun 21, 2021	98.56	101.79	98.27	100.98
5536	NYSE	AGM	Fri, Jun 18, 2021	100.58	100.93	97.12	97.39
5535	NYSE	AGM	Thu, Jun 17, 2021	101.61	102.29	99.47	101.52
5534	NYSE	AGM	Wed, Jun 16, 2021	100.63	102.30	100.16	101.73
5533	NYSE	AGM	Tue, Jun 15, 2021	101.14	102.20	100.78	101.43
5532	NYSE	AGM	Mon, Jun 14, 2021	103.65	104.39	101.19	101.46
5531	NYSE	AGM	Fri, Jun 11, 2021	102.25	103.98	101.59	103.03
5530	NYSE	AGM	Thu, Jun 10, 2021	102.51	102.80	101.03	101.43
5529	NYSE	AGM	Wed, Jun 9, 2021	101.83	101.83	100.50	101.06
5528	NYSE	AGM	Tue, Jun 8, 2021	100.32	102.41	99.92	101.58
5527	NYSE	AGM	Mon, Jun 7, 2021	100.12	100.90	99.01	100.78
5526	NYSE	AGM	Fri, Jun 4, 2021	101.79	101.79	99.21	100.21
5525	NYSE	AGM	Thu, Jun 3, 2021	101.78	102.24	101.30	101.79
5524	NYSE	AGM	Wed, Jun 2, 2021	103.13	103.13	101.25	101.67
5523	NYSE	AGM	Tue, Jun 1, 2021	101.42	103.55	101.32	102.60
5522	NYSE	AGM	Fri, May 28, 2021	99.42	101.72	99.11	101.46
5521	NYSE	AGM	Thu, May 27, 2021	103.72	103.83	101.69	102.34
5520	NYSE	AGM	Wed, May 26, 2021	98.85	101.04	98.85	100.82
5519	NYSE	AGM	Tue, May 25, 2021	102.31	102.65	98.70	98.83
5518	NYSE	AGM	Mon, May 24, 2021	102.76	102.76	100.50	101.65
5517	NYSE	AGM	Fri, May 21, 2021	102.76	103.02	101.59	102.15
5516	NYSE	AGM	Thu, May 20, 2021	102.04	102.16	100.52	101.70
5515	NYSE	AGM	Wed, May 19, 2021	101.48	102.15	99.75	101.81
5514	NYSE	AGM	Tue, May 18, 2021	104.43	105.01	102.60	102.76
5513	NYSE	AGM	Mon, May 17, 2021	103.21	104.58	102.87	103.98
5512	NYSE	AGM	Fri, May 14, 2021	102.37	103.31	100.05	103.16
5511	NYSE	AGM	Thu, May 13, 2021	96.00	101.95	95.30	101.50
5510	NYSE	AGM	Wed, May 12, 2021	100.32	101.01	95.64	96.13
5509	NYSE	AGM	Tue, May 11, 2021	101.00	101.07	98.01	100.20
5508	NYSE	AGM	Mon, May 10, 2021	102.30	103.67	101.24	101.93
5507	NYSE	AGM	Fri, May 7, 2021	109.63	109.63	100.63	102.29
5506	NYSE	AGM	Thu, May 6, 2021	109.53	111.88	108.35	111.70
5505	NYSE	AGM	Wed, May 5, 2021	106.56	108.36	105.50	108.33
5504	NYSE	AGM	Tue, May 4, 2021	105.37	105.89	104.00	105.56
5503	NYSE	AGM	Mon, May 3, 2021	104.03	106.00	102.84	105.15
5502	NYSE	AGM	Fri, Apr 30, 2021	101.80	102.97	101.72	102.86
5501	NYSE	AGM	Thu, Apr 29, 2021	101.98	103.12	101.26	102.45
5500	NYSE	AGM	Wed, Apr 28, 2021	100.56	101.57	100.56	100.88
5499	NYSE	AGM	Tue, Apr 27, 2021	100.57	101.25	100.27	100.74
5498	NYSE	AGM	Mon, Apr 26, 2021	101.40	102.47	100.18	100.53
5497	NYSE	AGM	Fri, Apr 23, 2021	100.18	102.49	100.00	100.82
5496	NYSE	AGM	Thu, Apr 22, 2021	100.88	101.33	98.89	99.32
5495	NYSE	AGM	Wed, Apr 21, 2021	99.27	100.71	98.51	100.37
5494	NYSE	AGM	Tue, Apr 20, 2021	100.75	101.56	98.04	99.03
5493	NYSE	AGM	Mon, Apr 19, 2021	100.75	101.83	99.53	100.75
5492	NYSE	AGM	Fri, Apr 16, 2021	100.12	102.02	99.63	100.73
5491	NYSE	AGM	Thu, Apr 15, 2021	99.25	99.25	97.01	98.88
5490	NYSE	AGM	Wed, Apr 14, 2021	97.47	99.97	97.39	98.89
5489	NYSE	AGM	Tue, Apr 13, 2021	99.20	99.42	96.59	97.24
5488	NYSE	AGM	Mon, Apr 12, 2021	100.58	100.58	98.65	99.06
5487	NYSE	AGM	Fri, Apr 9, 2021	100.05	100.99	99.52	100.26
5486	NYSE	AGM	Thu, Apr 8, 2021	99.67	100.65	98.73	100.31
5485	NYSE	AGM	Wed, Apr 7, 2021	101.81	102.16	99.78	100.19
5484	NYSE	AGM	Tue, Apr 6, 2021	102.52	103.60	101.56	101.56
5483	NYSE	AGM	Mon, Apr 5, 2021	102.01	102.63	101.68	102.63
5482	NYSE	AGM	Thu, Apr 1, 2021	101.30	101.84	100.30	101.69
5481	NYSE	AGM	Wed, Mar 31, 2021	101.63	101.97	99.56	100.72
5480	NYSE	AGM	Tue, Mar 30, 2021	99.29	102.00	98.01	100.86
5479	NYSE	AGM	Mon, Mar 29, 2021	100.69	101.40	97.84	99.22
5478	NYSE	AGM	Fri, Mar 26, 2021	100.30	101.52	98.88	101.20
5477	NYSE	AGM	Thu, Mar 25, 2021	94.96	99.89	94.50	99.32
5476	NYSE	AGM	Wed, Mar 24, 2021	96.23	99.54	95.56	95.56
5475	NYSE	AGM	Tue, Mar 23, 2021	95.70	97.43	94.90	95.14
5474	NYSE	AGM	Mon, Mar 22, 2021	102.54	102.73	94.66	96.61
5473	NYSE	AGM	Fri, Mar 19, 2021	100.72	102.44	99.30	102.44
5472	NYSE	AGM	Thu, Mar 18, 2021	100.59	102.84	99.19	100.26
5471	NYSE	AGM	Wed, Mar 17, 2021	98.61	100.00	98.01	99.80
5470	NYSE	AGM	Tue, Mar 16, 2021	99.28	99.28	97.02	98.77
5469	NYSE	AGM	Mon, Mar 15, 2021	99.55	99.55	96.95	99.28
5468	NYSE	AGM	Fri, Mar 12, 2021	97.30	99.81	96.85	98.62
5467	NYSE	AGM	Thu, Mar 11, 2021	94.67	96.86	93.96	96.81
5466	NYSE	AGM	Wed, Mar 10, 2021	92.92	94.48	92.52	94.19
5465	NYSE	AGM	Tue, Mar 9, 2021	93.20	93.76	91.41	92.14
5464	NYSE	AGM	Mon, Mar 8, 2021	91.08	93.76	90.35	92.57
5463	NYSE	AGM	Fri, Mar 5, 2021	87.99	90.69	87.74	90.35
5462	NYSE	AGM	Thu, Mar 4, 2021	90.25	92.59	86.32	87.11
5461	NYSE	AGM	Wed, Mar 3, 2021	88.36	90.89	88.36	89.97
5460	NYSE	AGM	Tue, Mar 2, 2021	88.39	88.81	87.00	88.68
5459	NYSE	AGM	Mon, Mar 1, 2021	86.95	89.17	86.56	88.92
5458	NYSE	AGM	Fri, Feb 26, 2021	85.76	90.70	85.00	86.25
5457	NYSE	AGM	Thu, Feb 25, 2021	84.95	86.03	83.65	84.80
5456	NYSE	AGM	Wed, Feb 24, 2021	83.94	85.43	83.34	85.12
5455	NYSE	AGM	Tue, Feb 23, 2021	84.60	86.46	83.22	83.41
5454	NYSE	AGM	Mon, Feb 22, 2021	82.63	85.80	82.51	84.99
5453	NYSE	AGM	Fri, Feb 19, 2021	84.64	84.79	81.78	83.11
5452	NYSE	AGM	Thu, Feb 18, 2021	83.57	84.97	83.49	84.42
5451	NYSE	AGM	Wed, Feb 17, 2021	83.01	84.40	83.01	84.00
5450	NYSE	AGM	Tue, Feb 16, 2021	84.66	84.94	83.34	83.53
5449	NYSE	AGM	Fri, Feb 12, 2021	83.63	84.69	83.02	84.10
5448	NYSE	AGM	Thu, Feb 11, 2021	82.68	84.21	82.56	83.63
5447	NYSE	AGM	Wed, Feb 10, 2021	82.09	83.38	81.26	82.47
5446	NYSE	AGM	Tue, Feb 9, 2021	82.04	82.74	81.39	82.54
5445	NYSE	AGM	Mon, Feb 8, 2021	80.85	82.82	80.85	82.42
5444	NYSE	AGM	Fri, Feb 5, 2021	78.52	80.38	78.20	80.03
5443	NYSE	AGM	Thu, Feb 4, 2021	76.45	77.84	76.45	77.84
5442	NYSE	AGM	Wed, Feb 3, 2021	77.75	77.79	75.71	76.86
5441	NYSE	AGM	Tue, Feb 2, 2021	78.67	78.67	77.39	77.78
5440	NYSE	AGM	Mon, Feb 1, 2021	76.34	78.02	76.15	77.70
5439	NYSE	AGM	Fri, Jan 29, 2021	76.47	76.98	75.94	76.00
5438	NYSE	AGM	Thu, Jan 28, 2021	76.82	76.99	75.94	76.83
5437	NYSE	AGM	Wed, Jan 27, 2021	77.36	77.36	74.50	75.94
5436	NYSE	AGM	Tue, Jan 26, 2021	79.39	79.39	77.44	78.15
5435	NYSE	AGM	Mon, Jan 25, 2021	78.63	79.48	77.01	79.17
5434	NYSE	AGM	Fri, Jan 22, 2021	78.95	79.79	78.50	79.50
5433	NYSE	AGM	Thu, Jan 21, 2021	78.53	80.13	77.25	79.86
5432	NYSE	AGM	Wed, Jan 20, 2021	80.14	80.26	77.97	78.53
5431	NYSE	AGM	Tue, Jan 19, 2021	80.83	80.94	79.32	79.77
5430	NYSE	AGM	Fri, Jan 15, 2021	79.25	80.48	78.25	80.43
5429	NYSE	AGM	Thu, Jan 14, 2021	78.36	80.43	78.36	80.36
5428	NYSE	AGM	Wed, Jan 13, 2021	80.97	81.15	77.04	77.85
5427	NYSE	AGM	Tue, Jan 12, 2021	80.38	81.20	79.82	81.12
5426	NYSE	AGM	Mon, Jan 11, 2021	78.18	80.49	78.15	80.17
5425	NYSE	AGM	Fri, Jan 8, 2021	79.47	79.47	76.98	78.16
5424	NYSE	AGM	Thu, Jan 7, 2021	81.19	81.86	78.58	79.06
5423	NYSE	AGM	Wed, Jan 6, 2021	78.13	83.06	78.13	80.55
5422	NYSE	AGM	Tue, Jan 5, 2021	74.66	77.52	74.24	76.14
5421	NYSE	AGM	Mon, Jan 4, 2021	74.49	75.42	73.14	74.76
5420	NYSE	AGM	Thu, Dec 31, 2020	74.26	74.79	73.47	74.25
5419	NYSE	AGM	Wed, Dec 30, 2020	73.17	75.34	73.17	74.13
5418	NYSE	AGM	Tue, Dec 29, 2020	74.48	74.55	72.98	73.27
5417	NYSE	AGM	Mon, Dec 28, 2020	74.39	76.10	74.01	74.58
5416	NYSE	AGM	Thu, Dec 24, 2020	75.20	75.20	73.26	73.85
5415	NYSE	AGM	Wed, Dec 23, 2020	72.82	75.29	72.33	74.55
5414	NYSE	AGM	Tue, Dec 22, 2020	72.76	73.37	71.72	72.15
5413	NYSE	AGM	Mon, Dec 21, 2020	72.82	72.95	71.01	72.88
5412	NYSE	AGM	Fri, Dec 18, 2020	72.29	73.53	71.66	73.52
5411	NYSE	AGM	Thu, Dec 17, 2020	73.13	73.13	71.92	72.21
5410	NYSE	AGM	Wed, Dec 16, 2020	73.99	74.26	72.64	73.03
5409	NYSE	AGM	Tue, Dec 15, 2020	76.92	76.99	73.15	74.02
5408	NYSE	AGM	Mon, Dec 14, 2020	76.08	77.21	76.08	76.12
5407	NYSE	AGM	Fri, Dec 11, 2020	75.59	77.04	75.44	75.66
5406	NYSE	AGM	Thu, Dec 10, 2020	75.07	76.45	75.00	76.30
5405	NYSE	AGM	Wed, Dec 9, 2020	74.45	75.67	74.03	75.35
5404	NYSE	AGM	Tue, Dec 8, 2020	71.41	74.43	71.41	73.87
5403	NYSE	AGM	Mon, Dec 7, 2020	71.58	72.93	71.00	71.90
5402	NYSE	AGM	Fri, Dec 4, 2020	70.25	71.36	70.25	71.26
5401	NYSE	AGM	Thu, Dec 3, 2020	69.17	70.39	68.50	69.93
5400	NYSE	AGM	Wed, Dec 2, 2020	70.05	70.14	68.50	68.89
5399	NYSE	AGM	Tue, Dec 1, 2020	68.74	70.54	68.73	70.07
5398	NYSE	AGM	Mon, Nov 30, 2020	68.55	68.94	67.53	67.70
5397	NYSE	AGM	Fri, Nov 27, 2020	69.55	69.55	67.56	68.94
5396	NYSE	AGM	Wed, Nov 25, 2020	70.19	70.36	68.98	69.34
5395	NYSE	AGM	Tue, Nov 24, 2020	69.28	71.50	69.26	70.45
5394	NYSE	AGM	Mon, Nov 23, 2020	67.94	69.07	67.94	68.20
5393	NYSE	AGM	Fri, Nov 20, 2020	68.16	68.38	66.80	67.66
5392	NYSE	AGM	Thu, Nov 19, 2020	68.62	68.90	67.43	68.61
5391	NYSE	AGM	Wed, Nov 18, 2020	70.00	70.39	68.88	68.92
5390	NYSE	AGM	Tue, Nov 17, 2020	69.45	70.00	68.72	69.74
5389	NYSE	AGM	Mon, Nov 16, 2020	69.30	70.50	68.54	70.39
5388	NYSE	AGM	Fri, Nov 13, 2020	67.07	67.98	66.56	67.47
5387	NYSE	AGM	Thu, Nov 12, 2020	67.53	68.01	65.51	66.53
5386	NYSE	AGM	Wed, Nov 11, 2020	70.65	71.86	67.27	68.35
5385	NYSE	AGM	Tue, Nov 10, 2020	70.98	72.32	68.33	70.57
5384	NYSE	AGM	Mon, Nov 9, 2020	67.82	70.69	67.63	69.75
5383	NYSE	AGM	Fri, Nov 6, 2020	65.50	65.93	64.52	64.55
5382	NYSE	AGM	Thu, Nov 5, 2020	64.14	66.87	64.14	65.39
5381	NYSE	AGM	Wed, Nov 4, 2020	64.11	65.94	63.04	64.06
5380	NYSE	AGM	Tue, Nov 3, 2020	66.81	67.45	65.22	65.61
5379	NYSE	AGM	Mon, Nov 2, 2020	65.62	66.86	65.22	65.60
5378	NYSE	AGM	Fri, Oct 30, 2020	64.69	65.27	64.12	64.59
5377	NYSE	AGM	Thu, Oct 29, 2020	63.54	65.39	62.57	64.81
5376	NYSE	AGM	Wed, Oct 28, 2020	66.00	66.20	63.51	63.90
5375	NYSE	AGM	Tue, Oct 27, 2020	68.97	69.60	66.35	66.47
5374	NYSE	AGM	Mon, Oct 26, 2020	68.47	69.43	68.08	68.99
5373	NYSE	AGM	Fri, Oct 23, 2020	69.43	69.68	68.51	69.18
5372	NYSE	AGM	Thu, Oct 22, 2020	69.09	69.97	68.52	68.84
5371	NYSE	AGM	Wed, Oct 21, 2020	68.55	69.40	68.46	68.56
5370	NYSE	AGM	Tue, Oct 20, 2020	69.39	69.82	69.02	69.40
5369	NYSE	AGM	Mon, Oct 19, 2020	69.30	70.24	68.57	68.69
5368	NYSE	AGM	Fri, Oct 16, 2020	68.01	69.37	66.55	69.32
5367	NYSE	AGM	Thu, Oct 15, 2020	66.47	68.71	66.28	67.98
5366	NYSE	AGM	Wed, Oct 14, 2020	67.76	68.65	67.04	67.04
5365	NYSE	AGM	Tue, Oct 13, 2020	68.01	68.01	66.68	67.61
5364	NYSE	AGM	Mon, Oct 12, 2020	67.40	68.59	67.03	68.37
5363	NYSE	AGM	Fri, Oct 9, 2020	68.36	68.46	66.61	67.53
5362	NYSE	AGM	Thu, Oct 8, 2020	67.90	68.44	67.27	67.74
5361	NYSE	AGM	Wed, Oct 7, 2020	68.32	68.50	67.14	67.24
5360	NYSE	AGM	Tue, Oct 6, 2020	67.34	68.81	67.02	67.32
5359	NYSE	AGM	Mon, Oct 5, 2020	66.13	66.92	65.71	66.66
5358	NYSE	AGM	Fri, Oct 2, 2020	63.69	65.82	63.51	65.69
5357	NYSE	AGM	Thu, Oct 1, 2020	63.67	64.81	62.75	64.70
5356	NYSE	AGM	Wed, Sep 30, 2020	64.09	64.98	63.19	63.66
5355	NYSE	AGM	Tue, Sep 29, 2020	65.23	65.23	62.81	63.78
5354	NYSE	AGM	Mon, Sep 28, 2020	65.40	66.93	65.12	65.19
5353	NYSE	AGM	Fri, Sep 25, 2020	63.58	64.88	62.99	64.64
5352	NYSE	AGM	Thu, Sep 24, 2020	62.30	64.35	61.79	63.82
5351	NYSE	AGM	Wed, Sep 23, 2020	64.10	65.11	62.28	62.29
5350	NYSE	AGM	Tue, Sep 22, 2020	63.12	64.17	62.28	63.84
5349	NYSE	AGM	Mon, Sep 21, 2020	64.20	64.24	61.91	63.40
5348	NYSE	AGM	Fri, Sep 18, 2020	66.37	66.44	64.78	65.30
5347	NYSE	AGM	Thu, Sep 17, 2020	66.49	66.96	65.89	66.02
5346	NYSE	AGM	Wed, Sep 16, 2020	66.89	68.19	65.81	67.35
5345	NYSE	AGM	Tue, Sep 15, 2020	68.43	68.43	66.73	66.84
5344	NYSE	AGM	Mon, Sep 14, 2020	67.47	69.19	67.47	67.89
5343	NYSE	AGM	Fri, Sep 11, 2020	68.19	68.19	66.03	66.81
5342	NYSE	AGM	Thu, Sep 10, 2020	68.68	68.95	67.07	68.34
5341	NYSE	AGM	Wed, Sep 9, 2020	70.05	70.06	68.07	68.09
5340	NYSE	AGM	Tue, Sep 8, 2020	71.29	71.29	69.17	69.48
5339	NYSE	AGM	Fri, Sep 4, 2020	73.01	73.14	70.38	71.23
5338	NYSE	AGM	Thu, Sep 3, 2020	71.29	73.42	71.19	71.38
5337	NYSE	AGM	Wed, Sep 2, 2020	69.34	71.65	69.32	71.45
5336	NYSE	AGM	Tue, Sep 1, 2020	67.85	69.78	67.40	69.73
5335	NYSE	AGM	Mon, Aug 31, 2020	69.75	69.75	68.15	68.15
5334	NYSE	AGM	Fri, Aug 28, 2020	69.00	69.29	67.71	69.28
5333	NYSE	AGM	Thu, Aug 27, 2020	67.68	69.37	67.68	68.27
5332	NYSE	AGM	Wed, Aug 26, 2020	68.79	68.79	67.22	67.38
5331	NYSE	AGM	Tue, Aug 25, 2020	68.73	69.15	67.22	68.90
5330	NYSE	AGM	Mon, Aug 24, 2020	68.05	68.84	67.02	68.13
5329	NYSE	AGM	Fri, Aug 21, 2020	67.00	67.51	65.69	67.23
5328	NYSE	AGM	Thu, Aug 20, 2020	68.70	69.06	66.98	67.22
5327	NYSE	AGM	Wed, Aug 19, 2020	69.04	70.48	68.82	69.61
5326	NYSE	AGM	Tue, Aug 18, 2020	70.46	70.46	68.50	68.79
5325	NYSE	AGM	Mon, Aug 17, 2020	70.65	70.65	69.26	70.46
5324	NYSE	AGM	Fri, Aug 14, 2020	68.25	70.77	67.76	70.50
5323	NYSE	AGM	Thu, Aug 13, 2020	66.65	68.61	66.50	68.50
5322	NYSE	AGM	Wed, Aug 12, 2020	70.14	70.20	65.86	67.20
5321	NYSE	AGM	Tue, Aug 11, 2020	66.29	71.91	66.29	68.99
5320	NYSE	AGM	Mon, Aug 10, 2020	64.00	66.11	64.00	65.28
5319	NYSE	AGM	Fri, Aug 7, 2020	61.48	63.69	61.48	63.45
5318	NYSE	AGM	Thu, Aug 6, 2020	61.23	62.40	60.95	61.86
5317	NYSE	AGM	Wed, Aug 5, 2020	60.89	61.17	60.19	61.07
5316	NYSE	AGM	Tue, Aug 4, 2020	60.40	60.40	59.55	60.21
5315	NYSE	AGM	Mon, Aug 3, 2020	59.82	60.45	59.14	60.14
5314	NYSE	AGM	Fri, Jul 31, 2020	59.23	60.28	58.25	59.51
5313	NYSE	AGM	Thu, Jul 30, 2020	60.24	60.40	59.10	60.03
5312	NYSE	AGM	Wed, Jul 29, 2020	60.50	61.83	60.14	61.53
5311	NYSE	AGM	Tue, Jul 28, 2020	59.81	61.58	59.63	60.33
5310	NYSE	AGM	Mon, Jul 27, 2020	60.02	60.48	58.92	60.08
5309	NYSE	AGM	Fri, Jul 24, 2020	61.60	61.60	60.11	60.28
5308	NYSE	AGM	Thu, Jul 23, 2020	60.61	61.72	60.48	61.53
5307	NYSE	AGM	Wed, Jul 22, 2020	60.63	61.31	60.05	60.53
5306	NYSE	AGM	Tue, Jul 21, 2020	60.18	62.26	60.18	61.48
5305	NYSE	AGM	Mon, Jul 20, 2020	60.67	61.03	59.25	59.36
5304	NYSE	AGM	Fri, Jul 17, 2020	61.12	61.55	60.38	60.96
5303	NYSE	AGM	Thu, Jul 16, 2020	61.90	62.74	60.74	61.42
5302	NYSE	AGM	Wed, Jul 15, 2020	61.23	62.66	60.62	62.30
5301	NYSE	AGM	Tue, Jul 14, 2020	60.45	61.29	58.82	59.40
5300	NYSE	AGM	Mon, Jul 13, 2020	62.11	62.11	60.39	60.73
5299	NYSE	AGM	Fri, Jul 10, 2020	57.87	61.15	57.77	61.06
5298	NYSE	AGM	Thu, Jul 9, 2020	59.83	59.83	57.06	57.75
5297	NYSE	AGM	Wed, Jul 8, 2020	60.30	61.41	59.12	59.99
5296	NYSE	AGM	Tue, Jul 7, 2020	61.47	61.72	60.07	60.30
5295	NYSE	AGM	Mon, Jul 6, 2020	63.28	63.28	60.66	61.80
5294	NYSE	AGM	Thu, Jul 2, 2020	64.08	64.46	61.45	61.88
5293	NYSE	AGM	Wed, Jul 1, 2020	64.23	64.29	61.87	62.47
5292	NYSE	AGM	Tue, Jun 30, 2020	62.13	64.59	62.13	64.01
5291	NYSE	AGM	Mon, Jun 29, 2020	61.22	62.59	59.90	62.23
5290	NYSE	AGM	Fri, Jun 26, 2020	63.00	63.00	59.78	59.93
5289	NYSE	AGM	Thu, Jun 25, 2020	61.65	63.85	61.65	63.63
5288	NYSE	AGM	Wed, Jun 24, 2020	64.49	64.63	61.49	62.35
5287	NYSE	AGM	Tue, Jun 23, 2020	67.86	67.86	65.17	65.17
5286	NYSE	AGM	Mon, Jun 22, 2020	66.53	67.01	65.31	66.55
5285	NYSE	AGM	Fri, Jun 19, 2020	67.42	67.79	65.12	67.29
5284	NYSE	AGM	Thu, Jun 18, 2020	65.86	68.18	65.67	66.62
5283	NYSE	AGM	Wed, Jun 17, 2020	69.19	69.25	66.05	66.83
5282	NYSE	AGM	Tue, Jun 16, 2020	70.54	71.17	67.34	69.25
5281	NYSE	AGM	Mon, Jun 15, 2020	64.03	68.94	63.86	68.29
5280	NYSE	AGM	Fri, Jun 12, 2020	66.67	66.88	63.17	65.50
5279	NYSE	AGM	Thu, Jun 11, 2020	68.00	68.00	64.34	63.55
5278	NYSE	AGM	Wed, Jun 10, 2020	72.24	72.62	69.20	70.15
5277	NYSE	AGM	Tue, Jun 9, 2020	74.00	74.30	71.22	72.43
5276	NYSE	AGM	Mon, Jun 8, 2020	75.25	76.47	73.53	75.05
5275	NYSE	AGM	Fri, Jun 5, 2020	71.66	74.68	71.44	73.75
5274	NYSE	AGM	Thu, Jun 4, 2020	67.67	69.72	67.33	68.44
5273	NYSE	AGM	Wed, Jun 3, 2020	66.25	69.49	65.95	68.23
5272	NYSE	AGM	Tue, Jun 2, 2020	65.27	66.70	64.55	64.87
5271	NYSE	AGM	Mon, Jun 1, 2020	64.56	65.89	63.04	64.43
5270	NYSE	AGM	Fri, May 29, 2020	64.90	64.90	63.54	64.13
5269	NYSE	AGM	Thu, May 28, 2020	68.44	68.44	65.47	65.47
5268	NYSE	AGM	Wed, May 27, 2020	66.39	68.44	64.62	67.72
5267	NYSE	AGM	Tue, May 26, 2020	65.65	66.30	63.84	64.34
5266	NYSE	AGM	Fri, May 22, 2020	63.13	63.25	61.70	63.17
5265	NYSE	AGM	Thu, May 21, 2020	63.51	64.29	62.82	62.94
5264	NYSE	AGM	Wed, May 20, 2020	61.13	63.11	60.67	62.99
5263	NYSE	AGM	Tue, May 19, 2020	59.72	61.27	58.51	58.59
5262	NYSE	AGM	Mon, May 18, 2020	60.70	62.06	59.57	59.73
5261	NYSE	AGM	Fri, May 15, 2020	57.00	58.65	56.82	58.07
5260	NYSE	AGM	Thu, May 14, 2020	54.20	57.42	52.27	57.18
5259	NYSE	AGM	Wed, May 13, 2020	57.00	57.28	54.11	55.67
5258	NYSE	AGM	Tue, May 12, 2020	60.29	61.97	57.29	57.50
5257	NYSE	AGM	Mon, May 11, 2020	63.40	63.60	60.37	61.20
5256	NYSE	AGM	Fri, May 8, 2020	62.48	64.04	61.45	63.39
5255	NYSE	AGM	Thu, May 7, 2020	61.77	61.90	59.80	60.07
5254	NYSE	AGM	Wed, May 6, 2020	61.59	61.59	59.50	60.73
5253	NYSE	AGM	Tue, May 5, 2020	63.96	65.07	60.25	60.82
5252	NYSE	AGM	Mon, May 4, 2020	62.96	64.20	60.83	62.28
5251	NYSE	AGM	Fri, May 1, 2020	65.66	67.56	62.40	63.67
5250	NYSE	AGM	Thu, Apr 30, 2020	65.21	67.47	63.69	66.63
5249	NYSE	AGM	Wed, Apr 29, 2020	63.59	68.04	62.44	66.49
5248	NYSE	AGM	Tue, Apr 28, 2020	62.05	62.70	60.51	61.15
5247	NYSE	AGM	Mon, Apr 27, 2020	59.11	62.13	58.75	61.00
5246	NYSE	AGM	Fri, Apr 24, 2020	57.00	59.25	56.36	58.56
5245	NYSE	AGM	Thu, Apr 23, 2020	56.84	58.19	56.51	56.72
5244	NYSE	AGM	Wed, Apr 22, 2020	58.49	58.49	56.10	56.31
5243	NYSE	AGM	Tue, Apr 21, 2020	56.50	57.48	55.37	56.77
5242	NYSE	AGM	Mon, Apr 20, 2020	57.17	59.35	55.97	58.17
5241	NYSE	AGM	Fri, Apr 17, 2020	55.06	57.55	54.87	57.17
5240	NYSE	AGM	Thu, Apr 16, 2020	54.54	55.09	51.07	52.72
5239	NYSE	AGM	Wed, Apr 15, 2020	54.94	57.25	53.53	54.43
5238	NYSE	AGM	Tue, Apr 14, 2020	59.61	60.77	55.81	57.21
5237	NYSE	AGM	Mon, Apr 13, 2020	61.97	62.22	57.50	58.32
5236	NYSE	AGM	Thu, Apr 9, 2020	59.88	63.82	59.88	63.10
5235	NYSE	AGM	Wed, Apr 8, 2020	55.35	58.74	54.75	57.68
5234	NYSE	AGM	Tue, Apr 7, 2020	55.00	57.95	54.03	54.81
5233	NYSE	AGM	Mon, Apr 6, 2020	52.11	55.51	51.99	53.53
5232	NYSE	AGM	Fri, Apr 3, 2020	53.05	53.05	49.23	49.62
5231	NYSE	AGM	Thu, Apr 2, 2020	51.65	54.24	51.65	53.38
5230	NYSE	AGM	Wed, Apr 1, 2020	53.46	54.30	51.26	52.25
5229	NYSE	AGM	Tue, Mar 31, 2020	54.36	55.63	53.81	55.63
5228	NYSE	AGM	Mon, Mar 30, 2020	54.79	56.05	53.30	54.50
5227	NYSE	AGM	Fri, Mar 27, 2020	54.40	56.75	53.83	54.12
5226	NYSE	AGM	Thu, Mar 26, 2020	51.39	57.79	51.39	56.57
5225	NYSE	AGM	Wed, Mar 25, 2020	50.83	53.25	49.00	50.47
5224	NYSE	AGM	Tue, Mar 24, 2020	46.92	50.32	46.27	49.83
5223	NYSE	AGM	Mon, Mar 23, 2020	44.02	47.50	40.05	45.92
5222	NYSE	AGM	Fri, Mar 20, 2020	52.12	52.58	42.79	43.02
5221	NYSE	AGM	Thu, Mar 19, 2020	49.96	52.86	48.52	51.92
5220	NYSE	AGM	Wed, Mar 18, 2020	52.05	53.54	49.01	49.80
5219	NYSE	AGM	Tue, Mar 17, 2020	51.93	55.90	49.71	55.82
5218	NYSE	AGM	Mon, Mar 16, 2020	51.19	53.85	50.01	50.83
5217	NYSE	AGM	Fri, Mar 13, 2020	58.34	59.02	54.04	56.32
5216	NYSE	AGM	Thu, Mar 12, 2020	55.00	60.33	55.00	55.32
5215	NYSE	AGM	Wed, Mar 11, 2020	69.18	69.74	65.78	66.04
5214	NYSE	AGM	Tue, Mar 10, 2020	72.16	72.81	68.67	70.86
5213	NYSE	AGM	Mon, Mar 9, 2020	70.60	72.26	68.22	70.25
5212	NYSE	AGM	Fri, Mar 6, 2020	71.27	73.22	70.66	72.60
5211	NYSE	AGM	Thu, Mar 5, 2020	73.88	74.25	71.11	72.44
5210	NYSE	AGM	Wed, Mar 4, 2020	76.19	76.19	73.80	75.01
5209	NYSE	AGM	Tue, Mar 3, 2020	75.13	77.50	74.23	75.16
5208	NYSE	AGM	Mon, Mar 2, 2020	75.01	77.10	73.79	75.20
5207	NYSE	AGM	Fri, Feb 28, 2020	71.27	75.06	70.87	75.06
5206	NYSE	AGM	Thu, Feb 27, 2020	73.53	74.34	72.10	73.00
5205	NYSE	AGM	Wed, Feb 26, 2020	71.31	76.56	71.31	74.87
5204	NYSE	AGM	Tue, Feb 25, 2020	71.66	72.15	68.50	69.31
5203	NYSE	AGM	Mon, Feb 24, 2020	70.59	71.71	70.00	71.40
5202	NYSE	AGM	Fri, Feb 21, 2020	72.30	72.53	71.69	71.98
5201	NYSE	AGM	Thu, Feb 20, 2020	72.53	73.54	72.23	72.31
5200	NYSE	AGM	Wed, Feb 19, 2020	75.99	75.99	72.55	72.78
5199	NYSE	AGM	Tue, Feb 18, 2020	73.83	75.54	73.36	75.24
5198	NYSE	AGM	Fri, Feb 14, 2020	72.92	72.92	71.48	72.26
5197	NYSE	AGM	Thu, Feb 13, 2020	72.18	73.26	71.98	72.79
5196	NYSE	AGM	Wed, Feb 12, 2020	73.47	73.47	72.19	72.40
5195	NYSE	AGM	Tue, Feb 11, 2020	73.49	74.28	72.50	72.97
5194	NYSE	AGM	Mon, Feb 10, 2020	72.42	73.34	71.30	73.29
5193	NYSE	AGM	Fri, Feb 7, 2020	73.00	73.16	71.97	72.40
5192	NYSE	AGM	Thu, Feb 6, 2020	74.95	75.26	73.12	73.28
5191	NYSE	AGM	Wed, Feb 5, 2020	73.85	74.80	73.78	74.52
5190	NYSE	AGM	Tue, Feb 4, 2020	76.27	76.35	72.98	73.09
5189	NYSE	AGM	Mon, Feb 3, 2020	76.65	76.65	75.03	75.44
5188	NYSE	AGM	Fri, Jan 31, 2020	76.96	76.96	75.85	76.30
5187	NYSE	AGM	Thu, Jan 30, 2020	77.95	78.44	75.96	77.32
5186	NYSE	AGM	Wed, Jan 29, 2020	80.88	80.88	78.50	78.56
5185	NYSE	AGM	Tue, Jan 28, 2020	80.80	81.17	80.26	80.62
5184	NYSE	AGM	Mon, Jan 27, 2020	79.95	80.45	79.93	80.05
5183	NYSE	AGM	Fri, Jan 24, 2020	81.88	81.92	80.36	81.09
5182	NYSE	AGM	Thu, Jan 23, 2020	82.42	82.83	81.51	81.86
5181	NYSE	AGM	Wed, Jan 22, 2020	82.20	82.86	81.79	82.72
5180	NYSE	AGM	Tue, Jan 21, 2020	82.43	82.45	81.51	81.85
5179	NYSE	AGM	Fri, Jan 17, 2020	84.13	84.13	82.37	82.70
5178	NYSE	AGM	Thu, Jan 16, 2020	82.73	83.73	82.47	83.55
5177	NYSE	AGM	Wed, Jan 15, 2020	81.58	82.22	81.27	82.13
5176	NYSE	AGM	Tue, Jan 14, 2020	82.06	82.53	81.63	81.81
5175	NYSE	AGM	Mon, Jan 13, 2020	82.06	82.34	81.57	82.22
5174	NYSE	AGM	Fri, Jan 10, 2020	82.33	82.66	81.51	82.12
5173	NYSE	AGM	Thu, Jan 9, 2020	83.37	83.63	82.01	82.50
5172	NYSE	AGM	Wed, Jan 8, 2020	82.95	83.62	82.56	82.96
5171	NYSE	AGM	Tue, Jan 7, 2020	83.13	83.47	82.56	83.09
5170	NYSE	AGM	Mon, Jan 6, 2020	82.74	83.79	82.46	83.40
5169	NYSE	AGM	Fri, Jan 3, 2020	82.29	83.52	82.29	83.32
5168	NYSE	AGM	Thu, Jan 2, 2020	83.77	83.77	82.13	83.37
5167	NYSE	AGM	Tue, Dec 31, 2019	83.83	84.57	83.45	83.50
5166	NYSE	AGM	Mon, Dec 30, 2019	84.17	84.59	83.26	83.99
5165	NYSE	AGM	Fri, Dec 27, 2019	85.00	85.00	83.73	84.23
5164	NYSE	AGM	Thu, Dec 26, 2019	84.37	85.00	84.28	84.74
5163	NYSE	AGM	Tue, Dec 24, 2019	84.92	85.02	84.20	84.20
5162	NYSE	AGM	Mon, Dec 23, 2019	86.55	87.00	83.45	84.76
5161	NYSE	AGM	Fri, Dec 20, 2019	86.50	86.64	85.85	86.38
5160	NYSE	AGM	Thu, Dec 19, 2019	85.27	86.30	85.01	86.14
5159	NYSE	AGM	Wed, Dec 18, 2019	84.15	85.58	83.99	84.83
5158	NYSE	AGM	Tue, Dec 17, 2019	82.47	83.95	82.25	83.85
5157	NYSE	AGM	Mon, Dec 16, 2019	81.92	82.53	81.73	82.24
5156	NYSE	AGM	Fri, Dec 13, 2019	82.34	82.44	80.68	81.28
5155	NYSE	AGM	Thu, Dec 12, 2019	83.22	83.77	82.41	82.38
5154	NYSE	AGM	Wed, Dec 11, 2019	82.41	83.50	81.86	83.10
5153	NYSE	AGM	Tue, Dec 10, 2019	81.89	82.93	81.63	82.27
5152	NYSE	AGM	Mon, Dec 9, 2019	82.51	83.00	82.00	82.36
5151	NYSE	AGM	Fri, Dec 6, 2019	83.84	84.12	82.32	82.58
5150	NYSE	AGM	Thu, Dec 5, 2019	82.41	83.20	81.60	82.77
5149	NYSE	AGM	Wed, Dec 4, 2019	81.53	82.91	80.92	82.13
5148	NYSE	AGM	Tue, Dec 3, 2019	80.69	81.31	80.12	81.09
5147	NYSE	AGM	Mon, Dec 2, 2019	83.11	83.11	81.35	81.40
5146	NYSE	AGM	Fri, Nov 29, 2019	82.20	83.48	81.76	83.05
5145	NYSE	AGM	Wed, Nov 27, 2019	82.80	83.10	82.13	82.29
5144	NYSE	AGM	Tue, Nov 26, 2019	83.63	83.96	82.54	82.54
5143	NYSE	AGM	Mon, Nov 25, 2019	81.50	83.93	81.46	83.57
5142	NYSE	AGM	Fri, Nov 22, 2019	81.02	81.51	80.80	81.17
5141	NYSE	AGM	Thu, Nov 21, 2019	81.25	81.71	80.46	80.86
5140	NYSE	AGM	Wed, Nov 20, 2019	82.59	83.38	81.04	81.06
5139	NYSE	AGM	Tue, Nov 19, 2019	83.26	83.75	82.39	82.94
5138	NYSE	AGM	Mon, Nov 18, 2019	83.04	83.70	82.30	83.03
5137	NYSE	AGM	Fri, Nov 15, 2019	82.52	83.29	81.11	82.68
5136	NYSE	AGM	Thu, Nov 14, 2019	82.02	82.75	81.55	82.05
5135	NYSE	AGM	Wed, Nov 13, 2019	81.53	83.14	81.00	82.34
5134	NYSE	AGM	Tue, Nov 12, 2019	82.00	82.97	81.48	81.89
5133	NYSE	AGM	Mon, Nov 11, 2019	83.40	83.40	81.40	81.95
5132	NYSE	AGM	Fri, Nov 8, 2019	83.10	84.59	82.33	83.90
5131	NYSE	AGM	Thu, Nov 7, 2019	82.25	85.30	82.25	83.25
5130	NYSE	AGM	Wed, Nov 6, 2019	86.00	86.18	81.14	81.68
5129	NYSE	AGM	Tue, Nov 5, 2019	87.87	88.42	87.11	87.35
5128	NYSE	AGM	Mon, Nov 4, 2019	87.23	88.46	86.81	87.65
5127	NYSE	AGM	Fri, Nov 1, 2019	85.08	86.79	84.75	86.62
5126	NYSE	AGM	Thu, Oct 31, 2019	84.35	84.87	82.81	84.69
5125	NYSE	AGM	Wed, Oct 30, 2019	84.53	84.87	82.70	84.57
5124	NYSE	AGM	Tue, Oct 29, 2019	85.24	85.66	84.61	84.98
5123	NYSE	AGM	Mon, Oct 28, 2019	84.69	85.98	84.69	85.33
5122	NYSE	AGM	Fri, Oct 25, 2019	84.13	85.20	83.63	84.36
5121	NYSE	AGM	Thu, Oct 24, 2019	84.84	84.84	83.56	84.19
5120	NYSE	AGM	Wed, Oct 23, 2019	85.38	85.90	84.36	84.64
5119	NYSE	AGM	Tue, Oct 22, 2019	86.17	86.97	85.41	85.41
5118	NYSE	AGM	Mon, Oct 21, 2019	85.70	86.95	85.29	86.28
5117	NYSE	AGM	Fri, Oct 18, 2019	84.37	85.41	84.37	85.06
5116	NYSE	AGM	Thu, Oct 17, 2019	84.21	85.12	83.95	84.77
5115	NYSE	AGM	Wed, Oct 16, 2019	83.47	84.34	82.88	83.76
5114	NYSE	AGM	Tue, Oct 15, 2019	82.09	83.89	81.64	83.68
5113	NYSE	AGM	Mon, Oct 14, 2019	81.73	82.45	80.91	81.89
5112	NYSE	AGM	Fri, Oct 11, 2019	81.90	82.90	81.89	81.89
5111	NYSE	AGM	Thu, Oct 10, 2019	80.50	81.68	79.94	80.44
5110	NYSE	AGM	Wed, Oct 9, 2019	81.66	81.80	78.88	80.13
5109	NYSE	AGM	Tue, Oct 8, 2019	80.45	81.18	79.25	80.87
5108	NYSE	AGM	Mon, Oct 7, 2019	80.59	81.99	80.10	81.21
5107	NYSE	AGM	Fri, Oct 4, 2019	79.65	81.03	79.61	80.96
5106	NYSE	AGM	Thu, Oct 3, 2019	79.72	80.10	78.53	79.48
5105	NYSE	AGM	Wed, Oct 2, 2019	80.14	80.95	79.39	79.93
5104	NYSE	AGM	Tue, Oct 1, 2019	82.09	83.45	80.78	80.79
5103	NYSE	AGM	Mon, Sep 30, 2019	82.69	82.69	81.14	81.66
5102	NYSE	AGM	Fri, Sep 27, 2019	83.29	83.60	81.57	82.12
5101	NYSE	AGM	Thu, Sep 26, 2019	84.32	84.45	83.09	83.20
5100	NYSE	AGM	Wed, Sep 25, 2019	83.34	85.24	82.79	84.61
5099	NYSE	AGM	Tue, Sep 24, 2019	82.15	84.51	82.10	83.52
5098	NYSE	AGM	Mon, Sep 23, 2019	82.14	82.75	80.85	82.35
5097	NYSE	AGM	Fri, Sep 20, 2019	83.21	84.20	81.64	81.84
5096	NYSE	AGM	Thu, Sep 19, 2019	82.65	85.49	82.41	83.20
5095	NYSE	AGM	Wed, Sep 18, 2019	83.60	84.35	81.88	83.06
5094	NYSE	AGM	Tue, Sep 17, 2019	85.86	85.86	83.73	84.17
5093	NYSE	AGM	Mon, Sep 16, 2019	86.56	87.50	86.02	86.27
5092	NYSE	AGM	Fri, Sep 13, 2019	84.79	87.67	84.79	87.00
5091	NYSE	AGM	Thu, Sep 12, 2019	84.34	85.73	83.61	84.41
5090	NYSE	AGM	Wed, Sep 11, 2019	83.79	85.21	83.00	84.53
5089	NYSE	AGM	Tue, Sep 10, 2019	83.94	84.58	83.02	83.06
5088	NYSE	AGM	Mon, Sep 9, 2019	81.05	84.51	80.50	83.94
5087	NYSE	AGM	Fri, Sep 6, 2019	81.19	82.06	80.46	80.57
5086	NYSE	AGM	Thu, Sep 5, 2019	81.12	82.76	80.98	81.33
5085	NYSE	AGM	Wed, Sep 4, 2019	80.85	80.85	79.10	79.92
5084	NYSE	AGM	Tue, Sep 3, 2019	81.90	81.90	79.75	80.08
5083	NYSE	AGM	Fri, Aug 30, 2019	82.78	83.62	81.36	82.35
5082	NYSE	AGM	Thu, Aug 29, 2019	82.17	83.33	81.72	82.29
5081	NYSE	AGM	Wed, Aug 28, 2019	79.11	81.35	78.64	81.18
5080	NYSE	AGM	Tue, Aug 27, 2019	81.86	82.08	79.07	79.48
5079	NYSE	AGM	Mon, Aug 26, 2019	80.59	81.38	80.04	81.16
5078	NYSE	AGM	Fri, Aug 23, 2019	82.12	82.81	79.33	79.80
5077	NYSE	AGM	Thu, Aug 22, 2019	81.65	83.13	81.49	82.69
5076	NYSE	AGM	Wed, Aug 21, 2019	80.97	81.50	80.03	81.23
5075	NYSE	AGM	Tue, Aug 20, 2019	79.90	80.24	78.02	80.07
5074	NYSE	AGM	Mon, Aug 19, 2019	79.06	80.16	78.40	80.06
5073	NYSE	AGM	Fri, Aug 16, 2019	76.00	78.50	76.00	77.96
5072	NYSE	AGM	Thu, Aug 15, 2019	75.66	76.58	75.12	75.39
5071	NYSE	AGM	Wed, Aug 14, 2019	75.54	76.05	74.79	75.38
5070	NYSE	AGM	Tue, Aug 13, 2019	76.40	77.90	76.40	76.97
5069	NYSE	AGM	Mon, Aug 12, 2019	77.37	77.37	75.23	76.27
5068	NYSE	AGM	Fri, Aug 9, 2019	77.16	78.54	76.24	77.60
5067	NYSE	AGM	Thu, Aug 8, 2019	75.72	78.16	74.92	77.69
5066	NYSE	AGM	Wed, Aug 7, 2019	74.39	75.00	73.09	74.92
5065	NYSE	AGM	Tue, Aug 6, 2019	77.19	78.33	75.05	75.36
5064	NYSE	AGM	Mon, Aug 5, 2019	77.04	77.09	74.53	76.74
5063	NYSE	AGM	Fri, Aug 2, 2019	81.72	81.93	75.37	78.31
5062	NYSE	AGM	Thu, Aug 1, 2019	79.00	83.55	78.61	81.77
5061	NYSE	AGM	Wed, Jul 31, 2019	77.98	78.77	77.27	77.27
5060	NYSE	AGM	Tue, Jul 30, 2019	75.62	78.11	75.56	78.00
5059	NYSE	AGM	Mon, Jul 29, 2019	75.84	76.92	75.26	76.30
5058	NYSE	AGM	Fri, Jul 26, 2019	73.79	75.88	73.69	75.72
5057	NYSE	AGM	Thu, Jul 25, 2019	75.00	75.15	73.33	73.51
5056	NYSE	AGM	Wed, Jul 24, 2019	73.59	75.49	73.17	75.19
5055	NYSE	AGM	Tue, Jul 23, 2019	72.77	73.92	72.15	73.75
5054	NYSE	AGM	Mon, Jul 22, 2019	74.22	74.22	72.05	72.33
5053	NYSE	AGM	Fri, Jul 19, 2019	75.09	75.60	73.74	74.07
5052	NYSE	AGM	Thu, Jul 18, 2019	73.89	76.06	73.86	75.40
5051	NYSE	AGM	Wed, Jul 17, 2019	74.17	74.43	73.72	73.89
5050	NYSE	AGM	Tue, Jul 16, 2019	74.32	75.16	73.92	74.22
5049	NYSE	AGM	Mon, Jul 15, 2019	75.22	75.22	73.64	74.35
5048	NYSE	AGM	Fri, Jul 12, 2019	73.67	75.12	72.99	75.02
5047	NYSE	AGM	Thu, Jul 11, 2019	73.55	73.98	72.80	73.26
5046	NYSE	AGM	Wed, Jul 10, 2019	73.43	74.32	72.74	73.44
5045	NYSE	AGM	Tue, Jul 9, 2019	73.68	74.43	72.43	73.19
5044	NYSE	AGM	Mon, Jul 8, 2019	72.80	74.10	72.37	73.95
5043	NYSE	AGM	Fri, Jul 5, 2019	71.36	73.22	70.49	73.22
5042	NYSE	AGM	Wed, Jul 3, 2019	71.46	72.16	70.94	71.41
5041	NYSE	AGM	Tue, Jul 2, 2019	72.59	72.90	70.26	71.17
5040	NYSE	AGM	Mon, Jul 1, 2019	73.66	74.28	72.08	72.59
5039	NYSE	AGM	Fri, Jun 28, 2019	72.13	73.62	71.72	72.66
5038	NYSE	AGM	Thu, Jun 27, 2019	68.90	71.89	68.58	71.75
5037	NYSE	AGM	Wed, Jun 26, 2019	68.20	69.68	68.20	68.81
5036	NYSE	AGM	Tue, Jun 25, 2019	68.25	68.86	67.22	68.12
5035	NYSE	AGM	Mon, Jun 24, 2019	70.11	70.42	68.10	68.22
5034	NYSE	AGM	Fri, Jun 21, 2019	71.00	71.73	70.28	70.28
5033	NYSE	AGM	Thu, Jun 20, 2019	72.05	72.05	70.69	71.24
5032	NYSE	AGM	Wed, Jun 19, 2019	71.19	72.76	71.00	71.67
5031	NYSE	AGM	Tue, Jun 18, 2019	72.79	72.85	71.06	71.64
5030	NYSE	AGM	Mon, Jun 17, 2019	71.71	72.99	71.71	72.30
5029	NYSE	AGM	Fri, Jun 14, 2019	71.12	72.46	70.64	71.55
5028	NYSE	AGM	Thu, Jun 13, 2019	71.17	71.81	70.61	71.29
5027	NYSE	AGM	Wed, Jun 12, 2019	70.97	71.70	70.78	70.97
5026	NYSE	AGM	Tue, Jun 11, 2019	71.42	72.58	70.37	71.14
5025	NYSE	AGM	Mon, Jun 10, 2019	70.77	71.77	70.77	70.97
5024	NYSE	AGM	Fri, Jun 7, 2019	70.63	70.88	69.52	70.36
5023	NYSE	AGM	Thu, Jun 6, 2019	69.61	70.55	68.57	70.38
5022	NYSE	AGM	Wed, Jun 5, 2019	71.74	72.68	69.41	69.54
5021	NYSE	AGM	Tue, Jun 4, 2019	70.64	72.13	70.15	71.82
5020	NYSE	AGM	Mon, Jun 3, 2019	68.91	70.34	68.48	69.96
5019	NYSE	AGM	Fri, May 31, 2019	68.90	69.33	67.26	68.43
5018	NYSE	AGM	Thu, May 30, 2019	70.78	71.13	68.70	69.71
5017	NYSE	AGM	Wed, May 29, 2019	69.54	70.96	69.33	70.64
5016	NYSE	AGM	Tue, May 28, 2019	71.42	71.42	69.10	69.85
5015	NYSE	AGM	Fri, May 24, 2019	70.85	71.47	69.97	71.44
5014	NYSE	AGM	Thu, May 23, 2019	72.18	72.18	70.30	70.40
5013	NYSE	AGM	Wed, May 22, 2019	74.32	74.47	72.84	73.04
5012	NYSE	AGM	Tue, May 21, 2019	73.65	75.13	73.35	74.72
5011	NYSE	AGM	Mon, May 20, 2019	72.36	73.46	72.09	73.13
5010	NYSE	AGM	Fri, May 17, 2019	73.02	74.07	72.03	72.95
5009	NYSE	AGM	Thu, May 16, 2019	73.54	74.87	73.00	73.71
5008	NYSE	AGM	Wed, May 15, 2019	73.20	74.84	72.62	73.31
5007	NYSE	AGM	Tue, May 14, 2019	73.00	75.04	71.97	73.89
5006	NYSE	AGM	Mon, May 13, 2019	74.83	76.07	72.22	72.77
5005	NYSE	AGM	Fri, May 10, 2019	74.61	76.35	74.12	76.34
5004	NYSE	AGM	Thu, May 9, 2019	77.57	77.72	73.64	74.94
5003	NYSE	AGM	Wed, May 8, 2019	78.24	78.85	77.06	78.40
5002	NYSE	AGM	Tue, May 7, 2019	79.29	79.76	77.47	78.44
5001	NYSE	AGM	Mon, May 6, 2019	80.19	81.50	78.86	79.80
5000	NYSE	AGM	Fri, May 3, 2019	78.12	81.98	77.60	80.75
4999	NYSE	AGM	Thu, May 2, 2019	76.91	78.12	75.69	78.01
4998	NYSE	AGM	Wed, May 1, 2019	76.71	77.53	75.88	77.37
4997	NYSE	AGM	Tue, Apr 30, 2019	78.37	78.84	76.18	76.48
4996	NYSE	AGM	Mon, Apr 29, 2019	76.81	78.59	76.81	78.27
4995	NYSE	AGM	Fri, Apr 26, 2019	75.43	76.33	74.76	76.33
4994	NYSE	AGM	Thu, Apr 25, 2019	76.53	76.53	74.86	75.47
4993	NYSE	AGM	Wed, Apr 24, 2019	75.62	76.86	74.60	76.47
4992	NYSE	AGM	Tue, Apr 23, 2019	73.93	76.52	73.93	75.61
4991	NYSE	AGM	Mon, Apr 22, 2019	74.88	74.88	73.59	74.22
4990	NYSE	AGM	Thu, Apr 18, 2019	76.72	76.72	74.89	74.90
4989	NYSE	AGM	Wed, Apr 17, 2019	77.47	77.86	76.22	77.15
4988	NYSE	AGM	Tue, Apr 16, 2019	75.62	77.43	74.75	77.19
4987	NYSE	AGM	Mon, Apr 15, 2019	76.70	77.41	74.71	75.64
4986	NYSE	AGM	Fri, Apr 12, 2019	77.65	78.59	75.70	76.56
4985	NYSE	AGM	Thu, Apr 11, 2019	75.94	77.41	75.83	77.03
4984	NYSE	AGM	Wed, Apr 10, 2019	74.86	75.74	74.12	75.73
4983	NYSE	AGM	Tue, Apr 9, 2019	75.63	75.63	73.90	74.45
4982	NYSE	AGM	Mon, Apr 8, 2019	75.54	76.22	75.28	75.56
4981	NYSE	AGM	Fri, Apr 5, 2019	75.17	76.00	74.30	75.83
4980	NYSE	AGM	Thu, Apr 4, 2019	73.99	75.35	73.99	74.92
4979	NYSE	AGM	Wed, Apr 3, 2019	74.15	75.07	73.10	73.98
4978	NYSE	AGM	Tue, Apr 2, 2019	74.60	74.60	72.51	73.67
4977	NYSE	AGM	Mon, Apr 1, 2019	73.00	75.42	72.54	74.61
4976	NYSE	AGM	Fri, Mar 29, 2019	73.75	74.07	71.57	72.43
4975	NYSE	AGM	Thu, Mar 28, 2019	73.86	74.47	71.44	73.26
4974	NYSE	AGM	Wed, Mar 27, 2019	73.15	74.56	71.96	73.84
4973	NYSE	AGM	Tue, Mar 26, 2019	72.15	73.60	71.08	72.55
4972	NYSE	AGM	Mon, Mar 25, 2019	69.41	71.70	69.38	71.52
4971	NYSE	AGM	Fri, Mar 22, 2019	72.09	72.52	68.15	69.37
4970	NYSE	AGM	Thu, Mar 21, 2019	74.24	75.47	72.12	72.45
4969	NYSE	AGM	Wed, Mar 20, 2019	75.91	76.82	74.30	74.57
4968	NYSE	AGM	Tue, Mar 19, 2019	78.44	78.44	76.00	76.35
4967	NYSE	AGM	Mon, Mar 18, 2019	77.98	79.55	77.75	78.05
4966	NYSE	AGM	Fri, Mar 15, 2019	78.03	79.61	77.03	77.91
4965	NYSE	AGM	Thu, Mar 14, 2019	76.76	78.24	76.76	78.03
4964	NYSE	AGM	Wed, Mar 13, 2019	77.89	78.36	77.36	77.03
4963	NYSE	AGM	Tue, Mar 12, 2019	77.68	78.34	76.40	77.70
4962	NYSE	AGM	Mon, Mar 11, 2019	76.05	78.49	76.01	77.07
4961	NYSE	AGM	Fri, Mar 8, 2019	75.35	76.89	75.35	76.50
4960	NYSE	AGM	Thu, Mar 7, 2019	77.73	77.87	75.03	75.41
4959	NYSE	AGM	Wed, Mar 6, 2019	80.22	80.42	77.65	77.66
4958	NYSE	AGM	Tue, Mar 5, 2019	80.39	80.93	79.49	80.52
4957	NYSE	AGM	Mon, Mar 4, 2019	82.16	82.75	80.19	80.61
4956	NYSE	AGM	Fri, Mar 1, 2019	82.87	82.87	81.24	82.16
4955	NYSE	AGM	Thu, Feb 28, 2019	82.25	83.23	81.80	81.87
4954	NYSE	AGM	Wed, Feb 27, 2019	82.86	83.16	81.48	82.76
4953	NYSE	AGM	Tue, Feb 26, 2019	81.22	83.95	79.95	82.86
4952	NYSE	AGM	Mon, Feb 25, 2019	81.98	84.16	80.28	81.07
4951	NYSE	AGM	Fri, Feb 22, 2019	73.63	82.35	72.03	81.05
4950	NYSE	AGM	Thu, Feb 21, 2019	73.40	73.40	69.19	71.71
4949	NYSE	AGM	Wed, Feb 20, 2019	73.47	73.56	72.62	73.24
4948	NYSE	AGM	Tue, Feb 19, 2019	72.75	73.76	71.83	73.38
4947	NYSE	AGM	Fri, Feb 15, 2019	69.90	73.00	69.86	72.48
4946	NYSE	AGM	Thu, Feb 14, 2019	70.01	70.39	69.47	69.51
4945	NYSE	AGM	Wed, Feb 13, 2019	70.66	71.31	70.06	70.26
4944	NYSE	AGM	Tue, Feb 12, 2019	69.98	71.29	69.21	70.66
4943	NYSE	AGM	Mon, Feb 11, 2019	70.55	70.64	69.55	69.55
4942	NYSE	AGM	Fri, Feb 8, 2019	70.32	70.93	67.95	70.43
4941	NYSE	AGM	Thu, Feb 7, 2019	72.02	72.02	70.56	70.57
4940	NYSE	AGM	Wed, Feb 6, 2019	73.20	73.20	70.64	71.38
4939	NYSE	AGM	Tue, Feb 5, 2019	72.55	72.87	71.21	72.46
4938	NYSE	AGM	Mon, Feb 4, 2019	71.48	73.22	71.09	72.49
4937	NYSE	AGM	Fri, Feb 1, 2019	70.64	72.45	70.58	71.78
4936	NYSE	AGM	Thu, Jan 31, 2019	72.33	72.33	70.03	70.75
4935	NYSE	AGM	Wed, Jan 30, 2019	70.43	72.50	70.43	72.32
4934	NYSE	AGM	Tue, Jan 29, 2019	71.87	73.75	69.91	69.91
4933	NYSE	AGM	Mon, Jan 28, 2019	70.21	72.07	69.94	71.91
4932	NYSE	AGM	Fri, Jan 25, 2019	70.89	71.36	70.31	70.95
4931	NYSE	AGM	Thu, Jan 24, 2019	70.89	70.90	69.73	70.57
4930	NYSE	AGM	Wed, Jan 23, 2019	71.23	71.91	70.87	70.87
4929	NYSE	AGM	Tue, Jan 22, 2019	71.87	73.37	70.00	70.82
4928	NYSE	AGM	Fri, Jan 18, 2019	71.79	73.85	71.27	72.33
4927	NYSE	AGM	Thu, Jan 17, 2019	69.56	71.80	69.56	71.73
4926	NYSE	AGM	Wed, Jan 16, 2019	68.88	69.83	68.25	69.68
4925	NYSE	AGM	Tue, Jan 15, 2019	68.41	69.29	66.74	68.57
4924	NYSE	AGM	Mon, Jan 14, 2019	68.50	70.54	68.14	68.14
4923	NYSE	AGM	Fri, Jan 11, 2019	67.49	69.48	66.97	68.67
4922	NYSE	AGM	Thu, Jan 10, 2019	67.90	69.00	67.40	67.71
4921	NYSE	AGM	Wed, Jan 9, 2019	67.62	69.22	67.55	68.05
4920	NYSE	AGM	Tue, Jan 8, 2019	66.37	68.12	66.37	67.03
4919	NYSE	AGM	Mon, Jan 7, 2019	65.22	66.79	64.23	65.76
4918	NYSE	AGM	Fri, Jan 4, 2019	63.50	66.22	63.50	65.21
4917	NYSE	AGM	Thu, Jan 3, 2019	62.17	63.29	61.80	62.55
4916	NYSE	AGM	Wed, Jan 2, 2019	59.53	62.67	59.53	62.67
4915	NYSE	AGM	Mon, Dec 31, 2018	61.73	61.73	59.66	60.44
4914	NYSE	AGM	Fri, Dec 28, 2018	60.41	61.23	59.50	61.09
4913	NYSE	AGM	Thu, Dec 27, 2018	58.57	60.25	57.80	60.12
4912	NYSE	AGM	Wed, Dec 26, 2018	58.24	59.74	56.46	59.42
4911	NYSE	AGM	Mon, Dec 24, 2018	58.43	58.61	57.03	57.83
4910	NYSE	AGM	Fri, Dec 21, 2018	57.74	59.56	57.20	58.81
4909	NYSE	AGM	Thu, Dec 20, 2018	56.83	58.52	56.71	57.80
4908	NYSE	AGM	Wed, Dec 19, 2018	58.36	59.89	56.43	56.54
4907	NYSE	AGM	Tue, Dec 18, 2018	57.27	58.47	56.56	57.93
4906	NYSE	AGM	Mon, Dec 17, 2018	56.75	58.59	56.17	56.71
4905	NYSE	AGM	Fri, Dec 14, 2018	56.65	58.81	55.64	57.22
4904	NYSE	AGM	Thu, Dec 13, 2018	59.06	59.41	56.43	57.21
4903	NYSE	AGM	Wed, Dec 12, 2018	60.23	60.33	58.73	58.80
4902	NYSE	AGM	Tue, Dec 11, 2018	61.63	61.76	58.34	59.29
4901	NYSE	AGM	Mon, Dec 10, 2018	60.77	61.55	59.50	60.79
4900	NYSE	AGM	Fri, Dec 7, 2018	63.22	63.22	59.71	60.57
4899	NYSE	AGM	Thu, Dec 6, 2018	61.34	63.61	60.80	63.27
4898	NYSE	AGM	Tue, Dec 4, 2018	66.35	66.52	61.80	61.83
4897	NYSE	AGM	Mon, Dec 3, 2018	67.00	67.02	64.61	66.35
4896	NYSE	AGM	Fri, Nov 30, 2018	66.12	67.10	65.24	66.06
4895	NYSE	AGM	Thu, Nov 29, 2018	66.93	67.59	65.76	66.03
4894	NYSE	AGM	Wed, Nov 28, 2018	65.17	68.84	63.40	67.52
4893	NYSE	AGM	Tue, Nov 27, 2018	67.33	68.09	64.51	65.01
4892	NYSE	AGM	Mon, Nov 26, 2018	66.96	68.15	66.28	67.69
4891	NYSE	AGM	Fri, Nov 23, 2018	65.11	66.92	65.11	66.41
4890	NYSE	AGM	Wed, Nov 21, 2018	65.49	66.82	64.55	65.02
4889	NYSE	AGM	Tue, Nov 20, 2018	66.49	67.00	65.00	65.01
4888	NYSE	AGM	Mon, Nov 19, 2018	67.75	68.65	66.10	67.02
4887	NYSE	AGM	Fri, Nov 16, 2018	67.06	68.57	66.75	67.75
4886	NYSE	AGM	Thu, Nov 15, 2018	67.72	68.31	66.49	67.21
4885	NYSE	AGM	Wed, Nov 14, 2018	72.00	72.81	67.25	67.81
4884	NYSE	AGM	Tue, Nov 13, 2018	71.08	72.55	71.08	71.93
4883	NYSE	AGM	Mon, Nov 12, 2018	72.45	72.93	70.80	70.80
4882	NYSE	AGM	Fri, Nov 9, 2018	74.98	75.48	72.10	72.52
4881	NYSE	AGM	Thu, Nov 8, 2018	73.64	75.86	72.00	75.16
4880	NYSE	AGM	Wed, Nov 7, 2018	72.67	72.67	70.13	72.13
4879	NYSE	AGM	Tue, Nov 6, 2018	71.89	72.76	71.68	72.67
4878	NYSE	AGM	Mon, Nov 5, 2018	71.98	73.44	71.19	72.00
4877	NYSE	AGM	Fri, Nov 2, 2018	73.02	73.66	71.08	71.80
4876	NYSE	AGM	Thu, Nov 1, 2018	70.26	74.19	69.15	72.67
4875	NYSE	AGM	Wed, Oct 31, 2018	69.38	70.00	68.31	69.84
4874	NYSE	AGM	Tue, Oct 30, 2018	67.18	68.96	65.89	68.76
4873	NYSE	AGM	Mon, Oct 29, 2018	68.30	69.00	66.80	67.08
4872	NYSE	AGM	Fri, Oct 26, 2018	66.95	68.71	65.71	67.72
4871	NYSE	AGM	Thu, Oct 25, 2018	66.35	68.01	65.52	67.90
4870	NYSE	AGM	Wed, Oct 24, 2018	67.58	68.76	66.02	66.02
4869	NYSE	AGM	Tue, Oct 23, 2018	66.12	68.15	65.64	67.73
4868	NYSE	AGM	Mon, Oct 22, 2018	66.55	67.39	64.69	66.97
4867	NYSE	AGM	Fri, Oct 19, 2018	69.12	70.22	66.05	66.53
4866	NYSE	AGM	Thu, Oct 18, 2018	71.17	71.17	69.10	69.64
4865	NYSE	AGM	Wed, Oct 17, 2018	71.26	71.94	69.28	71.25
4864	NYSE	AGM	Tue, Oct 16, 2018	70.40	71.77	69.85	71.39
4863	NYSE	AGM	Mon, Oct 15, 2018	68.81	70.67	68.81	69.89
4862	NYSE	AGM	Fri, Oct 12, 2018	71.05	71.05	67.49	68.99
4861	NYSE	AGM	Thu, Oct 11, 2018	70.61	71.91	70.03	70.03
4860	NYSE	AGM	Wed, Oct 10, 2018	71.07	72.50	70.72	70.73
4859	NYSE	AGM	Tue, Oct 9, 2018	72.15	72.45	71.07	71.07
4858	NYSE	AGM	Mon, Oct 8, 2018	70.54	72.55	70.50	72.17
4857	NYSE	AGM	Fri, Oct 5, 2018	70.77	72.13	70.10	70.74
4856	NYSE	AGM	Thu, Oct 4, 2018	71.66	71.66	69.67	70.78
4855	NYSE	AGM	Wed, Oct 3, 2018	70.49	72.08	69.98	71.74
4854	NYSE	AGM	Tue, Oct 2, 2018	69.21	70.80	69.09	70.43
4853	NYSE	AGM	Mon, Oct 1, 2018	72.24	73.04	68.67	69.30
4852	NYSE	AGM	Fri, Sep 28, 2018	73.72	74.37	72.08	72.18
4851	NYSE	AGM	Thu, Sep 27, 2018	73.94	75.16	73.35	73.82
4850	NYSE	AGM	Wed, Sep 26, 2018	75.96	76.24	73.36	73.90
4849	NYSE	AGM	Tue, Sep 25, 2018	77.28	77.47	75.76	75.82
4848	NYSE	AGM	Mon, Sep 24, 2018	79.72	79.72	76.36	77.05
4847	NYSE	AGM	Fri, Sep 21, 2018	78.58	80.50	78.58	80.32
4846	NYSE	AGM	Thu, Sep 20, 2018	77.85	79.37	77.45	78.56
4845	NYSE	AGM	Wed, Sep 19, 2018	77.27	78.50	76.46	77.93
4844	NYSE	AGM	Tue, Sep 18, 2018	78.40	79.31	77.08	77.10
4843	NYSE	AGM	Mon, Sep 17, 2018	78.60	78.75	77.66	78.23
4842	NYSE	AGM	Fri, Sep 14, 2018	78.55	80.03	77.58	78.72
4841	NYSE	AGM	Thu, Sep 13, 2018	78.93	78.94	78.18	78.50
4840	NYSE	AGM	Wed, Sep 12, 2018	79.64	80.05	78.05	78.42
4839	NYSE	AGM	Tue, Sep 11, 2018	79.62	80.72	79.50	79.81
4838	NYSE	AGM	Mon, Sep 10, 2018	78.56	80.14	78.47	80.00
4837	NYSE	AGM	Fri, Sep 7, 2018	76.65	78.60	76.19	78.24
4836	NYSE	AGM	Thu, Sep 6, 2018	77.09	77.59	76.06	76.83
4835	NYSE	AGM	Wed, Sep 5, 2018	76.70	77.31	76.21	77.10
4834	NYSE	AGM	Tue, Sep 4, 2018	76.88	77.78	76.33	77.15
4833	NYSE	AGM	Fri, Aug 31, 2018	77.27	77.79	76.80	77.07
4832	NYSE	AGM	Thu, Aug 30, 2018	77.43	78.50	77.29	77.53
4831	NYSE	AGM	Wed, Aug 29, 2018	77.55	78.56	77.16	77.67
4830	NYSE	AGM	Tue, Aug 28, 2018	79.42	80.36	77.27	77.55
4829	NYSE	AGM	Mon, Aug 27, 2018	79.63	80.07	79.11	79.14
4828	NYSE	AGM	Fri, Aug 24, 2018	80.31	80.31	79.11	79.50
4827	NYSE	AGM	Thu, Aug 23, 2018	80.83	81.04	78.99	80.03
4826	NYSE	AGM	Wed, Aug 22, 2018	76.80	81.21	76.75	80.75
4825	NYSE	AGM	Tue, Aug 21, 2018	78.28	79.18	76.55	76.74
4824	NYSE	AGM	Mon, Aug 20, 2018	76.73	78.83	76.68	78.46
4823	NYSE	AGM	Fri, Aug 17, 2018	76.51	77.15	75.09	76.73
4822	NYSE	AGM	Thu, Aug 16, 2018	77.40	77.78	75.03	76.83
4821	NYSE	AGM	Wed, Aug 15, 2018	76.31	79.21	76.25	76.97
4820	NYSE	AGM	Tue, Aug 14, 2018	78.81	79.55	76.38	76.91
4819	NYSE	AGM	Mon, Aug 13, 2018	81.46	81.46	78.26	78.88
4818	NYSE	AGM	Fri, Aug 10, 2018	84.24	84.84	80.87	81.34
4817	NYSE	AGM	Thu, Aug 9, 2018	92.25	93.80	84.18	84.28
4816	NYSE	AGM	Wed, Aug 8, 2018	88.32	93.24	88.05	92.93
4815	NYSE	AGM	Tue, Aug 7, 2018	89.40	89.42	87.95	88.35
4814	NYSE	AGM	Mon, Aug 6, 2018	92.30	92.34	89.30	89.61
4813	NYSE	AGM	Fri, Aug 3, 2018	93.90	95.20	92.27	92.58
4812	NYSE	AGM	Thu, Aug 2, 2018	92.88	93.79	92.86	93.75
4811	NYSE	AGM	Wed, Aug 1, 2018	94.48	95.10	92.09	93.05
4810	NYSE	AGM	Tue, Jul 31, 2018	95.17	95.17	93.50	94.29
4809	NYSE	AGM	Mon, Jul 30, 2018	97.39	97.50	94.66	94.79
4808	NYSE	AGM	Fri, Jul 27, 2018	98.52	99.03	97.22	97.64
4807	NYSE	AGM	Thu, Jul 26, 2018	97.11	99.11	95.08	98.52
4806	NYSE	AGM	Wed, Jul 25, 2018	96.89	97.90	94.95	97.25
4805	NYSE	AGM	Tue, Jul 24, 2018	96.60	98.19	95.33	97.13
4804	NYSE	AGM	Mon, Jul 23, 2018	95.29	96.94	94.62	96.06
4803	NYSE	AGM	Fri, Jul 20, 2018	94.95	95.44	93.06	95.29
4802	NYSE	AGM	Thu, Jul 19, 2018	94.32	95.10	93.54	94.75
4801	NYSE	AGM	Wed, Jul 18, 2018	93.86	94.83	93.63	94.21
4800	NYSE	AGM	Tue, Jul 17, 2018	94.18	95.09	93.62	93.89
4799	NYSE	AGM	Mon, Jul 16, 2018	93.68	94.67	93.68	94.50
4798	NYSE	AGM	Fri, Jul 13, 2018	94.03	94.52	93.27	93.75
4797	NYSE	AGM	Thu, Jul 12, 2018	94.72	94.88	93.67	93.98
4796	NYSE	AGM	Wed, Jul 11, 2018	93.17	95.22	93.17	94.45
4795	NYSE	AGM	Tue, Jul 10, 2018	94.85	95.66	93.20	93.97
4794	NYSE	AGM	Mon, Jul 9, 2018	93.71	95.50	92.42	94.90
4793	NYSE	AGM	Fri, Jul 6, 2018	92.70	93.87	91.21	92.94
4792	NYSE	AGM	Thu, Jul 5, 2018	92.11	93.72	91.79	92.70
4791	NYSE	AGM	Tue, Jul 3, 2018	92.56	92.56	90.69	91.28
4790	NYSE	AGM	Mon, Jul 2, 2018	89.13	92.30	89.01	92.10
4789	NYSE	AGM	Fri, Jun 29, 2018	90.14	90.39	89.11	89.48
4788	NYSE	AGM	Thu, Jun 28, 2018	90.66	90.87	89.71	89.80
4787	NYSE	AGM	Wed, Jun 27, 2018	93.62	93.63	90.40	90.59
4786	NYSE	AGM	Tue, Jun 26, 2018	92.40	94.12	90.83	93.55
4785	NYSE	AGM	Mon, Jun 25, 2018	94.28	94.49	91.66	92.19
4784	NYSE	AGM	Fri, Jun 22, 2018	94.30	95.48	93.44	94.38
4783	NYSE	AGM	Thu, Jun 21, 2018	94.98	95.86	93.70	94.77
4782	NYSE	AGM	Wed, Jun 20, 2018	94.48	95.36	94.19	95.26
4781	NYSE	AGM	Tue, Jun 19, 2018	93.00	94.90	93.00	94.29
4780	NYSE	AGM	Mon, Jun 18, 2018	92.25	94.07	92.25	93.51
4779	NYSE	AGM	Fri, Jun 15, 2018	90.61	93.07	89.56	92.39
4778	NYSE	AGM	Thu, Jun 14, 2018	91.03	91.24	89.27	90.67
4777	NYSE	AGM	Wed, Jun 13, 2018	91.47	91.66	89.76	90.61
4776	NYSE	AGM	Tue, Jun 12, 2018	91.95	92.39	90.76	91.28
4775	NYSE	AGM	Mon, Jun 11, 2018	92.05	92.38	90.97	91.89
4774	NYSE	AGM	Fri, Jun 8, 2018	92.25	93.12	91.60	91.65
4773	NYSE	AGM	Thu, Jun 7, 2018	93.33	93.55	92.35	92.35
4772	NYSE	AGM	Wed, Jun 6, 2018	92.75	93.52	92.02	93.34
4771	NYSE	AGM	Tue, Jun 5, 2018	94.70	94.95	92.78	93.03
4770	NYSE	AGM	Mon, Jun 4, 2018	94.53	95.97	94.35	94.54
4769	NYSE	AGM	Fri, Jun 1, 2018	94.36	94.79	93.22	93.88
4768	NYSE	AGM	Thu, May 31, 2018	92.50	94.14	91.90	93.51
4767	NYSE	AGM	Wed, May 30, 2018	91.40	93.50	91.40	92.64
4766	NYSE	AGM	Tue, May 29, 2018	91.64	93.11	90.55	90.97
4765	NYSE	AGM	Fri, May 25, 2018	92.50	93.51	91.70	92.23
4764	NYSE	AGM	Thu, May 24, 2018	91.27	92.81	90.37	92.68
4763	NYSE	AGM	Wed, May 23, 2018	91.93	92.19	90.51	91.06
4762	NYSE	AGM	Tue, May 22, 2018	91.70	92.83	91.09	92.25
4761	NYSE	AGM	Mon, May 21, 2018	91.15	91.64	89.51	91.42
4760	NYSE	AGM	Fri, May 18, 2018	92.35	92.65	90.01	90.71
4759	NYSE	AGM	Thu, May 17, 2018	91.46	92.71	91.13	91.69
4758	NYSE	AGM	Wed, May 16, 2018	89.96	91.67	89.90	91.02
4757	NYSE	AGM	Tue, May 15, 2018	88.58	91.31	88.18	89.56
4756	NYSE	AGM	Mon, May 14, 2018	87.91	90.15	87.91	88.75
4755	NYSE	AGM	Fri, May 11, 2018	90.42	91.20	87.38	88.37
4754	NYSE	AGM	Thu, May 10, 2018	89.50	91.85	88.60	89.66
4753	NYSE	AGM	Wed, May 9, 2018	88.97	89.45	88.28	89.01
4752	NYSE	AGM	Tue, May 8, 2018	88.31	89.25	88.06	88.57
4751	NYSE	AGM	Mon, May 7, 2018	87.42	89.19	87.42	88.45
4750	NYSE	AGM	Fri, May 4, 2018	86.10	87.91	86.10	87.14
4749	NYSE	AGM	Thu, May 3, 2018	88.75	88.82	85.70	86.30
4748	NYSE	AGM	Wed, May 2, 2018	87.30	90.91	87.30	89.20
4747	NYSE	AGM	Tue, May 1, 2018	85.24	87.79	83.44	87.47
4746	NYSE	AGM	Mon, Apr 30, 2018	86.54	87.07	85.51	85.51
4745	NYSE	AGM	Fri, Apr 27, 2018	87.61	88.23	85.99	86.14
4744	NYSE	AGM	Thu, Apr 26, 2018	88.37	89.25	87.29	87.42
4743	NYSE	AGM	Wed, Apr 25, 2018	91.02	92.31	87.55	88.14
4742	NYSE	AGM	Tue, Apr 24, 2018	91.38	92.27	90.07	90.41
4741	NYSE	AGM	Mon, Apr 23, 2018	90.82	91.78	90.23	90.84
4740	NYSE	AGM	Fri, Apr 20, 2018	88.96	90.92	88.96	90.40
4739	NYSE	AGM	Thu, Apr 19, 2018	86.56	89.50	86.18	89.34
4738	NYSE	AGM	Wed, Apr 18, 2018	85.71	87.52	85.71	86.80
4737	NYSE	AGM	Tue, Apr 17, 2018	85.50	86.71	84.80	85.68
4736	NYSE	AGM	Mon, Apr 16, 2018	84.23	85.50	84.23	85.32
4735	NYSE	AGM	Fri, Apr 13, 2018	85.36	85.36	83.26	83.80
4734	NYSE	AGM	Thu, Apr 12, 2018	84.65	85.75	84.27	84.90
4733	NYSE	AGM	Wed, Apr 11, 2018	84.93	85.44	83.47	83.72
4732	NYSE	AGM	Tue, Apr 10, 2018	85.86	86.27	84.96	85.25
4731	NYSE	AGM	Mon, Apr 9, 2018	86.85	87.23	84.64	85.02
4730	NYSE	AGM	Fri, Apr 6, 2018	85.83	87.05	84.74	86.56
4729	NYSE	AGM	Thu, Apr 5, 2018	85.91	87.79	85.00	86.45
4728	NYSE	AGM	Wed, Apr 4, 2018	84.33	86.77	84.20	85.14
4727	NYSE	AGM	Tue, Apr 3, 2018	84.29	87.44	83.80	85.69
4726	NYSE	AGM	Mon, Apr 2, 2018	86.66	87.30	82.76	84.20
4725	NYSE	AGM	Thu, Mar 29, 2018	87.42	88.20	86.82	87.02
4724	NYSE	AGM	Wed, Mar 28, 2018	84.21	87.25	84.00	86.89
4723	NYSE	AGM	Tue, Mar 27, 2018	85.75	86.12	83.80	83.80
4722	NYSE	AGM	Mon, Mar 26, 2018	85.41	85.91	83.74	85.45
4721	NYSE	AGM	Fri, Mar 23, 2018	87.61	87.61	83.80	84.10
4720	NYSE	AGM	Thu, Mar 22, 2018	86.76	88.79	86.15	87.57
4719	NYSE	AGM	Wed, Mar 21, 2018	85.85	88.79	85.43	87.66
4718	NYSE	AGM	Tue, Mar 20, 2018	88.08	88.24	85.46	85.61
4717	NYSE	AGM	Mon, Mar 19, 2018	88.11	89.37	85.47	87.94
4716	NYSE	AGM	Fri, Mar 16, 2018	86.79	89.80	86.79	88.14
4715	NYSE	AGM	Thu, Mar 15, 2018	87.11	88.28	86.74	87.02
4714	NYSE	AGM	Wed, Mar 14, 2018	86.65	88.77	85.87	86.98
4713	NYSE	AGM	Tue, Mar 13, 2018	86.10	87.21	85.36	86.15
4712	NYSE	AGM	Mon, Mar 12, 2018	85.00	86.46	83.52	85.54
4711	NYSE	AGM	Fri, Mar 9, 2018	91.00	91.00	84.97	85.36
4710	NYSE	AGM	Thu, Mar 8, 2018	84.00	92.57	82.31	90.43
4709	NYSE	AGM	Wed, Mar 7, 2018	80.22	82.80	80.22	82.12
4708	NYSE	AGM	Tue, Mar 6, 2018	81.05	82.00	79.23	81.09
4707	NYSE	AGM	Mon, Mar 5, 2018	78.91	81.20	78.79	80.67
4706	NYSE	AGM	Fri, Mar 2, 2018	77.50	80.49	76.12	79.44
4705	NYSE	AGM	Thu, Mar 1, 2018	76.12	78.45	75.45	78.25
4704	NYSE	AGM	Wed, Feb 28, 2018	79.55	79.92	76.06	76.06
4703	NYSE	AGM	Tue, Feb 27, 2018	82.28	82.70	78.91	79.33
4702	NYSE	AGM	Mon, Feb 26, 2018	82.94	82.94	82.08	82.19
4701	NYSE	AGM	Fri, Feb 23, 2018	83.05	83.11	81.23	82.45
4700	NYSE	AGM	Thu, Feb 22, 2018	83.15	83.34	82.04	82.59
4699	NYSE	AGM	Wed, Feb 21, 2018	80.30	83.53	80.30	82.74
4698	NYSE	AGM	Tue, Feb 20, 2018	81.45	81.55	79.77	80.02
4697	NYSE	AGM	Fri, Feb 16, 2018	81.50	82.73	80.01	81.58
4696	NYSE	AGM	Thu, Feb 15, 2018	80.88	81.84	79.40	81.63
4695	NYSE	AGM	Wed, Feb 14, 2018	76.17	80.25	76.17	80.25
4694	NYSE	AGM	Tue, Feb 13, 2018	74.70	76.84	74.70	75.65
4693	NYSE	AGM	Mon, Feb 12, 2018	75.85	76.55	73.78	75.11
4692	NYSE	AGM	Fri, Feb 9, 2018	75.45	77.26	73.32	75.11
4691	NYSE	AGM	Thu, Feb 8, 2018	77.20	78.93	74.70	74.71
4690	NYSE	AGM	Wed, Feb 7, 2018	74.55	77.55	74.53	77.08
4689	NYSE	AGM	Tue, Feb 6, 2018	72.85	75.96	70.55	74.55
4688	NYSE	AGM	Mon, Feb 5, 2018	77.98	79.20	73.28	74.75
4687	NYSE	AGM	Fri, Feb 2, 2018	80.67	80.67	78.79	78.93
4686	NYSE	AGM	Thu, Feb 1, 2018	79.73	81.60	79.41	81.07
4685	NYSE	AGM	Wed, Jan 31, 2018	81.11	81.11	79.71	80.25
4684	NYSE	AGM	Tue, Jan 30, 2018	80.64	81.13	80.18	80.81
4683	NYSE	AGM	Mon, Jan 29, 2018	79.80	81.51	78.88	80.54
4682	NYSE	AGM	Fri, Jan 26, 2018	81.04	81.62	79.42	80.17
4681	NYSE	AGM	Thu, Jan 25, 2018	80.91	80.91	79.51	80.67
4680	NYSE	AGM	Wed, Jan 24, 2018	80.80	82.51	80.46	80.49
4679	NYSE	AGM	Tue, Jan 23, 2018	79.37	80.86	79.09	80.64
4678	NYSE	AGM	Mon, Jan 22, 2018	79.94	80.37	78.65	79.45
4677	NYSE	AGM	Fri, Jan 19, 2018	77.73	80.23	77.60	80.01
4676	NYSE	AGM	Thu, Jan 18, 2018	78.74	79.79	77.80	78.13
4675	NYSE	AGM	Wed, Jan 17, 2018	81.99	81.99	78.44	78.93
4674	NYSE	AGM	Tue, Jan 16, 2018	81.77	82.97	81.00	81.39
4673	NYSE	AGM	Fri, Jan 12, 2018	79.60	81.12	78.94	81.00
4672	NYSE	AGM	Thu, Jan 11, 2018	78.55	79.93	77.56	79.68
4671	NYSE	AGM	Wed, Jan 10, 2018	77.05	78.35	76.48	78.35
4670	NYSE	AGM	Tue, Jan 9, 2018	75.87	78.00	75.66	77.38
4669	NYSE	AGM	Mon, Jan 8, 2018	76.80	77.14	75.00	75.47
4668	NYSE	AGM	Fri, Jan 5, 2018	76.40	76.95	75.11	76.80
4667	NYSE	AGM	Thu, Jan 4, 2018	77.89	78.37	76.09	76.56
4666	NYSE	AGM	Wed, Jan 3, 2018	78.55	79.00	76.66	77.46
4665	NYSE	AGM	Tue, Jan 2, 2018	78.90	79.11	77.86	78.87
4664	NYSE	AGM	Fri, Dec 29, 2017	79.56	79.56	78.03	78.24
4663	NYSE	AGM	Thu, Dec 28, 2017	78.77	79.32	77.90	79.18
4662	NYSE	AGM	Wed, Dec 27, 2017	78.47	78.80	76.89	78.38
4661	NYSE	AGM	Tue, Dec 26, 2017	80.32	80.32	78.24	78.87
4660	NYSE	AGM	Fri, Dec 22, 2017	79.20	80.47	78.90	80.27
4659	NYSE	AGM	Thu, Dec 21, 2017	77.76	79.20	77.50	78.67
4658	NYSE	AGM	Wed, Dec 20, 2017	77.69	78.62	77.00	77.54
4657	NYSE	AGM	Tue, Dec 19, 2017	76.27	77.45	75.68	77.13
4656	NYSE	AGM	Mon, Dec 18, 2017	75.28	76.59	74.50	76.22
4655	NYSE	AGM	Fri, Dec 15, 2017	73.00	75.09	72.95	74.37
4654	NYSE	AGM	Thu, Dec 14, 2017	71.70	73.33	71.50	72.68
4653	NYSE	AGM	Wed, Dec 13, 2017	71.33	73.19	71.15	71.60
4652	NYSE	AGM	Tue, Dec 12, 2017	71.73	72.01	70.71	71.19
4651	NYSE	AGM	Mon, Dec 11, 2017	72.29	72.50	71.03	71.38
4650	NYSE	AGM	Fri, Dec 8, 2017	75.15	75.15	71.71	71.77
4649	NYSE	AGM	Thu, Dec 7, 2017	75.00	75.99	74.35	74.90
4648	NYSE	AGM	Wed, Dec 6, 2017	75.39	76.24	74.31	74.90
4647	NYSE	AGM	Tue, Dec 5, 2017	76.03	76.52	75.07	75.86
4646	NYSE	AGM	Mon, Dec 4, 2017	76.76	76.76	75.28	75.75
4645	NYSE	AGM	Fri, Dec 1, 2017	74.37	75.20	71.58	75.20
4644	NYSE	AGM	Thu, Nov 30, 2017	75.29	75.29	73.31	74.25
4643	NYSE	AGM	Wed, Nov 29, 2017	73.15	75.36	72.18	74.85
4642	NYSE	AGM	Tue, Nov 28, 2017	72.27	73.16	71.67	72.83
4641	NYSE	AGM	Mon, Nov 27, 2017	72.70	72.99	71.21	71.82
4640	NYSE	AGM	Fri, Nov 24, 2017	72.77	73.70	71.93	72.22
4639	NYSE	AGM	Wed, Nov 22, 2017	75.07	75.36	72.11	72.44
4638	NYSE	AGM	Tue, Nov 21, 2017	74.12	75.44	73.32	75.22
4637	NYSE	AGM	Mon, Nov 20, 2017	71.56	73.48	71.49	73.37
4636	NYSE	AGM	Fri, Nov 17, 2017	70.78	72.33	70.38	71.33
4635	NYSE	AGM	Thu, Nov 16, 2017	70.22	72.47	70.22	71.28
4634	NYSE	AGM	Wed, Nov 15, 2017	70.24	70.55	68.83	69.55
4633	NYSE	AGM	Tue, Nov 14, 2017	69.36	71.91	69.36	71.07
4632	NYSE	AGM	Mon, Nov 13, 2017	67.17	69.99	66.30	69.82
4631	NYSE	AGM	Fri, Nov 10, 2017	67.06	68.72	65.82	67.77
4630	NYSE	AGM	Thu, Nov 9, 2017	66.14	67.39	65.59	67.02
4629	NYSE	AGM	Wed, Nov 8, 2017	70.56	71.40	68.00	68.25
4628	NYSE	AGM	Tue, Nov 7, 2017	73.69	73.69	70.13	71.03
4627	NYSE	AGM	Mon, Nov 6, 2017	76.18	76.22	73.23	73.42
4626	NYSE	AGM	Fri, Nov 3, 2017	74.77	76.30	74.68	76.29
4625	NYSE	AGM	Thu, Nov 2, 2017	74.35	75.89	73.81	74.68
4624	NYSE	AGM	Wed, Nov 1, 2017	74.95	76.06	73.90	74.27
4623	NYSE	AGM	Tue, Oct 31, 2017	73.75	74.85	73.42	74.24
4622	NYSE	AGM	Mon, Oct 30, 2017	75.00	75.29	73.37	73.57
4621	NYSE	AGM	Fri, Oct 27, 2017	75.27	75.89	74.29	75.52
4620	NYSE	AGM	Thu, Oct 26, 2017	74.91	75.80	74.70	74.96
4619	NYSE	AGM	Wed, Oct 25, 2017	75.00	75.20	74.26	74.62
4618	NYSE	AGM	Tue, Oct 24, 2017	74.30	75.77	74.03	75.02
4617	NYSE	AGM	Mon, Oct 23, 2017	74.85	74.85	73.64	74.16
4616	NYSE	AGM	Fri, Oct 20, 2017	75.54	76.00	74.72	74.90
4615	NYSE	AGM	Thu, Oct 19, 2017	74.05	74.89	73.50	74.89
4614	NYSE	AGM	Wed, Oct 18, 2017	74.64	75.62	74.29	74.62
4613	NYSE	AGM	Tue, Oct 17, 2017	76.40	76.69	74.27	74.44
4612	NYSE	AGM	Mon, Oct 16, 2017	76.82	77.78	75.70	76.11
4611	NYSE	AGM	Fri, Oct 13, 2017	76.83	77.33	76.10	76.68
4610	NYSE	AGM	Thu, Oct 12, 2017	75.90	77.54	74.03	76.65
4609	NYSE	AGM	Wed, Oct 11, 2017	76.12	76.59	75.28	75.86
4608	NYSE	AGM	Tue, Oct 10, 2017	74.50	76.22	74.32	76.06
4607	NYSE	AGM	Mon, Oct 9, 2017	74.56	74.56	73.86	74.27
4606	NYSE	AGM	Fri, Oct 6, 2017	73.97	74.28	73.43	74.16
4605	NYSE	AGM	Thu, Oct 5, 2017	73.46	74.32	73.02	74.11
4604	NYSE	AGM	Wed, Oct 4, 2017	73.59	74.58	72.34	73.37
4603	NYSE	AGM	Tue, Oct 3, 2017	73.61	73.92	72.92	73.56
4602	NYSE	AGM	Mon, Oct 2, 2017	72.81	73.88	72.46	73.70
4601	NYSE	AGM	Fri, Sep 29, 2017	74.16	74.35	72.37	72.74
4600	NYSE	AGM	Thu, Sep 28, 2017	74.89	75.01	73.43	74.45
4599	NYSE	AGM	Wed, Sep 27, 2017	72.82	74.85	72.54	74.77
4598	NYSE	AGM	Tue, Sep 26, 2017	70.04	72.23	70.00	72.14
4597	NYSE	AGM	Mon, Sep 25, 2017	70.33	70.86	69.38	70.23
4596	NYSE	AGM	Fri, Sep 22, 2017	69.74	70.77	69.43	70.43
4595	NYSE	AGM	Thu, Sep 21, 2017	69.10	70.00	68.65	69.81
4594	NYSE	AGM	Wed, Sep 20, 2017	67.20	69.31	67.15	68.87
4593	NYSE	AGM	Tue, Sep 19, 2017	66.36	67.39	66.21	67.00
4592	NYSE	AGM	Mon, Sep 18, 2017	65.24	66.47	65.24	66.24
4591	NYSE	AGM	Fri, Sep 15, 2017	64.83	65.50	64.03	65.12
4590	NYSE	AGM	Thu, Sep 14, 2017	65.24	65.30	64.08	64.77
4589	NYSE	AGM	Wed, Sep 13, 2017	65.72	66.42	64.87	65.21
4588	NYSE	AGM	Tue, Sep 12, 2017	65.06	66.62	64.69	65.98
4587	NYSE	AGM	Mon, Sep 11, 2017	64.91	65.68	63.90	65.10
4586	NYSE	AGM	Fri, Sep 8, 2017	64.89	64.89	63.48	64.35
4585	NYSE	AGM	Thu, Sep 7, 2017	64.66	64.66	62.72	63.26
4584	NYSE	AGM	Wed, Sep 6, 2017	65.31	65.82	64.09	64.51
4583	NYSE	AGM	Tue, Sep 5, 2017	67.06	67.10	64.93	65.24
4582	NYSE	AGM	Fri, Sep 1, 2017	68.20	68.39	66.81	67.31
4581	NYSE	AGM	Thu, Aug 31, 2017	66.75	68.79	66.45	68.12
4580	NYSE	AGM	Wed, Aug 30, 2017	66.44	67.70	66.15	66.37
4579	NYSE	AGM	Tue, Aug 29, 2017	66.54	67.04	65.86	66.31
4578	NYSE	AGM	Mon, Aug 28, 2017	67.11	68.00	66.42	67.31
4577	NYSE	AGM	Fri, Aug 25, 2017	66.14	67.36	65.74	66.90
4576	NYSE	AGM	Thu, Aug 24, 2017	66.31	66.67	65.64	66.07
4575	NYSE	AGM	Wed, Aug 23, 2017	65.92	67.05	65.85	66.10
4574	NYSE	AGM	Tue, Aug 22, 2017	66.39	66.92	65.80	66.44
4573	NYSE	AGM	Mon, Aug 21, 2017	66.01	66.21	65.35	65.79
4572	NYSE	AGM	Fri, Aug 18, 2017	65.34	66.64	65.11	66.40
4571	NYSE	AGM	Thu, Aug 17, 2017	66.77	67.45	65.77	66.02
4570	NYSE	AGM	Wed, Aug 16, 2017	67.98	67.98	66.32	66.81
4569	NYSE	AGM	Tue, Aug 15, 2017	67.52	68.45	67.05	67.68
4568	NYSE	AGM	Mon, Aug 14, 2017	66.76	67.41	66.06	67.29
4567	NYSE	AGM	Fri, Aug 11, 2017	63.75	66.45	63.75	65.63
4566	NYSE	AGM	Thu, Aug 10, 2017	64.61	67.51	63.05	65.90
4565	NYSE	AGM	Wed, Aug 9, 2017	67.90	74.01	63.58	65.73
4564	NYSE	AGM	Tue, Aug 8, 2017	66.40	68.57	66.38	67.34
4563	NYSE	AGM	Mon, Aug 7, 2017	67.89	68.29	66.12	66.98
4562	NYSE	AGM	Fri, Aug 4, 2017	67.84	68.38	67.30	67.90
4561	NYSE	AGM	Thu, Aug 3, 2017	68.43	69.05	67.50	67.71
4560	NYSE	AGM	Wed, Aug 2, 2017	68.35	69.14	67.12	68.42
4559	NYSE	AGM	Tue, Aug 1, 2017	69.29	69.29	68.42	68.50
4558	NYSE	AGM	Mon, Jul 31, 2017	69.43	69.81	68.12	68.56
4557	NYSE	AGM	Fri, Jul 28, 2017	69.69	69.89	68.81	68.94
4556	NYSE	AGM	Thu, Jul 27, 2017	70.77	70.79	69.39	69.81
4555	NYSE	AGM	Wed, Jul 26, 2017	70.73	71.38	70.23	70.55
4554	NYSE	AGM	Tue, Jul 25, 2017	69.67	71.30	69.38	70.74
4553	NYSE	AGM	Mon, Jul 24, 2017	68.85	69.32	67.86	69.10
4552	NYSE	AGM	Fri, Jul 21, 2017	68.50	68.51	67.14	68.41
4551	NYSE	AGM	Thu, Jul 20, 2017	68.53	68.53	67.55	67.87
4550	NYSE	AGM	Wed, Jul 19, 2017	67.25	69.20	66.99	68.46
4549	NYSE	AGM	Tue, Jul 18, 2017	66.62	68.01	66.13	66.96
4548	NYSE	AGM	Mon, Jul 17, 2017	67.14	68.31	66.70	67.26
4547	NYSE	AGM	Fri, Jul 14, 2017	67.53	68.11	66.68	66.97
4546	NYSE	AGM	Thu, Jul 13, 2017	68.02	68.11	67.03	68.02
4545	NYSE	AGM	Wed, Jul 12, 2017	66.12	68.37	66.12	68.03
4544	NYSE	AGM	Tue, Jul 11, 2017	66.28	66.36	65.40	66.11
4543	NYSE	AGM	Mon, Jul 10, 2017	66.26	66.65	65.86	66.29
4542	NYSE	AGM	Fri, Jul 7, 2017	65.98	66.69	65.35	66.36
4541	NYSE	AGM	Thu, Jul 6, 2017	66.39	66.39	64.51	65.57
4540	NYSE	AGM	Wed, Jul 5, 2017	66.82	66.82	64.89	66.45
4539	NYSE	AGM	Mon, Jul 3, 2017	64.75	67.33	64.75	66.80
4538	NYSE	AGM	Fri, Jun 30, 2017	66.94	66.94	64.28	64.70
4537	NYSE	AGM	Thu, Jun 29, 2017	68.65	68.65	65.53	66.45
4536	NYSE	AGM	Wed, Jun 28, 2017	66.80	68.50	65.83	68.08
4535	NYSE	AGM	Tue, Jun 27, 2017	66.46	66.80	65.50	66.06
4534	NYSE	AGM	Mon, Jun 26, 2017	65.60	66.70	65.24	66.30
4533	NYSE	AGM	Fri, Jun 23, 2017	65.97	66.15	64.24	65.50
4532	NYSE	AGM	Thu, Jun 22, 2017	65.36	66.70	65.00	66.00
4531	NYSE	AGM	Wed, Jun 21, 2017	65.77	66.06	64.37	65.26
4530	NYSE	AGM	Tue, Jun 20, 2017	66.08	66.45	65.10	65.64
4529	NYSE	AGM	Mon, Jun 19, 2017	67.65	68.05	66.12	66.57
4528	NYSE	AGM	Fri, Jun 16, 2017	66.12	67.89	65.31	67.88
4527	NYSE	AGM	Thu, Jun 15, 2017	65.63	67.20	65.37	66.96
4526	NYSE	AGM	Wed, Jun 14, 2017	65.66	66.52	64.08	66.50
4525	NYSE	AGM	Tue, Jun 13, 2017	65.21	65.97	64.03	65.96
4524	NYSE	AGM	Mon, Jun 12, 2017	67.46	67.97	64.86	64.89
4523	NYSE	AGM	Fri, Jun 9, 2017	65.50	67.05	65.25	66.59
4522	NYSE	AGM	Thu, Jun 8, 2017	61.93	65.69	61.14	64.89
4521	NYSE	AGM	Wed, Jun 7, 2017	61.97	61.97	60.99	61.73
4520	NYSE	AGM	Tue, Jun 6, 2017	61.49	62.13	60.88	61.68
4519	NYSE	AGM	Mon, Jun 5, 2017	62.13	62.63	61.60	61.89
4518	NYSE	AGM	Fri, Jun 2, 2017	62.23	62.96	60.98	61.76
4517	NYSE	AGM	Thu, Jun 1, 2017	61.34	62.35	60.40	62.22
4516	NYSE	AGM	Wed, May 31, 2017	59.75	60.69	58.17	60.60
4515	NYSE	AGM	Tue, May 30, 2017	62.00	62.10	59.23	59.73
4514	NYSE	AGM	Fri, May 26, 2017	62.82	62.82	61.67	61.69
4513	NYSE	AGM	Thu, May 25, 2017	62.24	62.92	61.93	62.82
4512	NYSE	AGM	Wed, May 24, 2017	61.45	62.74	61.02	61.89
4511	NYSE	AGM	Tue, May 23, 2017	61.52	61.52	60.15	61.02
4510	NYSE	AGM	Mon, May 22, 2017	60.07	61.72	59.97	61.54
4509	NYSE	AGM	Fri, May 19, 2017	60.80	61.34	59.89	60.00
4508	NYSE	AGM	Thu, May 18, 2017	60.42	61.28	60.13	60.90
4507	NYSE	AGM	Wed, May 17, 2017	61.01	62.00	59.44	60.54
4506	NYSE	AGM	Tue, May 16, 2017	62.99	63.57	61.31	61.54
4505	NYSE	AGM	Mon, May 15, 2017	61.69	63.08	61.02	62.90
4504	NYSE	AGM	Fri, May 12, 2017	62.76	64.00	60.36	60.61
4503	NYSE	AGM	Thu, May 11, 2017	64.33	64.33	61.29	63.03
4502	NYSE	AGM	Wed, May 10, 2017	58.50	65.06	57.20	64.33
4501	NYSE	AGM	Tue, May 9, 2017	55.12	56.38	54.57	56.24
4500	NYSE	AGM	Mon, May 8, 2017	55.00	56.24	54.51	54.77
4499	NYSE	AGM	Fri, May 5, 2017	56.99	57.30	54.72	54.83
4498	NYSE	AGM	Thu, May 4, 2017	57.07	57.60	55.49	56.53
4497	NYSE	AGM	Wed, May 3, 2017	56.83	57.14	56.52	56.85
4496	NYSE	AGM	Tue, May 2, 2017	58.60	58.95	56.80	57.11
4495	NYSE	AGM	Mon, May 1, 2017	57.60	59.24	56.90	58.55
4494	NYSE	AGM	Fri, Apr 28, 2017	58.06	58.82	57.04	57.05
4493	NYSE	AGM	Thu, Apr 27, 2017	59.10	59.79	57.99	58.02
4492	NYSE	AGM	Wed, Apr 26, 2017	57.68	59.16	57.17	58.90
4491	NYSE	AGM	Tue, Apr 25, 2017	56.50	58.51	56.50	57.56
4490	NYSE	AGM	Mon, Apr 24, 2017	56.16	56.31	55.54	55.85
4489	NYSE	AGM	Fri, Apr 21, 2017	54.95	55.66	54.56	55.06
4488	NYSE	AGM	Thu, Apr 20, 2017	54.84	55.53	54.55	54.99
4487	NYSE	AGM	Wed, Apr 19, 2017	54.48	54.95	54.00	54.59
4486	NYSE	AGM	Tue, Apr 18, 2017	54.63	54.75	53.78	53.94
4485	NYSE	AGM	Mon, Apr 17, 2017	54.52	54.94	54.01	54.80
4484	NYSE	AGM	Thu, Apr 13, 2017	55.06	55.12	54.01	54.14
4483	NYSE	AGM	Wed, Apr 12, 2017	56.54	56.54	54.91	55.31
4482	NYSE	AGM	Tue, Apr 11, 2017	54.62	56.59	54.62	56.56
4481	NYSE	AGM	Mon, Apr 10, 2017	54.99	55.92	54.40	54.73
4480	NYSE	AGM	Fri, Apr 7, 2017	55.01	55.72	54.71	54.92
4479	NYSE	AGM	Thu, Apr 6, 2017	55.19	55.77	54.15	55.29
4478	NYSE	AGM	Wed, Apr 5, 2017	57.26	57.79	55.15	55.20
4477	NYSE	AGM	Tue, Apr 4, 2017	57.09	57.85	56.31	56.75
4476	NYSE	AGM	Mon, Apr 3, 2017	57.05	57.54	56.44	57.21
4475	NYSE	AGM	Fri, Mar 31, 2017	58.14	58.66	57.41	57.57
4474	NYSE	AGM	Thu, Mar 30, 2017	56.90	58.62	56.87	58.26
4473	NYSE	AGM	Wed, Mar 29, 2017	57.46	57.77	56.66	56.87
4472	NYSE	AGM	Tue, Mar 28, 2017	55.84	57.96	55.58	57.85
4471	NYSE	AGM	Mon, Mar 27, 2017	55.36	56.02	54.26	55.94
4470	NYSE	AGM	Fri, Mar 24, 2017	56.69	57.04	55.98	56.36
4469	NYSE	AGM	Thu, Mar 23, 2017	56.56	57.28	56.01	56.50
4468	NYSE	AGM	Wed, Mar 22, 2017	55.90	57.02	54.63	56.78
4467	NYSE	AGM	Tue, Mar 21, 2017	59.28	60.36	56.25	56.30
4466	NYSE	AGM	Mon, Mar 20, 2017	61.56	61.56	58.72	58.94
4465	NYSE	AGM	Fri, Mar 17, 2017	61.50	61.74	60.17	61.57
4464	NYSE	AGM	Thu, Mar 16, 2017	61.81	61.98	61.23	61.52
4463	NYSE	AGM	Wed, Mar 15, 2017	60.86	62.21	60.75	61.59
4462	NYSE	AGM	Tue, Mar 14, 2017	60.74	61.00	60.03	60.84
4461	NYSE	AGM	Mon, Mar 13, 2017	60.92	61.33	60.70	60.90
4460	NYSE	AGM	Fri, Mar 10, 2017	61.50	61.92	60.55	60.81
4459	NYSE	AGM	Thu, Mar 9, 2017	57.50	64.28	57.13	60.99
4458	NYSE	AGM	Wed, Mar 8, 2017	56.25	56.54	55.20	55.28
4457	NYSE	AGM	Tue, Mar 7, 2017	56.01	56.38	55.56	55.57
4456	NYSE	AGM	Mon, Mar 6, 2017	56.12	56.51	55.37	56.15
4455	NYSE	AGM	Fri, Mar 3, 2017	57.01	57.01	56.15	56.62
4454	NYSE	AGM	Thu, Mar 2, 2017	58.36	58.65	56.70	56.79
4453	NYSE	AGM	Wed, Mar 1, 2017	58.67	59.54	58.09	58.60
4452	NYSE	AGM	Tue, Feb 28, 2017	59.35	59.66	57.17	57.58
4451	NYSE	AGM	Mon, Feb 27, 2017	58.68	60.00	58.52	59.23
4450	NYSE	AGM	Fri, Feb 24, 2017	57.91	58.85	57.91	58.67
4449	NYSE	AGM	Thu, Feb 23, 2017	58.70	58.70	57.72	58.46
4448	NYSE	AGM	Wed, Feb 22, 2017	58.35	58.60	57.51	58.49
4447	NYSE	AGM	Tue, Feb 21, 2017	58.38	59.22	58.25	58.49
4446	NYSE	AGM	Fri, Feb 17, 2017	58.51	58.51	57.67	58.36
4445	NYSE	AGM	Thu, Feb 16, 2017	57.56	58.61	57.47	58.44
4444	NYSE	AGM	Wed, Feb 15, 2017	57.92	58.26	56.76	57.86
4443	NYSE	AGM	Tue, Feb 14, 2017	57.31	58.39	56.91	58.15
4442	NYSE	AGM	Mon, Feb 13, 2017	57.39	58.15	57.06	57.59
4441	NYSE	AGM	Fri, Feb 10, 2017	57.09	57.40	56.59	57.25
4440	NYSE	AGM	Thu, Feb 9, 2017	55.76	57.39	55.53	56.87
4439	NYSE	AGM	Wed, Feb 8, 2017	56.13	56.28	55.12	55.44
4438	NYSE	AGM	Tue, Feb 7, 2017	57.86	57.94	56.37	56.57
4437	NYSE	AGM	Mon, Feb 6, 2017	57.31	58.91	57.17	57.46
4436	NYSE	AGM	Fri, Feb 3, 2017	56.68	58.04	56.60	57.86
4435	NYSE	AGM	Thu, Feb 2, 2017	55.81	56.54	55.81	56.05
4434	NYSE	AGM	Wed, Feb 1, 2017	55.86	56.66	55.65	56.11
4433	NYSE	AGM	Tue, Jan 31, 2017	55.69	56.15	55.09	55.66
4432	NYSE	AGM	Mon, Jan 30, 2017	56.40	56.40	55.67	56.06
4431	NYSE	AGM	Fri, Jan 27, 2017	57.08	57.76	56.40	56.51
4430	NYSE	AGM	Thu, Jan 26, 2017	58.84	58.84	57.18	57.36
4429	NYSE	AGM	Wed, Jan 25, 2017	59.18	59.75	58.42	58.78
4428	NYSE	AGM	Tue, Jan 24, 2017	58.08	59.06	57.60	58.72
4427	NYSE	AGM	Mon, Jan 23, 2017	56.24	58.38	56.24	57.98
4426	NYSE	AGM	Fri, Jan 20, 2017	56.76	57.34	56.64	56.77
4425	NYSE	AGM	Thu, Jan 19, 2017	55.81	56.69	54.96	56.63
4424	NYSE	AGM	Wed, Jan 18, 2017	55.00	56.13	54.35	55.73
4423	NYSE	AGM	Tue, Jan 17, 2017	56.55	56.62	55.01	55.05
4422	NYSE	AGM	Fri, Jan 13, 2017	58.22	59.17	56.94	56.98
4421	NYSE	AGM	Thu, Jan 12, 2017	59.22	59.34	57.20	58.37
4420	NYSE	AGM	Wed, Jan 11, 2017	59.08	59.75	58.05	59.53
4419	NYSE	AGM	Tue, Jan 10, 2017	57.78	59.43	57.60	59.04
4418	NYSE	AGM	Mon, Jan 9, 2017	58.32	58.32	56.86	57.68
4417	NYSE	AGM	Fri, Jan 6, 2017	58.05	59.56	57.63	58.56
4416	NYSE	AGM	Thu, Jan 5, 2017	58.96	59.00	57.15	57.55
4415	NYSE	AGM	Wed, Jan 4, 2017	58.57	58.98	58.08	58.93
4414	NYSE	AGM	Tue, Jan 3, 2017	58.44	58.67	57.37	57.95
4413	NYSE	AGM	Fri, Dec 30, 2016	57.88	57.88	56.83	57.27
4412	NYSE	AGM	Thu, Dec 29, 2016	58.50	59.12	57.56	57.70
4411	NYSE	AGM	Wed, Dec 28, 2016	58.48	59.15	57.86	58.20
4410	NYSE	AGM	Tue, Dec 27, 2016	58.06	58.86	57.86	58.47
4409	NYSE	AGM	Fri, Dec 23, 2016	57.77	58.25	57.49	57.77
4408	NYSE	AGM	Thu, Dec 22, 2016	57.71	58.35	56.82	57.83
4407	NYSE	AGM	Wed, Dec 21, 2016	58.74	58.74	57.78	57.90
4406	NYSE	AGM	Tue, Dec 20, 2016	57.39	59.50	55.83	58.72
4405	NYSE	AGM	Mon, Dec 19, 2016	57.17	57.74	56.01	56.78
4404	NYSE	AGM	Fri, Dec 16, 2016	57.47	58.35	56.82	57.47
4403	NYSE	AGM	Thu, Dec 15, 2016	57.52	58.43	57.16	57.38
4402	NYSE	AGM	Wed, Dec 14, 2016	57.00	57.50	56.51	57.39
4401	NYSE	AGM	Tue, Dec 13, 2016	57.00	57.52	56.29	56.99
4400	NYSE	AGM	Mon, Dec 12, 2016	56.60	57.60	56.18	56.48
4399	NYSE	AGM	Fri, Dec 9, 2016	57.04	57.55	55.44	57.38
4398	NYSE	AGM	Thu, Dec 8, 2016	56.07	57.47	55.32	56.75
4397	NYSE	AGM	Wed, Dec 7, 2016	55.60	56.62	55.03	56.21
4396	NYSE	AGM	Tue, Dec 6, 2016	53.98	56.14	53.47	55.52
4395	NYSE	AGM	Mon, Dec 5, 2016	52.11	54.07	52.11	53.98
4394	NYSE	AGM	Fri, Dec 2, 2016	52.30	52.36	50.86	51.98
4393	NYSE	AGM	Thu, Dec 1, 2016	54.02	54.77	52.22	52.63
4392	NYSE	AGM	Wed, Nov 30, 2016	55.13	55.13	53.13	54.01
4391	NYSE	AGM	Tue, Nov 29, 2016	52.24	55.60	50.83	54.59
4390	NYSE	AGM	Mon, Nov 28, 2016	53.06	53.59	51.62	51.83
4389	NYSE	AGM	Fri, Nov 25, 2016	53.24	53.91	52.53	52.55
4388	NYSE	AGM	Wed, Nov 23, 2016	52.46	53.61	51.98	53.09
4387	NYSE	AGM	Tue, Nov 22, 2016	52.71	53.36	51.87	52.23
4386	NYSE	AGM	Mon, Nov 21, 2016	53.24	53.24	51.72	52.13
4385	NYSE	AGM	Fri, Nov 18, 2016	51.17	53.26	50.98	52.69
4384	NYSE	AGM	Thu, Nov 17, 2016	48.99	51.12	48.68	50.82
4383	NYSE	AGM	Wed, Nov 16, 2016	49.41	52.62	49.41	52.55
4382	NYSE	AGM	Tue, Nov 15, 2016	49.25	49.89	48.19	49.72
4381	NYSE	AGM	Mon, Nov 14, 2016	49.00	51.75	48.43	49.25
4380	NYSE	AGM	Fri, Nov 11, 2016	47.19	48.73	47.05	48.56
4379	NYSE	AGM	Thu, Nov 10, 2016	48.70	49.56	46.79	47.20
4378	NYSE	AGM	Wed, Nov 9, 2016	41.01	48.70	41.01	47.50
4377	NYSE	AGM	Tue, Nov 8, 2016	41.50	41.82	40.51	41.44
4376	NYSE	AGM	Mon, Nov 7, 2016	40.80	41.81	40.42	41.66
4375	NYSE	AGM	Fri, Nov 4, 2016	40.01	40.94	39.09	40.24
4374	NYSE	AGM	Thu, Nov 3, 2016	39.90	40.52	39.90	40.10
4373	NYSE	AGM	Wed, Nov 2, 2016	40.07	40.80	39.81	39.86
4372	NYSE	AGM	Tue, Nov 1, 2016	40.99	41.08	39.77	39.97
4371	NYSE	AGM	Mon, Oct 31, 2016	41.08	41.37	40.59	40.83
4370	NYSE	AGM	Fri, Oct 28, 2016	41.70	42.00	41.15	41.35
4369	NYSE	AGM	Thu, Oct 27, 2016	41.82	41.92	41.29	41.69
4368	NYSE	AGM	Wed, Oct 26, 2016	42.02	42.26	41.46	41.47
4367	NYSE	AGM	Tue, Oct 25, 2016	42.26	42.53	41.86	42.27
4366	NYSE	AGM	Mon, Oct 24, 2016	41.82	42.57	41.82	42.30
4365	NYSE	AGM	Fri, Oct 21, 2016	41.13	41.78	40.88	41.67
4364	NYSE	AGM	Thu, Oct 20, 2016	42.07	42.47	41.42	41.52
4363	NYSE	AGM	Wed, Oct 19, 2016	41.59	42.19	41.59	42.02
4362	NYSE	AGM	Tue, Oct 18, 2016	41.35	41.52	40.97	41.37
4361	NYSE	AGM	Mon, Oct 17, 2016	41.17	41.40	40.92	40.98
4360	NYSE	AGM	Fri, Oct 14, 2016	40.97	41.45	40.80	40.82
4359	NYSE	AGM	Thu, Oct 13, 2016	41.15	41.15	39.86	40.51
4358	NYSE	AGM	Wed, Oct 12, 2016	41.14	41.46	40.71	41.28
4357	NYSE	AGM	Tue, Oct 11, 2016	41.48	41.89	40.97	41.04
4356	NYSE	AGM	Mon, Oct 10, 2016	40.98	41.68	40.95	41.38
4355	NYSE	AGM	Fri, Oct 7, 2016	40.85	41.06	40.50	40.77
4354	NYSE	AGM	Thu, Oct 6, 2016	40.54	41.02	40.40	40.80
4353	NYSE	AGM	Wed, Oct 5, 2016	39.93	40.78	39.54	40.40
4352	NYSE	AGM	Tue, Oct 4, 2016	40.55	40.55	39.46	39.72
4351	NYSE	AGM	Mon, Oct 3, 2016	39.40	40.80	39.26	40.55
4350	NYSE	AGM	Fri, Sep 30, 2016	40.09	40.09	39.33	39.50
4349	NYSE	AGM	Thu, Sep 29, 2016	40.54	40.70	39.59	39.88
4348	NYSE	AGM	Wed, Sep 28, 2016	40.42	40.81	40.12	40.69
4347	NYSE	AGM	Tue, Sep 27, 2016	40.79	40.90	40.32	40.46
4346	NYSE	AGM	Mon, Sep 26, 2016	41.57	41.74	40.72	40.75
4345	NYSE	AGM	Fri, Sep 23, 2016	42.11	42.35	41.02	41.86
4344	NYSE	AGM	Thu, Sep 22, 2016	41.65	42.50	41.00	42.32
4343	NYSE	AGM	Wed, Sep 21, 2016	41.07	41.80	41.00	41.36
4342	NYSE	AGM	Tue, Sep 20, 2016	41.58	41.74	40.78	40.85
4341	NYSE	AGM	Mon, Sep 19, 2016	42.41	42.75	41.04	41.22
4340	NYSE	AGM	Fri, Sep 16, 2016	40.55	42.43	40.55	42.29
4339	NYSE	AGM	Thu, Sep 15, 2016	40.15	40.89	40.03	40.86
4338	NYSE	AGM	Wed, Sep 14, 2016	37.99	40.41	37.84	40.36
4337	NYSE	AGM	Tue, Sep 13, 2016	39.05	39.44	38.01	38.13
4336	NYSE	AGM	Mon, Sep 12, 2016	39.98	40.11	39.19	39.48
4335	NYSE	AGM	Fri, Sep 9, 2016	39.86	40.49	39.45	40.13
4334	NYSE	AGM	Thu, Sep 8, 2016	39.67	40.40	39.55	40.23
4333	NYSE	AGM	Wed, Sep 7, 2016	39.25	39.65	39.12	39.52
4332	NYSE	AGM	Tue, Sep 6, 2016	40.01	40.16	39.17	39.28
4331	NYSE	AGM	Fri, Sep 2, 2016	39.84	40.05	39.61	39.88
4330	NYSE	AGM	Thu, Sep 1, 2016	41.07	41.09	39.52	39.83
4329	NYSE	AGM	Wed, Aug 31, 2016	41.25	41.35	40.86	40.98
4328	NYSE	AGM	Tue, Aug 30, 2016	41.10	41.41	41.08	41.19
4327	NYSE	AGM	Mon, Aug 29, 2016	40.47	41.41	40.47	41.05
4326	NYSE	AGM	Fri, Aug 26, 2016	39.84	40.26	39.63	40.24
4325	NYSE	AGM	Thu, Aug 25, 2016	40.19	40.19	39.50	39.57
4324	NYSE	AGM	Wed, Aug 24, 2016	40.43	40.60	39.90	40.18
4323	NYSE	AGM	Tue, Aug 23, 2016	40.33	40.72	40.27	40.42
4322	NYSE	AGM	Mon, Aug 22, 2016	40.38	40.50	39.83	40.26
4321	NYSE	AGM	Fri, Aug 19, 2016	39.90	40.74	39.72	40.24
4320	NYSE	AGM	Thu, Aug 18, 2016	40.01	40.11	39.61	39.99
4319	NYSE	AGM	Wed, Aug 17, 2016	40.11	40.30	39.78	40.13
4318	NYSE	AGM	Tue, Aug 16, 2016	40.22	40.50	40.02	40.10
4317	NYSE	AGM	Mon, Aug 15, 2016	39.90	40.28	39.58	40.11
4316	NYSE	AGM	Fri, Aug 12, 2016	39.42	39.50	38.91	39.08
4315	NYSE	AGM	Thu, Aug 11, 2016	39.94	39.99	39.55	39.66
4314	NYSE	AGM	Wed, Aug 10, 2016	39.90	40.12	39.63	39.78
4313	NYSE	AGM	Tue, Aug 9, 2016	38.46	40.74	38.11	39.81
4312	NYSE	AGM	Mon, Aug 8, 2016	38.07	38.90	38.02	38.07
4311	NYSE	AGM	Fri, Aug 5, 2016	38.06	38.72	37.75	38.13
4310	NYSE	AGM	Thu, Aug 4, 2016	38.80	39.30	37.71	37.80
4309	NYSE	AGM	Wed, Aug 3, 2016	37.76	38.77	37.74	38.68
4308	NYSE	AGM	Tue, Aug 2, 2016	39.00	39.63	37.54	37.60
4307	NYSE	AGM	Mon, Aug 1, 2016	38.34	39.37	38.29	38.96
4306	NYSE	AGM	Fri, Jul 29, 2016	38.11	38.83	38.11	38.43
4305	NYSE	AGM	Thu, Jul 28, 2016	38.24	38.66	37.97	38.50
4304	NYSE	AGM	Wed, Jul 27, 2016	38.33	38.68	38.19	38.38
4303	NYSE	AGM	Tue, Jul 26, 2016	38.38	38.88	38.23	38.45
4302	NYSE	AGM	Mon, Jul 25, 2016	38.89	38.92	38.24	38.53
4301	NYSE	AGM	Fri, Jul 22, 2016	38.30	39.26	38.30	38.75
4300	NYSE	AGM	Thu, Jul 21, 2016	38.58	38.58	37.82	38.28
4299	NYSE	AGM	Wed, Jul 20, 2016	39.04	39.15	38.38	38.51
4298	NYSE	AGM	Tue, Jul 19, 2016	38.59	39.48	38.08	38.81
4297	NYSE	AGM	Mon, Jul 18, 2016	38.03	38.85	37.72	38.64
4296	NYSE	AGM	Fri, Jul 15, 2016	38.13	38.15	37.67	38.04
4295	NYSE	AGM	Thu, Jul 14, 2016	37.87	39.36	37.53	37.82
4294	NYSE	AGM	Wed, Jul 13, 2016	37.19	37.88	36.50	37.47
4293	NYSE	AGM	Tue, Jul 12, 2016	36.69	37.76	36.69	37.02
4292	NYSE	AGM	Mon, Jul 11, 2016	35.78	36.75	35.67	36.51
4291	NYSE	AGM	Fri, Jul 8, 2016	35.33	36.16	35.33	35.70
4290	NYSE	AGM	Thu, Jul 7, 2016	35.01	35.44	34.76	35.03
4289	NYSE	AGM	Wed, Jul 6, 2016	33.73	35.23	33.60	35.02
4288	NYSE	AGM	Tue, Jul 5, 2016	34.87	34.87	33.69	33.95
4287	NYSE	AGM	Fri, Jul 1, 2016	34.96	35.24	34.61	35.06
4286	NYSE	AGM	Thu, Jun 30, 2016	34.39	34.84	33.75	34.82
4285	NYSE	AGM	Wed, Jun 29, 2016	32.91	34.24	32.60	34.20
4284	NYSE	AGM	Tue, Jun 28, 2016	33.00	33.19	32.31	32.65
4283	NYSE	AGM	Mon, Jun 27, 2016	33.88	34.22	32.51	32.62
4282	NYSE	AGM	Fri, Jun 24, 2016	34.14	35.13	34.00	34.38
4281	NYSE	AGM	Thu, Jun 23, 2016	35.62	36.29	35.35	35.93
4280	NYSE	AGM	Wed, Jun 22, 2016	35.33	35.56	34.99	35.07
4279	NYSE	AGM	Tue, Jun 21, 2016	35.28	35.39	34.55	35.17
4278	NYSE	AGM	Mon, Jun 20, 2016	35.33	35.85	35.04	35.12
4277	NYSE	AGM	Fri, Jun 17, 2016	34.31	34.84	34.31	34.68
4276	NYSE	AGM	Thu, Jun 16, 2016	34.22	34.31	33.53	34.23
4275	NYSE	AGM	Wed, Jun 15, 2016	34.68	35.00	34.19	34.23
4274	NYSE	AGM	Tue, Jun 14, 2016	36.16	36.35	34.23	34.48
4273	NYSE	AGM	Mon, Jun 13, 2016	35.79	36.33	35.79	36.16
4272	NYSE	AGM	Fri, Jun 10, 2016	36.64	36.83	36.31	36.09
4271	NYSE	AGM	Thu, Jun 9, 2016	36.44	37.12	35.84	37.01
4270	NYSE	AGM	Wed, Jun 8, 2016	36.37	36.95	36.34	36.59
4269	NYSE	AGM	Tue, Jun 7, 2016	36.25	36.86	36.19	36.55
4268	NYSE	AGM	Mon, Jun 6, 2016	35.81	36.73	35.64	36.38
4267	NYSE	AGM	Fri, Jun 3, 2016	35.97	36.17	35.30	35.89
4266	NYSE	AGM	Thu, Jun 2, 2016	36.39	36.63	35.73	36.16
4265	NYSE	AGM	Wed, Jun 1, 2016	36.00	36.50	35.61	36.50
4264	NYSE	AGM	Tue, May 31, 2016	36.27	36.32	35.78	36.07
4263	NYSE	AGM	Fri, May 27, 2016	36.17	36.43	35.83	36.16
4262	NYSE	AGM	Thu, May 26, 2016	36.00	36.40	36.00	36.03
4261	NYSE	AGM	Wed, May 25, 2016	36.23	36.50	36.00	36.08
4260	NYSE	AGM	Tue, May 24, 2016	36.01	36.84	35.63	36.30
4259	NYSE	AGM	Mon, May 23, 2016	35.27	36.04	35.15	35.89
4258	NYSE	AGM	Fri, May 20, 2016	34.88	35.56	34.82	35.40
4257	NYSE	AGM	Thu, May 19, 2016	36.08	36.08	34.73	34.80
4256	NYSE	AGM	Wed, May 18, 2016	36.02	36.94	36.02	36.43
4255	NYSE	AGM	Tue, May 17, 2016	36.58	36.76	36.00	36.02
4254	NYSE	AGM	Mon, May 16, 2016	36.81	37.48	36.46	36.74
4253	NYSE	AGM	Fri, May 13, 2016	37.11	37.86	36.55	36.84
4252	NYSE	AGM	Thu, May 12, 2016	37.96	38.91	36.49	37.28
4251	NYSE	AGM	Wed, May 11, 2016	42.10	42.25	38.13	38.33
4250	NYSE	AGM	Tue, May 10, 2016	41.67	45.48	41.25	43.50
4249	NYSE	AGM	Mon, May 9, 2016	42.19	42.36	40.99	41.70
4248	NYSE	AGM	Fri, May 6, 2016	41.65	42.29	41.65	42.08
4247	NYSE	AGM	Thu, May 5, 2016	41.58	42.00	41.30	41.64
4246	NYSE	AGM	Wed, May 4, 2016	41.22	41.90	40.82	41.66
4245	NYSE	AGM	Tue, May 3, 2016	40.95	41.72	40.38	41.57
4244	NYSE	AGM	Mon, May 2, 2016	40.77	41.96	40.03	41.28
4243	NYSE	AGM	Fri, Apr 29, 2016	39.48	40.89	39.48	40.68
4242	NYSE	AGM	Thu, Apr 28, 2016	39.39	39.61	39.05	39.47
4241	NYSE	AGM	Wed, Apr 27, 2016	39.22	39.80	39.13	39.54
4240	NYSE	AGM	Tue, Apr 26, 2016	38.27	39.77	38.10	39.51
4239	NYSE	AGM	Mon, Apr 25, 2016	38.42	38.42	37.38	38.03
4238	NYSE	AGM	Fri, Apr 22, 2016	37.46	38.52	37.45	38.42
4237	NYSE	AGM	Thu, Apr 21, 2016	38.46	38.46	37.84	38.04
4236	NYSE	AGM	Wed, Apr 20, 2016	37.64	38.56	37.25	38.29
4235	NYSE	AGM	Tue, Apr 19, 2016	37.59	37.66	37.13	37.53
4234	NYSE	AGM	Mon, Apr 18, 2016	37.36	37.54	36.71	37.45
4233	NYSE	AGM	Fri, Apr 15, 2016	37.70	37.97	37.45	37.52
4232	NYSE	AGM	Thu, Apr 14, 2016	38.38	38.38	37.48	37.75
4231	NYSE	AGM	Wed, Apr 13, 2016	37.89	38.52	37.56	38.27
4230	NYSE	AGM	Tue, Apr 12, 2016	37.45	38.18	37.40	37.76
4229	NYSE	AGM	Mon, Apr 11, 2016	37.53	38.48	37.00	37.45
4228	NYSE	AGM	Fri, Apr 8, 2016	37.60	38.64	37.28	37.42
4227	NYSE	AGM	Thu, Apr 7, 2016	37.15	37.69	37.09	37.35
4226	NYSE	AGM	Wed, Apr 6, 2016	37.18	37.76	36.94	37.46
4225	NYSE	AGM	Tue, Apr 5, 2016	37.50	37.50	37.50	37.31
4224	NYSE	AGM	Mon, Apr 4, 2016	37.67	38.03	36.97	37.50
4223	NYSE	AGM	Fri, Apr 1, 2016	37.37	37.87	37.24	37.51
4222	NYSE	AGM	Thu, Mar 31, 2016	38.30	39.00	37.62	37.73
4221	NYSE	AGM	Wed, Mar 30, 2016	40.00	40.00	37.26	38.13
4220	NYSE	AGM	Tue, Mar 29, 2016	38.30	40.00	38.27	40.00
4219	NYSE	AGM	Mon, Mar 28, 2016	38.80	39.13	37.77	38.26
4218	NYSE	AGM	Thu, Mar 24, 2016	38.09	38.09	38.09	38.54
4217	NYSE	AGM	Wed, Mar 23, 2016	37.79	38.43	37.31	38.09
4216	NYSE	AGM	Tue, Mar 22, 2016	38.10	38.15	37.21	38.02
4215	NYSE	AGM	Mon, Mar 21, 2016	37.52	38.43	37.16	38.18
4214	NYSE	AGM	Fri, Mar 18, 2016	36.70	38.18	36.67	37.48
4213	NYSE	AGM	Thu, Mar 17, 2016	35.26	36.54	35.26	36.48
4212	NYSE	AGM	Wed, Mar 16, 2016	35.57	36.17	34.90	35.55
4211	NYSE	AGM	Tue, Mar 15, 2016	36.17	36.17	36.17	35.75
4210	NYSE	AGM	Mon, Mar 14, 2016	35.66	36.54	35.22	36.17
4209	NYSE	AGM	Fri, Mar 11, 2016	35.00	35.00	35.00	35.85
4208	NYSE	AGM	Thu, Mar 10, 2016	33.50	36.35	33.25	35.00
4207	NYSE	AGM	Wed, Mar 9, 2016	32.50	32.50	32.50	32.25
4206	NYSE	AGM	Tue, Mar 8, 2016	32.45	32.97	32.04	32.50
4205	NYSE	AGM	Mon, Mar 7, 2016	32.53	32.67	32.31	32.66
4204	NYSE	AGM	Fri, Mar 4, 2016	32.71	32.71	32.71	32.73
4203	NYSE	AGM	Thu, Mar 3, 2016	32.41	32.41	32.41	32.71
4202	NYSE	AGM	Wed, Mar 2, 2016	32.97	32.97	32.00	32.41
4201	NYSE	AGM	Tue, Mar 1, 2016	32.76	33.40	32.27	33.10
4200	NYSE	AGM	Mon, Feb 29, 2016	32.59	33.11	32.19	32.45
4199	NYSE	AGM	Fri, Feb 26, 2016	32.87	33.59	32.24	32.59
4198	NYSE	AGM	Thu, Feb 25, 2016	32.21	32.86	32.10	32.79
4197	NYSE	AGM	Wed, Feb 24, 2016	32.18	32.42	31.80	32.11
4196	NYSE	AGM	Tue, Feb 23, 2016	33.21	33.26	31.92	32.41
4195	NYSE	AGM	Mon, Feb 22, 2016	31.51	33.55	31.51	33.35
4194	NYSE	AGM	Fri, Feb 19, 2016	31.31	31.72	31.15	31.18
4193	NYSE	AGM	Thu, Feb 18, 2016	31.25	31.88	31.25	31.44
4192	NYSE	AGM	Wed, Feb 17, 2016	30.86	31.51	30.81	31.27
4191	NYSE	AGM	Tue, Feb 16, 2016	30.55	30.93	30.28	30.56
4190	NYSE	AGM	Fri, Feb 12, 2016	30.32	31.13	30.15	30.20
4189	NYSE	AGM	Thu, Feb 11, 2016	29.92	30.55	29.44	30.05
4188	NYSE	AGM	Wed, Feb 10, 2016	29.82	31.08	29.82	30.40
4187	NYSE	AGM	Tue, Feb 9, 2016	30.10	30.57	29.53	29.53
4186	NYSE	AGM	Mon, Feb 8, 2016	30.45	30.91	30.00	30.37
4185	NYSE	AGM	Fri, Feb 5, 2016	30.96	31.18	30.53	30.53
4184	NYSE	AGM	Thu, Feb 4, 2016	31.14	31.90	31.00	31.13
4183	NYSE	AGM	Wed, Feb 3, 2016	30.91	31.88	29.93	31.39
4182	NYSE	AGM	Tue, Feb 2, 2016	31.41	31.41	30.51	30.79
4181	NYSE	AGM	Mon, Feb 1, 2016	32.29	32.31	31.66	31.71
4180	NYSE	AGM	Fri, Jan 29, 2016	30.97	32.80	30.97	32.61
4179	NYSE	AGM	Thu, Jan 28, 2016	30.24	30.98	30.00	30.92
4178	NYSE	AGM	Wed, Jan 27, 2016	28.65	30.73	28.47	29.85
4177	NYSE	AGM	Tue, Jan 26, 2016	28.21	28.79	28.21	28.49
4176	NYSE	AGM	Mon, Jan 25, 2016	28.04	28.59	27.52	28.15
4175	NYSE	AGM	Fri, Jan 22, 2016	28.27	28.88	28.09	28.34
4174	NYSE	AGM	Thu, Jan 21, 2016	27.72	28.48	27.64	27.95
4173	NYSE	AGM	Wed, Jan 20, 2016	26.71	27.90	26.71	27.76
4172	NYSE	AGM	Tue, Jan 19, 2016	26.58	27.46	26.16	27.08
4171	NYSE	AGM	Fri, Jan 15, 2016	27.87	28.17	26.11	26.36
4170	NYSE	AGM	Thu, Jan 14, 2016	28.60	29.88	28.29	28.52
4169	NYSE	AGM	Wed, Jan 13, 2016	29.89	30.12	28.03	28.35
4168	NYSE	AGM	Tue, Jan 12, 2016	30.89	30.89	29.28	29.73
4167	NYSE	AGM	Mon, Jan 11, 2016	31.19	31.40	30.39	30.78
4166	NYSE	AGM	Fri, Jan 8, 2016	32.92	32.92	30.91	31.05
4165	NYSE	AGM	Thu, Jan 7, 2016	33.40	33.82	32.52	32.69
4164	NYSE	AGM	Wed, Jan 6, 2016	31.53	34.34	31.53	33.92
4163	NYSE	AGM	Tue, Jan 5, 2016	31.72	32.03	31.34	31.87
4162	NYSE	AGM	Mon, Jan 4, 2016	30.88	31.84	30.35	31.54
4161	NYSE	AGM	Thu, Dec 31, 2015	32.33	32.43	31.52	31.57
4160	NYSE	AGM	Wed, Dec 30, 2015	32.54	32.69	32.19	32.32
4159	NYSE	AGM	Tue, Dec 29, 2015	31.94	32.85	31.83	32.69
4158	NYSE	AGM	Mon, Dec 28, 2015	32.12	32.38	31.53	31.79
4157	NYSE	AGM	Thu, Dec 24, 2015	32.67	32.67	31.83	32.34
4156	NYSE	AGM	Wed, Dec 23, 2015	32.57	32.85	32.26	32.77
4155	NYSE	AGM	Tue, Dec 22, 2015	32.13	32.88	31.87	32.68
4154	NYSE	AGM	Mon, Dec 21, 2015	32.67	32.70	31.53	32.33
4153	NYSE	AGM	Fri, Dec 18, 2015	32.22	32.75	31.51	32.33
4152	NYSE	AGM	Thu, Dec 17, 2015	31.98	32.94	31.63	32.34
4151	NYSE	AGM	Wed, Dec 16, 2015	31.06	32.26	31.01	32.11
4150	NYSE	AGM	Tue, Dec 15, 2015	30.05	31.04	29.26	30.94
4149	NYSE	AGM	Mon, Dec 14, 2015	30.65	31.00	29.62	29.91
4148	NYSE	AGM	Fri, Dec 11, 2015	31.45	31.75	30.87	30.88
4147	NYSE	AGM	Thu, Dec 10, 2015	31.10	32.37	30.98	32.07
4146	NYSE	AGM	Wed, Dec 9, 2015	30.83	31.20	30.80	30.95
4145	NYSE	AGM	Tue, Dec 8, 2015	30.71	31.15	30.42	30.80
4144	NYSE	AGM	Mon, Dec 7, 2015	31.11	31.25	30.65	30.87
4143	NYSE	AGM	Fri, Dec 4, 2015	31.61	32.39	30.40	31.22
4142	NYSE	AGM	Thu, Dec 3, 2015	30.48	32.68	30.31	31.64
4141	NYSE	AGM	Wed, Dec 2, 2015	30.17	30.24	29.90	30.05
4140	NYSE	AGM	Tue, Dec 1, 2015	30.30	30.30	29.64	30.10
4139	NYSE	AGM	Mon, Nov 30, 2015	30.34	30.34	29.93	29.97
4138	NYSE	AGM	Fri, Nov 27, 2015	29.88	30.40	29.75	30.16
4137	NYSE	AGM	Wed, Nov 25, 2015	29.76	30.16	29.00	29.98
4136	NYSE	AGM	Tue, Nov 24, 2015	29.57	29.98	29.38	29.87
4135	NYSE	AGM	Mon, Nov 23, 2015	29.87	30.00	29.43	29.85
4134	NYSE	AGM	Fri, Nov 20, 2015	29.98	30.66	29.89	29.99
4133	NYSE	AGM	Thu, Nov 19, 2015	30.00	30.10	29.58	29.80
4132	NYSE	AGM	Wed, Nov 18, 2015	29.41	30.11	29.41	30.07
4131	NYSE	AGM	Tue, Nov 17, 2015	30.18	30.33	29.33	29.40
4130	NYSE	AGM	Mon, Nov 16, 2015	29.65	30.10	29.27	30.00
4129	NYSE	AGM	Fri, Nov 13, 2015	29.55	30.09	29.20	29.96
4128	NYSE	AGM	Thu, Nov 12, 2015	30.45	30.45	29.70	29.76
4127	NYSE	AGM	Wed, Nov 11, 2015	30.56	31.25	30.30	30.67
4126	NYSE	AGM	Tue, Nov 10, 2015	30.00	30.42	29.95	30.40
4125	NYSE	AGM	Mon, Nov 9, 2015	30.55	30.81	29.86	30.25
4124	NYSE	AGM	Fri, Nov 6, 2015	30.24	30.46	29.91	30.18
4123	NYSE	AGM	Thu, Nov 5, 2015	30.40	30.40	29.77	30.11
4122	NYSE	AGM	Wed, Nov 4, 2015	30.07	30.08	29.84	30.00
4121	NYSE	AGM	Tue, Nov 3, 2015	30.58	30.92	29.89	29.93
4120	NYSE	AGM	Mon, Nov 2, 2015	29.39	30.88	29.39	30.73
4119	NYSE	AGM	Fri, Oct 30, 2015	29.70	29.70	28.80	29.36
4118	NYSE	AGM	Thu, Oct 29, 2015	30.43	30.62	29.54	29.72
4117	NYSE	AGM	Wed, Oct 28, 2015	29.07	30.77	29.03	30.74
4116	NYSE	AGM	Tue, Oct 27, 2015	28.94	29.25	28.74	28.96
4115	NYSE	AGM	Mon, Oct 26, 2015	29.76	30.21	28.83	28.99
4114	NYSE	AGM	Fri, Oct 23, 2015	30.15	30.34	29.71	30.04
4113	NYSE	AGM	Thu, Oct 22, 2015	28.85	30.00	28.85	30.00
4112	NYSE	AGM	Wed, Oct 21, 2015	29.84	30.17	29.32	29.40
4111	NYSE	AGM	Tue, Oct 20, 2015	29.47	29.94	29.40	29.73
4110	NYSE	AGM	Mon, Oct 19, 2015	29.25	29.50	29.22	29.38
4109	NYSE	AGM	Fri, Oct 16, 2015	29.74	29.79	29.12	29.39
4108	NYSE	AGM	Thu, Oct 15, 2015	28.42	29.67	28.25	29.65
4107	NYSE	AGM	Wed, Oct 14, 2015	28.26	28.48	27.90	28.33
4106	NYSE	AGM	Tue, Oct 13, 2015	28.35	28.68	28.00	28.08
4105	NYSE	AGM	Mon, Oct 12, 2015	27.75	28.65	27.56	28.57
4104	NYSE	AGM	Fri, Oct 9, 2015	27.62	27.87	27.57	27.81
4103	NYSE	AGM	Thu, Oct 8, 2015	27.17	27.55	27.15	27.54
4102	NYSE	AGM	Wed, Oct 7, 2015	27.36	28.21	27.18	27.27
4101	NYSE	AGM	Tue, Oct 6, 2015	27.40	27.52	27.26	27.44
4100	NYSE	AGM	Mon, Oct 5, 2015	25.73	27.50	25.73	27.20
4099	NYSE	AGM	Fri, Oct 2, 2015	25.60	25.75	24.95	25.67
4098	NYSE	AGM	Thu, Oct 1, 2015	26.07	26.07	25.46	25.75
4097	NYSE	AGM	Wed, Sep 30, 2015	26.59	26.59	25.84	25.93
4096	NYSE	AGM	Tue, Sep 29, 2015	26.86	26.86	25.74	26.34
4095	NYSE	AGM	Mon, Sep 28, 2015	27.26	27.27	26.79	26.84
4094	NYSE	AGM	Fri, Sep 25, 2015	27.99	27.99	27.25	27.38
4093	NYSE	AGM	Thu, Sep 24, 2015	27.02	28.00	27.02	27.67
4092	NYSE	AGM	Wed, Sep 23, 2015	27.69	27.93	26.92	27.38
4091	NYSE	AGM	Tue, Sep 22, 2015	28.21	28.32	27.40	27.45
4090	NYSE	AGM	Mon, Sep 21, 2015	28.28	28.60	27.84	28.35
4089	NYSE	AGM	Fri, Sep 18, 2015	26.83	28.44	26.62	28.39
4088	NYSE	AGM	Thu, Sep 17, 2015	27.19	27.50	27.05	27.21
4087	NYSE	AGM	Wed, Sep 16, 2015	27.25	27.43	27.25	27.34
4086	NYSE	AGM	Tue, Sep 15, 2015	26.44	27.45	26.40	27.26
4085	NYSE	AGM	Mon, Sep 14, 2015	26.77	26.79	26.20	26.50
4084	NYSE	AGM	Fri, Sep 11, 2015	26.11	27.97	26.11	26.83
4083	NYSE	AGM	Thu, Sep 10, 2015	25.65	26.69	25.65	26.31
4082	NYSE	AGM	Wed, Sep 9, 2015	23.22	26.42	23.22	25.74
4081	NYSE	AGM	Tue, Sep 8, 2015	22.63	23.19	22.52	23.02
4080	NYSE	AGM	Fri, Sep 4, 2015	22.78	22.78	22.03	22.41
4079	NYSE	AGM	Thu, Sep 3, 2015	23.01	23.29	22.81	22.91
4078	NYSE	AGM	Wed, Sep 2, 2015	22.78	23.19	22.51	22.93
4077	NYSE	AGM	Tue, Sep 1, 2015	23.30	23.40	22.30	22.57
4076	NYSE	AGM	Mon, Aug 31, 2015	23.22	23.71	22.45	23.67
4075	NYSE	AGM	Fri, Aug 28, 2015	23.50	23.55	23.00	23.17
4074	NYSE	AGM	Thu, Aug 27, 2015	24.65	24.65	23.37	23.66
4073	NYSE	AGM	Wed, Aug 26, 2015	23.48	24.20	22.80	24.09
4072	NYSE	AGM	Tue, Aug 25, 2015	24.84	24.84	22.89	22.98
4071	NYSE	AGM	Mon, Aug 24, 2015	23.25	24.40	23.25	24.15
4070	NYSE	AGM	Fri, Aug 21, 2015	24.30	25.17	24.30	24.81
4069	NYSE	AGM	Thu, Aug 20, 2015	25.20	25.20	24.79	24.99
4068	NYSE	AGM	Wed, Aug 19, 2015	25.23	25.40	24.92	25.21
4067	NYSE	AGM	Tue, Aug 18, 2015	25.42	25.53	24.89	25.39
4066	NYSE	AGM	Mon, Aug 17, 2015	26.56	26.56	25.26	25.51
4065	NYSE	AGM	Fri, Aug 14, 2015	24.64	26.75	24.62	26.72
4064	NYSE	AGM	Thu, Aug 13, 2015	25.29	25.29	24.65	24.71
4063	NYSE	AGM	Wed, Aug 12, 2015	26.00	26.03	24.85	25.25
4062	NYSE	AGM	Tue, Aug 11, 2015	27.96	27.96	26.00	26.04
4061	NYSE	AGM	Mon, Aug 10, 2015	26.00	28.81	26.00	28.25
4060	NYSE	AGM	Fri, Aug 7, 2015	25.77	25.94	25.44	25.91
4059	NYSE	AGM	Thu, Aug 6, 2015	25.95	26.06	25.85	25.86
4058	NYSE	AGM	Wed, Aug 5, 2015	26.15	26.37	25.88	26.08
4057	NYSE	AGM	Tue, Aug 4, 2015	26.63	26.63	26.00	26.10
4056	NYSE	AGM	Mon, Aug 3, 2015	26.69	26.92	26.50	26.67
4055	NYSE	AGM	Fri, Jul 31, 2015	26.91	26.91	26.33	26.75
4054	NYSE	AGM	Thu, Jul 30, 2015	27.49	27.51	26.82	26.82
4053	NYSE	AGM	Wed, Jul 29, 2015	26.22	27.59	26.20	27.51
4052	NYSE	AGM	Tue, Jul 28, 2015	26.24	26.43	26.00	26.10
4051	NYSE	AGM	Mon, Jul 27, 2015	26.45	26.45	26.10	26.19
4050	NYSE	AGM	Fri, Jul 24, 2015	26.73	26.80	26.50	26.63
4049	NYSE	AGM	Thu, Jul 23, 2015	27.78	27.78	26.64	26.70
4048	NYSE	AGM	Wed, Jul 22, 2015	28.23	28.24	27.55	27.65
4047	NYSE	AGM	Tue, Jul 21, 2015	28.21	28.44	28.00	28.04
4046	NYSE	AGM	Mon, Jul 20, 2015	28.37	28.37	28.00	28.04
4045	NYSE	AGM	Fri, Jul 17, 2015	28.37	28.37	28.21	28.24
4044	NYSE	AGM	Thu, Jul 16, 2015	28.52	28.52	28.30	28.37
4043	NYSE	AGM	Wed, Jul 15, 2015	28.65	28.65	28.41	28.43
4042	NYSE	AGM	Tue, Jul 14, 2015	28.46	28.66	28.42	28.51
4041	NYSE	AGM	Mon, Jul 13, 2015	28.57	28.93	28.52	28.56
4040	NYSE	AGM	Fri, Jul 10, 2015	28.75	28.98	28.52	28.66
4039	NYSE	AGM	Thu, Jul 9, 2015	28.71	29.05	28.40	28.43
4038	NYSE	AGM	Wed, Jul 8, 2015	28.42	28.53	28.39	28.42
4037	NYSE	AGM	Tue, Jul 7, 2015	29.43	29.43	28.41	28.57
4036	NYSE	AGM	Mon, Jul 6, 2015	29.19	29.64	29.05	29.47
4035	NYSE	AGM	Thu, Jul 2, 2015	29.25	29.53	29.00	29.48
4034	NYSE	AGM	Wed, Jul 1, 2015	29.51	29.66	29.02	29.23
4033	NYSE	AGM	Tue, Jun 30, 2015	30.00	30.00	29.01	29.06
4032	NYSE	AGM	Mon, Jun 29, 2015	30.00	30.19	29.59	29.70
4031	NYSE	AGM	Fri, Jun 26, 2015	30.39	30.39	30.00	30.30
4030	NYSE	AGM	Thu, Jun 25, 2015	30.38	30.39	30.15	30.24
4029	NYSE	AGM	Wed, Jun 24, 2015	30.48	30.60	30.24	30.33
4028	NYSE	AGM	Tue, Jun 23, 2015	30.81	30.97	30.26	30.48
4027	NYSE	AGM	Mon, Jun 22, 2015	31.13	31.15	30.87	30.94
4026	NYSE	AGM	Fri, Jun 19, 2015	30.60	31.23	30.43	30.90
4025	NYSE	AGM	Thu, Jun 18, 2015	30.76	30.95	30.24	30.50
4024	NYSE	AGM	Wed, Jun 17, 2015	30.90	31.16	30.54	30.61
4023	NYSE	AGM	Tue, Jun 16, 2015	31.06	31.16	30.84	30.90
4022	NYSE	AGM	Mon, Jun 15, 2015	30.99	31.50	30.90	31.09
4021	NYSE	AGM	Fri, Jun 12, 2015	31.28	31.50	31.16	31.42
4020	NYSE	AGM	Thu, Jun 11, 2015	31.79	31.83	31.34	31.47
4019	NYSE	AGM	Wed, Jun 10, 2015	31.69	32.16	31.52	31.88
4018	NYSE	AGM	Tue, Jun 9, 2015	31.50	31.63	31.22	31.43
4017	NYSE	AGM	Mon, Jun 8, 2015	31.25	31.54	31.09	31.48
4016	NYSE	AGM	Fri, Jun 5, 2015	31.19	31.50	30.97	31.31
4015	NYSE	AGM	Thu, Jun 4, 2015	31.25	31.51	30.93	31.32
4014	NYSE	AGM	Wed, Jun 3, 2015	31.00	31.69	30.75	31.49
4013	NYSE	AGM	Tue, Jun 2, 2015	31.69	31.94	31.10	31.16
4012	NYSE	AGM	Mon, Jun 1, 2015	31.89	32.00	30.89	31.69
4011	NYSE	AGM	Fri, May 29, 2015	31.82	32.02	31.51	31.57
4010	NYSE	AGM	Thu, May 28, 2015	31.94	32.25	31.55	31.88
4009	NYSE	AGM	Wed, May 27, 2015	30.88	32.37	30.75	32.11
4008	NYSE	AGM	Tue, May 26, 2015	31.51	31.52	29.76	30.75
4007	NYSE	AGM	Fri, May 22, 2015	32.50	32.53	31.40	31.67
4006	NYSE	AGM	Thu, May 21, 2015	32.49	32.63	32.28	32.50
4005	NYSE	AGM	Wed, May 20, 2015	32.60	32.75	32.27	32.48
4004	NYSE	AGM	Tue, May 19, 2015	32.64	32.64	32.20	32.49
4003	NYSE	AGM	Mon, May 18, 2015	32.47	32.71	32.35	32.47
4002	NYSE	AGM	Fri, May 15, 2015	32.92	32.97	32.26	32.54
4001	NYSE	AGM	Thu, May 14, 2015	33.01	33.14	32.78	32.90
4000	NYSE	AGM	Wed, May 13, 2015	33.17	33.17	32.66	33.01
3999	NYSE	AGM	Tue, May 12, 2015	32.96	33.40	32.23	32.99
3998	NYSE	AGM	Mon, May 11, 2015	32.76	33.49	32.76	32.90
3997	NYSE	AGM	Fri, May 8, 2015	32.37	32.48	31.94	32.36
3996	NYSE	AGM	Thu, May 7, 2015	31.99	32.20	31.70	32.00
3995	NYSE	AGM	Wed, May 6, 2015	32.40	32.40	31.82	32.11
3994	NYSE	AGM	Tue, May 5, 2015	31.93	32.64	31.82	32.44
3993	NYSE	AGM	Mon, May 4, 2015	31.51	32.33	31.44	32.17
3992	NYSE	AGM	Fri, May 1, 2015	31.35	31.95	30.73	31.60
3991	NYSE	AGM	Thu, Apr 30, 2015	31.97	31.99	31.11	31.44
3990	NYSE	AGM	Wed, Apr 29, 2015	32.38	32.38	31.72	32.17
3989	NYSE	AGM	Tue, Apr 28, 2015	32.49	32.73	32.40	32.61
3988	NYSE	AGM	Mon, Apr 27, 2015	32.17	32.80	32.14	32.46
3987	NYSE	AGM	Fri, Apr 24, 2015	31.88	32.35	31.64	32.35
3986	NYSE	AGM	Thu, Apr 23, 2015	31.80	32.09	31.70	31.94
3985	NYSE	AGM	Wed, Apr 22, 2015	30.97	31.97	30.84	31.79
3984	NYSE	AGM	Tue, Apr 21, 2015	30.96	31.10	30.49	31.01
3983	NYSE	AGM	Mon, Apr 20, 2015	30.87	31.08	30.77	30.99
3982	NYSE	AGM	Fri, Apr 17, 2015	30.98	31.17	30.72	30.87
3981	NYSE	AGM	Thu, Apr 16, 2015	31.00	31.20	30.70	31.19
3980	NYSE	AGM	Wed, Apr 15, 2015	31.29	31.29	30.89	31.03
3979	NYSE	AGM	Tue, Apr 14, 2015	31.25	31.25	30.87	31.00
3978	NYSE	AGM	Mon, Apr 13, 2015	31.33	31.45	31.11	31.15
3977	NYSE	AGM	Fri, Apr 10, 2015	31.70	32.45	31.00	31.13
3976	NYSE	AGM	Thu, Apr 9, 2015	31.48	31.91	30.81	31.60
3975	NYSE	AGM	Wed, Apr 8, 2015	32.12	32.19	31.50	31.68
3974	NYSE	AGM	Tue, Apr 7, 2015	32.23	32.50	32.09	32.20
3973	NYSE	AGM	Mon, Apr 6, 2015	32.10	32.73	31.98	32.41
3972	NYSE	AGM	Thu, Apr 2, 2015	32.13	32.94	31.41	32.39
3971	NYSE	AGM	Wed, Apr 1, 2015	28.29	32.49	28.29	32.39
3970	NYSE	AGM	Tue, Mar 31, 2015	27.97	28.38	27.92	28.19
3969	NYSE	AGM	Mon, Mar 30, 2015	27.90	28.05	27.50	27.97
3968	NYSE	AGM	Fri, Mar 27, 2015	27.84	27.94	27.55	27.75
3967	NYSE	AGM	Thu, Mar 26, 2015	28.17	28.25	27.85	27.90
3966	NYSE	AGM	Wed, Mar 25, 2015	27.90	29.24	27.87	28.18
3965	NYSE	AGM	Tue, Mar 24, 2015	28.00	28.17	27.95	27.97
3964	NYSE	AGM	Mon, Mar 23, 2015	28.10	28.10	27.74	27.96
3963	NYSE	AGM	Fri, Mar 20, 2015	28.00	28.08	27.55	27.99
3962	NYSE	AGM	Thu, Mar 19, 2015	28.17	28.40	27.75	27.93
3961	NYSE	AGM	Wed, Mar 18, 2015	28.83	28.83	27.76	28.39
3960	NYSE	AGM	Tue, Mar 17, 2015	30.39	30.39	28.50	28.52
3959	NYSE	AGM	Mon, Mar 16, 2015	32.50	32.95	30.19	30.49
3958	NYSE	AGM	Fri, Mar 13, 2015	32.29	32.39	31.70	32.16
3957	NYSE	AGM	Thu, Mar 12, 2015	31.29	32.29	31.29	32.18
3956	NYSE	AGM	Wed, Mar 11, 2015	32.39	32.39	31.33	31.26
3955	NYSE	AGM	Tue, Mar 10, 2015	32.47	32.50	32.10	32.17
3954	NYSE	AGM	Mon, Mar 9, 2015	32.66	32.95	32.66	32.77
3953	NYSE	AGM	Fri, Mar 6, 2015	31.90	32.94	31.90	32.79
3952	NYSE	AGM	Thu, Mar 5, 2015	31.59	32.20	31.34	32.19
3951	NYSE	AGM	Wed, Mar 4, 2015	32.35	32.37	31.45	31.67
3950	NYSE	AGM	Tue, Mar 3, 2015	32.17	32.46	32.14	32.32
3949	NYSE	AGM	Mon, Mar 2, 2015	31.89	32.43	31.89	32.40
3948	NYSE	AGM	Fri, Feb 27, 2015	31.58	32.16	31.30	31.94
3947	NYSE	AGM	Thu, Feb 26, 2015	32.00	32.24	31.52	31.59
3946	NYSE	AGM	Wed, Feb 25, 2015	32.78	32.78	32.01	32.06
3945	NYSE	AGM	Tue, Feb 24, 2015	32.23	32.79	32.23	32.68
3944	NYSE	AGM	Mon, Feb 23, 2015	32.60	32.60	32.08	32.24
3943	NYSE	AGM	Fri, Feb 20, 2015	32.90	32.90	32.25	32.58
3942	NYSE	AGM	Thu, Feb 19, 2015	32.39	32.91	32.39	32.80
3941	NYSE	AGM	Wed, Feb 18, 2015	32.69	32.77	32.23	32.57
3940	NYSE	AGM	Tue, Feb 17, 2015	32.45	32.80	32.15	32.55
3939	NYSE	AGM	Fri, Feb 13, 2015	31.93	32.45	31.85	32.35
3938	NYSE	AGM	Thu, Feb 12, 2015	31.17	31.99	31.06	31.93
3937	NYSE	AGM	Wed, Feb 11, 2015	30.51	31.03	30.40	30.99
3936	NYSE	AGM	Tue, Feb 10, 2015	31.05	31.07	30.25	30.59
3935	NYSE	AGM	Mon, Feb 9, 2015	30.17	31.18	30.13	30.63
3934	NYSE	AGM	Fri, Feb 6, 2015	30.58	30.93	30.02	30.14
3933	NYSE	AGM	Thu, Feb 5, 2015	29.70	30.50	29.35	30.43
3932	NYSE	AGM	Wed, Feb 4, 2015	29.20	29.64	29.20	29.40
3931	NYSE	AGM	Tue, Feb 3, 2015	28.42	29.74	28.42	29.51
3930	NYSE	AGM	Mon, Feb 2, 2015	27.46	28.15	27.29	28.04
3929	NYSE	AGM	Fri, Jan 30, 2015	27.17	27.75	27.16	27.55
3928	NYSE	AGM	Thu, Jan 29, 2015	26.64	27.47	26.20	27.43
3927	NYSE	AGM	Wed, Jan 28, 2015	27.44	27.44	26.12	26.43
3926	NYSE	AGM	Tue, Jan 27, 2015	28.00	28.03	27.35	27.42
3925	NYSE	AGM	Mon, Jan 26, 2015	27.96	28.24	27.75	28.17
3924	NYSE	AGM	Fri, Jan 23, 2015	28.20	28.20	27.90	27.98
3923	NYSE	AGM	Thu, Jan 22, 2015	27.67	28.61	27.50	28.28
3922	NYSE	AGM	Wed, Jan 21, 2015	28.25	28.41	27.54	27.63
3921	NYSE	AGM	Tue, Jan 20, 2015	28.83	29.00	28.41	28.44
3920	NYSE	AGM	Fri, Jan 16, 2015	27.93	28.86	27.90	28.73
3919	NYSE	AGM	Thu, Jan 15, 2015	27.31	28.31	26.90	28.06
3918	NYSE	AGM	Wed, Jan 14, 2015	26.57	27.46	26.56	27.28
3917	NYSE	AGM	Tue, Jan 13, 2015	26.82	27.17	26.53	26.73
3916	NYSE	AGM	Mon, Jan 12, 2015	26.92	27.19	26.52	26.63
3915	NYSE	AGM	Fri, Jan 9, 2015	27.05	27.23	26.84	26.93
3914	NYSE	AGM	Thu, Jan 8, 2015	27.68	27.85	27.15	27.29
3913	NYSE	AGM	Wed, Jan 7, 2015	27.99	28.76	27.12	27.57
3912	NYSE	AGM	Tue, Jan 6, 2015	28.54	28.60	27.16	27.63
3911	NYSE	AGM	Mon, Jan 5, 2015	28.98	29.38	28.37	28.47
3910	NYSE	AGM	Fri, Jan 2, 2015	30.29	30.30	29.01	29.05
3909	NYSE	AGM	Wed, Dec 31, 2014	30.29	31.12	30.10	30.34
3908	NYSE	AGM	Tue, Dec 30, 2014	29.05	30.25	28.90	30.09
3907	NYSE	AGM	Mon, Dec 29, 2014	28.76	29.01	28.74	29.01
3906	NYSE	AGM	Fri, Dec 26, 2014	29.28	29.28	28.51	28.70
3905	NYSE	AGM	Wed, Dec 24, 2014	29.38	29.38	29.11	29.20
3904	NYSE	AGM	Tue, Dec 23, 2014	29.15	29.55	29.15	29.28
3903	NYSE	AGM	Mon, Dec 22, 2014	29.19	29.23	28.78	28.94
3902	NYSE	AGM	Fri, Dec 19, 2014	29.12	29.81	28.98	29.25
3901	NYSE	AGM	Thu, Dec 18, 2014	29.11	29.29	28.67	29.25
3900	NYSE	AGM	Wed, Dec 17, 2014	27.44	28.93	27.15	28.66
3899	NYSE	AGM	Tue, Dec 16, 2014	26.53	27.87	26.53	27.38
3898	NYSE	AGM	Mon, Dec 15, 2014	26.70	26.80	26.37	26.55
3897	NYSE	AGM	Fri, Dec 12, 2014	27.16	27.37	26.22	26.40
3896	NYSE	AGM	Thu, Dec 11, 2014	28.17	28.39	27.48	27.52
3895	NYSE	AGM	Wed, Dec 10, 2014	28.92	29.00	28.01	28.08
3894	NYSE	AGM	Tue, Dec 9, 2014	28.14	28.99	28.14	28.94
3893	NYSE	AGM	Mon, Dec 8, 2014	28.91	29.20	28.31	28.48
3892	NYSE	AGM	Fri, Dec 5, 2014	29.23	29.99	29.00	29.08
3891	NYSE	AGM	Thu, Dec 4, 2014	29.16	29.34	28.52	29.23
3890	NYSE	AGM	Wed, Dec 3, 2014	28.92	29.51	28.21	29.37
3889	NYSE	AGM	Tue, Dec 2, 2014	29.55	29.55	28.89	29.05
3888	NYSE	AGM	Mon, Dec 1, 2014	30.40	30.60	29.33	29.37
3887	NYSE	AGM	Fri, Nov 28, 2014	31.49	31.70	30.19	30.41
3886	NYSE	AGM	Wed, Nov 26, 2014	30.80	31.95	30.76	31.63
3885	NYSE	AGM	Tue, Nov 25, 2014	29.98	30.86	29.98	30.76
3884	NYSE	AGM	Mon, Nov 24, 2014	29.85	30.10	29.85	30.00
3883	NYSE	AGM	Fri, Nov 21, 2014	30.00	30.04	29.60	29.81
3882	NYSE	AGM	Thu, Nov 20, 2014	29.35	29.75	29.35	29.65
3881	NYSE	AGM	Wed, Nov 19, 2014	29.67	29.74	29.35	29.65
3880	NYSE	AGM	Tue, Nov 18, 2014	30.59	30.59	29.71	29.76
3879	NYSE	AGM	Mon, Nov 17, 2014	30.50	30.50	30.20	30.42
3878	NYSE	AGM	Fri, Nov 14, 2014	30.37	30.59	30.13	30.22
3877	NYSE	AGM	Thu, Nov 13, 2014	32.67	32.67	32.07	32.13
3876	NYSE	AGM	Wed, Nov 12, 2014	32.11	33.05	32.11	32.80
3875	NYSE	AGM	Tue, Nov 11, 2014	32.58	32.91	32.00	32.50
3874	NYSE	AGM	Mon, Nov 10, 2014	33.81	34.47	31.87	32.79
3873	NYSE	AGM	Fri, Nov 7, 2014	33.81	33.98	33.00	33.72
3872	NYSE	AGM	Thu, Nov 6, 2014	33.27	33.86	33.19	33.82
3871	NYSE	AGM	Wed, Nov 5, 2014	33.89	33.89	33.26	33.53
3870	NYSE	AGM	Tue, Nov 4, 2014	33.61	33.87	33.33	33.55
3869	NYSE	AGM	Mon, Nov 3, 2014	33.33	33.82	33.33	33.70
3868	NYSE	AGM	Fri, Oct 31, 2014	32.92	33.44	32.79	33.30
3867	NYSE	AGM	Thu, Oct 30, 2014	31.57	32.44	31.55	32.41
3866	NYSE	AGM	Wed, Oct 29, 2014	32.06	32.06	31.44	31.60
3865	NYSE	AGM	Tue, Oct 28, 2014	31.18	32.25	31.16	32.15
3864	NYSE	AGM	Mon, Oct 27, 2014	30.87	31.07	30.67	31.02
3863	NYSE	AGM	Fri, Oct 24, 2014	31.19	31.20	31.00	31.04
3862	NYSE	AGM	Thu, Oct 23, 2014	31.00	31.20	30.90	31.09
3861	NYSE	AGM	Wed, Oct 22, 2014	31.01	31.37	30.85	30.94
3860	NYSE	AGM	Tue, Oct 21, 2014	31.07	31.25	30.88	31.06
3859	NYSE	AGM	Mon, Oct 20, 2014	31.33	31.54	30.90	31.05
3858	NYSE	AGM	Fri, Oct 17, 2014	32.23	32.23	31.15	31.28
3857	NYSE	AGM	Thu, Oct 16, 2014	31.15	31.99	31.10	31.79
3856	NYSE	AGM	Wed, Oct 15, 2014	32.32	32.32	30.82	31.15
3855	NYSE	AGM	Tue, Oct 14, 2014	32.95	33.42	32.50	32.81
3854	NYSE	AGM	Mon, Oct 13, 2014	32.70	33.84	32.43	32.89
3853	NYSE	AGM	Fri, Oct 10, 2014	32.13	33.16	32.12	32.60
3852	NYSE	AGM	Thu, Oct 9, 2014	32.49	32.69	32.19	32.32
3851	NYSE	AGM	Wed, Oct 8, 2014	32.11	32.93	31.50	32.82
3850	NYSE	AGM	Tue, Oct 7, 2014	32.03	32.40	32.00	32.22
3849	NYSE	AGM	Mon, Oct 6, 2014	32.42	32.82	32.18	32.31
3848	NYSE	AGM	Fri, Oct 3, 2014	32.67	32.71	32.01	32.27
3847	NYSE	AGM	Thu, Oct 2, 2014	31.85	32.81	31.72	32.30
3846	NYSE	AGM	Wed, Oct 1, 2014	31.62	32.22	31.45	31.76
3845	NYSE	AGM	Tue, Sep 30, 2014	32.12	32.19	31.73	32.14
3844	NYSE	AGM	Mon, Sep 29, 2014	31.86	32.29	31.76	32.01
3843	NYSE	AGM	Fri, Sep 26, 2014	32.22	32.36	31.58	32.25
3842	NYSE	AGM	Thu, Sep 25, 2014	32.34	32.34	32.00	32.22
3841	NYSE	AGM	Wed, Sep 24, 2014	32.13	32.35	32.01	32.31
3840	NYSE	AGM	Tue, Sep 23, 2014	32.01	32.19	31.84	32.19
3839	NYSE	AGM	Mon, Sep 22, 2014	32.30	32.72	31.80	32.02
3838	NYSE	AGM	Fri, Sep 19, 2014	33.04	33.42	32.25	32.62
3837	NYSE	AGM	Thu, Sep 18, 2014	32.98	33.05	32.91	33.00
3836	NYSE	AGM	Wed, Sep 17, 2014	32.87	33.14	32.68	32.96
3835	NYSE	AGM	Tue, Sep 16, 2014	32.90	32.95	32.74	32.89
3834	NYSE	AGM	Mon, Sep 15, 2014	33.33	33.70	32.78	32.90
3833	NYSE	AGM	Fri, Sep 12, 2014	32.75	33.09	32.72	33.01
3832	NYSE	AGM	Thu, Sep 11, 2014	32.94	33.10	32.78	32.94
3831	NYSE	AGM	Wed, Sep 10, 2014	33.02	33.15	32.96	33.01
3830	NYSE	AGM	Tue, Sep 9, 2014	33.40	33.40	33.05	33.10
3829	NYSE	AGM	Mon, Sep 8, 2014	33.09	33.65	33.01	33.54
3828	NYSE	AGM	Fri, Sep 5, 2014	33.25	33.30	33.00	33.02
3827	NYSE	AGM	Thu, Sep 4, 2014	33.22	33.43	33.20	33.35
3826	NYSE	AGM	Wed, Sep 3, 2014	33.22	33.39	33.06	33.13
3825	NYSE	AGM	Tue, Sep 2, 2014	32.96	33.22	32.81	33.14
3824	NYSE	AGM	Fri, Aug 29, 2014	32.17	32.94	32.05	32.92
3823	NYSE	AGM	Thu, Aug 28, 2014	32.32	32.50	31.95	32.12
3822	NYSE	AGM	Wed, Aug 27, 2014	31.98	32.46	31.90	32.42
3821	NYSE	AGM	Tue, Aug 26, 2014	31.91	32.27	31.61	31.91
3820	NYSE	AGM	Mon, Aug 25, 2014	32.55	32.64	31.70	31.93
3819	NYSE	AGM	Fri, Aug 22, 2014	33.25	33.30	32.26	32.41
3818	NYSE	AGM	Thu, Aug 21, 2014	33.00	33.50	32.68	33.46
3817	NYSE	AGM	Wed, Aug 20, 2014	33.55	33.55	32.91	32.91
3816	NYSE	AGM	Tue, Aug 19, 2014	33.56	33.71	33.31	33.64
3815	NYSE	AGM	Mon, Aug 18, 2014	32.89	33.75	32.69	33.75
3814	NYSE	AGM	Fri, Aug 15, 2014	32.82	32.83	32.01	32.62
3813	NYSE	AGM	Thu, Aug 14, 2014	33.12	33.31	32.43	32.49
3812	NYSE	AGM	Wed, Aug 13, 2014	32.60	33.27	32.30	33.15
3811	NYSE	AGM	Tue, Aug 12, 2014	31.60	32.60	31.23	32.58
3810	NYSE	AGM	Mon, Aug 11, 2014	29.23	31.99	29.23	31.86
3809	NYSE	AGM	Fri, Aug 8, 2014	28.26	29.13	28.26	28.97
3808	NYSE	AGM	Thu, Aug 7, 2014	28.53	28.55	28.28	28.36
3807	NYSE	AGM	Wed, Aug 6, 2014	28.27	28.76	28.27	28.54
3806	NYSE	AGM	Tue, Aug 5, 2014	28.78	29.40	28.25	28.34
3805	NYSE	AGM	Mon, Aug 4, 2014	28.78	29.10	28.78	29.00
3804	NYSE	AGM	Fri, Aug 1, 2014	29.22	29.25	28.65	28.74
3803	NYSE	AGM	Thu, Jul 31, 2014	29.00	29.53	28.99	29.15
3802	NYSE	AGM	Wed, Jul 30, 2014	29.22	29.47	28.91	29.30
3801	NYSE	AGM	Tue, Jul 29, 2014	28.55	29.29	28.55	28.91
3800	NYSE	AGM	Mon, Jul 28, 2014	28.40	28.40	28.00	28.34
3799	NYSE	AGM	Fri, Jul 25, 2014	29.20	29.24	28.47	28.49
3798	NYSE	AGM	Thu, Jul 24, 2014	29.86	29.90	29.25	29.26
3797	NYSE	AGM	Wed, Jul 23, 2014	29.46	29.81	29.31	29.70
3796	NYSE	AGM	Tue, Jul 22, 2014	29.56	29.58	29.34	29.47
3795	NYSE	AGM	Mon, Jul 21, 2014	29.28	29.65	29.26	29.49
3794	NYSE	AGM	Fri, Jul 18, 2014	29.39	29.62	29.20	29.56
3793	NYSE	AGM	Thu, Jul 17, 2014	29.78	30.07	29.32	29.51
3792	NYSE	AGM	Wed, Jul 16, 2014	29.94	29.97	29.57	29.81
3791	NYSE	AGM	Tue, Jul 15, 2014	30.10	30.26	29.35	29.67
3790	NYSE	AGM	Mon, Jul 14, 2014	30.71	30.97	30.10	30.15
3789	NYSE	AGM	Fri, Jul 11, 2014	30.55	30.72	30.34	30.46
3788	NYSE	AGM	Thu, Jul 10, 2014	30.72	30.80	30.38	30.67
3787	NYSE	AGM	Wed, Jul 9, 2014	31.09	31.21	30.95	31.09
3786	NYSE	AGM	Tue, Jul 8, 2014	32.37	32.37	30.85	31.14
3785	NYSE	AGM	Mon, Jul 7, 2014	32.00	32.00	31.09	31.42
3784	NYSE	AGM	Thu, Jul 3, 2014	32.54	32.54	32.05	32.18
3783	NYSE	AGM	Wed, Jul 2, 2014	32.50	32.72	31.85	32.48
3782	NYSE	AGM	Tue, Jul 1, 2014	31.26	32.71	31.26	32.37
3781	NYSE	AGM	Mon, Jun 30, 2014	30.80	31.49	30.69	31.08
3780	NYSE	AGM	Fri, Jun 27, 2014	30.14	31.06	30.14	30.96
3779	NYSE	AGM	Thu, Jun 26, 2014	30.09	30.48	30.09	30.41
3778	NYSE	AGM	Wed, Jun 25, 2014	30.22	30.35	30.02	30.22
3777	NYSE	AGM	Tue, Jun 24, 2014	30.75	31.31	30.33	30.45
3776	NYSE	AGM	Mon, Jun 23, 2014	31.63	31.83	30.72	31.00
3775	NYSE	AGM	Fri, Jun 20, 2014	32.09	32.80	31.50	31.95
3774	NYSE	AGM	Thu, Jun 19, 2014	31.47	32.00	31.41	31.94
3773	NYSE	AGM	Wed, Jun 18, 2014	30.87	31.54	30.59	31.37
3772	NYSE	AGM	Tue, Jun 17, 2014	31.19	31.19	30.60	30.91
3771	NYSE	AGM	Mon, Jun 16, 2014	30.48	30.74	30.24	30.66
3770	NYSE	AGM	Fri, Jun 13, 2014	31.01	31.15	30.28	30.39
3769	NYSE	AGM	Thu, Jun 12, 2014	30.50	31.05	30.50	30.83
3768	NYSE	AGM	Wed, Jun 11, 2014	31.41	31.50	30.99	31.30
3767	NYSE	AGM	Tue, Jun 10, 2014	32.41	32.41	31.62	31.65
3766	NYSE	AGM	Mon, Jun 9, 2014	32.22	32.60	31.80	32.48
3765	NYSE	AGM	Fri, Jun 6, 2014	31.37	32.27	31.37	32.15
3764	NYSE	AGM	Thu, Jun 5, 2014	30.73	31.34	30.19	31.20
3763	NYSE	AGM	Wed, Jun 4, 2014	30.45	30.69	30.35	30.56
3762	NYSE	AGM	Tue, Jun 3, 2014	30.79	31.15	30.45	30.61
3761	NYSE	AGM	Mon, Jun 2, 2014	30.93	31.18	30.72	31.02
3760	NYSE	AGM	Fri, May 30, 2014	30.68	31.32	30.67	31.02
3759	NYSE	AGM	Thu, May 29, 2014	31.44	31.44	30.16	30.60
3758	NYSE	AGM	Wed, May 28, 2014	31.00	31.35	30.40	30.64
3757	NYSE	AGM	Tue, May 27, 2014	30.29	31.26	30.29	30.98
3756	NYSE	AGM	Fri, May 23, 2014	30.05	30.40	29.93	30.23
3755	NYSE	AGM	Thu, May 22, 2014	29.65	30.00	29.65	29.93
3754	NYSE	AGM	Wed, May 21, 2014	29.81	30.34	29.51	29.83
3753	NYSE	AGM	Tue, May 20, 2014	29.93	30.34	29.38	29.52
3752	NYSE	AGM	Mon, May 19, 2014	29.90	30.28	29.62	29.92
3751	NYSE	AGM	Fri, May 16, 2014	29.85	30.03	29.50	29.96
3750	NYSE	AGM	Thu, May 15, 2014	30.05	30.36	29.26	29.93
3749	NYSE	AGM	Wed, May 14, 2014	31.02	31.75	30.00	30.25
3748	NYSE	AGM	Tue, May 13, 2014	32.78	32.78	30.98	31.04
3747	NYSE	AGM	Mon, May 12, 2014	34.55	34.55	32.19	32.66
3746	NYSE	AGM	Fri, May 9, 2014	34.90	35.45	34.90	35.43
3745	NYSE	AGM	Thu, May 8, 2014	35.12	35.69	34.87	35.01
3744	NYSE	AGM	Wed, May 7, 2014	35.34	35.40	34.45	35.12
3743	NYSE	AGM	Tue, May 6, 2014	35.37	35.44	35.17	35.30
3742	NYSE	AGM	Mon, May 5, 2014	35.47	35.67	35.27	35.43
3741	NYSE	AGM	Fri, May 2, 2014	35.69	35.85	35.49	35.59
3740	NYSE	AGM	Thu, May 1, 2014	35.40	35.71	35.40	35.58
3739	NYSE	AGM	Wed, Apr 30, 2014	35.56	35.77	35.50	35.58
3738	NYSE	AGM	Tue, Apr 29, 2014	35.75	35.90	35.56	35.75
3737	NYSE	AGM	Mon, Apr 28, 2014	35.71	35.90	35.35	35.56
3736	NYSE	AGM	Fri, Apr 25, 2014	35.49	35.75	35.34	35.53
3735	NYSE	AGM	Thu, Apr 24, 2014	35.74	35.74	35.22	35.63
3734	NYSE	AGM	Wed, Apr 23, 2014	35.38	35.56	35.17	35.51
3733	NYSE	AGM	Tue, Apr 22, 2014	35.51	35.90	35.45	35.55
3732	NYSE	AGM	Mon, Apr 21, 2014	35.79	35.79	35.08	35.60
3731	NYSE	AGM	Thu, Apr 17, 2014	35.46	35.68	35.44	35.63
3730	NYSE	AGM	Wed, Apr 16, 2014	35.91	35.91	35.38	35.53
3729	NYSE	AGM	Tue, Apr 15, 2014	35.80	35.82	35.13	35.60
3728	NYSE	AGM	Mon, Apr 14, 2014	35.53	36.10	34.93	35.51
3727	NYSE	AGM	Fri, Apr 11, 2014	34.60	35.60	34.28	35.04
3726	NYSE	AGM	Thu, Apr 10, 2014	36.10	36.10	33.75	35.02
3725	NYSE	AGM	Wed, Apr 9, 2014	33.91	35.92	33.91	35.82
3724	NYSE	AGM	Tue, Apr 8, 2014	33.32	34.00	33.32	33.66
3723	NYSE	AGM	Mon, Apr 7, 2014	33.87	33.87	33.03	33.42
3722	NYSE	AGM	Fri, Apr 4, 2014	34.78	35.04	33.87	33.93
3721	NYSE	AGM	Thu, Apr 3, 2014	34.00	34.60	33.90	34.42
3720	NYSE	AGM	Wed, Apr 2, 2014	33.54	33.99	33.40	33.90
3719	NYSE	AGM	Tue, Apr 1, 2014	32.44	33.74	32.24	33.59
3718	NYSE	AGM	Mon, Mar 31, 2014	32.65	33.45	32.65	33.25
3717	NYSE	AGM	Fri, Mar 28, 2014	32.92	33.01	32.41	32.58
3716	NYSE	AGM	Thu, Mar 27, 2014	33.10	33.10	32.67	32.97
3715	NYSE	AGM	Wed, Mar 26, 2014	33.54	33.54	32.95	32.96
3714	NYSE	AGM	Tue, Mar 25, 2014	33.23	33.51	32.97	33.22
3713	NYSE	AGM	Mon, Mar 24, 2014	33.42	33.42	33.00	33.18
3712	NYSE	AGM	Fri, Mar 21, 2014	33.44	33.56	32.97	33.29
3711	NYSE	AGM	Thu, Mar 20, 2014	33.30	33.72	33.22	33.37
3710	NYSE	AGM	Wed, Mar 19, 2014	33.34	33.49	33.15	33.33
3709	NYSE	AGM	Tue, Mar 18, 2014	33.50	33.50	33.01	33.23
3708	NYSE	AGM	Mon, Mar 17, 2014	33.15	33.72	33.15	33.27
3707	NYSE	AGM	Fri, Mar 14, 2014	32.03	33.28	32.03	33.10
3706	NYSE	AGM	Thu, Mar 13, 2014	32.94	32.99	31.80	32.04
3705	NYSE	AGM	Wed, Mar 12, 2014	32.59	32.88	32.45	32.86
3704	NYSE	AGM	Tue, Mar 11, 2014	33.19	33.23	32.58	32.63
3703	NYSE	AGM	Mon, Mar 10, 2014	32.72	33.29	32.50	33.29
3702	NYSE	AGM	Fri, Mar 7, 2014	31.99	33.07	31.99	32.89
3701	NYSE	AGM	Thu, Mar 6, 2014	32.11	32.11	31.52	31.70
3700	NYSE	AGM	Wed, Mar 5, 2014	31.53	32.24	31.41	32.13
3699	NYSE	AGM	Tue, Mar 4, 2014	31.29	32.15	30.75	31.57
3698	NYSE	AGM	Mon, Mar 3, 2014	31.10	31.38	30.77	30.96
3697	NYSE	AGM	Fri, Feb 28, 2014	31.70	32.04	31.13	31.46
3696	NYSE	AGM	Thu, Feb 27, 2014	30.97	31.87	30.62	31.57
3695	NYSE	AGM	Wed, Feb 26, 2014	30.65	31.20	30.30	31.13
3694	NYSE	AGM	Tue, Feb 25, 2014	30.27	30.90	30.18	30.55
3693	NYSE	AGM	Mon, Feb 24, 2014	30.06	30.39	30.06	30.36
3692	NYSE	AGM	Fri, Feb 21, 2014	30.05	30.10	29.61	29.90
3691	NYSE	AGM	Thu, Feb 20, 2014	29.90	30.14	29.80	29.94
3690	NYSE	AGM	Wed, Feb 19, 2014	29.90	30.00	29.86	29.86
3689	NYSE	AGM	Tue, Feb 18, 2014	30.00	30.30	29.69	30.09
3688	NYSE	AGM	Fri, Feb 14, 2014	30.22	30.22	29.85	30.04
3687	NYSE	AGM	Thu, Feb 13, 2014	30.02	30.38	29.77	30.24
3686	NYSE	AGM	Wed, Feb 12, 2014	30.22	30.36	30.01	30.20
3685	NYSE	AGM	Tue, Feb 11, 2014	30.05	30.38	29.89	30.32
3684	NYSE	AGM	Mon, Feb 10, 2014	30.04	30.04	29.65	29.96
3683	NYSE	AGM	Fri, Feb 7, 2014	30.34	30.43	29.91	30.06
3682	NYSE	AGM	Thu, Feb 6, 2014	30.00	30.47	29.93	30.10
3681	NYSE	AGM	Wed, Feb 5, 2014	29.90	30.08	29.68	30.00
3680	NYSE	AGM	Tue, Feb 4, 2014	29.43	30.31	29.20	30.01
3679	NYSE	AGM	Mon, Feb 3, 2014	30.61	30.64	29.01	29.36
3678	NYSE	AGM	Fri, Jan 31, 2014	30.59	31.28	30.59	30.64
3677	NYSE	AGM	Thu, Jan 30, 2014	31.02	31.48	31.01	31.19
3676	NYSE	AGM	Wed, Jan 29, 2014	31.43	31.76	30.68	30.95
3675	NYSE	AGM	Tue, Jan 28, 2014	31.55	31.75	31.42	31.66
3674	NYSE	AGM	Mon, Jan 27, 2014	31.70	31.77	31.34	31.39
3673	NYSE	AGM	Fri, Jan 24, 2014	31.75	32.10	31.51	31.53
3672	NYSE	AGM	Thu, Jan 23, 2014	31.99	32.07	31.60	32.04
3671	NYSE	AGM	Wed, Jan 22, 2014	31.83	32.07	31.49	31.98
3670	NYSE	AGM	Tue, Jan 21, 2014	31.68	31.84	31.31	31.80
3669	NYSE	AGM	Fri, Jan 17, 2014	31.37	31.58	31.09	31.57
3668	NYSE	AGM	Thu, Jan 16, 2014	31.18	31.40	31.08	31.30
3667	NYSE	AGM	Wed, Jan 15, 2014	31.10	31.34	31.03	31.17
3666	NYSE	AGM	Tue, Jan 14, 2014	30.84	31.27	30.58	31.16
3665	NYSE	AGM	Mon, Jan 13, 2014	30.69	31.29	30.50	30.84
3664	NYSE	AGM	Fri, Jan 10, 2014	31.23	31.26	30.69	30.98
3663	NYSE	AGM	Thu, Jan 9, 2014	31.43	31.57	31.01	31.32
3662	NYSE	AGM	Wed, Jan 8, 2014	31.85	32.28	31.01	31.43
3661	NYSE	AGM	Tue, Jan 7, 2014	32.31	32.31	31.68	32.18
3660	NYSE	AGM	Mon, Jan 6, 2014	33.00	33.45	32.25	32.30
3659	NYSE	AGM	Fri, Jan 3, 2014	32.69	33.26	32.60	32.96
3658	NYSE	AGM	Thu, Jan 2, 2014	34.04	34.04	32.68	32.70
3657	NYSE	AGM	Tue, Dec 31, 2013	34.39	34.45	33.86	34.25
3656	NYSE	AGM	Mon, Dec 30, 2013	34.53	34.86	34.15	34.22
3655	NYSE	AGM	Fri, Dec 27, 2013	34.85	34.95	34.04	34.32
3654	NYSE	AGM	Thu, Dec 26, 2013	34.41	35.50	34.41	34.69
3653	NYSE	AGM	Tue, Dec 24, 2013	34.44	34.67	33.80	34.45
3652	NYSE	AGM	Mon, Dec 23, 2013	35.24	35.30	33.54	34.22
3651	NYSE	AGM	Fri, Dec 20, 2013	34.87	35.10	34.31	35.00
3650	NYSE	AGM	Thu, Dec 19, 2013	33.77	34.85	33.64	34.74
3649	NYSE	AGM	Wed, Dec 18, 2013	32.86	33.88	32.54	33.75
3648	NYSE	AGM	Tue, Dec 17, 2013	33.98	33.98	32.31	32.83
3647	NYSE	AGM	Mon, Dec 16, 2013	33.93	34.39	33.93	34.25
3646	NYSE	AGM	Fri, Dec 13, 2013	33.71	33.98	33.69	33.69
3645	NYSE	AGM	Thu, Dec 12, 2013	34.26	34.67	33.28	33.53
3644	NYSE	AGM	Wed, Dec 11, 2013	35.43	35.67	34.00	34.36
3643	NYSE	AGM	Tue, Dec 10, 2013	35.00	35.72	35.00	35.49
3642	NYSE	AGM	Mon, Dec 9, 2013	35.23	35.39	34.85	35.15
3641	NYSE	AGM	Fri, Dec 6, 2013	34.65	35.14	34.10	35.12
3640	NYSE	AGM	Thu, Dec 5, 2013	34.07	34.40	33.90	34.22
3639	NYSE	AGM	Wed, Dec 4, 2013	33.78	34.35	33.75	34.18
3638	NYSE	AGM	Tue, Dec 3, 2013	34.05	34.35	33.73	34.03
3637	NYSE	AGM	Mon, Dec 2, 2013	35.05	35.05	33.83	34.21
3636	NYSE	AGM	Fri, Nov 29, 2013	34.89	35.07	34.31	35.01
3635	NYSE	AGM	Wed, Nov 27, 2013	33.98	34.65	33.69	34.65
3634	NYSE	AGM	Tue, Nov 26, 2013	34.93	34.93	33.63	34.09
3633	NYSE	AGM	Mon, Nov 25, 2013	34.93	35.08	34.75	34.83
3632	NYSE	AGM	Fri, Nov 22, 2013	35.10	35.11	34.70	34.99
3631	NYSE	AGM	Thu, Nov 21, 2013	34.90	35.24	34.63	34.98
3630	NYSE	AGM	Wed, Nov 20, 2013	34.71	34.84	34.50	34.64
3629	NYSE	AGM	Tue, Nov 19, 2013	35.10	35.15	34.60	34.67
3628	NYSE	AGM	Mon, Nov 18, 2013	35.33	35.50	34.88	35.24
3627	NYSE	AGM	Fri, Nov 15, 2013	35.12	35.48	35.00	35.36
3626	NYSE	AGM	Thu, Nov 14, 2013	35.05	35.26	34.88	35.23
3625	NYSE	AGM	Wed, Nov 13, 2013	34.63	35.39	34.58	35.20
3624	NYSE	AGM	Tue, Nov 12, 2013	34.78	35.20	34.35	35.09
3623	NYSE	AGM	Mon, Nov 11, 2013	34.87	35.30	34.43	35.01
3622	NYSE	AGM	Fri, Nov 8, 2013	34.40	35.43	34.40	35.18
3621	NYSE	AGM	Thu, Nov 7, 2013	35.01	35.03	34.15	34.49
3620	NYSE	AGM	Wed, Nov 6, 2013	35.06	35.42	34.51	35.25
3619	NYSE	AGM	Tue, Nov 5, 2013	34.83	35.10	34.50	34.93
3618	NYSE	AGM	Mon, Nov 4, 2013	34.51	35.17	34.51	34.82
3617	NYSE	AGM	Fri, Nov 1, 2013	35.58	36.15	34.50	34.85
3616	NYSE	AGM	Thu, Oct 31, 2013	35.74	36.09	35.35	35.69
3615	NYSE	AGM	Wed, Oct 30, 2013	35.72	35.80	34.95	35.50
3614	NYSE	AGM	Tue, Oct 29, 2013	34.56	35.62	34.52	35.60
3613	NYSE	AGM	Mon, Oct 28, 2013	36.18	36.77	35.74	36.00
3612	NYSE	AGM	Fri, Oct 25, 2013	35.61	36.27	35.44	36.04
3611	NYSE	AGM	Thu, Oct 24, 2013	35.14	35.76	34.75	35.41
3610	NYSE	AGM	Wed, Oct 23, 2013	34.75	35.13	34.75	34.96
3609	NYSE	AGM	Tue, Oct 22, 2013	34.94	35.21	34.57	34.76
3608	NYSE	AGM	Mon, Oct 21, 2013	34.98	35.13	34.42	34.52
3607	NYSE	AGM	Fri, Oct 18, 2013	34.61	35.00	34.01	34.88
3606	NYSE	AGM	Thu, Oct 17, 2013	34.14	34.49	34.06	34.18
3605	NYSE	AGM	Wed, Oct 16, 2013	34.56	34.71	34.06	34.15
3604	NYSE	AGM	Tue, Oct 15, 2013	34.75	34.98	34.09	34.21
3603	NYSE	AGM	Mon, Oct 14, 2013	34.73	35.00	34.73	34.90
3602	NYSE	AGM	Fri, Oct 11, 2013	34.04	35.00	34.04	34.68
3601	NYSE	AGM	Thu, Oct 10, 2013	33.55	34.50	33.55	34.49
3600	NYSE	AGM	Wed, Oct 9, 2013	32.88	33.90	32.81	33.27
3599	NYSE	AGM	Tue, Oct 8, 2013	32.92	33.31	32.48	32.78
3598	NYSE	AGM	Mon, Oct 7, 2013	32.68	33.34	32.16	32.82
3597	NYSE	AGM	Fri, Oct 4, 2013	33.07	33.63	32.56	33.05
3596	NYSE	AGM	Thu, Oct 3, 2013	33.70	33.72	32.71	33.17
3595	NYSE	AGM	Wed, Oct 2, 2013	33.65	33.93	33.49	33.67
3594	NYSE	AGM	Tue, Oct 1, 2013	33.49	34.04	33.40	33.97
3593	NYSE	AGM	Mon, Sep 30, 2013	33.13	33.39	32.81	33.38
3592	NYSE	AGM	Fri, Sep 27, 2013	33.21	33.57	32.63	33.41
3591	NYSE	AGM	Thu, Sep 26, 2013	33.28	33.65	33.13	33.52
3590	NYSE	AGM	Wed, Sep 25, 2013	33.89	33.99	33.55	33.67
3589	NYSE	AGM	Tue, Sep 24, 2013	34.04	34.37	33.55	33.85
3588	NYSE	AGM	Mon, Sep 23, 2013	34.22	34.42	33.71	34.01
3587	NYSE	AGM	Fri, Sep 20, 2013	34.74	34.74	34.26	34.31
3586	NYSE	AGM	Thu, Sep 19, 2013	33.84	34.52	33.30	34.49
3585	NYSE	AGM	Wed, Sep 18, 2013	32.74	34.19	32.48	33.68
3584	NYSE	AGM	Tue, Sep 17, 2013	32.79	33.08	32.33	32.64
3583	NYSE	AGM	Mon, Sep 16, 2013	32.81	33.04	32.40	32.65
3582	NYSE	AGM	Fri, Sep 13, 2013	32.35	32.66	31.91	32.25
3581	NYSE	AGM	Thu, Sep 12, 2013	32.30	32.48	31.93	32.14
3580	NYSE	AGM	Wed, Sep 11, 2013	33.01	33.27	32.16	32.28
3579	NYSE	AGM	Tue, Sep 10, 2013	33.21	33.44	32.63	33.25
3578	NYSE	AGM	Mon, Sep 9, 2013	32.97	33.29	32.43	33.06
3577	NYSE	AGM	Fri, Sep 6, 2013	33.24	33.66	32.11	32.74
3576	NYSE	AGM	Thu, Sep 5, 2013	33.79	33.98	33.07	33.19
3575	NYSE	AGM	Wed, Sep 4, 2013	33.20	33.68	32.69	33.42
3574	NYSE	AGM	Tue, Sep 3, 2013	33.74	34.02	32.96	33.05
3573	NYSE	AGM	Fri, Aug 30, 2013	33.84	33.84	32.31	33.65
3572	NYSE	AGM	Thu, Aug 29, 2013	32.21	34.00	31.91	33.97
3571	NYSE	AGM	Wed, Aug 28, 2013	33.95	34.19	33.17	33.51
3570	NYSE	AGM	Tue, Aug 27, 2013	34.88	34.88	33.51	33.68
3569	NYSE	AGM	Mon, Aug 26, 2013	35.88	36.47	34.94	35.10
3568	NYSE	AGM	Fri, Aug 23, 2013	34.64	35.74	34.24	35.65
3567	NYSE	AGM	Thu, Aug 22, 2013	34.03	34.75	34.03	34.64
3566	NYSE	AGM	Wed, Aug 21, 2013	32.90	34.75	32.71	34.02
3565	NYSE	AGM	Tue, Aug 20, 2013	32.65	33.59	32.11	33.53
3564	NYSE	AGM	Mon, Aug 19, 2013	33.57	33.64	33.05	33.06
3563	NYSE	AGM	Fri, Aug 16, 2013	32.98	33.73	32.89	33.51
3562	NYSE	AGM	Thu, Aug 15, 2013	33.10	33.78	32.92	33.23
3561	NYSE	AGM	Wed, Aug 14, 2013	33.80	33.80	32.92	33.44
3560	NYSE	AGM	Tue, Aug 13, 2013	32.82	33.98	32.82	33.98
3559	NYSE	AGM	Mon, Aug 12, 2013	32.33	32.98	32.19	32.82
3558	NYSE	AGM	Fri, Aug 9, 2013	31.34	33.68	31.34	32.38
3557	NYSE	AGM	Thu, Aug 8, 2013	30.51	31.97	29.96	31.01
3556	NYSE	AGM	Wed, Aug 7, 2013	30.63	30.66	29.88	30.22
3555	NYSE	AGM	Tue, Aug 6, 2013	31.15	31.15	30.60	30.67
3554	NYSE	AGM	Mon, Aug 5, 2013	31.01	31.20	30.76	31.16
3553	NYSE	AGM	Fri, Aug 2, 2013	31.04	32.42	30.19	31.20
3552	NYSE	AGM	Thu, Aug 1, 2013	31.50	31.50	30.80	31.11
3551	NYSE	AGM	Wed, Jul 31, 2013	31.38	31.81	31.04	31.09
3550	NYSE	AGM	Tue, Jul 30, 2013	31.48	31.60	31.08	31.31
3549	NYSE	AGM	Mon, Jul 29, 2013	32.28	32.45	31.32	31.43
3548	NYSE	AGM	Fri, Jul 26, 2013	32.50	32.50	31.90	32.05
3547	NYSE	AGM	Thu, Jul 25, 2013	31.99	32.84	31.90	32.75
3546	NYSE	AGM	Wed, Jul 24, 2013	32.47	32.47	31.81	31.93
3545	NYSE	AGM	Tue, Jul 23, 2013	33.08	33.08	31.93	32.20
3544	NYSE	AGM	Mon, Jul 22, 2013	32.88	33.15	32.37	32.86
3543	NYSE	AGM	Fri, Jul 19, 2013	32.89	33.20	32.42	32.73
3542	NYSE	AGM	Thu, Jul 18, 2013	32.47	33.34	32.22	33.00
3541	NYSE	AGM	Wed, Jul 17, 2013	32.45	32.50	32.15	32.46
3540	NYSE	AGM	Tue, Jul 16, 2013	32.35	32.80	31.66	32.25
3539	NYSE	AGM	Mon, Jul 15, 2013	31.40	32.85	31.40	32.45
3538	NYSE	AGM	Fri, Jul 12, 2013	30.91	31.43	30.91	31.28
3537	NYSE	AGM	Thu, Jul 11, 2013	31.19	31.21	30.41	31.20
3536	NYSE	AGM	Wed, Jul 10, 2013	29.74	31.04	29.60	30.78
3535	NYSE	AGM	Tue, Jul 9, 2013	29.94	30.07	29.64	29.83
3534	NYSE	AGM	Mon, Jul 8, 2013	30.11	30.11	29.01	29.70
3533	NYSE	AGM	Fri, Jul 5, 2013	30.09	30.18	29.50	30.11
3532	NYSE	AGM	Wed, Jul 3, 2013	29.26	29.84	29.26	29.83
3531	NYSE	AGM	Tue, Jul 2, 2013	28.16	29.92	27.80	29.47
3530	NYSE	AGM	Mon, Jul 1, 2013	29.19	29.19	28.90	29.04
3529	NYSE	AGM	Fri, Jun 28, 2013	28.92	29.07	28.65	28.88
3528	NYSE	AGM	Thu, Jun 27, 2013	28.21	28.99	28.09	28.93
3527	NYSE	AGM	Wed, Jun 26, 2013	27.62	27.92	27.12	27.78
3526	NYSE	AGM	Tue, Jun 25, 2013	27.39	27.39	26.86	27.34
3525	NYSE	AGM	Mon, Jun 24, 2013	26.94	27.23	26.38	27.08
3524	NYSE	AGM	Fri, Jun 21, 2013	27.08	27.21	26.94	27.08
3523	NYSE	AGM	Thu, Jun 20, 2013	28.36	28.39	26.87	26.96
3522	NYSE	AGM	Wed, Jun 19, 2013	28.97	28.97	28.28	28.47
3521	NYSE	AGM	Tue, Jun 18, 2013	28.74	29.10	28.31	28.97
3520	NYSE	AGM	Mon, Jun 17, 2013	29.07	29.29	28.65	28.76
3519	NYSE	AGM	Fri, Jun 14, 2013	29.45	29.45	28.82	28.87
3518	NYSE	AGM	Thu, Jun 13, 2013	29.67	29.67	29.00	29.49
3517	NYSE	AGM	Wed, Jun 12, 2013	29.74	29.90	29.38	29.70
3516	NYSE	AGM	Tue, Jun 11, 2013	29.56	30.00	29.34	29.63
3515	NYSE	AGM	Mon, Jun 10, 2013	29.86	29.99	29.70	29.75
3514	NYSE	AGM	Fri, Jun 7, 2013	29.86	30.18	29.56	29.85
3513	NYSE	AGM	Thu, Jun 6, 2013	28.98	29.85	28.90	29.79
3512	NYSE	AGM	Wed, Jun 5, 2013	29.41	29.41	28.84	28.84
3511	NYSE	AGM	Tue, Jun 4, 2013	30.23	30.24	29.55	29.55
3510	NYSE	AGM	Mon, Jun 3, 2013	30.44	30.49	29.84	30.10
3509	NYSE	AGM	Fri, May 31, 2013	30.31	30.41	29.83	30.07
3508	NYSE	AGM	Thu, May 30, 2013	29.81	30.66	29.80	30.55
3507	NYSE	AGM	Wed, May 29, 2013	30.09	30.46	29.59	29.80
3506	NYSE	AGM	Tue, May 28, 2013	30.58	30.83	30.15	30.40
3505	NYSE	AGM	Fri, May 24, 2013	29.68	30.07	29.65	30.04
3504	NYSE	AGM	Thu, May 23, 2013	29.76	29.99	29.59	29.74
3503	NYSE	AGM	Wed, May 22, 2013	30.80	31.00	29.80	29.94
3502	NYSE	AGM	Tue, May 21, 2013	31.14	31.23	30.80	30.82
3501	NYSE	AGM	Mon, May 20, 2013	31.28	31.61	30.91	31.29
3500	NYSE	AGM	Fri, May 17, 2013	30.97	31.66	30.77	31.51
3499	NYSE	AGM	Thu, May 16, 2013	30.85	31.01	30.59	30.94
3498	NYSE	AGM	Wed, May 15, 2013	31.34	31.41	30.51	30.83
3497	NYSE	AGM	Tue, May 14, 2013	31.41	31.79	31.22	31.58
3496	NYSE	AGM	Mon, May 13, 2013	31.67	31.74	31.23	31.51
3495	NYSE	AGM	Fri, May 10, 2013	31.79	31.93	31.30	31.50
3494	NYSE	AGM	Thu, May 9, 2013	31.95	31.95	31.58	31.62
3493	NYSE	AGM	Wed, May 8, 2013	31.84	31.94	31.52	31.94
3492	NYSE	AGM	Tue, May 7, 2013	31.75	32.00	31.45	32.00
3491	NYSE	AGM	Mon, May 6, 2013	31.51	31.81	31.19	31.62
3490	NYSE	AGM	Fri, May 3, 2013	31.68	31.92	31.45	31.60
3489	NYSE	AGM	Thu, May 2, 2013	31.37	31.51	31.15	31.26
3488	NYSE	AGM	Wed, May 1, 2013	31.39	31.59	30.91	31.32
3487	NYSE	AGM	Tue, Apr 30, 2013	31.55	31.81	31.30	31.78
3486	NYSE	AGM	Mon, Apr 29, 2013	31.40	31.70	31.33	31.64
3485	NYSE	AGM	Fri, Apr 26, 2013	31.27	31.51	30.76	31.18
3484	NYSE	AGM	Thu, Apr 25, 2013	31.73	31.77	31.02	31.30
3483	NYSE	AGM	Wed, Apr 24, 2013	31.46	31.60	31.28	31.56
3482	NYSE	AGM	Tue, Apr 23, 2013	31.72	32.08	31.17	31.38
3481	NYSE	AGM	Mon, Apr 22, 2013	31.11	31.62	30.72	31.42
3480	NYSE	AGM	Fri, Apr 19, 2013	30.80	30.96	30.50	30.89
3479	NYSE	AGM	Thu, Apr 18, 2013	30.77	31.46	30.42	30.67
3478	NYSE	AGM	Wed, Apr 17, 2013	32.00	32.06	30.29	30.65
3477	NYSE	AGM	Tue, Apr 16, 2013	31.70	32.24	31.56	32.10
3476	NYSE	AGM	Mon, Apr 15, 2013	32.00	32.55	31.16	31.34
3475	NYSE	AGM	Fri, Apr 12, 2013	31.92	32.24	31.92	32.17
3474	NYSE	AGM	Thu, Apr 11, 2013	31.93	32.24	31.55	32.19
3473	NYSE	AGM	Wed, Apr 10, 2013	31.10	32.33	30.85	32.05
3472	NYSE	AGM	Tue, Apr 9, 2013	30.36	31.10	30.34	30.95
3471	NYSE	AGM	Mon, Apr 8, 2013	30.03	30.44	29.80	30.29
3470	NYSE	AGM	Fri, Apr 5, 2013	29.83	30.02	29.80	29.92
3469	NYSE	AGM	Thu, Apr 4, 2013	30.12	30.27	30.08	30.25
3468	NYSE	AGM	Wed, Apr 3, 2013	30.20	30.69	30.07	30.20
3467	NYSE	AGM	Tue, Apr 2, 2013	30.48	31.05	30.05	30.41
3466	NYSE	AGM	Mon, Apr 1, 2013	30.64	31.04	30.20	30.41
3465	NYSE	AGM	Thu, Mar 28, 2013	31.90	31.90	30.50	30.79
3464	NYSE	AGM	Wed, Mar 27, 2013	32.20	32.53	31.85	31.99
3463	NYSE	AGM	Tue, Mar 26, 2013	32.85	32.85	31.97	32.29
3462	NYSE	AGM	Mon, Mar 25, 2013	32.36	32.82	32.36	32.59
3461	NYSE	AGM	Fri, Mar 22, 2013	31.90	32.60	31.90	32.37
3460	NYSE	AGM	Thu, Mar 21, 2013	32.07	32.17	31.31	32.04
3459	NYSE	AGM	Wed, Mar 20, 2013	32.76	32.91	32.01	32.22
3458	NYSE	AGM	Tue, Mar 19, 2013	32.69	33.07	32.26	32.50
3457	NYSE	AGM	Mon, Mar 18, 2013	32.57	33.26	31.95	32.96
3456	NYSE	AGM	Fri, Mar 15, 2013	33.00	33.15	32.75	32.75
3455	NYSE	AGM	Thu, Mar 14, 2013	32.50	33.26	32.13	33.18
3454	NYSE	AGM	Wed, Mar 13, 2013	33.46	33.82	32.23	32.51
3453	NYSE	AGM	Tue, Mar 12, 2013	34.25	34.30	32.91	33.46
3452	NYSE	AGM	Mon, Mar 11, 2013	34.33	34.67	33.98	34.28
3451	NYSE	AGM	Fri, Mar 8, 2013	35.08	35.14	34.34	34.47
3450	NYSE	AGM	Thu, Mar 7, 2013	35.07	35.20	34.40	34.69
3449	NYSE	AGM	Wed, Mar 6, 2013	34.74	35.21	34.42	35.17
3448	NYSE	AGM	Tue, Mar 5, 2013	35.28	35.72	34.17	34.74
3447	NYSE	AGM	Mon, Mar 4, 2013	33.88	35.08	33.78	35.00
3446	NYSE	AGM	Fri, Mar 1, 2013	33.58	34.32	33.57	34.00
3445	NYSE	AGM	Thu, Feb 28, 2013	33.95	33.95	33.52	33.75
3444	NYSE	AGM	Wed, Feb 27, 2013	33.55	34.50	33.29	34.02
3443	NYSE	AGM	Tue, Feb 26, 2013	33.66	34.06	33.11	33.48
3442	NYSE	AGM	Mon, Feb 25, 2013	34.20	34.47	33.40	33.56
3441	NYSE	AGM	Fri, Feb 22, 2013	35.61	35.70	33.53	34.20
3440	NYSE	AGM	Thu, Feb 21, 2013	35.93	35.93	35.11	35.36
3439	NYSE	AGM	Wed, Feb 20, 2013	37.65	37.91	35.83	35.93
3438	NYSE	AGM	Tue, Feb 19, 2013	37.18	37.74	37.18	37.72
3437	NYSE	AGM	Fri, Feb 15, 2013	37.22	37.35	36.71	37.17
3436	NYSE	AGM	Thu, Feb 14, 2013	36.57	37.07	36.57	36.99
3435	NYSE	AGM	Wed, Feb 13, 2013	36.00	36.76	35.75	36.71
3434	NYSE	AGM	Tue, Feb 12, 2013	35.83	36.65	35.42	36.07
3433	NYSE	AGM	Mon, Feb 11, 2013	35.02	36.00	35.02	35.88
3432	NYSE	AGM	Fri, Feb 8, 2013	34.80	35.25	34.72	35.05
3431	NYSE	AGM	Thu, Feb 7, 2013	35.20	35.20	34.52	34.75
3430	NYSE	AGM	Wed, Feb 6, 2013	35.05	35.23	34.94	35.23
3429	NYSE	AGM	Tue, Feb 5, 2013	34.86	35.50	34.86	35.25
3428	NYSE	AGM	Mon, Feb 4, 2013	34.73	35.00	34.51	34.76
3427	NYSE	AGM	Fri, Feb 1, 2013	34.34	34.98	34.32	34.78
3426	NYSE	AGM	Thu, Jan 31, 2013	34.07	34.40	34.07	34.31
3425	NYSE	AGM	Wed, Jan 30, 2013	34.54	34.54	34.20	34.27
3424	NYSE	AGM	Tue, Jan 29, 2013	34.40	34.54	34.15	34.54
3423	NYSE	AGM	Mon, Jan 28, 2013	34.50	34.54	34.38	34.45
3422	NYSE	AGM	Fri, Jan 25, 2013	34.53	34.54	34.20	34.39
3421	NYSE	AGM	Thu, Jan 24, 2013	34.05	34.52	33.91	34.26
3420	NYSE	AGM	Wed, Jan 23, 2013	34.00	34.03	33.73	34.03
3419	NYSE	AGM	Tue, Jan 22, 2013	33.98	34.00	33.78	33.98
3418	NYSE	AGM	Fri, Jan 18, 2013	33.73	33.90	33.70	33.88
3417	NYSE	AGM	Thu, Jan 17, 2013	33.78	33.92	33.69	33.82
3416	NYSE	AGM	Wed, Jan 16, 2013	33.81	33.95	33.46	33.65
3415	NYSE	AGM	Tue, Jan 15, 2013	33.50	34.03	33.50	33.80
3414	NYSE	AGM	Mon, Jan 14, 2013	33.90	33.93	33.62	33.78
3413	NYSE	AGM	Fri, Jan 11, 2013	34.03	34.13	33.90	33.97
3412	NYSE	AGM	Thu, Jan 10, 2013	34.00	34.15	33.79	33.96
3411	NYSE	AGM	Wed, Jan 9, 2013	33.68	33.98	33.64	33.97
3410	NYSE	AGM	Tue, Jan 8, 2013	33.29	33.57	33.24	33.57
3409	NYSE	AGM	Mon, Jan 7, 2013	33.38	33.50	33.17	33.41
3408	NYSE	AGM	Fri, Jan 4, 2013	33.04	33.35	32.57	33.28
3407	NYSE	AGM	Thu, Jan 3, 2013	33.49	33.49	32.84	32.96
3406	NYSE	AGM	Wed, Jan 2, 2013	33.20	33.50	33.08	33.38
3405	NYSE	AGM	Mon, Dec 31, 2012	31.59	32.65	31.37	32.50
3404	NYSE	AGM	Fri, Dec 28, 2012	31.59	32.15	31.50	31.82
3403	NYSE	AGM	Thu, Dec 27, 2012	31.62	32.13	31.45	31.83
3402	NYSE	AGM	Wed, Dec 26, 2012	31.80	32.00	31.40	31.68
3401	NYSE	AGM	Mon, Dec 24, 2012	31.09	31.82	30.89	31.80
3400	NYSE	AGM	Fri, Dec 21, 2012	31.87	31.87	31.11	31.37
3399	NYSE	AGM	Thu, Dec 20, 2012	31.70	32.21	31.48	32.11
3398	NYSE	AGM	Wed, Dec 19, 2012	32.05	32.16	31.67	31.79
3397	NYSE	AGM	Tue, Dec 18, 2012	31.97	32.41	31.50	32.07
3396	NYSE	AGM	Mon, Dec 17, 2012	30.90	32.13	30.80	32.00
3395	NYSE	AGM	Fri, Dec 14, 2012	31.39	31.48	30.48	30.88
3394	NYSE	AGM	Thu, Dec 13, 2012	31.98	32.14	31.32	31.55
3393	NYSE	AGM	Wed, Dec 12, 2012	33.16	33.16	31.99	32.14
3392	NYSE	AGM	Tue, Dec 11, 2012	33.28	33.42	32.89	33.16
3391	NYSE	AGM	Mon, Dec 10, 2012	32.87	33.30	32.28	33.19
3390	NYSE	AGM	Fri, Dec 7, 2012	32.99	33.04	32.68	32.89
3389	NYSE	AGM	Thu, Dec 6, 2012	33.10	33.14	32.68	32.85
3388	NYSE	AGM	Wed, Dec 5, 2012	33.31	33.49	32.91	33.25
3387	NYSE	AGM	Tue, Dec 4, 2012	33.73	33.84	33.21	33.29
3386	NYSE	AGM	Mon, Dec 3, 2012	33.91	34.17	33.63	33.75
3385	NYSE	AGM	Fri, Nov 30, 2012	34.54	34.54	33.63	33.68
3384	NYSE	AGM	Thu, Nov 29, 2012	34.68	34.68	34.24	34.58
3383	NYSE	AGM	Wed, Nov 28, 2012	34.29	34.60	33.90	34.53
3382	NYSE	AGM	Tue, Nov 27, 2012	34.68	34.92	34.42	34.50
3381	NYSE	AGM	Mon, Nov 26, 2012	33.65	34.62	33.65	34.54
3380	NYSE	AGM	Fri, Nov 23, 2012	33.65	33.98	33.35	33.60
3379	NYSE	AGM	Wed, Nov 21, 2012	32.68	33.61	32.47	33.48
3378	NYSE	AGM	Tue, Nov 20, 2012	32.23	32.82	31.91	32.63
3377	NYSE	AGM	Mon, Nov 19, 2012	31.08	32.43	31.08	32.11
3376	NYSE	AGM	Fri, Nov 16, 2012	30.19	31.35	29.68	31.07
3375	NYSE	AGM	Thu, Nov 15, 2012	30.09	30.47	29.52	30.36
3374	NYSE	AGM	Wed, Nov 14, 2012	28.81	30.10	28.76	29.65
3373	NYSE	AGM	Tue, Nov 13, 2012	29.19	30.26	29.19	30.14
3372	NYSE	AGM	Mon, Nov 12, 2012	28.26	29.82	28.05	29.02
3371	NYSE	AGM	Fri, Nov 9, 2012	27.66	28.26	27.66	28.26
3370	NYSE	AGM	Thu, Nov 8, 2012	27.33	28.17	27.33	27.68
3369	NYSE	AGM	Wed, Nov 7, 2012	27.81	27.81	27.20	27.46
3368	NYSE	AGM	Tue, Nov 6, 2012	28.23	28.32	27.82	28.16
3367	NYSE	AGM	Mon, Nov 5, 2012	27.98	28.20	27.61	28.04
3366	NYSE	AGM	Fri, Nov 2, 2012	28.17	28.19	27.93	28.12
3365	NYSE	AGM	Thu, Nov 1, 2012	28.23	28.24	27.85	28.08
3364	NYSE	AGM	Wed, Oct 31, 2012	28.21	28.22	27.33	28.17
3363	NYSE	AGM	Fri, Oct 26, 2012	28.06	28.43	27.93	28.29
3362	NYSE	AGM	Thu, Oct 25, 2012	28.00	28.10	27.70	28.06
3361	NYSE	AGM	Wed, Oct 24, 2012	27.61	27.94	27.53	27.73
3360	NYSE	AGM	Tue, Oct 23, 2012	27.09	27.52	26.96	27.45
3359	NYSE	AGM	Mon, Oct 22, 2012	27.04	27.41	27.00	27.33
3358	NYSE	AGM	Fri, Oct 19, 2012	27.38	27.39	27.01	27.20
3357	NYSE	AGM	Thu, Oct 18, 2012	27.41	27.84	27.28	27.57
3356	NYSE	AGM	Wed, Oct 17, 2012	27.21	27.50	27.01	27.37
3355	NYSE	AGM	Tue, Oct 16, 2012	27.05	27.09	26.83	27.09
3354	NYSE	AGM	Mon, Oct 15, 2012	26.50	26.95	26.43	26.88
3353	NYSE	AGM	Fri, Oct 12, 2012	26.49	26.87	26.20	26.84
3352	NYSE	AGM	Thu, Oct 11, 2012	26.59	26.72	26.25	26.67
3351	NYSE	AGM	Wed, Oct 10, 2012	26.49	26.53	26.23	26.46
3350	NYSE	AGM	Tue, Oct 9, 2012	26.61	26.69	26.17	26.56
3349	NYSE	AGM	Mon, Oct 8, 2012	26.34	26.59	26.11	26.55
3348	NYSE	AGM	Fri, Oct 5, 2012	26.24	26.39	26.09	26.38
3347	NYSE	AGM	Thu, Oct 4, 2012	25.79	26.20	25.65	26.20
3346	NYSE	AGM	Wed, Oct 3, 2012	26.00	26.00	25.71	25.76
3345	NYSE	AGM	Tue, Oct 2, 2012	26.11	26.11	25.61	25.91
3344	NYSE	AGM	Mon, Oct 1, 2012	25.78	26.12	25.60	26.00
3343	NYSE	AGM	Fri, Sep 28, 2012	25.69	26.11	25.69	25.74
3342	NYSE	AGM	Thu, Sep 27, 2012	26.15	26.15	25.50	25.91
3341	NYSE	AGM	Wed, Sep 26, 2012	25.97	26.15	25.74	26.06
3340	NYSE	AGM	Tue, Sep 25, 2012	26.12	26.43	25.79	25.86
3339	NYSE	AGM	Mon, Sep 24, 2012	25.54	26.12	25.31	26.03
3338	NYSE	AGM	Fri, Sep 21, 2012	25.67	26.14	25.36	25.57
3337	NYSE	AGM	Thu, Sep 20, 2012	25.26	25.82	24.67	25.49
3336	NYSE	AGM	Wed, Sep 19, 2012	26.02	26.14	25.25	25.47
3335	NYSE	AGM	Tue, Sep 18, 2012	25.82	26.22	25.23	25.90
3334	NYSE	AGM	Mon, Sep 17, 2012	25.68	26.09	25.50	25.98
3333	NYSE	AGM	Fri, Sep 14, 2012	26.08	26.35	25.74	25.84
3332	NYSE	AGM	Thu, Sep 13, 2012	25.00	26.00	25.00	25.96
3331	NYSE	AGM	Wed, Sep 12, 2012	24.74	25.21	24.67	25.03
3330	NYSE	AGM	Tue, Sep 11, 2012	24.92	25.05	24.68	24.86
3329	NYSE	AGM	Mon, Sep 10, 2012	24.87	24.87	24.62	24.66
3328	NYSE	AGM	Fri, Sep 7, 2012	25.31	25.31	24.48	24.98
3327	NYSE	AGM	Thu, Sep 6, 2012	24.69	25.36	24.48	25.18
3326	NYSE	AGM	Wed, Sep 5, 2012	24.74	24.74	24.26	24.54
3325	NYSE	AGM	Tue, Sep 4, 2012	24.61	24.84	24.26	24.59
3324	NYSE	AGM	Fri, Aug 31, 2012	24.94	24.94	24.49	24.76
3323	NYSE	AGM	Thu, Aug 30, 2012	24.69	24.76	24.26	24.71
3322	NYSE	AGM	Wed, Aug 29, 2012	24.14	24.86	24.10	24.77
3321	NYSE	AGM	Tue, Aug 28, 2012	23.83	24.29	23.75	24.15
3320	NYSE	AGM	Mon, Aug 27, 2012	23.94	24.12	23.84	23.88
3319	NYSE	AGM	Fri, Aug 24, 2012	23.51	23.98	23.51	23.87
3318	NYSE	AGM	Thu, Aug 23, 2012	23.78	23.85	23.64	23.71
3317	NYSE	AGM	Wed, Aug 22, 2012	23.75	24.00	23.74	23.88
3316	NYSE	AGM	Tue, Aug 21, 2012	24.06	24.31	23.63	23.75
3315	NYSE	AGM	Mon, Aug 20, 2012	24.28	24.28	23.77	24.05
3314	NYSE	AGM	Fri, Aug 17, 2012	24.01	24.43	23.63	24.42
3313	NYSE	AGM	Thu, Aug 16, 2012	23.80	24.22	23.66	24.03
3312	NYSE	AGM	Wed, Aug 15, 2012	23.91	23.95	23.55	23.82
3311	NYSE	AGM	Tue, Aug 14, 2012	24.22	24.40	23.69	24.01
3310	NYSE	AGM	Mon, Aug 13, 2012	25.01	25.09	23.86	24.18
3309	NYSE	AGM	Fri, Aug 10, 2012	25.85	26.24	25.08	25.14
3308	NYSE	AGM	Thu, Aug 9, 2012	26.52	26.67	25.73	25.83
3307	NYSE	AGM	Wed, Aug 8, 2012	26.46	26.73	26.40	26.46
3306	NYSE	AGM	Tue, Aug 7, 2012	26.59	27.13	26.55	26.67
3305	NYSE	AGM	Mon, Aug 6, 2012	26.63	27.05	26.43	26.54
3304	NYSE	AGM	Fri, Aug 3, 2012	25.68	26.61	25.61	26.53
3303	NYSE	AGM	Thu, Aug 2, 2012	24.90	25.66	24.90	25.38
3302	NYSE	AGM	Wed, Aug 1, 2012	25.21	25.92	25.00	25.01
3301	NYSE	AGM	Tue, Jul 31, 2012	25.35	25.79	25.10	25.14
3300	NYSE	AGM	Mon, Jul 30, 2012	25.58	25.82	25.24	25.50
3299	NYSE	AGM	Fri, Jul 27, 2012	24.98	25.73	24.79	25.57
3298	NYSE	AGM	Thu, Jul 26, 2012	25.47	25.47	24.81	24.89
3297	NYSE	AGM	Wed, Jul 25, 2012	24.52	24.92	24.14	24.92
3296	NYSE	AGM	Tue, Jul 24, 2012	24.76	24.94	24.00	24.31
3295	NYSE	AGM	Mon, Jul 23, 2012	25.85	25.85	24.25	24.74
3294	NYSE	AGM	Fri, Jul 20, 2012	26.58	26.65	25.98	26.16
3293	NYSE	AGM	Thu, Jul 19, 2012	27.09	27.09	26.75	26.75
3292	NYSE	AGM	Wed, Jul 18, 2012	26.68	27.43	26.68	26.94
3291	NYSE	AGM	Tue, Jul 17, 2012	27.08	27.16	26.62	26.83
3290	NYSE	AGM	Mon, Jul 16, 2012	27.12	27.18	26.93	27.00
3289	NYSE	AGM	Fri, Jul 13, 2012	26.42	27.45	26.42	27.19
3288	NYSE	AGM	Thu, Jul 12, 2012	26.49	26.87	26.13	26.24
3287	NYSE	AGM	Wed, Jul 11, 2012	26.80	27.33	26.48	26.65
3286	NYSE	AGM	Tue, Jul 10, 2012	27.34	27.34	26.69	26.86
3285	NYSE	AGM	Mon, Jul 9, 2012	27.39	27.55	26.77	27.22
3284	NYSE	AGM	Fri, Jul 6, 2012	27.04	27.73	26.88	27.36
3283	NYSE	AGM	Thu, Jul 5, 2012	26.42	27.57	26.42	27.34
3282	NYSE	AGM	Tue, Jul 3, 2012	26.13	26.99	26.03	26.37
3281	NYSE	AGM	Mon, Jul 2, 2012	26.42	26.49	25.61	26.07
3280	NYSE	AGM	Fri, Jun 29, 2012	26.30	26.30	25.77	26.23
3279	NYSE	AGM	Thu, Jun 28, 2012	25.73	25.88	25.00	25.72
3278	NYSE	AGM	Wed, Jun 27, 2012	26.00	26.18	25.41	26.00
3277	NYSE	AGM	Tue, Jun 26, 2012	26.55	26.82	25.94	25.97
3276	NYSE	AGM	Mon, Jun 25, 2012	25.53	26.61	25.42	26.51
3275	NYSE	AGM	Fri, Jun 22, 2012	26.08	26.63	25.88	26.04
3274	NYSE	AGM	Thu, Jun 21, 2012	26.47	26.57	25.68	25.81
3273	NYSE	AGM	Wed, Jun 20, 2012	26.28	27.10	26.28	26.38
3272	NYSE	AGM	Tue, Jun 19, 2012	25.34	26.21	25.15	26.14
3271	NYSE	AGM	Mon, Jun 18, 2012	25.20	25.35	24.81	25.30
3270	NYSE	AGM	Fri, Jun 15, 2012	25.49	25.54	25.28	25.46
3269	NYSE	AGM	Thu, Jun 14, 2012	25.12	25.50	24.93	25.42
3268	NYSE	AGM	Wed, Jun 13, 2012	25.45	25.60	25.15	25.29
3267	NYSE	AGM	Tue, Jun 12, 2012	25.11	25.58	24.84	25.47
3266	NYSE	AGM	Mon, Jun 11, 2012	25.24	25.45	24.63	24.93
3265	NYSE	AGM	Fri, Jun 8, 2012	24.25	24.99	24.25	24.83
3264	NYSE	AGM	Thu, Jun 7, 2012	24.46	24.78	24.26	24.39
3263	NYSE	AGM	Wed, Jun 6, 2012	23.11	24.27	22.99	24.25
3262	NYSE	AGM	Tue, Jun 5, 2012	23.15	23.31	22.75	22.96
3261	NYSE	AGM	Mon, Jun 4, 2012	23.19	23.30	22.81	23.21
3260	NYSE	AGM	Fri, Jun 1, 2012	23.62	23.66	22.89	22.97
3259	NYSE	AGM	Thu, May 31, 2012	24.70	24.70	23.85	24.12
3258	NYSE	AGM	Wed, May 30, 2012	24.33	24.89	24.11	24.61
3257	NYSE	AGM	Tue, May 29, 2012	24.71	25.20	20.05	24.59
3256	NYSE	AGM	Fri, May 25, 2012	24.25	24.57	24.04	24.44
3255	NYSE	AGM	Thu, May 24, 2012	24.62	24.62	23.94	24.33
3254	NYSE	AGM	Wed, May 23, 2012	24.40	24.89	23.87	24.60
3253	NYSE	AGM	Tue, May 22, 2012	25.44	25.70	24.36	24.65
3252	NYSE	AGM	Mon, May 21, 2012	25.51	25.65	25.01	25.40
3251	NYSE	AGM	Fri, May 18, 2012	25.42	25.69	25.04	25.33
3250	NYSE	AGM	Thu, May 17, 2012	25.70	26.18	25.17	25.52
3249	NYSE	AGM	Wed, May 16, 2012	25.62	26.06	25.16	25.74
3248	NYSE	AGM	Tue, May 15, 2012	25.74	25.97	25.43	25.56
3247	NYSE	AGM	Mon, May 14, 2012	25.86	26.19	25.49	25.67
3246	NYSE	AGM	Fri, May 11, 2012	24.95	26.47	24.33	25.98
3245	NYSE	AGM	Thu, May 10, 2012	25.56	26.00	25.25	25.57
3244	NYSE	AGM	Wed, May 9, 2012	25.19	25.60	25.01	25.26
3243	NYSE	AGM	Tue, May 8, 2012	25.09	25.73	24.88	25.54
3242	NYSE	AGM	Mon, May 7, 2012	23.58	25.47	23.58	25.30
3241	NYSE	AGM	Fri, May 4, 2012	23.52	23.89	23.50	23.71
3240	NYSE	AGM	Thu, May 3, 2012	23.79	23.97	23.54	23.75
3239	NYSE	AGM	Wed, May 2, 2012	22.33	23.98	22.33	23.93
3238	NYSE	AGM	Tue, May 1, 2012	22.72	23.20	22.25	22.38
3237	NYSE	AGM	Mon, Apr 30, 2012	23.08	23.25	22.58	22.86
3236	NYSE	AGM	Fri, Apr 27, 2012	22.36	23.29	22.16	23.17
3235	NYSE	AGM	Thu, Apr 26, 2012	22.11	22.30	21.82	22.29
3234	NYSE	AGM	Wed, Apr 25, 2012	22.50	22.50	22.06	22.24
3233	NYSE	AGM	Tue, Apr 24, 2012	21.63	22.34	21.63	22.34
3232	NYSE	AGM	Mon, Apr 23, 2012	21.70	22.20	21.35	21.56
3231	NYSE	AGM	Fri, Apr 20, 2012	22.39	22.79	21.73	22.23
3230	NYSE	AGM	Thu, Apr 19, 2012	22.24	22.33	21.67	21.68
3229	NYSE	AGM	Wed, Apr 18, 2012	22.20	22.40	22.02	22.19
3228	NYSE	AGM	Tue, Apr 17, 2012	22.01	22.68	21.83	22.37
3227	NYSE	AGM	Mon, Apr 16, 2012	21.20	21.84	20.85	21.74
3226	NYSE	AGM	Fri, Apr 13, 2012	21.43	21.50	20.77	21.09
3225	NYSE	AGM	Thu, Apr 12, 2012	21.20	21.79	21.14	21.54
3224	NYSE	AGM	Wed, Apr 11, 2012	20.80	21.31	20.73	21.29
3223	NYSE	AGM	Tue, Apr 10, 2012	21.07	21.55	20.55	20.55
3222	NYSE	AGM	Mon, Apr 9, 2012	21.37	21.45	21.02	21.16
3221	NYSE	AGM	Thu, Apr 5, 2012	21.76	21.96	21.61	21.69
3220	NYSE	AGM	Wed, Apr 4, 2012	22.29	22.47	21.82	21.94
3219	NYSE	AGM	Tue, Apr 3, 2012	23.30	23.30	22.51	22.62
3218	NYSE	AGM	Mon, Apr 2, 2012	22.56	23.48	22.39	23.45
3217	NYSE	AGM	Fri, Mar 30, 2012	22.87	22.87	22.21	22.70
3216	NYSE	AGM	Thu, Mar 29, 2012	22.31	22.78	22.22	22.66
3215	NYSE	AGM	Wed, Mar 28, 2012	22.51	22.59	22.34	22.53
3214	NYSE	AGM	Tue, Mar 27, 2012	22.52	22.89	22.39	22.58
3213	NYSE	AGM	Mon, Mar 26, 2012	22.16	22.59	22.07	22.59
3212	NYSE	AGM	Fri, Mar 23, 2012	21.79	21.98	21.65	21.85
3211	NYSE	AGM	Thu, Mar 22, 2012	22.09	22.10	21.61	21.79
3210	NYSE	AGM	Wed, Mar 21, 2012	22.41	22.63	22.12	22.38
3209	NYSE	AGM	Tue, Mar 20, 2012	22.40	22.78	22.07	22.44
3208	NYSE	AGM	Mon, Mar 19, 2012	22.55	22.94	22.50	22.68
3207	NYSE	AGM	Fri, Mar 16, 2012	22.34	22.75	22.06	22.55
3206	NYSE	AGM	Thu, Mar 15, 2012	21.85	22.31	21.44	22.31
3205	NYSE	AGM	Wed, Mar 14, 2012	22.11	22.28	21.65	21.71
3204	NYSE	AGM	Tue, Mar 13, 2012	22.20	22.41	21.68	22.18
3203	NYSE	AGM	Mon, Mar 12, 2012	21.50	22.12	21.43	22.11
3202	NYSE	AGM	Fri, Mar 9, 2012	20.80	21.70	20.41	21.63
3201	NYSE	AGM	Thu, Mar 8, 2012	20.08	20.80	19.99	20.80
3200	NYSE	AGM	Wed, Mar 7, 2012	19.76	20.12	19.64	20.00
3199	NYSE	AGM	Tue, Mar 6, 2012	19.74	20.51	19.50	19.72
3198	NYSE	AGM	Mon, Mar 5, 2012	19.72	19.95	19.61	19.94
3197	NYSE	AGM	Fri, Mar 2, 2012	20.11	20.11	19.77	19.81
3196	NYSE	AGM	Thu, Mar 1, 2012	20.05	20.28	19.89	20.06
3195	NYSE	AGM	Wed, Feb 29, 2012	20.00	20.37	19.81	19.96
3194	NYSE	AGM	Tue, Feb 28, 2012	20.17	20.17	19.66	19.89
3193	NYSE	AGM	Mon, Feb 27, 2012	20.00	20.32	19.78	20.14
3192	NYSE	AGM	Fri, Feb 24, 2012	20.56	20.62	20.12	20.21
3191	NYSE	AGM	Thu, Feb 23, 2012	20.12	20.66	19.80	20.63
3190	NYSE	AGM	Wed, Feb 22, 2012	20.36	20.36	19.86	20.17
3189	NYSE	AGM	Tue, Feb 21, 2012	20.79	20.94	20.20	20.30
3188	NYSE	AGM	Fri, Feb 17, 2012	20.64	20.89	20.59	20.66
3187	NYSE	AGM	Thu, Feb 16, 2012	19.74	20.64	19.74	20.57
3186	NYSE	AGM	Wed, Feb 15, 2012	20.29	20.30	19.79	19.82
3185	NYSE	AGM	Tue, Feb 14, 2012	20.68	20.72	19.89	20.12
3184	NYSE	AGM	Mon, Feb 13, 2012	20.68	20.88	20.59	20.83
3183	NYSE	AGM	Fri, Feb 10, 2012	20.65	20.87	20.29	20.40
3182	NYSE	AGM	Thu, Feb 9, 2012	21.39	21.49	20.90	20.94
3181	NYSE	AGM	Wed, Feb 8, 2012	21.38	21.38	20.80	21.29
3180	NYSE	AGM	Tue, Feb 7, 2012	21.50	21.50	21.25	21.37
3179	NYSE	AGM	Mon, Feb 6, 2012	21.37	21.63	21.20	21.49
3178	NYSE	AGM	Fri, Feb 3, 2012	20.06	21.70	20.06	21.39
3177	NYSE	AGM	Thu, Feb 2, 2012	19.83	19.98	19.58	19.83
3176	NYSE	AGM	Wed, Feb 1, 2012	19.45	19.99	19.45	19.80
3175	NYSE	AGM	Tue, Jan 31, 2012	19.50	19.50	19.17	19.40
3174	NYSE	AGM	Mon, Jan 30, 2012	19.82	19.86	18.94	19.28
3173	NYSE	AGM	Fri, Jan 27, 2012	19.79	20.11	19.70	20.04
3172	NYSE	AGM	Thu, Jan 26, 2012	19.80	19.92	19.66	19.80
3171	NYSE	AGM	Wed, Jan 25, 2012	19.76	19.78	19.22	19.71
3170	NYSE	AGM	Tue, Jan 24, 2012	19.25	19.97	19.14	19.87
3169	NYSE	AGM	Mon, Jan 23, 2012	19.48	19.64	19.05	19.35
3168	NYSE	AGM	Fri, Jan 20, 2012	18.88	19.56	18.77	19.50
3167	NYSE	AGM	Thu, Jan 19, 2012	19.25	19.25	18.80	18.98
3166	NYSE	AGM	Wed, Jan 18, 2012	18.81	19.20	18.68	19.14
3165	NYSE	AGM	Tue, Jan 17, 2012	19.24	19.25	18.67	18.82
3164	NYSE	AGM	Fri, Jan 13, 2012	18.58	19.11	18.45	19.08
3163	NYSE	AGM	Thu, Jan 12, 2012	18.55	19.03	18.30	18.81
3162	NYSE	AGM	Wed, Jan 11, 2012	18.13	18.72	18.13	18.51
3161	NYSE	AGM	Tue, Jan 10, 2012	18.22	18.49	18.05	18.14
3160	NYSE	AGM	Mon, Jan 9, 2012	18.16	18.16	17.59	18.01
3159	NYSE	AGM	Fri, Jan 6, 2012	18.22	18.22	18.01	18.07
3158	NYSE	AGM	Thu, Jan 5, 2012	18.17	18.21	17.78	18.17
3157	NYSE	AGM	Wed, Jan 4, 2012	18.28	18.40	18.13	18.26
3156	NYSE	AGM	Tue, Jan 3, 2012	18.37	18.88	18.37	18.45
3155	NYSE	AGM	Fri, Dec 30, 2011	18.00	18.36	17.84	18.02
3154	NYSE	AGM	Thu, Dec 29, 2011	17.63	18.28	17.59	18.03
3153	NYSE	AGM	Wed, Dec 28, 2011	17.97	17.97	17.47	17.52
3152	NYSE	AGM	Tue, Dec 27, 2011	17.79	18.11	17.49	18.01
3151	NYSE	AGM	Fri, Dec 23, 2011	18.30	18.30	17.62	17.78
3150	NYSE	AGM	Thu, Dec 22, 2011	18.04	18.47	18.04	18.20
3149	NYSE	AGM	Wed, Dec 21, 2011	17.61	17.99	17.49	17.93
3148	NYSE	AGM	Tue, Dec 20, 2011	17.70	17.75	17.46	17.69
3147	NYSE	AGM	Mon, Dec 19, 2011	17.59	17.74	17.30	17.41
3146	NYSE	AGM	Fri, Dec 16, 2011	17.63	17.75	17.36	17.50
3145	NYSE	AGM	Thu, Dec 15, 2011	17.72	17.77	17.30	17.54
3144	NYSE	AGM	Wed, Dec 14, 2011	16.90	17.49	16.90	17.47
3143	NYSE	AGM	Tue, Dec 13, 2011	17.42	17.68	16.94	17.06
3142	NYSE	AGM	Mon, Dec 12, 2011	17.23	17.34	16.92	17.22
3141	NYSE	AGM	Fri, Dec 9, 2011	17.05	17.71	16.99	17.50
3140	NYSE	AGM	Thu, Dec 8, 2011	17.29	17.43	16.95	17.01
3139	NYSE	AGM	Wed, Dec 7, 2011	17.18	17.59	16.92	17.44
3138	NYSE	AGM	Tue, Dec 6, 2011	17.31	17.50	17.17	17.28
3137	NYSE	AGM	Mon, Dec 5, 2011	17.15	17.37	16.92	17.27
3136	NYSE	AGM	Fri, Dec 2, 2011	16.85	17.11	16.70	16.85
3135	NYSE	AGM	Thu, Dec 1, 2011	16.84	16.84	16.24	16.64
3134	NYSE	AGM	Wed, Nov 30, 2011	16.90	17.00	16.50	16.99
3133	NYSE	AGM	Tue, Nov 29, 2011	16.20	16.51	16.12	16.31
3132	NYSE	AGM	Mon, Nov 28, 2011	16.05	16.49	15.90	16.27
3131	NYSE	AGM	Fri, Nov 25, 2011	16.01	16.33	15.69	15.69
3130	NYSE	AGM	Wed, Nov 23, 2011	16.83	16.95	16.03	16.06
3129	NYSE	AGM	Tue, Nov 22, 2011	17.13	17.39	16.81	16.98
3128	NYSE	AGM	Mon, Nov 21, 2011	17.70	17.74	16.99	17.07
3127	NYSE	AGM	Fri, Nov 18, 2011	18.43	18.44	17.81	17.95
3126	NYSE	AGM	Thu, Nov 17, 2011	17.88	18.38	17.59	18.37
3125	NYSE	AGM	Wed, Nov 16, 2011	18.09	18.36	17.75	17.80
3124	NYSE	AGM	Tue, Nov 15, 2011	18.75	18.98	18.22	18.26
3123	NYSE	AGM	Mon, Nov 14, 2011	18.55	19.15	18.55	18.84
3122	NYSE	AGM	Fri, Nov 11, 2011	19.10	19.18	18.22	18.72
3121	NYSE	AGM	Thu, Nov 10, 2011	20.08	20.08	18.56	18.80
3120	NYSE	AGM	Wed, Nov 9, 2011	19.88	20.03	19.04	19.09
3119	NYSE	AGM	Tue, Nov 8, 2011	20.24	20.40	19.66	20.31
3118	NYSE	AGM	Mon, Nov 7, 2011	19.88	20.12	19.45	20.09
3117	NYSE	AGM	Fri, Nov 4, 2011	20.12	20.25	19.75	20.01
3116	NYSE	AGM	Thu, Nov 3, 2011	19.77	20.47	19.52	20.38
3115	NYSE	AGM	Wed, Nov 2, 2011	19.34	19.60	19.02	19.46
3114	NYSE	AGM	Tue, Nov 1, 2011	19.38	19.90	18.75	18.92
3113	NYSE	AGM	Mon, Oct 31, 2011	19.67	20.40	19.66	20.18
3112	NYSE	AGM	Fri, Oct 28, 2011	19.45	20.35	19.25	20.09
3111	NYSE	AGM	Thu, Oct 27, 2011	20.00	20.56	19.56	19.80
3110	NYSE	AGM	Wed, Oct 26, 2011	19.15	19.30	18.50	19.16
3109	NYSE	AGM	Tue, Oct 25, 2011	19.47	19.47	18.78	18.85
3108	NYSE	AGM	Mon, Oct 24, 2011	19.23	19.76	19.23	19.70
3107	NYSE	AGM	Fri, Oct 21, 2011	19.59	19.61	18.26	19.21
3106	NYSE	AGM	Thu, Oct 20, 2011	19.39	19.48	18.93	19.19
3105	NYSE	AGM	Wed, Oct 19, 2011	19.80	20.30	19.30	19.32
3104	NYSE	AGM	Tue, Oct 18, 2011	19.54	20.32	19.12	19.95
3103	NYSE	AGM	Mon, Oct 17, 2011	20.00	20.08	19.23	19.37
3102	NYSE	AGM	Fri, Oct 14, 2011	19.95	20.36	19.61	20.32
3101	NYSE	AGM	Thu, Oct 13, 2011	19.56	19.97	19.36	19.70
3100	NYSE	AGM	Wed, Oct 12, 2011	19.47	20.07	19.41	19.82
3099	NYSE	AGM	Tue, Oct 11, 2011	18.85	19.43	18.77	19.35
3098	NYSE	AGM	Mon, Oct 10, 2011	18.54	19.02	18.42	18.98
3097	NYSE	AGM	Fri, Oct 7, 2011	18.31	18.71	17.73	18.14
3096	NYSE	AGM	Thu, Oct 6, 2011	17.63	18.21	17.45	18.18
3095	NYSE	AGM	Wed, Oct 5, 2011	18.20	18.20	17.23	17.71
3094	NYSE	AGM	Tue, Oct 4, 2011	17.66	18.22	16.82	18.14
3093	NYSE	AGM	Mon, Oct 3, 2011	18.85	19.46	17.92	17.94
3092	NYSE	AGM	Fri, Sep 30, 2011	19.00	19.27	18.51	19.03
3091	NYSE	AGM	Thu, Sep 29, 2011	19.27	19.42	18.45	19.37
3090	NYSE	AGM	Wed, Sep 28, 2011	18.81	19.19	18.60	18.93
3089	NYSE	AGM	Tue, Sep 27, 2011	19.62	19.62	18.51	18.77
3088	NYSE	AGM	Mon, Sep 26, 2011	19.31	19.66	18.53	19.04
3087	NYSE	AGM	Fri, Sep 23, 2011	18.75	19.47	18.48	18.93
3086	NYSE	AGM	Thu, Sep 22, 2011	17.63	18.96	17.60	18.78
3085	NYSE	AGM	Wed, Sep 21, 2011	18.47	18.74	18.09	18.31
3084	NYSE	AGM	Tue, Sep 20, 2011	19.28	19.46	18.51	18.52
3083	NYSE	AGM	Mon, Sep 19, 2011	18.88	19.33	18.81	19.18
3082	NYSE	AGM	Fri, Sep 16, 2011	19.14	19.60	18.61	19.27
3081	NYSE	AGM	Thu, Sep 15, 2011	19.43	19.43	18.84	19.00
3080	NYSE	AGM	Wed, Sep 14, 2011	18.74	19.49	18.21	19.10
3079	NYSE	AGM	Tue, Sep 13, 2011	18.43	19.00	18.11	18.57
3078	NYSE	AGM	Mon, Sep 12, 2011	17.83	18.73	17.83	18.31
3077	NYSE	AGM	Fri, Sep 9, 2011	18.00	18.39	17.55	18.09
3076	NYSE	AGM	Thu, Sep 8, 2011	18.52	18.87	18.02	18.11
3075	NYSE	AGM	Wed, Sep 7, 2011	18.57	18.87	18.39	18.80
3074	NYSE	AGM	Tue, Sep 6, 2011	17.61	18.15	17.61	18.11
3073	NYSE	AGM	Fri, Sep 2, 2011	18.38	18.96	17.63	18.21
3072	NYSE	AGM	Thu, Sep 1, 2011	19.92	20.46	19.08	19.10
3071	NYSE	AGM	Wed, Aug 31, 2011	20.33	20.55	19.51	20.08
3070	NYSE	AGM	Tue, Aug 30, 2011	20.30	20.56	19.72	20.12
3069	NYSE	AGM	Mon, Aug 29, 2011	19.94	20.52	19.54	20.48
3068	NYSE	AGM	Fri, Aug 26, 2011	18.73	19.78	18.53	19.58
3067	NYSE	AGM	Thu, Aug 25, 2011	20.16	20.49	18.76	18.90
3066	NYSE	AGM	Wed, Aug 24, 2011	19.25	19.96	18.89	19.76
3065	NYSE	AGM	Tue, Aug 23, 2011	18.15	19.28	18.00	19.23
3064	NYSE	AGM	Mon, Aug 22, 2011	18.55	18.64	17.82	18.07
3063	NYSE	AGM	Fri, Aug 19, 2011	17.35	18.22	17.11	18.03
3062	NYSE	AGM	Thu, Aug 18, 2011	18.01	18.16	17.29	17.61
3061	NYSE	AGM	Wed, Aug 17, 2011	18.70	19.37	18.32	18.76
3060	NYSE	AGM	Tue, Aug 16, 2011	18.37	18.84	18.17	18.55
3059	NYSE	AGM	Mon, Aug 15, 2011	18.25	19.05	18.08	18.71
3058	NYSE	AGM	Fri, Aug 12, 2011	18.72	19.03	17.94	18.03
3057	NYSE	AGM	Thu, Aug 11, 2011	18.37	18.83	18.05	18.46
3056	NYSE	AGM	Wed, Aug 10, 2011	19.09	19.30	17.55	18.16
3055	NYSE	AGM	Tue, Aug 9, 2011	17.35	18.85	16.61	18.70
3054	NYSE	AGM	Mon, Aug 8, 2011	18.58	19.28	16.64	16.91
3053	NYSE	AGM	Fri, Aug 5, 2011	19.07	19.58	18.30	19.42
3052	NYSE	AGM	Thu, Aug 4, 2011	20.22	20.30	19.16	19.30
3051	NYSE	AGM	Wed, Aug 3, 2011	20.01	20.76	19.58	20.65
3050	NYSE	AGM	Tue, Aug 2, 2011	20.05	20.49	19.92	20.00
3049	NYSE	AGM	Mon, Aug 1, 2011	20.63	20.84	20.00	20.25
3048	NYSE	AGM	Fri, Jul 29, 2011	20.13	20.60	20.00	20.20
3047	NYSE	AGM	Thu, Jul 28, 2011	20.21	21.04	20.21	20.42
3046	NYSE	AGM	Wed, Jul 27, 2011	21.53	21.56	20.22	20.28
3045	NYSE	AGM	Tue, Jul 26, 2011	21.43	21.84	21.10	21.70
3044	NYSE	AGM	Mon, Jul 25, 2011	21.83	22.10	21.27	21.40
3043	NYSE	AGM	Fri, Jul 22, 2011	22.62	22.62	22.19	22.25
3042	NYSE	AGM	Thu, Jul 21, 2011	22.11	22.60	21.72	22.59
3041	NYSE	AGM	Wed, Jul 20, 2011	22.00	22.24	21.83	22.01
3040	NYSE	AGM	Tue, Jul 19, 2011	21.50	21.97	21.21	21.93
3039	NYSE	AGM	Mon, Jul 18, 2011	22.07	22.15	21.25	21.25
3038	NYSE	AGM	Fri, Jul 15, 2011	22.34	22.47	21.75	22.22
3037	NYSE	AGM	Thu, Jul 14, 2011	22.04	22.50	21.52	22.22
3036	NYSE	AGM	Wed, Jul 13, 2011	21.06	22.15	21.06	22.04
3035	NYSE	AGM	Tue, Jul 12, 2011	21.07	21.47	20.90	21.10
3034	NYSE	AGM	Mon, Jul 11, 2011	21.22	21.38	21.03	21.14
3033	NYSE	AGM	Fri, Jul 8, 2011	21.31	22.23	21.30	21.61
3032	NYSE	AGM	Thu, Jul 7, 2011	22.11	22.87	21.95	22.55
3031	NYSE	AGM	Wed, Jul 6, 2011	22.02	22.13	21.82	22.02
3030	NYSE	AGM	Tue, Jul 5, 2011	22.41	22.47	21.89	22.14
3029	NYSE	AGM	Fri, Jul 1, 2011	21.99	22.93	21.99	22.43
3028	NYSE	AGM	Thu, Jun 30, 2011	21.95	22.22	21.80	22.12
3027	NYSE	AGM	Wed, Jun 29, 2011	22.16	22.16	21.44	21.84
3026	NYSE	AGM	Tue, Jun 28, 2011	22.13	22.44	21.84	21.99
3025	NYSE	AGM	Mon, Jun 27, 2011	21.02	22.40	21.02	21.96
3024	NYSE	AGM	Fri, Jun 24, 2011	20.87	21.12	20.36	21.07
3023	NYSE	AGM	Thu, Jun 23, 2011	20.77	21.09	20.31	20.78
3022	NYSE	AGM	Wed, Jun 22, 2011	20.83	21.49	20.63	21.07
3021	NYSE	AGM	Tue, Jun 21, 2011	20.28	20.99	20.15	20.92
3020	NYSE	AGM	Mon, Jun 20, 2011	19.90	20.30	19.89	20.13
3019	NYSE	AGM	Fri, Jun 17, 2011	20.31	20.31	19.90	19.99
3018	NYSE	AGM	Thu, Jun 16, 2011	20.10	20.30	19.86	20.06
3017	NYSE	AGM	Wed, Jun 15, 2011	19.28	20.24	19.28	20.01
3016	NYSE	AGM	Tue, Jun 14, 2011	19.07	19.80	18.93	19.55
3015	NYSE	AGM	Mon, Jun 13, 2011	18.31	19.03	18.21	19.02
3014	NYSE	AGM	Fri, Jun 10, 2011	18.60	18.60	18.08	18.26
3013	NYSE	AGM	Thu, Jun 9, 2011	18.32	18.89	17.99	18.80
3012	NYSE	AGM	Wed, Jun 8, 2011	18.24	18.78	18.08	18.33
3011	NYSE	AGM	Tue, Jun 7, 2011	17.97	18.57	17.74	18.39
3010	NYSE	AGM	Mon, Jun 6, 2011	18.02	18.23	17.48	17.76
3009	NYSE	AGM	Fri, Jun 3, 2011	17.95	18.36	17.95	18.09
3008	NYSE	AGM	Thu, Jun 2, 2011	18.56	18.56	18.08	18.15
3007	NYSE	AGM	Wed, Jun 1, 2011	19.00	19.00	18.26	18.54
3006	NYSE	AGM	Tue, May 31, 2011	18.53	19.10	18.03	19.05
3005	NYSE	AGM	Fri, May 27, 2011	17.71	18.20	17.64	18.18
3004	NYSE	AGM	Thu, May 26, 2011	17.14	17.62	17.07	17.61
3003	NYSE	AGM	Wed, May 25, 2011	17.27	17.41	17.16	17.24
3002	NYSE	AGM	Tue, May 24, 2011	17.71	17.71	17.29	17.33
3001	NYSE	AGM	Mon, May 23, 2011	17.45	17.74	17.45	17.58
3000	NYSE	AGM	Fri, May 20, 2011	18.00	18.00	17.57	17.85
2999	NYSE	AGM	Thu, May 19, 2011	18.26	18.45	18.00	18.13
2998	NYSE	AGM	Wed, May 18, 2011	18.19	18.19	17.91	18.16
2997	NYSE	AGM	Tue, May 17, 2011	17.80	18.27	17.68	18.15
2996	NYSE	AGM	Mon, May 16, 2011	18.02	18.67	17.91	17.92
2995	NYSE	AGM	Fri, May 13, 2011	18.59	18.68	18.16	18.20
2994	NYSE	AGM	Thu, May 12, 2011	19.03	19.03	18.10	18.62
2993	NYSE	AGM	Wed, May 11, 2011	19.45	20.15	19.05	19.10
2992	NYSE	AGM	Tue, May 10, 2011	18.37	18.72	18.37	18.65
2991	NYSE	AGM	Mon, May 9, 2011	17.84	18.42	17.81	18.34
2990	NYSE	AGM	Fri, May 6, 2011	17.82	18.06	17.51	17.86
2989	NYSE	AGM	Thu, May 5, 2011	17.93	17.99	17.21	17.59
2988	NYSE	AGM	Wed, May 4, 2011	18.61	18.61	17.94	18.18
2987	NYSE	AGM	Tue, May 3, 2011	18.44	18.75	18.32	18.62
2986	NYSE	AGM	Mon, May 2, 2011	19.10	19.31	18.47	18.50
2985	NYSE	AGM	Fri, Apr 29, 2011	18.75	19.28	18.54	18.95
2984	NYSE	AGM	Thu, Apr 28, 2011	18.38	18.72	18.24	18.72
2983	NYSE	AGM	Wed, Apr 27, 2011	18.26	18.44	18.12	18.38
2982	NYSE	AGM	Tue, Apr 26, 2011	18.37	18.70	18.22	18.26
2981	NYSE	AGM	Mon, Apr 25, 2011	18.46	18.71	18.23	18.35
2980	NYSE	AGM	Thu, Apr 21, 2011	18.44	18.97	18.08	18.53
2979	NYSE	AGM	Wed, Apr 20, 2011	18.52	18.52	18.09	18.26
2978	NYSE	AGM	Tue, Apr 19, 2011	17.98	18.23	17.82	18.05
2977	NYSE	AGM	Mon, Apr 18, 2011	17.60	17.95	17.60	17.90
2976	NYSE	AGM	Fri, Apr 15, 2011	17.74	18.04	17.62	18.01
2975	NYSE	AGM	Thu, Apr 14, 2011	17.82	18.06	17.66	17.82
2974	NYSE	AGM	Wed, Apr 13, 2011	17.97	18.27	17.82	18.06
2973	NYSE	AGM	Tue, Apr 12, 2011	18.33	18.46	17.74	17.75
2972	NYSE	AGM	Mon, Apr 11, 2011	18.92	19.11	18.51	18.56
2971	NYSE	AGM	Fri, Apr 8, 2011	18.98	19.13	18.59	18.92
2970	NYSE	AGM	Thu, Apr 7, 2011	19.02	19.07	18.59	18.77
2969	NYSE	AGM	Wed, Apr 6, 2011	19.23	19.23	18.77	19.08
2968	NYSE	AGM	Tue, Apr 5, 2011	19.05	19.35	18.72	19.05
2967	NYSE	AGM	Mon, Apr 4, 2011	19.26	19.33	19.00	19.09
2966	NYSE	AGM	Fri, Apr 1, 2011	19.36	19.44	18.93	19.20
2965	NYSE	AGM	Thu, Mar 31, 2011	19.10	19.80	19.06	19.11
2964	NYSE	AGM	Wed, Mar 30, 2011	18.70	19.37	18.65	19.12
2963	NYSE	AGM	Tue, Mar 29, 2011	18.52	18.66	18.24	18.64
2962	NYSE	AGM	Mon, Mar 28, 2011	18.46	18.85	18.45	18.51
2961	NYSE	AGM	Fri, Mar 25, 2011	18.18	18.68	17.96	18.42
2960	NYSE	AGM	Thu, Mar 24, 2011	18.61	18.69	17.80	18.14
2959	NYSE	AGM	Wed, Mar 23, 2011	19.15	19.15	18.44	18.48
2958	NYSE	AGM	Tue, Mar 22, 2011	19.38	19.50	19.08	19.28
2957	NYSE	AGM	Mon, Mar 21, 2011	19.12	19.39	18.98	19.32
2956	NYSE	AGM	Fri, Mar 18, 2011	19.03	19.18	18.21	18.78
2955	NYSE	AGM	Thu, Mar 17, 2011	18.77	19.15	18.13	18.75
2954	NYSE	AGM	Wed, Mar 16, 2011	17.93	18.33	17.50	17.54
2953	NYSE	AGM	Tue, Mar 15, 2011	17.70	18.11	17.10	17.96
2952	NYSE	AGM	Mon, Mar 14, 2011	19.01	19.05	18.16	18.42
2951	NYSE	AGM	Fri, Mar 11, 2011	18.75	19.18	18.48	19.00
2950	NYSE	AGM	Thu, Mar 10, 2011	19.08	19.11	18.10	18.81
2949	NYSE	AGM	Wed, Mar 9, 2011	19.59	19.85	19.39	19.56
2948	NYSE	AGM	Tue, Mar 8, 2011	19.72	19.83	18.91	19.65
2947	NYSE	AGM	Mon, Mar 7, 2011	20.23	20.23	19.64	19.71
2946	NYSE	AGM	Fri, Mar 4, 2011	20.24	20.69	20.01	20.19
2945	NYSE	AGM	Thu, Mar 3, 2011	20.21	20.53	19.96	20.27
2944	NYSE	AGM	Wed, Mar 2, 2011	19.62	19.95	19.24	19.90
2943	NYSE	AGM	Tue, Mar 1, 2011	20.02	20.64	19.47	19.60
2942	NYSE	AGM	Mon, Feb 28, 2011	19.50	20.35	19.36	19.93
2941	NYSE	AGM	Fri, Feb 25, 2011	19.22	19.49	19.10	19.42
2940	NYSE	AGM	Thu, Feb 24, 2011	18.38	19.24	18.12	19.11
2939	NYSE	AGM	Wed, Feb 23, 2011	18.94	18.94	17.34	18.35
2938	NYSE	AGM	Tue, Feb 22, 2011	19.42	19.48	18.71	18.98
2937	NYSE	AGM	Fri, Feb 18, 2011	19.45	19.96	19.40	19.96
2936	NYSE	AGM	Thu, Feb 17, 2011	19.12	19.50	18.81	19.45
2935	NYSE	AGM	Wed, Feb 16, 2011	18.82	19.42	18.33	19.11
2934	NYSE	AGM	Tue, Feb 15, 2011	19.09	19.09	18.38	18.74
2933	NYSE	AGM	Mon, Feb 14, 2011	19.50	19.68	18.59	19.19
2932	NYSE	AGM	Fri, Feb 11, 2011	18.59	19.65	18.26	19.46
2931	NYSE	AGM	Thu, Feb 10, 2011	17.55	18.59	17.55	18.58
2930	NYSE	AGM	Wed, Feb 9, 2011	17.21	17.92	17.06	17.74
2929	NYSE	AGM	Tue, Feb 8, 2011	16.53	17.37	16.47	17.35
2928	NYSE	AGM	Mon, Feb 7, 2011	16.02	16.59	16.02	16.55
2927	NYSE	AGM	Fri, Feb 4, 2011	15.76	16.19	15.69	16.02
2926	NYSE	AGM	Thu, Feb 3, 2011	15.80	15.98	15.38	15.78
2925	NYSE	AGM	Wed, Feb 2, 2011	15.98	16.04	15.58	15.78
2924	NYSE	AGM	Tue, Feb 1, 2011	15.60	16.02	15.40	15.97
2923	NYSE	AGM	Mon, Jan 31, 2011	15.39	15.63	15.02	15.44
2922	NYSE	AGM	Fri, Jan 28, 2011	16.09	16.09	15.19	15.31
2921	NYSE	AGM	Thu, Jan 27, 2011	15.53	16.48	15.34	16.15
2920	NYSE	AGM	Wed, Jan 26, 2011	14.92	15.75	14.84	15.61
2919	NYSE	AGM	Tue, Jan 25, 2011	14.87	15.18	14.53	14.82
2918	NYSE	AGM	Mon, Jan 24, 2011	15.13	15.36	14.79	15.04
2917	NYSE	AGM	Fri, Jan 21, 2011	15.53	15.60	15.12	15.17
2916	NYSE	AGM	Thu, Jan 20, 2011	15.49	15.78	15.28	15.36
2915	NYSE	AGM	Wed, Jan 19, 2011	16.57	16.59	15.32	15.60
2914	NYSE	AGM	Tue, Jan 18, 2011	16.65	16.74	16.28	16.73
2913	NYSE	AGM	Fri, Jan 14, 2011	16.09	16.58	15.95	16.53
2912	NYSE	AGM	Thu, Jan 13, 2011	16.45	16.53	16.04	16.06
2911	NYSE	AGM	Wed, Jan 12, 2011	16.79	17.03	16.36	16.54
2910	NYSE	AGM	Tue, Jan 11, 2011	16.42	16.75	16.39	16.62
2909	NYSE	AGM	Mon, Jan 10, 2011	15.74	16.48	15.66	16.33
2908	NYSE	AGM	Fri, Jan 7, 2011	15.90	16.08	15.23	15.83
2907	NYSE	AGM	Thu, Jan 6, 2011	16.21	16.21	15.81	15.90
2906	NYSE	AGM	Wed, Jan 5, 2011	15.82	16.36	15.78	16.23
2905	NYSE	AGM	Tue, Jan 4, 2011	16.60	16.67	15.57	15.88
2904	NYSE	AGM	Mon, Jan 3, 2011	16.54	16.70	16.32	16.56
2903	NYSE	AGM	Fri, Dec 31, 2010	16.30	16.50	16.15	16.32
2902	NYSE	AGM	Thu, Dec 30, 2010	16.75	16.75	16.45	16.46
2901	NYSE	AGM	Wed, Dec 29, 2010	16.65	16.93	16.63	16.82
2900	NYSE	AGM	Tue, Dec 28, 2010	17.10	17.16	16.50	16.63
2899	NYSE	AGM	Mon, Dec 27, 2010	16.06	17.08	15.88	17.02
2898	NYSE	AGM	Thu, Dec 23, 2010	16.36	16.49	16.01	16.18
2897	NYSE	AGM	Wed, Dec 22, 2010	15.77	16.40	15.62	16.38
2896	NYSE	AGM	Tue, Dec 21, 2010	15.20	15.79	15.20	15.76
2895	NYSE	AGM	Mon, Dec 20, 2010	15.61	15.67	15.00	15.09
2894	NYSE	AGM	Fri, Dec 17, 2010	16.06	16.06	15.31	15.57
2893	NYSE	AGM	Thu, Dec 16, 2010	15.87	16.20	15.71	16.00
2892	NYSE	AGM	Wed, Dec 15, 2010	15.79	16.23	15.69	15.77
2891	NYSE	AGM	Tue, Dec 14, 2010	15.81	16.40	15.73	15.79
2890	NYSE	AGM	Mon, Dec 13, 2010	15.50	15.86	15.16	15.79
2889	NYSE	AGM	Fri, Dec 10, 2010	14.54	15.59	14.50	15.46
2888	NYSE	AGM	Thu, Dec 9, 2010	14.95	14.95	14.38	14.53
2887	NYSE	AGM	Wed, Dec 8, 2010	14.80	15.10	14.61	14.75
2886	NYSE	AGM	Tue, Dec 7, 2010	14.29	15.14	14.23	14.92
2885	NYSE	AGM	Mon, Dec 6, 2010	13.47	14.27	13.38	14.07
2884	NYSE	AGM	Fri, Dec 3, 2010	13.62	13.69	13.37	13.54
2883	NYSE	AGM	Thu, Dec 2, 2010	13.86	13.97	13.58	13.70
2882	NYSE	AGM	Wed, Dec 1, 2010	14.26	14.27	13.78	13.81
2881	NYSE	AGM	Tue, Nov 30, 2010	14.30	14.30	13.90	13.96
2880	NYSE	AGM	Mon, Nov 29, 2010	14.12	14.63	13.98	14.45
2879	NYSE	AGM	Fri, Nov 26, 2010	14.28	14.39	14.09	14.25
2878	NYSE	AGM	Wed, Nov 24, 2010	14.30	14.53	14.25	14.42
2877	NYSE	AGM	Tue, Nov 23, 2010	14.41	14.42	14.07	14.13
2876	NYSE	AGM	Mon, Nov 22, 2010	14.89	15.00	14.50	14.69
2875	NYSE	AGM	Fri, Nov 19, 2010	14.83	14.99	14.61	14.95
2874	NYSE	AGM	Thu, Nov 18, 2010	14.69	15.02	14.46	14.89
2873	NYSE	AGM	Wed, Nov 17, 2010	14.49	14.67	14.21	14.37
2872	NYSE	AGM	Tue, Nov 16, 2010	14.98	14.99	14.20	14.49
2871	NYSE	AGM	Mon, Nov 15, 2010	14.97	15.58	14.82	15.17
2870	NYSE	AGM	Fri, Nov 12, 2010	14.50	14.88	13.95	14.82
2869	NYSE	AGM	Thu, Nov 11, 2010	15.22	15.28	14.51	14.66
2868	NYSE	AGM	Wed, Nov 10, 2010	14.07	15.33	13.98	15.33
2867	NYSE	AGM	Tue, Nov 9, 2010	13.24	13.49	13.04	13.18
2866	NYSE	AGM	Mon, Nov 8, 2010	13.15	13.27	12.81	13.10
2865	NYSE	AGM	Fri, Nov 5, 2010	13.50	13.79	12.95	13.19
2864	NYSE	AGM	Thu, Nov 4, 2010	13.04	13.53	12.92	13.50
2863	NYSE	AGM	Wed, Nov 3, 2010	12.35	12.83	12.35	12.83
2862	NYSE	AGM	Tue, Nov 2, 2010	11.61	12.30	11.56	12.28
2861	NYSE	AGM	Mon, Nov 1, 2010	11.79	11.94	11.23	11.39
2860	NYSE	AGM	Fri, Oct 29, 2010	11.97	12.03	11.76	11.77
2859	NYSE	AGM	Thu, Oct 28, 2010	12.52	12.55	11.91	12.02
2858	NYSE	AGM	Wed, Oct 27, 2010	12.43	12.65	12.20	12.40
2857	NYSE	AGM	Tue, Oct 26, 2010	12.34	12.75	12.25	12.61
2856	NYSE	AGM	Mon, Oct 25, 2010	12.67	12.90	12.39	12.46
2855	NYSE	AGM	Fri, Oct 22, 2010	12.59	12.71	12.38	12.55
2854	NYSE	AGM	Thu, Oct 21, 2010	12.97	13.22	12.30	12.56
2853	NYSE	AGM	Wed, Oct 20, 2010	12.43	12.88	12.20	12.78
2852	NYSE	AGM	Tue, Oct 19, 2010	12.78	13.10	12.15	12.30
2851	NYSE	AGM	Mon, Oct 18, 2010	12.74	13.09	12.53	13.07
2850	NYSE	AGM	Fri, Oct 15, 2010	13.46	13.46	12.55	12.58
2849	NYSE	AGM	Thu, Oct 14, 2010	13.24	13.89	12.97	13.27
2848	NYSE	AGM	Wed, Oct 13, 2010	13.70	14.33	13.01	13.08
2847	NYSE	AGM	Tue, Oct 12, 2010	12.46	13.59	12.38	13.43
2846	NYSE	AGM	Mon, Oct 11, 2010	11.77	12.52	11.71	12.46
2845	NYSE	AGM	Fri, Oct 8, 2010	10.74	11.74	10.70	11.63
2844	NYSE	AGM	Thu, Oct 7, 2010	10.86	10.86	10.60	10.78
2843	NYSE	AGM	Wed, Oct 6, 2010	10.55	10.76	10.44	10.72
2842	NYSE	AGM	Tue, Oct 5, 2010	10.55	10.62	10.16	10.59
2841	NYSE	AGM	Mon, Oct 4, 2010	10.38	10.53	10.32	10.40
2840	NYSE	AGM	Fri, Oct 1, 2010	11.00	11.08	10.40	10.43
2839	NYSE	AGM	Thu, Sep 30, 2010	10.95	11.08	10.71	10.82
2838	NYSE	AGM	Wed, Sep 29, 2010	10.95	11.07	10.69	10.80
2837	NYSE	AGM	Tue, Sep 28, 2010	10.89	11.08	10.57	11.03
2836	NYSE	AGM	Mon, Sep 27, 2010	10.94	11.02	10.65	10.79
2835	NYSE	AGM	Fri, Sep 24, 2010	10.73	11.03	10.71	10.96
2834	NYSE	AGM	Thu, Sep 23, 2010	10.89	11.06	10.49	10.50
2833	NYSE	AGM	Wed, Sep 22, 2010	11.14	11.33	10.90	10.97
2832	NYSE	AGM	Tue, Sep 21, 2010	11.05	11.52	11.05	11.23
2831	NYSE	AGM	Mon, Sep 20, 2010	10.94	11.17	10.75	11.04
2830	NYSE	AGM	Fri, Sep 17, 2010	11.36	11.36	10.87	10.87
2829	NYSE	AGM	Thu, Sep 16, 2010	11.44	11.58	11.09	11.12
2828	NYSE	AGM	Wed, Sep 15, 2010	11.28	11.76	11.19	11.49
2827	NYSE	AGM	Tue, Sep 14, 2010	11.16	11.49	10.91	11.39
2826	NYSE	AGM	Mon, Sep 13, 2010	10.60	11.25	10.60	11.20
2825	NYSE	AGM	Fri, Sep 10, 2010	10.50	10.85	10.36	10.48
2824	NYSE	AGM	Thu, Sep 9, 2010	10.66	10.73	10.24	10.42
2823	NYSE	AGM	Wed, Sep 8, 2010	10.43	10.70	10.20	10.42
2822	NYSE	AGM	Tue, Sep 7, 2010	11.37	11.37	10.29	10.42
2821	NYSE	AGM	Fri, Sep 3, 2010	11.07	11.49	10.85	11.40
2820	NYSE	AGM	Thu, Sep 2, 2010	10.80	10.86	10.53	10.80
2819	NYSE	AGM	Wed, Sep 1, 2010	11.18	11.56	10.72	10.81
2818	NYSE	AGM	Tue, Aug 31, 2010	11.04	11.42	10.82	10.93
2817	NYSE	AGM	Mon, Aug 30, 2010	11.75	11.87	11.13	11.22
2816	NYSE	AGM	Fri, Aug 27, 2010	11.41	11.90	11.09	11.87
2815	NYSE	AGM	Thu, Aug 26, 2010	11.08	11.51	10.96	11.24
2814	NYSE	AGM	Wed, Aug 25, 2010	10.80	11.00	10.34	10.96
2813	NYSE	AGM	Tue, Aug 24, 2010	10.94	11.10	10.43	10.94
2812	NYSE	AGM	Mon, Aug 23, 2010	12.45	12.54	11.07	11.10
2811	NYSE	AGM	Fri, Aug 20, 2010	12.31	12.42	11.91	12.27
2810	NYSE	AGM	Thu, Aug 19, 2010	13.02	13.17	12.40	12.41
2809	NYSE	AGM	Wed, Aug 18, 2010	13.63	13.63	13.08	13.13
2808	NYSE	AGM	Tue, Aug 17, 2010	13.23	13.64	13.20	13.44
2807	NYSE	AGM	Mon, Aug 16, 2010	12.96	13.30	12.92	13.03
2806	NYSE	AGM	Fri, Aug 13, 2010	13.13	13.25	12.75	12.98
2805	NYSE	AGM	Thu, Aug 12, 2010	12.71	13.39	12.56	13.04
2804	NYSE	AGM	Wed, Aug 11, 2010	13.30	13.70	12.80	12.84
2803	NYSE	AGM	Tue, Aug 10, 2010	14.48	14.48	13.31	13.86
2802	NYSE	AGM	Mon, Aug 9, 2010	15.74	16.30	15.61	16.24
2801	NYSE	AGM	Fri, Aug 6, 2010	15.06	15.62	15.00	15.58
2800	NYSE	AGM	Thu, Aug 5, 2010	15.18	15.53	15.09	15.37
2799	NYSE	AGM	Wed, Aug 4, 2010	15.10	15.43	14.96	15.33
2798	NYSE	AGM	Tue, Aug 3, 2010	15.31	15.38	14.89	14.93
2797	NYSE	AGM	Mon, Aug 2, 2010	15.24	15.49	14.79	15.47
2796	NYSE	AGM	Fri, Jul 30, 2010	14.57	15.25	14.49	14.94
2795	NYSE	AGM	Thu, Jul 29, 2010	15.24	15.53	14.51	15.02
2794	NYSE	AGM	Wed, Jul 28, 2010	15.71	15.95	15.00	15.07
2793	NYSE	AGM	Tue, Jul 27, 2010	16.18	16.31	15.67	15.71
2792	NYSE	AGM	Mon, Jul 26, 2010	15.54	16.18	15.50	15.97
2791	NYSE	AGM	Fri, Jul 23, 2010	15.23	15.65	14.86	15.61
2790	NYSE	AGM	Thu, Jul 22, 2010	14.45	15.20	14.35	15.16
2789	NYSE	AGM	Wed, Jul 21, 2010	14.40	15.00	14.10	14.19
2788	NYSE	AGM	Tue, Jul 20, 2010	13.45	14.33	13.23	14.30
2787	NYSE	AGM	Mon, Jul 19, 2010	13.40	13.97	13.10	13.90
2786	NYSE	AGM	Fri, Jul 16, 2010	14.13	14.23	13.23	13.29
2785	NYSE	AGM	Thu, Jul 15, 2010	14.62	14.73	13.78	14.36
2784	NYSE	AGM	Wed, Jul 14, 2010	15.00	15.09	14.44	14.56
2783	NYSE	AGM	Tue, Jul 13, 2010	14.53	15.14	14.20	14.95
2782	NYSE	AGM	Mon, Jul 12, 2010	14.56	14.68	13.98	14.22
2781	NYSE	AGM	Fri, Jul 9, 2010	13.48	14.49	13.30	14.46
2780	NYSE	AGM	Thu, Jul 8, 2010	13.86	14.01	13.16	13.55
2779	NYSE	AGM	Wed, Jul 7, 2010	12.64	13.76	12.45	13.74
2778	NYSE	AGM	Tue, Jul 6, 2010	13.43	13.85	12.35	12.49
2777	NYSE	AGM	Fri, Jul 2, 2010	13.93	13.93	13.09	13.31
2776	NYSE	AGM	Thu, Jul 1, 2010	13.89	14.24	13.07	13.68
2775	NYSE	AGM	Wed, Jun 30, 2010	13.50	14.66	13.45	14.03
2774	NYSE	AGM	Tue, Jun 29, 2010	14.75	14.82	13.53	13.73
2773	NYSE	AGM	Mon, Jun 28, 2010	15.81	16.02	15.00	15.03
2772	NYSE	AGM	Fri, Jun 25, 2010	15.13	15.97	14.74	15.57
2771	NYSE	AGM	Thu, Jun 24, 2010	15.36	15.50	14.76	14.87
2770	NYSE	AGM	Wed, Jun 23, 2010	15.40	15.58	14.91	15.31
2769	NYSE	AGM	Tue, Jun 22, 2010	15.49	15.99	15.29	15.40
2768	NYSE	AGM	Mon, Jun 21, 2010	16.19	16.40	15.25	15.36
2767	NYSE	AGM	Fri, Jun 18, 2010	15.76	16.15	15.41	15.71
2766	NYSE	AGM	Thu, Jun 17, 2010	16.02	16.47	15.51	15.75
2765	NYSE	AGM	Wed, Jun 16, 2010	15.13	16.01	14.77	15.88
2764	NYSE	AGM	Tue, Jun 15, 2010	14.62	15.21	14.35	15.21
2763	NYSE	AGM	Mon, Jun 14, 2010	13.75	14.93	13.65	14.53
2762	NYSE	AGM	Fri, Jun 11, 2010	13.60	14.34	13.48	13.73
2761	NYSE	AGM	Thu, Jun 10, 2010	14.05	14.05	13.43	13.81
2760	NYSE	AGM	Wed, Jun 9, 2010	14.01	14.18	13.19	13.30
2759	NYSE	AGM	Tue, Jun 8, 2010	13.89	14.48	13.42	13.87
2758	NYSE	AGM	Mon, Jun 7, 2010	14.75	14.98	13.40	13.58
2757	NYSE	AGM	Fri, Jun 4, 2010	15.18	15.37	14.37	14.50
2756	NYSE	AGM	Thu, Jun 3, 2010	15.52	15.86	15.26	15.44
2755	NYSE	AGM	Wed, Jun 2, 2010	14.61	15.26	14.45	15.24
2754	NYSE	AGM	Tue, Jun 1, 2010	15.60	16.00	14.57	14.57
2753	NYSE	AGM	Fri, May 28, 2010	15.68	16.72	15.59	15.97
2752	NYSE	AGM	Thu, May 27, 2010	14.26	15.81	14.17	15.73
2751	NYSE	AGM	Wed, May 26, 2010	14.57	15.02	14.06	14.14
2750	NYSE	AGM	Tue, May 25, 2010	13.08	14.16	12.64	14.13
2749	NYSE	AGM	Mon, May 24, 2010	14.37	15.00	13.76	13.86
2748	NYSE	AGM	Fri, May 21, 2010	13.24	14.92	12.97	14.60
2747	NYSE	AGM	Thu, May 20, 2010	14.30	14.50	13.25	13.54
2746	NYSE	AGM	Wed, May 19, 2010	14.99	15.67	14.36	15.00
2745	NYSE	AGM	Tue, May 18, 2010	17.30	17.39	14.91	15.18
2744	NYSE	AGM	Mon, May 17, 2010	18.12	18.27	16.29	16.82
2743	NYSE	AGM	Fri, May 14, 2010	18.41	18.41	17.20	17.82
2742	NYSE	AGM	Thu, May 13, 2010	18.89	19.40	18.11	18.24
2741	NYSE	AGM	Wed, May 12, 2010	17.74	18.95	17.45	18.76
2740	NYSE	AGM	Tue, May 11, 2010	19.77	20.25	17.26	17.52
2739	NYSE	AGM	Mon, May 10, 2010	20.34	21.34	20.27	20.80
2738	NYSE	AGM	Fri, May 7, 2010	20.02	20.19	18.03	19.16
2737	NYSE	AGM	Thu, May 6, 2010	21.79	22.29	17.94	19.71
2736	NYSE	AGM	Wed, May 5, 2010	22.54	22.75	19.76	21.89
2735	NYSE	AGM	Tue, May 4, 2010	23.15	23.53	22.21	23.06
2734	NYSE	AGM	Mon, May 3, 2010	22.74	23.89	22.74	23.54
2733	NYSE	AGM	Fri, Apr 30, 2010	22.56	22.96	21.89	22.52
2732	NYSE	AGM	Thu, Apr 29, 2010	21.73	22.85	21.68	22.59
2731	NYSE	AGM	Wed, Apr 28, 2010	20.12	21.40	20.05	21.37
2730	NYSE	AGM	Tue, Apr 27, 2010	19.54	20.80	19.41	19.73
2729	NYSE	AGM	Mon, Apr 26, 2010	20.98	22.11	19.32	19.37
2728	NYSE	AGM	Fri, Apr 23, 2010	19.33	21.61	19.25	20.74
2727	NYSE	AGM	Thu, Apr 22, 2010	17.44	19.50	17.08	19.35
2726	NYSE	AGM	Wed, Apr 21, 2010	16.58	17.64	16.27	17.49
2725	NYSE	AGM	Tue, Apr 20, 2010	16.03	16.60	15.95	16.57
2724	NYSE	AGM	Mon, Apr 19, 2010	15.51	16.19	15.06	16.06
2723	NYSE	AGM	Fri, Apr 16, 2010	16.62	16.89	15.50	15.63
2722	NYSE	AGM	Thu, Apr 15, 2010	15.02	16.91	15.00	16.67
2721	NYSE	AGM	Wed, Apr 14, 2010	14.51	15.16	14.41	15.00
2720	NYSE	AGM	Tue, Apr 13, 2010	14.90	15.09	14.40	14.58
2719	NYSE	AGM	Mon, Apr 12, 2010	14.57	15.20	14.21	14.79
2718	NYSE	AGM	Fri, Apr 9, 2010	15.82	16.08	13.92	14.57
2717	NYSE	AGM	Thu, Apr 8, 2010	14.93	16.25	14.90	15.84
2716	NYSE	AGM	Wed, Apr 7, 2010	13.84	14.95	13.83	14.90
2715	NYSE	AGM	Tue, Apr 6, 2010	13.30	13.85	12.93	13.80
2714	NYSE	AGM	Mon, Apr 5, 2010	12.32	13.78	12.32	13.48
2713	NYSE	AGM	Thu, Apr 1, 2010	11.47	12.20	11.42	12.20
2712	NYSE	AGM	Wed, Mar 31, 2010	10.88	11.49	10.71	11.33
2711	NYSE	AGM	Tue, Mar 30, 2010	10.80	10.95	10.57	10.85
2710	NYSE	AGM	Mon, Mar 29, 2010	11.01	11.32	10.56	10.78
2709	NYSE	AGM	Fri, Mar 26, 2010	10.26	11.15	10.26	10.98
2708	NYSE	AGM	Thu, Mar 25, 2010	9.50	10.39	9.48	10.24
2707	NYSE	AGM	Wed, Mar 24, 2010	9.17	9.48	9.12	9.45
2706	NYSE	AGM	Tue, Mar 23, 2010	8.81	9.28	8.71	9.20
2705	NYSE	AGM	Mon, Mar 22, 2010	8.43	8.80	8.24	8.77
2704	NYSE	AGM	Fri, Mar 19, 2010	8.73	8.75	8.40	8.40
2703	NYSE	AGM	Thu, Mar 18, 2010	9.05	9.10	8.58	8.66
2702	NYSE	AGM	Wed, Mar 17, 2010	10.19	10.19	8.35	8.97
2701	NYSE	AGM	Tue, Mar 16, 2010	9.50	9.87	9.40	9.80
2700	NYSE	AGM	Mon, Mar 15, 2010	9.45	9.59	9.25	9.53
2699	NYSE	AGM	Fri, Mar 12, 2010	9.35	9.45	9.18	9.41
2698	NYSE	AGM	Thu, Mar 11, 2010	9.27	9.40	9.02	9.29
2697	NYSE	AGM	Wed, Mar 10, 2010	9.20	9.42	9.00	9.17
2696	NYSE	AGM	Tue, Mar 9, 2010	9.14	9.34	9.08	9.21
2695	NYSE	AGM	Mon, Mar 8, 2010	9.34	9.45	9.17	9.18
2694	NYSE	AGM	Fri, Mar 5, 2010	9.25	9.37	9.22	9.34
2693	NYSE	AGM	Thu, Mar 4, 2010	9.22	9.29	9.09	9.21
2692	NYSE	AGM	Wed, Mar 3, 2010	9.10	9.28	9.09	9.21
2691	NYSE	AGM	Tue, Mar 2, 2010	9.14	9.31	9.04	9.10
2690	NYSE	AGM	Mon, Mar 1, 2010	8.83	9.15	8.75	9.13
2689	NYSE	AGM	Fri, Feb 26, 2010	8.32	8.78	8.14	8.74
2688	NYSE	AGM	Thu, Feb 25, 2010	8.04	8.32	7.90	8.32
2687	NYSE	AGM	Wed, Feb 24, 2010	7.79	8.22	7.75	8.13
2686	NYSE	AGM	Tue, Feb 23, 2010	7.89	7.95	7.75	7.81
2685	NYSE	AGM	Mon, Feb 22, 2010	7.80	8.01	7.73	7.97
2684	NYSE	AGM	Fri, Feb 19, 2010	7.60	7.77	7.53	7.68
2683	NYSE	AGM	Thu, Feb 18, 2010	7.88	7.88	7.52	7.66
2682	NYSE	AGM	Wed, Feb 17, 2010	7.92	7.92	7.68	7.89
2681	NYSE	AGM	Tue, Feb 16, 2010	7.59	7.93	7.53	7.89
2680	NYSE	AGM	Fri, Feb 12, 2010	7.50	7.53	7.38	7.44
2679	NYSE	AGM	Thu, Feb 11, 2010	7.50	7.58	7.37	7.55
2678	NYSE	AGM	Wed, Feb 10, 2010	7.26	7.54	7.21	7.51
2677	NYSE	AGM	Tue, Feb 9, 2010	7.10	7.42	7.09	7.30
2676	NYSE	AGM	Mon, Feb 8, 2010	6.99	7.09	6.85	7.05
2675	NYSE	AGM	Fri, Feb 5, 2010	7.10	7.20	6.87	6.98
2674	NYSE	AGM	Thu, Feb 4, 2010	7.35	7.39	7.07	7.10
2673	NYSE	AGM	Wed, Feb 3, 2010	7.45	7.54	7.24	7.32
2672	NYSE	AGM	Tue, Feb 2, 2010	7.41	7.43	7.10	7.39
2671	NYSE	AGM	Mon, Feb 1, 2010	7.57	7.61	7.27	7.41
2670	NYSE	AGM	Fri, Jan 29, 2010	7.81	7.89	7.53	7.56
2669	NYSE	AGM	Thu, Jan 28, 2010	7.38	7.79	7.26	7.71
2668	NYSE	AGM	Wed, Jan 27, 2010	7.42	7.44	7.21	7.32
2667	NYSE	AGM	Tue, Jan 26, 2010	7.16	7.45	7.16	7.43
2666	NYSE	AGM	Mon, Jan 25, 2010	6.96	7.25	6.83	7.17
2665	NYSE	AGM	Fri, Jan 22, 2010	7.09	7.15	6.88	6.89
2664	NYSE	AGM	Thu, Jan 21, 2010	7.11	7.34	7.10	7.14
2663	NYSE	AGM	Wed, Jan 20, 2010	7.03	7.12	6.98	7.12
2662	NYSE	AGM	Tue, Jan 19, 2010	7.03	7.12	6.95	7.07
2661	NYSE	AGM	Fri, Jan 15, 2010	7.09	7.12	6.93	7.03
2660	NYSE	AGM	Thu, Jan 14, 2010	6.97	7.13	6.89	7.12
2659	NYSE	AGM	Wed, Jan 13, 2010	6.87	7.07	6.84	7.00
2658	NYSE	AGM	Tue, Jan 12, 2010	6.96	7.01	6.79	6.85
2657	NYSE	AGM	Mon, Jan 11, 2010	7.03	7.09	6.91	7.00
2656	NYSE	AGM	Fri, Jan 8, 2010	7.04	7.07	6.82	7.05
2655	NYSE	AGM	Thu, Jan 7, 2010	6.98	7.14	6.82	7.00
2654	NYSE	AGM	Wed, Jan 6, 2010	7.03	7.17	6.93	6.98
2653	NYSE	AGM	Tue, Jan 5, 2010	7.10	7.20	7.01	7.09
2652	NYSE	AGM	Mon, Jan 4, 2010	7.22	7.22	7.00	7.13
2651	NYSE	AGM	Thu, Dec 31, 2009	6.97	7.13	6.87	7.01
2650	NYSE	AGM	Wed, Dec 30, 2009	7.06	7.14	6.86	6.93
2649	NYSE	AGM	Tue, Dec 29, 2009	7.18	7.18	7.01	7.09
2648	NYSE	AGM	Mon, Dec 28, 2009	7.00	7.35	6.99	7.12
2647	NYSE	AGM	Thu, Dec 24, 2009	7.01	7.22	6.98	7.03
2646	NYSE	AGM	Wed, Dec 23, 2009	7.04	7.08	6.96	7.04
2645	NYSE	AGM	Tue, Dec 22, 2009	7.07	7.11	7.00	7.07
2644	NYSE	AGM	Mon, Dec 21, 2009	7.12	7.12	6.85	7.03
2643	NYSE	AGM	Fri, Dec 18, 2009	6.98	7.07	6.80	7.03
2642	NYSE	AGM	Thu, Dec 17, 2009	6.75	6.94	6.70	6.90
2641	NYSE	AGM	Wed, Dec 16, 2009	6.53	6.95	6.53	6.79
2640	NYSE	AGM	Tue, Dec 15, 2009	6.69	6.69	6.56	6.57
2639	NYSE	AGM	Mon, Dec 14, 2009	6.34	6.75	6.26	6.74
2638	NYSE	AGM	Fri, Dec 11, 2009	6.27	6.41	6.11	6.26
2637	NYSE	AGM	Thu, Dec 10, 2009	6.36	6.41	6.12	6.36
2636	NYSE	AGM	Wed, Dec 9, 2009	6.52	6.53	6.30	6.35
2635	NYSE	AGM	Tue, Dec 8, 2009	6.54	6.67	6.49	6.56
2634	NYSE	AGM	Mon, Dec 7, 2009	6.53	6.61	6.51	6.61
2633	NYSE	AGM	Fri, Dec 4, 2009	6.66	6.68	6.48	6.51
2632	NYSE	AGM	Thu, Dec 3, 2009	6.68	6.69	6.47	6.47
2631	NYSE	AGM	Wed, Dec 2, 2009	6.67	6.83	6.57	6.59
2630	NYSE	AGM	Tue, Dec 1, 2009	6.92	7.07	6.59	6.72
2629	NYSE	AGM	Mon, Nov 30, 2009	6.66	6.83	6.51	6.80
2628	NYSE	AGM	Fri, Nov 27, 2009	6.55	6.76	6.50	6.71
2627	NYSE	AGM	Wed, Nov 25, 2009	6.73	6.77	6.56	6.75
2626	NYSE	AGM	Tue, Nov 24, 2009	6.81	6.84	6.60	6.63
2625	NYSE	AGM	Mon, Nov 23, 2009	6.96	7.25	6.80	6.89
2624	NYSE	AGM	Fri, Nov 20, 2009	6.97	7.01	6.70	6.81
2623	NYSE	AGM	Thu, Nov 19, 2009	7.11	7.22	6.95	6.96
2622	NYSE	AGM	Wed, Nov 18, 2009	7.11	7.28	6.85	7.16
2621	NYSE	AGM	Tue, Nov 17, 2009	7.07	7.37	7.07	7.11
2620	NYSE	AGM	Mon, Nov 16, 2009	7.18	7.32	7.10	7.14
2619	NYSE	AGM	Fri, Nov 13, 2009	7.19	7.27	7.07	7.11
2618	NYSE	AGM	Thu, Nov 12, 2009	7.55	7.72	7.05	7.21
2617	NYSE	AGM	Wed, Nov 11, 2009	7.69	7.89	7.53	7.66
2616	NYSE	AGM	Tue, Nov 10, 2009	9.16	9.16	7.49	7.53
2615	NYSE	AGM	Mon, Nov 9, 2009	9.32	9.63	9.28	9.30
2614	NYSE	AGM	Fri, Nov 6, 2009	8.72	9.31	8.61	9.30
2613	NYSE	AGM	Thu, Nov 5, 2009	8.75	8.84	8.56	8.77
2612	NYSE	AGM	Wed, Nov 4, 2009	8.64	8.88	8.46	8.53
2611	NYSE	AGM	Tue, Nov 3, 2009	7.83	8.64	7.50	8.49
2610	NYSE	AGM	Mon, Nov 2, 2009	8.13	8.25	7.57	7.80
2609	NYSE	AGM	Fri, Oct 30, 2009	8.17	8.24	7.70	8.03
2608	NYSE	AGM	Thu, Oct 29, 2009	7.86	8.36	7.86	8.30
2607	NYSE	AGM	Wed, Oct 28, 2009	8.30	8.45	7.70	7.88
2606	NYSE	AGM	Tue, Oct 27, 2009	8.48	8.68	8.26	8.31
2605	NYSE	AGM	Mon, Oct 26, 2009	8.11	8.62	8.11	8.46
2604	NYSE	AGM	Fri, Oct 23, 2009	8.62	8.62	8.05	8.25
2603	NYSE	AGM	Thu, Oct 22, 2009	8.42	8.53	8.13	8.53
2602	NYSE	AGM	Wed, Oct 21, 2009	8.45	8.65	8.35	8.42
2601	NYSE	AGM	Tue, Oct 20, 2009	8.74	8.74	8.35	8.47
2600	NYSE	AGM	Mon, Oct 19, 2009	8.50	8.72	8.48	8.67
2599	NYSE	AGM	Fri, Oct 16, 2009	8.48	8.79	8.35	8.47
2598	NYSE	AGM	Thu, Oct 15, 2009	8.10	8.70	8.05	8.63
2597	NYSE	AGM	Wed, Oct 14, 2009	8.25	8.37	8.09	8.20
2596	NYSE	AGM	Tue, Oct 13, 2009	8.09	8.11	7.93	8.11
2595	NYSE	AGM	Mon, Oct 12, 2009	8.10	8.31	8.05	8.11
2594	NYSE	AGM	Fri, Oct 9, 2009	7.99	8.03	7.74	8.03
2593	NYSE	AGM	Thu, Oct 8, 2009	7.80	8.18	7.71	7.95
2592	NYSE	AGM	Wed, Oct 7, 2009	7.21	7.85	7.17	7.78
2591	NYSE	AGM	Tue, Oct 6, 2009	7.44	7.53	7.19	7.28
2590	NYSE	AGM	Mon, Oct 5, 2009	7.10	7.35	7.09	7.33
2589	NYSE	AGM	Fri, Oct 2, 2009	7.06	7.22	6.71	7.03
2588	NYSE	AGM	Thu, Oct 1, 2009	7.44	7.45	7.09	7.11
2587	NYSE	AGM	Wed, Sep 30, 2009	7.55	7.65	7.27	7.50
2586	NYSE	AGM	Tue, Sep 29, 2009	7.75	8.09	7.51	7.60
2585	NYSE	AGM	Mon, Sep 28, 2009	7.47	7.72	7.30	7.66
2584	NYSE	AGM	Fri, Sep 25, 2009	7.74	7.76	7.13	7.29
2583	NYSE	AGM	Thu, Sep 24, 2009	8.42	8.42	7.66	7.83
2582	NYSE	AGM	Wed, Sep 23, 2009	8.60	8.64	8.27	8.31
2581	NYSE	AGM	Tue, Sep 22, 2009	8.45	8.64	8.17	8.61
2580	NYSE	AGM	Mon, Sep 21, 2009	8.47	8.49	8.34	8.40
2579	NYSE	AGM	Fri, Sep 18, 2009	8.54	8.65	8.26	8.56
2578	NYSE	AGM	Thu, Sep 17, 2009	8.68	8.80	8.30	8.45
2577	NYSE	AGM	Wed, Sep 16, 2009	8.56	8.85	8.50	8.50
2576	NYSE	AGM	Tue, Sep 15, 2009	8.47	8.65	8.40	8.54
2575	NYSE	AGM	Mon, Sep 14, 2009	8.57	8.60	8.41	8.53
2574	NYSE	AGM	Fri, Sep 11, 2009	8.39	8.58	8.28	8.53
2573	NYSE	AGM	Thu, Sep 10, 2009	8.62	8.62	8.34	8.49
2572	NYSE	AGM	Wed, Sep 9, 2009	8.44	8.54	8.15	8.49
2571	NYSE	AGM	Tue, Sep 8, 2009	8.79	8.79	8.26	8.48
2570	NYSE	AGM	Fri, Sep 4, 2009	8.28	8.47	8.06	8.47
2569	NYSE	AGM	Thu, Sep 3, 2009	7.76	8.19	7.71	8.19
2568	NYSE	AGM	Wed, Sep 2, 2009	7.84	7.88	7.60	7.68
2567	NYSE	AGM	Tue, Sep 1, 2009	8.34	8.50	7.83	7.94
2566	NYSE	AGM	Mon, Aug 31, 2009	8.47	8.55	8.10	8.35
2565	NYSE	AGM	Fri, Aug 28, 2009	8.95	8.98	8.34	8.54
2564	NYSE	AGM	Thu, Aug 27, 2009	8.83	8.95	8.49	8.77
2563	NYSE	AGM	Wed, Aug 26, 2009	9.00	9.00	8.65	8.92
2562	NYSE	AGM	Tue, Aug 25, 2009	8.80	9.17	8.80	8.96
2561	NYSE	AGM	Mon, Aug 24, 2009	8.13	9.20	8.13	8.60
2560	NYSE	AGM	Fri, Aug 21, 2009	8.02	8.56	7.95	8.10
2559	NYSE	AGM	Thu, Aug 20, 2009	7.70	8.09	7.70	7.97
2558	NYSE	AGM	Wed, Aug 19, 2009	7.72	8.01	7.61	7.73
2557	NYSE	AGM	Tue, Aug 18, 2009	7.84	8.08	7.71	7.80
2556	NYSE	AGM	Mon, Aug 17, 2009	7.68	7.95	7.30	7.70
2555	NYSE	AGM	Fri, Aug 14, 2009	7.80	8.21	7.36	8.07
2554	NYSE	AGM	Thu, Aug 13, 2009	8.48	8.48	7.51	7.82
2553	NYSE	AGM	Wed, Aug 12, 2009	8.50	9.10	8.01	8.39
2552	NYSE	AGM	Tue, Aug 11, 2009	10.48	11.49	8.17	8.45
2551	NYSE	AGM	Mon, Aug 10, 2009	8.26	9.34	8.26	9.09
2550	NYSE	AGM	Fri, Aug 7, 2009	7.33	8.37	7.26	8.24
2549	NYSE	AGM	Thu, Aug 6, 2009	7.94	8.10	7.02	7.29
2548	NYSE	AGM	Wed, Aug 5, 2009	7.13	7.92	7.07	7.83
2547	NYSE	AGM	Tue, Aug 4, 2009	6.23	7.26	6.22	6.93
2546	NYSE	AGM	Mon, Aug 3, 2009	6.32	6.37	6.07	6.31
2545	NYSE	AGM	Fri, Jul 31, 2009	6.10	6.25	5.91	6.18
2544	NYSE	AGM	Thu, Jul 30, 2009	6.01	6.35	5.94	6.21
2543	NYSE	AGM	Wed, Jul 29, 2009	5.56	6.02	5.46	5.97
2542	NYSE	AGM	Tue, Jul 28, 2009	5.48	5.67	5.42	5.56
2541	NYSE	AGM	Mon, Jul 27, 2009	5.25	5.69	5.25	5.55
2540	NYSE	AGM	Fri, Jul 24, 2009	5.04	5.33	5.00	5.25
2539	NYSE	AGM	Thu, Jul 23, 2009	4.97	5.31	4.97	5.11
2538	NYSE	AGM	Wed, Jul 22, 2009	4.74	5.05	4.56	4.97
2537	NYSE	AGM	Tue, Jul 21, 2009	4.84	4.92	4.74	4.81
2536	NYSE	AGM	Mon, Jul 20, 2009	4.87	5.07	4.87	4.91
2535	NYSE	AGM	Fri, Jul 17, 2009	4.94	5.08	4.80	4.92
2534	NYSE	AGM	Thu, Jul 16, 2009	4.80	4.97	4.65	4.92
2533	NYSE	AGM	Wed, Jul 15, 2009	4.80	4.95	4.67	4.78
2532	NYSE	AGM	Tue, Jul 14, 2009	4.63	4.75	4.45	4.75
2531	NYSE	AGM	Mon, Jul 13, 2009	4.30	4.72	4.11	4.53
2530	NYSE	AGM	Fri, Jul 10, 2009	4.41	4.44	4.19	4.24
2529	NYSE	AGM	Thu, Jul 9, 2009	4.44	4.53	4.33	4.43
2528	NYSE	AGM	Wed, Jul 8, 2009	4.36	4.79	4.29	4.37
2527	NYSE	AGM	Tue, Jul 7, 2009	4.80	4.86	4.28	4.34
2526	NYSE	AGM	Mon, Jul 6, 2009	4.90	5.07	4.67	4.82
2525	NYSE	AGM	Thu, Jul 2, 2009	5.08	5.10	4.86	4.87
2524	NYSE	AGM	Wed, Jul 1, 2009	4.91	5.17	4.81	5.13
2523	NYSE	AGM	Tue, Jun 30, 2009	4.98	5.07	4.72	4.83
2522	NYSE	AGM	Mon, Jun 29, 2009	5.14	5.31	4.98	5.04
2521	NYSE	AGM	Fri, Jun 26, 2009	5.71	5.73	4.87	4.94
2520	NYSE	AGM	Thu, Jun 25, 2009	5.24	5.79	5.24	5.74
2519	NYSE	AGM	Wed, Jun 24, 2009	4.58	5.16	4.51	5.04
2518	NYSE	AGM	Tue, Jun 23, 2009	4.39	4.60	4.35	4.50
2517	NYSE	AGM	Mon, Jun 22, 2009	4.74	4.74	4.37	4.40
2516	NYSE	AGM	Fri, Jun 19, 2009	4.99	5.05	4.75	4.75
2515	NYSE	AGM	Thu, Jun 18, 2009	4.85	5.17	4.82	4.91
2514	NYSE	AGM	Wed, Jun 17, 2009	4.96	5.10	4.61	4.93
2513	NYSE	AGM	Tue, Jun 16, 2009	5.20	5.35	4.95	4.97
2512	NYSE	AGM	Mon, Jun 15, 2009	5.33	5.49	5.03	5.14
2511	NYSE	AGM	Fri, Jun 12, 2009	5.40	5.66	5.36	5.38
2510	NYSE	AGM	Thu, Jun 11, 2009	5.65	5.72	5.45	5.46
2509	NYSE	AGM	Wed, Jun 10, 2009	5.85	5.87	5.54	5.63
2508	NYSE	AGM	Tue, Jun 9, 2009	5.80	6.00	5.65	5.71
2507	NYSE	AGM	Mon, Jun 8, 2009	5.90	5.93	5.52	5.79
2506	NYSE	AGM	Fri, Jun 5, 2009	6.00	6.08	5.71	5.82
2505	NYSE	AGM	Thu, Jun 4, 2009	5.80	5.95	5.73	5.93
2504	NYSE	AGM	Wed, Jun 3, 2009	5.71	5.93	5.66	5.78
2503	NYSE	AGM	Tue, Jun 2, 2009	6.00	6.09	5.65	5.85
2502	NYSE	AGM	Mon, Jun 1, 2009	6.49	6.49	5.81	6.02
2501	NYSE	AGM	Fri, May 29, 2009	6.26	6.49	5.98	6.25
2500	NYSE	AGM	Thu, May 28, 2009	5.61	6.10	5.35	5.99
2499	NYSE	AGM	Wed, May 27, 2009	6.00	6.03	5.29	5.44
2498	NYSE	AGM	Tue, May 26, 2009	5.46	6.16	5.35	5.94
2497	NYSE	AGM	Fri, May 22, 2009	6.00	6.15	5.54	5.60
2496	NYSE	AGM	Thu, May 21, 2009	5.94	6.22	5.80	5.98
2495	NYSE	AGM	Wed, May 20, 2009	6.47	6.75	6.00	6.02
2494	NYSE	AGM	Tue, May 19, 2009	6.74	7.01	6.35	6.42
2493	NYSE	AGM	Mon, May 18, 2009	6.35	7.20	6.07	6.94
2492	NYSE	AGM	Fri, May 15, 2009	6.04	6.88	5.90	6.22
2491	NYSE	AGM	Thu, May 14, 2009	7.09	7.09	5.70	6.20
2490	NYSE	AGM	Wed, May 13, 2009	7.25	8.33	6.90	7.18
2489	NYSE	AGM	Tue, May 12, 2009	5.95	8.38	5.95	7.73
2488	NYSE	AGM	Mon, May 11, 2009	3.93	3.93	3.51	3.62
2487	NYSE	AGM	Fri, May 8, 2009	3.74	3.89	3.61	3.79
2486	NYSE	AGM	Thu, May 7, 2009	4.22	4.41	3.43	3.73
2485	NYSE	AGM	Wed, May 6, 2009	3.80	4.41	3.80	4.30
2484	NYSE	AGM	Tue, May 5, 2009	3.07	3.65	3.00	3.59
2483	NYSE	AGM	Mon, May 4, 2009	3.00	3.08	2.94	3.07
2482	NYSE	AGM	Fri, May 1, 2009	3.16	3.16	2.94	2.94
2481	NYSE	AGM	Thu, Apr 30, 2009	3.15	3.18	3.05	3.16
2480	NYSE	AGM	Wed, Apr 29, 2009	3.00	3.15	2.94	3.14
2479	NYSE	AGM	Tue, Apr 28, 2009	2.93	3.00	2.82	3.00
2478	NYSE	AGM	Mon, Apr 27, 2009	2.94	3.10	2.87	2.89
2477	NYSE	AGM	Fri, Apr 24, 2009	2.98	3.08	2.92	2.98
2476	NYSE	AGM	Thu, Apr 23, 2009	3.04	3.04	2.90	2.94
2475	NYSE	AGM	Wed, Apr 22, 2009	3.46	3.46	3.05	3.09
2474	NYSE	AGM	Tue, Apr 21, 2009	2.85	3.06	2.80	3.06
2473	NYSE	AGM	Mon, Apr 20, 2009	3.15	3.25	2.85	2.91
2472	NYSE	AGM	Fri, Apr 17, 2009	3.05	3.25	2.94	3.22
2471	NYSE	AGM	Thu, Apr 16, 2009	3.10	3.10	2.90	3.03
2470	NYSE	AGM	Wed, Apr 15, 2009	2.90	3.09	2.90	3.01
2469	NYSE	AGM	Tue, Apr 14, 2009	3.09	3.09	2.90	2.90
2468	NYSE	AGM	Mon, Apr 13, 2009	2.90	3.25	2.90	3.03
2467	NYSE	AGM	Thu, Apr 9, 2009	2.93	2.95	2.64	2.95
2466	NYSE	AGM	Wed, Apr 8, 2009	2.70	2.80	2.69	2.75
2465	NYSE	AGM	Tue, Apr 7, 2009	2.74	2.79	2.66	2.67
2464	NYSE	AGM	Mon, Apr 6, 2009	2.68	2.82	2.62	2.79
2463	NYSE	AGM	Fri, Apr 3, 2009	2.81	2.86	2.70	2.76
2462	NYSE	AGM	Thu, Apr 2, 2009	3.00	3.15	2.75	2.81
2461	NYSE	AGM	Wed, Apr 1, 2009	2.69	2.90	2.69	2.73
2460	NYSE	AGM	Tue, Mar 31, 2009	2.73	2.89	2.63	2.68
2459	NYSE	AGM	Mon, Mar 30, 2009	2.72	2.78	2.57	2.64
2458	NYSE	AGM	Fri, Mar 27, 2009	2.70	2.85	2.70	2.72
2457	NYSE	AGM	Thu, Mar 26, 2009	2.82	3.00	2.74	2.74
2456	NYSE	AGM	Wed, Mar 25, 2009	2.86	2.92	2.60	2.76
2455	NYSE	AGM	Tue, Mar 24, 2009	2.55	2.94	2.55	2.80
2454	NYSE	AGM	Mon, Mar 23, 2009	2.95	3.10	2.85	2.98
2453	NYSE	AGM	Fri, Mar 20, 2009	2.80	2.81	2.58	2.81
2452	NYSE	AGM	Thu, Mar 19, 2009	3.16	3.25	2.72	2.79
2451	NYSE	AGM	Wed, Mar 18, 2009	2.91	3.16	2.85	2.98
2450	NYSE	AGM	Tue, Mar 17, 2009	2.87	3.15	2.60	2.95
2449	NYSE	AGM	Mon, Mar 16, 2009	3.53	3.63	3.25	3.35
2448	NYSE	AGM	Fri, Mar 13, 2009	3.56	3.71	3.23	3.46
2447	NYSE	AGM	Thu, Mar 12, 2009	3.06	3.57	2.82	3.52
2446	NYSE	AGM	Wed, Mar 11, 2009	3.01	3.19	2.97	3.08
2445	NYSE	AGM	Tue, Mar 10, 2009	2.70	3.00	2.67	3.00
2444	NYSE	AGM	Mon, Mar 9, 2009	2.42	2.63	2.41	2.55
2443	NYSE	AGM	Fri, Mar 6, 2009	2.59	2.70	2.40	2.48
2442	NYSE	AGM	Thu, Mar 5, 2009	2.85	2.91	2.55	2.55
2441	NYSE	AGM	Wed, Mar 4, 2009	3.09	3.20	2.77	2.96
2440	NYSE	AGM	Tue, Mar 3, 2009	3.35	3.45	2.96	3.01
2439	NYSE	AGM	Mon, Mar 2, 2009	3.55	3.59	3.22	3.26
2438	NYSE	AGM	Fri, Feb 27, 2009	3.81	3.85	3.52	3.57
2437	NYSE	AGM	Thu, Feb 26, 2009	3.96	4.25	3.74	3.86
2436	NYSE	AGM	Wed, Feb 25, 2009	3.80	4.03	3.72	3.95
2435	NYSE	AGM	Tue, Feb 24, 2009	3.51	3.84	3.42	3.84
2434	NYSE	AGM	Mon, Feb 23, 2009	3.66	3.66	3.44	3.44
2433	NYSE	AGM	Fri, Feb 20, 2009	3.61	3.74	3.42	3.67
2432	NYSE	AGM	Thu, Feb 19, 2009	3.90	4.13	3.66	3.73
2431	NYSE	AGM	Wed, Feb 18, 2009	3.85	4.02	3.75	3.97
2430	NYSE	AGM	Tue, Feb 17, 2009	3.96	4.00	3.79	3.80
2429	NYSE	AGM	Fri, Feb 13, 2009	4.06	4.35	3.93	4.23
2428	NYSE	AGM	Thu, Feb 12, 2009	3.98	4.12	3.80	4.07
2427	NYSE	AGM	Wed, Feb 11, 2009	3.86	4.13	3.79	4.01
2426	NYSE	AGM	Tue, Feb 10, 2009	4.09	4.36	3.82	3.84
2425	NYSE	AGM	Mon, Feb 9, 2009	3.80	4.21	3.80	4.15
2424	NYSE	AGM	Fri, Feb 6, 2009	3.66	4.05	3.60	3.87
2423	NYSE	AGM	Thu, Feb 5, 2009	3.31	3.77	3.24	3.68
2422	NYSE	AGM	Wed, Feb 4, 2009	3.45	3.52	3.37	3.39
2421	NYSE	AGM	Tue, Feb 3, 2009	3.51	3.57	3.35	3.46
2420	NYSE	AGM	Mon, Feb 2, 2009	3.26	3.52	3.19	3.48
2419	NYSE	AGM	Fri, Jan 30, 2009	3.42	3.64	3.29	3.32
2418	NYSE	AGM	Thu, Jan 29, 2009	3.53	3.64	3.40	3.41
2417	NYSE	AGM	Wed, Jan 28, 2009	3.39	3.76	3.37	3.73
2416	NYSE	AGM	Tue, Jan 27, 2009	3.27	3.35	3.15	3.27
2415	NYSE	AGM	Mon, Jan 26, 2009	3.21	3.32	3.17	3.25
2414	NYSE	AGM	Fri, Jan 23, 2009	3.07	3.26	2.93	3.16
2413	NYSE	AGM	Thu, Jan 22, 2009	3.21	3.28	3.10	3.13
2412	NYSE	AGM	Wed, Jan 21, 2009	3.05	3.39	3.05	3.37
2411	NYSE	AGM	Tue, Jan 20, 2009	3.20	3.26	3.05	3.05
2410	NYSE	AGM	Fri, Jan 16, 2009	3.52	3.53	3.20	3.27
2409	NYSE	AGM	Thu, Jan 15, 2009	3.49	3.66	3.11	3.41
2408	NYSE	AGM	Wed, Jan 14, 2009	3.65	3.82	3.50	3.50
2407	NYSE	AGM	Tue, Jan 13, 2009	3.73	3.89	3.66	3.73
2406	NYSE	AGM	Mon, Jan 12, 2009	3.94	3.95	3.61	3.62
2405	NYSE	AGM	Fri, Jan 9, 2009	4.14	4.25	3.90	3.96
2404	NYSE	AGM	Thu, Jan 8, 2009	4.00	4.25	3.81	4.12
2403	NYSE	AGM	Wed, Jan 7, 2009	4.25	4.25	3.96	4.03
2402	NYSE	AGM	Tue, Jan 6, 2009	4.17	4.47	3.91	4.33
2401	NYSE	AGM	Mon, Jan 5, 2009	3.90	4.09	3.70	4.04
2400	NYSE	AGM	Fri, Jan 2, 2009	3.56	3.91	3.55	3.86
2399	NYSE	AGM	Wed, Dec 31, 2008	3.60	3.90	3.47	3.50
2398	NYSE	AGM	Tue, Dec 30, 2008	3.75	3.99	3.50	3.59
2397	NYSE	AGM	Mon, Dec 29, 2008	3.89	4.25	3.60	3.75
2396	NYSE	AGM	Fri, Dec 26, 2008	3.60	3.88	3.60	3.75
2395	NYSE	AGM	Wed, Dec 24, 2008	3.68	3.68	3.50	3.60
2394	NYSE	AGM	Tue, Dec 23, 2008	3.89	4.00	3.49	3.68
2393	NYSE	AGM	Mon, Dec 22, 2008	4.00	4.25	3.55	3.85
2392	NYSE	AGM	Fri, Dec 19, 2008	3.81	4.20	3.79	3.95
2391	NYSE	AGM	Thu, Dec 18, 2008	4.00	4.25	3.80	3.84
2390	NYSE	AGM	Wed, Dec 17, 2008	4.50	4.52	4.04	4.04
2389	NYSE	AGM	Tue, Dec 16, 2008	3.28	4.55	3.28	4.32
2388	NYSE	AGM	Mon, Dec 15, 2008	3.42	3.46	3.03	3.12
2387	NYSE	AGM	Fri, Dec 12, 2008	3.17	3.41	3.02	3.41
2386	NYSE	AGM	Thu, Dec 11, 2008	3.59	3.59	3.25	3.27
2385	NYSE	AGM	Wed, Dec 10, 2008	3.73	3.88	3.54	3.60
2384	NYSE	AGM	Tue, Dec 9, 2008	4.02	4.04	3.65	3.72
2383	NYSE	AGM	Mon, Dec 8, 2008	4.24	4.38	3.65	4.10
2382	NYSE	AGM	Fri, Dec 5, 2008	3.82	4.17	3.65	4.08
2381	NYSE	AGM	Thu, Dec 4, 2008	4.15	4.73	3.76	3.89
2380	NYSE	AGM	Wed, Dec 3, 2008	3.75	4.20	3.60	4.15
2379	NYSE	AGM	Tue, Dec 2, 2008	3.62	4.42	3.48	3.75
2378	NYSE	AGM	Mon, Dec 1, 2008	4.43	4.43	3.32	3.32
2377	NYSE	AGM	Fri, Nov 28, 2008	4.49	4.56	4.30	4.43
2376	NYSE	AGM	Wed, Nov 26, 2008	3.10	5.00	3.01	4.68
2375	NYSE	AGM	Tue, Nov 25, 2008	3.25	3.43	3.01	3.13
2374	NYSE	AGM	Mon, Nov 24, 2008	3.20	3.47	2.75	3.10
2373	NYSE	AGM	Fri, Nov 21, 2008	2.66	2.91	2.52	2.91
2372	NYSE	AGM	Thu, Nov 20, 2008	2.80	2.94	2.38	2.41
2371	NYSE	AGM	Wed, Nov 19, 2008	3.12	3.23	2.61	2.84
2370	NYSE	AGM	Tue, Nov 18, 2008	3.18	3.41	3.00	3.04
2369	NYSE	AGM	Mon, Nov 17, 2008	3.63	3.66	3.14	3.16
2368	NYSE	AGM	Fri, Nov 14, 2008	3.92	4.12	3.63	3.66
2367	NYSE	AGM	Thu, Nov 13, 2008	3.93	4.25	3.66	4.01
2366	NYSE	AGM	Wed, Nov 12, 2008	4.55	4.55	3.62	3.86
2365	NYSE	AGM	Tue, Nov 11, 2008	4.81	5.25	4.40	4.40
2364	NYSE	AGM	Mon, Nov 10, 2008	6.15	6.49	5.00	5.34
2363	NYSE	AGM	Fri, Nov 7, 2008	5.05	6.35	5.05	5.58
2362	NYSE	AGM	Thu, Nov 6, 2008	5.51	6.03	4.90	4.98
2361	NYSE	AGM	Wed, Nov 5, 2008	7.50	7.50	5.60	5.71
2360	NYSE	AGM	Tue, Nov 4, 2008	6.85	8.40	6.76	7.67
2359	NYSE	AGM	Mon, Nov 3, 2008	5.95	7.00	5.90	6.69
2358	NYSE	AGM	Fri, Oct 31, 2008	3.80	5.80	3.67	5.80
2357	NYSE	AGM	Thu, Oct 30, 2008	3.70	3.90	3.53	3.66
2356	NYSE	AGM	Wed, Oct 29, 2008	2.91	3.55	2.85	3.44
2355	NYSE	AGM	Tue, Oct 28, 2008	3.28	3.48	2.60	2.96
2354	NYSE	AGM	Mon, Oct 27, 2008	3.00	3.54	2.98	3.00
2353	NYSE	AGM	Fri, Oct 24, 2008	3.00	3.54	2.67	3.54
2352	NYSE	AGM	Thu, Oct 23, 2008	4.55	4.76	3.25	3.36
2351	NYSE	AGM	Wed, Oct 22, 2008	4.79	4.85	4.55	4.64
2350	NYSE	AGM	Tue, Oct 21, 2008	4.97	5.05	4.50	4.80
2349	NYSE	AGM	Mon, Oct 20, 2008	5.15	5.57	4.80	5.15
2348	NYSE	AGM	Fri, Oct 17, 2008	5.19	5.35	4.75	4.75
2347	NYSE	AGM	Thu, Oct 16, 2008	5.52	5.52	4.95	5.20
2346	NYSE	AGM	Wed, Oct 15, 2008	5.85	6.10	4.83	5.07
2345	NYSE	AGM	Tue, Oct 14, 2008	7.02	7.69	5.55	6.15
2344	NYSE	AGM	Mon, Oct 13, 2008	6.08	6.50	5.50	6.25
2343	NYSE	AGM	Fri, Oct 10, 2008	4.12	5.12	3.90	4.97
2342	NYSE	AGM	Thu, Oct 9, 2008	7.04	7.37	4.32	4.88
2341	NYSE	AGM	Wed, Oct 8, 2008	7.40	7.45	6.05	6.86
2340	NYSE	AGM	Tue, Oct 7, 2008	9.10	9.98	7.07	7.40
2339	NYSE	AGM	Mon, Oct 6, 2008	8.00	10.60	8.00	9.00
2338	NYSE	AGM	Fri, Oct 3, 2008	8.15	10.99	7.57	8.21
2337	NYSE	AGM	Thu, Oct 2, 2008	7.10	8.00	6.80	7.35
2336	NYSE	AGM	Wed, Oct 1, 2008	5.17	7.00	4.79	6.79
2335	NYSE	AGM	Tue, Sep 30, 2008	3.01	4.40	3.01	4.10
2334	NYSE	AGM	Mon, Sep 29, 2008	3.60	3.80	2.50	3.75
2333	NYSE	AGM	Fri, Sep 26, 2008	4.23	4.37	2.28	2.86
2332	NYSE	AGM	Thu, Sep 25, 2008	5.50	6.15	4.30	4.70
2331	NYSE	AGM	Wed, Sep 24, 2008	7.72	7.72	4.94	5.25
2330	NYSE	AGM	Tue, Sep 23, 2008	8.44	8.44	6.50	6.73
2329	NYSE	AGM	Mon, Sep 22, 2008	17.17	20.79	7.22	7.40
2328	NYSE	AGM	Fri, Sep 19, 2008	14.78	25.50	14.78	18.12
2327	NYSE	AGM	Thu, Sep 18, 2008	10.76	14.90	10.62	14.88
2326	NYSE	AGM	Wed, Sep 17, 2008	10.05	10.74	9.21	10.54
2325	NYSE	AGM	Tue, Sep 16, 2008	12.72	13.25	8.63	10.94
2324	NYSE	AGM	Mon, Sep 15, 2008	14.57	15.92	12.73	13.26
2323	NYSE	AGM	Fri, Sep 12, 2008	23.78	23.78	16.25	16.56
2322	NYSE	AGM	Thu, Sep 11, 2008	27.56	27.56	24.62	24.76
2321	NYSE	AGM	Wed, Sep 10, 2008	28.01	28.49	27.77	27.93
2320	NYSE	AGM	Tue, Sep 9, 2008	29.01	29.44	27.61	27.61
2319	NYSE	AGM	Mon, Sep 8, 2008	28.55	29.46	28.23	29.35
2318	NYSE	AGM	Fri, Sep 5, 2008	28.15	28.27	27.26	27.69
2317	NYSE	AGM	Thu, Sep 4, 2008	29.22	29.22	28.05	28.05
2316	NYSE	AGM	Wed, Sep 3, 2008	29.19	29.50	28.69	29.46
2315	NYSE	AGM	Tue, Sep 2, 2008	30.39	30.39	28.57	29.17
2314	NYSE	AGM	Fri, Aug 29, 2008	29.29	29.50	28.75	29.30
2313	NYSE	AGM	Thu, Aug 28, 2008	29.27	29.61	29.23	29.38
2312	NYSE	AGM	Wed, Aug 27, 2008	28.93	29.92	28.64	29.49
2311	NYSE	AGM	Tue, Aug 26, 2008	28.71	29.28	28.48	29.05
2310	NYSE	AGM	Mon, Aug 25, 2008	29.51	29.82	28.25	28.92
2309	NYSE	AGM	Fri, Aug 22, 2008	29.38	29.85	29.30	29.65
2308	NYSE	AGM	Thu, Aug 21, 2008	29.23	29.61	28.90	29.26
2307	NYSE	AGM	Wed, Aug 20, 2008	29.91	30.36	29.35	29.60
2306	NYSE	AGM	Tue, Aug 19, 2008	31.05	31.22	29.67	29.91
2305	NYSE	AGM	Mon, Aug 18, 2008	31.63	32.05	31.01	31.22
2304	NYSE	AGM	Fri, Aug 15, 2008	31.89	32.00	30.79	31.36
2303	NYSE	AGM	Thu, Aug 14, 2008	31.05	31.74	30.74	31.40
2302	NYSE	AGM	Wed, Aug 13, 2008	31.30	31.74	31.07	31.29
2301	NYSE	AGM	Tue, Aug 12, 2008	31.88	32.25	31.30	31.54
2300	NYSE	AGM	Mon, Aug 11, 2008	29.74	32.25	29.74	32.01
2299	NYSE	AGM	Fri, Aug 8, 2008	29.50	30.64	29.34	29.90
2298	NYSE	AGM	Thu, Aug 7, 2008	29.36	29.79	28.79	29.31
2297	NYSE	AGM	Wed, Aug 6, 2008	29.25	29.52	29.00	29.48
2296	NYSE	AGM	Tue, Aug 5, 2008	29.49	29.50	28.94	29.47
2295	NYSE	AGM	Mon, Aug 4, 2008	29.71	29.71	28.47	29.25
2294	NYSE	AGM	Fri, Aug 1, 2008	28.93	29.50	27.95	29.47
2293	NYSE	AGM	Thu, Jul 31, 2008	29.43	29.99	28.45	28.66
2292	NYSE	AGM	Wed, Jul 30, 2008	29.21	29.63	28.90	29.48
2291	NYSE	AGM	Tue, Jul 29, 2008	28.98	29.35	28.65	29.00
2290	NYSE	AGM	Mon, Jul 28, 2008	30.70	30.93	28.63	28.91
2289	NYSE	AGM	Fri, Jul 25, 2008	30.15	31.16	29.61	30.77
2288	NYSE	AGM	Thu, Jul 24, 2008	31.17	31.17	29.52	29.70
2287	NYSE	AGM	Wed, Jul 23, 2008	30.67	32.18	30.64	30.90
2286	NYSE	AGM	Tue, Jul 22, 2008	28.07	30.88	27.71	30.57
2285	NYSE	AGM	Mon, Jul 21, 2008	27.90	28.74	27.63	28.14
2284	NYSE	AGM	Fri, Jul 18, 2008	27.61	28.09	26.57	27.79
2283	NYSE	AGM	Thu, Jul 17, 2008	26.46	28.08	26.22	27.72
2282	NYSE	AGM	Wed, Jul 16, 2008	24.35	26.41	24.25	26.26
2281	NYSE	AGM	Tue, Jul 15, 2008	25.00	25.96	23.55	24.35
2280	NYSE	AGM	Mon, Jul 14, 2008	25.68	26.81	25.10	25.25
2279	NYSE	AGM	Fri, Jul 11, 2008	23.14	24.75	23.00	24.64
2278	NYSE	AGM	Thu, Jul 10, 2008	23.86	24.34	23.25	23.94
2277	NYSE	AGM	Wed, Jul 9, 2008	25.83	25.83	23.93	23.94
2276	NYSE	AGM	Tue, Jul 8, 2008	24.08	25.84	23.63	25.83
2275	NYSE	AGM	Mon, Jul 7, 2008	24.40	24.59	23.58	24.09
2274	NYSE	AGM	Thu, Jul 3, 2008	24.00	24.65	23.79	24.27
2273	NYSE	AGM	Wed, Jul 2, 2008	24.75	24.75	23.89	24.00
2272	NYSE	AGM	Tue, Jul 1, 2008	24.56	25.02	24.10	24.72
2271	NYSE	AGM	Mon, Jun 30, 2008	26.05	26.05	24.52	24.78
2270	NYSE	AGM	Fri, Jun 27, 2008	25.63	26.08	24.92	26.08
2269	NYSE	AGM	Thu, Jun 26, 2008	26.82	26.82	25.57	25.65
2268	NYSE	AGM	Wed, Jun 25, 2008	26.64	27.31	26.28	26.98
2267	NYSE	AGM	Tue, Jun 24, 2008	26.83	27.66	26.26	26.68
2266	NYSE	AGM	Mon, Jun 23, 2008	27.57	27.57	26.75	27.05
2265	NYSE	AGM	Fri, Jun 20, 2008	28.46	28.46	27.09	27.46
2264	NYSE	AGM	Thu, Jun 19, 2008	27.98	28.83	27.98	28.57
2263	NYSE	AGM	Wed, Jun 18, 2008	27.61	28.33	27.00	28.00
2262	NYSE	AGM	Tue, Jun 17, 2008	28.77	28.77	27.34	27.80
2261	NYSE	AGM	Mon, Jun 16, 2008	27.97	29.12	27.93	28.94
2260	NYSE	AGM	Fri, Jun 13, 2008	27.99	28.80	27.69	27.89
2259	NYSE	AGM	Thu, Jun 12, 2008	27.25	28.66	27.20	27.63
2258	NYSE	AGM	Wed, Jun 11, 2008	27.85	27.87	26.95	27.00
2257	NYSE	AGM	Tue, Jun 10, 2008	27.67	28.31	27.24	27.98
2256	NYSE	AGM	Mon, Jun 9, 2008	28.32	29.05	27.60	27.88
2255	NYSE	AGM	Fri, Jun 6, 2008	28.94	29.00	28.17	28.32
2254	NYSE	AGM	Thu, Jun 5, 2008	27.53	29.10	27.09	28.94
2253	NYSE	AGM	Wed, Jun 4, 2008	27.24	28.48	26.94	27.70
2252	NYSE	AGM	Tue, Jun 3, 2008	27.30	28.20	27.02	27.12
2251	NYSE	AGM	Mon, Jun 2, 2008	27.99	28.23	26.98	27.25
2250	NYSE	AGM	Fri, May 30, 2008	28.41	29.13	28.27	28.96
2249	NYSE	AGM	Thu, May 29, 2008	27.42	28.54	26.55	28.33
2248	NYSE	AGM	Wed, May 28, 2008	28.67	28.67	27.00	27.60
2247	NYSE	AGM	Tue, May 27, 2008	27.59	29.03	27.35	28.61
2246	NYSE	AGM	Fri, May 23, 2008	27.93	28.21	27.33	27.67
2245	NYSE	AGM	Thu, May 22, 2008	27.35	28.73	27.35	28.16
2244	NYSE	AGM	Wed, May 21, 2008	27.66	28.45	26.93	27.41
2243	NYSE	AGM	Tue, May 20, 2008	28.22	28.27	26.80	27.67
2242	NYSE	AGM	Mon, May 19, 2008	30.00	30.00	28.04	28.43
2241	NYSE	AGM	Fri, May 16, 2008	30.15	30.15	28.96	29.81
2240	NYSE	AGM	Thu, May 15, 2008	31.72	31.72	29.75	30.05
2239	NYSE	AGM	Wed, May 14, 2008	31.65	32.00	31.50	31.78
2238	NYSE	AGM	Tue, May 13, 2008	29.83	32.00	29.29	31.73
2237	NYSE	AGM	Mon, May 12, 2008	28.07	30.18	28.07	29.83
2236	NYSE	AGM	Fri, May 9, 2008	28.39	28.39	27.66	28.07
2235	NYSE	AGM	Thu, May 8, 2008	28.98	29.13	27.87	28.60
2234	NYSE	AGM	Wed, May 7, 2008	30.40	30.40	28.67	28.78
2233	NYSE	AGM	Tue, May 6, 2008	29.89	30.50	29.17	30.43
2232	NYSE	AGM	Mon, May 5, 2008	31.00	31.21	29.89	29.96
2231	NYSE	AGM	Fri, May 2, 2008	32.67	32.83	31.04	31.04
2230	NYSE	AGM	Thu, May 1, 2008	31.92	32.87	31.92	32.27
2229	NYSE	AGM	Wed, Apr 30, 2008	32.50	32.57	31.56	32.00
2228	NYSE	AGM	Tue, Apr 29, 2008	33.17	33.20	32.40	32.47
2227	NYSE	AGM	Mon, Apr 28, 2008	33.19	33.58	32.60	33.13
2226	NYSE	AGM	Fri, Apr 25, 2008	33.40	33.47	32.08	33.28
2225	NYSE	AGM	Thu, Apr 24, 2008	32.70	33.84	32.59	33.32
2224	NYSE	AGM	Wed, Apr 23, 2008	32.83	32.91	32.06	32.45
2223	NYSE	AGM	Tue, Apr 22, 2008	33.10	33.19	32.02	32.70
2222	NYSE	AGM	Mon, Apr 21, 2008	33.23	33.60	33.00	33.10
2221	NYSE	AGM	Fri, Apr 18, 2008	33.85	33.85	33.18	33.43
2220	NYSE	AGM	Thu, Apr 17, 2008	32.94	33.47	32.88	33.37
2219	NYSE	AGM	Wed, Apr 16, 2008	31.87	33.74	31.78	33.30
2218	NYSE	AGM	Tue, Apr 15, 2008	29.85	31.71	29.58	30.98
2217	NYSE	AGM	Mon, Apr 14, 2008	28.55	30.38	28.53	29.99
2216	NYSE	AGM	Fri, Apr 11, 2008	28.66	29.60	28.10	28.37
2215	NYSE	AGM	Thu, Apr 10, 2008	28.04	29.18	27.85	28.83
2214	NYSE	AGM	Wed, Apr 9, 2008	28.60	28.60	27.75	27.81
2213	NYSE	AGM	Tue, Apr 8, 2008	27.65	28.41	27.50	28.25
2212	NYSE	AGM	Mon, Apr 7, 2008	27.37	28.01	27.08	27.75
2211	NYSE	AGM	Fri, Apr 4, 2008	27.41	27.79	27.10	27.22
2210	NYSE	AGM	Thu, Apr 3, 2008	26.96	27.97	26.89	27.32
2209	NYSE	AGM	Wed, Apr 2, 2008	27.48	27.91	27.00	27.11
2208	NYSE	AGM	Tue, Apr 1, 2008	26.25	27.87	26.25	27.87
2207	NYSE	AGM	Mon, Mar 31, 2008	26.15	27.67	25.34	26.10
2206	NYSE	AGM	Fri, Mar 28, 2008	27.14	27.84	25.74	25.78
2205	NYSE	AGM	Thu, Mar 27, 2008	28.12	28.40	26.85	27.21
2204	NYSE	AGM	Wed, Mar 26, 2008	28.09	28.40	27.79	28.02
2203	NYSE	AGM	Tue, Mar 25, 2008	27.61	28.25	27.19	28.12
2202	NYSE	AGM	Mon, Mar 24, 2008	28.37	29.05	27.49	27.55
2201	NYSE	AGM	Thu, Mar 20, 2008	26.79	29.38	26.79	29.00
2200	NYSE	AGM	Wed, Mar 19, 2008	26.32	27.61	26.32	27.26
2199	NYSE	AGM	Tue, Mar 18, 2008	23.18	26.80	23.18	26.80
2198	NYSE	AGM	Mon, Mar 17, 2008	22.54	22.92	21.63	22.53
2197	NYSE	AGM	Fri, Mar 14, 2008	23.32	23.51	21.67	22.32
2196	NYSE	AGM	Thu, Mar 13, 2008	23.29	23.58	23.07	23.40
2195	NYSE	AGM	Wed, Mar 12, 2008	23.99	24.94	23.37	23.48
2194	NYSE	AGM	Tue, Mar 11, 2008	23.65	23.99	23.41	23.90
2193	NYSE	AGM	Mon, Mar 10, 2008	23.47	23.81	22.82	22.95
2192	NYSE	AGM	Fri, Mar 7, 2008	22.96	24.38	22.96	23.45
2191	NYSE	AGM	Thu, Mar 6, 2008	23.66	23.83	22.85	23.12
2190	NYSE	AGM	Wed, Mar 5, 2008	24.03	24.39	23.66	23.84
2189	NYSE	AGM	Tue, Mar 4, 2008	23.60	24.04	22.94	23.83
2188	NYSE	AGM	Mon, Mar 3, 2008	24.00	24.12	23.26	23.88
2187	NYSE	AGM	Fri, Feb 29, 2008	25.38	25.38	23.92	24.04
2186	NYSE	AGM	Thu, Feb 28, 2008	26.48	26.69	24.96	25.25
2185	NYSE	AGM	Wed, Feb 27, 2008	26.31	26.99	26.29	26.72
2184	NYSE	AGM	Tue, Feb 26, 2008	26.63	27.06	26.26	26.44
2183	NYSE	AGM	Mon, Feb 25, 2008	25.51	26.91	24.92	26.63
2182	NYSE	AGM	Fri, Feb 22, 2008	26.50	26.50	24.69	25.61
2181	NYSE	AGM	Thu, Feb 21, 2008	27.88	28.33	26.26	26.26
2180	NYSE	AGM	Wed, Feb 20, 2008	26.67	27.75	26.50	27.68
2179	NYSE	AGM	Tue, Feb 19, 2008	26.91	27.13	26.45	26.77
2178	NYSE	AGM	Fri, Feb 15, 2008	26.18	26.73	25.91	26.50
2177	NYSE	AGM	Thu, Feb 14, 2008	26.45	26.81	26.01	26.21
2176	NYSE	AGM	Wed, Feb 13, 2008	25.20	26.91	25.20	26.59
2175	NYSE	AGM	Tue, Feb 12, 2008	24.18	25.37	24.08	25.15
2174	NYSE	AGM	Mon, Feb 11, 2008	25.14	25.14	23.84	24.10
2173	NYSE	AGM	Fri, Feb 8, 2008	26.03	26.07	24.84	25.18
2172	NYSE	AGM	Thu, Feb 7, 2008	26.18	26.83	25.60	26.03
2171	NYSE	AGM	Wed, Feb 6, 2008	27.38	27.38	26.19	26.28
2170	NYSE	AGM	Tue, Feb 5, 2008	28.04	28.22	26.83	26.86
2169	NYSE	AGM	Mon, Feb 4, 2008	29.20	29.20	28.35	28.49
2168	NYSE	AGM	Fri, Feb 1, 2008	27.69	29.92	27.38	29.21
2167	NYSE	AGM	Thu, Jan 31, 2008	26.45	27.89	26.26	27.52
2166	NYSE	AGM	Wed, Jan 30, 2008	27.50	27.94	26.79	26.83
2165	NYSE	AGM	Tue, Jan 29, 2008	28.02	28.07	27.36	27.66
2164	NYSE	AGM	Mon, Jan 28, 2008	27.43	27.93	26.76	27.77
2163	NYSE	AGM	Fri, Jan 25, 2008	28.21	28.72	27.23	27.43
2162	NYSE	AGM	Thu, Jan 24, 2008	28.29	29.10	27.52	27.75
2161	NYSE	AGM	Wed, Jan 23, 2008	26.71	28.25	26.66	28.04
2160	NYSE	AGM	Tue, Jan 22, 2008	25.98	28.34	25.98	27.21
2159	NYSE	AGM	Fri, Jan 18, 2008	26.71	27.53	26.53	26.85
2158	NYSE	AGM	Thu, Jan 17, 2008	27.01	27.27	26.46	26.61
2157	NYSE	AGM	Wed, Jan 16, 2008	26.96	27.80	26.73	26.98
2156	NYSE	AGM	Tue, Jan 15, 2008	26.75	26.94	26.05	26.73
2155	NYSE	AGM	Mon, Jan 14, 2008	27.14	27.19	26.55	26.75
2154	NYSE	AGM	Fri, Jan 11, 2008	27.08	27.09	26.00	26.92
2153	NYSE	AGM	Thu, Jan 10, 2008	26.95	27.75	26.00	27.18
2152	NYSE	AGM	Wed, Jan 9, 2008	26.18	27.20	25.84	27.20
2151	NYSE	AGM	Tue, Jan 8, 2008	27.65	28.16	26.30	26.35
2150	NYSE	AGM	Mon, Jan 7, 2008	26.86	28.44	26.19	27.55
2149	NYSE	AGM	Fri, Jan 4, 2008	26.81	27.09	26.55	26.61
2148	NYSE	AGM	Thu, Jan 3, 2008	25.46	27.23	25.46	26.99
2147	NYSE	AGM	Wed, Jan 2, 2008	26.23	26.26	25.52	25.56
2146	NYSE	AGM	Mon, Dec 31, 2007	26.37	26.88	25.33	26.32
2145	NYSE	AGM	Fri, Dec 28, 2007	26.76	27.19	26.50	26.50
2144	NYSE	AGM	Thu, Dec 27, 2007	28.56	28.56	26.62	26.67
2143	NYSE	AGM	Wed, Dec 26, 2007	27.30	28.74	27.20	28.64
2142	NYSE	AGM	Mon, Dec 24, 2007	26.72	28.28	26.64	27.60
2141	NYSE	AGM	Fri, Dec 21, 2007	25.70	27.01	25.67	26.63
2140	NYSE	AGM	Thu, Dec 20, 2007	25.57	25.57	24.87	25.12
2139	NYSE	AGM	Wed, Dec 19, 2007	25.36	25.82	25.00	25.27
2138	NYSE	AGM	Tue, Dec 18, 2007	24.76	25.34	24.42	25.32
2137	NYSE	AGM	Mon, Dec 17, 2007	24.56	25.13	24.44	24.44
2136	NYSE	AGM	Fri, Dec 14, 2007	24.85	25.21	24.37	24.84
2135	NYSE	AGM	Thu, Dec 13, 2007	25.64	26.02	25.25	25.25
2134	NYSE	AGM	Wed, Dec 12, 2007	26.47	26.94	25.31	26.00
2133	NYSE	AGM	Tue, Dec 11, 2007	26.85	27.44	25.67	25.79
2132	NYSE	AGM	Mon, Dec 10, 2007	26.39	27.06	26.39	26.92
2131	NYSE	AGM	Fri, Dec 7, 2007	26.99	27.05	26.18	26.48
2130	NYSE	AGM	Thu, Dec 6, 2007	26.50	27.10	26.50	26.99
2129	NYSE	AGM	Wed, Dec 5, 2007	26.85	27.14	26.55	26.63
2128	NYSE	AGM	Tue, Dec 4, 2007	26.35	26.92	26.25	26.55
2127	NYSE	AGM	Mon, Dec 3, 2007	27.15	27.16	26.23	26.65
2126	NYSE	AGM	Fri, Nov 30, 2007	27.60	28.37	27.21	27.21
2125	NYSE	AGM	Thu, Nov 29, 2007	27.59	27.88	27.31	27.31
2124	NYSE	AGM	Wed, Nov 28, 2007	27.29	28.07	27.29	27.59
2123	NYSE	AGM	Tue, Nov 27, 2007	26.78	27.35	26.63	26.87
2122	NYSE	AGM	Mon, Nov 26, 2007	28.35	28.39	26.54	26.64
2121	NYSE	AGM	Fri, Nov 23, 2007	27.20	28.52	27.20	28.25
2120	NYSE	AGM	Wed, Nov 21, 2007	27.27	27.27	26.37	26.94
2119	NYSE	AGM	Tue, Nov 20, 2007	27.50	28.42	26.61	27.27
2118	NYSE	AGM	Mon, Nov 19, 2007	28.10	28.29	26.38	27.77
2117	NYSE	AGM	Fri, Nov 16, 2007	27.53	28.46	26.50	28.30
2116	NYSE	AGM	Thu, Nov 15, 2007	26.85	27.70	26.75	27.47
2115	NYSE	AGM	Wed, Nov 14, 2007	26.64	27.13	26.41	26.88
2114	NYSE	AGM	Tue, Nov 13, 2007	26.51	26.80	25.99	26.40
2113	NYSE	AGM	Mon, Nov 12, 2007	25.79	26.77	25.79	26.17
2112	NYSE	AGM	Fri, Nov 9, 2007	25.58	26.67	25.25	25.81
2111	NYSE	AGM	Thu, Nov 8, 2007	26.03	26.55	25.35	25.99
2110	NYSE	AGM	Wed, Nov 7, 2007	26.22	26.57	26.00	26.00
2109	NYSE	AGM	Tue, Nov 6, 2007	26.62	26.83	25.74	26.58
2108	NYSE	AGM	Mon, Nov 5, 2007	27.69	27.95	26.22	26.47
2107	NYSE	AGM	Fri, Nov 2, 2007	27.59	28.11	27.00	27.82
2106	NYSE	AGM	Thu, Nov 1, 2007	29.05	29.05	27.51	27.59
2105	NYSE	AGM	Wed, Oct 31, 2007	28.41	30.30	28.41	29.35
2104	NYSE	AGM	Tue, Oct 30, 2007	29.20	29.36	27.98	28.39
2103	NYSE	AGM	Mon, Oct 29, 2007	30.10	30.15	29.10	29.42
2102	NYSE	AGM	Fri, Oct 26, 2007	29.35	30.12	29.01	30.05
2101	NYSE	AGM	Thu, Oct 25, 2007	29.46	30.04	29.00	29.18
2100	NYSE	AGM	Wed, Oct 24, 2007	30.58	31.07	28.45	29.30
2099	NYSE	AGM	Tue, Oct 23, 2007	31.05	31.23	30.17	30.72
2098	NYSE	AGM	Mon, Oct 22, 2007	29.60	31.87	29.55	31.00
2097	NYSE	AGM	Fri, Oct 19, 2007	31.65	31.65	29.95	30.04
2096	NYSE	AGM	Thu, Oct 18, 2007	32.91	33.00	31.57	31.72
2095	NYSE	AGM	Wed, Oct 17, 2007	32.96	33.35	32.01	32.98
2094	NYSE	AGM	Tue, Oct 16, 2007	32.85	33.97	32.66	32.68
2093	NYSE	AGM	Mon, Oct 15, 2007	34.27	34.36	32.64	32.98
2092	NYSE	AGM	Fri, Oct 12, 2007	34.06	34.62	34.03	34.31
2091	NYSE	AGM	Thu, Oct 11, 2007	34.88	34.93	33.91	34.30
2090	NYSE	AGM	Wed, Oct 10, 2007	34.47	34.78	34.19	34.78
2089	NYSE	AGM	Tue, Oct 9, 2007	33.98	34.68	33.59	34.47
2088	NYSE	AGM	Mon, Oct 8, 2007	33.95	34.08	33.57	33.89
2087	NYSE	AGM	Fri, Oct 5, 2007	33.50	34.00	33.12	33.96
2086	NYSE	AGM	Thu, Oct 4, 2007	32.92	33.35	32.46	33.35
2085	NYSE	AGM	Wed, Oct 3, 2007	32.66	33.85	32.50	32.77
2084	NYSE	AGM	Tue, Oct 2, 2007	31.31	32.88	31.29	32.80
2083	NYSE	AGM	Mon, Oct 1, 2007	29.30	31.27	29.14	31.21
2082	NYSE	AGM	Fri, Sep 28, 2007	30.55	30.95	29.23	29.36
2081	NYSE	AGM	Thu, Sep 27, 2007	31.80	32.17	30.49	30.60
2080	NYSE	AGM	Wed, Sep 26, 2007	31.50	32.41	31.37	31.72
2079	NYSE	AGM	Tue, Sep 25, 2007	30.94	31.73	30.78	31.35
2078	NYSE	AGM	Mon, Sep 24, 2007	31.52	31.65	30.64	31.18
2077	NYSE	AGM	Fri, Sep 21, 2007	31.60	32.50	31.02	31.64
2076	NYSE	AGM	Thu, Sep 20, 2007	32.73	32.73	31.02	31.30
2075	NYSE	AGM	Wed, Sep 19, 2007	32.57	32.75	31.82	32.73
2074	NYSE	AGM	Tue, Sep 18, 2007	29.49	32.23	28.97	32.11
2073	NYSE	AGM	Mon, Sep 17, 2007	29.99	30.16	29.17	29.40
2072	NYSE	AGM	Fri, Sep 14, 2007	29.85	30.12	29.50	30.02
2071	NYSE	AGM	Thu, Sep 13, 2007	30.40	31.35	29.95	30.09
2070	NYSE	AGM	Wed, Sep 12, 2007	31.05	31.49	30.16	30.23
2069	NYSE	AGM	Tue, Sep 11, 2007	30.84	31.66	30.21	31.21
2068	NYSE	AGM	Mon, Sep 10, 2007	30.98	30.98	29.73	30.67
2067	NYSE	AGM	Fri, Sep 7, 2007	31.65	31.65	30.48	30.85
2066	NYSE	AGM	Thu, Sep 6, 2007	32.51	32.54	31.48	32.00
2065	NYSE	AGM	Wed, Sep 5, 2007	33.20	33.34	32.46	32.47
2064	NYSE	AGM	Tue, Sep 4, 2007	32.53	33.98	32.13	33.35
2063	NYSE	AGM	Fri, Aug 31, 2007	32.75	32.83	32.10	32.60
2062	NYSE	AGM	Thu, Aug 30, 2007	32.48	32.83	32.00	32.39
2061	NYSE	AGM	Wed, Aug 29, 2007	31.75	32.84	31.57	32.74
2060	NYSE	AGM	Tue, Aug 28, 2007	32.66	32.66	31.48	31.56
2059	NYSE	AGM	Mon, Aug 27, 2007	32.07	33.17	31.67	32.81
2058	NYSE	AGM	Fri, Aug 24, 2007	31.89	32.30	31.58	32.11
2057	NYSE	AGM	Thu, Aug 23, 2007	33.43	33.43	31.67	31.94
2056	NYSE	AGM	Wed, Aug 22, 2007	33.74	34.34	33.16	33.33
2055	NYSE	AGM	Tue, Aug 21, 2007	33.50	33.70	32.63	33.47
2054	NYSE	AGM	Mon, Aug 20, 2007	31.60	34.20	30.97	33.58
2053	NYSE	AGM	Fri, Aug 17, 2007	33.25	33.69	30.90	31.57
2052	NYSE	AGM	Thu, Aug 16, 2007	27.85	31.76	27.85	31.54
2051	NYSE	AGM	Wed, Aug 15, 2007	27.75	28.85	27.68	27.84
2050	NYSE	AGM	Tue, Aug 14, 2007	28.38	28.47	27.74	27.74
2049	NYSE	AGM	Mon, Aug 13, 2007	27.88	28.54	27.53	28.07
2048	NYSE	AGM	Fri, Aug 10, 2007	28.12	28.49	27.11	27.70
2047	NYSE	AGM	Thu, Aug 9, 2007	28.40	28.65	27.03	28.25
2046	NYSE	AGM	Wed, Aug 8, 2007	27.36	29.77	27.14	28.66
2045	NYSE	AGM	Tue, Aug 7, 2007	27.03	27.44	26.21	27.12
2044	NYSE	AGM	Mon, Aug 6, 2007	25.34	27.62	23.73	27.11
2043	NYSE	AGM	Fri, Aug 3, 2007	28.12	28.29	24.72	25.02
2042	NYSE	AGM	Thu, Aug 2, 2007	27.76	29.04	27.76	28.24
2041	NYSE	AGM	Wed, Aug 1, 2007	27.96	28.54	27.21	27.74
2040	NYSE	AGM	Tue, Jul 31, 2007	29.48	29.60	27.90	27.98
2039	NYSE	AGM	Mon, Jul 30, 2007	29.40	29.75	28.46	29.37
2038	NYSE	AGM	Fri, Jul 27, 2007	29.98	30.26	29.25	29.51
2037	NYSE	AGM	Thu, Jul 26, 2007	30.70	31.25	29.75	30.14
2036	NYSE	AGM	Wed, Jul 25, 2007	30.87	31.60	30.52	30.95
2035	NYSE	AGM	Tue, Jul 24, 2007	32.25	32.59	30.38	30.70
2034	NYSE	AGM	Mon, Jul 23, 2007	32.58	33.09	32.33	32.55
2033	NYSE	AGM	Fri, Jul 20, 2007	33.66	33.68	32.01	32.57
2032	NYSE	AGM	Thu, Jul 19, 2007	34.03	34.03	33.38	33.67
2031	NYSE	AGM	Wed, Jul 18, 2007	33.48	34.00	33.45	33.93
2030	NYSE	AGM	Tue, Jul 17, 2007	33.56	34.02	33.56	33.62
2029	NYSE	AGM	Mon, Jul 16, 2007	33.90	34.06	33.32	33.55
2028	NYSE	AGM	Fri, Jul 13, 2007	34.38	34.55	33.79	34.07
2027	NYSE	AGM	Thu, Jul 12, 2007	34.09	34.66	33.94	34.50
2026	NYSE	AGM	Wed, Jul 11, 2007	34.14	34.60	33.82	33.85
2025	NYSE	AGM	Tue, Jul 10, 2007	35.18	35.27	34.15	34.22
2024	NYSE	AGM	Mon, Jul 9, 2007	35.34	35.34	34.69	35.11
2023	NYSE	AGM	Fri, Jul 6, 2007	35.81	36.25	35.04	35.35
2022	NYSE	AGM	Thu, Jul 5, 2007	35.52	35.88	35.51	35.81
2021	NYSE	AGM	Tue, Jul 3, 2007	35.30	35.96	35.24	35.42
2020	NYSE	AGM	Mon, Jul 2, 2007	34.29	35.34	33.88	35.31
2019	NYSE	AGM	Fri, Jun 29, 2007	35.50	35.65	34.19	34.22
2018	NYSE	AGM	Thu, Jun 28, 2007	35.63	35.81	35.30	35.43
2017	NYSE	AGM	Wed, Jun 27, 2007	35.37	36.39	35.22	35.62
2016	NYSE	AGM	Tue, Jun 26, 2007	35.78	36.00	34.97	35.54
2015	NYSE	AGM	Mon, Jun 25, 2007	35.73	36.49	35.44	35.53
2014	NYSE	AGM	Fri, Jun 22, 2007	34.36	35.92	34.28	35.73
2013	NYSE	AGM	Thu, Jun 21, 2007	35.21	35.21	33.38	34.49
2012	NYSE	AGM	Wed, Jun 20, 2007	34.85	36.99	34.85	35.35
2011	NYSE	AGM	Tue, Jun 19, 2007	33.15	34.84	32.80	34.77
2010	NYSE	AGM	Mon, Jun 18, 2007	32.05	33.66	32.05	33.28
2009	NYSE	AGM	Fri, Jun 15, 2007	31.70	32.14	31.52	32.05
2008	NYSE	AGM	Thu, Jun 14, 2007	30.91	31.48	30.91	31.11
2007	NYSE	AGM	Wed, Jun 13, 2007	29.60	30.93	29.41	30.91
2006	NYSE	AGM	Tue, Jun 12, 2007	29.52	29.99	29.35	29.58
2005	NYSE	AGM	Mon, Jun 11, 2007	29.93	29.93	29.55	29.76
2004	NYSE	AGM	Fri, Jun 8, 2007	29.25	30.00	29.25	29.95
2003	NYSE	AGM	Thu, Jun 7, 2007	29.70	29.70	29.07	29.33
2002	NYSE	AGM	Wed, Jun 6, 2007	29.71	29.89	29.38	29.81
2001	NYSE	AGM	Tue, Jun 5, 2007	29.73	29.88	29.51	29.70
2000	NYSE	AGM	Mon, Jun 4, 2007	29.86	29.90	29.30	29.82
1999	NYSE	AGM	Fri, Jun 1, 2007	29.50	29.88	29.40	29.85
1998	NYSE	AGM	Thu, May 31, 2007	29.46	29.55	29.06	29.39
1997	NYSE	AGM	Wed, May 30, 2007	29.12	29.70	29.12	29.66
1996	NYSE	AGM	Tue, May 29, 2007	28.97	29.38	28.97	29.26
1995	NYSE	AGM	Fri, May 25, 2007	28.96	29.24	28.47	28.81
1994	NYSE	AGM	Thu, May 24, 2007	28.17	28.97	28.01	28.86
1993	NYSE	AGM	Wed, May 23, 2007	27.88	28.32	27.88	28.17
1992	NYSE	AGM	Tue, May 22, 2007	27.86	27.94	27.57	27.77
1991	NYSE	AGM	Mon, May 21, 2007	27.92	28.37	27.79	27.92
1990	NYSE	AGM	Fri, May 18, 2007	27.72	27.99	27.46	27.91
1989	NYSE	AGM	Thu, May 17, 2007	27.63	27.97	27.52	27.69
1988	NYSE	AGM	Wed, May 16, 2007	27.80	27.82	27.62	27.76
1987	NYSE	AGM	Tue, May 15, 2007	27.75	28.43	27.67	27.74
1986	NYSE	AGM	Mon, May 14, 2007	27.86	27.98	27.39	27.75
1985	NYSE	AGM	Fri, May 11, 2007	27.39	28.00	27.36	27.65
1984	NYSE	AGM	Thu, May 10, 2007	27.90	27.96	27.20	27.20
1983	NYSE	AGM	Wed, May 9, 2007	27.95	28.10	27.64	28.05
1982	NYSE	AGM	Tue, May 8, 2007	27.87	28.08	27.71	28.00
1981	NYSE	AGM	Mon, May 7, 2007	28.03	28.36	27.90	27.97
1980	NYSE	AGM	Fri, May 4, 2007	27.91	28.19	27.77	28.04
1979	NYSE	AGM	Thu, May 3, 2007	28.08	28.40	27.86	27.90
1978	NYSE	AGM	Wed, May 2, 2007	27.64	28.64	27.64	28.09
1977	NYSE	AGM	Tue, May 1, 2007	27.45	27.54	27.20	27.54
1976	NYSE	AGM	Mon, Apr 30, 2007	28.07	28.11	27.36	27.38
1975	NYSE	AGM	Fri, Apr 27, 2007	28.00	28.13	27.75	28.03
1974	NYSE	AGM	Thu, Apr 26, 2007	27.63	28.25	27.50	28.18
1973	NYSE	AGM	Wed, Apr 25, 2007	28.20	28.30	27.70	27.73
1972	NYSE	AGM	Tue, Apr 24, 2007	28.18	28.26	27.75	28.06
1971	NYSE	AGM	Mon, Apr 23, 2007	28.60	28.69	28.10	28.18
1970	NYSE	AGM	Fri, Apr 20, 2007	28.80	28.80	28.42	28.68
1969	NYSE	AGM	Thu, Apr 19, 2007	28.43	28.61	28.20	28.29
1968	NYSE	AGM	Wed, Apr 18, 2007	28.90	29.05	28.50	28.57
1967	NYSE	AGM	Tue, Apr 17, 2007	29.56	29.67	28.85	29.00
1966	NYSE	AGM	Mon, Apr 16, 2007	28.34	29.75	28.33	29.50
1965	NYSE	AGM	Fri, Apr 13, 2007	27.64	28.29	27.48	28.26
1964	NYSE	AGM	Thu, Apr 12, 2007	27.71	27.77	27.49	27.60
1963	NYSE	AGM	Wed, Apr 11, 2007	27.95	27.95	27.65	27.82
1962	NYSE	AGM	Tue, Apr 10, 2007	27.32	28.42	27.29	27.90
1961	NYSE	AGM	Mon, Apr 9, 2007	27.58	27.58	27.26	27.28
1960	NYSE	AGM	Thu, Apr 5, 2007	27.75	28.00	27.57	27.62
1959	NYSE	AGM	Wed, Apr 4, 2007	27.55	28.04	27.55	27.75
1958	NYSE	AGM	Tue, Apr 3, 2007	27.08	27.88	26.97	27.60
1957	NYSE	AGM	Mon, Apr 2, 2007	27.23	27.28	26.90	27.00
1956	NYSE	AGM	Fri, Mar 30, 2007	27.23	27.27	26.81	27.20
1955	NYSE	AGM	Thu, Mar 29, 2007	26.65	27.25	26.54	27.21
1954	NYSE	AGM	Wed, Mar 28, 2007	26.37	26.80	26.35	26.49
1953	NYSE	AGM	Tue, Mar 27, 2007	26.95	26.96	26.37	26.54
1952	NYSE	AGM	Mon, Mar 26, 2007	26.91	27.00	26.60	27.00
1951	NYSE	AGM	Fri, Mar 23, 2007	27.30	27.31	26.72	26.81
1950	NYSE	AGM	Thu, Mar 22, 2007	27.40	27.45	27.24	27.30
1949	NYSE	AGM	Wed, Mar 21, 2007	26.79	27.40	26.77	27.34
1948	NYSE	AGM	Tue, Mar 20, 2007	26.13	26.73	26.07	26.62
1947	NYSE	AGM	Mon, Mar 19, 2007	25.64	26.44	25.58	26.13
1946	NYSE	AGM	Fri, Mar 16, 2007	25.43	26.46	25.29	25.54
1945	NYSE	AGM	Thu, Mar 15, 2007	25.02	25.42	25.02	25.37
1944	NYSE	AGM	Wed, Mar 14, 2007	24.95	25.13	24.80	24.95
1943	NYSE	AGM	Tue, Mar 13, 2007	25.30	25.71	24.70	25.00
1942	NYSE	AGM	Mon, Mar 12, 2007	25.69	25.80	25.38	25.50
1941	NYSE	AGM	Fri, Mar 9, 2007	25.58	25.69	25.39	25.69
1940	NYSE	AGM	Thu, Mar 8, 2007	25.35	25.63	25.32	25.43
1939	NYSE	AGM	Wed, Mar 7, 2007	25.75	25.75	24.91	25.08
1938	NYSE	AGM	Tue, Mar 6, 2007	24.90	25.96	24.74	25.72
1937	NYSE	AGM	Mon, Mar 5, 2007	24.75	25.10	24.46	24.49
1936	NYSE	AGM	Fri, Mar 2, 2007	25.60	25.61	24.60	24.88
1935	NYSE	AGM	Thu, Mar 1, 2007	25.35	25.65	25.01	25.43
1934	NYSE	AGM	Wed, Feb 28, 2007	25.99	26.22	25.58	25.58
1933	NYSE	AGM	Tue, Feb 27, 2007	26.72	26.89	25.59	26.00
1932	NYSE	AGM	Mon, Feb 26, 2007	28.04	28.09	26.80	26.91
1931	NYSE	AGM	Fri, Feb 23, 2007	28.03	28.14	27.67	27.84
1930	NYSE	AGM	Thu, Feb 22, 2007	27.30	28.13	27.20	28.10
1929	NYSE	AGM	Wed, Feb 21, 2007	28.25	28.25	27.11	27.30
1928	NYSE	AGM	Tue, Feb 20, 2007	27.06	28.25	27.06	28.25
1927	NYSE	AGM	Fri, Feb 16, 2007	27.49	27.49	26.90	27.09
1926	NYSE	AGM	Thu, Feb 15, 2007	27.62	27.90	27.42	27.43
1925	NYSE	AGM	Wed, Feb 14, 2007	27.54	28.31	27.47	27.66
1924	NYSE	AGM	Tue, Feb 13, 2007	27.25	27.57	26.90	27.57
1923	NYSE	AGM	Mon, Feb 12, 2007	27.15	27.39	26.94	27.19
1922	NYSE	AGM	Fri, Feb 9, 2007	27.95	28.05	26.97	27.09
1921	NYSE	AGM	Thu, Feb 8, 2007	28.04	28.11	27.91	28.01
1920	NYSE	AGM	Wed, Feb 7, 2007	27.75	28.15	27.72	28.05
1919	NYSE	AGM	Tue, Feb 6, 2007	27.46	27.68	27.30	27.65
1918	NYSE	AGM	Mon, Feb 5, 2007	27.80	27.85	27.20	27.30
1917	NYSE	AGM	Fri, Feb 2, 2007	27.80	28.04	27.80	27.95
1916	NYSE	AGM	Thu, Feb 1, 2007	27.80	28.16	27.49	27.68
1915	NYSE	AGM	Wed, Jan 31, 2007	27.77	28.00	27.27	27.77
1914	NYSE	AGM	Tue, Jan 30, 2007	27.35	28.00	27.34	27.77
1913	NYSE	AGM	Mon, Jan 29, 2007	27.04	27.37	27.03	27.30
1912	NYSE	AGM	Fri, Jan 26, 2007	27.05	27.19	26.46	27.04
1911	NYSE	AGM	Thu, Jan 25, 2007	26.53	27.15	26.53	27.05
1910	NYSE	AGM	Wed, Jan 24, 2007	26.03	26.58	26.03	26.56
1909	NYSE	AGM	Tue, Jan 23, 2007	25.65	26.03	25.58	25.96
1908	NYSE	AGM	Mon, Jan 22, 2007	25.90	25.90	25.18	25.68
1907	NYSE	AGM	Fri, Jan 19, 2007	25.18	25.98	25.05	25.97
1906	NYSE	AGM	Thu, Jan 18, 2007	26.02	26.06	25.17	25.18
1905	NYSE	AGM	Wed, Jan 17, 2007	25.71	26.15	25.71	26.03
1904	NYSE	AGM	Tue, Jan 16, 2007	26.16	26.25	25.52	25.71
1903	NYSE	AGM	Fri, Jan 12, 2007	25.57	25.96	25.50	25.96
1902	NYSE	AGM	Thu, Jan 11, 2007	25.91	26.30	25.50	25.60
1901	NYSE	AGM	Wed, Jan 10, 2007	26.05	26.08	25.59	25.81
1900	NYSE	AGM	Tue, Jan 9, 2007	26.06	26.19	25.40	26.12
1899	NYSE	AGM	Mon, Jan 8, 2007	25.90	26.09	25.41	26.02
1898	NYSE	AGM	Fri, Jan 5, 2007	27.20	27.20	25.81	25.96
1897	NYSE	AGM	Thu, Jan 4, 2007	27.42	27.58	27.25	27.30
1896	NYSE	AGM	Wed, Jan 3, 2007	27.38	27.71	27.35	27.62
1895	NYSE	AGM	Fri, Dec 29, 2006	27.82	27.85	26.93	27.13
1894	NYSE	AGM	Thu, Dec 28, 2006	28.35	28.74	27.65	27.82
1893	NYSE	AGM	Wed, Dec 27, 2006	28.00	28.45	28.00	28.41
1892	NYSE	AGM	Tue, Dec 26, 2006	27.95	28.49	27.95	28.16
1891	NYSE	AGM	Fri, Dec 22, 2006	28.10	28.32	27.95	27.95
1890	NYSE	AGM	Thu, Dec 21, 2006	27.26	28.15	27.25	28.06
1889	NYSE	AGM	Wed, Dec 20, 2006	26.79	27.39	26.75	27.29
1888	NYSE	AGM	Tue, Dec 19, 2006	27.00	27.42	26.71	26.78
1887	NYSE	AGM	Mon, Dec 18, 2006	27.69	27.69	26.95	27.10
1886	NYSE	AGM	Fri, Dec 15, 2006	27.96	28.11	27.51	27.59
1885	NYSE	AGM	Thu, Dec 14, 2006	27.60	28.22	27.60	27.93
1884	NYSE	AGM	Wed, Dec 13, 2006	27.56	27.67	27.21	27.49
1883	NYSE	AGM	Tue, Dec 12, 2006	27.58	27.60	27.00	27.46
1882	NYSE	AGM	Mon, Dec 11, 2006	27.00	27.60	26.87	27.52
1881	NYSE	AGM	Fri, Dec 8, 2006	27.23	27.23	26.90	27.00
1880	NYSE	AGM	Thu, Dec 7, 2006	26.57	27.44	26.56	27.35
1879	NYSE	AGM	Wed, Dec 6, 2006	26.74	26.75	26.24	26.65
1878	NYSE	AGM	Tue, Dec 5, 2006	26.90	27.11	26.41	26.79
1877	NYSE	AGM	Mon, Dec 4, 2006	26.00	27.09	26.00	26.81
1876	NYSE	AGM	Fri, Dec 1, 2006	26.03	26.11	25.82	26.00
1875	NYSE	AGM	Thu, Nov 30, 2006	26.24	26.32	25.92	26.09
1874	NYSE	AGM	Wed, Nov 29, 2006	26.40	26.75	26.21	26.23
1873	NYSE	AGM	Tue, Nov 28, 2006	26.15	26.34	25.90	26.20
1872	NYSE	AGM	Mon, Nov 27, 2006	26.60	26.65	26.36	26.40
1871	NYSE	AGM	Fri, Nov 24, 2006	26.80	26.87	26.71	26.80
1870	NYSE	AGM	Wed, Nov 22, 2006	27.20	27.20	26.75	26.94
1869	NYSE	AGM	Tue, Nov 21, 2006	27.54	27.55	27.14	27.15
1868	NYSE	AGM	Mon, Nov 20, 2006	27.38	27.65	27.14	27.54
1867	NYSE	AGM	Fri, Nov 17, 2006	27.38	27.46	27.10	27.43
1866	NYSE	AGM	Thu, Nov 16, 2006	27.00	27.70	27.00	27.40
1865	NYSE	AGM	Wed, Nov 15, 2006	25.89	27.13	25.89	26.94
1864	NYSE	AGM	Tue, Nov 14, 2006	25.40	25.85	24.05	25.84
1863	NYSE	AGM	Mon, Nov 13, 2006	25.47	25.66	25.14	25.28
1862	NYSE	AGM	Fri, Nov 10, 2006	25.00	25.55	25.00	25.47
1861	NYSE	AGM	Thu, Nov 9, 2006	25.70	25.70	24.80	25.00
1860	NYSE	AGM	Wed, Nov 8, 2006	24.84	25.69	24.84	25.59
1859	NYSE	AGM	Tue, Nov 7, 2006	25.45	25.93	25.03	25.04
1858	NYSE	AGM	Mon, Nov 6, 2006	25.50	25.66	25.03	25.55
1857	NYSE	AGM	Fri, Nov 3, 2006	25.50	25.87	24.90	25.32
1856	NYSE	AGM	Thu, Nov 2, 2006	25.74	25.95	25.23	25.29
1855	NYSE	AGM	Wed, Nov 1, 2006	26.35	26.41	25.91	25.94
1854	NYSE	AGM	Tue, Oct 31, 2006	26.60	26.65	26.03	26.30
1853	NYSE	AGM	Mon, Oct 30, 2006	25.96	26.53	25.91	26.53
1852	NYSE	AGM	Fri, Oct 27, 2006	26.20	26.36	25.99	26.06
1851	NYSE	AGM	Thu, Oct 26, 2006	26.23	26.74	26.10	26.26
1850	NYSE	AGM	Wed, Oct 25, 2006	26.55	26.70	25.68	26.03
1849	NYSE	AGM	Tue, Oct 24, 2006	26.81	26.85	26.17	26.49
1848	NYSE	AGM	Mon, Oct 23, 2006	26.55	26.86	26.40	26.72
1847	NYSE	AGM	Fri, Oct 20, 2006	27.50	27.50	26.61	26.66
1846	NYSE	AGM	Thu, Oct 19, 2006	27.20	27.60	27.08	27.25
1845	NYSE	AGM	Wed, Oct 18, 2006	27.18	27.38	26.83	27.25
1844	NYSE	AGM	Tue, Oct 17, 2006	26.67	26.71	26.35	26.68
1843	NYSE	AGM	Mon, Oct 16, 2006	27.00	27.27	26.61	26.82
1842	NYSE	AGM	Fri, Oct 13, 2006	25.95	26.82	25.91	26.65
1841	NYSE	AGM	Thu, Oct 12, 2006	25.11	25.71	25.03	25.70
1840	NYSE	AGM	Wed, Oct 11, 2006	24.90	25.11	24.87	25.01
1839	NYSE	AGM	Tue, Oct 10, 2006	25.13	25.24	24.86	24.90
1838	NYSE	AGM	Mon, Oct 9, 2006	25.20	25.35	24.91	25.09
1837	NYSE	AGM	Fri, Oct 6, 2006	25.63	25.63	25.06	25.33
1836	NYSE	AGM	Thu, Oct 5, 2006	25.26	25.77	25.05	25.68
1835	NYSE	AGM	Wed, Oct 4, 2006	24.90	25.86	24.90	25.26
1834	NYSE	AGM	Tue, Oct 3, 2006	25.00	25.47	24.87	24.98
1833	NYSE	AGM	Mon, Oct 2, 2006	26.44	26.44	25.00	25.05
1832	NYSE	AGM	Fri, Sep 29, 2006	27.40	27.61	26.46	26.47
1831	NYSE	AGM	Thu, Sep 28, 2006	27.15	27.52	26.78	27.40
1830	NYSE	AGM	Wed, Sep 27, 2006	26.90	27.10	26.85	27.08
1829	NYSE	AGM	Tue, Sep 26, 2006	27.37	27.55	26.70	26.95
1828	NYSE	AGM	Mon, Sep 25, 2006	26.70	27.50	26.70	27.35
1827	NYSE	AGM	Fri, Sep 22, 2006	27.86	27.92	26.47	26.71
1826	NYSE	AGM	Thu, Sep 21, 2006	28.24	28.49	27.94	27.95
1825	NYSE	AGM	Wed, Sep 20, 2006	28.29	28.35	27.98	28.17
1824	NYSE	AGM	Tue, Sep 19, 2006	28.06	28.28	27.86	28.19
1823	NYSE	AGM	Mon, Sep 18, 2006	28.05	28.31	27.99	28.10
1822	NYSE	AGM	Fri, Sep 15, 2006	28.08	28.19	27.86	28.13
1821	NYSE	AGM	Thu, Sep 14, 2006	27.96	27.97	27.59	27.83
1820	NYSE	AGM	Wed, Sep 13, 2006	27.25	28.15	27.11	28.06
1819	NYSE	AGM	Tue, Sep 12, 2006	27.15	27.50	27.05	27.33
1818	NYSE	AGM	Mon, Sep 11, 2006	26.89	27.19	26.68	27.07
1817	NYSE	AGM	Fri, Sep 8, 2006	26.90	27.16	26.76	26.93
1816	NYSE	AGM	Thu, Sep 7, 2006	27.60	27.60	26.50	26.86
1815	NYSE	AGM	Wed, Sep 6, 2006	27.74	27.84	27.07	27.65
1814	NYSE	AGM	Tue, Sep 5, 2006	27.90	28.15	27.75	27.84
1813	NYSE	AGM	Fri, Sep 1, 2006	28.19	28.19	27.87	27.97
1812	NYSE	AGM	Thu, Aug 31, 2006	27.75	28.19	27.75	28.05
1811	NYSE	AGM	Wed, Aug 30, 2006	27.45	27.73	27.27	27.60
1810	NYSE	AGM	Tue, Aug 29, 2006	27.00	27.41	26.90	27.35
1809	NYSE	AGM	Mon, Aug 28, 2006	27.00	27.12	26.65	26.83
1808	NYSE	AGM	Fri, Aug 25, 2006	27.09	27.29	27.05	27.10
1807	NYSE	AGM	Thu, Aug 24, 2006	26.85	27.24	26.80	27.12
1806	NYSE	AGM	Wed, Aug 23, 2006	28.05	28.11	26.74	26.80
1805	NYSE	AGM	Tue, Aug 22, 2006	27.70	28.08	27.70	28.00
1804	NYSE	AGM	Mon, Aug 21, 2006	27.80	27.93	27.72	27.77
1803	NYSE	AGM	Fri, Aug 18, 2006	28.10	28.10	27.89	27.98
1802	NYSE	AGM	Thu, Aug 17, 2006	27.85	28.11	27.76	27.95
1801	NYSE	AGM	Wed, Aug 16, 2006	27.74	28.19	27.70	28.00
1800	NYSE	AGM	Tue, Aug 15, 2006	27.82	28.43	27.62	27.68
1799	NYSE	AGM	Mon, Aug 14, 2006	27.20	27.94	27.20	27.62
1798	NYSE	AGM	Fri, Aug 11, 2006	27.70	27.70	26.75	27.15
1797	NYSE	AGM	Thu, Aug 10, 2006	26.75	27.91	26.58	27.87
1796	NYSE	AGM	Wed, Aug 9, 2006	27.30	27.85	26.87	26.87
1795	NYSE	AGM	Tue, Aug 8, 2006	27.88	28.25	27.22	27.23
1794	NYSE	AGM	Mon, Aug 7, 2006	27.90	27.94	27.50	27.84
1793	NYSE	AGM	Fri, Aug 4, 2006	27.10	28.06	27.10	28.05
1792	NYSE	AGM	Thu, Aug 3, 2006	26.58	27.20	26.58	26.96
1791	NYSE	AGM	Wed, Aug 2, 2006	26.97	27.12	26.54	26.59
1790	NYSE	AGM	Tue, Aug 1, 2006	26.79	27.05	26.49	26.86
1789	NYSE	AGM	Mon, Jul 31, 2006	26.45	27.00	26.44	26.83
1788	NYSE	AGM	Fri, Jul 28, 2006	26.51	26.81	26.46	26.60
1787	NYSE	AGM	Thu, Jul 27, 2006	26.70	26.79	26.30	26.39
1786	NYSE	AGM	Wed, Jul 26, 2006	26.60	26.82	26.35	26.57
1785	NYSE	AGM	Tue, Jul 25, 2006	26.53	27.10	26.53	26.79
1784	NYSE	AGM	Mon, Jul 24, 2006	25.98	26.72	25.98	26.46
1783	NYSE	AGM	Fri, Jul 21, 2006	26.14	26.14	25.70	25.84
1782	NYSE	AGM	Thu, Jul 20, 2006	26.97	27.10	26.11	26.14
1781	NYSE	AGM	Wed, Jul 19, 2006	26.15	27.07	26.15	26.98
1780	NYSE	AGM	Tue, Jul 18, 2006	25.78	26.30	25.61	26.09
1779	NYSE	AGM	Mon, Jul 17, 2006	25.93	26.07	25.49	25.68
1778	NYSE	AGM	Fri, Jul 14, 2006	26.24	26.32	25.92	26.03
1777	NYSE	AGM	Thu, Jul 13, 2006	26.93	26.93	26.25	26.34
1776	NYSE	AGM	Wed, Jul 12, 2006	27.12	27.20	26.93	26.93
1775	NYSE	AGM	Tue, Jul 11, 2006	27.04	27.50	26.75	27.22
1774	NYSE	AGM	Mon, Jul 10, 2006	27.19	27.40	27.01	27.14
1773	NYSE	AGM	Fri, Jul 7, 2006	26.75	27.40	26.75	27.20
1772	NYSE	AGM	Thu, Jul 6, 2006	26.65	27.05	26.65	26.84
1771	NYSE	AGM	Wed, Jul 5, 2006	26.95	27.05	26.35	26.55
1770	NYSE	AGM	Mon, Jul 3, 2006	27.61	27.81	27.12	27.18
1769	NYSE	AGM	Fri, Jun 30, 2006	27.75	27.83	26.88	27.70
1768	NYSE	AGM	Thu, Jun 29, 2006	26.80	27.73	26.72	27.73
1767	NYSE	AGM	Wed, Jun 28, 2006	26.98	26.99	26.57	26.69
1766	NYSE	AGM	Tue, Jun 27, 2006	26.99	27.00	26.73	26.88
1765	NYSE	AGM	Mon, Jun 26, 2006	26.50	26.99	26.50	26.99
1764	NYSE	AGM	Fri, Jun 23, 2006	26.45	26.89	26.29	26.36
1763	NYSE	AGM	Thu, Jun 22, 2006	26.45	26.67	26.26	26.53
1762	NYSE	AGM	Wed, Jun 21, 2006	26.00	26.72	26.00	26.55
1761	NYSE	AGM	Tue, Jun 20, 2006	26.00	26.34	26.00	26.01
1760	NYSE	AGM	Mon, Jun 19, 2006	26.14	26.40	26.00	26.10
1759	NYSE	AGM	Fri, Jun 16, 2006	26.73	26.73	26.02	26.14
1758	NYSE	AGM	Thu, Jun 15, 2006	25.87	26.85	25.87	26.73
1757	NYSE	AGM	Wed, Jun 14, 2006	25.75	26.00	25.64	25.87
1756	NYSE	AGM	Tue, Jun 13, 2006	25.55	27.75	25.55	25.76
1755	NYSE	AGM	Mon, Jun 12, 2006	26.70	26.70	25.53	25.70
1754	NYSE	AGM	Fri, Jun 9, 2006	26.60	26.95	26.46	26.70
1753	NYSE	AGM	Thu, Jun 8, 2006	26.10	26.90	25.62	26.88
1752	NYSE	AGM	Wed, Jun 7, 2006	25.90	26.70	25.74	26.25
1751	NYSE	AGM	Tue, Jun 6, 2006	26.35	26.39	25.29	25.89
1750	NYSE	AGM	Mon, Jun 5, 2006	26.25	26.56	26.21	26.35
1749	NYSE	AGM	Fri, Jun 2, 2006	26.37	26.45	26.10	26.37
1748	NYSE	AGM	Thu, Jun 1, 2006	25.05	26.45	25.05	26.36
1747	NYSE	AGM	Wed, May 31, 2006	24.95	25.30	24.62	25.05
1746	NYSE	AGM	Tue, May 30, 2006	26.11	26.11	24.98	25.05
1745	NYSE	AGM	Fri, May 26, 2006	26.50	26.65	26.05	26.21
1744	NYSE	AGM	Thu, May 25, 2006	26.16	26.49	25.98	26.34
1743	NYSE	AGM	Wed, May 24, 2006	26.19	26.52	25.62	26.01
1742	NYSE	AGM	Tue, May 23, 2006	26.52	26.76	26.38	26.39
1741	NYSE	AGM	Mon, May 22, 2006	26.38	26.68	26.32	26.38
1740	NYSE	AGM	Fri, May 19, 2006	26.51	26.51	25.85	26.38
1739	NYSE	AGM	Thu, May 18, 2006	27.18	27.24	26.50	26.51
1738	NYSE	AGM	Wed, May 17, 2006	27.50	27.51	26.75	27.17
1737	NYSE	AGM	Tue, May 16, 2006	27.70	27.89	27.20	27.64
1736	NYSE	AGM	Mon, May 15, 2006	27.60	27.90	27.21	27.78
1735	NYSE	AGM	Fri, May 12, 2006	28.20	28.49	27.69	27.70
1734	NYSE	AGM	Thu, May 11, 2006	29.25	29.25	27.92	28.26
1733	NYSE	AGM	Wed, May 10, 2006	29.00	29.33	28.79	29.28
1732	NYSE	AGM	Tue, May 9, 2006	29.45	29.45	28.60	29.06
1731	NYSE	AGM	Mon, May 8, 2006	29.55	29.61	28.93	29.45
1730	NYSE	AGM	Fri, May 5, 2006	28.75	29.82	28.75	29.65
1729	NYSE	AGM	Thu, May 4, 2006	29.18	29.18	28.52	28.64
1728	NYSE	AGM	Wed, May 3, 2006	28.63	29.49	28.60	29.15
1727	NYSE	AGM	Tue, May 2, 2006	27.75	28.75	27.32	28.73
1726	NYSE	AGM	Mon, May 1, 2006	28.87	28.87	27.60	27.70
1725	NYSE	AGM	Fri, Apr 28, 2006	28.51	29.25	28.20	28.77
1724	NYSE	AGM	Thu, Apr 27, 2006	27.97	29.05	27.60	28.61
1723	NYSE	AGM	Wed, Apr 26, 2006	27.84	28.22	27.50	28.07
1722	NYSE	AGM	Tue, Apr 25, 2006	27.96	28.00	27.35	27.90
1721	NYSE	AGM	Mon, Apr 24, 2006	28.90	28.90	27.80	27.99
1720	NYSE	AGM	Fri, Apr 21, 2006	29.10	29.10	28.70	28.98
1719	NYSE	AGM	Thu, Apr 20, 2006	29.00	29.00	28.45	28.79
1718	NYSE	AGM	Wed, Apr 19, 2006	28.90	29.41	28.77	29.09
1717	NYSE	AGM	Tue, Apr 18, 2006	27.20	28.90	27.12	28.90
1716	NYSE	AGM	Mon, Apr 17, 2006	27.55	27.79	27.00	27.10
1715	NYSE	AGM	Thu, Apr 13, 2006	27.53	27.87	27.42	27.62
1714	NYSE	AGM	Wed, Apr 12, 2006	27.65	27.74	27.30	27.63
1713	NYSE	AGM	Tue, Apr 11, 2006	28.03	28.24	27.56	27.69
1712	NYSE	AGM	Mon, Apr 10, 2006	28.10	28.37	28.00	28.13
1711	NYSE	AGM	Fri, Apr 7, 2006	28.77	28.92	27.91	28.10
1710	NYSE	AGM	Thu, Apr 6, 2006	28.80	28.85	28.55	28.72
1709	NYSE	AGM	Wed, Apr 5, 2006	28.81	29.08	28.75	28.80
1708	NYSE	AGM	Tue, Apr 4, 2006	28.85	29.30	28.48	28.81
1707	NYSE	AGM	Mon, Apr 3, 2006	29.35	29.55	28.90	28.90
1706	NYSE	AGM	Fri, Mar 31, 2006	29.00	29.46	28.90	29.42
1705	NYSE	AGM	Thu, Mar 30, 2006	28.87	29.03	28.80	28.89
1704	NYSE	AGM	Wed, Mar 29, 2006	28.00	28.90	27.90	28.81
1703	NYSE	AGM	Tue, Mar 28, 2006	28.00	28.19	27.82	27.99
1702	NYSE	AGM	Mon, Mar 27, 2006	27.50	28.10	27.50	28.00
1701	NYSE	AGM	Fri, Mar 24, 2006	28.00	28.05	27.60	27.93
1700	NYSE	AGM	Thu, Mar 23, 2006	27.50	28.07	27.50	27.93
1699	NYSE	AGM	Wed, Mar 22, 2006	27.80	28.06	27.74	27.94
1698	NYSE	AGM	Tue, Mar 21, 2006	27.82	28.30	27.67	27.74
1697	NYSE	AGM	Mon, Mar 20, 2006	28.30	28.48	28.15	28.32
1696	NYSE	AGM	Fri, Mar 17, 2006	28.29	28.70	27.80	28.44
1695	NYSE	AGM	Thu, Mar 16, 2006	28.40	28.63	27.95	28.54
1694	NYSE	AGM	Wed, Mar 15, 2006	28.35	28.70	28.25	28.40
1693	NYSE	AGM	Tue, Mar 14, 2006	28.23	28.30	27.91	28.30
1692	NYSE	AGM	Mon, Mar 13, 2006	27.50	28.19	27.50	28.17
1691	NYSE	AGM	Fri, Mar 10, 2006	27.60	28.15	27.54	28.15
1690	NYSE	AGM	Thu, Mar 9, 2006	28.12	28.30	27.56	27.60
1689	NYSE	AGM	Wed, Mar 8, 2006	28.30	28.41	27.81	28.09
1688	NYSE	AGM	Tue, Mar 7, 2006	28.72	28.72	28.15	28.34
1687	NYSE	AGM	Mon, Mar 6, 2006	28.89	28.98	28.67	28.76
1686	NYSE	AGM	Fri, Mar 3, 2006	29.31	29.31	28.82	28.91
1685	NYSE	AGM	Thu, Mar 2, 2006	29.75	29.85	28.85	29.36
1684	NYSE	AGM	Wed, Mar 1, 2006	29.81	29.96	29.56	29.65
1683	NYSE	AGM	Tue, Feb 28, 2006	30.30	30.30	29.60	29.86
1682	NYSE	AGM	Mon, Feb 27, 2006	30.18	30.55	30.18	30.37
1681	NYSE	AGM	Fri, Feb 24, 2006	30.25	30.27	30.03	30.18
1680	NYSE	AGM	Thu, Feb 23, 2006	30.45	30.60	30.20	30.25
1679	NYSE	AGM	Wed, Feb 22, 2006	30.19	30.55	30.19	30.40
1678	NYSE	AGM	Tue, Feb 21, 2006	31.12	31.12	29.90	30.19
1677	NYSE	AGM	Fri, Feb 17, 2006	31.50	31.50	30.83	31.06
1676	NYSE	AGM	Thu, Feb 16, 2006	29.55	30.98	29.53	30.96
1675	NYSE	AGM	Wed, Feb 15, 2006	29.15	29.45	29.08	29.45
1674	NYSE	AGM	Tue, Feb 14, 2006	28.40	29.13	28.13	29.13
1673	NYSE	AGM	Mon, Feb 13, 2006	28.16	28.39	27.95	28.30
1672	NYSE	AGM	Fri, Feb 10, 2006	28.10	28.26	27.99	28.16
1671	NYSE	AGM	Thu, Feb 9, 2006	27.65	28.35	27.65	28.20
1670	NYSE	AGM	Wed, Feb 8, 2006	27.68	27.75	27.39	27.60
1669	NYSE	AGM	Tue, Feb 7, 2006	27.87	27.91	27.35	27.53
1668	NYSE	AGM	Mon, Feb 6, 2006	28.38	28.45	27.72	27.92
1667	NYSE	AGM	Fri, Feb 3, 2006	28.52	29.02	28.33	28.46
1666	NYSE	AGM	Thu, Feb 2, 2006	29.35	29.35	28.48	28.52
1665	NYSE	AGM	Wed, Feb 1, 2006	28.25	29.29	28.20	29.20
1664	NYSE	AGM	Tue, Jan 31, 2006	28.40	28.80	28.22	28.38
1663	NYSE	AGM	Mon, Jan 30, 2006	28.64	28.64	28.34	28.50
1662	NYSE	AGM	Fri, Jan 27, 2006	28.50	28.90	28.50	28.68
1661	NYSE	AGM	Thu, Jan 26, 2006	28.54	28.75	28.31	28.40
1660	NYSE	AGM	Wed, Jan 25, 2006	28.59	28.75	28.25	28.45
1659	NYSE	AGM	Tue, Jan 24, 2006	28.45	28.87	28.45	28.65
1658	NYSE	AGM	Mon, Jan 23, 2006	28.64	28.65	28.35	28.40
1657	NYSE	AGM	Fri, Jan 20, 2006	29.12	29.12	28.62	28.62
1656	NYSE	AGM	Thu, Jan 19, 2006	28.85	29.25	28.81	29.04
1655	NYSE	AGM	Wed, Jan 18, 2006	28.47	28.80	28.47	28.80
1654	NYSE	AGM	Tue, Jan 17, 2006	29.55	29.70	28.25	28.57
1653	NYSE	AGM	Fri, Jan 13, 2006	29.65	30.03	29.65	29.69
1652	NYSE	AGM	Thu, Jan 12, 2006	30.01	30.15	29.36	29.65
1651	NYSE	AGM	Wed, Jan 11, 2006	30.19	30.19	29.47	30.01
1650	NYSE	AGM	Tue, Jan 10, 2006	30.10	30.30	29.90	30.19
1649	NYSE	AGM	Mon, Jan 9, 2006	29.62	30.19	29.62	30.18
1648	NYSE	AGM	Fri, Jan 6, 2006	29.74	29.78	29.25	29.58
1647	NYSE	AGM	Thu, Jan 5, 2006	30.01	30.01	29.50	29.74
1646	NYSE	AGM	Wed, Jan 4, 2006	30.30	30.30	30.00	30.08
1645	NYSE	AGM	Tue, Jan 3, 2006	29.93	30.45	29.60	30.30
1644	NYSE	AGM	Fri, Dec 30, 2005	31.37	31.37	29.80	29.93
1643	NYSE	AGM	Thu, Dec 29, 2005	31.39	31.55	31.14	31.48
1642	NYSE	AGM	Wed, Dec 28, 2005	31.50	31.60	31.27	31.38
1641	NYSE	AGM	Tue, Dec 27, 2005	32.23	32.23	31.25	31.50
1640	NYSE	AGM	Fri, Dec 23, 2005	32.11	32.25	31.80	32.13
1639	NYSE	AGM	Thu, Dec 22, 2005	31.36	32.47	31.36	32.21
1638	NYSE	AGM	Wed, Dec 21, 2005	30.98	31.50	30.90	31.35
1637	NYSE	AGM	Tue, Dec 20, 2005	31.47	31.47	30.85	30.97
1636	NYSE	AGM	Mon, Dec 19, 2005	31.55	31.55	30.90	31.37
1635	NYSE	AGM	Fri, Dec 16, 2005	31.89	32.08	31.71	31.91
1634	NYSE	AGM	Thu, Dec 15, 2005	30.64	31.73	30.52	31.50
1633	NYSE	AGM	Wed, Dec 14, 2005	30.40	30.75	30.26	30.74
1632	NYSE	AGM	Tue, Dec 13, 2005	29.95	30.40	29.71	30.40
1631	NYSE	AGM	Mon, Dec 12, 2005	29.91	30.28	29.80	30.10
1630	NYSE	AGM	Fri, Dec 9, 2005	29.66	29.90	29.45	29.86
1629	NYSE	AGM	Thu, Dec 8, 2005	29.65	29.86	29.40	29.66
1628	NYSE	AGM	Wed, Dec 7, 2005	28.88	29.60	28.88	29.60
1627	NYSE	AGM	Tue, Dec 6, 2005	28.40	28.80	28.11	28.78
1626	NYSE	AGM	Mon, Dec 5, 2005	28.05	28.25	28.00	28.14
1625	NYSE	AGM	Fri, Dec 2, 2005	28.10	28.24	28.02	28.20
1624	NYSE	AGM	Thu, Dec 1, 2005	27.97	28.21	27.90	28.21
1623	NYSE	AGM	Wed, Nov 30, 2005	27.94	28.18	27.76	27.87
1622	NYSE	AGM	Tue, Nov 29, 2005	27.92	28.12	27.84	27.94
1621	NYSE	AGM	Mon, Nov 28, 2005	27.94	28.02	27.80	27.81
1620	NYSE	AGM	Fri, Nov 25, 2005	27.98	28.15	27.92	28.00
1619	NYSE	AGM	Wed, Nov 23, 2005	27.85	28.15	27.83	27.97
1618	NYSE	AGM	Tue, Nov 22, 2005	28.00	28.20	27.89	27.95
1617	NYSE	AGM	Mon, Nov 21, 2005	28.05	28.11	27.94	28.00
1616	NYSE	AGM	Fri, Nov 18, 2005	28.00	28.14	27.80	28.00
1615	NYSE	AGM	Thu, Nov 17, 2005	27.00	27.69	27.00	27.68
1614	NYSE	AGM	Wed, Nov 16, 2005	27.23	27.25	26.65	26.99
1613	NYSE	AGM	Tue, Nov 15, 2005	27.38	27.38	27.01	27.13
1612	NYSE	AGM	Mon, Nov 14, 2005	27.60	27.60	27.29	27.41
1611	NYSE	AGM	Fri, Nov 11, 2005	26.70	26.85	26.53	26.61
1610	NYSE	AGM	Thu, Nov 10, 2005	27.35	27.45	26.57	26.70
1609	NYSE	AGM	Wed, Nov 9, 2005	27.47	27.97	27.16	27.35
1608	NYSE	AGM	Tue, Nov 8, 2005	26.67	27.61	26.67	27.46
1607	NYSE	AGM	Mon, Nov 7, 2005	25.69	26.85	25.69	26.67
1606	NYSE	AGM	Fri, Nov 4, 2005	26.13	26.20	25.69	25.91
1605	NYSE	AGM	Thu, Nov 3, 2005	26.45	26.50	26.22	26.22
1604	NYSE	AGM	Wed, Nov 2, 2005	26.00	26.78	26.00	26.43
1603	NYSE	AGM	Tue, Nov 1, 2005	26.00	26.25	25.83	25.90
1602	NYSE	AGM	Mon, Oct 31, 2005	25.00	26.10	25.00	26.00
1601	NYSE	AGM	Fri, Oct 28, 2005	24.28	25.00	24.20	24.90
1600	NYSE	AGM	Thu, Oct 27, 2005	24.47	24.50	23.93	24.18
1599	NYSE	AGM	Wed, Oct 26, 2005	24.85	25.10	24.50	24.50
1598	NYSE	AGM	Tue, Oct 25, 2005	25.14	25.20	24.71	25.04
1597	NYSE	AGM	Mon, Oct 24, 2005	24.28	25.04	24.27	25.04
1596	NYSE	AGM	Fri, Oct 21, 2005	24.07	24.60	24.07	24.18
1595	NYSE	AGM	Thu, Oct 20, 2005	24.24	24.53	24.02	24.13
1594	NYSE	AGM	Wed, Oct 19, 2005	23.04	24.14	22.94	24.14
1593	NYSE	AGM	Tue, Oct 18, 2005	23.40	23.48	22.94	23.05
1592	NYSE	AGM	Mon, Oct 17, 2005	23.15	23.37	23.06	23.36
1591	NYSE	AGM	Fri, Oct 14, 2005	22.90	23.07	22.60	23.03
1590	NYSE	AGM	Thu, Oct 13, 2005	22.89	22.89	22.44	22.75
1589	NYSE	AGM	Wed, Oct 12, 2005	23.53	23.65	22.45	22.94
1588	NYSE	AGM	Tue, Oct 11, 2005	23.53	23.83	23.47	23.48
1587	NYSE	AGM	Mon, Oct 10, 2005	24.95	24.95	23.22	23.46
1586	NYSE	AGM	Fri, Oct 7, 2005	24.30	24.49	23.66	24.00
1585	NYSE	AGM	Thu, Oct 6, 2005	24.25	24.50	23.99	24.14
1584	NYSE	AGM	Wed, Oct 5, 2005	24.72	24.77	24.21	24.25
1583	NYSE	AGM	Tue, Oct 4, 2005	24.38	25.10	24.38	24.77
1582	NYSE	AGM	Mon, Oct 3, 2005	24.40	24.60	24.27	24.40
1581	NYSE	AGM	Fri, Sep 30, 2005	24.44	24.44	24.07	24.34
1580	NYSE	AGM	Thu, Sep 29, 2005	24.50	24.50	24.20	24.43
1579	NYSE	AGM	Wed, Sep 28, 2005	25.11	25.23	24.58	24.59
1578	NYSE	AGM	Tue, Sep 27, 2005	25.15	25.20	24.87	25.01
1577	NYSE	AGM	Mon, Sep 26, 2005	25.10	25.44	24.98	25.25
1576	NYSE	AGM	Fri, Sep 23, 2005	25.05	25.27	24.66	25.19
1575	NYSE	AGM	Thu, Sep 22, 2005	25.24	25.47	24.79	25.19
1574	NYSE	AGM	Wed, Sep 21, 2005	26.11	26.12	25.23	25.34
1573	NYSE	AGM	Tue, Sep 20, 2005	26.35	26.69	26.18	26.20
1572	NYSE	AGM	Mon, Sep 19, 2005	26.65	26.67	26.30	26.30
1571	NYSE	AGM	Fri, Sep 16, 2005	26.20	26.79	26.10	26.65
1570	NYSE	AGM	Thu, Sep 15, 2005	25.79	26.45	25.69	26.18
1569	NYSE	AGM	Wed, Sep 14, 2005	25.35	25.94	25.25	25.79
1568	NYSE	AGM	Tue, Sep 13, 2005	24.36	25.40	24.25	25.23
1567	NYSE	AGM	Mon, Sep 12, 2005	24.30	24.76	24.25	24.56
1566	NYSE	AGM	Fri, Sep 9, 2005	23.58	24.45	23.57	24.38
1565	NYSE	AGM	Thu, Sep 8, 2005	23.37	23.58	23.37	23.58
1564	NYSE	AGM	Wed, Sep 7, 2005	23.36	23.55	23.19	23.42
1563	NYSE	AGM	Tue, Sep 6, 2005	23.09	23.43	23.09	23.31
1562	NYSE	AGM	Fri, Sep 2, 2005	23.27	23.30	22.82	22.94
1561	NYSE	AGM	Thu, Sep 1, 2005	23.36	23.85	23.15	23.35
1560	NYSE	AGM	Wed, Aug 31, 2005	23.11	23.59	22.95	23.36
1559	NYSE	AGM	Tue, Aug 30, 2005	23.68	23.71	23.00	23.21
1558	NYSE	AGM	Mon, Aug 29, 2005	23.42	23.87	23.38	23.76
1557	NYSE	AGM	Fri, Aug 26, 2005	23.78	23.90	23.25	23.51
1556	NYSE	AGM	Thu, Aug 25, 2005	24.10	24.11	23.61	23.93
1555	NYSE	AGM	Wed, Aug 24, 2005	24.25	24.41	24.05	24.11
1554	NYSE	AGM	Tue, Aug 23, 2005	24.50	24.55	24.26	24.29
1553	NYSE	AGM	Mon, Aug 22, 2005	24.05	24.62	24.00	24.56
1552	NYSE	AGM	Fri, Aug 19, 2005	24.41	24.44	24.00	24.00
1551	NYSE	AGM	Thu, Aug 18, 2005	24.01	24.59	23.89	24.40
1550	NYSE	AGM	Wed, Aug 17, 2005	23.80	24.30	23.75	24.11
1549	NYSE	AGM	Tue, Aug 16, 2005	24.39	24.39	23.44	23.88
1548	NYSE	AGM	Mon, Aug 15, 2005	24.45	24.54	23.96	24.54
1547	NYSE	AGM	Fri, Aug 12, 2005	25.60	25.60	25.15	25.17
1546	NYSE	AGM	Thu, Aug 11, 2005	24.85	25.69	24.85	25.67
1545	NYSE	AGM	Wed, Aug 10, 2005	25.25	25.75	24.80	24.93
1544	NYSE	AGM	Tue, Aug 9, 2005	24.51	24.70	24.42	24.66
1543	NYSE	AGM	Mon, Aug 8, 2005	24.44	24.80	24.40	24.60
1542	NYSE	AGM	Fri, Aug 5, 2005	24.85	24.85	24.34	24.38
1541	NYSE	AGM	Thu, Aug 4, 2005	25.30	25.90	24.77	24.78
1540	NYSE	AGM	Wed, Aug 3, 2005	25.29	25.54	25.10	25.35
1539	NYSE	AGM	Tue, Aug 2, 2005	25.17	25.61	25.09	25.29
1538	NYSE	AGM	Mon, Aug 1, 2005	25.50	25.55	25.05	25.16
1537	NYSE	AGM	Fri, Jul 29, 2005	25.47	25.68	25.25	25.46
1536	NYSE	AGM	Thu, Jul 28, 2005	25.26	25.47	25.16	25.47
1535	NYSE	AGM	Wed, Jul 27, 2005	25.40	25.43	25.06	25.26
1534	NYSE	AGM	Tue, Jul 26, 2005	25.42	25.63	25.23	25.35
1533	NYSE	AGM	Mon, Jul 25, 2005	25.35	25.77	25.35	25.50
1532	NYSE	AGM	Fri, Jul 22, 2005	24.55	25.35	24.55	25.35
1531	NYSE	AGM	Thu, Jul 21, 2005	25.00	25.02	24.55	24.55
1530	NYSE	AGM	Wed, Jul 20, 2005	24.97	25.14	24.90	25.14
1529	NYSE	AGM	Tue, Jul 19, 2005	25.00	25.12	24.71	25.00
1528	NYSE	AGM	Mon, Jul 18, 2005	24.45	24.99	24.45	24.99
1527	NYSE	AGM	Fri, Jul 15, 2005	24.33	24.81	24.20	24.62
1526	NYSE	AGM	Thu, Jul 14, 2005	24.61	24.83	24.37	24.53
1525	NYSE	AGM	Wed, Jul 13, 2005	24.25	24.57	24.20	24.51
1524	NYSE	AGM	Tue, Jul 12, 2005	24.45	24.53	24.29	24.38
1523	NYSE	AGM	Mon, Jul 11, 2005	23.92	24.59	23.92	24.53
1522	NYSE	AGM	Fri, Jul 8, 2005	23.65	24.00	23.35	23.88
1521	NYSE	AGM	Thu, Jul 7, 2005	23.00	23.78	23.00	23.75
1520	NYSE	AGM	Wed, Jul 6, 2005	23.41	23.62	23.13	23.13
1519	NYSE	AGM	Tue, Jul 5, 2005	22.60	23.30	22.59	23.30
1518	NYSE	AGM	Fri, Jul 1, 2005	22.11	22.60	22.11	22.60
1517	NYSE	AGM	Thu, Jun 30, 2005	22.00	22.40	22.00	22.05
1516	NYSE	AGM	Wed, Jun 29, 2005	21.50	22.02	21.45	21.97
1515	NYSE	AGM	Tue, Jun 28, 2005	21.10	21.47	21.09	21.45
1514	NYSE	AGM	Mon, Jun 27, 2005	21.10	21.16	21.00	21.02
1513	NYSE	AGM	Fri, Jun 24, 2005	21.18	21.18	20.80	21.10
1512	NYSE	AGM	Thu, Jun 23, 2005	20.94	21.54	20.94	21.20
1511	NYSE	AGM	Wed, Jun 22, 2005	20.78	20.95	20.73	20.94
1510	NYSE	AGM	Tue, Jun 21, 2005	20.51	20.83	20.50	20.76
1509	NYSE	AGM	Mon, Jun 20, 2005	20.85	20.85	20.50	20.50
1508	NYSE	AGM	Fri, Jun 17, 2005	20.61	20.93	20.61	20.78
1507	NYSE	AGM	Thu, Jun 16, 2005	20.19	20.65	20.15	20.61
1506	NYSE	AGM	Wed, Jun 15, 2005	20.00	20.12	19.90	20.07
1505	NYSE	AGM	Tue, Jun 14, 2005	19.68	20.17	19.68	20.00
1504	NYSE	AGM	Mon, Jun 13, 2005	19.55	19.92	19.55	19.76
1503	NYSE	AGM	Fri, Jun 10, 2005	19.85	19.99	19.63	19.70
1502	NYSE	AGM	Thu, Jun 9, 2005	19.65	19.99	19.60	19.95
1501	NYSE	AGM	Wed, Jun 8, 2005	19.70	19.99	19.70	19.71
1500	NYSE	AGM	Tue, Jun 7, 2005	19.65	19.97	19.63	19.68
1499	NYSE	AGM	Mon, Jun 6, 2005	19.36	19.74	19.30	19.71
1498	NYSE	AGM	Fri, Jun 3, 2005	19.05	19.40	19.05	19.36
1497	NYSE	AGM	Thu, Jun 2, 2005	18.70	19.08	18.70	19.08
1496	NYSE	AGM	Wed, Jun 1, 2005	18.45	18.74	18.40	18.70
1495	NYSE	AGM	Tue, May 31, 2005	18.56	18.64	18.37	18.48
1494	NYSE	AGM	Fri, May 27, 2005	18.30	18.67	18.25	18.55
1493	NYSE	AGM	Thu, May 26, 2005	18.38	18.50	18.20	18.40
1492	NYSE	AGM	Wed, May 25, 2005	18.36	18.53	18.30	18.44
1491	NYSE	AGM	Tue, May 24, 2005	18.01	18.69	17.95	18.40
1490	NYSE	AGM	Mon, May 23, 2005	18.06	18.12	17.96	18.01
1489	NYSE	AGM	Fri, May 20, 2005	17.82	18.11	17.75	18.02
1488	NYSE	AGM	Thu, May 19, 2005	17.60	18.06	17.60	17.91
1487	NYSE	AGM	Wed, May 18, 2005	16.89	17.69	16.89	17.50
1486	NYSE	AGM	Tue, May 17, 2005	16.19	17.02	16.18	16.82
1485	NYSE	AGM	Mon, May 16, 2005	16.15	16.32	16.09	16.19
1484	NYSE	AGM	Fri, May 13, 2005	15.77	16.24	15.68	16.00
1483	NYSE	AGM	Thu, May 12, 2005	15.80	15.86	15.53	15.67
1482	NYSE	AGM	Wed, May 11, 2005	15.84	15.89	15.56	15.72
1481	NYSE	AGM	Tue, May 10, 2005	16.39	16.39	15.83	15.83
1480	NYSE	AGM	Mon, May 9, 2005	16.65	16.65	16.29	16.40
1479	NYSE	AGM	Fri, May 6, 2005	16.95	16.95	16.52	16.52
1478	NYSE	AGM	Thu, May 5, 2005	17.34	17.39	16.75	16.90
1477	NYSE	AGM	Wed, May 4, 2005	17.42	17.52	17.24	17.25
1476	NYSE	AGM	Tue, May 3, 2005	17.44	17.60	17.16	17.42
1475	NYSE	AGM	Mon, May 2, 2005	17.30	17.60	17.26	17.47
1474	NYSE	AGM	Fri, Apr 29, 2005	17.05	17.40	16.77	17.36
1473	NYSE	AGM	Thu, Apr 28, 2005	16.86	17.27	16.86	16.96
1472	NYSE	AGM	Wed, Apr 27, 2005	16.98	17.31	16.92	16.96
1471	NYSE	AGM	Tue, Apr 26, 2005	17.48	17.48	17.01	17.02
1470	NYSE	AGM	Mon, Apr 25, 2005	17.35	17.58	17.35	17.48
1469	NYSE	AGM	Fri, Apr 22, 2005	17.58	17.71	17.20	17.30
1468	NYSE	AGM	Thu, Apr 21, 2005	17.90	17.99	17.25	17.60
1467	NYSE	AGM	Wed, Apr 20, 2005	18.15	18.15	17.79	17.85
1466	NYSE	AGM	Tue, Apr 19, 2005	18.30	18.43	18.15	18.20
1465	NYSE	AGM	Mon, Apr 18, 2005	18.30	18.40	18.05	18.21
1464	NYSE	AGM	Fri, Apr 15, 2005	19.19	19.25	18.35	18.35
1463	NYSE	AGM	Thu, Apr 14, 2005	19.21	19.30	18.94	19.24
1462	NYSE	AGM	Wed, Apr 13, 2005	19.03	19.26	18.90	19.18
1461	NYSE	AGM	Tue, Apr 12, 2005	18.80	19.19	18.61	19.08
1460	NYSE	AGM	Mon, Apr 11, 2005	18.68	19.10	18.51	18.80
1459	NYSE	AGM	Fri, Apr 8, 2005	18.45	18.75	18.42	18.63
1458	NYSE	AGM	Thu, Apr 7, 2005	18.05	18.70	18.05	18.53
1457	NYSE	AGM	Wed, Apr 6, 2005	18.01	18.23	18.00	18.00
1456	NYSE	AGM	Tue, Apr 5, 2005	17.42	18.08	17.42	18.01
1455	NYSE	AGM	Mon, Apr 4, 2005	17.74	17.85	17.30	17.41
1454	NYSE	AGM	Fri, Apr 1, 2005	17.55	18.05	17.50	17.69
1453	NYSE	AGM	Thu, Mar 31, 2005	17.83	17.90	17.49	17.49
1452	NYSE	AGM	Wed, Mar 30, 2005	16.81	17.83	16.81	17.79
1451	NYSE	AGM	Tue, Mar 29, 2005	17.14	17.23	16.78	16.80
1450	NYSE	AGM	Mon, Mar 28, 2005	17.30	17.50	16.90	17.07
1449	NYSE	AGM	Thu, Mar 24, 2005	17.48	17.54	17.16	17.17
1448	NYSE	AGM	Wed, Mar 23, 2005	17.68	17.80	17.45	17.54
1447	NYSE	AGM	Tue, Mar 22, 2005	18.55	18.63	17.71	17.74
1446	NYSE	AGM	Mon, Mar 21, 2005	18.37	18.55	18.37	18.50
1445	NYSE	AGM	Fri, Mar 18, 2005	18.68	18.68	18.10	18.36
1444	NYSE	AGM	Thu, Mar 17, 2005	19.25	19.25	18.67	18.67
1443	NYSE	AGM	Wed, Mar 16, 2005	19.39	19.47	19.12	19.25
1442	NYSE	AGM	Tue, Mar 15, 2005	19.45	19.45	19.30	19.39
1441	NYSE	AGM	Mon, Mar 14, 2005	19.07	19.48	18.99	19.37
1440	NYSE	AGM	Fri, Mar 11, 2005	19.50	19.50	19.13	19.17
1439	NYSE	AGM	Thu, Mar 10, 2005	19.89	19.98	19.57	19.59
1438	NYSE	AGM	Wed, Mar 9, 2005	19.90	19.98	19.83	19.84
1437	NYSE	AGM	Tue, Mar 8, 2005	19.79	20.08	19.60	19.93
1436	NYSE	AGM	Mon, Mar 7, 2005	19.89	19.97	19.74	19.78
1435	NYSE	AGM	Fri, Mar 4, 2005	19.81	20.04	19.76	19.89
1434	NYSE	AGM	Thu, Mar 3, 2005	19.98	20.10	19.84	19.95
1433	NYSE	AGM	Wed, Mar 2, 2005	20.05	20.10	19.97	19.98
1432	NYSE	AGM	Tue, Mar 1, 2005	19.28	20.00	19.28	20.00
1431	NYSE	AGM	Mon, Feb 28, 2005	19.35	19.36	19.07	19.28
1430	NYSE	AGM	Fri, Feb 25, 2005	19.62	19.67	19.45	19.49
1429	NYSE	AGM	Thu, Feb 24, 2005	19.25	19.60	19.06	19.57
1428	NYSE	AGM	Wed, Feb 23, 2005	19.69	19.69	19.23	19.33
1427	NYSE	AGM	Tue, Feb 22, 2005	19.80	19.98	19.69	19.77
1426	NYSE	AGM	Fri, Feb 18, 2005	19.99	19.99	19.62	19.80
1425	NYSE	AGM	Thu, Feb 17, 2005	19.89	20.09	19.85	19.99
1424	NYSE	AGM	Wed, Feb 16, 2005	20.08	20.14	19.95	19.99
1423	NYSE	AGM	Tue, Feb 15, 2005	20.89	20.89	20.02	20.08
1422	NYSE	AGM	Mon, Feb 14, 2005	20.61	20.96	20.61	20.95
1421	NYSE	AGM	Fri, Feb 11, 2005	20.60	20.78	20.54	20.71
1420	NYSE	AGM	Thu, Feb 10, 2005	20.86	20.86	20.36	20.69
1419	NYSE	AGM	Wed, Feb 9, 2005	21.14	21.20	20.88	20.96
1418	NYSE	AGM	Tue, Feb 8, 2005	21.71	21.88	20.86	21.13
1417	NYSE	AGM	Mon, Feb 7, 2005	21.77	21.96	21.76	21.79
1416	NYSE	AGM	Fri, Feb 4, 2005	21.41	21.81	21.30	21.77
1415	NYSE	AGM	Thu, Feb 3, 2005	21.75	21.75	21.20	21.41
1414	NYSE	AGM	Wed, Feb 2, 2005	21.38	21.84	21.38	21.83
1413	NYSE	AGM	Tue, Feb 1, 2005	21.65	21.80	21.26	21.45
1412	NYSE	AGM	Mon, Jan 31, 2005	21.73	21.84	21.60	21.61
1411	NYSE	AGM	Fri, Jan 28, 2005	21.70	21.82	21.68	21.73
1410	NYSE	AGM	Thu, Jan 27, 2005	21.85	21.98	21.58	21.67
1409	NYSE	AGM	Wed, Jan 26, 2005	21.60	21.97	21.60	21.81
1408	NYSE	AGM	Tue, Jan 25, 2005	21.31	21.78	21.31	21.55
1407	NYSE	AGM	Mon, Jan 24, 2005	21.81	21.90	21.23	21.31
1406	NYSE	AGM	Fri, Jan 21, 2005	21.95	22.11	21.67	21.81
1405	NYSE	AGM	Thu, Jan 20, 2005	22.04	22.24	21.90	21.90
1404	NYSE	AGM	Wed, Jan 19, 2005	22.40	22.40	22.07	22.08
1403	NYSE	AGM	Tue, Jan 18, 2005	22.34	22.60	22.23	22.39
1402	NYSE	AGM	Fri, Jan 14, 2005	22.21	22.35	22.17	22.29
1401	NYSE	AGM	Thu, Jan 13, 2005	22.25	22.34	22.12	22.19
1400	NYSE	AGM	Wed, Jan 12, 2005	22.34	22.34	22.08	22.30
1399	NYSE	AGM	Tue, Jan 11, 2005	22.31	22.36	22.20	22.33
1398	NYSE	AGM	Mon, Jan 10, 2005	22.66	22.74	22.30	22.41
1397	NYSE	AGM	Fri, Jan 7, 2005	22.85	22.85	22.34	22.73
1396	NYSE	AGM	Thu, Jan 6, 2005	22.69	22.99	22.69	22.81
1395	NYSE	AGM	Wed, Jan 5, 2005	23.03	23.05	22.55	22.64
1394	NYSE	AGM	Tue, Jan 4, 2005	23.41	23.41	22.92	23.09
1393	NYSE	AGM	Mon, Jan 3, 2005	23.30	23.46	23.12	23.36
1392	NYSE	AGM	Fri, Dec 31, 2004	23.35	23.45	23.14	23.30
1391	NYSE	AGM	Thu, Dec 30, 2004	23.59	23.59	23.21	23.35
1390	NYSE	AGM	Wed, Dec 29, 2004	23.60	23.67	23.40	23.67
1389	NYSE	AGM	Tue, Dec 28, 2004	23.46	23.58	23.20	23.55
1388	NYSE	AGM	Mon, Dec 27, 2004	23.86	23.86	23.30	23.36
1387	NYSE	AGM	Thu, Dec 23, 2004	23.61	23.99	23.51	23.86
1386	NYSE	AGM	Wed, Dec 22, 2004	23.65	23.98	23.54	23.79
1385	NYSE	AGM	Tue, Dec 21, 2004	23.89	23.89	23.69	23.81
1384	NYSE	AGM	Mon, Dec 20, 2004	23.78	23.90	23.51	23.83
1383	NYSE	AGM	Fri, Dec 17, 2004	23.85	24.01	23.30	23.76
1382	NYSE	AGM	Thu, Dec 16, 2004	24.07	24.15	23.90	24.03
1381	NYSE	AGM	Wed, Dec 15, 2004	23.76	24.09	23.62	23.97
1380	NYSE	AGM	Tue, Dec 14, 2004	23.40	23.80	23.40	23.71
1379	NYSE	AGM	Mon, Dec 13, 2004	23.53	23.53	23.19	23.34
1378	NYSE	AGM	Fri, Dec 10, 2004	23.35	23.42	23.00	23.38
1377	NYSE	AGM	Thu, Dec 9, 2004	23.55	23.65	23.34	23.60
1376	NYSE	AGM	Wed, Dec 8, 2004	23.39	23.43	23.01	23.34
1375	NYSE	AGM	Tue, Dec 7, 2004	23.60	23.66	23.18	23.38
1374	NYSE	AGM	Mon, Dec 6, 2004	23.80	24.06	23.44	23.68
1373	NYSE	AGM	Fri, Dec 3, 2004	23.65	24.14	23.51	24.00
1372	NYSE	AGM	Thu, Dec 2, 2004	22.98	23.71	22.89	23.65
1371	NYSE	AGM	Wed, Dec 1, 2004	22.66	23.00	22.66	22.97
1370	NYSE	AGM	Tue, Nov 30, 2004	22.26	22.90	22.21	22.66
1369	NYSE	AGM	Mon, Nov 29, 2004	22.25	22.90	22.25	22.56
1368	NYSE	AGM	Fri, Nov 26, 2004	21.98	22.38	21.98	22.19
1367	NYSE	AGM	Wed, Nov 24, 2004	21.90	22.06	21.68	21.88
1366	NYSE	AGM	Tue, Nov 23, 2004	21.80	21.88	21.66	21.83
1365	NYSE	AGM	Mon, Nov 22, 2004	21.47	21.99	21.47	21.88
1364	NYSE	AGM	Fri, Nov 19, 2004	21.52	21.73	21.46	21.47
1363	NYSE	AGM	Thu, Nov 18, 2004	21.76	21.76	21.43	21.62
1362	NYSE	AGM	Wed, Nov 17, 2004	21.61	21.90	21.61	21.75
1361	NYSE	AGM	Tue, Nov 16, 2004	21.70	21.75	21.62	21.71
1360	NYSE	AGM	Mon, Nov 15, 2004	21.40	21.63	21.36	21.63
1359	NYSE	AGM	Fri, Nov 12, 2004	21.56	21.60	20.93	21.35
1358	NYSE	AGM	Thu, Nov 11, 2004	21.01	21.55	20.98	21.50
1357	NYSE	AGM	Wed, Nov 10, 2004	21.04	21.24	20.99	21.00
1356	NYSE	AGM	Tue, Nov 9, 2004	20.99	21.10	20.91	21.04
1355	NYSE	AGM	Mon, Nov 8, 2004	20.77	21.11	20.77	20.96
1354	NYSE	AGM	Fri, Nov 5, 2004	20.69	20.90	20.58	20.77
1353	NYSE	AGM	Thu, Nov 4, 2004	20.37	20.74	20.37	20.69
1352	NYSE	AGM	Wed, Nov 3, 2004	20.58	21.00	20.47	20.60
1351	NYSE	AGM	Tue, Nov 2, 2004	19.60	20.60	19.60	20.35
1350	NYSE	AGM	Mon, Nov 1, 2004	19.77	19.98	19.57	19.60
1349	NYSE	AGM	Fri, Oct 29, 2004	20.19	20.19	19.33	19.67
1348	NYSE	AGM	Thu, Oct 28, 2004	20.24	20.42	19.80	20.09
1347	NYSE	AGM	Wed, Oct 27, 2004	20.47	20.63	20.37	20.49
1346	NYSE	AGM	Tue, Oct 26, 2004	20.41	20.55	20.32	20.47
1345	NYSE	AGM	Mon, Oct 25, 2004	20.36	20.68	20.20	20.36
1344	NYSE	AGM	Fri, Oct 22, 2004	20.60	20.69	20.30	20.41
1343	NYSE	AGM	Thu, Oct 21, 2004	20.41	20.68	20.40	20.68
1342	NYSE	AGM	Wed, Oct 20, 2004	20.18	20.61	20.14	20.41
1341	NYSE	AGM	Tue, Oct 19, 2004	20.50	20.64	20.17	20.18
1340	NYSE	AGM	Mon, Oct 18, 2004	20.83	20.83	20.43	20.50
1339	NYSE	AGM	Fri, Oct 15, 2004	20.98	21.02	20.68	20.77
1338	NYSE	AGM	Thu, Oct 14, 2004	20.90	21.10	20.47	21.06
1337	NYSE	AGM	Wed, Oct 13, 2004	21.40	21.40	20.99	21.00
1336	NYSE	AGM	Tue, Oct 12, 2004	21.11	21.50	20.95	21.35
1335	NYSE	AGM	Mon, Oct 11, 2004	20.90	21.17	20.90	21.11
1334	NYSE	AGM	Fri, Oct 8, 2004	20.50	21.28	20.50	20.96
1333	NYSE	AGM	Thu, Oct 7, 2004	20.83	20.90	20.46	20.56
1332	NYSE	AGM	Wed, Oct 6, 2004	22.34	22.43	20.55	20.81
1331	NYSE	AGM	Tue, Oct 5, 2004	22.42	22.56	22.33	22.34
1330	NYSE	AGM	Mon, Oct 4, 2004	22.20	22.52	22.20	22.49
1329	NYSE	AGM	Fri, Oct 1, 2004	22.19	22.44	22.04	22.18
1328	NYSE	AGM	Thu, Sep 30, 2004	22.44	22.90	22.18	22.19
1327	NYSE	AGM	Wed, Sep 29, 2004	21.71	22.55	21.57	22.50
1326	NYSE	AGM	Tue, Sep 28, 2004	21.21	21.68	21.20	21.61
1325	NYSE	AGM	Mon, Sep 27, 2004	20.27	21.34	20.21	21.14
1324	NYSE	AGM	Fri, Sep 24, 2004	20.28	20.43	20.21	20.32
1323	NYSE	AGM	Thu, Sep 23, 2004	20.38	20.41	20.20	20.22
1322	NYSE	AGM	Wed, Sep 22, 2004	20.41	20.48	20.19	20.43
1321	NYSE	AGM	Tue, Sep 21, 2004	20.48	20.54	20.14	20.51
1320	NYSE	AGM	Mon, Sep 20, 2004	20.38	20.50	20.33	20.50
1319	NYSE	AGM	Fri, Sep 17, 2004	20.27	20.61	20.14	20.44
1318	NYSE	AGM	Thu, Sep 16, 2004	20.00	20.37	19.96	20.17
1317	NYSE	AGM	Wed, Sep 15, 2004	19.98	20.10	19.91	19.95
1316	NYSE	AGM	Tue, Sep 14, 2004	19.93	20.07	19.91	19.93
1315	NYSE	AGM	Mon, Sep 13, 2004	19.80	20.20	19.66	19.93
1314	NYSE	AGM	Fri, Sep 10, 2004	19.80	19.87	19.60	19.80
1313	NYSE	AGM	Thu, Sep 9, 2004	19.62	20.05	19.57	19.85
1312	NYSE	AGM	Wed, Sep 8, 2004	19.99	20.00	19.60	19.60
1311	NYSE	AGM	Tue, Sep 7, 2004	19.79	20.23	19.51	20.01
1310	NYSE	AGM	Fri, Sep 3, 2004	19.77	19.93	19.68	19.79
1309	NYSE	AGM	Thu, Sep 2, 2004	19.35	19.67	19.17	19.67
1308	NYSE	AGM	Wed, Sep 1, 2004	19.92	20.05	19.30	19.31
1307	NYSE	AGM	Tue, Aug 31, 2004	19.75	19.91	19.50	19.86
1306	NYSE	AGM	Mon, Aug 30, 2004	19.22	19.75	19.13	19.68
1305	NYSE	AGM	Fri, Aug 27, 2004	19.20	19.33	19.17	19.30
1304	NYSE	AGM	Thu, Aug 26, 2004	19.38	19.45	19.15	19.26
1303	NYSE	AGM	Wed, Aug 25, 2004	19.41	19.44	19.15	19.34
1302	NYSE	AGM	Tue, Aug 24, 2004	19.35	19.49	19.29	19.36
1301	NYSE	AGM	Mon, Aug 23, 2004	19.60	19.65	19.21	19.30
1300	NYSE	AGM	Fri, Aug 20, 2004	19.19	19.55	19.19	19.54
1299	NYSE	AGM	Thu, Aug 19, 2004	19.24	19.25	19.15	19.20
1298	NYSE	AGM	Wed, Aug 18, 2004	19.19	19.40	19.10	19.24
1297	NYSE	AGM	Tue, Aug 17, 2004	19.30	19.40	19.07	19.20
1296	NYSE	AGM	Mon, Aug 16, 2004	19.35	19.55	19.30	19.39
1295	NYSE	AGM	Fri, Aug 13, 2004	19.35	19.58	19.30	19.38
1294	NYSE	AGM	Thu, Aug 12, 2004	19.85	19.85	19.07	19.27
1293	NYSE	AGM	Wed, Aug 11, 2004	18.60	20.00	18.50	19.86
1292	NYSE	AGM	Tue, Aug 10, 2004	17.30	18.65	17.27	18.65
1291	NYSE	AGM	Mon, Aug 9, 2004	17.15	17.80	17.15	17.31
1290	NYSE	AGM	Fri, Aug 6, 2004	17.10	17.15	16.62	17.13
1289	NYSE	AGM	Thu, Aug 5, 2004	17.95	17.95	17.01	17.15
1288	NYSE	AGM	Wed, Aug 4, 2004	18.07	18.15	17.67	18.00
1287	NYSE	AGM	Tue, Aug 3, 2004	18.00	18.20	17.81	18.15
1286	NYSE	AGM	Mon, Aug 2, 2004	18.30	18.60	17.88	17.99
1285	NYSE	AGM	Fri, Jul 30, 2004	18.68	19.10	18.35	18.35
1284	NYSE	AGM	Thu, Jul 29, 2004	22.70	22.70	18.56	18.59
1283	NYSE	AGM	Wed, Jul 28, 2004	22.86	22.90	22.47	22.75
1282	NYSE	AGM	Tue, Jul 27, 2004	22.60	23.00	22.60	22.80
1281	NYSE	AGM	Mon, Jul 26, 2004	22.22	22.95	22.20	22.53
1280	NYSE	AGM	Fri, Jul 23, 2004	22.00	22.60	22.00	22.19
1279	NYSE	AGM	Thu, Jul 22, 2004	22.00	22.35	22.00	22.08
1278	NYSE	AGM	Wed, Jul 21, 2004	22.15	22.15	21.80	22.00
1277	NYSE	AGM	Tue, Jul 20, 2004	22.03	22.20	22.00	22.11
1276	NYSE	AGM	Mon, Jul 19, 2004	22.10	22.23	22.00	22.12
1275	NYSE	AGM	Fri, Jul 16, 2004	22.28	22.33	22.03	22.04
1274	NYSE	AGM	Thu, Jul 15, 2004	22.35	22.53	22.20	22.21
1273	NYSE	AGM	Wed, Jul 14, 2004	22.30	22.41	22.24	22.30
1272	NYSE	AGM	Tue, Jul 13, 2004	22.20	22.43	22.18	22.30
1271	NYSE	AGM	Mon, Jul 12, 2004	22.42	22.42	22.08	22.20
1270	NYSE	AGM	Fri, Jul 9, 2004	22.66	22.75	22.33	22.48
1269	NYSE	AGM	Thu, Jul 8, 2004	23.05	23.15	22.70	22.75
1268	NYSE	AGM	Wed, Jul 7, 2004	23.09	23.50	22.88	23.10
1267	NYSE	AGM	Tue, Jul 6, 2004	23.31	23.31	22.86	23.01
1266	NYSE	AGM	Fri, Jul 2, 2004	23.90	23.95	23.27	23.37
1265	NYSE	AGM	Thu, Jul 1, 2004	23.93	24.00	23.48	23.85
1264	NYSE	AGM	Wed, Jun 30, 2004	24.00	24.05	23.89	23.93
1263	NYSE	AGM	Tue, Jun 29, 2004	23.70	24.14	23.66	24.00
1262	NYSE	AGM	Mon, Jun 28, 2004	23.95	23.96	23.60	23.80
1261	NYSE	AGM	Fri, Jun 25, 2004	23.05	23.95	23.05	23.95
1260	NYSE	AGM	Thu, Jun 24, 2004	23.00	23.20	22.89	23.05
1259	NYSE	AGM	Wed, Jun 23, 2004	23.00	23.00	22.63	22.95
1258	NYSE	AGM	Tue, Jun 22, 2004	22.90	23.05	22.68	23.00
1257	NYSE	AGM	Mon, Jun 21, 2004	22.85	22.99	22.80	22.95
1256	NYSE	AGM	Fri, Jun 18, 2004	22.99	22.99	22.69	22.90
1255	NYSE	AGM	Thu, Jun 17, 2004	22.53	23.16	22.49	22.99
1254	NYSE	AGM	Wed, Jun 16, 2004	22.85	22.98	22.56	22.62
1253	NYSE	AGM	Tue, Jun 15, 2004	22.60	22.99	22.58	22.79
1252	NYSE	AGM	Mon, Jun 14, 2004	22.96	23.00	22.40	22.54
1251	NYSE	AGM	Thu, Jun 10, 2004	22.50	22.89	22.50	22.89
1250	NYSE	AGM	Wed, Jun 9, 2004	22.78	23.00	22.46	22.56
1249	NYSE	AGM	Tue, Jun 8, 2004	22.87	23.19	22.74	22.86
1248	NYSE	AGM	Mon, Jun 7, 2004	21.87	23.13	21.87	22.80
1247	NYSE	AGM	Fri, Jun 4, 2004	22.04	22.25	21.70	21.78
1246	NYSE	AGM	Thu, Jun 3, 2004	22.65	22.65	22.11	22.11
1245	NYSE	AGM	Wed, Jun 2, 2004	22.67	22.74	22.57	22.74
1244	NYSE	AGM	Tue, Jun 1, 2004	22.75	22.76	22.23	22.62
1243	NYSE	AGM	Fri, May 28, 2004	23.00	23.08	22.79	22.86
1242	NYSE	AGM	Thu, May 27, 2004	22.89	23.20	22.83	22.94
1241	NYSE	AGM	Wed, May 26, 2004	23.05	23.09	22.81	22.94
1240	NYSE	AGM	Tue, May 25, 2004	22.76	23.20	22.59	23.05
1239	NYSE	AGM	Mon, May 24, 2004	22.90	23.00	22.80	22.81
1238	NYSE	AGM	Fri, May 21, 2004	23.00	23.14	22.70	22.85
1237	NYSE	AGM	Thu, May 20, 2004	22.95	23.00	22.71	23.00
1236	NYSE	AGM	Wed, May 19, 2004	23.01	23.20	22.80	22.89
1235	NYSE	AGM	Tue, May 18, 2004	23.20	23.23	22.85	23.10
1234	NYSE	AGM	Mon, May 17, 2004	22.65	23.20	22.32	23.11
1233	NYSE	AGM	Fri, May 14, 2004	23.00	23.16	22.70	22.80
1232	NYSE	AGM	Thu, May 13, 2004	23.31	23.49	22.95	23.10
1231	NYSE	AGM	Wed, May 12, 2004	23.51	23.51	22.96	23.30
1230	NYSE	AGM	Tue, May 11, 2004	23.20	23.50	23.11	23.50
1229	NYSE	AGM	Mon, May 10, 2004	22.78	23.55	22.78	23.21
1228	NYSE	AGM	Fri, May 7, 2004	23.95	24.06	22.49	22.67
1227	NYSE	AGM	Thu, May 6, 2004	24.65	24.65	23.88	23.89
1226	NYSE	AGM	Wed, May 5, 2004	24.55	24.80	24.47	24.70
1225	NYSE	AGM	Tue, May 4, 2004	24.75	24.93	24.53	24.80
1224	NYSE	AGM	Mon, May 3, 2004	24.83	24.90	24.42	24.80
1223	NYSE	AGM	Fri, Apr 30, 2004	25.68	25.68	25.02	25.03
1222	NYSE	AGM	Thu, Apr 29, 2004	26.00	26.08	25.65	25.75
1221	NYSE	AGM	Wed, Apr 28, 2004	26.30	26.30	25.74	25.78
1220	NYSE	AGM	Tue, Apr 27, 2004	26.03	26.46	26.03	26.44
1219	NYSE	AGM	Mon, Apr 26, 2004	26.40	26.55	25.51	26.21
1218	NYSE	AGM	Fri, Apr 23, 2004	26.97	26.98	26.30	26.60
1217	NYSE	AGM	Thu, Apr 22, 2004	25.73	27.40	25.73	27.00
1216	NYSE	AGM	Wed, Apr 21, 2004	25.32	25.80	25.22	25.80
1215	NYSE	AGM	Tue, Apr 20, 2004	26.40	26.43	25.24	25.25
1214	NYSE	AGM	Mon, Apr 19, 2004	26.20	26.40	26.10	26.39
1213	NYSE	AGM	Fri, Apr 16, 2004	26.12	26.36	25.97	26.05
1212	NYSE	AGM	Thu, Apr 15, 2004	26.07	26.16	25.98	26.02
1211	NYSE	AGM	Wed, Apr 14, 2004	25.92	26.10	25.80	26.09
1210	NYSE	AGM	Tue, Apr 13, 2004	26.29	26.29	25.84	25.92
1209	NYSE	AGM	Mon, Apr 12, 2004	26.20	26.44	26.04	26.29
1208	NYSE	AGM	Thu, Apr 8, 2004	25.95	26.39	25.50	26.20
1207	NYSE	AGM	Wed, Apr 7, 2004	25.88	25.89	25.45	25.80
1206	NYSE	AGM	Tue, Apr 6, 2004	26.81	26.81	26.01	26.13
1205	NYSE	AGM	Mon, Apr 5, 2004	26.75	26.80	26.41	26.71
1204	NYSE	AGM	Fri, Apr 2, 2004	26.85	26.91	26.35	26.67
1203	NYSE	AGM	Thu, Apr 1, 2004	26.25	26.90	26.25	26.69
1202	NYSE	AGM	Wed, Mar 31, 2004	26.07	26.31	25.72	26.21
1201	NYSE	AGM	Tue, Mar 30, 2004	26.00	26.30	25.82	26.15
1200	NYSE	AGM	Mon, Mar 29, 2004	25.31	26.06	25.31	26.06
1199	NYSE	AGM	Fri, Mar 26, 2004	25.00	25.55	25.00	25.11
1198	NYSE	AGM	Thu, Mar 25, 2004	25.15	25.47	24.99	25.25
1197	NYSE	AGM	Wed, Mar 24, 2004	25.15	25.32	24.92	25.04
1196	NYSE	AGM	Tue, Mar 23, 2004	25.23	25.45	24.74	25.00
1195	NYSE	AGM	Mon, Mar 22, 2004	25.98	25.98	25.31	25.48
1194	NYSE	AGM	Fri, Mar 19, 2004	26.44	26.44	25.95	25.95
1193	NYSE	AGM	Thu, Mar 18, 2004	26.30	26.40	26.01	26.24
1192	NYSE	AGM	Wed, Mar 17, 2004	26.45	26.65	26.25	26.36
1191	NYSE	AGM	Tue, Mar 16, 2004	26.85	26.86	26.20	26.20
1190	NYSE	AGM	Mon, Mar 15, 2004	26.71	26.95	26.55	26.75
1189	NYSE	AGM	Fri, Mar 12, 2004	26.58	26.80	26.22	26.79
1188	NYSE	AGM	Thu, Mar 11, 2004	27.05	27.09	26.40	26.40
1187	NYSE	AGM	Wed, Mar 10, 2004	27.50	27.66	27.20	27.30
1186	NYSE	AGM	Tue, Mar 9, 2004	27.95	28.15	27.31	27.68
1185	NYSE	AGM	Mon, Mar 8, 2004	28.00	28.62	27.80	28.10
1184	NYSE	AGM	Fri, Mar 5, 2004	27.15	28.30	27.08	28.10
1183	NYSE	AGM	Thu, Mar 4, 2004	27.12	27.40	26.95	27.23
1182	NYSE	AGM	Wed, Mar 3, 2004	26.80	27.54	26.73	27.18
1181	NYSE	AGM	Tue, Mar 2, 2004	27.51	27.65	26.87	27.01
1180	NYSE	AGM	Mon, Mar 1, 2004	27.30	27.71	27.25	27.60
1179	NYSE	AGM	Fri, Feb 27, 2004	26.01	27.35	26.01	27.20
1178	NYSE	AGM	Thu, Feb 26, 2004	25.97	26.10	25.97	26.01
1177	NYSE	AGM	Wed, Feb 25, 2004	26.35	26.35	25.95	26.02
1176	NYSE	AGM	Tue, Feb 24, 2004	26.10	26.45	25.95	26.45
1175	NYSE	AGM	Mon, Feb 23, 2004	26.48	26.50	26.01	26.10
1174	NYSE	AGM	Fri, Feb 20, 2004	26.95	26.95	26.14	26.35
1173	NYSE	AGM	Thu, Feb 19, 2004	27.80	27.85	26.75	26.80
1172	NYSE	AGM	Wed, Feb 18, 2004	28.10	28.10	27.45	27.71
1171	NYSE	AGM	Tue, Feb 17, 2004	27.42	28.33	27.34	28.27
1170	NYSE	AGM	Fri, Feb 13, 2004	28.30	28.34	27.15	27.30
1169	NYSE	AGM	Thu, Feb 12, 2004	28.70	28.70	28.14	28.21
1168	NYSE	AGM	Wed, Feb 11, 2004	28.70	28.75	28.55	28.70
1167	NYSE	AGM	Tue, Feb 10, 2004	28.60	28.75	28.45	28.75
1166	NYSE	AGM	Mon, Feb 9, 2004	28.15	28.85	28.10	28.65
1165	NYSE	AGM	Fri, Feb 6, 2004	27.20	28.23	27.11	28.20
1164	NYSE	AGM	Thu, Feb 5, 2004	26.98	27.42	26.80	27.41
1163	NYSE	AGM	Wed, Feb 4, 2004	27.15	27.19	26.24	26.93
1162	NYSE	AGM	Tue, Feb 3, 2004	27.70	27.70	26.85	27.28
1161	NYSE	AGM	Mon, Feb 2, 2004	28.10	28.10	27.60	27.65
1160	NYSE	AGM	Fri, Jan 30, 2004	28.45	28.45	27.80	28.26
1159	NYSE	AGM	Thu, Jan 29, 2004	29.10	29.10	27.95	28.51
1158	NYSE	AGM	Wed, Jan 28, 2004	30.90	31.45	29.00	29.06
1157	NYSE	AGM	Tue, Jan 27, 2004	30.67	30.77	30.66	30.75
1156	NYSE	AGM	Mon, Jan 26, 2004	30.75	30.75	30.44	30.74
1155	NYSE	AGM	Fri, Jan 23, 2004	30.75	30.75	30.50	30.69
1154	NYSE	AGM	Thu, Jan 22, 2004	30.65	30.88	30.50	30.69
1153	NYSE	AGM	Wed, Jan 21, 2004	30.13	30.49	30.02	30.49
1152	NYSE	AGM	Tue, Jan 20, 2004	30.18	30.28	29.99	30.08
1151	NYSE	AGM	Fri, Jan 16, 2004	30.15	30.30	30.11	30.16
1150	NYSE	AGM	Thu, Jan 15, 2004	30.20	30.32	30.00	30.05
1149	NYSE	AGM	Wed, Jan 14, 2004	30.18	30.39	30.08	30.13
1148	NYSE	AGM	Tue, Jan 13, 2004	30.10	30.25	29.94	30.08
1147	NYSE	AGM	Mon, Jan 12, 2004	30.36	30.37	29.60	30.01
1146	NYSE	AGM	Fri, Jan 9, 2004	30.60	30.69	30.32	30.46
1145	NYSE	AGM	Thu, Jan 8, 2004	30.85	31.00	30.52	30.79
1144	NYSE	AGM	Wed, Jan 7, 2004	31.00	31.14	30.69	30.82
1143	NYSE	AGM	Tue, Jan 6, 2004	31.29	31.29	30.95	30.95
1142	NYSE	AGM	Mon, Jan 5, 2004	31.16	31.43	31.00	31.19
1141	NYSE	AGM	Fri, Jan 2, 2004	31.88	31.90	30.85	31.06
1140	NYSE	AGM	Wed, Dec 31, 2003	31.97	32.11	31.37	31.96
1139	NYSE	AGM	Tue, Dec 30, 2003	31.83	32.29	31.79	31.92
1138	NYSE	AGM	Mon, Dec 29, 2003	30.80	31.98	30.80	31.71
1137	NYSE	AGM	Fri, Dec 26, 2003	30.70	30.85	30.70	30.82
1136	NYSE	AGM	Wed, Dec 24, 2003	30.50	30.75	30.41	30.67
1135	NYSE	AGM	Tue, Dec 23, 2003	30.94	31.02	30.75	30.85
1134	NYSE	AGM	Mon, Dec 22, 2003	30.90	30.90	30.55	30.74
1133	NYSE	AGM	Fri, Dec 19, 2003	31.56	31.56	30.93	30.98
1132	NYSE	AGM	Thu, Dec 18, 2003	31.30	31.69	31.23	31.55
1131	NYSE	AGM	Wed, Dec 17, 2003	30.85	31.47	30.63	31.17
1130	NYSE	AGM	Tue, Dec 16, 2003	30.90	30.94	30.50	30.84
1129	NYSE	AGM	Mon, Dec 15, 2003	31.40	31.48	30.70	30.75
1128	NYSE	AGM	Fri, Dec 12, 2003	30.90	31.45	30.83	31.21
1127	NYSE	AGM	Thu, Dec 11, 2003	30.55	31.40	30.55	30.91
1126	NYSE	AGM	Wed, Dec 10, 2003	29.92	30.75	29.92	30.60
1125	NYSE	AGM	Tue, Dec 9, 2003	29.90	30.53	29.31	29.85
1124	NYSE	AGM	Mon, Dec 8, 2003	28.80	29.65	28.80	29.65
1123	NYSE	AGM	Fri, Dec 5, 2003	28.95	29.02	28.65	28.83
1122	NYSE	AGM	Thu, Dec 4, 2003	28.90	29.10	28.79	29.10
1121	NYSE	AGM	Wed, Dec 3, 2003	29.06	29.35	28.98	29.04
1120	NYSE	AGM	Tue, Dec 2, 2003	29.20	29.35	29.00	29.09
1119	NYSE	AGM	Mon, Dec 1, 2003	28.59	29.21	28.59	29.07
1118	NYSE	AGM	Fri, Nov 28, 2003	28.40	28.49	28.32	28.49
1117	NYSE	AGM	Wed, Nov 26, 2003	28.35	28.43	27.96	28.35
1116	NYSE	AGM	Tue, Nov 25, 2003	28.10	28.32	27.79	28.30
1115	NYSE	AGM	Mon, Nov 24, 2003	27.97	28.10	27.93	28.06
1114	NYSE	AGM	Fri, Nov 21, 2003	27.75	27.97	27.70	27.85
1113	NYSE	AGM	Thu, Nov 20, 2003	28.75	28.75	27.80	27.91
1112	NYSE	AGM	Wed, Nov 19, 2003	28.70	29.27	28.65	28.67
1111	NYSE	AGM	Tue, Nov 18, 2003	29.18	29.44	28.57	28.58
1110	NYSE	AGM	Mon, Nov 17, 2003	29.68	29.68	29.00	29.10
1109	NYSE	AGM	Fri, Nov 14, 2003	30.00	30.00	29.60	29.70
1108	NYSE	AGM	Thu, Nov 13, 2003	29.97	30.00	29.55	29.98
1107	NYSE	AGM	Wed, Nov 12, 2003	30.01	30.04	29.72	29.91
1106	NYSE	AGM	Tue, Nov 11, 2003	29.80	30.02	29.57	30.01
1105	NYSE	AGM	Mon, Nov 10, 2003	31.00	31.07	29.82	30.05
1104	NYSE	AGM	Fri, Nov 7, 2003	31.15	31.32	31.00	31.10
1103	NYSE	AGM	Thu, Nov 6, 2003	31.62	31.70	30.61	31.02
1102	NYSE	AGM	Wed, Nov 5, 2003	31.07	31.70	30.90	31.70
1101	NYSE	AGM	Tue, Nov 4, 2003	31.64	31.64	30.09	31.00
1100	NYSE	AGM	Mon, Nov 3, 2003	31.20	31.73	31.20	31.55
1099	NYSE	AGM	Fri, Oct 31, 2003	32.25	32.50	31.27	31.27
1098	NYSE	AGM	Thu, Oct 30, 2003	31.55	32.70	31.55	32.00
1097	NYSE	AGM	Wed, Oct 29, 2003	30.04	31.50	30.00	31.50
1096	NYSE	AGM	Tue, Oct 28, 2003	29.61	30.10	29.61	30.04
1095	NYSE	AGM	Mon, Oct 27, 2003	29.31	29.85	29.20	29.60
1094	NYSE	AGM	Fri, Oct 24, 2003	29.85	29.85	28.98	29.26
1093	NYSE	AGM	Thu, Oct 23, 2003	28.62	30.01	28.58	29.60
1092	NYSE	AGM	Wed, Oct 22, 2003	28.00	28.76	27.80	28.63
1091	NYSE	AGM	Tue, Oct 21, 2003	28.70	28.75	27.59	28.05
1090	NYSE	AGM	Mon, Oct 20, 2003	29.45	29.60	28.19	28.45
1089	NYSE	AGM	Fri, Oct 17, 2003	26.75	30.47	26.75	29.36
1088	NYSE	AGM	Thu, Oct 16, 2003	26.83	26.83	26.49	26.68
1087	NYSE	AGM	Wed, Oct 15, 2003	27.07	27.30	26.65	26.78
1086	NYSE	AGM	Tue, Oct 14, 2003	27.95	27.95	26.77	27.07
1085	NYSE	AGM	Mon, Oct 13, 2003	27.18	27.91	27.15	27.89
1084	NYSE	AGM	Fri, Oct 10, 2003	27.26	27.31	26.85	27.18
1083	NYSE	AGM	Thu, Oct 9, 2003	27.70	27.80	27.06	27.25
1082	NYSE	AGM	Wed, Oct 8, 2003	27.65	27.65	27.15	27.50
1081	NYSE	AGM	Tue, Oct 7, 2003	27.52	27.74	27.36	27.74
1080	NYSE	AGM	Mon, Oct 6, 2003	27.55	27.75	27.47	27.52
1079	NYSE	AGM	Fri, Oct 3, 2003	27.38	27.75	27.38	27.55
1078	NYSE	AGM	Thu, Oct 2, 2003	27.40	27.65	26.62	27.18
1077	NYSE	AGM	Wed, Oct 1, 2003	27.05	27.67	26.94	27.48
1076	NYSE	AGM	Tue, Sep 30, 2003	27.65	27.68	26.93	27.00
1075	NYSE	AGM	Mon, Sep 29, 2003	27.80	27.80	27.53	27.64
1074	NYSE	AGM	Fri, Sep 26, 2003	28.73	28.76	27.53	27.85
1073	NYSE	AGM	Thu, Sep 25, 2003	29.77	29.77	28.67	28.72
1072	NYSE	AGM	Wed, Sep 24, 2003	29.91	29.93	29.67	29.77
1071	NYSE	AGM	Tue, Sep 23, 2003	29.75	29.94	29.65	29.94
1070	NYSE	AGM	Mon, Sep 22, 2003	29.92	29.98	29.60	29.75
1069	NYSE	AGM	Fri, Sep 19, 2003	30.09	30.09	29.91	30.03
1068	NYSE	AGM	Thu, Sep 18, 2003	30.10	30.15	29.97	30.10
1067	NYSE	AGM	Wed, Sep 17, 2003	30.40	30.60	30.00	30.00
1066	NYSE	AGM	Tue, Sep 16, 2003	29.98	30.59	29.98	30.48
1065	NYSE	AGM	Mon, Sep 15, 2003	29.97	30.20	29.87	29.87
1064	NYSE	AGM	Fri, Sep 12, 2003	29.88	30.16	29.86	29.96
1063	NYSE	AGM	Thu, Sep 11, 2003	29.66	30.04	29.66	29.93
1062	NYSE	AGM	Wed, Sep 10, 2003	29.30	30.12	29.25	29.56
1061	NYSE	AGM	Tue, Sep 9, 2003	29.27	29.40	28.95	29.38
1060	NYSE	AGM	Mon, Sep 8, 2003	28.70	29.50	28.70	29.35
1059	NYSE	AGM	Fri, Sep 5, 2003	29.76	29.76	28.74	28.87
1058	NYSE	AGM	Thu, Sep 4, 2003	30.24	30.40	30.00	30.01
1057	NYSE	AGM	Wed, Sep 3, 2003	30.05	30.75	30.00	30.49
1056	NYSE	AGM	Tue, Sep 2, 2003	29.57	30.20	29.57	29.92
1055	NYSE	AGM	Fri, Aug 29, 2003	29.74	29.75	29.15	29.46
1054	NYSE	AGM	Thu, Aug 28, 2003	30.00	30.00	29.40	29.84
1053	NYSE	AGM	Wed, Aug 27, 2003	28.52	30.16	28.52	30.00
1052	NYSE	AGM	Tue, Aug 26, 2003	28.64	28.64	28.18	28.52
1051	NYSE	AGM	Mon, Aug 25, 2003	28.10	29.30	28.00	28.63
1050	NYSE	AGM	Fri, Aug 22, 2003	26.30	28.15	26.09	27.95
1049	NYSE	AGM	Thu, Aug 21, 2003	25.06	26.85	25.06	26.25
1048	NYSE	AGM	Wed, Aug 20, 2003	25.05	25.20	24.92	25.04
1047	NYSE	AGM	Tue, Aug 19, 2003	25.17	25.42	24.82	25.23
1046	NYSE	AGM	Mon, Aug 18, 2003	24.98	25.40	24.91	25.17
1045	NYSE	AGM	Fri, Aug 15, 2003	24.82	25.05	24.67	24.90
1044	NYSE	AGM	Thu, Aug 14, 2003	24.75	24.98	24.58	24.82
1043	NYSE	AGM	Wed, Aug 13, 2003	24.75	24.93	24.50	24.75
1042	NYSE	AGM	Tue, Aug 12, 2003	24.45	24.75	24.44	24.75
1041	NYSE	AGM	Mon, Aug 11, 2003	24.30	24.40	24.20	24.40
1040	NYSE	AGM	Fri, Aug 8, 2003	24.65	24.66	24.05	24.20
1039	NYSE	AGM	Thu, Aug 7, 2003	24.30	24.55	24.10	24.50
1038	NYSE	AGM	Wed, Aug 6, 2003	24.55	24.68	24.50	24.50
1037	NYSE	AGM	Tue, Aug 5, 2003	24.52	24.60	24.45	24.60
1036	NYSE	AGM	Mon, Aug 4, 2003	24.70	24.70	24.10	24.52
1035	NYSE	AGM	Fri, Aug 1, 2003	25.58	25.59	24.50	24.62
1034	NYSE	AGM	Thu, Jul 31, 2003	25.70	25.70	25.55	25.59
1033	NYSE	AGM	Wed, Jul 30, 2003	25.75	25.92	25.48	25.65
1032	NYSE	AGM	Tue, Jul 29, 2003	26.35	26.55	25.61	25.71
1031	NYSE	AGM	Mon, Jul 28, 2003	25.31	26.23	25.31	26.21
1030	NYSE	AGM	Fri, Jul 25, 2003	25.25	25.45	25.11	25.30
1029	NYSE	AGM	Thu, Jul 24, 2003	24.63	25.40	24.63	25.15
1028	NYSE	AGM	Wed, Jul 23, 2003	23.95	24.38	23.89	24.38
1027	NYSE	AGM	Tue, Jul 22, 2003	24.18	24.20	23.25	23.97
1026	NYSE	AGM	Mon, Jul 21, 2003	24.81	24.81	24.09	24.16
1025	NYSE	AGM	Fri, Jul 18, 2003	24.58	24.93	24.58	24.82
1024	NYSE	AGM	Thu, Jul 17, 2003	24.85	25.03	24.55	24.56
1023	NYSE	AGM	Wed, Jul 16, 2003	24.40	24.83	24.18	24.72
1022	NYSE	AGM	Tue, Jul 15, 2003	24.25	24.51	24.15	24.29
1021	NYSE	AGM	Mon, Jul 14, 2003	24.25	24.25	23.99	24.16
1020	NYSE	AGM	Fri, Jul 11, 2003	24.20	24.25	23.95	24.05
1019	NYSE	AGM	Thu, Jul 10, 2003	24.60	24.60	23.70	24.16
1018	NYSE	AGM	Wed, Jul 9, 2003	24.22	24.70	24.11	24.63
1017	NYSE	AGM	Tue, Jul 8, 2003	23.94	24.25	23.60	24.25
1016	NYSE	AGM	Mon, Jul 7, 2003	23.75	23.97	23.65	23.91
1015	NYSE	AGM	Thu, Jul 3, 2003	24.00	24.00	23.50	23.51
1014	NYSE	AGM	Wed, Jul 2, 2003	23.05	24.18	23.05	24.05
1013	NYSE	AGM	Tue, Jul 1, 2003	22.30	23.11	22.30	23.11
1012	NYSE	AGM	Mon, Jun 30, 2003	22.00	22.53	21.60	22.35
1011	NYSE	AGM	Fri, Jun 27, 2003	22.55	22.68	21.74	21.86
1010	NYSE	AGM	Thu, Jun 26, 2003	23.08	23.16	22.55	22.59
1009	NYSE	AGM	Wed, Jun 25, 2003	23.40	23.60	23.00	23.05
1008	NYSE	AGM	Tue, Jun 24, 2003	23.55	23.76	23.35	23.36
1007	NYSE	AGM	Mon, Jun 23, 2003	23.50	23.95	23.39	23.50
1006	NYSE	AGM	Fri, Jun 20, 2003	23.25	23.62	23.15	23.52
1005	NYSE	AGM	Thu, Jun 19, 2003	23.98	24.00	23.50	23.58
1004	NYSE	AGM	Wed, Jun 18, 2003	24.03	24.05	23.58	23.80
1003	NYSE	AGM	Tue, Jun 17, 2003	23.75	24.68	23.65	24.13
1002	NYSE	AGM	Mon, Jun 16, 2003	22.86	23.75	22.86	23.55
1001	NYSE	AGM	Fri, Jun 13, 2003	22.29	22.74	22.22	22.70
1000	NYSE	AGM	Thu, Jun 12, 2003	22.83	22.83	22.26	22.29
999	NYSE	AGM	Wed, Jun 11, 2003	22.10	22.65	21.95	22.58
998	NYSE	AGM	Tue, Jun 10, 2003	22.05	22.50	21.75	22.25
997	NYSE	AGM	Mon, Jun 9, 2003	21.85	22.10	21.36	22.08
996	NYSE	AGM	Fri, Jun 6, 2003	22.45	22.77	22.40	22.55
995	NYSE	AGM	Thu, Jun 5, 2003	22.60	22.69	22.37	22.40
994	NYSE	AGM	Wed, Jun 4, 2003	22.74	22.75	22.58	22.60
993	NYSE	AGM	Tue, Jun 3, 2003	23.10	23.15	22.51	22.75
992	NYSE	AGM	Mon, Jun 2, 2003	23.62	23.81	23.05	23.15
991	NYSE	AGM	Fri, May 30, 2003	23.65	23.92	23.30	23.77
990	NYSE	AGM	Thu, May 29, 2003	23.19	23.88	23.19	23.57
989	NYSE	AGM	Wed, May 28, 2003	22.49	23.13	22.40	23.13
988	NYSE	AGM	Tue, May 27, 2003	23.07	23.07	22.48	22.49
987	NYSE	AGM	Fri, May 23, 2003	23.75	23.77	23.16	23.17
986	NYSE	AGM	Thu, May 22, 2003	23.76	24.05	23.45	23.82
985	NYSE	AGM	Wed, May 21, 2003	24.08	24.09	23.60	23.74
984	NYSE	AGM	Tue, May 20, 2003	23.80	24.20	23.79	24.15
983	NYSE	AGM	Mon, May 19, 2003	24.60	24.70	23.90	23.90
982	NYSE	AGM	Fri, May 16, 2003	23.62	24.88	23.62	24.76
981	NYSE	AGM	Thu, May 15, 2003	23.60	23.81	23.59	23.68
980	NYSE	AGM	Wed, May 14, 2003	23.81	23.99	23.62	23.65
979	NYSE	AGM	Tue, May 13, 2003	23.50	23.87	23.50	23.70
978	NYSE	AGM	Mon, May 12, 2003	22.88	23.45	22.85	23.45
977	NYSE	AGM	Fri, May 9, 2003	23.01	23.05	22.75	22.90
976	NYSE	AGM	Thu, May 8, 2003	22.98	23.10	22.87	22.96
975	NYSE	AGM	Wed, May 7, 2003	23.00	23.06	22.70	22.98
974	NYSE	AGM	Tue, May 6, 2003	22.60	23.25	22.50	23.00
973	NYSE	AGM	Mon, May 5, 2003	22.75	22.85	22.38	22.55
972	NYSE	AGM	Fri, May 2, 2003	23.32	23.46	22.85	22.95
971	NYSE	AGM	Thu, May 1, 2003	23.80	23.80	23.30	23.32
970	NYSE	AGM	Wed, Apr 30, 2003	23.85	23.89	23.43	23.70
969	NYSE	AGM	Tue, Apr 29, 2003	24.50	24.62	23.75	23.75
968	NYSE	AGM	Mon, Apr 28, 2003	24.54	24.58	24.23	24.39
967	NYSE	AGM	Fri, Apr 25, 2003	25.13	25.13	24.40	24.50
966	NYSE	AGM	Thu, Apr 24, 2003	25.50	25.78	25.06	25.12
965	NYSE	AGM	Wed, Apr 23, 2003	24.20	25.15	24.20	25.14
964	NYSE	AGM	Tue, Apr 22, 2003	23.99	24.15	23.71	24.05
963	NYSE	AGM	Mon, Apr 21, 2003	23.90	24.05	23.90	23.99
962	NYSE	AGM	Thu, Apr 17, 2003	23.90	23.98	23.70	23.80
961	NYSE	AGM	Wed, Apr 16, 2003	24.10	24.15	23.78	23.78
960	NYSE	AGM	Tue, Apr 15, 2003	23.96	24.07	23.60	24.07
959	NYSE	AGM	Mon, Apr 14, 2003	23.78	24.30	23.78	23.97
958	NYSE	AGM	Fri, Apr 11, 2003	23.65	24.50	23.60	23.72
957	NYSE	AGM	Thu, Apr 10, 2003	22.70	23.47	22.67	23.47
956	NYSE	AGM	Wed, Apr 9, 2003	23.59	23.74	22.05	22.59
955	NYSE	AGM	Tue, Apr 8, 2003	23.80	24.05	23.52	23.59
954	NYSE	AGM	Mon, Apr 7, 2003	23.58	24.25	23.58	23.93
953	NYSE	AGM	Fri, Apr 4, 2003	23.48	23.60	23.32	23.55
952	NYSE	AGM	Thu, Apr 3, 2003	23.30	23.70	23.30	23.48
951	NYSE	AGM	Wed, Apr 2, 2003	23.20	23.68	23.20	23.31
950	NYSE	AGM	Tue, Apr 1, 2003	21.85	23.20	21.85	23.08
949	NYSE	AGM	Mon, Mar 31, 2003	22.17	22.40	21.65	21.79
948	NYSE	AGM	Fri, Mar 28, 2003	21.75	22.17	21.71	22.17
947	NYSE	AGM	Thu, Mar 27, 2003	22.18	22.45	21.70	21.70
946	NYSE	AGM	Wed, Mar 26, 2003	22.55	22.55	22.19	22.23
945	NYSE	AGM	Tue, Mar 25, 2003	22.30	22.91	22.30	22.55
944	NYSE	AGM	Mon, Mar 24, 2003	23.27	23.35	21.86	22.15
943	NYSE	AGM	Fri, Mar 21, 2003	23.00	23.84	23.00	23.52
942	NYSE	AGM	Thu, Mar 20, 2003	23.10	23.24	22.56	22.98
941	NYSE	AGM	Wed, Mar 19, 2003	22.30	23.48	22.30	23.27
940	NYSE	AGM	Tue, Mar 18, 2003	21.82	22.35	21.75	22.30
939	NYSE	AGM	Mon, Mar 17, 2003	20.73	21.98	20.65	21.82
938	NYSE	AGM	Fri, Mar 14, 2003	20.65	20.80	20.40	20.68
937	NYSE	AGM	Thu, Mar 13, 2003	20.45	20.60	20.23	20.50
936	NYSE	AGM	Wed, Mar 12, 2003	21.00	21.00	20.10	20.25
935	NYSE	AGM	Tue, Mar 11, 2003	21.65	22.10	20.90	21.00
934	NYSE	AGM	Mon, Mar 10, 2003	23.24	23.24	21.20	21.65
933	NYSE	AGM	Fri, Mar 7, 2003	22.85	23.25	22.50	23.25
932	NYSE	AGM	Thu, Mar 6, 2003	23.10	23.10	22.76	22.99
931	NYSE	AGM	Wed, Mar 5, 2003	23.10	23.24	22.60	23.09
930	NYSE	AGM	Tue, Mar 4, 2003	23.70	23.70	23.08	23.13
929	NYSE	AGM	Mon, Mar 3, 2003	24.25	24.25	23.70	23.76
928	NYSE	AGM	Fri, Feb 28, 2003	24.19	24.41	23.99	24.05
927	NYSE	AGM	Thu, Feb 27, 2003	24.20	24.22	24.07	24.17
926	NYSE	AGM	Wed, Feb 26, 2003	24.25	24.60	24.10	24.11
925	NYSE	AGM	Tue, Feb 25, 2003	24.55	24.56	24.20	24.27
924	NYSE	AGM	Mon, Feb 24, 2003	24.14	24.85	24.08	24.61
923	NYSE	AGM	Fri, Feb 21, 2003	23.32	24.17	23.31	24.15
922	NYSE	AGM	Thu, Feb 20, 2003	24.10	24.10	23.40	23.42
921	NYSE	AGM	Wed, Feb 19, 2003	24.30	24.30	23.95	23.95
920	NYSE	AGM	Tue, Feb 18, 2003	24.20	24.40	23.91	24.37
919	NYSE	AGM	Fri, Feb 14, 2003	23.63	24.40	23.55	24.10
918	NYSE	AGM	Thu, Feb 13, 2003	23.75	23.80	22.90	23.43
917	NYSE	AGM	Wed, Feb 12, 2003	23.13	24.30	22.70	23.64
916	NYSE	AGM	Tue, Feb 11, 2003	23.70	23.70	21.80	23.13
915	NYSE	AGM	Mon, Feb 10, 2003	25.11	25.11	23.30	23.80
914	NYSE	AGM	Fri, Feb 7, 2003	25.30	25.55	25.01	25.11
913	NYSE	AGM	Thu, Feb 6, 2003	25.40	25.60	25.15	25.19
912	NYSE	AGM	Wed, Feb 5, 2003	25.64	25.78	25.21	25.40
911	NYSE	AGM	Tue, Feb 4, 2003	25.75	25.89	25.40	25.60
910	NYSE	AGM	Mon, Feb 3, 2003	26.10	26.10	25.12	25.75
909	NYSE	AGM	Fri, Jan 31, 2003	26.57	26.90	26.10	26.11
908	NYSE	AGM	Thu, Jan 30, 2003	27.24	27.50	26.56	26.57
907	NYSE	AGM	Wed, Jan 29, 2003	26.90	27.25	25.70	27.21
906	NYSE	AGM	Tue, Jan 28, 2003	28.07	28.77	26.20	27.00
905	NYSE	AGM	Mon, Jan 27, 2003	29.90	29.90	28.00	28.00
904	NYSE	AGM	Fri, Jan 24, 2003	34.51	34.51	29.72	29.95
903	NYSE	AGM	Thu, Jan 23, 2003	33.50	34.80	33.50	34.50
902	NYSE	AGM	Wed, Jan 22, 2003	33.25	34.25	33.14	33.60
901	NYSE	AGM	Tue, Jan 21, 2003	33.20	33.45	33.09	33.10
900	NYSE	AGM	Fri, Jan 17, 2003	33.11	33.39	33.10	33.15
899	NYSE	AGM	Thu, Jan 16, 2003	33.20	33.37	33.07	33.14
898	NYSE	AGM	Wed, Jan 15, 2003	33.10	33.13	32.94	33.10
897	NYSE	AGM	Tue, Jan 14, 2003	33.00	33.12	32.63	33.00
896	NYSE	AGM	Mon, Jan 13, 2003	34.35	34.44	33.05	33.23
895	NYSE	AGM	Fri, Jan 10, 2003	34.03	34.36	33.61	34.34
894	NYSE	AGM	Thu, Jan 9, 2003	33.70	34.40	33.70	34.10
893	NYSE	AGM	Wed, Jan 8, 2003	34.66	34.66	33.48	33.74
892	NYSE	AGM	Tue, Jan 7, 2003	35.00	36.80	34.00	34.46
891	NYSE	AGM	Mon, Jan 6, 2003	31.75	33.12	31.74	33.00
890	NYSE	AGM	Fri, Jan 3, 2003	31.65	32.00	31.61	31.83
889	NYSE	AGM	Thu, Jan 2, 2003	30.70	31.75	30.64	31.65
888	NYSE	AGM	Tue, Dec 31, 2002	30.60	30.75	30.40	30.64
887	NYSE	AGM	Mon, Dec 30, 2002	30.48	30.55	30.36	30.49
886	NYSE	AGM	Fri, Dec 27, 2002	30.55	30.55	30.05	30.18
885	NYSE	AGM	Thu, Dec 26, 2002	30.50	30.67	30.45	30.55
884	NYSE	AGM	Tue, Dec 24, 2002	30.12	30.55	30.12	30.40
883	NYSE	AGM	Mon, Dec 23, 2002	29.75	30.24	29.75	30.10
882	NYSE	AGM	Fri, Dec 20, 2002	30.15	30.15	29.70	29.97
881	NYSE	AGM	Thu, Dec 19, 2002	30.30	30.30	29.87	30.15
880	NYSE	AGM	Wed, Dec 18, 2002	30.86	30.86	30.20	30.20
879	NYSE	AGM	Tue, Dec 17, 2002	30.90	31.03	30.50	30.94
878	NYSE	AGM	Mon, Dec 16, 2002	30.11	30.90	30.00	30.80
877	NYSE	AGM	Fri, Dec 13, 2002	31.35	31.45	30.10	30.10
876	NYSE	AGM	Thu, Dec 12, 2002	31.25	31.50	31.15	31.35
875	NYSE	AGM	Wed, Dec 11, 2002	30.70	31.40	30.70	31.14
874	NYSE	AGM	Tue, Dec 10, 2002	31.68	31.75	30.15	30.65
873	NYSE	AGM	Mon, Dec 9, 2002	32.20	32.20	31.40	31.66
872	NYSE	AGM	Fri, Dec 6, 2002	32.00	33.00	31.67	32.34
871	NYSE	AGM	Thu, Dec 5, 2002	31.75	33.00	31.75	32.55
870	NYSE	AGM	Wed, Dec 4, 2002	31.80	32.00	31.60	31.99
869	NYSE	AGM	Tue, Dec 3, 2002	31.76	31.99	31.70	31.85
868	NYSE	AGM	Mon, Dec 2, 2002	31.53	31.79	31.25	31.78
867	NYSE	AGM	Fri, Nov 29, 2002	32.15	32.15	31.39	31.50
866	NYSE	AGM	Wed, Nov 27, 2002	31.25	32.20	31.25	32.20
865	NYSE	AGM	Tue, Nov 26, 2002	31.55	31.82	31.09	31.15
864	NYSE	AGM	Mon, Nov 25, 2002	31.50	31.88	31.50	31.60
863	NYSE	AGM	Fri, Nov 22, 2002	31.66	31.71	31.38	31.50
862	NYSE	AGM	Thu, Nov 21, 2002	32.15	32.78	31.30	31.76
861	NYSE	AGM	Wed, Nov 20, 2002	31.31	32.24	31.31	32.15
860	NYSE	AGM	Tue, Nov 19, 2002	31.20	32.40	31.20	31.41
859	NYSE	AGM	Mon, Nov 18, 2002	31.00	31.63	30.96	31.20
858	NYSE	AGM	Fri, Nov 15, 2002	30.56	31.10	30.20	30.90
857	NYSE	AGM	Thu, Nov 14, 2002	30.01	30.80	30.01	30.66
856	NYSE	AGM	Wed, Nov 13, 2002	30.10	30.10	29.51	29.98
855	NYSE	AGM	Tue, Nov 12, 2002	29.76	30.50	29.76	30.10
854	NYSE	AGM	Mon, Nov 11, 2002	30.09	30.20	29.75	29.75
853	NYSE	AGM	Fri, Nov 8, 2002	30.30	30.30	29.78	30.18
852	NYSE	AGM	Thu, Nov 7, 2002	30.90	30.90	29.85	30.40
851	NYSE	AGM	Wed, Nov 6, 2002	32.45	32.50	30.92	31.00
850	NYSE	AGM	Tue, Nov 5, 2002	33.25	33.30	32.04	32.44
849	NYSE	AGM	Mon, Nov 4, 2002	32.10	34.00	31.80	33.37
848	NYSE	AGM	Fri, Nov 1, 2002	31.26	31.71	31.00	31.71
847	NYSE	AGM	Thu, Oct 31, 2002	31.30	31.30	30.95	31.27
846	NYSE	AGM	Wed, Oct 30, 2002	29.80	31.37	29.80	31.20
845	NYSE	AGM	Tue, Oct 29, 2002	27.91	29.36	27.91	29.31
844	NYSE	AGM	Mon, Oct 28, 2002	27.47	28.60	27.45	27.91
843	NYSE	AGM	Fri, Oct 25, 2002	27.31	27.45	27.30	27.44
842	NYSE	AGM	Thu, Oct 24, 2002	27.59	27.59	27.06	27.34
841	NYSE	AGM	Wed, Oct 23, 2002	27.90	27.90	27.25	27.59
840	NYSE	AGM	Tue, Oct 22, 2002	27.00	28.10	27.00	27.45
839	NYSE	AGM	Mon, Oct 21, 2002	27.25	27.25	26.88	27.10
838	NYSE	AGM	Fri, Oct 18, 2002	27.50	27.60	27.21	27.50
837	NYSE	AGM	Thu, Oct 17, 2002	26.90	27.70	26.67	27.70
836	NYSE	AGM	Wed, Oct 16, 2002	27.94	27.94	26.48	26.49
835	NYSE	AGM	Tue, Oct 15, 2002	28.00	28.35	27.61	27.94
834	NYSE	AGM	Mon, Oct 14, 2002	27.50	28.15	27.50	27.74
833	NYSE	AGM	Fri, Oct 11, 2002	25.97	28.85	25.97	27.65
832	NYSE	AGM	Thu, Oct 10, 2002	24.95	25.90	24.76	25.87
831	NYSE	AGM	Wed, Oct 9, 2002	25.57	25.57	24.85	25.06
830	NYSE	AGM	Tue, Oct 8, 2002	26.03	26.30	25.44	25.56
829	NYSE	AGM	Mon, Oct 7, 2002	25.65	26.50	25.30	25.97
828	NYSE	AGM	Fri, Oct 4, 2002	28.60	28.60	25.02	25.65
827	NYSE	AGM	Thu, Oct 3, 2002	29.31	29.31	28.26	28.75
826	NYSE	AGM	Wed, Oct 2, 2002	30.79	30.79	29.30	29.31
825	NYSE	AGM	Tue, Oct 1, 2002	29.63	30.59	28.90	30.54
824	NYSE	AGM	Mon, Sep 30, 2002	30.46	30.46	28.80	29.51
823	NYSE	AGM	Fri, Sep 27, 2002	30.20	31.13	30.12	30.47
822	NYSE	AGM	Thu, Sep 26, 2002	29.12	30.25	29.05	30.25
821	NYSE	AGM	Wed, Sep 25, 2002	28.94	29.20	28.50	29.09
820	NYSE	AGM	Tue, Sep 24, 2002	28.88	29.32	28.67	28.91
819	NYSE	AGM	Mon, Sep 23, 2002	28.41	29.00	28.41	28.98
818	NYSE	AGM	Fri, Sep 20, 2002	28.51	28.51	28.23	28.40
817	NYSE	AGM	Thu, Sep 19, 2002	28.80	28.80	28.50	28.50
816	NYSE	AGM	Wed, Sep 18, 2002	29.28	29.28	28.76	28.95
815	NYSE	AGM	Tue, Sep 17, 2002	29.70	29.85	29.26	29.27
814	NYSE	AGM	Mon, Sep 16, 2002	29.21	30.10	29.20	29.56
813	NYSE	AGM	Fri, Sep 13, 2002	26.50	28.85	26.50	28.51
812	NYSE	AGM	Thu, Sep 12, 2002	26.04	26.50	25.75	26.25
811	NYSE	AGM	Wed, Sep 11, 2002	26.88	26.88	25.95	26.22
810	NYSE	AGM	Tue, Sep 10, 2002	26.50	26.88	26.40	26.88
809	NYSE	AGM	Mon, Sep 9, 2002	25.35	26.24	25.20	26.24
808	NYSE	AGM	Fri, Sep 6, 2002	26.41	26.60	25.01	25.20
807	NYSE	AGM	Thu, Sep 5, 2002	26.35	27.05	26.24	26.66
806	NYSE	AGM	Wed, Sep 4, 2002	25.99	26.68	25.95	26.67
805	NYSE	AGM	Tue, Sep 3, 2002	27.75	27.76	25.97	25.99
804	NYSE	AGM	Fri, Aug 30, 2002	28.17	28.41	28.00	28.00
803	NYSE	AGM	Thu, Aug 29, 2002	27.95	28.70	27.88	28.17
802	NYSE	AGM	Wed, Aug 28, 2002	28.10	28.19	27.80	28.00
801	NYSE	AGM	Tue, Aug 27, 2002	26.90	28.19	26.82	28.01
800	NYSE	AGM	Mon, Aug 26, 2002	26.49	27.20	26.49	26.76
799	NYSE	AGM	Fri, Aug 23, 2002	26.15	26.75	26.08	26.36
798	NYSE	AGM	Thu, Aug 22, 2002	25.80	26.60	25.80	26.12
797	NYSE	AGM	Wed, Aug 21, 2002	25.65	25.86	25.00	25.86
796	NYSE	AGM	Tue, Aug 20, 2002	25.21	25.90	25.10	25.60
795	NYSE	AGM	Mon, Aug 19, 2002	24.65	25.40	24.53	25.23
794	NYSE	AGM	Fri, Aug 16, 2002	23.87	24.91	23.87	24.68
793	NYSE	AGM	Thu, Aug 15, 2002	23.70	24.06	23.00	23.89
792	NYSE	AGM	Wed, Aug 14, 2002	23.40	23.91	23.05	23.75
791	NYSE	AGM	Tue, Aug 13, 2002	23.95	24.00	23.40	23.40
790	NYSE	AGM	Mon, Aug 12, 2002	24.63	24.63	23.85	23.85
789	NYSE	AGM	Fri, Aug 9, 2002	24.60	24.75	24.43	24.66
788	NYSE	AGM	Thu, Aug 8, 2002	24.38	25.00	24.38	24.69
787	NYSE	AGM	Wed, Aug 7, 2002	24.40	24.75	24.30	24.40
786	NYSE	AGM	Tue, Aug 6, 2002	24.00	24.40	23.88	24.16
785	NYSE	AGM	Mon, Aug 5, 2002	24.30	24.30	23.63	23.95
784	NYSE	AGM	Fri, Aug 2, 2002	25.59	25.59	24.63	24.63
783	NYSE	AGM	Thu, Aug 1, 2002	26.32	26.37	25.45	25.60
782	NYSE	AGM	Wed, Jul 31, 2002	25.90	26.50	25.90	26.30
781	NYSE	AGM	Tue, Jul 30, 2002	24.90	25.75	24.80	25.75
780	NYSE	AGM	Mon, Jul 29, 2002	25.15	25.74	24.80	24.80
779	NYSE	AGM	Fri, Jul 26, 2002	25.92	26.10	24.75	25.00
778	NYSE	AGM	Thu, Jul 25, 2002	26.39	26.55	24.95	26.00
777	NYSE	AGM	Wed, Jul 24, 2002	24.92	26.50	24.60	26.39
776	NYSE	AGM	Tue, Jul 23, 2002	24.19	25.47	24.10	24.96
775	NYSE	AGM	Mon, Jul 22, 2002	22.40	24.30	22.40	24.09
774	NYSE	AGM	Fri, Jul 19, 2002	20.75	22.50	20.75	22.30
773	NYSE	AGM	Thu, Jul 18, 2002	21.35	21.55	20.75	20.80
772	NYSE	AGM	Wed, Jul 17, 2002	21.98	22.11	20.90	21.10
771	NYSE	AGM	Tue, Jul 16, 2002	21.95	22.09	21.30	21.73
770	NYSE	AGM	Mon, Jul 15, 2002	22.14	22.20	21.00	22.05
769	NYSE	AGM	Fri, Jul 12, 2002	21.65	22.81	20.55	22.14
768	NYSE	AGM	Thu, Jul 11, 2002	25.00	25.00	21.15	21.65
767	NYSE	AGM	Wed, Jul 10, 2002	26.78	26.78	24.42	25.03
766	NYSE	AGM	Tue, Jul 9, 2002	26.80	26.84	26.71	26.76
765	NYSE	AGM	Mon, Jul 8, 2002	27.07	27.27	26.70	26.90
764	NYSE	AGM	Fri, Jul 5, 2002	26.56	27.30	26.45	27.20
763	NYSE	AGM	Wed, Jul 3, 2002	26.25	27.00	26.20	26.56
762	NYSE	AGM	Tue, Jul 2, 2002	27.99	28.05	26.25	26.25
761	NYSE	AGM	Mon, Jul 1, 2002	26.90	28.36	26.90	28.24
760	NYSE	AGM	Fri, Jun 28, 2002	25.70	26.70	25.65	26.70
759	NYSE	AGM	Thu, Jun 27, 2002	26.00	26.86	25.27	25.80
758	NYSE	AGM	Wed, Jun 26, 2002	26.50	26.70	24.00	26.25
757	NYSE	AGM	Tue, Jun 25, 2002	30.50	30.51	25.50	27.00
756	NYSE	AGM	Mon, Jun 24, 2002	33.50	33.60	32.00	32.14
755	NYSE	AGM	Fri, Jun 21, 2002	33.30	35.00	33.30	33.67
754	NYSE	AGM	Thu, Jun 20, 2002	33.70	33.70	30.85	33.30
753	NYSE	AGM	Wed, Jun 19, 2002	32.70	34.10	32.50	33.95
752	NYSE	AGM	Tue, Jun 18, 2002	30.95	33.45	30.75	32.87
751	NYSE	AGM	Mon, Jun 17, 2002	29.91	30.98	29.63	30.85
750	NYSE	AGM	Fri, Jun 14, 2002	30.49	30.49	28.70	29.90
749	NYSE	AGM	Thu, Jun 13, 2002	28.20	30.50	28.06	30.50
748	NYSE	AGM	Wed, Jun 12, 2002	29.00	29.20	27.83	28.30
747	NYSE	AGM	Tue, Jun 11, 2002	28.70	29.60	28.30	29.00
746	NYSE	AGM	Mon, Jun 10, 2002	28.46	29.13	28.30	28.89
745	NYSE	AGM	Fri, Jun 7, 2002	28.90	29.08	27.95	28.45
744	NYSE	AGM	Thu, Jun 6, 2002	29.90	29.98	28.50	29.10
743	NYSE	AGM	Wed, Jun 5, 2002	28.75	30.35	28.55	29.45
742	NYSE	AGM	Tue, Jun 4, 2002	29.33	29.60	26.79	27.00
741	NYSE	AGM	Mon, Jun 3, 2002	31.00	31.25	28.76	29.25
740	NYSE	AGM	Fri, May 31, 2002	28.76	31.35	25.05	31.00
739	NYSE	AGM	Thu, May 30, 2002	25.35	29.24	24.55	28.75
738	NYSE	AGM	Wed, May 29, 2002	30.00	30.75	22.40	25.60
737	NYSE	AGM	Tue, May 28, 2002	33.50	33.51	29.40	30.00
736	NYSE	AGM	Fri, May 24, 2002	32.25	34.70	32.25	33.89
735	NYSE	AGM	Thu, May 23, 2002	37.20	37.20	32.25	32.25
734	NYSE	AGM	Wed, May 22, 2002	40.35	40.35	37.20	37.20
733	NYSE	AGM	Tue, May 21, 2002	40.16	40.63	39.80	40.40
732	NYSE	AGM	Mon, May 20, 2002	40.15	40.47	40.10	40.23
731	NYSE	AGM	Fri, May 17, 2002	40.20	40.30	39.98	40.19
730	NYSE	AGM	Thu, May 16, 2002	40.20	40.42	40.05	40.10
729	NYSE	AGM	Wed, May 15, 2002	40.15	40.92	40.15	40.20
728	NYSE	AGM	Tue, May 14, 2002	40.20	40.30	39.91	40.20
727	NYSE	AGM	Mon, May 13, 2002	40.10	40.22	40.00	40.14
726	NYSE	AGM	Fri, May 10, 2002	40.10	40.20	39.80	40.01
725	NYSE	AGM	Thu, May 9, 2002	40.50	40.50	39.90	40.01
724	NYSE	AGM	Wed, May 8, 2002	40.20	40.60	39.75	40.60
723	NYSE	AGM	Tue, May 7, 2002	41.00	41.60	39.76	39.90
722	NYSE	AGM	Mon, May 6, 2002	41.35	41.95	40.65	41.00
721	NYSE	AGM	Fri, May 3, 2002	38.60	41.99	38.58	41.95
720	NYSE	AGM	Thu, May 2, 2002	35.65	38.84	35.59	38.60
719	NYSE	AGM	Wed, May 1, 2002	37.21	37.50	35.50	35.75
718	NYSE	AGM	Tue, Apr 30, 2002	39.50	39.60	36.60	37.71
717	NYSE	AGM	Mon, Apr 29, 2002	40.95	40.96	37.40	39.50
716	NYSE	AGM	Fri, Apr 26, 2002	45.20	45.84	42.50	43.99
715	NYSE	AGM	Thu, Apr 25, 2002	45.00	45.38	43.97	45.20
714	NYSE	AGM	Wed, Apr 24, 2002	46.00	46.01	44.40	45.10
713	NYSE	AGM	Tue, Apr 23, 2002	44.05	46.30	43.65	46.00
712	NYSE	AGM	Mon, Apr 22, 2002	43.95	44.20	43.13	44.20
711	NYSE	AGM	Fri, Apr 19, 2002	43.35	44.50	43.25	44.20
710	NYSE	AGM	Thu, Apr 18, 2002	42.58	42.77	42.26	42.74
709	NYSE	AGM	Wed, Apr 17, 2002	42.75	43.08	42.51	42.61
708	NYSE	AGM	Tue, Apr 16, 2002	42.60	43.00	42.46	42.60
707	NYSE	AGM	Mon, Apr 15, 2002	43.99	44.00	42.10	42.65
706	NYSE	AGM	Fri, Apr 12, 2002	43.40	44.00	43.30	43.99
705	NYSE	AGM	Thu, Apr 11, 2002	45.65	45.85	42.00	43.08
704	NYSE	AGM	Wed, Apr 10, 2002	45.90	46.31	45.10	45.74
703	NYSE	AGM	Tue, Apr 9, 2002	46.60	47.60	45.95	46.00
702	NYSE	AGM	Mon, Apr 8, 2002	47.02	47.39	46.51	46.85
701	NYSE	AGM	Fri, Apr 5, 2002	47.25	47.90	47.20	47.20
700	NYSE	AGM	Thu, Apr 4, 2002	46.43	47.15	46.43	47.06
699	NYSE	AGM	Wed, Apr 3, 2002	45.70	47.15	45.65	46.68
698	NYSE	AGM	Tue, Apr 2, 2002	45.15	45.70	45.08	45.60
697	NYSE	AGM	Mon, Apr 1, 2002	44.40	45.19	44.00	45.06
696	NYSE	AGM	Thu, Mar 28, 2002	42.40	44.60	42.40	44.50
695	NYSE	AGM	Wed, Mar 27, 2002	40.00	42.32	39.90	42.15
694	NYSE	AGM	Tue, Mar 26, 2002	39.80	39.90	38.87	38.95
693	NYSE	AGM	Mon, Mar 25, 2002	40.25	40.26	39.37	39.80
692	NYSE	AGM	Fri, Mar 22, 2002	40.35	40.75	40.10	40.37
691	NYSE	AGM	Thu, Mar 21, 2002	40.95	40.95	39.85	40.24
690	NYSE	AGM	Wed, Mar 20, 2002	41.87	41.98	40.80	40.95
689	NYSE	AGM	Tue, Mar 19, 2002	42.00	42.06	41.78	41.87
688	NYSE	AGM	Mon, Mar 18, 2002	41.90	42.12	41.51	42.10
687	NYSE	AGM	Fri, Mar 15, 2002	41.90	42.00	41.60	41.75
686	NYSE	AGM	Thu, Mar 14, 2002	43.10	43.15	41.99	42.10
685	NYSE	AGM	Wed, Mar 13, 2002	42.87	43.25	42.00	43.20
684	NYSE	AGM	Tue, Mar 12, 2002	43.10	43.13	42.82	42.82
683	NYSE	AGM	Mon, Mar 11, 2002	43.20	43.30	43.04	43.10
682	NYSE	AGM	Fri, Mar 8, 2002	42.90	43.35	42.90	43.10
681	NYSE	AGM	Thu, Mar 7, 2002	43.28	43.52	42.65	42.95
680	NYSE	AGM	Wed, Mar 6, 2002	42.35	43.45	42.35	43.25
679	NYSE	AGM	Tue, Mar 5, 2002	42.90	43.25	42.06	42.41
678	NYSE	AGM	Mon, Mar 4, 2002	44.30	44.60	42.85	43.00
677	NYSE	AGM	Fri, Mar 1, 2002	43.65	44.30	43.65	44.20
676	NYSE	AGM	Thu, Feb 28, 2002	44.00	44.10	43.38	43.74
675	NYSE	AGM	Wed, Feb 27, 2002	43.55	43.80	43.38	43.79
674	NYSE	AGM	Tue, Feb 26, 2002	43.85	43.85	43.02	43.30
673	NYSE	AGM	Mon, Feb 25, 2002	41.60	43.60	41.20	43.60
672	NYSE	AGM	Fri, Feb 22, 2002	43.46	43.59	41.90	42.20
671	NYSE	AGM	Thu, Feb 21, 2002	45.49	45.49	43.66	43.66
670	NYSE	AGM	Wed, Feb 20, 2002	46.11	46.11	45.10	45.49
669	NYSE	AGM	Tue, Feb 19, 2002	46.42	46.42	46.05	46.10
668	NYSE	AGM	Fri, Feb 15, 2002	45.70	46.70	45.57	46.52
667	NYSE	AGM	Thu, Feb 14, 2002	46.05	46.05	45.70	45.80
666	NYSE	AGM	Wed, Feb 13, 2002	44.85	45.80	44.85	45.80
665	NYSE	AGM	Tue, Feb 12, 2002	44.70	44.90	44.30	44.71
664	NYSE	AGM	Mon, Feb 11, 2002	46.40	46.88	44.94	44.95
663	NYSE	AGM	Fri, Feb 8, 2002	44.80	46.40	44.80	46.40
662	NYSE	AGM	Thu, Feb 7, 2002	44.40	44.70	44.05	44.67
661	NYSE	AGM	Wed, Feb 6, 2002	45.40	45.40	44.00	44.55
660	NYSE	AGM	Tue, Feb 5, 2002	47.20	47.20	45.32	45.50
659	NYSE	AGM	Mon, Feb 4, 2002	47.54	47.81	46.70	47.00
658	NYSE	AGM	Fri, Feb 1, 2002	47.10	48.20	47.10	47.54
657	NYSE	AGM	Thu, Jan 31, 2002	45.90	47.10	45.70	47.00
656	NYSE	AGM	Wed, Jan 30, 2002	46.50	46.50	45.00	45.65
655	NYSE	AGM	Tue, Jan 29, 2002	47.40	47.50	45.70	46.10
654	NYSE	AGM	Mon, Jan 28, 2002	47.60	48.90	47.60	47.80
653	NYSE	AGM	Fri, Jan 25, 2002	46.60	48.00	46.30	47.42
652	NYSE	AGM	Thu, Jan 24, 2002	45.30	47.50	45.30	46.85
651	NYSE	AGM	Wed, Jan 23, 2002	44.10	44.90	44.01	44.80
650	NYSE	AGM	Tue, Jan 22, 2002	43.85	44.25	43.65	44.02
649	NYSE	AGM	Fri, Jan 18, 2002	43.93	44.95	43.70	43.75
648	NYSE	AGM	Thu, Jan 17, 2002	44.42	44.42	43.75	43.88
647	NYSE	AGM	Wed, Jan 16, 2002	43.40	45.50	43.40	44.52
646	NYSE	AGM	Tue, Jan 15, 2002	43.50	43.75	42.75	43.30
645	NYSE	AGM	Mon, Jan 14, 2002	42.80	44.10	42.80	43.50
644	NYSE	AGM	Fri, Jan 11, 2002	42.36	42.90	42.04	42.70
643	NYSE	AGM	Thu, Jan 10, 2002	42.25	42.45	41.80	42.11
642	NYSE	AGM	Wed, Jan 9, 2002	42.60	43.25	41.68	42.36
641	NYSE	AGM	Tue, Jan 8, 2002	43.02	43.06	42.55	42.57
640	NYSE	AGM	Mon, Jan 7, 2002	43.50	44.00	43.02	43.02
639	NYSE	AGM	Fri, Jan 4, 2002	41.15	43.95	40.70	43.11
638	NYSE	AGM	Thu, Jan 3, 2002	39.05	39.70	39.02	39.21
637	NYSE	AGM	Wed, Jan 2, 2002	40.58	40.58	38.35	38.96
636	NYSE	AGM	Mon, Dec 31, 2001	40.60	41.11	39.65	40.50
635	NYSE	AGM	Fri, Dec 28, 2001	42.21	42.30	40.60	40.66
634	NYSE	AGM	Thu, Dec 27, 2001	43.23	43.23	42.12	42.31
633	NYSE	AGM	Wed, Dec 26, 2001	42.76	43.55	42.67	43.48
632	NYSE	AGM	Mon, Dec 24, 2001	44.01	44.02	42.75	42.75
631	NYSE	AGM	Fri, Dec 21, 2001	44.37	44.37	43.95	44.01
630	NYSE	AGM	Thu, Dec 20, 2001	44.80	44.80	44.28	44.36
629	NYSE	AGM	Wed, Dec 19, 2001	45.00	45.15	44.62	44.90
628	NYSE	AGM	Tue, Dec 18, 2001	45.00	45.50	44.60	44.90
627	NYSE	AGM	Mon, Dec 17, 2001	43.60	45.05	43.48	45.05
626	NYSE	AGM	Fri, Dec 14, 2001	43.76	43.95	43.30	43.80
625	NYSE	AGM	Thu, Dec 13, 2001	44.50	44.51	43.60	43.75
624	NYSE	AGM	Wed, Dec 12, 2001	45.01	45.01	44.50	44.70
623	NYSE	AGM	Tue, Dec 11, 2001	44.60	45.05	44.60	45.00
622	NYSE	AGM	Mon, Dec 10, 2001	45.07	45.10	44.54	44.56
621	NYSE	AGM	Fri, Dec 7, 2001	45.00	45.21	44.64	45.15
620	NYSE	AGM	Thu, Dec 6, 2001	44.98	45.06	44.61	45.00
619	NYSE	AGM	Wed, Dec 5, 2001	44.00	45.00	43.73	44.98
618	NYSE	AGM	Tue, Dec 4, 2001	44.76	44.76	43.81	44.05
617	NYSE	AGM	Mon, Dec 3, 2001	45.51	45.51	44.40	44.76
616	NYSE	AGM	Fri, Nov 30, 2001	45.55	45.90	45.30	45.56
615	NYSE	AGM	Thu, Nov 29, 2001	45.20	45.55	45.10	45.55
614	NYSE	AGM	Wed, Nov 28, 2001	45.25	45.35	45.19	45.26
613	NYSE	AGM	Tue, Nov 27, 2001	45.50	46.00	44.68	45.26
612	NYSE	AGM	Mon, Nov 26, 2001	44.40	46.40	44.40	46.33
611	NYSE	AGM	Fri, Nov 23, 2001	44.05	44.40	44.05	44.40
610	NYSE	AGM	Wed, Nov 21, 2001	44.00	44.13	44.00	44.03
609	NYSE	AGM	Tue, Nov 20, 2001	43.69	44.29	43.01	44.00
608	NYSE	AGM	Mon, Nov 19, 2001	42.00	43.70	42.00	43.70
607	NYSE	AGM	Fri, Nov 16, 2001	41.85	42.73	40.31	41.85
606	NYSE	AGM	Thu, Nov 15, 2001	39.10	43.10	38.96	41.75
605	NYSE	AGM	Wed, Nov 14, 2001	38.05	39.10	37.91	39.10
604	NYSE	AGM	Tue, Nov 13, 2001	37.90	38.25	37.60	37.95
603	NYSE	AGM	Mon, Nov 12, 2001	38.74	38.74	38.00	38.00
602	NYSE	AGM	Fri, Nov 9, 2001	40.00	40.00	38.90	38.99
601	NYSE	AGM	Thu, Nov 8, 2001	40.20	40.89	39.90	39.90
600	NYSE	AGM	Wed, Nov 7, 2001	41.20	41.24	39.70	40.35
599	NYSE	AGM	Tue, Nov 6, 2001	41.70	41.70	41.05	41.15
598	NYSE	AGM	Mon, Nov 5, 2001	42.00	42.31	41.76	41.95
597	NYSE	AGM	Fri, Nov 2, 2001	42.50	42.94	41.90	41.90
596	NYSE	AGM	Thu, Nov 1, 2001	44.00	44.49	42.75	42.75
595	NYSE	AGM	Wed, Oct 31, 2001	42.10	43.81	42.10	43.80
594	NYSE	AGM	Tue, Oct 30, 2001	41.20	42.32	41.10	42.00
593	NYSE	AGM	Mon, Oct 29, 2001	42.57	42.60	41.00	41.45
592	NYSE	AGM	Fri, Oct 26, 2001	41.85	43.00	41.85	42.77
591	NYSE	AGM	Thu, Oct 25, 2001	41.00	42.00	40.91	41.85
590	NYSE	AGM	Wed, Oct 24, 2001	42.80	42.80	41.20	41.46
589	NYSE	AGM	Tue, Oct 23, 2001	41.90	43.40	41.70	43.00
588	NYSE	AGM	Mon, Oct 22, 2001	39.40	41.50	39.37	41.40
587	NYSE	AGM	Fri, Oct 19, 2001	39.50	39.50	39.09	39.31
586	NYSE	AGM	Thu, Oct 18, 2001	39.65	39.95	39.36	39.40
585	NYSE	AGM	Wed, Oct 17, 2001	39.80	40.00	39.60	39.60
584	NYSE	AGM	Tue, Oct 16, 2001	39.95	40.30	39.71	40.00
583	NYSE	AGM	Mon, Oct 15, 2001	38.10	40.20	38.10	39.95
582	NYSE	AGM	Fri, Oct 12, 2001	38.47	39.70	38.00	38.06
581	NYSE	AGM	Thu, Oct 11, 2001	36.50	38.47	36.50	38.47
580	NYSE	AGM	Wed, Oct 10, 2001	36.65	37.59	36.02	36.50
579	NYSE	AGM	Tue, Oct 9, 2001	35.00	36.48	35.00	36.40
578	NYSE	AGM	Mon, Oct 8, 2001	32.70	33.10	32.70	33.10
577	NYSE	AGM	Fri, Oct 5, 2001	32.50	32.70	32.25	32.70
576	NYSE	AGM	Thu, Oct 4, 2001	31.70	32.40	31.70	32.40
575	NYSE	AGM	Wed, Oct 3, 2001	32.18	32.18	31.62	31.78
574	NYSE	AGM	Tue, Oct 2, 2001	33.00	33.06	32.35	32.38
573	NYSE	AGM	Mon, Oct 1, 2001	33.38	33.38	33.20	33.20
572	NYSE	AGM	Fri, Sep 28, 2001	33.50	33.70	33.30	33.38
571	NYSE	AGM	Thu, Sep 27, 2001	33.40	33.50	33.05	33.50
570	NYSE	AGM	Wed, Sep 26, 2001	31.45	33.40	31.35	33.40
569	NYSE	AGM	Tue, Sep 25, 2001	30.00	31.65	30.00	31.20
568	NYSE	AGM	Mon, Sep 24, 2001	29.58	30.00	29.50	29.90
567	NYSE	AGM	Fri, Sep 21, 2001	30.45	30.45	28.90	29.58
566	NYSE	AGM	Thu, Sep 20, 2001	31.85	31.85	30.15	30.70
565	NYSE	AGM	Wed, Sep 19, 2001	34.60	34.60	31.85	31.95
564	NYSE	AGM	Tue, Sep 18, 2001	35.00	35.10	34.50	34.55
563	NYSE	AGM	Mon, Sep 17, 2001	35.10	35.35	34.77	34.90
562	NYSE	AGM	Mon, Sep 10, 2001	35.10	35.25	35.10	35.23
561	NYSE	AGM	Fri, Sep 7, 2001	35.05	35.29	35.00	35.10
560	NYSE	AGM	Thu, Sep 6, 2001	35.20	35.30	35.00	35.15
559	NYSE	AGM	Wed, Sep 5, 2001	34.66	35.55	34.51	35.20
558	NYSE	AGM	Tue, Sep 4, 2001	34.76	34.99	34.76	34.91
557	NYSE	AGM	Fri, Aug 31, 2001	34.85	34.88	34.50	34.51
556	NYSE	AGM	Thu, Aug 30, 2001	34.55	34.80	34.51	34.75
555	NYSE	AGM	Wed, Aug 29, 2001	34.40	34.75	34.35	34.65
554	NYSE	AGM	Tue, Aug 28, 2001	34.75	34.80	34.30	34.30
553	NYSE	AGM	Mon, Aug 27, 2001	34.91	34.98	34.88	34.90
552	NYSE	AGM	Fri, Aug 24, 2001	34.55	34.96	34.55	34.95
551	NYSE	AGM	Thu, Aug 23, 2001	34.55	34.79	34.55	34.61
550	NYSE	AGM	Wed, Aug 22, 2001	34.80	34.80	34.45	34.70
549	NYSE	AGM	Tue, Aug 21, 2001	34.97	34.98	34.80	34.80
548	NYSE	AGM	Mon, Aug 20, 2001	33.97	34.97	33.85	34.95
547	NYSE	AGM	Fri, Aug 17, 2001	33.50	33.99	33.50	33.90
546	NYSE	AGM	Thu, Aug 16, 2001	33.60	33.60	33.30	33.50
545	NYSE	AGM	Wed, Aug 15, 2001	33.81	33.90	33.50	33.60
544	NYSE	AGM	Tue, Aug 14, 2001	33.00	33.85	33.00	33.71
543	NYSE	AGM	Mon, Aug 13, 2001	33.01	33.20	33.01	33.13
542	NYSE	AGM	Fri, Aug 10, 2001	33.50	33.50	32.90	33.05
541	NYSE	AGM	Thu, Aug 9, 2001	32.71	33.40	32.71	33.30
540	NYSE	AGM	Wed, Aug 8, 2001	32.80	32.85	32.62	32.72
539	NYSE	AGM	Tue, Aug 7, 2001	33.21	33.21	32.86	32.86
538	NYSE	AGM	Mon, Aug 6, 2001	34.51	34.51	33.25	33.32
537	NYSE	AGM	Fri, Aug 3, 2001	34.80	34.80	34.50	34.52
536	NYSE	AGM	Thu, Aug 2, 2001	34.90	34.90	34.52	34.80
535	NYSE	AGM	Wed, Aug 1, 2001	35.00	35.00	34.60	34.90
534	NYSE	AGM	Tue, Jul 31, 2001	34.60	34.99	34.60	34.97
533	NYSE	AGM	Mon, Jul 30, 2001	35.01	35.01	34.70	34.70
532	NYSE	AGM	Fri, Jul 27, 2001	35.00	35.20	34.80	34.82
531	NYSE	AGM	Thu, Jul 26, 2001	34.90	34.95	34.52	34.90
530	NYSE	AGM	Wed, Jul 25, 2001	35.05	35.05	35.00	35.04
529	NYSE	AGM	Tue, Jul 24, 2001	34.98	35.05	34.95	35.05
528	NYSE	AGM	Mon, Jul 23, 2001	33.95	34.80	33.95	34.73
527	NYSE	AGM	Fri, Jul 20, 2001	33.87	34.20	33.81	34.03
526	NYSE	AGM	Thu, Jul 19, 2001	33.50	34.03	33.50	33.97
525	NYSE	AGM	Wed, Jul 18, 2001	32.88	33.60	32.88	33.45
524	NYSE	AGM	Tue, Jul 17, 2001	32.55	32.98	32.54	32.98
523	NYSE	AGM	Mon, Jul 16, 2001	32.58	32.60	32.45	32.50
522	NYSE	AGM	Fri, Jul 13, 2001	32.76	32.76	32.56	32.57
521	NYSE	AGM	Thu, Jul 12, 2001	32.00	32.80	32.00	32.75
520	NYSE	AGM	Wed, Jul 11, 2001	31.40	31.99	31.25	31.82
519	NYSE	AGM	Tue, Jul 10, 2001	31.35	31.35	31.20	31.28
518	NYSE	AGM	Mon, Jul 9, 2001	30.65	31.45	30.55	31.35
517	NYSE	AGM	Fri, Jul 6, 2001	31.26	31.26	30.70	30.71
516	NYSE	AGM	Thu, Jul 5, 2001	30.50	31.44	30.50	31.36
515	NYSE	AGM	Tue, Jul 3, 2001	30.86	30.86	29.81	30.50
514	NYSE	AGM	Mon, Jul 2, 2001	31.73	31.73	30.50	30.85
513	NYSE	AGM	Fri, Jun 29, 2001	28.43	32.15	28.38	31.98
512	NYSE	AGM	Thu, Jun 28, 2001	28.80	29.46	28.21	28.44
511	NYSE	AGM	Wed, Jun 27, 2001	30.16	30.16	28.40	28.80
510	NYSE	AGM	Tue, Jun 26, 2001	31.00	31.00	30.41	30.41
509	NYSE	AGM	Mon, Jun 25, 2001	31.55	31.65	31.00	31.00
508	NYSE	AGM	Fri, Jun 22, 2001	31.50	31.60	31.41	31.45
507	NYSE	AGM	Thu, Jun 21, 2001	31.00	31.60	30.99	31.60
506	NYSE	AGM	Wed, Jun 20, 2001	31.00	31.40	30.95	31.05
505	NYSE	AGM	Tue, Jun 19, 2001	30.76	31.16	30.76	31.11
504	NYSE	AGM	Mon, Jun 18, 2001	30.76	30.90	30.76	30.78
503	NYSE	AGM	Fri, Jun 15, 2001	30.77	30.85	30.66	30.77
502	NYSE	AGM	Thu, Jun 14, 2001	31.02	31.04	30.66	30.77
501	NYSE	AGM	Wed, Jun 13, 2001	31.15	31.18	31.02	31.02
500	NYSE	AGM	Tue, Jun 12, 2001	31.42	31.46	31.24	31.28
499	NYSE	AGM	Mon, Jun 11, 2001	31.67	31.77	31.07	31.45
498	NYSE	AGM	Fri, Jun 8, 2001	31.04	31.40	31.04	31.40
497	NYSE	AGM	Thu, Jun 7, 2001	30.60	31.24	30.55	31.24
496	NYSE	AGM	Wed, Jun 6, 2001	31.00	31.00	30.49	30.49
495	NYSE	AGM	Tue, Jun 5, 2001	31.50	31.50	30.95	31.00
494	NYSE	AGM	Mon, Jun 4, 2001	32.21	32.21	31.75	31.75
493	NYSE	AGM	Fri, Jun 1, 2001	32.15	32.25	32.15	32.20
492	NYSE	AGM	Thu, May 31, 2001	32.00	32.39	31.92	32.25
491	NYSE	AGM	Wed, May 30, 2001	32.00	32.00	31.70	32.00
490	NYSE	AGM	Tue, May 29, 2001	31.85	32.05	31.84	32.05
489	NYSE	AGM	Fri, May 25, 2001	31.91	32.40	31.78	31.78
488	NYSE	AGM	Thu, May 24, 2001	31.55	32.15	31.55	31.95
487	NYSE	AGM	Wed, May 23, 2001	31.51	31.59	31.15	31.48
486	NYSE	AGM	Tue, May 22, 2001	30.80	31.78	30.80	31.75
485	NYSE	AGM	Mon, May 21, 2001	30.05	30.90	30.05	30.90
484	NYSE	AGM	Fri, May 18, 2001	30.05	30.15	30.03	30.15
483	NYSE	AGM	Thu, May 17, 2001	30.94	30.94	30.00	30.05
482	NYSE	AGM	Wed, May 16, 2001	29.35	30.95	29.35	30.95
481	NYSE	AGM	Tue, May 15, 2001	29.25	29.54	29.10	29.39
480	NYSE	AGM	Mon, May 14, 2001	28.90	29.05	28.90	29.05
479	NYSE	AGM	Fri, May 11, 2001	28.50	28.75	28.35	28.65
478	NYSE	AGM	Thu, May 10, 2001	28.40	28.50	28.25	28.50
477	NYSE	AGM	Wed, May 9, 2001	27.90	28.49	27.90	28.30
476	NYSE	AGM	Tue, May 8, 2001	26.90	27.90	26.90	27.90
475	NYSE	AGM	Mon, May 7, 2001	26.90	26.90	26.82	26.90
474	NYSE	AGM	Fri, May 4, 2001	26.90	26.91	26.85	26.85
473	NYSE	AGM	Thu, May 3, 2001	26.90	26.90	26.82	26.90
472	NYSE	AGM	Wed, May 2, 2001	26.90	27.00	26.80	26.91
471	NYSE	AGM	Tue, May 1, 2001	27.10	27.20	26.90	26.92
470	NYSE	AGM	Mon, Apr 30, 2001	27.15	27.40	27.15	27.29
469	NYSE	AGM	Fri, Apr 27, 2001	25.55	27.15	25.55	27.15
468	NYSE	AGM	Thu, Apr 26, 2001	25.30	25.50	25.25	25.30
467	NYSE	AGM	Wed, Apr 25, 2001	24.90	25.25	24.65	25.22
466	NYSE	AGM	Tue, Apr 24, 2001	24.80	25.15	24.75	25.00
465	NYSE	AGM	Mon, Apr 23, 2001	24.76	24.85	24.76	24.85
464	NYSE	AGM	Fri, Apr 20, 2001	24.65	24.86	24.40	24.86
463	NYSE	AGM	Thu, Apr 19, 2001	24.50	24.75	24.50	24.75
462	NYSE	AGM	Wed, Apr 18, 2001	25.05	25.05	24.40	24.40
461	NYSE	AGM	Tue, Apr 17, 2001	25.16	25.50	24.72	25.05
460	NYSE	AGM	Mon, Apr 16, 2001	25.45	25.45	25.10	25.10
459	NYSE	AGM	Thu, Apr 12, 2001	25.45	25.45	25.35	25.35
458	NYSE	AGM	Wed, Apr 11, 2001	25.45	25.45	25.30	25.35
457	NYSE	AGM	Tue, Apr 10, 2001	25.00	25.70	25.00	25.40
456	NYSE	AGM	Mon, Apr 9, 2001	25.50	25.90	25.15	25.15
455	NYSE	AGM	Fri, Apr 6, 2001	25.20	25.50	25.15	25.30
454	NYSE	AGM	Thu, Apr 5, 2001	24.85	25.40	24.80	25.25
453	NYSE	AGM	Wed, Apr 4, 2001	24.15	24.70	24.15	24.70
452	NYSE	AGM	Tue, Apr 3, 2001	23.70	24.15	23.70	23.95
451	NYSE	AGM	Mon, Apr 2, 2001	23.95	24.20	23.75	23.75
450	NYSE	AGM	Fri, Mar 30, 2001	23.95	24.00	23.75	23.75
449	NYSE	AGM	Thu, Mar 29, 2001	23.43	23.90	23.40	23.90
448	NYSE	AGM	Wed, Mar 28, 2001	23.25	23.40	23.25	23.28
447	NYSE	AGM	Tue, Mar 27, 2001	23.20	23.20	23.05	23.10
446	NYSE	AGM	Mon, Mar 26, 2001	22.77	23.25	22.77	23.24
445	NYSE	AGM	Fri, Mar 23, 2001	22.65	22.80	22.65	22.80
444	NYSE	AGM	Thu, Mar 22, 2001	22.45	22.70	22.24	22.70
443	NYSE	AGM	Wed, Mar 21, 2001	22.45	22.50	22.30	22.50
442	NYSE	AGM	Tue, Mar 20, 2001	22.70	22.90	22.45	22.70
441	NYSE	AGM	Mon, Mar 19, 2001	22.90	22.99	22.70	22.70
440	NYSE	AGM	Fri, Mar 16, 2001	22.95	23.00	22.85	22.95
439	NYSE	AGM	Thu, Mar 15, 2001	23.20	23.20	22.95	22.95
438	NYSE	AGM	Wed, Mar 14, 2001	23.20	23.30	23.00	23.00
437	NYSE	AGM	Tue, Mar 13, 2001	23.05	23.05	22.89	23.00
436	NYSE	AGM	Mon, Mar 12, 2001	22.85	23.44	22.78	23.10
435	NYSE	AGM	Fri, Mar 9, 2001	22.95	23.00	22.84	23.00
434	NYSE	AGM	Thu, Mar 8, 2001	23.01	23.01	22.83	22.83
433	NYSE	AGM	Wed, Mar 7, 2001	23.50	23.50	22.98	23.01
432	NYSE	AGM	Tue, Mar 6, 2001	23.95	23.95	23.44	23.60
431	NYSE	AGM	Mon, Mar 5, 2001	24.50	24.50	23.92	24.00
430	NYSE	AGM	Fri, Mar 2, 2001	25.40	25.40	24.95	24.95
429	NYSE	AGM	Thu, Mar 1, 2001	25.90	25.90	25.00	25.06
428	NYSE	AGM	Wed, Feb 28, 2001	25.60	25.99	25.60	25.99
427	NYSE	AGM	Tue, Feb 27, 2001	25.79	25.79	25.25	25.51
426	NYSE	AGM	Mon, Feb 26, 2001	25.70	25.94	25.55	25.80
425	NYSE	AGM	Fri, Feb 23, 2001	25.70	25.80	25.46	25.46
424	NYSE	AGM	Thu, Feb 22, 2001	26.20	26.20	25.75	25.75
423	NYSE	AGM	Wed, Feb 21, 2001	26.30	26.45	26.24	26.24
422	NYSE	AGM	Tue, Feb 20, 2001	26.50	26.50	26.10	26.20
421	NYSE	AGM	Fri, Feb 16, 2001	26.20	26.65	26.20	26.55
420	NYSE	AGM	Thu, Feb 15, 2001	26.80	26.90	26.72	26.72
419	NYSE	AGM	Wed, Feb 14, 2001	27.00	27.00	26.83	26.83
418	NYSE	AGM	Tue, Feb 13, 2001	26.90	26.98	26.84	26.98
417	NYSE	AGM	Mon, Feb 12, 2001	27.12	27.25	26.50	26.80
416	NYSE	AGM	Fri, Feb 9, 2001	26.35	28.50	26.35	27.11
415	NYSE	AGM	Thu, Feb 8, 2001	26.00	26.25	25.90	26.25
414	NYSE	AGM	Wed, Feb 7, 2001	25.50	26.45	25.50	26.05
413	NYSE	AGM	Tue, Feb 6, 2001	26.15	27.00	25.00	25.45
412	NYSE	AGM	Mon, Feb 5, 2001	25.75	26.15	25.50	26.10
411	NYSE	AGM	Fri, Feb 2, 2001	25.55	26.00	25.55	25.60
410	NYSE	AGM	Thu, Feb 1, 2001	25.55	25.55	25.50	25.50
409	NYSE	AGM	Wed, Jan 31, 2001	25.55	25.55	25.25	25.55
408	NYSE	AGM	Tue, Jan 30, 2001	25.75	26.00	25.50	25.55
407	NYSE	AGM	Mon, Jan 29, 2001	25.45	25.80	25.40	25.80
406	NYSE	AGM	Fri, Jan 26, 2001	24.88	25.63	24.88	25.50
405	NYSE	AGM	Thu, Jan 25, 2001	23.38	24.75	23.19	24.75
404	NYSE	AGM	Wed, Jan 24, 2001	23.75	23.75	23.25	23.50
403	NYSE	AGM	Tue, Jan 23, 2001	23.69	23.94	23.13	23.94
402	NYSE	AGM	Mon, Jan 22, 2001	23.25	23.94	23.25	23.94
401	NYSE	AGM	Fri, Jan 19, 2001	24.75	24.75	21.81	23.25
400	NYSE	AGM	Thu, Jan 18, 2001	27.94	27.94	24.75	24.88
399	NYSE	AGM	Wed, Jan 17, 2001	27.94	28.25	27.75	27.94
398	NYSE	AGM	Tue, Jan 16, 2001	27.13	27.94	27.00	27.75
397	NYSE	AGM	Fri, Jan 12, 2001	26.69	27.38	25.88	26.50
396	NYSE	AGM	Thu, Jan 11, 2001	25.50	26.44	25.50	26.44
395	NYSE	AGM	Wed, Jan 10, 2001	24.94	25.50	24.81	25.25
394	NYSE	AGM	Tue, Jan 9, 2001	24.50	24.75	24.06	24.75
393	NYSE	AGM	Mon, Jan 8, 2001	24.63	24.94	24.63	24.75
392	NYSE	AGM	Fri, Jan 5, 2001	24.25	24.50	24.06	24.38
391	NYSE	AGM	Thu, Jan 4, 2001	24.38	24.50	24.00	24.13
390	NYSE	AGM	Wed, Jan 3, 2001	25.44	25.44	24.25	24.38
389	NYSE	AGM	Tue, Jan 2, 2001	23.63	25.25	23.63	25.19
388	NYSE	AGM	Fri, Dec 29, 2000	23.38	23.56	23.25	23.38
387	NYSE	AGM	Thu, Dec 28, 2000	23.00	23.38	23.00	23.31
386	NYSE	AGM	Wed, Dec 27, 2000	22.50	22.94	22.38	22.94
385	NYSE	AGM	Tue, Dec 26, 2000	22.19	22.38	22.00	22.38
384	NYSE	AGM	Fri, Dec 22, 2000	22.38	22.38	22.25	22.25
383	NYSE	AGM	Thu, Dec 21, 2000	21.88	22.50	21.88	22.38
382	NYSE	AGM	Wed, Dec 20, 2000	22.63	22.63	22.00	22.00
381	NYSE	AGM	Tue, Dec 19, 2000	22.63	22.63	22.63	22.63
380	NYSE	AGM	Mon, Dec 18, 2000	22.19	23.00	22.19	22.63
379	NYSE	AGM	Fri, Dec 15, 2000	22.00	22.00	21.94	22.00
378	NYSE	AGM	Thu, Dec 14, 2000	21.88	21.88	21.88	21.88
377	NYSE	AGM	Wed, Dec 13, 2000	22.00	22.13	21.88	21.88
376	NYSE	AGM	Tue, Dec 12, 2000	22.13	22.13	21.75	21.75
375	NYSE	AGM	Mon, Dec 11, 2000	22.38	22.88	22.25	22.38
374	NYSE	AGM	Fri, Dec 8, 2000	22.38	22.38	22.38	22.38
373	NYSE	AGM	Thu, Dec 7, 2000	22.63	22.63	22.38	22.38
372	NYSE	AGM	Wed, Dec 6, 2000	22.75	23.50	22.50	22.88
371	NYSE	AGM	Tue, Dec 5, 2000	21.25	23.00	21.13	23.00
370	NYSE	AGM	Mon, Dec 4, 2000	21.00	21.25	21.00	21.19
369	NYSE	AGM	Fri, Dec 1, 2000	20.25	21.19	20.25	21.00
368	NYSE	AGM	Thu, Nov 30, 2000	19.75	20.00	19.75	20.00
367	NYSE	AGM	Wed, Nov 29, 2000	19.50	20.13	19.50	19.81
366	NYSE	AGM	Tue, Nov 28, 2000	19.25	19.75	19.25	19.56
365	NYSE	AGM	Mon, Nov 27, 2000	19.00	19.38	19.00	19.25
364	NYSE	AGM	Wed, Nov 22, 2000	18.94	18.94	18.88	18.88
363	NYSE	AGM	Tue, Nov 21, 2000	19.19	19.19	18.88	19.00
362	NYSE	AGM	Mon, Nov 20, 2000	19.38	19.38	19.13	19.13
361	NYSE	AGM	Fri, Nov 17, 2000	19.50	19.75	19.50	19.50
360	NYSE	AGM	Thu, Nov 16, 2000	19.50	19.63	19.50	19.50
359	NYSE	AGM	Wed, Nov 15, 2000	19.25	19.38	19.19	19.38
358	NYSE	AGM	Tue, Nov 14, 2000	19.00	19.13	18.88	18.88
357	NYSE	AGM	Mon, Nov 13, 2000	19.00	19.00	19.00	19.00
356	NYSE	AGM	Fri, Nov 10, 2000	19.31	19.31	19.00	19.00
355	NYSE	AGM	Thu, Nov 9, 2000	19.50	19.50	19.50	19.50
354	NYSE	AGM	Wed, Nov 8, 2000	19.88	19.88	19.75	19.75
353	NYSE	AGM	Tue, Nov 7, 2000	20.25	20.63	20.25	20.25
352	NYSE	AGM	Mon, Nov 6, 2000	20.75	20.75	20.25	20.25
351	NYSE	AGM	Fri, Nov 3, 2000	21.56	21.56	21.00	21.00
350	NYSE	AGM	Thu, Nov 2, 2000	21.94	21.94	21.81	21.81
349	NYSE	AGM	Wed, Nov 1, 2000	21.88	21.94	21.88	21.94
348	NYSE	AGM	Tue, Oct 31, 2000	21.88	22.00	21.38	21.88
347	NYSE	AGM	Mon, Oct 30, 2000	22.00	22.00	21.63	22.00
346	NYSE	AGM	Fri, Oct 27, 2000	20.25	22.25	20.25	22.25
345	NYSE	AGM	Thu, Oct 26, 2000	20.50	20.50	19.88	20.38
344	NYSE	AGM	Wed, Oct 25, 2000	21.00	21.13	20.63	20.63
343	NYSE	AGM	Tue, Oct 24, 2000	20.69	20.75	20.38	20.75
342	NYSE	AGM	Mon, Oct 23, 2000	20.50	20.88	20.50	20.81
341	NYSE	AGM	Fri, Oct 20, 2000	19.69	20.38	19.69	20.38
340	NYSE	AGM	Thu, Oct 19, 2000	18.00	19.50	18.00	19.50
339	NYSE	AGM	Wed, Oct 18, 2000	17.75	17.75	17.75	17.75
338	NYSE	AGM	Tue, Oct 17, 2000	18.00	18.00	17.75	17.75
337	NYSE	AGM	Mon, Oct 16, 2000	18.00	18.38	18.00	18.13
336	NYSE	AGM	Fri, Oct 13, 2000	18.06	18.25	18.00	18.25
335	NYSE	AGM	Thu, Oct 12, 2000	18.38	18.38	18.25	18.25
334	NYSE	AGM	Wed, Oct 11, 2000	18.88	18.88	18.25	18.38
333	NYSE	AGM	Tue, Oct 10, 2000	19.13	19.13	19.00	19.00
332	NYSE	AGM	Mon, Oct 9, 2000	19.00	19.63	19.00	19.25
331	NYSE	AGM	Fri, Oct 6, 2000	18.38	18.88	18.25	18.88
330	NYSE	AGM	Thu, Oct 5, 2000	18.31	18.38	18.13	18.38
329	NYSE	AGM	Wed, Oct 4, 2000	18.00	18.44	18.00	18.44
328	NYSE	AGM	Tue, Oct 3, 2000	17.75	18.13	17.75	18.00
327	NYSE	AGM	Mon, Oct 2, 2000	17.50	17.50	17.50	17.50
326	NYSE	AGM	Fri, Sep 29, 2000	18.00	18.38	17.63	17.63
325	NYSE	AGM	Thu, Sep 28, 2000	17.75	18.00	17.69	18.00
324	NYSE	AGM	Wed, Sep 27, 2000	17.25	17.75	17.25	17.75
323	NYSE	AGM	Tue, Sep 26, 2000	17.06	17.25	17.00	17.00
322	NYSE	AGM	Mon, Sep 25, 2000	17.00	17.25	17.00	17.13
321	NYSE	AGM	Fri, Sep 22, 2000	16.88	17.19	16.88	17.06
320	NYSE	AGM	Thu, Sep 21, 2000	17.38	17.63	17.25	17.50
319	NYSE	AGM	Wed, Sep 20, 2000	17.88	17.88	17.44	17.44
318	NYSE	AGM	Tue, Sep 19, 2000	17.88	17.94	17.88	17.88
317	NYSE	AGM	Mon, Sep 18, 2000	18.19	18.25	18.00	18.00
316	NYSE	AGM	Fri, Sep 15, 2000	18.06	18.50	18.00	18.06
315	NYSE	AGM	Thu, Sep 14, 2000	16.63	18.00	16.38	18.00
314	NYSE	AGM	Wed, Sep 13, 2000	16.00	16.50	16.00	16.50
313	NYSE	AGM	Tue, Sep 12, 2000	16.00	16.00	16.00	16.00
312	NYSE	AGM	Mon, Sep 11, 2000	16.50	16.50	16.06	16.06
311	NYSE	AGM	Fri, Sep 8, 2000	16.50	16.50	16.38	16.38
310	NYSE	AGM	Thu, Sep 7, 2000	16.06	16.50	16.06	16.38
309	NYSE	AGM	Wed, Sep 6, 2000	16.56	16.56	16.00	16.00
308	NYSE	AGM	Tue, Sep 5, 2000	16.88	16.94	16.56	16.56
307	NYSE	AGM	Fri, Sep 1, 2000	17.00	17.25	17.00	17.13
306	NYSE	AGM	Thu, Aug 31, 2000	16.88	17.19	16.88	16.88
305	NYSE	AGM	Wed, Aug 30, 2000	16.94	16.94	16.63	16.75
304	NYSE	AGM	Tue, Aug 29, 2000	16.88	16.88	16.75	16.75
303	NYSE	AGM	Mon, Aug 28, 2000	17.00	17.00	16.75	16.75
302	NYSE	AGM	Fri, Aug 25, 2000	17.00	17.00	17.00	17.00
301	NYSE	AGM	Thu, Aug 24, 2000	17.19	17.31	17.06	17.06
300	NYSE	AGM	Wed, Aug 23, 2000	17.25	17.38	17.00	17.19
299	NYSE	AGM	Tue, Aug 22, 2000	16.88	17.25	16.81	17.19
298	NYSE	AGM	Mon, Aug 21, 2000	16.75	16.81	16.75	16.81
297	NYSE	AGM	Fri, Aug 18, 2000	16.50	17.00	16.50	17.00
296	NYSE	AGM	Thu, Aug 17, 2000	15.75	16.13	15.75	16.13
295	NYSE	AGM	Wed, Aug 16, 2000	15.63	15.94	15.63	15.63
294	NYSE	AGM	Tue, Aug 15, 2000	15.63	15.63	15.50	15.50
293	NYSE	AGM	Mon, Aug 14, 2000	15.63	15.88	15.38	15.63
292	NYSE	AGM	Fri, Aug 11, 2000	15.06	15.63	15.00	15.63
291	NYSE	AGM	Thu, Aug 10, 2000	15.38	15.38	14.94	14.94
290	NYSE	AGM	Wed, Aug 9, 2000	15.63	15.63	15.25	15.50
289	NYSE	AGM	Tue, Aug 8, 2000	15.00	15.63	15.00	15.63
288	NYSE	AGM	Mon, Aug 7, 2000	14.75	14.88	14.75	14.88
287	NYSE	AGM	Fri, Aug 4, 2000	14.75	14.75	14.63	14.63
286	NYSE	AGM	Thu, Aug 3, 2000	14.88	14.88	14.75	14.88
285	NYSE	AGM	Wed, Aug 2, 2000	15.00	15.00	14.94	15.00
284	NYSE	AGM	Tue, Aug 1, 2000	14.88	15.25	14.88	15.00
283	NYSE	AGM	Mon, Jul 31, 2000	15.31	15.31	14.88	14.94
282	NYSE	AGM	Fri, Jul 28, 2000	14.88	15.19	14.88	15.19
281	NYSE	AGM	Thu, Jul 27, 2000	14.69	14.75	14.63	14.75
280	NYSE	AGM	Wed, Jul 26, 2000	14.63	14.94	14.56	14.81
279	NYSE	AGM	Tue, Jul 25, 2000	14.56	14.69	14.50	14.69
278	NYSE	AGM	Mon, Jul 24, 2000	14.63	14.69	14.25	14.63
277	NYSE	AGM	Fri, Jul 21, 2000	14.69	14.69	14.63	14.63
276	NYSE	AGM	Thu, Jul 20, 2000	14.00	14.75	14.00	14.69
275	NYSE	AGM	Wed, Jul 19, 2000	14.00	14.00	14.00	14.00
274	NYSE	AGM	Tue, Jul 18, 2000	14.06	14.06	14.06	14.06
273	NYSE	AGM	Mon, Jul 17, 2000	14.31	14.31	14.06	14.06
272	NYSE	AGM	Fri, Jul 14, 2000	14.25	14.38	14.25	14.38
271	NYSE	AGM	Thu, Jul 13, 2000	13.94	14.19	13.94	14.19
270	NYSE	AGM	Wed, Jul 12, 2000	14.38	14.38	13.94	13.94
269	NYSE	AGM	Tue, Jul 11, 2000	14.13	14.50	14.13	14.38
268	NYSE	AGM	Mon, Jul 10, 2000	13.88	14.06	13.88	14.00
267	NYSE	AGM	Fri, Jul 7, 2000	13.88	13.94	13.63	13.63
266	NYSE	AGM	Thu, Jul 6, 2000	13.88	14.00	13.81	13.94
265	NYSE	AGM	Wed, Jul 5, 2000	14.38	14.38	13.88	13.88
264	NYSE	AGM	Mon, Jul 3, 2000	14.56	14.56	14.50	14.50
263	NYSE	AGM	Fri, Jun 30, 2000	14.13	14.56	13.13	14.56
262	NYSE	AGM	Thu, Jun 29, 2000	13.63	14.19	13.63	14.19
261	NYSE	AGM	Wed, Jun 28, 2000	13.56	13.56	13.50	13.56
260	NYSE	AGM	Tue, Jun 27, 2000	13.56	13.63	13.50	13.56
259	NYSE	AGM	Mon, Jun 26, 2000	13.50	13.56	13.50	13.56
258	NYSE	AGM	Fri, Jun 23, 2000	13.31	13.38	13.13	13.38
257	NYSE	AGM	Thu, Jun 22, 2000	13.56	13.56	13.19	13.31
256	NYSE	AGM	Wed, Jun 21, 2000	13.56	13.63	13.13	13.50
255	NYSE	AGM	Tue, Jun 20, 2000	13.88	13.88	13.81	13.81
254	NYSE	AGM	Mon, Jun 19, 2000	13.75	13.88	13.75	13.88
253	NYSE	AGM	Fri, Jun 16, 2000	13.94	14.00	13.81	13.81
252	NYSE	AGM	Thu, Jun 15, 2000	14.25	14.25	13.81	13.81
251	NYSE	AGM	Wed, Jun 14, 2000	14.50	14.50	14.25	14.31
250	NYSE	AGM	Tue, Jun 13, 2000	14.63	14.69	14.50	14.63
249	NYSE	AGM	Mon, Jun 12, 2000	14.88	14.88	14.75	14.75
248	NYSE	AGM	Fri, Jun 9, 2000	15.06	15.13	15.00	15.00
247	NYSE	AGM	Thu, Jun 8, 2000	15.13	15.19	15.06	15.06
246	NYSE	AGM	Wed, Jun 7, 2000	15.19	15.25	15.13	15.13
245	NYSE	AGM	Tue, Jun 6, 2000	15.13	15.19	15.06	15.19
244	NYSE	AGM	Mon, Jun 5, 2000	15.00	15.25	15.00	15.13
243	NYSE	AGM	Fri, Jun 2, 2000	15.13	15.25	15.13	15.25
242	NYSE	AGM	Thu, Jun 1, 2000	15.13	15.31	15.13	15.13
241	NYSE	AGM	Wed, May 31, 2000	15.38	15.44	15.13	15.19
240	NYSE	AGM	Tue, May 30, 2000	15.50	15.56	15.31	15.38
239	NYSE	AGM	Fri, May 26, 2000	15.81	15.81	15.50	15.50
238	NYSE	AGM	Thu, May 25, 2000	15.94	16.13	15.88	15.94
237	NYSE	AGM	Wed, May 24, 2000	15.63	15.94	15.50	15.75
236	NYSE	AGM	Tue, May 23, 2000	15.38	16.25	15.38	15.63
235	NYSE	AGM	Mon, May 22, 2000	15.44	15.44	15.25	15.38
234	NYSE	AGM	Fri, May 19, 2000	15.25	15.56	15.19	15.56
233	NYSE	AGM	Thu, May 18, 2000	15.25	15.38	15.25	15.31
232	NYSE	AGM	Wed, May 17, 2000	15.50	15.50	15.25	15.25
231	NYSE	AGM	Tue, May 16, 2000	15.19	15.88	15.19	15.75
230	NYSE	AGM	Mon, May 15, 2000	15.06	15.25	15.00	15.06
229	NYSE	AGM	Fri, May 12, 2000	15.06	15.06	15.00	15.06
228	NYSE	AGM	Thu, May 11, 2000	15.00	15.00	14.88	15.00
227	NYSE	AGM	Wed, May 10, 2000	15.06	15.06	14.94	15.00
226	NYSE	AGM	Tue, May 9, 2000	15.44	15.44	15.00	15.06
225	NYSE	AGM	Mon, May 8, 2000	15.31	15.50	15.31	15.50
224	NYSE	AGM	Fri, May 5, 2000	15.31	15.38	15.31	15.31
223	NYSE	AGM	Thu, May 4, 2000	15.31	15.44	15.31	15.44
222	NYSE	AGM	Wed, May 3, 2000	15.25	15.38	15.25	15.31
221	NYSE	AGM	Tue, May 2, 2000	15.25	15.50	15.13	15.25
220	NYSE	AGM	Mon, May 1, 2000	15.06	15.38	15.06	15.38
219	NYSE	AGM	Fri, Apr 28, 2000	14.81	15.00	14.81	15.00
218	NYSE	AGM	Thu, Apr 27, 2000	14.50	14.88	14.50	14.69
217	NYSE	AGM	Wed, Apr 26, 2000	14.50	14.75	14.50	14.50
216	NYSE	AGM	Tue, Apr 25, 2000	14.88	14.88	14.50	14.56
215	NYSE	AGM	Mon, Apr 24, 2000	15.00	15.00	14.88	14.88
214	NYSE	AGM	Thu, Apr 20, 2000	14.75	15.25	14.63	15.00
213	NYSE	AGM	Wed, Apr 19, 2000	15.25	15.25	14.69	14.69
212	NYSE	AGM	Tue, Apr 18, 2000	15.50	15.50	15.19	15.25
211	NYSE	AGM	Mon, Apr 17, 2000	16.00	16.00	15.50	15.63
210	NYSE	AGM	Fri, Apr 14, 2000	16.13	16.13	15.88	15.88
209	NYSE	AGM	Thu, Apr 13, 2000	15.63	16.13	15.50	16.13
208	NYSE	AGM	Wed, Apr 12, 2000	15.50	15.69	15.50	15.63
207	NYSE	AGM	Tue, Apr 11, 2000	15.69	15.75	15.50	15.50
206	NYSE	AGM	Mon, Apr 10, 2000	15.88	15.88	15.69	15.69
205	NYSE	AGM	Fri, Apr 7, 2000	15.94	15.94	15.75	15.75
204	NYSE	AGM	Thu, Apr 6, 2000	15.69	16.00	15.69	15.94
203	NYSE	AGM	Wed, Apr 5, 2000	15.38	15.69	15.38	15.56
202	NYSE	AGM	Tue, Apr 4, 2000	15.50	15.56	15.19	15.25
201	NYSE	AGM	Mon, Apr 3, 2000	15.56	15.75	15.50	15.50
200	NYSE	AGM	Fri, Mar 31, 2000	15.63	15.63	15.50	15.50
199	NYSE	AGM	Thu, Mar 30, 2000	16.00	16.00	15.50	15.50
198	NYSE	AGM	Wed, Mar 29, 2000	16.00	16.00	16.00	16.00
197	NYSE	AGM	Tue, Mar 28, 2000	16.44	16.44	16.00	16.00
196	NYSE	AGM	Mon, Mar 27, 2000	16.13	16.44	16.13	16.38
195	NYSE	AGM	Fri, Mar 24, 2000	16.19	16.44	16.13	16.13
194	NYSE	AGM	Thu, Mar 23, 2000	16.25	16.44	16.13	16.31
193	NYSE	AGM	Wed, Mar 22, 2000	16.50	16.50	16.38	16.38
192	NYSE	AGM	Tue, Mar 21, 2000	16.44	16.63	16.44	16.50
191	NYSE	AGM	Mon, Mar 20, 2000	16.63	16.75	16.50	16.63
190	NYSE	AGM	Fri, Mar 17, 2000	16.38	17.00	16.38	16.63
189	NYSE	AGM	Thu, Mar 16, 2000	16.50	16.50	16.31	16.50
188	NYSE	AGM	Wed, Mar 15, 2000	16.66	16.69	16.31	16.50
187	NYSE	AGM	Tue, Mar 14, 2000	16.25	16.69	16.25	16.69
186	NYSE	AGM	Mon, Mar 13, 2000	16.63	16.63	16.25	16.25
185	NYSE	AGM	Fri, Mar 10, 2000	16.69	16.69	16.63	16.63
184	NYSE	AGM	Thu, Mar 9, 2000	16.13	16.38	16.06	16.38
183	NYSE	AGM	Wed, Mar 8, 2000	15.25	16.00	15.25	16.00
182	NYSE	AGM	Tue, Mar 7, 2000	16.00	16.00	15.75	16.00
181	NYSE	AGM	Mon, Mar 6, 2000	16.25	16.25	16.13	16.13
180	NYSE	AGM	Fri, Mar 3, 2000	16.25	16.25	16.00	16.13
179	NYSE	AGM	Thu, Mar 2, 2000	16.88	16.88	16.38	16.44
178	NYSE	AGM	Wed, Mar 1, 2000	16.81	16.88	16.50	16.75
177	NYSE	AGM	Tue, Feb 29, 2000	17.00	17.00	16.63	16.94
176	NYSE	AGM	Mon, Feb 28, 2000	16.88	17.06	16.69	17.00
175	NYSE	AGM	Fri, Feb 25, 2000	16.81	16.94	16.81	16.94
174	NYSE	AGM	Thu, Feb 24, 2000	16.50	16.88	16.44	16.88
173	NYSE	AGM	Wed, Feb 23, 2000	16.63	16.63	16.25	16.38
172	NYSE	AGM	Tue, Feb 22, 2000	17.38	17.38	16.63	16.63
171	NYSE	AGM	Fri, Feb 18, 2000	17.69	17.69	17.50	17.56
170	NYSE	AGM	Thu, Feb 17, 2000	17.88	17.88	17.63	17.63
169	NYSE	AGM	Wed, Feb 16, 2000	18.31	18.31	18.00	18.00
168	NYSE	AGM	Tue, Feb 15, 2000	18.25	18.38	18.25	18.25
167	NYSE	AGM	Mon, Feb 14, 2000	18.50	18.56	18.38	18.38
166	NYSE	AGM	Fri, Feb 11, 2000	18.88	19.00	18.50	18.50
165	NYSE	AGM	Thu, Feb 10, 2000	19.03	19.06	18.75	18.81
164	NYSE	AGM	Wed, Feb 9, 2000	19.06	19.13	19.00	19.06
163	NYSE	AGM	Tue, Feb 8, 2000	19.31	19.50	19.13	19.19
162	NYSE	AGM	Mon, Feb 7, 2000	19.00	19.25	19.00	19.13
161	NYSE	AGM	Fri, Feb 4, 2000	19.19	19.19	18.94	18.94
160	NYSE	AGM	Thu, Feb 3, 2000	19.19	19.25	19.13	19.13
159	NYSE	AGM	Wed, Feb 2, 2000	19.25	19.31	19.25	19.31
158	NYSE	AGM	Tue, Feb 1, 2000	19.56	19.63	19.38	19.38
157	NYSE	AGM	Mon, Jan 31, 2000	19.19	19.75	19.19	19.56
156	NYSE	AGM	Fri, Jan 28, 2000	19.63	19.63	19.19	19.31
155	NYSE	AGM	Thu, Jan 27, 2000	19.63	19.75	19.50	19.75
154	NYSE	AGM	Wed, Jan 26, 2000	19.88	20.56	19.75	20.00
153	NYSE	AGM	Tue, Jan 25, 2000	20.75	20.75	20.00	20.00
152	NYSE	AGM	Mon, Jan 24, 2000	19.31	20.75	19.31	20.75
151	NYSE	AGM	Fri, Jan 21, 2000	19.25	19.50	19.25	19.31
150	NYSE	AGM	Thu, Jan 20, 2000	18.75	19.38	18.75	19.25
149	NYSE	AGM	Wed, Jan 19, 2000	18.31	18.88	18.31	18.88
148	NYSE	AGM	Tue, Jan 18, 2000	18.75	19.13	18.31	18.31
147	NYSE	AGM	Fri, Jan 14, 2000	19.13	19.13	18.75	18.75
146	NYSE	AGM	Thu, Jan 13, 2000	19.00	19.13	19.00	19.00
145	NYSE	AGM	Wed, Jan 12, 2000	19.00	19.88	19.00	19.38
144	NYSE	AGM	Tue, Jan 11, 2000	19.00	19.13	19.00	19.00
143	NYSE	AGM	Mon, Jan 10, 2000	19.00	19.25	19.00	19.13
142	NYSE	AGM	Fri, Jan 7, 2000	18.50	19.00	18.50	19.00
141	NYSE	AGM	Thu, Jan 6, 2000	17.75	18.50	17.75	18.50
140	NYSE	AGM	Wed, Jan 5, 2000	18.31	18.31	17.75	17.81
139	NYSE	AGM	Tue, Jan 4, 2000	19.19	19.19	18.81	18.81
138	NYSE	AGM	Mon, Jan 3, 2000	19.94	19.94	19.31	19.31
137	NYSE	AGM	Fri, Dec 31, 1999	19.25	20.19	19.25	20.19
136	NYSE	AGM	Thu, Dec 30, 1999	19.25	19.38	19.13	19.13
135	NYSE	AGM	Wed, Dec 29, 1999	18.75	19.00	18.75	19.00
134	NYSE	AGM	Tue, Dec 28, 1999	19.13	19.13	18.63	18.88
133	NYSE	AGM	Mon, Dec 27, 1999	18.94	19.44	18.88	19.44
132	NYSE	AGM	Thu, Dec 23, 1999	19.44	19.44	18.94	18.94
131	NYSE	AGM	Wed, Dec 22, 1999	19.44	19.50	19.38	19.38
130	NYSE	AGM	Tue, Dec 21, 1999	20.00	20.00	19.00	19.44
129	NYSE	AGM	Mon, Dec 20, 1999	20.00	20.19	20.00	20.00
128	NYSE	AGM	Fri, Dec 17, 1999	20.38	20.38	19.94	19.94
127	NYSE	AGM	Thu, Dec 16, 1999	20.88	21.19	20.31	20.31
126	NYSE	AGM	Wed, Dec 15, 1999	21.31	21.38	20.88	21.13
125	NYSE	AGM	Tue, Dec 14, 1999	21.63	21.63	21.38	21.38
124	NYSE	AGM	Mon, Dec 13, 1999	22.38	22.50	21.75	21.75
123	NYSE	AGM	Fri, Dec 10, 1999	22.75	22.75	22.38	22.50
122	NYSE	AGM	Thu, Dec 9, 1999	22.25	23.63	22.25	22.63
121	NYSE	AGM	Wed, Dec 8, 1999	20.00	22.50	20.00	22.50
120	NYSE	AGM	Tue, Dec 7, 1999	19.94	20.31	19.94	20.00
119	NYSE	AGM	Mon, Dec 6, 1999	19.63	20.00	19.56	19.75
118	NYSE	AGM	Fri, Dec 3, 1999	19.50	19.88	19.50	19.56
117	NYSE	AGM	Thu, Dec 2, 1999	19.56	19.56	19.44	19.50
116	NYSE	AGM	Wed, Dec 1, 1999	19.25	19.50	19.13	19.31
115	NYSE	AGM	Tue, Nov 30, 1999	19.25	19.38	19.00	19.38
114	NYSE	AGM	Mon, Nov 29, 1999	19.88	19.88	19.25	19.38
113	NYSE	AGM	Fri, Nov 26, 1999	19.38	19.75	19.25	19.75
112	NYSE	AGM	Wed, Nov 24, 1999	19.25	19.25	18.81	19.19
111	NYSE	AGM	Tue, Nov 23, 1999	17.50	20.56	17.38	19.25
110	NYSE	AGM	Mon, Nov 22, 1999	16.50	18.38	16.50	17.75
109	NYSE	AGM	Fri, Nov 19, 1999	16.13	16.25	16.00	16.25
108	NYSE	AGM	Thu, Nov 18, 1999	16.19	16.25	16.13	16.25
107	NYSE	AGM	Wed, Nov 17, 1999	16.38	16.44	16.00	16.13
106	NYSE	AGM	Tue, Nov 16, 1999	16.13	16.25	16.13	16.25
105	NYSE	AGM	Mon, Nov 15, 1999	16.13	16.50	16.13	16.38
104	NYSE	AGM	Fri, Nov 12, 1999	15.81	16.00	15.81	16.00
103	NYSE	AGM	Thu, Nov 11, 1999	15.56	16.00	15.56	15.88
102	NYSE	AGM	Wed, Nov 10, 1999	16.25	16.25	15.50	15.63
101	NYSE	AGM	Tue, Nov 9, 1999	16.56	16.56	16.38	16.38
100	NYSE	AGM	Mon, Nov 8, 1999	17.06	17.06	16.63	16.63
99	NYSE	AGM	Fri, Nov 5, 1999	17.38	17.56	17.00	17.19
98	NYSE	AGM	Thu, Nov 4, 1999	18.00	18.38	17.38	17.38
97	NYSE	AGM	Wed, Nov 3, 1999	18.25	18.25	17.75	17.88
96	NYSE	AGM	Tue, Nov 2, 1999	18.69	19.25	18.19	18.19
95	NYSE	AGM	Mon, Nov 1, 1999	18.25	18.69	18.19	18.63
94	NYSE	AGM	Fri, Oct 29, 1999	18.13	18.38	18.00	18.38
93	NYSE	AGM	Thu, Oct 28, 1999	17.38	18.25	17.38	18.25
92	NYSE	AGM	Wed, Oct 27, 1999	17.44	17.63	17.38	17.38
91	NYSE	AGM	Tue, Oct 26, 1999	17.38	17.50	17.25	17.38
90	NYSE	AGM	Mon, Oct 25, 1999	17.56	17.63	17.38	17.50
89	NYSE	AGM	Fri, Oct 22, 1999	16.94	17.69	16.94	17.69
88	NYSE	AGM	Thu, Oct 21, 1999	16.13	16.88	16.13	16.88
87	NYSE	AGM	Wed, Oct 20, 1999	16.25	16.25	16.25	16.25
86	NYSE	AGM	Tue, Oct 19, 1999	16.19	16.19	16.00	16.06
85	NYSE	AGM	Mon, Oct 18, 1999	16.44	16.44	16.00	16.19
84	NYSE	AGM	Fri, Oct 15, 1999	16.13	16.50	16.13	16.50
83	NYSE	AGM	Thu, Oct 14, 1999	16.19	16.31	16.06	16.19
82	NYSE	AGM	Wed, Oct 13, 1999	16.50	16.50	16.31	16.31
81	NYSE	AGM	Tue, Oct 12, 1999	16.50	16.75	16.50	16.63
80	NYSE	AGM	Mon, Oct 11, 1999	16.56	16.69	16.50	16.56
79	NYSE	AGM	Fri, Oct 8, 1999	16.88	16.88	16.75	16.75
78	NYSE	AGM	Thu, Oct 7, 1999	17.81	17.81	17.00	17.00
77	NYSE	AGM	Wed, Oct 6, 1999	18.38	18.38	17.81	17.94
76	NYSE	AGM	Tue, Oct 5, 1999	18.69	18.69	18.50	18.50
75	NYSE	AGM	Mon, Oct 4, 1999	19.00	19.06	18.63	18.69
74	NYSE	AGM	Fri, Oct 1, 1999	19.81	19.81	19.00	19.06
73	NYSE	AGM	Thu, Sep 30, 1999	18.38	19.94	18.38	19.94
72	NYSE	AGM	Wed, Sep 29, 1999	17.50	18.50	17.38	18.38
71	NYSE	AGM	Tue, Sep 28, 1999	17.75	17.75	17.50	17.50
70	NYSE	AGM	Mon, Sep 27, 1999	18.50	18.50	17.88	17.88
69	NYSE	AGM	Fri, Sep 24, 1999	18.63	18.63	18.44	18.44
68	NYSE	AGM	Thu, Sep 23, 1999	18.75	19.13	18.69	18.69
67	NYSE	AGM	Wed, Sep 22, 1999	18.88	18.88	18.75	18.75
66	NYSE	AGM	Tue, Sep 21, 1999	19.00	19.00	18.88	18.88
65	NYSE	AGM	Mon, Sep 20, 1999	19.25	19.25	19.00	19.00
64	NYSE	AGM	Fri, Sep 17, 1999	19.38	19.38	19.25	19.25
63	NYSE	AGM	Thu, Sep 16, 1999	19.50	19.50	19.38	19.38
62	NYSE	AGM	Wed, Sep 15, 1999	19.38	19.50	19.25	19.50
61	NYSE	AGM	Tue, Sep 14, 1999	19.75	19.75	19.38	19.38
60	NYSE	AGM	Mon, Sep 13, 1999	19.50	19.63	19.06	19.50
59	NYSE	AGM	Fri, Sep 10, 1999	19.38	19.44	19.38	19.38
58	NYSE	AGM	Thu, Sep 9, 1999	19.38	19.44	19.38	19.44
57	NYSE	AGM	Wed, Sep 8, 1999	19.50	19.50	19.38	19.38
56	NYSE	AGM	Tue, Sep 7, 1999	19.75	19.75	19.50	19.50
55	NYSE	AGM	Fri, Sep 3, 1999	19.81	19.94	19.50	19.75
54	NYSE	AGM	Thu, Sep 2, 1999	19.88	19.94	19.81	19.94
53	NYSE	AGM	Wed, Sep 1, 1999	19.75	20.13	19.75	19.94
52	NYSE	AGM	Tue, Aug 31, 1999	19.94	19.94	19.75	19.81
51	NYSE	AGM	Mon, Aug 30, 1999	20.00	20.00	19.94	19.94
50	NYSE	AGM	Fri, Aug 27, 1999	20.06	20.06	20.00	20.00
49	NYSE	AGM	Thu, Aug 26, 1999	20.13	20.19	20.00	20.13
48	NYSE	AGM	Wed, Aug 25, 1999	20.31	20.44	20.06	20.19
47	NYSE	AGM	Tue, Aug 24, 1999	20.00	20.25	20.00	20.19
46	NYSE	AGM	Mon, Aug 23, 1999	20.00	20.13	19.75	20.00
45	NYSE	AGM	Fri, Aug 20, 1999	20.00	20.25	20.00	20.25
44	NYSE	AGM	Thu, Aug 19, 1999	20.00	20.00	20.00	20.00
43	NYSE	AGM	Wed, Aug 18, 1999	20.06	20.06	19.88	20.00
42	NYSE	AGM	Tue, Aug 17, 1999	20.13	20.13	20.00	20.13
41	NYSE	AGM	Mon, Aug 16, 1999	20.25	20.25	20.19	20.25
40	NYSE	AGM	Fri, Aug 13, 1999	20.00	20.13	20.00	20.13
39	NYSE	AGM	Thu, Aug 12, 1999	20.63	20.63	20.00	20.00
38	NYSE	AGM	Wed, Aug 11, 1999	21.00	21.00	20.63	20.75
37	NYSE	AGM	Tue, Aug 10, 1999	20.88	20.88	20.56	20.75
36	NYSE	AGM	Mon, Aug 9, 1999	20.75	21.00	20.75	20.88
35	NYSE	AGM	Fri, Aug 6, 1999	20.56	20.69	20.38	20.63
34	NYSE	AGM	Thu, Aug 5, 1999	21.25	21.25	20.69	20.81
33	NYSE	AGM	Wed, Aug 4, 1999	21.94	21.94	21.38	21.38
32	NYSE	AGM	Tue, Aug 3, 1999	22.94	22.94	21.94	21.94
31	NYSE	AGM	Mon, Aug 2, 1999	22.31	22.94	22.06	22.94
30	NYSE	AGM	Fri, Jul 30, 1999	22.35	22.44	22.35	22.37
29	NYSE	AGM	Thu, Jul 29, 1999	22.46	22.46	22.39	22.39
28	NYSE	AGM	Wed, Jul 28, 1999	22.62	22.62	22.46	22.46
27	NYSE	AGM	Tue, Jul 27, 1999	22.62	22.66	22.58	22.66
26	NYSE	AGM	Mon, Jul 26, 1999	22.71	22.71	22.62	22.66
25	NYSE	AGM	Fri, Jul 23, 1999	22.71	22.75	22.69	22.75
24	NYSE	AGM	Thu, Jul 22, 1999	22.66	22.71	22.62	22.71
23	NYSE	AGM	Wed, Jul 21, 1999	22.71	22.75	22.64	22.66
22	NYSE	AGM	Tue, Jul 20, 1999	22.66	22.71	22.66	22.71
21	NYSE	AGM	Mon, Jul 19, 1999	22.75	22.75	22.54	22.62
20	NYSE	AGM	Fri, Jul 16, 1999	22.87	22.96	22.79	22.79
19	NYSE	AGM	Thu, Jul 15, 1999	22.77	22.85	22.69	22.83
18	NYSE	AGM	Wed, Jul 14, 1999	22.79	22.79	22.75	22.79
17	NYSE	AGM	Tue, Jul 13, 1999	22.79	22.83	22.79	22.83
16	NYSE	AGM	Mon, Jul 12, 1999	22.83	22.83	22.79	22.83
15	NYSE	AGM	Fri, Jul 9, 1999	22.91	22.91	22.81	22.87
14	NYSE	AGM	Thu, Jul 8, 1999	23.06	23.06	22.94	22.96
13	NYSE	AGM	Wed, Jul 7, 1999	23.08	23.12	23.04	23.06
12	NYSE	AGM	Tue, Jul 6, 1999	23.12	23.12	23.12	23.12
11	NYSE	AGM	Fri, Jul 2, 1999	22.89	23.16	22.89	23.12
10	NYSE	AGM	Thu, Jul 1, 1999	22.91	22.91	22.71	22.85
9	NYSE	AGM	Wed, Jun 30, 1999	22.37	22.87	22.37	22.87
8	NYSE	AGM	Tue, Jun 29, 1999	22.23	22.33	22.23	22.33
7	NYSE	AGM	Mon, Jun 28, 1999	22.14	22.23	22.14	22.16
6	NYSE	AGM	Fri, Jun 25, 1999	22.12	22.12	22.12	22.12
5	NYSE	AGM	Thu, Jun 24, 1999	22.29	22.37	22.16	22.16
4	NYSE	AGM	Wed, Jun 23, 1999	22.37	22.37	22.29	22.33
3	NYSE	AGM	Tue, Jun 22, 1999	22.50	22.52	22.46	22.46
2	NYSE	AGM	Mon, Jun 21, 1999	22.41	22.50	22.41	22.50
1	NYSE	AGM	Fri, Jun 18, 1999	22.33	22.37	22.29	22.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Federal Agricultural Mortgage Corporation Common Stock NYSE:AGM 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