Alexander & Baldwin Inc NYSE:ALEX Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ALEX	Fri, Mar 1, 2024	16.30	16.82	16.22	16.67
7999	NYSE	ALEX	Thu, Feb 29, 2024	16.82	16.82	15.84	16.26
7998	NYSE	ALEX	Wed, Feb 28, 2024	16.84	17.09	16.72	16.73
7997	NYSE	ALEX	Tue, Feb 27, 2024	17.06	17.14	16.96	16.97
7996	NYSE	ALEX	Mon, Feb 26, 2024	17.01	17.11	16.90	17.01
7995	NYSE	ALEX	Fri, Feb 23, 2024	17.16	17.26	17.03	17.03
7994	NYSE	ALEX	Thu, Feb 22, 2024	17.21	17.22	17.01	17.20
7993	NYSE	ALEX	Wed, Feb 21, 2024	17.30	17.44	17.17	17.24
7992	NYSE	ALEX	Tue, Feb 20, 2024	17.17	17.41	17.17	17.31
7991	NYSE	ALEX	Fri, Feb 16, 2024	17.31	17.52	17.21	17.35
7990	NYSE	ALEX	Thu, Feb 15, 2024	17.22	17.51	17.22	17.50
7989	NYSE	ALEX	Wed, Feb 14, 2024	17.22	17.24	16.90	17.05
7988	NYSE	ALEX	Tue, Feb 13, 2024	17.00	17.20	16.78	17.05
7987	NYSE	ALEX	Mon, Feb 12, 2024	17.22	17.61	17.22	17.49
7986	NYSE	ALEX	Fri, Feb 9, 2024	17.24	17.26	16.95	17.17
7985	NYSE	ALEX	Thu, Feb 8, 2024	17.06	17.22	16.99	17.21
7984	NYSE	ALEX	Wed, Feb 7, 2024	17.17	17.17	16.99	17.06
7983	NYSE	ALEX	Tue, Feb 6, 2024	16.99	17.26	16.89	17.12
7982	NYSE	ALEX	Mon, Feb 5, 2024	16.89	17.20	16.77	17.03
7981	NYSE	ALEX	Fri, Feb 2, 2024	17.14	17.29	16.96	17.14
7980	NYSE	ALEX	Thu, Feb 1, 2024	17.34	17.46	17.06	17.43
7979	NYSE	ALEX	Wed, Jan 31, 2024	17.69	17.78	17.31	17.32
7978	NYSE	ALEX	Tue, Jan 30, 2024	17.70	17.82	17.61	17.68
7977	NYSE	ALEX	Mon, Jan 29, 2024	17.69	17.85	17.64	17.80
7976	NYSE	ALEX	Fri, Jan 26, 2024	18.04	18.04	17.72	17.73
7975	NYSE	ALEX	Thu, Jan 25, 2024	18.10	18.11	17.82	17.91
7974	NYSE	ALEX	Wed, Jan 24, 2024	18.15	18.15	17.73	17.79
7973	NYSE	ALEX	Tue, Jan 23, 2024	18.20	18.24	17.81	17.93
7972	NYSE	ALEX	Mon, Jan 22, 2024	17.94	18.12	17.94	18.06
7971	NYSE	ALEX	Fri, Jan 19, 2024	17.73	17.85	17.52	17.76
7970	NYSE	ALEX	Thu, Jan 18, 2024	17.62	17.69	17.50	17.61
7969	NYSE	ALEX	Wed, Jan 17, 2024	17.57	17.78	17.37	17.59
7968	NYSE	ALEX	Tue, Jan 16, 2024	17.97	17.97	17.80	17.85
7967	NYSE	ALEX	Fri, Jan 12, 2024	18.53	18.53	18.15	18.15
7966	NYSE	ALEX	Thu, Jan 11, 2024	18.22	18.30	17.99	18.24
7965	NYSE	ALEX	Wed, Jan 10, 2024	18.12	18.30	18.12	18.28
7964	NYSE	ALEX	Tue, Jan 9, 2024	18.23	18.28	18.11	18.19
7963	NYSE	ALEX	Mon, Jan 8, 2024	18.19	18.52	18.11	18.48
7962	NYSE	ALEX	Fri, Jan 5, 2024	18.31	18.69	18.23	18.29
7961	NYSE	ALEX	Thu, Jan 4, 2024	18.78	18.87	18.50	18.51
7960	NYSE	ALEX	Wed, Jan 3, 2024	18.96	19.00	18.66	18.68
7959	NYSE	ALEX	Tue, Jan 2, 2024	18.86	19.14	18.84	19.09
7958	NYSE	ALEX	Fri, Dec 29, 2023	19.15	19.21	19.02	19.02
7957	NYSE	ALEX	Thu, Dec 28, 2023	19.00	19.22	19.00	19.21
7956	NYSE	ALEX	Wed, Dec 27, 2023	19.11	19.17	18.99	19.16
7955	NYSE	ALEX	Tue, Dec 26, 2023	18.90	19.06	18.78	18.98
7954	NYSE	ALEX	Fri, Dec 22, 2023	18.84	19.04	18.70	18.87
7953	NYSE	ALEX	Thu, Dec 21, 2023	18.79	18.86	18.62	18.78
7952	NYSE	ALEX	Wed, Dec 20, 2023	18.83	19.29	18.76	18.57
7951	NYSE	ALEX	Tue, Dec 19, 2023	18.65	18.94	18.65	18.82
7950	NYSE	ALEX	Mon, Dec 18, 2023	18.39	18.56	18.16	18.53
7949	NYSE	ALEX	Fri, Dec 15, 2023	18.61	18.61	18.26	18.29
7948	NYSE	ALEX	Thu, Dec 14, 2023	18.50	18.70	18.35	18.48
7947	NYSE	ALEX	Wed, Dec 13, 2023	17.61	18.41	17.50	18.33
7946	NYSE	ALEX	Tue, Dec 12, 2023	17.56	17.62	17.23	17.53
7945	NYSE	ALEX	Mon, Dec 11, 2023	17.35	17.50	17.29	17.32
7944	NYSE	ALEX	Fri, Dec 8, 2023	17.21	17.36	17.08	17.33
7943	NYSE	ALEX	Thu, Dec 7, 2023	17.19	17.36	17.09	17.27
7942	NYSE	ALEX	Wed, Dec 6, 2023	17.50	17.62	17.21	17.21
7941	NYSE	ALEX	Tue, Dec 5, 2023	17.51	17.54	17.33	17.42
7940	NYSE	ALEX	Mon, Dec 4, 2023	17.14	17.61	17.08	17.53
7939	NYSE	ALEX	Fri, Dec 1, 2023	16.72	17.24	16.69	17.22
7938	NYSE	ALEX	Thu, Nov 30, 2023	16.70	16.85	16.56	16.75
7937	NYSE	ALEX	Wed, Nov 29, 2023	16.60	16.73	16.47	16.61
7936	NYSE	ALEX	Tue, Nov 28, 2023	16.58	16.67	16.45	16.46
7935	NYSE	ALEX	Mon, Nov 27, 2023	16.64	16.68	16.53	16.64
7934	NYSE	ALEX	Fri, Nov 24, 2023	16.49	16.69	16.44	16.66
7933	NYSE	ALEX	Wed, Nov 22, 2023	16.64	16.67	16.47	16.58
7932	NYSE	ALEX	Tue, Nov 21, 2023	16.50	16.52	16.36	16.48
7931	NYSE	ALEX	Mon, Nov 20, 2023	16.55	16.70	16.48	16.64
7930	NYSE	ALEX	Fri, Nov 17, 2023	16.65	16.71	16.54	16.60
7929	NYSE	ALEX	Thu, Nov 16, 2023	16.78	16.78	16.47	16.48
7928	NYSE	ALEX	Wed, Nov 15, 2023	16.80	17.01	16.75	16.78
7927	NYSE	ALEX	Tue, Nov 14, 2023	16.43	16.88	16.43	16.87
7926	NYSE	ALEX	Mon, Nov 13, 2023	15.97	16.08	15.84	15.84
7925	NYSE	ALEX	Fri, Nov 10, 2023	15.97	16.16	15.82	16.12
7924	NYSE	ALEX	Thu, Nov 9, 2023	16.21	16.23	15.81	15.82
7923	NYSE	ALEX	Wed, Nov 8, 2023	16.23	16.31	16.03	16.17
7922	NYSE	ALEX	Tue, Nov 7, 2023	16.74	16.78	16.27	16.28
7921	NYSE	ALEX	Mon, Nov 6, 2023	16.71	16.89	16.60	16.87
7920	NYSE	ALEX	Fri, Nov 3, 2023	17.14	17.22	16.65	16.72
7919	NYSE	ALEX	Thu, Nov 2, 2023	16.21	16.39	16.14	16.28
7918	NYSE	ALEX	Wed, Nov 1, 2023	15.75	15.97	15.70	15.97
7917	NYSE	ALEX	Tue, Oct 31, 2023	15.86	15.97	15.70	15.80
7916	NYSE	ALEX	Mon, Oct 30, 2023	15.87	15.98	15.58	15.77
7915	NYSE	ALEX	Fri, Oct 27, 2023	16.02	16.02	15.60	15.67
7914	NYSE	ALEX	Thu, Oct 26, 2023	15.78	16.13	15.76	16.03
7913	NYSE	ALEX	Wed, Oct 25, 2023	15.68	15.85	15.63	15.73
7912	NYSE	ALEX	Tue, Oct 24, 2023	15.79	15.97	15.56	15.85
7911	NYSE	ALEX	Mon, Oct 23, 2023	15.85	16.01	15.58	15.60
7910	NYSE	ALEX	Fri, Oct 20, 2023	16.18	16.29	15.95	15.96
7909	NYSE	ALEX	Thu, Oct 19, 2023	16.30	16.51	16.08	16.09
7908	NYSE	ALEX	Wed, Oct 18, 2023	16.67	16.71	16.41	16.41
7907	NYSE	ALEX	Tue, Oct 17, 2023	16.45	16.97	16.45	16.81
7906	NYSE	ALEX	Mon, Oct 16, 2023	16.27	16.70	16.18	16.61
7905	NYSE	ALEX	Fri, Oct 13, 2023	16.39	16.39	16.09	16.10
7904	NYSE	ALEX	Thu, Oct 12, 2023	16.30	16.32	16.05	16.29
7903	NYSE	ALEX	Wed, Oct 11, 2023	16.43	16.52	16.34	16.36
7902	NYSE	ALEX	Tue, Oct 10, 2023	16.25	16.47	16.22	16.35
7901	NYSE	ALEX	Mon, Oct 9, 2023	16.15	16.45	16.10	16.20
7900	NYSE	ALEX	Fri, Oct 6, 2023	16.12	16.46	16.03	16.36
7899	NYSE	ALEX	Thu, Oct 5, 2023	16.25	16.35	16.15	16.22
7898	NYSE	ALEX	Wed, Oct 4, 2023	16.24	16.33	16.10	16.24
7897	NYSE	ALEX	Tue, Oct 3, 2023	16.34	16.39	16.08	16.15
7896	NYSE	ALEX	Mon, Oct 2, 2023	16.65	16.75	16.35	16.41
7895	NYSE	ALEX	Fri, Sep 29, 2023	16.98	17.07	16.67	16.73
7894	NYSE	ALEX	Thu, Sep 28, 2023	16.65	16.88	16.65	16.80
7893	NYSE	ALEX	Wed, Sep 27, 2023	16.68	16.86	16.57	16.57
7892	NYSE	ALEX	Tue, Sep 26, 2023	16.79	16.82	16.50	16.57
7891	NYSE	ALEX	Mon, Sep 25, 2023	16.85	17.04	16.85	16.88
7890	NYSE	ALEX	Fri, Sep 22, 2023	17.00	17.08	16.92	16.95
7889	NYSE	ALEX	Thu, Sep 21, 2023	17.08	17.13	16.93	16.98
7888	NYSE	ALEX	Wed, Sep 20, 2023	17.42	17.55	17.18	17.19
7887	NYSE	ALEX	Tue, Sep 19, 2023	17.23	17.41	17.23	17.30
7886	NYSE	ALEX	Mon, Sep 18, 2023	17.42	17.48	17.24	17.27
7885	NYSE	ALEX	Fri, Sep 15, 2023	16.93	17.44	16.93	17.37
7884	NYSE	ALEX	Thu, Sep 14, 2023	17.13	17.21	17.07	16.98
7883	NYSE	ALEX	Wed, Sep 13, 2023	17.15	17.22	16.99	17.01
7882	NYSE	ALEX	Tue, Sep 12, 2023	17.03	17.17	16.99	17.17
7881	NYSE	ALEX	Mon, Sep 11, 2023	17.16	17.17	16.98	16.99
7880	NYSE	ALEX	Fri, Sep 8, 2023	17.19	17.26	16.97	17.03
7879	NYSE	ALEX	Thu, Sep 7, 2023	17.48	17.54	17.14	17.14
7878	NYSE	ALEX	Wed, Sep 6, 2023	17.53	17.61	17.29	17.45
7877	NYSE	ALEX	Tue, Sep 5, 2023	17.89	17.90	17.42	17.46
7876	NYSE	ALEX	Fri, Sep 1, 2023	18.13	18.27	18.04	18.20
7875	NYSE	ALEX	Thu, Aug 31, 2023	18.12	18.30	18.00	18.01
7874	NYSE	ALEX	Wed, Aug 30, 2023	18.12	18.32	18.09	18.14
7873	NYSE	ALEX	Tue, Aug 29, 2023	18.16	18.33	18.07	18.20
7872	NYSE	ALEX	Mon, Aug 28, 2023	17.94	18.30	17.90	18.16
7871	NYSE	ALEX	Fri, Aug 25, 2023	18.00	18.09	17.90	17.91
7870	NYSE	ALEX	Thu, Aug 24, 2023	18.00	18.29	17.87	17.88
7869	NYSE	ALEX	Wed, Aug 23, 2023	17.73	18.11	17.67	18.03
7868	NYSE	ALEX	Tue, Aug 22, 2023	17.69	17.79	17.54	17.63
7867	NYSE	ALEX	Mon, Aug 21, 2023	17.85	17.90	17.64	17.68
7866	NYSE	ALEX	Fri, Aug 18, 2023	17.55	17.96	17.55	17.95
7865	NYSE	ALEX	Thu, Aug 17, 2023	17.89	17.97	17.70	17.70
7864	NYSE	ALEX	Wed, Aug 16, 2023	17.99	18.16	17.87	17.90
7863	NYSE	ALEX	Tue, Aug 15, 2023	18.04	18.04	17.80	17.97
7862	NYSE	ALEX	Mon, Aug 14, 2023	18.10	18.30	18.01	18.19
7861	NYSE	ALEX	Fri, Aug 11, 2023	18.09	18.33	18.09	18.22
7860	NYSE	ALEX	Thu, Aug 10, 2023	18.46	18.60	18.20	18.22
7859	NYSE	ALEX	Wed, Aug 9, 2023	18.59	18.67	18.36	18.39
7858	NYSE	ALEX	Tue, Aug 8, 2023	18.78	18.83	18.39	18.59
7857	NYSE	ALEX	Mon, Aug 7, 2023	18.93	19.16	18.89	18.93
7856	NYSE	ALEX	Fri, Aug 4, 2023	19.09	19.25	18.90	18.92
7855	NYSE	ALEX	Thu, Aug 3, 2023	19.13	19.17	18.95	19.00
7854	NYSE	ALEX	Wed, Aug 2, 2023	19.17	19.51	19.17	19.28
7853	NYSE	ALEX	Tue, Aug 1, 2023	19.21	19.42	18.93	19.38
7852	NYSE	ALEX	Mon, Jul 31, 2023	19.01	19.25	19.01	19.20
7851	NYSE	ALEX	Fri, Jul 28, 2023	19.99	19.99	18.80	19.00
7850	NYSE	ALEX	Thu, Jul 27, 2023	19.32	19.37	18.80	18.91
7849	NYSE	ALEX	Wed, Jul 26, 2023	19.03	19.38	19.03	19.20
7848	NYSE	ALEX	Tue, Jul 25, 2023	19.22	19.34	19.07	19.09
7847	NYSE	ALEX	Mon, Jul 24, 2023	18.95	19.35	18.95	19.34
7846	NYSE	ALEX	Fri, Jul 21, 2023	19.39	19.44	19.00	19.03
7845	NYSE	ALEX	Thu, Jul 20, 2023	19.41	19.41	19.08	19.30
7844	NYSE	ALEX	Wed, Jul 19, 2023	19.32	19.49	19.15	19.36
7843	NYSE	ALEX	Tue, Jul 18, 2023	18.77	19.21	18.77	19.21
7842	NYSE	ALEX	Mon, Jul 17, 2023	18.75	18.93	18.66	18.79
7841	NYSE	ALEX	Fri, Jul 14, 2023	19.08	19.08	18.65	18.71
7840	NYSE	ALEX	Thu, Jul 13, 2023	19.23	19.23	18.96	19.06
7839	NYSE	ALEX	Wed, Jul 12, 2023	19.41	19.43	19.21	19.21
7838	NYSE	ALEX	Tue, Jul 11, 2023	18.69	19.15	18.57	19.12
7837	NYSE	ALEX	Mon, Jul 10, 2023	18.43	18.70	18.29	18.61
7836	NYSE	ALEX	Fri, Jul 7, 2023	18.35	18.56	18.32	18.47
7835	NYSE	ALEX	Thu, Jul 6, 2023	18.22	18.54	18.13	18.35
7834	NYSE	ALEX	Wed, Jul 5, 2023	18.77	18.79	18.40	18.48
7833	NYSE	ALEX	Mon, Jul 3, 2023	18.49	18.99	18.44	18.89
7832	NYSE	ALEX	Fri, Jun 30, 2023	18.73	18.76	18.27	18.58
7831	NYSE	ALEX	Thu, Jun 29, 2023	18.14	18.66	18.09	18.63
7830	NYSE	ALEX	Wed, Jun 28, 2023	18.29	18.29	17.96	18.15
7829	NYSE	ALEX	Tue, Jun 27, 2023	18.11	18.38	17.89	18.21
7828	NYSE	ALEX	Mon, Jun 26, 2023	17.71	18.13	17.71	18.03
7827	NYSE	ALEX	Fri, Jun 23, 2023	17.80	17.95	17.60	17.71
7826	NYSE	ALEX	Thu, Jun 22, 2023	18.32	18.32	17.87	17.97
7825	NYSE	ALEX	Wed, Jun 21, 2023	18.46	18.49	18.25	18.25
7824	NYSE	ALEX	Tue, Jun 20, 2023	18.63	18.70	18.33	18.61
7823	NYSE	ALEX	Fri, Jun 16, 2023	18.76	18.76	18.43	18.65
7822	NYSE	ALEX	Thu, Jun 15, 2023	18.43	18.50	18.16	18.50
7821	NYSE	ALEX	Wed, Jun 14, 2023	18.79	18.98	18.62	18.48
7820	NYSE	ALEX	Tue, Jun 13, 2023	18.51	18.93	18.48	18.73
7819	NYSE	ALEX	Mon, Jun 12, 2023	18.82	18.82	18.31	18.46
7818	NYSE	ALEX	Fri, Jun 9, 2023	19.07	19.11	18.71	18.79
7817	NYSE	ALEX	Thu, Jun 8, 2023	19.58	19.58	19.11	19.16
7816	NYSE	ALEX	Wed, Jun 7, 2023	19.37	19.90	19.33	19.78
7815	NYSE	ALEX	Tue, Jun 6, 2023	18.65	19.34	18.54	19.24
7814	NYSE	ALEX	Mon, Jun 5, 2023	18.70	18.88	18.52	19.01
7813	NYSE	ALEX	Fri, Jun 2, 2023	18.65	19.06	18.59	19.01
7812	NYSE	ALEX	Thu, Jun 1, 2023	18.40	18.54	18.18	18.41
7811	NYSE	ALEX	Wed, May 31, 2023	18.25	18.35	18.09	18.32
7810	NYSE	ALEX	Tue, May 30, 2023	18.35	18.46	18.21	18.25
7809	NYSE	ALEX	Fri, May 26, 2023	18.09	18.30	17.99	18.26
7808	NYSE	ALEX	Thu, May 25, 2023	18.15	18.31	17.97	18.12
7807	NYSE	ALEX	Wed, May 24, 2023	18.54	18.59	18.22	18.24
7806	NYSE	ALEX	Tue, May 23, 2023	18.62	18.94	18.60	18.69
7805	NYSE	ALEX	Mon, May 22, 2023	18.58	18.72	18.43	18.59
7804	NYSE	ALEX	Fri, May 19, 2023	18.78	18.79	18.29	18.50
7803	NYSE	ALEX	Thu, May 18, 2023	18.50	18.76	18.47	18.59
7802	NYSE	ALEX	Wed, May 17, 2023	18.46	18.64	18.15	18.57
7801	NYSE	ALEX	Tue, May 16, 2023	18.47	18.63	18.21	18.31
7800	NYSE	ALEX	Mon, May 15, 2023	18.59	18.69	18.48	18.53
7799	NYSE	ALEX	Fri, May 12, 2023	18.69	18.92	18.44	18.58
7798	NYSE	ALEX	Thu, May 11, 2023	18.32	18.49	18.15	18.49
7797	NYSE	ALEX	Wed, May 10, 2023	18.48	18.54	18.26	18.50
7796	NYSE	ALEX	Tue, May 9, 2023	18.38	18.52	18.14	18.27
7795	NYSE	ALEX	Mon, May 8, 2023	18.91	18.95	18.38	18.45
7794	NYSE	ALEX	Fri, May 5, 2023	19.44	19.63	18.59	18.92
7793	NYSE	ALEX	Thu, May 4, 2023	18.84	19.25	18.81	19.25
7792	NYSE	ALEX	Wed, May 3, 2023	19.37	19.54	19.10	19.12
7791	NYSE	ALEX	Tue, May 2, 2023	19.05	19.32	18.86	19.30
7790	NYSE	ALEX	Mon, May 1, 2023	19.23	19.45	19.01	19.20
7789	NYSE	ALEX	Fri, Apr 28, 2023	18.84	19.27	18.84	19.23
7788	NYSE	ALEX	Thu, Apr 27, 2023	18.62	19.07	18.62	18.96
7787	NYSE	ALEX	Wed, Apr 26, 2023	18.70	18.94	18.51	18.58
7786	NYSE	ALEX	Tue, Apr 25, 2023	18.82	18.98	18.75	18.90
7785	NYSE	ALEX	Mon, Apr 24, 2023	19.21	19.32	18.93	19.01
7784	NYSE	ALEX	Fri, Apr 21, 2023	19.32	19.38	19.03	19.22
7783	NYSE	ALEX	Thu, Apr 20, 2023	19.27	19.31	19.02	19.25
7782	NYSE	ALEX	Wed, Apr 19, 2023	19.18	19.56	19.08	19.43
7781	NYSE	ALEX	Tue, Apr 18, 2023	19.62	19.62	19.06	19.23
7780	NYSE	ALEX	Mon, Apr 17, 2023	19.00	19.59	18.93	19.57
7779	NYSE	ALEX	Fri, Apr 14, 2023	19.10	19.18	18.74	18.98
7778	NYSE	ALEX	Thu, Apr 13, 2023	19.12	19.18	18.95	19.08
7777	NYSE	ALEX	Wed, Apr 12, 2023	19.34	19.36	18.95	19.11
7776	NYSE	ALEX	Tue, Apr 11, 2023	18.93	19.28	18.91	19.19
7775	NYSE	ALEX	Mon, Apr 10, 2023	18.76	18.98	18.64	18.88
7774	NYSE	ALEX	Thu, Apr 6, 2023	18.67	18.87	18.60	18.84
7773	NYSE	ALEX	Wed, Apr 5, 2023	18.64	18.81	18.56	18.69
7772	NYSE	ALEX	Tue, Apr 4, 2023	18.87	18.93	18.49	18.78
7771	NYSE	ALEX	Mon, Apr 3, 2023	18.93	19.00	18.58	18.90
7770	NYSE	ALEX	Fri, Mar 31, 2023	18.57	18.94	18.55	18.91
7769	NYSE	ALEX	Thu, Mar 30, 2023	18.09	18.46	18.09	18.44
7768	NYSE	ALEX	Wed, Mar 29, 2023	18.07	18.11	17.81	17.95
7767	NYSE	ALEX	Tue, Mar 28, 2023	17.72	17.97	17.67	17.92
7766	NYSE	ALEX	Mon, Mar 27, 2023	18.01	18.01	17.67	17.77
7765	NYSE	ALEX	Fri, Mar 24, 2023	17.31	17.82	17.18	17.71
7764	NYSE	ALEX	Thu, Mar 23, 2023	17.88	17.98	17.37	17.45
7763	NYSE	ALEX	Wed, Mar 22, 2023	18.26	18.26	17.72	17.79
7762	NYSE	ALEX	Tue, Mar 21, 2023	18.27	18.56	18.05	18.25
7761	NYSE	ALEX	Mon, Mar 20, 2023	17.81	18.26	17.80	17.99
7760	NYSE	ALEX	Fri, Mar 17, 2023	17.71	17.73	17.44	17.66
7759	NYSE	ALEX	Thu, Mar 16, 2023	17.67	18.16	17.47	17.90
7758	NYSE	ALEX	Wed, Mar 15, 2023	17.77	18.24	17.76	17.97
7757	NYSE	ALEX	Tue, Mar 14, 2023	18.36	18.64	17.99	18.21
7756	NYSE	ALEX	Mon, Mar 13, 2023	17.88	18.36	17.76	17.85
7755	NYSE	ALEX	Fri, Mar 10, 2023	18.47	18.56	18.12	18.19
7754	NYSE	ALEX	Thu, Mar 9, 2023	19.16	19.28	18.55	18.60
7753	NYSE	ALEX	Wed, Mar 8, 2023	18.91	19.10	18.81	19.10
7752	NYSE	ALEX	Tue, Mar 7, 2023	19.02	19.35	18.78	18.90
7751	NYSE	ALEX	Mon, Mar 6, 2023	19.32	19.40	18.74	19.02
7750	NYSE	ALEX	Fri, Mar 3, 2023	19.30	19.52	19.18	19.35
7749	NYSE	ALEX	Thu, Mar 2, 2023	18.50	19.15	18.50	19.12
7748	NYSE	ALEX	Wed, Mar 1, 2023	18.69	19.01	18.05	18.62
7747	NYSE	ALEX	Tue, Feb 28, 2023	18.63	18.82	18.54	18.67
7746	NYSE	ALEX	Mon, Feb 27, 2023	18.80	18.96	18.63	18.68
7745	NYSE	ALEX	Fri, Feb 24, 2023	18.58	18.60	18.40	18.60
7744	NYSE	ALEX	Thu, Feb 23, 2023	18.74	18.91	18.53	18.91
7743	NYSE	ALEX	Wed, Feb 22, 2023	18.62	18.95	18.50	18.58
7742	NYSE	ALEX	Tue, Feb 21, 2023	19.00	19.14	18.54	18.56
7741	NYSE	ALEX	Fri, Feb 17, 2023	19.42	19.45	19.15	19.23
7740	NYSE	ALEX	Thu, Feb 16, 2023	19.22	19.57	19.18	19.40
7739	NYSE	ALEX	Wed, Feb 15, 2023	19.31	19.59	19.25	19.53
7738	NYSE	ALEX	Tue, Feb 14, 2023	19.51	19.69	19.29	19.46
7737	NYSE	ALEX	Mon, Feb 13, 2023	19.34	19.65	19.33	19.60
7736	NYSE	ALEX	Fri, Feb 10, 2023	19.29	19.56	19.28	19.36
7735	NYSE	ALEX	Thu, Feb 9, 2023	19.76	19.76	19.27	19.34
7734	NYSE	ALEX	Wed, Feb 8, 2023	19.57	19.80	19.47	19.61
7733	NYSE	ALEX	Tue, Feb 7, 2023	19.57	20.03	19.50	19.78
7732	NYSE	ALEX	Mon, Feb 6, 2023	20.15	20.15	19.59	19.75
7731	NYSE	ALEX	Fri, Feb 3, 2023	20.06	20.49	19.92	20.27
7730	NYSE	ALEX	Thu, Feb 2, 2023	20.00	20.34	19.91	20.34
7729	NYSE	ALEX	Wed, Feb 1, 2023	19.91	20.29	19.64	20.00
7728	NYSE	ALEX	Tue, Jan 31, 2023	19.60	20.16	19.57	20.02
7727	NYSE	ALEX	Mon, Jan 30, 2023	19.33	19.68	19.33	19.50
7726	NYSE	ALEX	Fri, Jan 27, 2023	19.29	19.61	19.18	19.47
7725	NYSE	ALEX	Thu, Jan 26, 2023	19.41	19.44	19.16	19.26
7724	NYSE	ALEX	Wed, Jan 25, 2023	19.11	19.31	19.04	19.27
7723	NYSE	ALEX	Tue, Jan 24, 2023	19.40	19.40	19.14	19.16
7722	NYSE	ALEX	Mon, Jan 23, 2023	19.17	19.41	19.04	19.28
7721	NYSE	ALEX	Fri, Jan 20, 2023	19.33	19.33	18.93	19.17
7720	NYSE	ALEX	Thu, Jan 19, 2023	19.42	19.46	19.08	19.18
7719	NYSE	ALEX	Wed, Jan 18, 2023	19.84	19.97	19.38	19.47
7718	NYSE	ALEX	Tue, Jan 17, 2023	19.81	19.97	19.71	19.88
7717	NYSE	ALEX	Fri, Jan 13, 2023	19.61	19.85	19.46	19.85
7716	NYSE	ALEX	Thu, Jan 12, 2023	19.65	19.90	19.57	19.81
7715	NYSE	ALEX	Wed, Jan 11, 2023	19.07	19.48	18.96	19.47
7714	NYSE	ALEX	Tue, Jan 10, 2023	19.02	19.10	18.78	18.91
7713	NYSE	ALEX	Mon, Jan 9, 2023	19.34	19.42	19.01	19.02
7712	NYSE	ALEX	Fri, Jan 6, 2023	18.88	19.20	18.81	19.20
7711	NYSE	ALEX	Thu, Jan 5, 2023	19.22	19.28	18.45	18.66
7710	NYSE	ALEX	Wed, Jan 4, 2023	19.06	19.55	19.06	19.32
7709	NYSE	ALEX	Tue, Jan 3, 2023	18.94	19.12	18.71	18.85
7708	NYSE	ALEX	Fri, Dec 30, 2022	18.60	18.77	18.51	18.73
7707	NYSE	ALEX	Thu, Dec 29, 2022	18.51	18.86	18.43	18.73
7706	NYSE	ALEX	Wed, Dec 28, 2022	18.79	18.94	18.40	18.40
7705	NYSE	ALEX	Tue, Dec 27, 2022	18.65	18.78	18.58	18.70
7704	NYSE	ALEX	Fri, Dec 23, 2022	18.42	18.72	18.42	18.68
7703	NYSE	ALEX	Thu, Dec 22, 2022	18.75	18.78	18.23	18.52
7702	NYSE	ALEX	Wed, Dec 21, 2022	19.12	19.41	18.99	18.82
7701	NYSE	ALEX	Tue, Dec 20, 2022	19.08	19.43	18.93	18.95
7700	NYSE	ALEX	Mon, Dec 19, 2022	19.17	19.31	18.90	19.05
7699	NYSE	ALEX	Fri, Dec 16, 2022	19.27	19.49	18.95	19.24
7698	NYSE	ALEX	Thu, Dec 15, 2022	19.77	19.78	19.46	19.51
7697	NYSE	ALEX	Wed, Dec 14, 2022	19.66	20.10	19.65	19.95
7696	NYSE	ALEX	Tue, Dec 13, 2022	20.10	20.24	19.68	19.72
7695	NYSE	ALEX	Mon, Dec 12, 2022	19.70	19.75	19.34	19.74
7694	NYSE	ALEX	Fri, Dec 9, 2022	19.57	19.78	19.48	19.63
7693	NYSE	ALEX	Thu, Dec 8, 2022	19.44	19.77	19.44	19.72
7692	NYSE	ALEX	Wed, Dec 7, 2022	19.24	19.61	19.15	19.32
7691	NYSE	ALEX	Tue, Dec 6, 2022	19.41	19.47	19.08	19.13
7690	NYSE	ALEX	Mon, Dec 5, 2022	19.78	19.78	19.32	19.38
7689	NYSE	ALEX	Fri, Dec 2, 2022	19.61	20.15	19.61	19.98
7688	NYSE	ALEX	Thu, Dec 1, 2022	19.91	20.01	19.61	19.82
7687	NYSE	ALEX	Wed, Nov 30, 2022	19.45	19.76	19.10	19.75
7686	NYSE	ALEX	Tue, Nov 29, 2022	19.32	19.57	19.29	19.45
7685	NYSE	ALEX	Mon, Nov 28, 2022	19.67	19.81	19.29	19.36
7684	NYSE	ALEX	Fri, Nov 25, 2022	19.68	19.96	19.60	19.84
7683	NYSE	ALEX	Wed, Nov 23, 2022	19.80	19.94	19.48	19.80
7682	NYSE	ALEX	Tue, Nov 22, 2022	19.88	19.97	19.65	19.90
7681	NYSE	ALEX	Mon, Nov 21, 2022	19.70	19.93	19.56	19.82
7680	NYSE	ALEX	Fri, Nov 18, 2022	20.14	20.23	19.83	19.90
7679	NYSE	ALEX	Thu, Nov 17, 2022	19.27	19.72	19.17	19.70
7678	NYSE	ALEX	Wed, Nov 16, 2022	19.75	19.75	19.44	19.59
7677	NYSE	ALEX	Tue, Nov 15, 2022	19.60	19.86	19.48	19.77
7676	NYSE	ALEX	Mon, Nov 14, 2022	19.29	19.97	19.05	19.26
7675	NYSE	ALEX	Fri, Nov 11, 2022	20.64	20.75	20.17	20.25
7674	NYSE	ALEX	Thu, Nov 10, 2022	19.97	20.62	19.88	20.58
7673	NYSE	ALEX	Wed, Nov 9, 2022	19.84	19.84	19.11	19.17
7672	NYSE	ALEX	Tue, Nov 8, 2022	19.81	20.07	19.69	19.99
7671	NYSE	ALEX	Mon, Nov 7, 2022	20.09	20.18	19.10	19.75
7670	NYSE	ALEX	Fri, Nov 4, 2022	19.05	20.17	19.02	20.11
7669	NYSE	ALEX	Thu, Nov 3, 2022	18.71	18.97	18.48	18.87
7668	NYSE	ALEX	Wed, Nov 2, 2022	19.34	19.56	18.93	18.99
7667	NYSE	ALEX	Tue, Nov 1, 2022	19.60	19.66	19.27	19.49
7666	NYSE	ALEX	Mon, Oct 31, 2022	19.07	19.48	19.01	19.48
7665	NYSE	ALEX	Fri, Oct 28, 2022	19.09	19.31	18.96	19.29
7664	NYSE	ALEX	Thu, Oct 27, 2022	19.05	19.24	18.94	18.98
7663	NYSE	ALEX	Wed, Oct 26, 2022	19.06	19.25	18.85	18.91
7662	NYSE	ALEX	Tue, Oct 25, 2022	18.40	19.01	18.37	18.91
7661	NYSE	ALEX	Mon, Oct 24, 2022	18.26	18.47	18.11	18.42
7660	NYSE	ALEX	Fri, Oct 21, 2022	17.70	18.31	17.60	18.17
7659	NYSE	ALEX	Thu, Oct 20, 2022	17.67	18.00	17.52	17.56
7658	NYSE	ALEX	Wed, Oct 19, 2022	17.73	17.89	17.40	17.74
7657	NYSE	ALEX	Tue, Oct 18, 2022	18.00	18.12	17.77	17.96
7656	NYSE	ALEX	Mon, Oct 17, 2022	17.33	17.74	17.31	17.70
7655	NYSE	ALEX	Fri, Oct 14, 2022	17.59	17.67	16.92	17.00
7654	NYSE	ALEX	Thu, Oct 13, 2022	16.89	17.56	16.72	17.37
7653	NYSE	ALEX	Wed, Oct 12, 2022	17.33	17.34	17.04	17.18
7652	NYSE	ALEX	Tue, Oct 11, 2022	17.03	17.47	16.94	17.31
7651	NYSE	ALEX	Mon, Oct 10, 2022	16.97	17.28	16.96	17.02
7650	NYSE	ALEX	Fri, Oct 7, 2022	17.17	17.28	16.77	16.85
7649	NYSE	ALEX	Thu, Oct 6, 2022	17.39	17.77	17.38	17.48
7648	NYSE	ALEX	Wed, Oct 5, 2022	17.34	17.58	17.19	17.53
7647	NYSE	ALEX	Tue, Oct 4, 2022	17.36	17.90	17.36	17.61
7646	NYSE	ALEX	Mon, Oct 3, 2022	16.87	17.28	16.69	17.18
7645	NYSE	ALEX	Fri, Sep 30, 2022	16.53	16.94	16.53	16.58
7644	NYSE	ALEX	Thu, Sep 29, 2022	16.51	16.51	16.03	16.49
7643	NYSE	ALEX	Wed, Sep 28, 2022	16.23	16.92	16.10	16.76
7642	NYSE	ALEX	Tue, Sep 27, 2022	16.35	16.49	15.80	16.03
7641	NYSE	ALEX	Mon, Sep 26, 2022	16.20	16.26	15.87	16.03
7640	NYSE	ALEX	Fri, Sep 23, 2022	16.52	16.67	16.14	16.27
7639	NYSE	ALEX	Thu, Sep 22, 2022	17.14	17.19	16.72	16.82
7638	NYSE	ALEX	Wed, Sep 21, 2022	17.72	17.81	17.20	17.20
7637	NYSE	ALEX	Tue, Sep 20, 2022	17.46	17.59	17.27	17.49
7636	NYSE	ALEX	Mon, Sep 19, 2022	17.36	17.77	17.36	17.62
7635	NYSE	ALEX	Fri, Sep 16, 2022	17.26	17.53	17.06	17.50
7634	NYSE	ALEX	Thu, Sep 15, 2022	17.94	18.09	17.57	17.38
7633	NYSE	ALEX	Wed, Sep 14, 2022	17.98	18.07	17.79	18.05
7632	NYSE	ALEX	Tue, Sep 13, 2022	18.69	18.69	17.85	18.02
7631	NYSE	ALEX	Mon, Sep 12, 2022	18.85	18.94	18.68	18.94
7630	NYSE	ALEX	Fri, Sep 9, 2022	18.71	18.78	18.60	18.69
7629	NYSE	ALEX	Thu, Sep 8, 2022	18.30	18.57	18.11	18.52
7628	NYSE	ALEX	Wed, Sep 7, 2022	18.18	18.55	18.16	18.47
7627	NYSE	ALEX	Tue, Sep 6, 2022	18.75	18.76	17.96	18.15
7626	NYSE	ALEX	Fri, Sep 2, 2022	18.89	19.01	18.51	18.68
7625	NYSE	ALEX	Thu, Sep 1, 2022	18.73	18.73	18.50	18.65
7624	NYSE	ALEX	Wed, Aug 31, 2022	18.63	18.84	18.48	18.73
7623	NYSE	ALEX	Tue, Aug 30, 2022	19.00	19.08	18.51	18.55
7622	NYSE	ALEX	Mon, Aug 29, 2022	18.86	19.04	18.83	18.88
7621	NYSE	ALEX	Fri, Aug 26, 2022	19.58	19.62	19.03	19.06
7620	NYSE	ALEX	Thu, Aug 25, 2022	19.16	19.61	19.14	19.60
7619	NYSE	ALEX	Wed, Aug 24, 2022	19.42	19.42	19.08	19.20
7618	NYSE	ALEX	Tue, Aug 23, 2022	18.85	19.43	18.85	19.34
7617	NYSE	ALEX	Mon, Aug 22, 2022	19.01	19.04	18.80	18.90
7616	NYSE	ALEX	Fri, Aug 19, 2022	19.63	19.63	19.28	19.35
7615	NYSE	ALEX	Thu, Aug 18, 2022	19.86	19.86	19.64	19.76
7614	NYSE	ALEX	Wed, Aug 17, 2022	19.86	19.92	19.63	19.79
7613	NYSE	ALEX	Tue, Aug 16, 2022	20.25	20.30	20.01	20.11
7612	NYSE	ALEX	Mon, Aug 15, 2022	20.07	20.42	20.02	20.39
7611	NYSE	ALEX	Fri, Aug 12, 2022	19.91	20.33	19.81	20.30
7610	NYSE	ALEX	Thu, Aug 11, 2022	19.73	20.08	19.67	19.79
7609	NYSE	ALEX	Wed, Aug 10, 2022	19.61	19.69	19.49	19.59
7608	NYSE	ALEX	Tue, Aug 9, 2022	19.20	19.32	19.02	19.26
7607	NYSE	ALEX	Mon, Aug 8, 2022	19.12	19.36	18.95	19.17
7606	NYSE	ALEX	Fri, Aug 5, 2022	18.81	19.04	18.64	18.99
7605	NYSE	ALEX	Thu, Aug 4, 2022	19.29	19.29	18.89	19.05
7604	NYSE	ALEX	Wed, Aug 3, 2022	19.45	19.66	19.25	19.31
7603	NYSE	ALEX	Tue, Aug 2, 2022	19.40	19.59	19.33	19.39
7602	NYSE	ALEX	Mon, Aug 1, 2022	19.84	19.84	19.41	19.57
7601	NYSE	ALEX	Fri, Jul 29, 2022	19.79	20.08	19.51	19.91
7600	NYSE	ALEX	Thu, Jul 28, 2022	19.27	19.56	19.18	19.52
7599	NYSE	ALEX	Wed, Jul 27, 2022	18.72	19.16	18.56	19.10
7598	NYSE	ALEX	Tue, Jul 26, 2022	18.39	18.63	18.39	18.45
7597	NYSE	ALEX	Mon, Jul 25, 2022	18.16	18.47	18.01	18.39
7596	NYSE	ALEX	Fri, Jul 22, 2022	18.12	18.17	17.88	18.06
7595	NYSE	ALEX	Thu, Jul 21, 2022	17.85	18.06	17.52	18.04
7594	NYSE	ALEX	Wed, Jul 20, 2022	18.09	18.24	17.93	18.04
7593	NYSE	ALEX	Tue, Jul 19, 2022	17.59	18.02	17.59	17.99
7592	NYSE	ALEX	Mon, Jul 18, 2022	17.67	17.89	17.31	17.38
7591	NYSE	ALEX	Fri, Jul 15, 2022	17.48	17.67	17.24	17.56
7590	NYSE	ALEX	Thu, Jul 14, 2022	17.09	17.26	17.05	17.18
7589	NYSE	ALEX	Wed, Jul 13, 2022	17.39	17.58	17.18	17.35
7588	NYSE	ALEX	Tue, Jul 12, 2022	17.41	17.71	17.41	17.63
7587	NYSE	ALEX	Mon, Jul 11, 2022	17.63	17.81	17.43	17.51
7586	NYSE	ALEX	Fri, Jul 8, 2022	17.89	17.98	17.69	17.77
7585	NYSE	ALEX	Thu, Jul 7, 2022	18.04	18.14	17.85	17.92
7584	NYSE	ALEX	Wed, Jul 6, 2022	17.95	18.08	17.50	17.86
7583	NYSE	ALEX	Tue, Jul 5, 2022	17.88	18.00	17.61	17.96
7582	NYSE	ALEX	Fri, Jul 1, 2022	17.88	18.31	17.85	18.15
7581	NYSE	ALEX	Thu, Jun 30, 2022	17.79	18.20	17.60	17.95
7580	NYSE	ALEX	Wed, Jun 29, 2022	18.02	18.09	17.77	18.03
7579	NYSE	ALEX	Tue, Jun 28, 2022	18.48	18.62	18.13	18.14
7578	NYSE	ALEX	Mon, Jun 27, 2022	18.50	18.64	18.28	18.28
7577	NYSE	ALEX	Fri, Jun 24, 2022	18.07	18.54	18.07	18.42
7576	NYSE	ALEX	Thu, Jun 23, 2022	17.73	18.11	17.55	17.98
7575	NYSE	ALEX	Wed, Jun 22, 2022	17.69	18.16	17.69	17.72
7574	NYSE	ALEX	Tue, Jun 21, 2022	18.05	18.33	17.90	17.96
7573	NYSE	ALEX	Fri, Jun 17, 2022	17.69	18.08	17.55	17.82
7572	NYSE	ALEX	Thu, Jun 16, 2022	17.90	17.90	17.43	17.68
7571	NYSE	ALEX	Wed, Jun 15, 2022	18.41	18.82	18.29	18.29
7570	NYSE	ALEX	Tue, Jun 14, 2022	18.21	18.29	17.92	18.21
7569	NYSE	ALEX	Mon, Jun 13, 2022	18.84	18.87	18.21	18.28
7568	NYSE	ALEX	Fri, Jun 10, 2022	19.33	19.54	19.05	19.24
7567	NYSE	ALEX	Thu, Jun 9, 2022	20.20	20.20	19.62	19.66
7566	NYSE	ALEX	Wed, Jun 8, 2022	20.67	20.67	20.05	20.23
7565	NYSE	ALEX	Tue, Jun 7, 2022	20.17	20.83	20.16	20.78
7564	NYSE	ALEX	Mon, Jun 6, 2022	20.43	20.46	20.02	20.34
7563	NYSE	ALEX	Fri, Jun 3, 2022	20.43	20.46	20.07	20.21
7562	NYSE	ALEX	Thu, Jun 2, 2022	20.31	20.54	20.08	20.51
7561	NYSE	ALEX	Wed, Jun 1, 2022	20.52	20.56	20.07	20.36
7560	NYSE	ALEX	Tue, May 31, 2022	20.40	20.56	20.11	20.40
7559	NYSE	ALEX	Fri, May 27, 2022	20.45	20.70	20.43	20.59
7558	NYSE	ALEX	Thu, May 26, 2022	20.55	20.79	20.40	20.43
7557	NYSE	ALEX	Wed, May 25, 2022	20.54	20.71	20.37	20.55
7556	NYSE	ALEX	Tue, May 24, 2022	20.34	20.79	20.00	20.76
7555	NYSE	ALEX	Mon, May 23, 2022	20.46	20.66	20.14	20.32
7554	NYSE	ALEX	Fri, May 20, 2022	20.65	20.65	19.93	20.24
7553	NYSE	ALEX	Thu, May 19, 2022	20.68	20.97	20.40	20.40
7552	NYSE	ALEX	Wed, May 18, 2022	21.55	21.59	20.82	20.91
7551	NYSE	ALEX	Tue, May 17, 2022	21.32	21.72	21.19	21.58
7550	NYSE	ALEX	Mon, May 16, 2022	20.82	21.07	20.55	21.04
7549	NYSE	ALEX	Fri, May 13, 2022	20.52	20.87	20.31	20.85
7548	NYSE	ALEX	Thu, May 12, 2022	20.14	20.41	19.74	20.39
7547	NYSE	ALEX	Wed, May 11, 2022	20.27	20.56	19.83	20.03
7546	NYSE	ALEX	Tue, May 10, 2022	20.65	20.77	19.70	20.09
7545	NYSE	ALEX	Mon, May 9, 2022	20.75	20.85	20.35	20.48
7544	NYSE	ALEX	Fri, May 6, 2022	20.85	21.33	20.36	20.94
7543	NYSE	ALEX	Thu, May 5, 2022	21.31	21.32	20.42	20.73
7542	NYSE	ALEX	Wed, May 4, 2022	21.02	21.53	20.67	21.48
7541	NYSE	ALEX	Tue, May 3, 2022	20.91	21.11	20.58	20.97
7540	NYSE	ALEX	Mon, May 2, 2022	21.25	21.35	20.56	20.90
7539	NYSE	ALEX	Fri, Apr 29, 2022	22.20	22.20	21.17	21.20
7538	NYSE	ALEX	Thu, Apr 28, 2022	21.97	22.31	21.50	22.24
7537	NYSE	ALEX	Wed, Apr 27, 2022	21.52	21.90	21.42	21.75
7536	NYSE	ALEX	Tue, Apr 26, 2022	21.65	21.89	21.41	21.42
7535	NYSE	ALEX	Mon, Apr 25, 2022	21.93	22.04	21.32	21.79
7534	NYSE	ALEX	Fri, Apr 22, 2022	22.57	22.72	22.02	22.04
7533	NYSE	ALEX	Thu, Apr 21, 2022	23.22	23.39	22.56	22.67
7532	NYSE	ALEX	Wed, Apr 20, 2022	22.98	23.30	22.97	23.06
7531	NYSE	ALEX	Tue, Apr 19, 2022	22.49	22.86	22.49	22.76
7530	NYSE	ALEX	Mon, Apr 18, 2022	22.34	22.45	21.95	22.40
7529	NYSE	ALEX	Thu, Apr 14, 2022	22.36	22.57	22.21	22.50
7528	NYSE	ALEX	Wed, Apr 13, 2022	22.10	22.44	22.03	22.30
7527	NYSE	ALEX	Tue, Apr 12, 2022	21.97	22.20	21.93	22.03
7526	NYSE	ALEX	Mon, Apr 11, 2022	22.12	22.27	21.74	21.89
7525	NYSE	ALEX	Fri, Apr 8, 2022	22.37	22.42	22.06	22.10
7524	NYSE	ALEX	Thu, Apr 7, 2022	22.72	22.72	22.08	22.40
7523	NYSE	ALEX	Wed, Apr 6, 2022	22.60	22.98	22.51	22.73
7522	NYSE	ALEX	Tue, Apr 5, 2022	23.26	23.49	22.60	22.68
7521	NYSE	ALEX	Mon, Apr 4, 2022	23.79	23.91	23.08	23.24
7520	NYSE	ALEX	Fri, Apr 1, 2022	23.27	23.70	23.18	23.60
7519	NYSE	ALEX	Thu, Mar 31, 2022	23.51	23.72	23.13	23.19
7518	NYSE	ALEX	Wed, Mar 30, 2022	23.75	23.84	23.42	23.48
7517	NYSE	ALEX	Tue, Mar 29, 2022	23.02	23.85	23.02	23.78
7516	NYSE	ALEX	Mon, Mar 28, 2022	22.85	22.92	22.58	22.72
7515	NYSE	ALEX	Fri, Mar 25, 2022	22.75	23.10	22.65	22.85
7514	NYSE	ALEX	Thu, Mar 24, 2022	22.64	22.83	22.21	22.69
7513	NYSE	ALEX	Wed, Mar 23, 2022	23.15	23.23	22.48	22.56
7512	NYSE	ALEX	Tue, Mar 22, 2022	23.62	23.83	23.09	23.23
7511	NYSE	ALEX	Mon, Mar 21, 2022	23.74	23.87	23.25	23.38
7510	NYSE	ALEX	Fri, Mar 18, 2022	24.02	24.02	23.46	23.72
7509	NYSE	ALEX	Thu, Mar 17, 2022	23.74	24.06	23.70	23.99
7508	NYSE	ALEX	Wed, Mar 16, 2022	23.74	24.15	23.53	23.89
7507	NYSE	ALEX	Tue, Mar 15, 2022	23.35	23.60	22.99	23.45
7506	NYSE	ALEX	Mon, Mar 14, 2022	23.34	23.53	22.98	23.17
7505	NYSE	ALEX	Fri, Mar 11, 2022	23.25	23.72	23.10	23.15
7504	NYSE	ALEX	Thu, Mar 10, 2022	22.62	23.19	22.49	23.13
7503	NYSE	ALEX	Wed, Mar 9, 2022	22.75	23.03	22.62	22.90
7502	NYSE	ALEX	Tue, Mar 8, 2022	21.96	22.57	21.81	22.26
7501	NYSE	ALEX	Mon, Mar 7, 2022	22.56	22.56	21.86	21.87
7500	NYSE	ALEX	Fri, Mar 4, 2022	22.21	22.43	21.88	22.41
7499	NYSE	ALEX	Thu, Mar 3, 2022	22.54	22.69	22.26	22.47
7498	NYSE	ALEX	Wed, Mar 2, 2022	22.00	22.71	21.82	22.42
7497	NYSE	ALEX	Tue, Mar 1, 2022	22.44	22.64	21.60	21.80
7496	NYSE	ALEX	Mon, Feb 28, 2022	22.31	22.77	22.11	22.43
7495	NYSE	ALEX	Fri, Feb 25, 2022	22.20	23.19	22.00	22.59
7494	NYSE	ALEX	Thu, Feb 24, 2022	21.74	22.29	21.31	22.25
7493	NYSE	ALEX	Wed, Feb 23, 2022	22.39	22.83	22.20	22.21
7492	NYSE	ALEX	Tue, Feb 22, 2022	22.64	22.70	22.15	22.28
7491	NYSE	ALEX	Fri, Feb 18, 2022	22.36	22.92	22.36	22.59
7490	NYSE	ALEX	Thu, Feb 17, 2022	22.75	22.75	22.40	22.59
7489	NYSE	ALEX	Wed, Feb 16, 2022	22.66	22.98	22.53	22.91
7488	NYSE	ALEX	Tue, Feb 15, 2022	22.45	22.85	22.45	22.69
7487	NYSE	ALEX	Mon, Feb 14, 2022	22.37	22.72	22.07	22.20
7486	NYSE	ALEX	Fri, Feb 11, 2022	22.62	22.80	22.23	22.54
7485	NYSE	ALEX	Thu, Feb 10, 2022	22.32	22.97	22.32	22.49
7484	NYSE	ALEX	Wed, Feb 9, 2022	22.63	22.98	22.45	22.69
7483	NYSE	ALEX	Tue, Feb 8, 2022	22.21	22.61	22.11	22.53
7482	NYSE	ALEX	Mon, Feb 7, 2022	22.11	22.30	22.05	22.17
7481	NYSE	ALEX	Fri, Feb 4, 2022	22.11	22.46	21.67	22.19
7480	NYSE	ALEX	Thu, Feb 3, 2022	22.56	22.74	22.26	22.30
7479	NYSE	ALEX	Wed, Feb 2, 2022	22.77	22.95	22.58	22.75
7478	NYSE	ALEX	Tue, Feb 1, 2022	23.05	23.10	22.51	22.78
7477	NYSE	ALEX	Mon, Jan 31, 2022	22.39	22.99	22.28	22.95
7476	NYSE	ALEX	Fri, Jan 28, 2022	21.99	22.65	21.54	22.62
7475	NYSE	ALEX	Thu, Jan 27, 2022	22.39	22.86	21.87	21.99
7474	NYSE	ALEX	Wed, Jan 26, 2022	23.04	23.34	22.04	22.34
7473	NYSE	ALEX	Tue, Jan 25, 2022	22.53	22.94	22.18	22.77
7472	NYSE	ALEX	Mon, Jan 24, 2022	22.49	23.04	21.92	22.92
7471	NYSE	ALEX	Fri, Jan 21, 2022	22.66	23.48	22.62	22.79
7470	NYSE	ALEX	Thu, Jan 20, 2022	23.00	23.60	22.73	22.78
7469	NYSE	ALEX	Wed, Jan 19, 2022	23.69	23.84	23.02	23.02
7468	NYSE	ALEX	Tue, Jan 18, 2022	24.04	24.24	23.55	23.74
7467	NYSE	ALEX	Fri, Jan 14, 2022	24.04	24.32	23.98	24.25
7466	NYSE	ALEX	Thu, Jan 13, 2022	24.23	24.67	24.17	24.27
7465	NYSE	ALEX	Wed, Jan 12, 2022	24.03	24.38	24.00	24.08
7464	NYSE	ALEX	Tue, Jan 11, 2022	24.23	24.33	23.67	24.19
7463	NYSE	ALEX	Mon, Jan 10, 2022	24.26	24.35	24.02	24.32
7462	NYSE	ALEX	Fri, Jan 7, 2022	24.60	24.76	24.40	24.40
7461	NYSE	ALEX	Thu, Jan 6, 2022	24.54	24.87	24.47	24.69
7460	NYSE	ALEX	Wed, Jan 5, 2022	25.19	25.39	24.47	24.55
7459	NYSE	ALEX	Tue, Jan 4, 2022	25.24	25.66	25.19	25.21
7458	NYSE	ALEX	Mon, Jan 3, 2022	25.15	25.55	24.87	25.14
7457	NYSE	ALEX	Fri, Dec 31, 2021	24.92	25.34	24.85	25.09
7456	NYSE	ALEX	Thu, Dec 30, 2021	24.96	25.29	24.80	24.85
7455	NYSE	ALEX	Wed, Dec 29, 2021	24.97	25.02	24.59	24.99
7454	NYSE	ALEX	Tue, Dec 28, 2021	24.79	25.14	24.74	24.90
7453	NYSE	ALEX	Mon, Dec 27, 2021	24.48	24.88	24.30	24.84
7452	NYSE	ALEX	Thu, Dec 23, 2021	24.63	24.78	24.23	24.52
7451	NYSE	ALEX	Wed, Dec 22, 2021	23.94	24.50	23.93	24.45
7450	NYSE	ALEX	Tue, Dec 21, 2021	23.65	24.18	23.56	23.89
7449	NYSE	ALEX	Mon, Dec 20, 2021	23.26	23.47	22.67	23.38
7448	NYSE	ALEX	Fri, Dec 17, 2021	23.76	24.04	23.47	23.56
7447	NYSE	ALEX	Thu, Dec 16, 2021	24.46	24.70	23.72	23.87
7446	NYSE	ALEX	Wed, Dec 15, 2021	23.81	24.38	23.52	24.33
7445	NYSE	ALEX	Tue, Dec 14, 2021	24.11	24.45	23.73	23.81
7444	NYSE	ALEX	Mon, Dec 13, 2021	24.07	24.47	23.82	24.12
7443	NYSE	ALEX	Fri, Dec 10, 2021	24.32	24.41	23.99	24.20
7442	NYSE	ALEX	Thu, Dec 9, 2021	23.83	24.26	23.54	24.13
7441	NYSE	ALEX	Wed, Dec 8, 2021	24.10	24.24	23.87	24.07
7440	NYSE	ALEX	Tue, Dec 7, 2021	23.88	24.19	23.76	23.98
7439	NYSE	ALEX	Mon, Dec 6, 2021	22.87	23.84	22.87	23.65
7438	NYSE	ALEX	Fri, Dec 3, 2021	22.84	23.05	22.29	22.43
7437	NYSE	ALEX	Thu, Dec 2, 2021	21.78	23.02	21.78	22.79
7436	NYSE	ALEX	Wed, Dec 1, 2021	22.60	22.90	21.59	21.71
7435	NYSE	ALEX	Tue, Nov 30, 2021	22.12	22.47	21.92	22.03
7434	NYSE	ALEX	Mon, Nov 29, 2021	22.95	23.14	22.32	22.33
7433	NYSE	ALEX	Fri, Nov 26, 2021	23.60	23.60	22.31	22.71
7432	NYSE	ALEX	Wed, Nov 24, 2021	23.67	24.22	23.67	24.12
7431	NYSE	ALEX	Tue, Nov 23, 2021	23.76	24.24	23.74	23.76
7430	NYSE	ALEX	Mon, Nov 22, 2021	23.60	24.10	23.55	23.71
7429	NYSE	ALEX	Fri, Nov 19, 2021	23.47	23.69	23.32	23.60
7428	NYSE	ALEX	Thu, Nov 18, 2021	24.10	24.23	23.63	23.76
7427	NYSE	ALEX	Wed, Nov 17, 2021	24.01	24.12	23.42	24.04
7426	NYSE	ALEX	Tue, Nov 16, 2021	24.38	24.48	23.93	24.12
7425	NYSE	ALEX	Mon, Nov 15, 2021	24.62	24.73	24.34	24.50
7424	NYSE	ALEX	Fri, Nov 12, 2021	25.18	25.26	24.51	24.51
7423	NYSE	ALEX	Thu, Nov 11, 2021	25.09	25.22	24.86	25.07
7422	NYSE	ALEX	Wed, Nov 10, 2021	25.42	25.62	25.04	25.07
7421	NYSE	ALEX	Tue, Nov 9, 2021	25.49	25.54	25.23	25.40
7420	NYSE	ALEX	Mon, Nov 8, 2021	26.05	26.10	25.46	25.52
7419	NYSE	ALEX	Fri, Nov 5, 2021	25.62	26.57	25.06	25.92
7418	NYSE	ALEX	Thu, Nov 4, 2021	25.67	25.75	25.34	25.45
7417	NYSE	ALEX	Wed, Nov 3, 2021	24.81	26.00	24.80	25.57
7416	NYSE	ALEX	Tue, Nov 2, 2021	25.31	25.31	24.89	24.93
7415	NYSE	ALEX	Mon, Nov 1, 2021	24.64	25.06	24.46	25.00
7414	NYSE	ALEX	Fri, Oct 29, 2021	24.62	24.79	24.33	24.53
7413	NYSE	ALEX	Thu, Oct 28, 2021	24.41	24.85	24.41	24.82
7412	NYSE	ALEX	Wed, Oct 27, 2021	24.56	24.78	24.31	24.36
7411	NYSE	ALEX	Tue, Oct 26, 2021	24.87	24.88	24.59	24.60
7410	NYSE	ALEX	Mon, Oct 25, 2021	24.66	24.97	24.32	24.85
7409	NYSE	ALEX	Fri, Oct 22, 2021	24.58	24.88	24.58	24.72
7408	NYSE	ALEX	Thu, Oct 21, 2021	24.56	24.87	24.44	24.60
7407	NYSE	ALEX	Wed, Oct 20, 2021	24.15	24.63	24.05	24.61
7406	NYSE	ALEX	Tue, Oct 19, 2021	24.25	24.37	23.89	24.14
7405	NYSE	ALEX	Mon, Oct 18, 2021	23.78	24.42	23.70	24.11
7404	NYSE	ALEX	Fri, Oct 15, 2021	24.33	24.43	23.92	23.94
7403	NYSE	ALEX	Thu, Oct 14, 2021	24.13	24.26	23.60	24.05
7402	NYSE	ALEX	Wed, Oct 13, 2021	23.55	23.87	23.34	23.86
7401	NYSE	ALEX	Tue, Oct 12, 2021	23.37	23.74	23.21	23.65
7400	NYSE	ALEX	Mon, Oct 11, 2021	23.77	23.79	23.30	23.42
7399	NYSE	ALEX	Fri, Oct 8, 2021	23.90	24.24	23.61	23.62
7398	NYSE	ALEX	Thu, Oct 7, 2021	23.69	24.12	23.56	23.91
7397	NYSE	ALEX	Wed, Oct 6, 2021	23.62	23.63	23.07	23.53
7396	NYSE	ALEX	Tue, Oct 5, 2021	24.24	24.29	23.79	23.86
7395	NYSE	ALEX	Mon, Oct 4, 2021	24.09	24.29	23.94	24.14
7394	NYSE	ALEX	Fri, Oct 1, 2021	23.56	24.31	23.51	24.11
7393	NYSE	ALEX	Thu, Sep 30, 2021	23.88	24.08	23.38	23.44
7392	NYSE	ALEX	Wed, Sep 29, 2021	23.67	23.86	23.47	23.72
7391	NYSE	ALEX	Tue, Sep 28, 2021	23.11	23.71	23.06	23.51
7390	NYSE	ALEX	Mon, Sep 27, 2021	23.03	23.54	23.03	23.18
7389	NYSE	ALEX	Fri, Sep 24, 2021	23.08	23.31	22.88	22.89
7388	NYSE	ALEX	Thu, Sep 23, 2021	23.23	23.52	23.15	23.19
7387	NYSE	ALEX	Wed, Sep 22, 2021	22.54	23.20	22.41	23.18
7386	NYSE	ALEX	Tue, Sep 21, 2021	21.68	22.52	21.49	22.44
7385	NYSE	ALEX	Mon, Sep 20, 2021	21.75	21.98	21.44	21.49
7384	NYSE	ALEX	Fri, Sep 17, 2021	22.45	22.47	21.97	22.30
7383	NYSE	ALEX	Thu, Sep 16, 2021	22.60	22.78	22.33	22.33
7382	NYSE	ALEX	Wed, Sep 15, 2021	22.75	22.90	22.53	22.64
7381	NYSE	ALEX	Tue, Sep 14, 2021	22.87	22.93	22.42	22.78
7380	NYSE	ALEX	Mon, Sep 13, 2021	22.35	22.89	22.15	22.54
7379	NYSE	ALEX	Fri, Sep 10, 2021	22.51	22.66	22.10	22.11
7378	NYSE	ALEX	Thu, Sep 9, 2021	22.56	22.67	22.19	22.39
7377	NYSE	ALEX	Wed, Sep 8, 2021	23.00	23.24	22.61	22.61
7376	NYSE	ALEX	Tue, Sep 7, 2021	23.11	23.29	22.75	23.14
7375	NYSE	ALEX	Fri, Sep 3, 2021	22.32	23.04	22.00	22.89
7374	NYSE	ALEX	Thu, Sep 2, 2021	21.17	21.17	20.81	21.13
7373	NYSE	ALEX	Wed, Sep 1, 2021	20.94	21.06	20.67	21.02
7372	NYSE	ALEX	Tue, Aug 31, 2021	20.82	20.93	20.64	20.88
7371	NYSE	ALEX	Mon, Aug 30, 2021	20.84	20.84	20.52	20.74
7370	NYSE	ALEX	Fri, Aug 27, 2021	20.36	20.92	20.36	20.83
7369	NYSE	ALEX	Thu, Aug 26, 2021	20.42	20.55	20.13	20.28
7368	NYSE	ALEX	Wed, Aug 25, 2021	20.14	20.49	20.07	20.43
7367	NYSE	ALEX	Tue, Aug 24, 2021	20.28	20.31	19.97	20.19
7366	NYSE	ALEX	Mon, Aug 23, 2021	20.32	20.32	19.93	20.21
7365	NYSE	ALEX	Fri, Aug 20, 2021	19.70	20.19	19.63	20.08
7364	NYSE	ALEX	Thu, Aug 19, 2021	19.84	20.00	19.51	19.77
7363	NYSE	ALEX	Wed, Aug 18, 2021	20.12	20.17	19.91	20.02
7362	NYSE	ALEX	Tue, Aug 17, 2021	20.07	20.26	19.79	20.10
7361	NYSE	ALEX	Mon, Aug 16, 2021	20.33	20.48	20.14	20.22
7360	NYSE	ALEX	Fri, Aug 13, 2021	20.53	20.54	20.26	20.54
7359	NYSE	ALEX	Thu, Aug 12, 2021	20.59	20.59	20.19	20.45
7358	NYSE	ALEX	Wed, Aug 11, 2021	20.46	20.54	20.19	20.53
7357	NYSE	ALEX	Tue, Aug 10, 2021	20.40	20.54	20.22	20.46
7356	NYSE	ALEX	Mon, Aug 9, 2021	20.52	20.56	20.07	20.50
7355	NYSE	ALEX	Fri, Aug 6, 2021	20.38	20.65	20.27	20.53
7354	NYSE	ALEX	Thu, Aug 5, 2021	19.85	20.38	19.84	20.38
7353	NYSE	ALEX	Wed, Aug 4, 2021	19.70	19.92	19.47	19.53
7352	NYSE	ALEX	Tue, Aug 3, 2021	19.83	19.89	19.37	19.85
7351	NYSE	ALEX	Mon, Aug 2, 2021	20.20	20.60	19.57	19.67
7350	NYSE	ALEX	Fri, Jul 30, 2021	20.25	20.47	19.93	20.02
7349	NYSE	ALEX	Thu, Jul 29, 2021	19.12	19.46	19.11	19.35
7348	NYSE	ALEX	Wed, Jul 28, 2021	19.08	19.25	18.71	19.04
7347	NYSE	ALEX	Tue, Jul 27, 2021	18.66	19.01	18.54	18.81
7346	NYSE	ALEX	Mon, Jul 26, 2021	18.69	18.84	18.52	18.82
7345	NYSE	ALEX	Fri, Jul 23, 2021	18.46	18.63	18.22	18.60
7344	NYSE	ALEX	Thu, Jul 22, 2021	18.71	18.71	18.25	18.41
7343	NYSE	ALEX	Wed, Jul 21, 2021	18.89	19.23	18.79	18.81
7342	NYSE	ALEX	Tue, Jul 20, 2021	17.90	18.91	17.79	18.70
7341	NYSE	ALEX	Mon, Jul 19, 2021	18.39	18.51	17.70	17.89
7340	NYSE	ALEX	Fri, Jul 16, 2021	19.04	19.05	18.61	18.64
7339	NYSE	ALEX	Thu, Jul 15, 2021	18.79	19.07	18.78	18.89
7338	NYSE	ALEX	Wed, Jul 14, 2021	18.81	19.07	18.77	18.89
7337	NYSE	ALEX	Tue, Jul 13, 2021	18.76	18.95	18.69	18.76
7336	NYSE	ALEX	Mon, Jul 12, 2021	18.29	18.86	18.26	18.84
7335	NYSE	ALEX	Fri, Jul 9, 2021	18.12	18.43	17.99	18.42
7334	NYSE	ALEX	Thu, Jul 8, 2021	17.90	18.11	17.63	17.85
7333	NYSE	ALEX	Wed, Jul 7, 2021	18.26	18.33	18.01	18.14
7332	NYSE	ALEX	Tue, Jul 6, 2021	18.53	18.54	18.02	18.30
7331	NYSE	ALEX	Fri, Jul 2, 2021	18.60	18.64	18.31	18.51
7330	NYSE	ALEX	Thu, Jul 1, 2021	18.49	18.83	18.31	18.70
7329	NYSE	ALEX	Wed, Jun 30, 2021	18.44	18.62	18.30	18.32
7328	NYSE	ALEX	Tue, Jun 29, 2021	18.63	18.93	18.52	18.61
7327	NYSE	ALEX	Mon, Jun 28, 2021	18.75	18.83	18.33	18.63
7326	NYSE	ALEX	Fri, Jun 25, 2021	18.76	18.92	18.61	18.77
7325	NYSE	ALEX	Thu, Jun 24, 2021	18.76	18.93	18.58	18.72
7324	NYSE	ALEX	Wed, Jun 23, 2021	18.93	19.05	18.81	18.85
7323	NYSE	ALEX	Tue, Jun 22, 2021	19.01	19.06	18.79	18.98
7322	NYSE	ALEX	Mon, Jun 21, 2021	18.88	19.26	18.73	19.06
7321	NYSE	ALEX	Fri, Jun 18, 2021	18.91	19.01	18.49	18.73
7320	NYSE	ALEX	Thu, Jun 17, 2021	19.64	19.84	19.07	19.25
7319	NYSE	ALEX	Wed, Jun 16, 2021	19.84	20.05	19.57	19.67
7318	NYSE	ALEX	Tue, Jun 15, 2021	19.75	19.91	19.52	19.86
7317	NYSE	ALEX	Mon, Jun 14, 2021	19.85	20.02	19.62	19.83
7316	NYSE	ALEX	Fri, Jun 11, 2021	19.75	19.89	19.65	19.83
7315	NYSE	ALEX	Thu, Jun 10, 2021	20.11	20.13	19.66	19.78
7314	NYSE	ALEX	Wed, Jun 9, 2021	20.17	20.28	20.00	20.04
7313	NYSE	ALEX	Tue, Jun 8, 2021	19.89	20.18	19.80	20.14
7312	NYSE	ALEX	Mon, Jun 7, 2021	19.71	20.08	19.59	19.92
7311	NYSE	ALEX	Fri, Jun 4, 2021	19.69	19.75	19.26	19.56
7310	NYSE	ALEX	Thu, Jun 3, 2021	19.58	19.58	19.32	19.51
7309	NYSE	ALEX	Wed, Jun 2, 2021	19.87	19.87	19.48	19.61
7308	NYSE	ALEX	Tue, Jun 1, 2021	19.37	19.75	19.22	19.72
7307	NYSE	ALEX	Fri, May 28, 2021	18.83	19.21	18.64	19.21
7306	NYSE	ALEX	Thu, May 27, 2021	18.89	19.00	18.72	18.75
7305	NYSE	ALEX	Wed, May 26, 2021	18.34	18.78	18.27	18.76
7304	NYSE	ALEX	Tue, May 25, 2021	18.89	18.99	18.27	18.28
7303	NYSE	ALEX	Mon, May 24, 2021	18.66	18.91	18.49	18.83
7302	NYSE	ALEX	Fri, May 21, 2021	18.50	18.71	18.43	18.47
7301	NYSE	ALEX	Thu, May 20, 2021	18.41	18.48	18.19	18.47
7300	NYSE	ALEX	Wed, May 19, 2021	17.99	18.41	17.65	18.39
7299	NYSE	ALEX	Tue, May 18, 2021	18.28	18.35	18.09	18.12
7298	NYSE	ALEX	Mon, May 17, 2021	18.33	18.42	18.13	18.20
7297	NYSE	ALEX	Fri, May 14, 2021	18.05	18.31	17.90	18.16
7296	NYSE	ALEX	Thu, May 13, 2021	17.48	17.99	17.48	17.88
7295	NYSE	ALEX	Wed, May 12, 2021	17.63	17.82	17.35	17.43
7294	NYSE	ALEX	Tue, May 11, 2021	17.98	18.00	17.53	17.67
7293	NYSE	ALEX	Mon, May 10, 2021	18.57	18.66	18.22	18.23
7292	NYSE	ALEX	Fri, May 7, 2021	18.21	18.59	18.11	18.46
7291	NYSE	ALEX	Thu, May 6, 2021	18.43	18.46	18.20	18.44
7290	NYSE	ALEX	Wed, May 5, 2021	18.67	18.49	18.20	18.43
7289	NYSE	ALEX	Tue, May 4, 2021	18.41	18.71	18.34	18.67
7288	NYSE	ALEX	Mon, May 3, 2021	18.40	18.70	18.37	18.52
7287	NYSE	ALEX	Fri, Apr 30, 2021	18.36	18.43	17.82	18.33
7286	NYSE	ALEX	Thu, Apr 29, 2021	18.11	18.29	17.58	17.92
7285	NYSE	ALEX	Wed, Apr 28, 2021	18.15	18.17	17.92	17.98
7284	NYSE	ALEX	Tue, Apr 27, 2021	17.86	18.02	17.70	17.93
7283	NYSE	ALEX	Mon, Apr 26, 2021	18.03	18.11	17.80	17.84
7282	NYSE	ALEX	Fri, Apr 23, 2021	17.61	17.94	17.52	17.77
7281	NYSE	ALEX	Thu, Apr 22, 2021	17.80	17.86	17.46	17.46
7280	NYSE	ALEX	Wed, Apr 21, 2021	17.34	17.83	17.34	17.71
7279	NYSE	ALEX	Tue, Apr 20, 2021	17.52	17.73	17.21	17.39
7278	NYSE	ALEX	Mon, Apr 19, 2021	17.47	17.68	17.21	17.67
7277	NYSE	ALEX	Fri, Apr 16, 2021	17.67	17.87	17.59	17.62
7276	NYSE	ALEX	Thu, Apr 15, 2021	17.47	17.58	17.26	17.52
7275	NYSE	ALEX	Wed, Apr 14, 2021	17.23	17.78	17.23	17.35
7274	NYSE	ALEX	Tue, Apr 13, 2021	17.15	17.29	16.95	17.22
7273	NYSE	ALEX	Mon, Apr 12, 2021	17.07	17.27	16.94	17.23
7272	NYSE	ALEX	Fri, Apr 9, 2021	17.15	17.36	17.07	17.13
7271	NYSE	ALEX	Thu, Apr 8, 2021	17.06	17.20	16.83	17.11
7270	NYSE	ALEX	Wed, Apr 7, 2021	17.21	17.39	16.87	17.05
7269	NYSE	ALEX	Tue, Apr 6, 2021	17.08	17.37	17.00	17.24
7268	NYSE	ALEX	Mon, Apr 5, 2021	17.49	17.60	16.93	17.19
7267	NYSE	ALEX	Thu, Apr 1, 2021	16.92	17.34	16.85	17.30
7266	NYSE	ALEX	Wed, Mar 31, 2021	16.99	17.26	16.75	16.79
7265	NYSE	ALEX	Tue, Mar 30, 2021	16.62	17.29	16.62	17.02
7264	NYSE	ALEX	Mon, Mar 29, 2021	16.71	17.12	16.50	16.53
7263	NYSE	ALEX	Fri, Mar 26, 2021	17.04	17.08	16.53	16.81
7262	NYSE	ALEX	Thu, Mar 25, 2021	16.75	17.11	16.50	16.74
7261	NYSE	ALEX	Wed, Mar 24, 2021	17.24	17.63	16.82	16.83
7260	NYSE	ALEX	Tue, Mar 23, 2021	17.28	17.59	17.00	17.10
7259	NYSE	ALEX	Mon, Mar 22, 2021	17.63	17.71	17.14	17.46
7258	NYSE	ALEX	Fri, Mar 19, 2021	17.69	17.93	17.36	17.68
7257	NYSE	ALEX	Thu, Mar 18, 2021	17.87	18.12	17.70	17.76
7256	NYSE	ALEX	Wed, Mar 17, 2021	17.62	18.15	17.52	17.85
7255	NYSE	ALEX	Tue, Mar 16, 2021	18.46	18.56	17.75	17.76
7254	NYSE	ALEX	Mon, Mar 15, 2021	19.06	19.14	18.14	18.52
7253	NYSE	ALEX	Fri, Mar 12, 2021	18.55	19.18	18.51	19.17
7252	NYSE	ALEX	Thu, Mar 11, 2021	18.53	18.85	18.25	18.40
7251	NYSE	ALEX	Wed, Mar 10, 2021	18.69	19.11	18.44	18.66
7250	NYSE	ALEX	Tue, Mar 9, 2021	18.88	19.22	18.35	18.68
7249	NYSE	ALEX	Mon, Mar 8, 2021	17.80	18.99	17.80	18.92
7248	NYSE	ALEX	Fri, Mar 5, 2021	17.46	17.88	17.04	17.78
7247	NYSE	ALEX	Thu, Mar 4, 2021	16.93	17.32	16.77	17.16
7246	NYSE	ALEX	Wed, Mar 3, 2021	16.76	17.26	16.76	16.95
7245	NYSE	ALEX	Tue, Mar 2, 2021	17.60	17.70	16.73	16.75
7244	NYSE	ALEX	Mon, Mar 1, 2021	17.80	18.23	17.44	17.64
7243	NYSE	ALEX	Fri, Feb 26, 2021	18.66	18.66	17.39	17.47
7242	NYSE	ALEX	Thu, Feb 25, 2021	18.40	18.98	18.32	18.48
7241	NYSE	ALEX	Wed, Feb 24, 2021	18.46	19.04	18.42	18.49
7240	NYSE	ALEX	Tue, Feb 23, 2021	18.19	18.56	18.18	18.30
7239	NYSE	ALEX	Mon, Feb 22, 2021	17.45	18.29	17.45	18.14
7238	NYSE	ALEX	Fri, Feb 19, 2021	17.24	17.64	17.24	17.48
7237	NYSE	ALEX	Thu, Feb 18, 2021	17.42	17.55	17.07	17.17
7236	NYSE	ALEX	Wed, Feb 17, 2021	17.26	17.59	17.18	17.47
7235	NYSE	ALEX	Tue, Feb 16, 2021	17.36	17.72	17.31	17.32
7234	NYSE	ALEX	Fri, Feb 12, 2021	17.23	17.59	17.23	17.40
7233	NYSE	ALEX	Thu, Feb 11, 2021	17.31	17.47	17.01	17.34
7232	NYSE	ALEX	Wed, Feb 10, 2021	17.02	17.44	16.99	17.25
7231	NYSE	ALEX	Tue, Feb 9, 2021	16.85	17.12	16.60	16.89
7230	NYSE	ALEX	Mon, Feb 8, 2021	16.16	16.88	16.16	16.73
7229	NYSE	ALEX	Fri, Feb 5, 2021	16.10	16.29	15.88	16.07
7228	NYSE	ALEX	Thu, Feb 4, 2021	15.76	16.22	15.76	15.91
7227	NYSE	ALEX	Wed, Feb 3, 2021	15.67	15.80	15.32	15.68
7226	NYSE	ALEX	Tue, Feb 2, 2021	15.66	15.83	15.45	15.73
7225	NYSE	ALEX	Mon, Feb 1, 2021	15.15	15.66	14.89	15.52
7224	NYSE	ALEX	Fri, Jan 29, 2021	15.66	15.87	15.09	15.12
7223	NYSE	ALEX	Thu, Jan 28, 2021	15.71	15.84	15.37	15.74
7222	NYSE	ALEX	Wed, Jan 27, 2021	15.71	16.03	15.29	15.43
7221	NYSE	ALEX	Tue, Jan 26, 2021	16.60	16.66	15.93	16.08
7220	NYSE	ALEX	Mon, Jan 25, 2021	16.47	16.78	16.24	16.50
7219	NYSE	ALEX	Fri, Jan 22, 2021	16.31	16.69	16.07	16.68
7218	NYSE	ALEX	Thu, Jan 21, 2021	17.00	17.00	16.39	16.43
7217	NYSE	ALEX	Wed, Jan 20, 2021	16.84	17.29	16.80	17.05
7216	NYSE	ALEX	Tue, Jan 19, 2021	17.30	17.33	16.84	16.88
7215	NYSE	ALEX	Fri, Jan 15, 2021	16.86	17.24	16.76	17.01
7214	NYSE	ALEX	Thu, Jan 14, 2021	17.00	17.38	16.95	17.06
7213	NYSE	ALEX	Wed, Jan 13, 2021	17.00	17.30	16.81	16.89
7212	NYSE	ALEX	Tue, Jan 12, 2021	16.74	17.15	16.66	17.01
7211	NYSE	ALEX	Mon, Jan 11, 2021	16.67	16.85	16.47	16.70
7210	NYSE	ALEX	Fri, Jan 8, 2021	17.03	17.23	16.55	16.77
7209	NYSE	ALEX	Thu, Jan 7, 2021	17.29	17.37	16.72	16.91
7208	NYSE	ALEX	Wed, Jan 6, 2021	16.82	17.66	16.82	17.32
7207	NYSE	ALEX	Tue, Jan 5, 2021	16.58	16.91	16.31	16.57
7206	NYSE	ALEX	Mon, Jan 4, 2021	17.04	17.29	16.28	16.60
7205	NYSE	ALEX	Thu, Dec 31, 2020	17.09	17.26	16.88	17.18
7204	NYSE	ALEX	Wed, Dec 30, 2020	16.86	17.27	16.86	17.03
7203	NYSE	ALEX	Tue, Dec 29, 2020	17.10	17.20	16.64	16.87
7202	NYSE	ALEX	Mon, Dec 28, 2020	16.92	17.31	16.76	17.09
7201	NYSE	ALEX	Thu, Dec 24, 2020	16.67	16.97	16.58	16.75
7200	NYSE	ALEX	Wed, Dec 23, 2020	16.82	17.27	16.74	16.64
7199	NYSE	ALEX	Tue, Dec 22, 2020	16.26	16.69	16.07	16.61
7198	NYSE	ALEX	Mon, Dec 21, 2020	16.04	16.29	15.81	16.25
7197	NYSE	ALEX	Fri, Dec 18, 2020	16.40	16.73	16.16	16.33
7196	NYSE	ALEX	Thu, Dec 17, 2020	16.48	16.59	16.16	16.50
7195	NYSE	ALEX	Wed, Dec 16, 2020	16.89	17.10	16.36	16.44
7194	NYSE	ALEX	Tue, Dec 15, 2020	16.36	16.85	16.14	16.81
7193	NYSE	ALEX	Mon, Dec 14, 2020	16.25	16.58	16.02	16.13
7192	NYSE	ALEX	Fri, Dec 11, 2020	16.10	16.42	15.81	16.11
7191	NYSE	ALEX	Thu, Dec 10, 2020	16.30	16.60	16.29	16.35
7190	NYSE	ALEX	Wed, Dec 9, 2020	16.19	16.44	16.15	16.36
7189	NYSE	ALEX	Tue, Dec 8, 2020	16.21	16.54	16.03	16.19
7188	NYSE	ALEX	Mon, Dec 7, 2020	17.00	17.11	16.29	16.35
7187	NYSE	ALEX	Fri, Dec 4, 2020	16.72	17.00	16.62	16.97
7186	NYSE	ALEX	Thu, Dec 3, 2020	16.38	16.63	16.26	16.42
7185	NYSE	ALEX	Wed, Dec 2, 2020	15.84	16.47	15.76	16.42
7184	NYSE	ALEX	Tue, Dec 1, 2020	15.83	16.19	15.65	15.88
7183	NYSE	ALEX	Mon, Nov 30, 2020	16.09	16.28	15.38	15.65
7182	NYSE	ALEX	Fri, Nov 27, 2020	16.69	16.80	16.02	16.25
7181	NYSE	ALEX	Wed, Nov 25, 2020	16.80	17.05	16.42	16.76
7180	NYSE	ALEX	Tue, Nov 24, 2020	16.54	17.12	16.54	16.94
7179	NYSE	ALEX	Mon, Nov 23, 2020	15.86	16.20	15.80	16.16
7178	NYSE	ALEX	Fri, Nov 20, 2020	15.45	15.74	15.34	15.52
7177	NYSE	ALEX	Thu, Nov 19, 2020	15.19	15.61	14.94	15.56
7176	NYSE	ALEX	Wed, Nov 18, 2020	15.68	15.95	15.23	15.25
7175	NYSE	ALEX	Tue, Nov 17, 2020	15.61	16.04	15.33	15.84
7174	NYSE	ALEX	Mon, Nov 16, 2020	15.73	16.40	15.45	15.89
7173	NYSE	ALEX	Fri, Nov 13, 2020	15.06	15.49	15.04	15.41
7172	NYSE	ALEX	Thu, Nov 12, 2020	15.59	15.62	14.78	14.96
7171	NYSE	ALEX	Wed, Nov 11, 2020	16.21	16.21	15.51	15.89
7170	NYSE	ALEX	Tue, Nov 10, 2020	15.13	16.34	14.76	16.25
7169	NYSE	ALEX	Mon, Nov 9, 2020	14.10	15.45	14.10	14.97
7168	NYSE	ALEX	Fri, Nov 6, 2020	13.17	13.17	12.84	12.96
7167	NYSE	ALEX	Thu, Nov 5, 2020	13.01	13.26	12.99	13.11
7166	NYSE	ALEX	Wed, Nov 4, 2020	12.55	13.06	12.34	12.97
7165	NYSE	ALEX	Tue, Nov 3, 2020	12.73	12.97	12.61	12.87
7164	NYSE	ALEX	Mon, Nov 2, 2020	13.04	13.42	12.29	12.49
7163	NYSE	ALEX	Fri, Oct 30, 2020	12.81	14.14	12.67	12.85
7162	NYSE	ALEX	Thu, Oct 29, 2020	12.05	12.33	11.59	12.27
7161	NYSE	ALEX	Wed, Oct 28, 2020	11.78	12.11	11.75	12.06
7160	NYSE	ALEX	Tue, Oct 27, 2020	12.81	12.95	12.02	12.05
7159	NYSE	ALEX	Mon, Oct 26, 2020	12.52	12.88	12.35	12.85
7158	NYSE	ALEX	Fri, Oct 23, 2020	13.10	13.20	12.58	12.70
7157	NYSE	ALEX	Thu, Oct 22, 2020	12.56	13.06	12.54	13.04
7156	NYSE	ALEX	Wed, Oct 21, 2020	12.44	12.68	12.31	12.53
7155	NYSE	ALEX	Tue, Oct 20, 2020	12.13	12.38	11.96	12.35
7154	NYSE	ALEX	Mon, Oct 19, 2020	11.81	12.24	11.71	11.96
7153	NYSE	ALEX	Fri, Oct 16, 2020	11.78	12.19	11.64	11.76
7152	NYSE	ALEX	Thu, Oct 15, 2020	11.69	11.94	11.55	11.84
7151	NYSE	ALEX	Wed, Oct 14, 2020	12.05	12.23	11.89	11.91
7150	NYSE	ALEX	Tue, Oct 13, 2020	12.19	12.29	11.94	12.08
7149	NYSE	ALEX	Mon, Oct 12, 2020	12.25	12.47	12.13	12.39
7148	NYSE	ALEX	Fri, Oct 9, 2020	12.32	12.42	12.15	12.38
7147	NYSE	ALEX	Thu, Oct 8, 2020	12.06	12.27	11.96	12.21
7146	NYSE	ALEX	Wed, Oct 7, 2020	12.00	12.22	11.67	11.96
7145	NYSE	ALEX	Tue, Oct 6, 2020	11.89	12.31	11.84	11.93
7144	NYSE	ALEX	Mon, Oct 5, 2020	11.91	11.91	11.61	11.79
7143	NYSE	ALEX	Fri, Oct 2, 2020	11.30	11.89	11.21	11.85
7142	NYSE	ALEX	Thu, Oct 1, 2020	11.28	11.62	11.19	11.59
7141	NYSE	ALEX	Wed, Sep 30, 2020	10.88	11.41	10.88	11.21
7140	NYSE	ALEX	Tue, Sep 29, 2020	11.12	11.16	10.84	10.94
7139	NYSE	ALEX	Mon, Sep 28, 2020	11.02	11.36	11.02	11.19
7138	NYSE	ALEX	Fri, Sep 25, 2020	10.37	10.81	10.37	10.80
7137	NYSE	ALEX	Thu, Sep 24, 2020	10.33	10.70	10.13	10.48
7136	NYSE	ALEX	Wed, Sep 23, 2020	10.47	10.80	10.10	10.33
7135	NYSE	ALEX	Tue, Sep 22, 2020	10.33	10.71	10.32	10.51
7134	NYSE	ALEX	Mon, Sep 21, 2020	10.46	10.48	10.04	10.38
7133	NYSE	ALEX	Fri, Sep 18, 2020	11.38	11.38	10.79	10.79
7132	NYSE	ALEX	Thu, Sep 17, 2020	11.52	11.64	11.32	11.34
7131	NYSE	ALEX	Wed, Sep 16, 2020	11.55	11.87	11.45	11.50
7130	NYSE	ALEX	Tue, Sep 15, 2020	11.49	11.83	11.48	11.51
7129	NYSE	ALEX	Mon, Sep 14, 2020	10.87	11.43	10.79	11.32
7128	NYSE	ALEX	Fri, Sep 11, 2020	11.18	11.18	10.74	10.80
7127	NYSE	ALEX	Thu, Sep 10, 2020	11.79	11.86	11.11	11.11
7126	NYSE	ALEX	Wed, Sep 9, 2020	12.03	12.12	11.60	11.79
7125	NYSE	ALEX	Tue, Sep 8, 2020	12.12	12.18	11.82	11.94
7124	NYSE	ALEX	Fri, Sep 4, 2020	12.48	12.59	11.79	12.09
7123	NYSE	ALEX	Thu, Sep 3, 2020	12.49	12.89	12.15	12.25
7122	NYSE	ALEX	Wed, Sep 2, 2020	12.08	12.55	12.08	12.40
7121	NYSE	ALEX	Tue, Sep 1, 2020	11.98	12.38	11.90	12.20
7120	NYSE	ALEX	Mon, Aug 31, 2020	12.68	12.70	12.06	12.11
7119	NYSE	ALEX	Fri, Aug 28, 2020	12.56	12.69	12.29	12.68
7118	NYSE	ALEX	Thu, Aug 27, 2020	12.27	12.78	12.25	12.50
7117	NYSE	ALEX	Wed, Aug 26, 2020	12.40	12.52	12.12	12.32
7116	NYSE	ALEX	Tue, Aug 25, 2020	12.62	12.86	12.37	12.49
7115	NYSE	ALEX	Mon, Aug 24, 2020	12.29	12.64	12.14	12.64
7114	NYSE	ALEX	Fri, Aug 21, 2020	12.25	12.47	12.07	12.25
7113	NYSE	ALEX	Thu, Aug 20, 2020	12.24	12.61	12.24	12.37
7112	NYSE	ALEX	Wed, Aug 19, 2020	12.36	12.62	12.26	12.39
7111	NYSE	ALEX	Tue, Aug 18, 2020	12.86	12.89	12.24	12.35
7110	NYSE	ALEX	Mon, Aug 17, 2020	12.96	12.96	12.62	12.86
7109	NYSE	ALEX	Fri, Aug 14, 2020	12.68	13.24	12.60	12.97
7108	NYSE	ALEX	Thu, Aug 13, 2020	12.89	13.16	12.73	12.83
7107	NYSE	ALEX	Wed, Aug 12, 2020	13.45	13.45	12.76	13.05
7106	NYSE	ALEX	Tue, Aug 11, 2020	13.10	13.42	12.94	13.17
7105	NYSE	ALEX	Mon, Aug 10, 2020	12.09	13.24	12.07	12.87
7104	NYSE	ALEX	Fri, Aug 7, 2020	11.92	12.03	11.52	11.93
7103	NYSE	ALEX	Thu, Aug 6, 2020	12.08	12.34	12.03	12.11
7102	NYSE	ALEX	Wed, Aug 5, 2020	12.35	12.47	11.85	12.00
7101	NYSE	ALEX	Tue, Aug 4, 2020	11.77	12.18	11.75	12.15
7100	NYSE	ALEX	Mon, Aug 3, 2020	11.83	11.83	11.40	11.75
7099	NYSE	ALEX	Fri, Jul 31, 2020	11.80	11.89	11.34	11.82
7098	NYSE	ALEX	Thu, Jul 30, 2020	11.81	12.03	11.73	11.94
7097	NYSE	ALEX	Wed, Jul 29, 2020	12.00	12.11	11.80	12.06
7096	NYSE	ALEX	Tue, Jul 28, 2020	11.84	12.09	11.78	11.89
7095	NYSE	ALEX	Mon, Jul 27, 2020	11.75	12.01	11.53	11.92
7094	NYSE	ALEX	Fri, Jul 24, 2020	12.28	12.29	11.80	11.80
7093	NYSE	ALEX	Thu, Jul 23, 2020	12.18	12.44	12.08	12.28
7092	NYSE	ALEX	Wed, Jul 22, 2020	12.19	12.54	12.19	12.34
7091	NYSE	ALEX	Tue, Jul 21, 2020	12.15	12.48	12.14	12.39
7090	NYSE	ALEX	Mon, Jul 20, 2020	12.15	12.34	11.92	12.13
7089	NYSE	ALEX	Fri, Jul 17, 2020	12.27	12.49	12.19	12.29
7088	NYSE	ALEX	Thu, Jul 16, 2020	12.43	12.61	12.22	12.28
7087	NYSE	ALEX	Wed, Jul 15, 2020	12.82	13.16	12.52	12.57
7086	NYSE	ALEX	Tue, Jul 14, 2020	12.40	12.67	12.15	12.38
7085	NYSE	ALEX	Mon, Jul 13, 2020	12.61	12.72	12.20	12.38
7084	NYSE	ALEX	Fri, Jul 10, 2020	11.80	12.44	11.80	12.42
7083	NYSE	ALEX	Thu, Jul 9, 2020	12.30	12.38	11.71	11.88
7082	NYSE	ALEX	Wed, Jul 8, 2020	12.11	12.43	11.89	12.24
7081	NYSE	ALEX	Tue, Jul 7, 2020	12.32	12.65	12.14	12.19
7080	NYSE	ALEX	Mon, Jul 6, 2020	12.77	12.79	12.43	12.58
7079	NYSE	ALEX	Thu, Jul 2, 2020	12.69	12.74	12.24	12.29
7078	NYSE	ALEX	Wed, Jul 1, 2020	12.24	12.72	12.15	12.24
7077	NYSE	ALEX	Tue, Jun 30, 2020	12.30	12.47	11.85	12.19
7076	NYSE	ALEX	Mon, Jun 29, 2020	11.98	12.51	11.77	12.28
7075	NYSE	ALEX	Fri, Jun 26, 2020	11.60	11.76	11.28	11.67
7074	NYSE	ALEX	Thu, Jun 25, 2020	11.42	11.80	11.30	11.72
7073	NYSE	ALEX	Wed, Jun 24, 2020	12.16	12.25	11.17	11.56
7072	NYSE	ALEX	Tue, Jun 23, 2020	12.82	12.82	12.26	12.40
7071	NYSE	ALEX	Mon, Jun 22, 2020	12.31	12.77	12.31	12.57
7070	NYSE	ALEX	Fri, Jun 19, 2020	12.63	12.75	12.38	12.70
7069	NYSE	ALEX	Thu, Jun 18, 2020	12.30	13.03	12.30	12.59
7068	NYSE	ALEX	Wed, Jun 17, 2020	13.47	13.47	12.62	12.63
7067	NYSE	ALEX	Tue, Jun 16, 2020	13.77	14.02	13.12	13.42
7066	NYSE	ALEX	Mon, Jun 15, 2020	12.30	13.42	12.29	13.05
7065	NYSE	ALEX	Fri, Jun 12, 2020	13.12	13.31	12.50	12.87
7064	NYSE	ALEX	Thu, Jun 11, 2020	12.53	12.79	12.12	12.35
7063	NYSE	ALEX	Wed, Jun 10, 2020	14.18	14.23	13.21	13.61
7062	NYSE	ALEX	Tue, Jun 9, 2020	14.90	15.10	14.25	14.27
7061	NYSE	ALEX	Mon, Jun 8, 2020	14.50	15.78	14.50	15.49
7060	NYSE	ALEX	Fri, Jun 5, 2020	13.25	14.37	13.25	14.02
7059	NYSE	ALEX	Thu, Jun 4, 2020	12.71	13.42	12.50	13.12
7058	NYSE	ALEX	Wed, Jun 3, 2020	12.01	13.06	12.01	12.89
7057	NYSE	ALEX	Tue, Jun 2, 2020	11.76	11.93	11.62	11.67
7056	NYSE	ALEX	Mon, Jun 1, 2020	11.36	12.05	11.36	11.53
7055	NYSE	ALEX	Fri, May 29, 2020	11.61	11.87	11.13	11.41
7054	NYSE	ALEX	Thu, May 28, 2020	13.14	13.14	11.69	11.89
7053	NYSE	ALEX	Wed, May 27, 2020	11.83	12.77	11.83	12.75
7052	NYSE	ALEX	Tue, May 26, 2020	11.43	11.78	11.33	11.64
7051	NYSE	ALEX	Fri, May 22, 2020	11.18	11.33	10.66	10.91
7050	NYSE	ALEX	Thu, May 21, 2020	10.75	11.32	10.75	11.21
7049	NYSE	ALEX	Wed, May 20, 2020	10.94	11.03	10.39	10.84
7048	NYSE	ALEX	Tue, May 19, 2020	10.90	11.14	10.66	10.67
7047	NYSE	ALEX	Mon, May 18, 2020	10.78	11.18	10.61	11.11
7046	NYSE	ALEX	Fri, May 15, 2020	10.08	10.17	9.71	10.11
7045	NYSE	ALEX	Thu, May 14, 2020	9.70	10.22	9.45	10.12
7044	NYSE	ALEX	Wed, May 13, 2020	10.52	10.53	9.61	9.96
7043	NYSE	ALEX	Tue, May 12, 2020	11.61	11.61	10.69	10.71
7042	NYSE	ALEX	Mon, May 11, 2020	12.09	12.09	11.38	11.44
7041	NYSE	ALEX	Fri, May 8, 2020	11.54	12.35	11.54	12.35
7040	NYSE	ALEX	Thu, May 7, 2020	11.27	11.62	11.19	11.31
7039	NYSE	ALEX	Wed, May 6, 2020	11.53	11.75	10.89	11.00
7038	NYSE	ALEX	Tue, May 5, 2020	12.22	12.49	11.57	11.58
7037	NYSE	ALEX	Mon, May 4, 2020	11.45	12.00	11.19	11.92
7036	NYSE	ALEX	Fri, May 1, 2020	12.31	12.90	11.58	11.70
7035	NYSE	ALEX	Thu, Apr 30, 2020	13.28	13.33	12.61	13.14
7034	NYSE	ALEX	Wed, Apr 29, 2020	13.25	14.09	13.23	13.67
7033	NYSE	ALEX	Tue, Apr 28, 2020	12.13	12.77	11.90	12.69
7032	NYSE	ALEX	Mon, Apr 27, 2020	10.96	11.75	10.78	11.63
7031	NYSE	ALEX	Fri, Apr 24, 2020	10.60	11.00	10.50	10.87
7030	NYSE	ALEX	Thu, Apr 23, 2020	10.44	10.93	10.41	10.60
7029	NYSE	ALEX	Wed, Apr 22, 2020	10.98	11.01	10.41	10.50
7028	NYSE	ALEX	Tue, Apr 21, 2020	10.70	10.94	10.46	10.64
7027	NYSE	ALEX	Mon, Apr 20, 2020	11.33	11.47	10.86	10.88
7026	NYSE	ALEX	Fri, Apr 17, 2020	11.61	12.19	11.49	11.62
7025	NYSE	ALEX	Thu, Apr 16, 2020	11.53	11.53	10.85	11.15
7024	NYSE	ALEX	Wed, Apr 15, 2020	11.57	11.74	11.00	11.62
7023	NYSE	ALEX	Tue, Apr 14, 2020	12.67	13.04	12.03	12.27
7022	NYSE	ALEX	Mon, Apr 13, 2020	12.57	12.57	11.90	12.25
7021	NYSE	ALEX	Thu, Apr 9, 2020	12.58	13.02	12.15	12.73
7020	NYSE	ALEX	Wed, Apr 8, 2020	11.31	11.87	11.02	11.68
7019	NYSE	ALEX	Tue, Apr 7, 2020	11.42	12.20	10.76	11.04
7018	NYSE	ALEX	Mon, Apr 6, 2020	9.97	11.04	9.93	10.87
7017	NYSE	ALEX	Fri, Apr 3, 2020	9.69	9.87	9.07	9.45
7016	NYSE	ALEX	Thu, Apr 2, 2020	9.74	10.43	9.51	9.80
7015	NYSE	ALEX	Wed, Apr 1, 2020	10.65	10.76	9.90	9.93
7014	NYSE	ALEX	Tue, Mar 31, 2020	12.14	12.30	11.00	11.22
7013	NYSE	ALEX	Mon, Mar 30, 2020	12.29	12.34	11.61	12.19
7012	NYSE	ALEX	Fri, Mar 27, 2020	11.58	12.81	11.34	12.21
7011	NYSE	ALEX	Thu, Mar 26, 2020	12.04	12.39	11.51	12.02
7010	NYSE	ALEX	Wed, Mar 25, 2020	10.73	12.27	10.41	12.03
7009	NYSE	ALEX	Tue, Mar 24, 2020	9.38	10.79	9.38	10.61
7008	NYSE	ALEX	Mon, Mar 23, 2020	8.74	8.94	8.32	8.79
7007	NYSE	ALEX	Fri, Mar 20, 2020	9.41	9.81	8.40	8.84
7006	NYSE	ALEX	Thu, Mar 19, 2020	9.21	10.14	8.79	9.32
7005	NYSE	ALEX	Wed, Mar 18, 2020	9.68	10.25	9.08	9.09
7004	NYSE	ALEX	Tue, Mar 17, 2020	10.37	10.70	9.55	10.29
7003	NYSE	ALEX	Mon, Mar 16, 2020	12.61	12.64	10.08	10.10
7002	NYSE	ALEX	Fri, Mar 13, 2020	13.40	13.70	12.32	13.44
7001	NYSE	ALEX	Thu, Mar 12, 2020	13.92	13.92	12.68	12.70
7000	NYSE	ALEX	Wed, Mar 11, 2020	15.71	15.77	14.68	14.93
6999	NYSE	ALEX	Tue, Mar 10, 2020	15.81	16.46	15.34	16.05
6998	NYSE	ALEX	Mon, Mar 9, 2020	16.31	16.85	15.44	15.44
6997	NYSE	ALEX	Fri, Mar 6, 2020	16.94	17.16	16.68	17.10
6996	NYSE	ALEX	Thu, Mar 5, 2020	18.15	18.15	17.14	17.26
6995	NYSE	ALEX	Wed, Mar 4, 2020	18.42	18.81	18.00	18.48
6994	NYSE	ALEX	Tue, Mar 3, 2020	18.95	19.42	18.18	18.25
6993	NYSE	ALEX	Mon, Mar 2, 2020	18.80	19.12	18.62	19.01
6992	NYSE	ALEX	Fri, Feb 28, 2020	19.50	19.50	18.45	18.80
6991	NYSE	ALEX	Thu, Feb 27, 2020	21.38	21.38	19.84	19.89
6990	NYSE	ALEX	Wed, Feb 26, 2020	21.81	21.97	21.48	21.48
6989	NYSE	ALEX	Tue, Feb 25, 2020	22.27	22.32	21.76	21.78
6988	NYSE	ALEX	Mon, Feb 24, 2020	22.06	22.49	22.06	22.29
6987	NYSE	ALEX	Fri, Feb 21, 2020	22.28	22.51	22.04	22.47
6986	NYSE	ALEX	Thu, Feb 20, 2020	22.35	22.41	21.80	22.25
6985	NYSE	ALEX	Wed, Feb 19, 2020	22.58	22.58	22.18	22.38
6984	NYSE	ALEX	Tue, Feb 18, 2020	22.85	22.85	22.34	22.58
6983	NYSE	ALEX	Fri, Feb 14, 2020	22.74	23.15	22.69	22.96
6982	NYSE	ALEX	Thu, Feb 13, 2020	23.00	23.10	22.68	22.80
6981	NYSE	ALEX	Wed, Feb 12, 2020	23.10	23.32	22.94	23.03
6980	NYSE	ALEX	Tue, Feb 11, 2020	22.89	23.29	22.89	23.10
6979	NYSE	ALEX	Mon, Feb 10, 2020	23.01	23.20	22.66	22.95
6978	NYSE	ALEX	Fri, Feb 7, 2020	21.75	21.79	21.47	21.51
6977	NYSE	ALEX	Thu, Feb 6, 2020	22.04	22.08	21.71	21.74
6976	NYSE	ALEX	Wed, Feb 5, 2020	22.11	22.11	21.93	22.01
6975	NYSE	ALEX	Tue, Feb 4, 2020	21.92	22.31	21.92	21.97
6974	NYSE	ALEX	Mon, Feb 3, 2020	21.86	22.13	21.73	21.82
6973	NYSE	ALEX	Fri, Jan 31, 2020	21.96	22.08	21.75	21.86
6972	NYSE	ALEX	Thu, Jan 30, 2020	21.72	22.09	21.72	22.03
6971	NYSE	ALEX	Wed, Jan 29, 2020	21.97	22.14	21.83	21.85
6970	NYSE	ALEX	Tue, Jan 28, 2020	22.00	22.09	21.83	21.96
6969	NYSE	ALEX	Mon, Jan 27, 2020	21.77	22.11	21.65	21.97
6968	NYSE	ALEX	Fri, Jan 24, 2020	22.03	22.10	21.83	21.89
6967	NYSE	ALEX	Thu, Jan 23, 2020	21.88	22.14	21.65	22.02
6966	NYSE	ALEX	Wed, Jan 22, 2020	22.05	22.12	21.87	21.93
6965	NYSE	ALEX	Tue, Jan 21, 2020	21.86	22.12	21.74	22.00
6964	NYSE	ALEX	Fri, Jan 17, 2020	22.23	22.23	21.93	21.93
6963	NYSE	ALEX	Thu, Jan 16, 2020	21.65	22.18	21.65	22.16
6962	NYSE	ALEX	Wed, Jan 15, 2020	21.57	21.91	21.55	21.60
6961	NYSE	ALEX	Tue, Jan 14, 2020	21.61	21.68	21.47	21.60
6960	NYSE	ALEX	Mon, Jan 13, 2020	21.68	21.95	21.59	21.60
6959	NYSE	ALEX	Fri, Jan 10, 2020	21.69	21.78	21.47	21.68
6958	NYSE	ALEX	Thu, Jan 9, 2020	21.72	21.81	21.54	21.70
6957	NYSE	ALEX	Wed, Jan 8, 2020	21.16	21.71	21.00	21.68
6956	NYSE	ALEX	Tue, Jan 7, 2020	20.95	21.17	20.81	21.12
6955	NYSE	ALEX	Mon, Jan 6, 2020	20.65	21.32	20.65	21.07
6954	NYSE	ALEX	Fri, Jan 3, 2020	20.40	20.79	20.40	20.72
6953	NYSE	ALEX	Thu, Jan 2, 2020	21.04	21.05	20.46	20.57
6952	NYSE	ALEX	Tue, Dec 31, 2019	20.74	21.01	20.74	20.96
6951	NYSE	ALEX	Mon, Dec 30, 2019	20.72	20.92	20.60	20.77
6950	NYSE	ALEX	Fri, Dec 27, 2019	20.77	20.81	20.63	20.72
6949	NYSE	ALEX	Thu, Dec 26, 2019	20.75	20.84	20.65	20.73
6948	NYSE	ALEX	Tue, Dec 24, 2019	20.54	20.94	20.54	20.74
6947	NYSE	ALEX	Mon, Dec 23, 2019	20.71	20.76	20.46	20.53
6946	NYSE	ALEX	Fri, Dec 20, 2019	20.97	21.06	20.73	20.75
6945	NYSE	ALEX	Thu, Dec 19, 2019	21.00	21.08	20.82	20.85
6944	NYSE	ALEX	Wed, Dec 18, 2019	21.38	21.61	20.94	21.00
6943	NYSE	ALEX	Tue, Dec 17, 2019	21.01	21.42	20.98	21.35
6942	NYSE	ALEX	Mon, Dec 16, 2019	20.96	21.13	20.91	21.00
6941	NYSE	ALEX	Fri, Dec 13, 2019	20.98	21.15	20.78	20.96
6940	NYSE	ALEX	Thu, Dec 12, 2019	20.93	21.34	20.93	20.98
6939	NYSE	ALEX	Wed, Dec 11, 2019	21.02	21.15	20.93	20.95
6938	NYSE	ALEX	Tue, Dec 10, 2019	20.99	21.05	20.91	21.00
6937	NYSE	ALEX	Mon, Dec 9, 2019	20.96	21.06	20.94	20.99
6936	NYSE	ALEX	Fri, Dec 6, 2019	21.15	21.33	20.94	20.98
6935	NYSE	ALEX	Thu, Dec 5, 2019	21.15	21.21	20.96	21.02
6934	NYSE	ALEX	Wed, Dec 4, 2019	21.19	21.35	20.98	21.06
6933	NYSE	ALEX	Tue, Dec 3, 2019	21.27	21.29	20.99	21.09
6932	NYSE	ALEX	Mon, Dec 2, 2019	21.83	21.84	21.27	21.29
6931	NYSE	ALEX	Fri, Nov 29, 2019	21.78	21.82	21.57	21.68
6930	NYSE	ALEX	Wed, Nov 27, 2019	21.62	21.88	21.53	21.85
6929	NYSE	ALEX	Tue, Nov 26, 2019	21.59	21.83	21.56	21.59
6928	NYSE	ALEX	Mon, Nov 25, 2019	21.72	22.08	21.65	21.75
6927	NYSE	ALEX	Fri, Nov 22, 2019	22.12	22.12	21.67	21.71
6926	NYSE	ALEX	Thu, Nov 21, 2019	22.21	22.21	21.67	21.97
6925	NYSE	ALEX	Wed, Nov 20, 2019	22.12	22.34	22.04	22.18
6924	NYSE	ALEX	Tue, Nov 19, 2019	22.31	22.31	22.10	22.15
6923	NYSE	ALEX	Mon, Nov 18, 2019	22.16	22.30	22.09	22.25
6922	NYSE	ALEX	Fri, Nov 15, 2019	22.38	22.67	22.15	22.18
6921	NYSE	ALEX	Thu, Nov 14, 2019	22.26	22.45	22.16	22.33
6920	NYSE	ALEX	Wed, Nov 13, 2019	22.33	22.45	22.18	22.29
6919	NYSE	ALEX	Tue, Nov 12, 2019	22.69	22.83	22.45	22.46
6918	NYSE	ALEX	Mon, Nov 11, 2019	22.40	22.78	22.40	22.68
6917	NYSE	ALEX	Fri, Nov 8, 2019	22.74	22.88	22.65	22.69
6916	NYSE	ALEX	Thu, Nov 7, 2019	22.96	23.13	22.75	22.77
6915	NYSE	ALEX	Wed, Nov 6, 2019	23.21	23.30	22.95	22.97
6914	NYSE	ALEX	Tue, Nov 5, 2019	23.40	23.49	23.06	23.18
6913	NYSE	ALEX	Mon, Nov 4, 2019	23.76	23.76	23.23	23.40
6912	NYSE	ALEX	Fri, Nov 1, 2019	23.71	23.77	23.18	23.72
6911	NYSE	ALEX	Thu, Oct 31, 2019	24.00	24.00	22.72	23.51
6910	NYSE	ALEX	Wed, Oct 30, 2019	24.46	24.81	24.39	24.54
6909	NYSE	ALEX	Tue, Oct 29, 2019	24.41	24.72	24.35	24.45
6908	NYSE	ALEX	Mon, Oct 28, 2019	24.60	24.73	24.41	24.44
6907	NYSE	ALEX	Fri, Oct 25, 2019	24.64	24.78	24.47	24.50
6906	NYSE	ALEX	Thu, Oct 24, 2019	24.80	24.80	24.49	24.58
6905	NYSE	ALEX	Wed, Oct 23, 2019	24.80	24.95	24.69	24.75
6904	NYSE	ALEX	Tue, Oct 22, 2019	25.25	25.25	24.78	24.80
6903	NYSE	ALEX	Mon, Oct 21, 2019	25.10	25.38	25.09	25.15
6902	NYSE	ALEX	Fri, Oct 18, 2019	24.83	25.05	24.74	24.91
6901	NYSE	ALEX	Thu, Oct 17, 2019	24.37	25.24	24.37	24.87
6900	NYSE	ALEX	Wed, Oct 16, 2019	24.05	24.33	24.03	24.31
6899	NYSE	ALEX	Tue, Oct 15, 2019	24.07	24.14	23.87	24.06
6898	NYSE	ALEX	Mon, Oct 14, 2019	24.12	24.17	23.76	24.03
6897	NYSE	ALEX	Fri, Oct 11, 2019	24.22	24.44	24.07	24.11
6896	NYSE	ALEX	Thu, Oct 10, 2019	24.28	24.35	24.05	24.08
6895	NYSE	ALEX	Wed, Oct 9, 2019	24.50	24.50	24.07	24.20
6894	NYSE	ALEX	Tue, Oct 8, 2019	24.33	24.43	24.03	24.23
6893	NYSE	ALEX	Mon, Oct 7, 2019	24.39	24.71	24.27	24.40
6892	NYSE	ALEX	Fri, Oct 4, 2019	24.40	24.50	24.19	24.40
6891	NYSE	ALEX	Thu, Oct 3, 2019	24.19	24.64	24.11	24.35
6890	NYSE	ALEX	Wed, Oct 2, 2019	24.03	24.26	23.91	24.23
6889	NYSE	ALEX	Tue, Oct 1, 2019	24.63	24.63	24.10	24.19
6888	NYSE	ALEX	Mon, Sep 30, 2019	24.56	24.72	24.50	24.51
6887	NYSE	ALEX	Fri, Sep 27, 2019	24.59	24.71	24.31	24.53
6886	NYSE	ALEX	Thu, Sep 26, 2019	24.77	24.78	24.50	24.52
6885	NYSE	ALEX	Wed, Sep 25, 2019	24.32	24.91	24.13	24.79
6884	NYSE	ALEX	Tue, Sep 24, 2019	24.93	25.03	24.19	24.29
6883	NYSE	ALEX	Mon, Sep 23, 2019	24.92	25.06	24.74	24.87
6882	NYSE	ALEX	Fri, Sep 20, 2019	24.87	25.08	24.75	24.97
6881	NYSE	ALEX	Thu, Sep 19, 2019	24.54	25.09	24.54	24.87
6880	NYSE	ALEX	Wed, Sep 18, 2019	24.70	24.75	24.40	24.65
6879	NYSE	ALEX	Tue, Sep 17, 2019	24.56	24.72	24.46	24.66
6878	NYSE	ALEX	Mon, Sep 16, 2019	24.52	24.78	24.43	24.66
6877	NYSE	ALEX	Fri, Sep 13, 2019	24.98	25.19	24.51	24.62
6876	NYSE	ALEX	Thu, Sep 12, 2019	24.82	24.92	24.39	24.83
6875	NYSE	ALEX	Wed, Sep 11, 2019	23.92	24.80	23.70	24.70
6874	NYSE	ALEX	Tue, Sep 10, 2019	23.40	23.81	23.37	23.81
6873	NYSE	ALEX	Mon, Sep 9, 2019	23.01	23.53	22.88	23.49
6872	NYSE	ALEX	Fri, Sep 6, 2019	23.00	23.13	22.85	23.01
6871	NYSE	ALEX	Thu, Sep 5, 2019	23.27	23.30	22.85	22.92
6870	NYSE	ALEX	Wed, Sep 4, 2019	23.01	23.16	22.86	23.07
6869	NYSE	ALEX	Tue, Sep 3, 2019	22.69	22.96	22.69	22.85
6868	NYSE	ALEX	Fri, Aug 30, 2019	22.83	22.93	22.69	22.89
6867	NYSE	ALEX	Thu, Aug 29, 2019	22.78	23.08	22.75	22.80
6866	NYSE	ALEX	Wed, Aug 28, 2019	22.61	22.91	22.39	22.74
6865	NYSE	ALEX	Tue, Aug 27, 2019	23.01	23.06	22.68	22.70
6864	NYSE	ALEX	Mon, Aug 26, 2019	23.03	23.03	22.73	22.86
6863	NYSE	ALEX	Fri, Aug 23, 2019	23.14	23.27	22.76	22.86
6862	NYSE	ALEX	Thu, Aug 22, 2019	23.19	23.33	22.91	23.15
6861	NYSE	ALEX	Wed, Aug 21, 2019	23.05	23.21	22.86	23.14
6860	NYSE	ALEX	Tue, Aug 20, 2019	23.23	23.27	22.84	22.90
6859	NYSE	ALEX	Mon, Aug 19, 2019	23.10	23.34	22.89	23.26
6858	NYSE	ALEX	Fri, Aug 16, 2019	22.37	22.89	22.32	22.87
6857	NYSE	ALEX	Thu, Aug 15, 2019	22.38	22.51	22.06	22.31
6856	NYSE	ALEX	Wed, Aug 14, 2019	22.56	22.59	22.11	22.36
6855	NYSE	ALEX	Tue, Aug 13, 2019	22.72	22.99	22.68	22.81
6854	NYSE	ALEX	Mon, Aug 12, 2019	22.91	22.93	22.63	22.74
6853	NYSE	ALEX	Fri, Aug 9, 2019	23.14	23.18	22.80	23.06
6852	NYSE	ALEX	Thu, Aug 8, 2019	22.89	23.51	22.89	23.22
6851	NYSE	ALEX	Wed, Aug 7, 2019	22.78	23.08	22.43	22.91
6850	NYSE	ALEX	Tue, Aug 6, 2019	22.89	23.24	22.77	23.01
6849	NYSE	ALEX	Mon, Aug 5, 2019	23.27	23.27	22.37	22.91
6848	NYSE	ALEX	Fri, Aug 2, 2019	22.95	23.64	22.95	23.43
6847	NYSE	ALEX	Thu, Aug 1, 2019	23.39	24.10	23.25	23.50
6846	NYSE	ALEX	Wed, Jul 31, 2019	23.90	24.25	23.51	23.51
6845	NYSE	ALEX	Tue, Jul 30, 2019	23.14	23.85	23.14	23.84
6844	NYSE	ALEX	Mon, Jul 29, 2019	23.45	23.62	23.17	23.30
6843	NYSE	ALEX	Fri, Jul 26, 2019	23.15	23.53	23.15	23.45
6842	NYSE	ALEX	Thu, Jul 25, 2019	23.58	23.58	23.07	23.15
6841	NYSE	ALEX	Wed, Jul 24, 2019	23.35	23.67	23.33	23.58
6840	NYSE	ALEX	Tue, Jul 23, 2019	22.39	23.44	22.29	23.39
6839	NYSE	ALEX	Mon, Jul 22, 2019	23.16	23.28	22.33	22.33
6838	NYSE	ALEX	Fri, Jul 19, 2019	23.33	23.63	23.12	23.12
6837	NYSE	ALEX	Thu, Jul 18, 2019	22.74	23.48	22.64	23.38
6836	NYSE	ALEX	Wed, Jul 17, 2019	23.13	23.21	22.70	22.93
6835	NYSE	ALEX	Tue, Jul 16, 2019	22.47	23.16	22.47	23.16
6834	NYSE	ALEX	Mon, Jul 15, 2019	23.50	23.50	22.83	23.00
6833	NYSE	ALEX	Fri, Jul 12, 2019	23.47	23.66	23.37	23.52
6832	NYSE	ALEX	Thu, Jul 11, 2019	23.76	23.78	23.36	23.45
6831	NYSE	ALEX	Wed, Jul 10, 2019	23.46	23.80	23.37	23.79
6830	NYSE	ALEX	Tue, Jul 9, 2019	23.22	23.40	23.19	23.40
6829	NYSE	ALEX	Mon, Jul 8, 2019	23.32	23.42	23.21	23.31
6828	NYSE	ALEX	Fri, Jul 5, 2019	22.96	23.51	22.83	23.42
6827	NYSE	ALEX	Wed, Jul 3, 2019	23.05	23.25	22.96	23.10
6826	NYSE	ALEX	Tue, Jul 2, 2019	22.91	23.15	22.78	22.99
6825	NYSE	ALEX	Mon, Jul 1, 2019	23.21	23.25	22.64	22.84
6824	NYSE	ALEX	Fri, Jun 28, 2019	23.23	23.53	23.08	23.10
6823	NYSE	ALEX	Thu, Jun 27, 2019	22.25	23.30	22.25	23.26
6822	NYSE	ALEX	Wed, Jun 26, 2019	22.39	22.51	22.10	22.23
6821	NYSE	ALEX	Tue, Jun 25, 2019	22.68	22.86	22.45	22.47
6820	NYSE	ALEX	Mon, Jun 24, 2019	22.89	22.89	22.52	22.68
6819	NYSE	ALEX	Fri, Jun 21, 2019	23.61	23.61	22.83	22.83
6818	NYSE	ALEX	Thu, Jun 20, 2019	24.01	24.08	23.74	23.76
6817	NYSE	ALEX	Wed, Jun 19, 2019	23.77	23.83	23.47	23.83
6816	NYSE	ALEX	Tue, Jun 18, 2019	23.84	24.16	23.73	23.92
6815	NYSE	ALEX	Mon, Jun 17, 2019	23.67	23.86	23.67	23.77
6814	NYSE	ALEX	Fri, Jun 14, 2019	23.59	23.81	23.49	23.64
6813	NYSE	ALEX	Thu, Jun 13, 2019	23.64	23.84	23.49	23.63
6812	NYSE	ALEX	Wed, Jun 12, 2019	23.57	23.74	23.34	23.54
6811	NYSE	ALEX	Tue, Jun 11, 2019	23.70	23.78	23.18	23.51
6810	NYSE	ALEX	Mon, Jun 10, 2019	23.93	24.34	23.54	23.57
6809	NYSE	ALEX	Fri, Jun 7, 2019	24.29	24.43	23.85	23.91
6808	NYSE	ALEX	Thu, Jun 6, 2019	24.46	24.52	23.87	24.10
6807	NYSE	ALEX	Wed, Jun 5, 2019	24.01	24.50	23.77	24.45
6806	NYSE	ALEX	Tue, Jun 4, 2019	23.40	24.02	23.35	23.98
6805	NYSE	ALEX	Mon, Jun 3, 2019	22.99	23.37	22.96	23.33
6804	NYSE	ALEX	Fri, May 31, 2019	22.75	23.11	22.60	23.07
6803	NYSE	ALEX	Thu, May 30, 2019	23.10	23.30	22.85	22.93
6802	NYSE	ALEX	Wed, May 29, 2019	23.29	23.29	22.96	23.10
6801	NYSE	ALEX	Tue, May 28, 2019	23.74	23.78	23.39	23.40
6800	NYSE	ALEX	Fri, May 24, 2019	23.85	23.97	23.71	23.76
6799	NYSE	ALEX	Thu, May 23, 2019	23.26	23.73	23.13	23.70
6798	NYSE	ALEX	Wed, May 22, 2019	23.27	23.53	23.25	23.50
6797	NYSE	ALEX	Tue, May 21, 2019	23.28	23.62	23.24	23.49
6796	NYSE	ALEX	Mon, May 20, 2019	23.11	23.47	22.99	23.24
6795	NYSE	ALEX	Fri, May 17, 2019	23.75	24.07	23.20	23.28
6794	NYSE	ALEX	Thu, May 16, 2019	23.49	23.96	23.49	23.83
6793	NYSE	ALEX	Wed, May 15, 2019	23.29	23.75	23.15	23.52
6792	NYSE	ALEX	Tue, May 14, 2019	23.15	23.48	23.07	23.42
6791	NYSE	ALEX	Mon, May 13, 2019	23.57	23.71	23.12	23.15
6790	NYSE	ALEX	Fri, May 10, 2019	23.83	24.01	23.46	23.87
6789	NYSE	ALEX	Thu, May 9, 2019	23.80	24.24	23.66	23.91
6788	NYSE	ALEX	Wed, May 8, 2019	23.71	24.22	23.65	23.93
6787	NYSE	ALEX	Tue, May 7, 2019	24.27	24.37	23.60	23.69
6786	NYSE	ALEX	Mon, May 6, 2019	23.95	24.60	23.86	24.31
6785	NYSE	ALEX	Fri, May 3, 2019	23.92	24.50	23.65	24.26
6784	NYSE	ALEX	Thu, May 2, 2019	23.61	24.11	23.26	23.29
6783	NYSE	ALEX	Wed, May 1, 2019	23.68	24.09	23.62	23.64
6782	NYSE	ALEX	Tue, Apr 30, 2019	23.71	23.97	23.59	23.62
6781	NYSE	ALEX	Mon, Apr 29, 2019	24.05	24.15	23.61	23.62
6780	NYSE	ALEX	Fri, Apr 26, 2019	23.82	24.24	23.79	24.00
6779	NYSE	ALEX	Thu, Apr 25, 2019	23.87	24.09	23.58	23.87
6778	NYSE	ALEX	Wed, Apr 24, 2019	23.41	24.14	23.38	24.03
6777	NYSE	ALEX	Tue, Apr 23, 2019	23.14	23.50	23.07	23.49
6776	NYSE	ALEX	Mon, Apr 22, 2019	23.68	23.68	22.95	23.15
6775	NYSE	ALEX	Thu, Apr 18, 2019	23.58	23.84	23.58	23.69
6774	NYSE	ALEX	Wed, Apr 17, 2019	23.91	23.92	23.58	23.73
6773	NYSE	ALEX	Tue, Apr 16, 2019	24.14	24.16	23.79	23.85
6772	NYSE	ALEX	Mon, Apr 15, 2019	23.96	24.17	23.89	24.09
6771	NYSE	ALEX	Fri, Apr 12, 2019	24.09	24.10	23.73	23.94
6770	NYSE	ALEX	Thu, Apr 11, 2019	24.12	24.35	24.01	24.08
6769	NYSE	ALEX	Wed, Apr 10, 2019	24.10	24.14	23.92	24.04
6768	NYSE	ALEX	Tue, Apr 9, 2019	24.41	24.41	24.00	24.02
6767	NYSE	ALEX	Mon, Apr 8, 2019	24.65	24.75	24.35	24.37
6766	NYSE	ALEX	Fri, Apr 5, 2019	24.96	25.11	24.71	24.75
6765	NYSE	ALEX	Thu, Apr 4, 2019	25.03	25.17	24.73	24.90
6764	NYSE	ALEX	Wed, Apr 3, 2019	25.15	25.28	24.89	24.96
6763	NYSE	ALEX	Tue, Apr 2, 2019	25.50	25.50	24.70	25.00
6762	NYSE	ALEX	Mon, Apr 1, 2019	25.50	25.51	25.02	25.44
6761	NYSE	ALEX	Fri, Mar 29, 2019	25.50	25.69	25.23	25.44
6760	NYSE	ALEX	Thu, Mar 28, 2019	24.88	25.35	24.88	25.30
6759	NYSE	ALEX	Wed, Mar 27, 2019	24.43	24.93	24.30	24.89
6758	NYSE	ALEX	Tue, Mar 26, 2019	24.03	24.54	23.86	24.52
6757	NYSE	ALEX	Mon, Mar 25, 2019	23.51	23.93	23.28	23.86
6756	NYSE	ALEX	Fri, Mar 22, 2019	23.86	24.03	23.46	23.47
6755	NYSE	ALEX	Thu, Mar 21, 2019	23.60	24.10	23.60	23.99
6754	NYSE	ALEX	Wed, Mar 20, 2019	23.31	23.76	23.15	23.65
6753	NYSE	ALEX	Tue, Mar 19, 2019	23.54	23.59	23.26	23.35
6752	NYSE	ALEX	Mon, Mar 18, 2019	23.28	23.63	23.25	23.47
6751	NYSE	ALEX	Fri, Mar 15, 2019	23.37	23.44	23.03	23.13
6750	NYSE	ALEX	Thu, Mar 14, 2019	23.52	23.52	23.16	23.31
6749	NYSE	ALEX	Wed, Mar 13, 2019	23.28	23.40	23.17	23.24
6748	NYSE	ALEX	Tue, Mar 12, 2019	22.84	23.08	22.80	23.04
6747	NYSE	ALEX	Mon, Mar 11, 2019	22.52	22.95	22.45	22.86
6746	NYSE	ALEX	Fri, Mar 8, 2019	22.16	22.43	22.14	22.39
6745	NYSE	ALEX	Thu, Mar 7, 2019	22.40	22.63	22.14	22.13
6744	NYSE	ALEX	Wed, Mar 6, 2019	23.15	23.19	22.42	22.43
6743	NYSE	ALEX	Tue, Mar 5, 2019	23.12	23.21	22.99	23.14
6742	NYSE	ALEX	Mon, Mar 4, 2019	22.97	23.20	22.67	23.17
6741	NYSE	ALEX	Fri, Mar 1, 2019	23.08	23.22	22.60	22.97
6740	NYSE	ALEX	Thu, Feb 28, 2019	22.78	23.19	21.89	22.93
6739	NYSE	ALEX	Wed, Feb 27, 2019	24.67	24.99	24.39	24.65
6738	NYSE	ALEX	Tue, Feb 26, 2019	24.97	24.99	24.67	24.77
6737	NYSE	ALEX	Mon, Feb 25, 2019	24.52	25.16	24.28	24.90
6736	NYSE	ALEX	Fri, Feb 22, 2019	24.64	24.84	24.37	24.48
6735	NYSE	ALEX	Thu, Feb 21, 2019	24.56	24.57	24.17	24.56
6734	NYSE	ALEX	Wed, Feb 20, 2019	24.90	24.95	24.51	24.54
6733	NYSE	ALEX	Tue, Feb 19, 2019	24.92	25.06	24.80	24.87
6732	NYSE	ALEX	Fri, Feb 15, 2019	24.80	25.13	24.70	24.80
6731	NYSE	ALEX	Thu, Feb 14, 2019	24.23	24.83	24.07	24.66
6730	NYSE	ALEX	Wed, Feb 13, 2019	24.00	24.24	23.92	24.23
6729	NYSE	ALEX	Tue, Feb 12, 2019	24.09	24.21	23.72	23.99
6728	NYSE	ALEX	Mon, Feb 11, 2019	23.79	23.96	23.67	23.95
6727	NYSE	ALEX	Fri, Feb 8, 2019	23.67	23.80	23.50	23.74
6726	NYSE	ALEX	Thu, Feb 7, 2019	23.44	23.71	23.34	23.70
6725	NYSE	ALEX	Wed, Feb 6, 2019	23.57	23.75	23.25	23.51
6724	NYSE	ALEX	Tue, Feb 5, 2019	23.58	23.69	23.33	23.67
6723	NYSE	ALEX	Mon, Feb 4, 2019	23.02	23.48	22.91	23.47
6722	NYSE	ALEX	Fri, Feb 1, 2019	23.08	23.15	22.73	23.01
6721	NYSE	ALEX	Thu, Jan 31, 2019	22.60	23.08	22.41	23.04
6720	NYSE	ALEX	Wed, Jan 30, 2019	22.63	22.75	22.43	22.66
6719	NYSE	ALEX	Tue, Jan 29, 2019	22.74	22.92	22.59	22.67
6718	NYSE	ALEX	Mon, Jan 28, 2019	22.37	22.85	22.37	22.68
6717	NYSE	ALEX	Fri, Jan 25, 2019	22.16	22.61	22.16	22.55
6716	NYSE	ALEX	Thu, Jan 24, 2019	21.83	22.15	21.81	22.05
6715	NYSE	ALEX	Wed, Jan 23, 2019	22.28	22.41	21.72	21.90
6714	NYSE	ALEX	Tue, Jan 22, 2019	22.20	22.28	21.88	22.24
6713	NYSE	ALEX	Fri, Jan 18, 2019	22.00	22.39	21.96	22.25
6712	NYSE	ALEX	Thu, Jan 17, 2019	21.77	22.07	21.77	21.99
6711	NYSE	ALEX	Wed, Jan 16, 2019	21.78	21.99	21.44	21.85
6710	NYSE	ALEX	Tue, Jan 15, 2019	21.50	21.74	21.24	21.71
6709	NYSE	ALEX	Mon, Jan 14, 2019	21.05	21.49	20.57	21.46
6708	NYSE	ALEX	Fri, Jan 11, 2019	20.74	21.15	20.56	21.15
6707	NYSE	ALEX	Thu, Jan 10, 2019	20.50	20.75	20.35	20.75
6706	NYSE	ALEX	Wed, Jan 9, 2019	20.30	20.60	20.00	20.59
6705	NYSE	ALEX	Tue, Jan 8, 2019	20.25	20.47	20.04	20.18
6704	NYSE	ALEX	Mon, Jan 7, 2019	19.46	20.20	19.19	20.00
6703	NYSE	ALEX	Fri, Jan 4, 2019	18.85	19.49	18.78	19.42
6702	NYSE	ALEX	Thu, Jan 3, 2019	18.52	18.79	18.30	18.58
6701	NYSE	ALEX	Wed, Jan 2, 2019	18.08	18.51	17.70	18.46
6700	NYSE	ALEX	Mon, Dec 31, 2018	18.74	18.75	18.21	18.38
6699	NYSE	ALEX	Fri, Dec 28, 2018	18.59	18.98	18.37	18.64
6698	NYSE	ALEX	Thu, Dec 27, 2018	18.03	18.51	17.86	18.43
6697	NYSE	ALEX	Wed, Dec 26, 2018	18.04	18.34	17.67	18.32
6696	NYSE	ALEX	Mon, Dec 24, 2018	18.26	18.44	17.91	17.91
6695	NYSE	ALEX	Fri, Dec 21, 2018	17.67	18.91	17.58	18.33
6694	NYSE	ALEX	Thu, Dec 20, 2018	18.47	18.54	17.61	17.78
6693	NYSE	ALEX	Wed, Dec 19, 2018	18.97	19.00	18.29	18.42
6692	NYSE	ALEX	Tue, Dec 18, 2018	19.46	19.55	18.93	18.94
6691	NYSE	ALEX	Mon, Dec 17, 2018	19.02	19.50	18.88	19.27
6690	NYSE	ALEX	Fri, Dec 14, 2018	19.00	19.24	18.80	18.99
6689	NYSE	ALEX	Thu, Dec 13, 2018	19.17	19.33	19.02	19.02
6688	NYSE	ALEX	Wed, Dec 12, 2018	19.43	19.70	19.11	19.12
6687	NYSE	ALEX	Tue, Dec 11, 2018	19.83	19.86	19.11	19.16
6686	NYSE	ALEX	Mon, Dec 10, 2018	19.70	19.78	19.21	19.59
6685	NYSE	ALEX	Fri, Dec 7, 2018	20.16	20.46	19.57	19.74
6684	NYSE	ALEX	Thu, Dec 6, 2018	19.63	20.39	19.27	20.36
6683	NYSE	ALEX	Tue, Dec 4, 2018	20.65	20.77	19.55	19.74
6682	NYSE	ALEX	Mon, Dec 3, 2018	20.81	20.99	20.27	20.60
6681	NYSE	ALEX	Fri, Nov 30, 2018	20.78	20.92	20.30	20.73
6680	NYSE	ALEX	Thu, Nov 29, 2018	20.74	20.97	20.31	20.73
6679	NYSE	ALEX	Wed, Nov 28, 2018	20.15	20.87	20.00	20.86
6678	NYSE	ALEX	Tue, Nov 27, 2018	20.22	20.32	19.90	20.09
6677	NYSE	ALEX	Mon, Nov 26, 2018	20.45	20.56	20.02	20.30
6676	NYSE	ALEX	Fri, Nov 23, 2018	20.11	20.39	19.92	20.31
6675	NYSE	ALEX	Wed, Nov 21, 2018	20.35	20.46	20.12	20.15
6674	NYSE	ALEX	Tue, Nov 20, 2018	20.91	21.00	20.35	20.37
6673	NYSE	ALEX	Mon, Nov 19, 2018	21.18	21.31	20.91	20.99
6672	NYSE	ALEX	Fri, Nov 16, 2018	20.62	21.19	20.38	21.17
6671	NYSE	ALEX	Thu, Nov 15, 2018	20.95	21.08	20.59	20.73
6670	NYSE	ALEX	Wed, Nov 14, 2018	21.56	21.59	21.11	21.18
6669	NYSE	ALEX	Tue, Nov 13, 2018	21.35	21.58	21.24	21.39
6668	NYSE	ALEX	Mon, Nov 12, 2018	21.47	21.57	21.18	21.29
6667	NYSE	ALEX	Fri, Nov 9, 2018	22.16	22.26	21.48	21.49
6666	NYSE	ALEX	Thu, Nov 8, 2018	21.73	22.25	21.54	22.23
6665	NYSE	ALEX	Wed, Nov 7, 2018	21.64	21.85	21.26	21.81
6664	NYSE	ALEX	Tue, Nov 6, 2018	21.42	21.81	21.36	21.59
6663	NYSE	ALEX	Mon, Nov 5, 2018	21.16	21.73	21.15	21.38
6662	NYSE	ALEX	Fri, Nov 2, 2018	21.50	22.19	20.85	21.15
6661	NYSE	ALEX	Thu, Nov 1, 2018	19.63	19.80	19.36	19.77
6660	NYSE	ALEX	Wed, Oct 31, 2018	19.91	19.91	19.39	19.54
6659	NYSE	ALEX	Tue, Oct 30, 2018	19.40	19.88	19.25	19.75
6658	NYSE	ALEX	Mon, Oct 29, 2018	19.72	19.88	19.14	19.31
6657	NYSE	ALEX	Fri, Oct 26, 2018	19.62	19.84	19.16	19.50
6656	NYSE	ALEX	Thu, Oct 25, 2018	19.67	19.92	19.42	19.73
6655	NYSE	ALEX	Wed, Oct 24, 2018	19.89	19.96	19.52	19.54
6654	NYSE	ALEX	Tue, Oct 23, 2018	19.89	20.12	19.75	19.89
6653	NYSE	ALEX	Mon, Oct 22, 2018	20.25	20.40	20.10	20.10
6652	NYSE	ALEX	Fri, Oct 19, 2018	20.14	20.24	20.05	20.13
6651	NYSE	ALEX	Thu, Oct 18, 2018	20.68	20.78	20.16	20.17
6650	NYSE	ALEX	Wed, Oct 17, 2018	20.83	21.00	20.56	20.77
6649	NYSE	ALEX	Tue, Oct 16, 2018	20.41	21.08	20.27	20.91
6648	NYSE	ALEX	Mon, Oct 15, 2018	20.00	20.50	19.97	20.39
6647	NYSE	ALEX	Fri, Oct 12, 2018	20.16	20.16	19.68	20.06
6646	NYSE	ALEX	Thu, Oct 11, 2018	20.61	20.61	19.85	20.00
6645	NYSE	ALEX	Wed, Oct 10, 2018	20.88	21.23	20.62	20.66
6644	NYSE	ALEX	Tue, Oct 9, 2018	20.92	21.00	20.76	20.91
6643	NYSE	ALEX	Mon, Oct 8, 2018	20.77	21.15	20.77	20.91
6642	NYSE	ALEX	Fri, Oct 5, 2018	20.95	20.99	20.50	20.71
6641	NYSE	ALEX	Thu, Oct 4, 2018	21.29	21.32	20.82	20.92
6640	NYSE	ALEX	Wed, Oct 3, 2018	21.65	21.74	21.42	21.48
6639	NYSE	ALEX	Tue, Oct 2, 2018	22.08	22.20	21.56	21.62
6638	NYSE	ALEX	Mon, Oct 1, 2018	22.65	22.65	22.04	22.08
6637	NYSE	ALEX	Fri, Sep 28, 2018	22.27	22.70	22.26	22.69
6636	NYSE	ALEX	Thu, Sep 27, 2018	22.28	22.41	22.20	22.24
6635	NYSE	ALEX	Wed, Sep 26, 2018	22.78	22.99	22.20	22.24
6634	NYSE	ALEX	Tue, Sep 25, 2018	22.52	22.87	22.41	22.75
6633	NYSE	ALEX	Mon, Sep 24, 2018	22.81	22.90	22.19	22.46
6632	NYSE	ALEX	Fri, Sep 21, 2018	22.97	23.32	22.75	22.92
6631	NYSE	ALEX	Thu, Sep 20, 2018	23.00	23.19	22.71	23.08
6630	NYSE	ALEX	Wed, Sep 19, 2018	23.86	23.86	23.01	23.02
6629	NYSE	ALEX	Tue, Sep 18, 2018	23.43	23.45	23.20	23.37
6628	NYSE	ALEX	Mon, Sep 17, 2018	23.38	23.45	23.22	23.40
6627	NYSE	ALEX	Fri, Sep 14, 2018	23.36	23.53	23.13	23.35
6626	NYSE	ALEX	Thu, Sep 13, 2018	23.24	23.55	23.16	23.41
6625	NYSE	ALEX	Wed, Sep 12, 2018	22.87	23.18	22.80	23.16
6624	NYSE	ALEX	Tue, Sep 11, 2018	22.84	22.97	22.40	22.90
6623	NYSE	ALEX	Mon, Sep 10, 2018	23.16	23.17	22.77	22.90
6622	NYSE	ALEX	Fri, Sep 7, 2018	23.33	23.34	23.05	23.15
6621	NYSE	ALEX	Thu, Sep 6, 2018	23.46	23.58	23.30	23.38
6620	NYSE	ALEX	Wed, Sep 5, 2018	22.96	23.50	22.94	23.40
6619	NYSE	ALEX	Tue, Sep 4, 2018	23.47	23.49	22.83	23.01
6618	NYSE	ALEX	Fri, Aug 31, 2018	23.33	23.52	23.25	23.47
6617	NYSE	ALEX	Thu, Aug 30, 2018	23.56	23.58	23.19	23.37
6616	NYSE	ALEX	Wed, Aug 29, 2018	23.63	23.68	23.42	23.61
6615	NYSE	ALEX	Tue, Aug 28, 2018	23.30	23.59	23.26	23.56
6614	NYSE	ALEX	Mon, Aug 27, 2018	23.39	23.43	23.17	23.33
6613	NYSE	ALEX	Fri, Aug 24, 2018	23.36	23.51	23.27	23.46
6612	NYSE	ALEX	Thu, Aug 23, 2018	23.70	23.81	23.35	23.36
6611	NYSE	ALEX	Wed, Aug 22, 2018	23.91	24.06	23.62	23.72
6610	NYSE	ALEX	Tue, Aug 21, 2018	24.00	24.05	23.87	23.98
6609	NYSE	ALEX	Mon, Aug 20, 2018	24.01	24.05	23.81	23.92
6608	NYSE	ALEX	Fri, Aug 17, 2018	23.82	24.03	23.77	24.01
6607	NYSE	ALEX	Thu, Aug 16, 2018	23.68	24.02	23.68	23.85
6606	NYSE	ALEX	Wed, Aug 15, 2018	23.51	23.70	23.27	23.63
6605	NYSE	ALEX	Tue, Aug 14, 2018	23.42	23.60	23.34	23.50
6604	NYSE	ALEX	Mon, Aug 13, 2018	23.72	23.72	23.23	23.34
6603	NYSE	ALEX	Fri, Aug 10, 2018	23.90	23.91	23.66	23.71
6602	NYSE	ALEX	Thu, Aug 9, 2018	24.07	24.23	23.89	23.99
6601	NYSE	ALEX	Wed, Aug 8, 2018	23.90	24.06	23.64	24.05
6600	NYSE	ALEX	Tue, Aug 7, 2018	23.61	24.00	23.61	23.90
6599	NYSE	ALEX	Mon, Aug 6, 2018	24.07	24.37	23.85	23.92
6598	NYSE	ALEX	Fri, Aug 3, 2018	23.19	24.33	23.19	24.17
6597	NYSE	ALEX	Thu, Aug 2, 2018	23.69	23.89	23.44	23.85
6596	NYSE	ALEX	Wed, Aug 1, 2018	23.77	23.97	23.38	23.80
6595	NYSE	ALEX	Tue, Jul 31, 2018	23.56	24.01	23.55	23.95
6594	NYSE	ALEX	Mon, Jul 30, 2018	22.81	23.64	22.81	23.56
6593	NYSE	ALEX	Fri, Jul 27, 2018	24.12	24.14	23.27	23.27
6592	NYSE	ALEX	Thu, Jul 26, 2018	24.07	24.30	23.97	24.00
6591	NYSE	ALEX	Wed, Jul 25, 2018	24.14	24.16	23.83	24.00
6590	NYSE	ALEX	Tue, Jul 24, 2018	24.16	24.22	24.05	24.16
6589	NYSE	ALEX	Mon, Jul 23, 2018	24.13	24.31	24.06	24.14
6588	NYSE	ALEX	Fri, Jul 20, 2018	24.48	24.48	24.13	24.20
6587	NYSE	ALEX	Thu, Jul 19, 2018	23.90	24.53	23.83	24.48
6586	NYSE	ALEX	Wed, Jul 18, 2018	23.97	24.05	23.67	23.89
6585	NYSE	ALEX	Tue, Jul 17, 2018	24.65	24.66	23.97	24.04
6584	NYSE	ALEX	Mon, Jul 16, 2018	24.99	24.99	24.57	24.60
6583	NYSE	ALEX	Fri, Jul 13, 2018	25.31	25.43	25.00	25.00
6582	NYSE	ALEX	Thu, Jul 12, 2018	25.35	25.39	25.06	25.28
6581	NYSE	ALEX	Wed, Jul 11, 2018	25.07	25.35	25.01	25.28
6580	NYSE	ALEX	Tue, Jul 10, 2018	25.08	25.16	24.99	25.13
6579	NYSE	ALEX	Mon, Jul 9, 2018	25.09	25.14	24.90	25.05
6578	NYSE	ALEX	Fri, Jul 6, 2018	24.61	25.11	24.61	25.07
6577	NYSE	ALEX	Thu, Jul 5, 2018	24.47	24.57	24.14	24.55
6576	NYSE	ALEX	Tue, Jul 3, 2018	24.00	24.46	23.90	24.35
6575	NYSE	ALEX	Mon, Jul 2, 2018	23.50	23.97	23.46	23.96
6574	NYSE	ALEX	Fri, Jun 29, 2018	23.15	23.62	22.90	23.50
6573	NYSE	ALEX	Thu, Jun 28, 2018	22.88	23.14	22.78	23.13
6572	NYSE	ALEX	Wed, Jun 27, 2018	22.51	22.89	22.39	22.81
6571	NYSE	ALEX	Tue, Jun 26, 2018	22.05	22.57	21.84	22.50
6570	NYSE	ALEX	Mon, Jun 25, 2018	21.78	22.02	21.62	22.00
6569	NYSE	ALEX	Fri, Jun 22, 2018	21.45	21.85	21.45	21.82
6568	NYSE	ALEX	Thu, Jun 21, 2018	21.59	21.68	21.40	21.48
6567	NYSE	ALEX	Wed, Jun 20, 2018	21.27	21.53	21.13	21.51
6566	NYSE	ALEX	Tue, Jun 19, 2018	21.24	21.45	21.12	21.23
6565	NYSE	ALEX	Mon, Jun 18, 2018	21.27	21.60	21.21	21.28
6564	NYSE	ALEX	Fri, Jun 15, 2018	21.01	21.54	20.99	21.53
6563	NYSE	ALEX	Thu, Jun 14, 2018	20.92	21.12	20.84	21.01
6562	NYSE	ALEX	Wed, Jun 13, 2018	21.53	21.60	20.87	20.91
6561	NYSE	ALEX	Tue, Jun 12, 2018	21.57	21.77	21.49	21.49
6560	NYSE	ALEX	Mon, Jun 11, 2018	21.74	21.92	21.64	21.71
6559	NYSE	ALEX	Fri, Jun 8, 2018	21.59	21.93	21.59	21.77
6558	NYSE	ALEX	Thu, Jun 7, 2018	21.68	21.85	21.58	21.67
6557	NYSE	ALEX	Wed, Jun 6, 2018	21.67	21.85	21.52	21.63
6556	NYSE	ALEX	Tue, Jun 5, 2018	21.43	21.79	21.43	21.77
6555	NYSE	ALEX	Mon, Jun 4, 2018	21.41	21.47	21.25	21.43
6554	NYSE	ALEX	Fri, Jun 1, 2018	21.46	21.49	21.16	21.31
6553	NYSE	ALEX	Thu, May 31, 2018	21.83	21.90	21.31	21.31
6552	NYSE	ALEX	Wed, May 30, 2018	21.50	22.08	21.50	21.82
6551	NYSE	ALEX	Tue, May 29, 2018	21.23	21.71	21.14	21.45
6550	NYSE	ALEX	Fri, May 25, 2018	21.33	21.42	21.28	21.38
6549	NYSE	ALEX	Thu, May 24, 2018	21.63	21.64	21.26	21.36
6548	NYSE	ALEX	Wed, May 23, 2018	21.01	21.66	20.99	21.66
6547	NYSE	ALEX	Tue, May 22, 2018	21.03	21.27	20.98	21.03
6546	NYSE	ALEX	Mon, May 21, 2018	21.16	21.16	20.83	21.04
6545	NYSE	ALEX	Fri, May 18, 2018	21.28	21.28	20.95	21.02
6544	NYSE	ALEX	Thu, May 17, 2018	21.32	21.54	21.17	21.19
6543	NYSE	ALEX	Wed, May 16, 2018	21.26	21.55	21.19	21.28
6542	NYSE	ALEX	Tue, May 15, 2018	21.71	21.72	21.15	21.28
6541	NYSE	ALEX	Mon, May 14, 2018	22.24	22.39	21.87	21.87
6540	NYSE	ALEX	Fri, May 11, 2018	22.54	22.65	22.07	22.30
6539	NYSE	ALEX	Thu, May 10, 2018	22.65	22.86	22.47	22.59
6538	NYSE	ALEX	Wed, May 9, 2018	23.09	23.16	22.32	22.72
6537	NYSE	ALEX	Tue, May 8, 2018	23.22	23.37	23.09	23.18
6536	NYSE	ALEX	Mon, May 7, 2018	23.11	23.40	23.10	23.26
6535	NYSE	ALEX	Fri, May 4, 2018	22.78	23.26	22.78	23.08
6534	NYSE	ALEX	Thu, May 3, 2018	22.76	22.97	22.64	22.84
6533	NYSE	ALEX	Wed, May 2, 2018	22.93	23.02	22.58	22.80
6532	NYSE	ALEX	Tue, May 1, 2018	22.82	23.01	22.66	22.99
6531	NYSE	ALEX	Mon, Apr 30, 2018	23.24	23.34	22.86	22.90
6530	NYSE	ALEX	Fri, Apr 27, 2018	22.91	23.34	22.91	23.25
6529	NYSE	ALEX	Thu, Apr 26, 2018	22.49	22.98	22.34	22.95
6528	NYSE	ALEX	Wed, Apr 25, 2018	22.51	22.59	22.26	22.45
6527	NYSE	ALEX	Tue, Apr 24, 2018	22.59	22.66	22.36	22.50
6526	NYSE	ALEX	Mon, Apr 23, 2018	22.86	22.93	22.41	22.50
6525	NYSE	ALEX	Fri, Apr 20, 2018	22.83	22.99	22.61	22.75
6524	NYSE	ALEX	Thu, Apr 19, 2018	23.07	23.18	22.85	22.89
6523	NYSE	ALEX	Wed, Apr 18, 2018	23.28	23.45	23.13	23.13
6522	NYSE	ALEX	Tue, Apr 17, 2018	23.24	23.55	23.22	23.31
6521	NYSE	ALEX	Mon, Apr 16, 2018	22.78	23.25	22.64	23.18
6520	NYSE	ALEX	Fri, Apr 13, 2018	22.66	22.82	22.39	22.66
6519	NYSE	ALEX	Thu, Apr 12, 2018	22.93	22.93	22.52	22.54
6518	NYSE	ALEX	Wed, Apr 11, 2018	22.71	22.99	22.71	22.90
6517	NYSE	ALEX	Tue, Apr 10, 2018	23.04	23.04	22.63	22.84
6516	NYSE	ALEX	Mon, Apr 9, 2018	23.08	23.28	22.85	22.87
6515	NYSE	ALEX	Fri, Apr 6, 2018	23.12	23.46	22.92	23.01
6514	NYSE	ALEX	Thu, Apr 5, 2018	23.25	23.40	23.06	23.24
6513	NYSE	ALEX	Wed, Apr 4, 2018	22.57	23.26	22.57	23.19
6512	NYSE	ALEX	Tue, Apr 3, 2018	22.87	23.05	22.76	22.91
6511	NYSE	ALEX	Mon, Apr 2, 2018	23.13	23.28	22.70	22.86
6510	NYSE	ALEX	Thu, Mar 29, 2018	23.25	23.36	22.98	23.13
6509	NYSE	ALEX	Wed, Mar 28, 2018	22.99	23.40	22.99	23.08
6508	NYSE	ALEX	Tue, Mar 27, 2018	23.15	23.37	22.84	22.94
6507	NYSE	ALEX	Mon, Mar 26, 2018	23.13	23.19	22.77	23.17
6506	NYSE	ALEX	Fri, Mar 23, 2018	23.87	24.02	22.78	22.81
6505	NYSE	ALEX	Thu, Mar 22, 2018	23.98	24.24	23.94	23.94
6504	NYSE	ALEX	Wed, Mar 21, 2018	24.14	24.31	23.76	24.15
6503	NYSE	ALEX	Tue, Mar 20, 2018	24.27	24.40	23.94	24.06
6502	NYSE	ALEX	Mon, Mar 19, 2018	24.46	24.46	23.95	24.21
6501	NYSE	ALEX	Fri, Mar 16, 2018	24.17	24.55	23.98	24.48
6500	NYSE	ALEX	Thu, Mar 15, 2018	24.40	24.54	24.00	24.11
6499	NYSE	ALEX	Wed, Mar 14, 2018	24.30	24.45	24.18	24.44
6498	NYSE	ALEX	Tue, Mar 13, 2018	24.63	24.80	24.10	24.18
6497	NYSE	ALEX	Mon, Mar 12, 2018	24.44	24.69	24.41	24.46
6496	NYSE	ALEX	Fri, Mar 9, 2018	24.09	24.52	23.92	24.50
6495	NYSE	ALEX	Thu, Mar 8, 2018	24.80	24.80	24.16	24.25
6494	NYSE	ALEX	Wed, Mar 7, 2018	24.07	24.84	24.07	24.78
6493	NYSE	ALEX	Tue, Mar 6, 2018	23.83	24.38	23.57	24.31
6492	NYSE	ALEX	Mon, Mar 5, 2018	23.54	23.96	23.36	23.82
6491	NYSE	ALEX	Fri, Mar 2, 2018	22.91	23.64	22.54	23.58
6490	NYSE	ALEX	Thu, Mar 1, 2018	22.26	23.60	22.25	23.10
6489	NYSE	ALEX	Wed, Feb 28, 2018	22.36	22.51	21.90	21.99
6488	NYSE	ALEX	Tue, Feb 27, 2018	22.64	22.84	22.11	22.21
6487	NYSE	ALEX	Mon, Feb 26, 2018	22.93	23.08	22.52	22.74
6486	NYSE	ALEX	Fri, Feb 23, 2018	22.98	23.01	22.81	22.88
6485	NYSE	ALEX	Thu, Feb 22, 2018	22.93	23.15	22.76	22.81
6484	NYSE	ALEX	Wed, Feb 21, 2018	23.40	23.46	22.91	22.92
6483	NYSE	ALEX	Tue, Feb 20, 2018	24.48	24.68	23.30	23.31
6482	NYSE	ALEX	Fri, Feb 16, 2018	22.74	23.71	22.74	23.48
6481	NYSE	ALEX	Thu, Feb 15, 2018	22.61	22.96	22.43	22.85
6480	NYSE	ALEX	Wed, Feb 14, 2018	22.59	22.66	22.26	22.53
6479	NYSE	ALEX	Tue, Feb 13, 2018	22.77	22.99	22.30	22.85
6478	NYSE	ALEX	Mon, Feb 12, 2018	22.61	23.09	22.02	22.97
6477	NYSE	ALEX	Fri, Feb 9, 2018	22.32	22.81	21.78	22.58
6476	NYSE	ALEX	Thu, Feb 8, 2018	23.15	23.22	22.19	22.21
6475	NYSE	ALEX	Wed, Feb 7, 2018	23.26	23.63	23.07	23.07
6474	NYSE	ALEX	Tue, Feb 6, 2018	23.11	23.78	22.78	23.23
6473	NYSE	ALEX	Mon, Feb 5, 2018	24.99	25.11	23.48	23.48
6472	NYSE	ALEX	Fri, Feb 2, 2018	25.63	25.86	25.06	25.18
6471	NYSE	ALEX	Thu, Feb 1, 2018	26.44	26.83	25.85	26.00
6470	NYSE	ALEX	Wed, Jan 31, 2018	27.01	27.09	26.32	26.52
6469	NYSE	ALEX	Tue, Jan 30, 2018	27.61	27.66	26.90	26.95
6468	NYSE	ALEX	Mon, Jan 29, 2018	28.02	28.04	27.55	27.68
6467	NYSE	ALEX	Fri, Jan 26, 2018	28.04	28.42	27.65	28.06
6466	NYSE	ALEX	Thu, Jan 25, 2018	29.05	29.21	27.73	28.05
6465	NYSE	ALEX	Wed, Jan 24, 2018	28.79	29.23	28.79	29.15
6464	NYSE	ALEX	Tue, Jan 23, 2018	28.47	29.11	28.47	28.95
6463	NYSE	ALEX	Mon, Jan 22, 2018	27.98	28.40	27.96	28.35
6462	NYSE	ALEX	Fri, Jan 19, 2018	27.53	28.12	27.53	27.92
6461	NYSE	ALEX	Thu, Jan 18, 2018	27.92	27.96	27.60	27.61
6460	NYSE	ALEX	Wed, Jan 17, 2018	27.50	27.92	27.50	27.84
6459	NYSE	ALEX	Tue, Jan 16, 2018	27.70	28.07	27.51	27.69
6458	NYSE	ALEX	Fri, Jan 12, 2018	27.96	28.02	27.62	27.66
6457	NYSE	ALEX	Thu, Jan 11, 2018	27.54	27.96	27.46	27.96
6456	NYSE	ALEX	Wed, Jan 10, 2018	27.45	27.61	27.27	27.52
6455	NYSE	ALEX	Tue, Jan 9, 2018	27.96	28.19	27.68	27.70
6454	NYSE	ALEX	Mon, Jan 8, 2018	27.50	28.04	27.32	28.00
6453	NYSE	ALEX	Fri, Jan 5, 2018	27.73	27.81	27.51	27.63
6452	NYSE	ALEX	Thu, Jan 4, 2018	27.96	28.09	27.76	27.77
6451	NYSE	ALEX	Wed, Jan 3, 2018	28.00	28.23	27.79	27.98
6450	NYSE	ALEX	Tue, Jan 2, 2018	27.75	28.13	27.51	28.12
6449	NYSE	ALEX	Fri, Dec 29, 2017	27.80	27.84	27.50	27.74
6448	NYSE	ALEX	Thu, Dec 28, 2017	27.66	27.86	27.55	27.72
6447	NYSE	ALEX	Wed, Dec 27, 2017	27.60	27.89	27.53	27.67
6446	NYSE	ALEX	Tue, Dec 26, 2017	27.88	27.88	27.55	27.62
6445	NYSE	ALEX	Fri, Dec 22, 2017	27.87	28.08	27.79	27.87
6444	NYSE	ALEX	Thu, Dec 21, 2017	27.95	28.17	27.76	27.91
6443	NYSE	ALEX	Wed, Dec 20, 2017	27.82	28.21	27.60	27.93
6442	NYSE	ALEX	Tue, Dec 19, 2017	28.69	28.81	28.04	28.14
6441	NYSE	ALEX	Mon, Dec 18, 2017	28.67	28.96	28.64	28.75
6440	NYSE	ALEX	Fri, Dec 15, 2017	28.58	28.90	28.38	28.66
6439	NYSE	ALEX	Thu, Dec 14, 2017	28.78	28.95	28.40	28.57
6438	NYSE	ALEX	Wed, Dec 13, 2017	28.50	28.98	28.50	28.85
6437	NYSE	ALEX	Tue, Dec 12, 2017	28.79	28.94	28.59	28.65
6436	NYSE	ALEX	Mon, Dec 11, 2017	28.88	29.08	28.66	28.68
6435	NYSE	ALEX	Fri, Dec 8, 2017	29.39	29.45	29.00	29.03
6434	NYSE	ALEX	Thu, Dec 7, 2017	29.33	29.48	29.14	29.25
6433	NYSE	ALEX	Wed, Dec 6, 2017	29.80	29.94	29.37	29.25
6432	NYSE	ALEX	Tue, Dec 5, 2017	29.91	29.99	29.66	29.82
6431	NYSE	ALEX	Mon, Dec 4, 2017	29.24	29.86	29.22	29.84
6430	NYSE	ALEX	Fri, Dec 1, 2017	29.09	29.24	28.64	29.12
6429	NYSE	ALEX	Thu, Nov 30, 2017	29.33	29.41	29.00	29.06
6428	NYSE	ALEX	Wed, Nov 29, 2017	28.75	29.22	28.65	29.11
6427	NYSE	ALEX	Tue, Nov 28, 2017	29.80	29.80	28.51	28.74
6426	NYSE	ALEX	Mon, Nov 27, 2017	44.70	45.47	44.44	29.10
6425	NYSE	ALEX	Fri, Nov 24, 2017	44.87	45.18	44.11	44.11
6424	NYSE	ALEX	Wed, Nov 22, 2017	44.90	45.08	44.45	44.84
6423	NYSE	ALEX	Tue, Nov 21, 2017	44.23	45.31	44.14	44.87
6422	NYSE	ALEX	Mon, Nov 20, 2017	44.08	44.30	43.63	44.12
6421	NYSE	ALEX	Fri, Nov 17, 2017	43.75	44.24	43.75	43.91
6420	NYSE	ALEX	Thu, Nov 16, 2017	43.45	44.39	43.33	43.88
6419	NYSE	ALEX	Wed, Nov 15, 2017	43.56	44.07	43.22	43.27
6418	NYSE	ALEX	Tue, Nov 14, 2017	44.49	44.87	43.82	43.82
6417	NYSE	ALEX	Mon, Nov 13, 2017	43.25	44.63	43.10	44.60
6416	NYSE	ALEX	Fri, Nov 10, 2017	43.19	43.66	43.08	43.43
6415	NYSE	ALEX	Thu, Nov 9, 2017	42.76	43.25	42.60	42.92
6414	NYSE	ALEX	Wed, Nov 8, 2017	43.00	43.58	42.24	43.01
6413	NYSE	ALEX	Tue, Nov 7, 2017	45.55	45.55	44.92	45.19
6412	NYSE	ALEX	Mon, Nov 6, 2017	44.79	45.43	44.79	45.26
6411	NYSE	ALEX	Fri, Nov 3, 2017	45.07	45.24	44.65	44.79
6410	NYSE	ALEX	Thu, Nov 2, 2017	45.10	45.38	44.87	45.09
6409	NYSE	ALEX	Wed, Nov 1, 2017	45.58	45.62	44.84	45.21
6408	NYSE	ALEX	Tue, Oct 31, 2017	44.75	45.26	44.54	45.24
6407	NYSE	ALEX	Mon, Oct 30, 2017	45.32	45.50	44.35	44.55
6406	NYSE	ALEX	Fri, Oct 27, 2017	45.20	45.47	44.94	45.40
6405	NYSE	ALEX	Thu, Oct 26, 2017	45.29	45.39	44.92	45.04
6404	NYSE	ALEX	Wed, Oct 25, 2017	45.04	45.46	44.74	45.13
6403	NYSE	ALEX	Tue, Oct 24, 2017	44.78	45.49	44.67	45.39
6402	NYSE	ALEX	Mon, Oct 23, 2017	45.07	45.30	44.53	44.65
6401	NYSE	ALEX	Fri, Oct 20, 2017	45.42	45.42	44.87	44.95
6400	NYSE	ALEX	Thu, Oct 19, 2017	45.20	45.46	44.86	45.12
6399	NYSE	ALEX	Wed, Oct 18, 2017	45.39	45.83	45.24	45.28
6398	NYSE	ALEX	Tue, Oct 17, 2017	45.47	45.63	45.34	45.39
6397	NYSE	ALEX	Mon, Oct 16, 2017	45.73	45.96	45.36	45.46
6396	NYSE	ALEX	Fri, Oct 13, 2017	45.85	45.85	45.45	45.70
6395	NYSE	ALEX	Thu, Oct 12, 2017	45.57	46.06	45.57	45.71
6394	NYSE	ALEX	Wed, Oct 11, 2017	45.71	46.03	45.54	45.70
6393	NYSE	ALEX	Tue, Oct 10, 2017	45.87	46.18	45.39	45.70
6392	NYSE	ALEX	Mon, Oct 9, 2017	45.70	46.38	45.39	45.62
6391	NYSE	ALEX	Fri, Oct 6, 2017	46.27	46.41	45.64	45.75
6390	NYSE	ALEX	Thu, Oct 5, 2017	46.57	46.88	46.35	46.38
6389	NYSE	ALEX	Wed, Oct 4, 2017	46.67	46.87	46.31	46.40
6388	NYSE	ALEX	Tue, Oct 3, 2017	46.86	46.96	46.59	46.87
6387	NYSE	ALEX	Mon, Oct 2, 2017	46.46	46.88	46.24	46.85
6386	NYSE	ALEX	Fri, Sep 29, 2017	46.40	46.67	46.15	46.33
6385	NYSE	ALEX	Thu, Sep 28, 2017	46.10	46.30	45.47	46.29
6384	NYSE	ALEX	Wed, Sep 27, 2017	45.46	46.27	45.36	46.00
6383	NYSE	ALEX	Tue, Sep 26, 2017	45.07	45.73	44.98	45.47
6382	NYSE	ALEX	Mon, Sep 25, 2017	44.88	45.38	44.88	45.14
6381	NYSE	ALEX	Fri, Sep 22, 2017	45.29	45.35	44.83	44.97
6380	NYSE	ALEX	Thu, Sep 21, 2017	45.18	45.36	44.98	45.19
6379	NYSE	ALEX	Wed, Sep 20, 2017	45.00	45.38	44.53	45.13
6378	NYSE	ALEX	Tue, Sep 19, 2017	44.85	44.94	44.55	44.94
6377	NYSE	ALEX	Mon, Sep 18, 2017	44.87	44.94	44.52	44.92
6376	NYSE	ALEX	Fri, Sep 15, 2017	44.96	44.96	44.52	44.80
6375	NYSE	ALEX	Thu, Sep 14, 2017	45.16	45.38	44.83	45.00
6374	NYSE	ALEX	Wed, Sep 13, 2017	45.09	45.20	44.64	44.98
6373	NYSE	ALEX	Tue, Sep 12, 2017	45.37	45.40	44.86	45.15
6372	NYSE	ALEX	Mon, Sep 11, 2017	45.41	45.78	45.14	45.23
6371	NYSE	ALEX	Fri, Sep 8, 2017	44.91	45.71	44.81	45.11
6370	NYSE	ALEX	Thu, Sep 7, 2017	43.90	45.08	43.90	45.05
6369	NYSE	ALEX	Wed, Sep 6, 2017	43.70	44.17	43.70	43.99
6368	NYSE	ALEX	Tue, Sep 5, 2017	43.72	44.03	43.41	43.69
6367	NYSE	ALEX	Fri, Sep 1, 2017	43.71	43.92	43.16	43.70
6366	NYSE	ALEX	Thu, Aug 31, 2017	43.34	44.31	43.03	43.40
6365	NYSE	ALEX	Wed, Aug 30, 2017	43.11	43.37	42.69	43.05
6364	NYSE	ALEX	Tue, Aug 29, 2017	42.36	43.31	42.36	43.21
6363	NYSE	ALEX	Mon, Aug 28, 2017	42.87	42.99	42.33	42.51
6362	NYSE	ALEX	Fri, Aug 25, 2017	42.56	42.92	42.51	42.71
6361	NYSE	ALEX	Thu, Aug 24, 2017	43.07	43.07	42.19	42.39
6360	NYSE	ALEX	Wed, Aug 23, 2017	42.11	42.88	42.11	42.75
6359	NYSE	ALEX	Tue, Aug 22, 2017	42.44	42.81	42.29	42.30
6358	NYSE	ALEX	Mon, Aug 21, 2017	41.90	42.63	41.65	42.43
6357	NYSE	ALEX	Fri, Aug 18, 2017	42.00	42.21	41.42	42.05
6356	NYSE	ALEX	Thu, Aug 17, 2017	43.19	43.51	42.26	42.32
6355	NYSE	ALEX	Wed, Aug 16, 2017	43.45	44.32	43.25	43.28
6354	NYSE	ALEX	Tue, Aug 15, 2017	43.83	43.83	43.18	43.61
6353	NYSE	ALEX	Mon, Aug 14, 2017	43.56	44.12	43.25	43.88
6352	NYSE	ALEX	Fri, Aug 11, 2017	43.47	43.90	43.07	43.32
6351	NYSE	ALEX	Thu, Aug 10, 2017	43.33	43.74	42.63	43.26
6350	NYSE	ALEX	Wed, Aug 9, 2017	43.08	43.87	42.80	43.47
6349	NYSE	ALEX	Tue, Aug 8, 2017	42.98	43.72	42.80	43.28
6348	NYSE	ALEX	Mon, Aug 7, 2017	42.47	43.11	42.10	43.03
6347	NYSE	ALEX	Fri, Aug 4, 2017	42.55	42.60	41.99	42.47
6346	NYSE	ALEX	Thu, Aug 3, 2017	42.61	43.77	42.22	42.43
6345	NYSE	ALEX	Wed, Aug 2, 2017	42.43	42.92	42.30	42.36
6344	NYSE	ALEX	Tue, Aug 1, 2017	41.94	42.40	41.76	42.31
6343	NYSE	ALEX	Mon, Jul 31, 2017	42.02	42.03	41.61	41.93
6342	NYSE	ALEX	Fri, Jul 28, 2017	41.55	42.25	41.48	41.88
6341	NYSE	ALEX	Thu, Jul 27, 2017	41.97	41.97	41.24	41.72
6340	NYSE	ALEX	Wed, Jul 26, 2017	42.76	42.81	41.72	41.74
6339	NYSE	ALEX	Tue, Jul 25, 2017	42.76	42.96	42.03	42.78
6338	NYSE	ALEX	Mon, Jul 24, 2017	42.11	42.53	41.82	42.51
6337	NYSE	ALEX	Fri, Jul 21, 2017	42.58	43.23	41.80	42.19
6336	NYSE	ALEX	Thu, Jul 20, 2017	42.40	42.85	42.22	42.36
6335	NYSE	ALEX	Wed, Jul 19, 2017	41.85	42.46	41.85	42.41
6334	NYSE	ALEX	Tue, Jul 18, 2017	41.92	42.16	41.75	41.87
6333	NYSE	ALEX	Mon, Jul 17, 2017	42.13	42.46	41.75	41.90
6332	NYSE	ALEX	Fri, Jul 14, 2017	41.91	42.65	41.63	42.20
6331	NYSE	ALEX	Thu, Jul 13, 2017	41.83	42.24	41.65	41.98
6330	NYSE	ALEX	Wed, Jul 12, 2017	41.87	42.17	41.50	41.90
6329	NYSE	ALEX	Tue, Jul 11, 2017	41.00	42.02	40.72	41.59
6328	NYSE	ALEX	Mon, Jul 10, 2017	41.25	41.25	40.61	40.64
6327	NYSE	ALEX	Fri, Jul 7, 2017	40.70	41.37	40.58	41.31
6326	NYSE	ALEX	Thu, Jul 6, 2017	41.18	41.48	40.63	40.72
6325	NYSE	ALEX	Wed, Jul 5, 2017	41.84	41.93	41.03	41.43
6324	NYSE	ALEX	Mon, Jul 3, 2017	41.50	42.01	41.35	41.91
6323	NYSE	ALEX	Fri, Jun 30, 2017	41.64	42.14	40.86	41.38
6322	NYSE	ALEX	Thu, Jun 29, 2017	41.64	41.64	40.77	41.49
6321	NYSE	ALEX	Wed, Jun 28, 2017	41.87	42.28	41.53	41.78
6320	NYSE	ALEX	Tue, Jun 27, 2017	41.71	41.85	41.50	41.59
6319	NYSE	ALEX	Mon, Jun 26, 2017	41.52	41.91	41.08	41.71
6318	NYSE	ALEX	Fri, Jun 23, 2017	41.39	41.80	41.05	41.46
6317	NYSE	ALEX	Thu, Jun 22, 2017	42.08	42.56	41.31	41.49
6316	NYSE	ALEX	Wed, Jun 21, 2017	42.03	42.54	41.89	41.99
6315	NYSE	ALEX	Tue, Jun 20, 2017	42.01	42.52	42.00	42.20
6314	NYSE	ALEX	Mon, Jun 19, 2017	41.93	42.05	41.45	41.95
6313	NYSE	ALEX	Fri, Jun 16, 2017	41.65	41.87	41.22	41.76
6312	NYSE	ALEX	Thu, Jun 15, 2017	41.95	42.44	41.59	42.18
6311	NYSE	ALEX	Wed, Jun 14, 2017	42.57	42.73	42.22	42.40
6310	NYSE	ALEX	Tue, Jun 13, 2017	42.53	42.93	42.24	42.56
6309	NYSE	ALEX	Mon, Jun 12, 2017	42.34	43.00	42.32	42.46
6308	NYSE	ALEX	Fri, Jun 9, 2017	41.38	42.30	41.23	42.26
6307	NYSE	ALEX	Thu, Jun 8, 2017	40.14	41.23	39.53	41.13
6306	NYSE	ALEX	Wed, Jun 7, 2017	40.64	40.80	40.15	40.24
6305	NYSE	ALEX	Tue, Jun 6, 2017	39.97	40.65	39.94	40.36
6304	NYSE	ALEX	Mon, Jun 5, 2017	41.14	41.24	40.24	40.32
6303	NYSE	ALEX	Fri, Jun 2, 2017	40.88	41.77	40.66	41.18
6302	NYSE	ALEX	Thu, Jun 1, 2017	39.82	40.65	39.68	40.63
6301	NYSE	ALEX	Wed, May 31, 2017	40.27	40.53	39.74	40.02
6300	NYSE	ALEX	Tue, May 30, 2017	40.50	40.66	40.14	40.27
6299	NYSE	ALEX	Fri, May 26, 2017	40.68	41.07	40.41	40.76
6298	NYSE	ALEX	Thu, May 25, 2017	41.46	41.52	40.54	40.72
6297	NYSE	ALEX	Wed, May 24, 2017	41.65	42.10	41.10	41.36
6296	NYSE	ALEX	Tue, May 23, 2017	41.96	42.04	41.46	41.71
6295	NYSE	ALEX	Mon, May 22, 2017	41.27	41.82	40.90	41.74
6294	NYSE	ALEX	Fri, May 19, 2017	41.16	41.63	40.75	41.17
6293	NYSE	ALEX	Thu, May 18, 2017	40.71	41.54	40.48	41.30
6292	NYSE	ALEX	Wed, May 17, 2017	40.81	41.59	40.67	40.74
6291	NYSE	ALEX	Tue, May 16, 2017	41.77	42.14	41.25	41.80
6290	NYSE	ALEX	Mon, May 15, 2017	41.44	42.17	40.79	41.69
6289	NYSE	ALEX	Fri, May 12, 2017	41.62	41.70	41.15	41.21
6288	NYSE	ALEX	Thu, May 11, 2017	41.77	41.92	41.04	41.77
6287	NYSE	ALEX	Wed, May 10, 2017	42.04	42.31	41.72	41.96
6286	NYSE	ALEX	Tue, May 9, 2017	41.93	42.45	41.40	42.12
6285	NYSE	ALEX	Mon, May 8, 2017	41.81	42.30	41.42	42.17
6284	NYSE	ALEX	Fri, May 5, 2017	44.50	45.05	41.62	41.95
6283	NYSE	ALEX	Thu, May 4, 2017	45.46	45.46	44.94	45.33
6282	NYSE	ALEX	Wed, May 3, 2017	46.02	46.02	45.03	45.23
6281	NYSE	ALEX	Tue, May 2, 2017	46.26	46.50	45.76	45.94
6280	NYSE	ALEX	Mon, May 1, 2017	46.02	46.48	45.62	46.25
6279	NYSE	ALEX	Fri, Apr 28, 2017	46.20	46.29	45.65	46.01
6278	NYSE	ALEX	Thu, Apr 27, 2017	46.61	46.80	46.30	46.44
6277	NYSE	ALEX	Wed, Apr 26, 2017	46.00	46.87	45.60	46.58
6276	NYSE	ALEX	Tue, Apr 25, 2017	46.05	46.24	45.59	46.02
6275	NYSE	ALEX	Mon, Apr 24, 2017	46.29	46.29	45.73	45.80
6274	NYSE	ALEX	Fri, Apr 21, 2017	45.24	45.86	45.04	45.80
6273	NYSE	ALEX	Thu, Apr 20, 2017	45.08	45.59	44.70	45.54
6272	NYSE	ALEX	Wed, Apr 19, 2017	44.78	45.09	44.42	44.80
6271	NYSE	ALEX	Tue, Apr 18, 2017	44.59	44.70	44.38	44.64
6270	NYSE	ALEX	Mon, Apr 17, 2017	44.20	44.81	44.09	44.75
6269	NYSE	ALEX	Thu, Apr 13, 2017	44.58	44.77	43.95	43.95
6268	NYSE	ALEX	Wed, Apr 12, 2017	45.10	45.10	44.33	44.71
6267	NYSE	ALEX	Tue, Apr 11, 2017	44.15	45.22	43.98	45.19
6266	NYSE	ALEX	Mon, Apr 10, 2017	44.69	45.05	44.20	44.50
6265	NYSE	ALEX	Fri, Apr 7, 2017	44.26	44.94	44.09	44.63
6264	NYSE	ALEX	Thu, Apr 6, 2017	43.79	44.45	43.50	44.40
6263	NYSE	ALEX	Wed, Apr 5, 2017	44.50	44.60	43.72	43.76
6262	NYSE	ALEX	Tue, Apr 4, 2017	44.10	44.72	44.05	44.34
6261	NYSE	ALEX	Mon, Apr 3, 2017	44.70	45.24	44.02	44.35
6260	NYSE	ALEX	Fri, Mar 31, 2017	44.25	44.77	44.05	44.52
6259	NYSE	ALEX	Thu, Mar 30, 2017	43.74	44.29	43.74	44.24
6258	NYSE	ALEX	Wed, Mar 29, 2017	43.93	44.31	43.74	43.89
6257	NYSE	ALEX	Tue, Mar 28, 2017	43.35	43.92	43.14	43.88
6256	NYSE	ALEX	Mon, Mar 27, 2017	42.56	43.67	42.53	43.54
6255	NYSE	ALEX	Fri, Mar 24, 2017	43.17	43.54	42.75	43.02
6254	NYSE	ALEX	Thu, Mar 23, 2017	42.90	44.00	42.60	43.12
6253	NYSE	ALEX	Wed, Mar 22, 2017	43.40	43.75	42.42	43.11
6252	NYSE	ALEX	Tue, Mar 21, 2017	44.85	44.93	43.62	43.64
6251	NYSE	ALEX	Mon, Mar 20, 2017	44.76	44.94	44.41	44.64
6250	NYSE	ALEX	Fri, Mar 17, 2017	43.89	45.21	43.89	44.97
6249	NYSE	ALEX	Thu, Mar 16, 2017	43.91	44.27	43.44	43.92
6248	NYSE	ALEX	Wed, Mar 15, 2017	43.27	44.17	43.18	43.82
6247	NYSE	ALEX	Tue, Mar 14, 2017	43.10	43.37	42.82	43.11
6246	NYSE	ALEX	Mon, Mar 13, 2017	43.00	43.54	42.92	43.30
6245	NYSE	ALEX	Fri, Mar 10, 2017	42.82	43.42	42.48	43.17
6244	NYSE	ALEX	Thu, Mar 9, 2017	43.56	44.09	42.74	42.81
6243	NYSE	ALEX	Wed, Mar 8, 2017	44.22	44.22	43.76	43.81
6242	NYSE	ALEX	Tue, Mar 7, 2017	44.55	44.88	43.92	44.10
6241	NYSE	ALEX	Mon, Mar 6, 2017	43.84	44.75	43.66	44.53
6240	NYSE	ALEX	Fri, Mar 3, 2017	44.00	44.28	43.65	44.10
6239	NYSE	ALEX	Thu, Mar 2, 2017	44.39	44.51	43.76	43.83
6238	NYSE	ALEX	Wed, Mar 1, 2017	40.78	44.79	40.78	44.62
6237	NYSE	ALEX	Tue, Feb 28, 2017	45.84	45.84	44.64	44.83
6236	NYSE	ALEX	Mon, Feb 27, 2017	45.66	46.27	45.55	46.10
6235	NYSE	ALEX	Fri, Feb 24, 2017	44.92	45.97	44.92	45.63
6234	NYSE	ALEX	Thu, Feb 23, 2017	45.50	45.61	44.70	45.44
6233	NYSE	ALEX	Wed, Feb 22, 2017	45.40	45.44	44.89	45.37
6232	NYSE	ALEX	Tue, Feb 21, 2017	44.98	45.49	44.74	45.40
6231	NYSE	ALEX	Fri, Feb 17, 2017	45.06	45.34	44.68	44.90
6230	NYSE	ALEX	Thu, Feb 16, 2017	44.74	45.20	44.39	44.83
6229	NYSE	ALEX	Wed, Feb 15, 2017	44.64	44.99	44.39	44.74
6228	NYSE	ALEX	Tue, Feb 14, 2017	44.49	45.13	44.15	44.96
6227	NYSE	ALEX	Mon, Feb 13, 2017	44.90	45.17	44.46	44.76
6226	NYSE	ALEX	Fri, Feb 10, 2017	44.60	45.02	44.26	44.86
6225	NYSE	ALEX	Thu, Feb 9, 2017	44.01	44.56	43.55	44.35
6224	NYSE	ALEX	Wed, Feb 8, 2017	44.57	45.02	43.92	44.01
6223	NYSE	ALEX	Tue, Feb 7, 2017	45.01	45.47	44.60	44.83
6222	NYSE	ALEX	Mon, Feb 6, 2017	44.80	45.39	44.52	44.87
6221	NYSE	ALEX	Fri, Feb 3, 2017	44.03	45.10	43.92	45.05
6220	NYSE	ALEX	Thu, Feb 2, 2017	43.72	44.07	43.51	43.77
6219	NYSE	ALEX	Wed, Feb 1, 2017	44.89	45.38	43.72	43.81
6218	NYSE	ALEX	Tue, Jan 31, 2017	44.03	44.78	43.49	44.52
6217	NYSE	ALEX	Mon, Jan 30, 2017	43.86	44.45	43.28	44.28
6216	NYSE	ALEX	Fri, Jan 27, 2017	44.66	44.70	43.74	44.29
6215	NYSE	ALEX	Thu, Jan 26, 2017	44.79	45.36	44.64	44.77
6214	NYSE	ALEX	Wed, Jan 25, 2017	45.51	45.56	44.59	44.89
6213	NYSE	ALEX	Tue, Jan 24, 2017	44.53	45.39	44.10	45.10
6212	NYSE	ALEX	Mon, Jan 23, 2017	44.20	44.59	44.00	44.20
6211	NYSE	ALEX	Fri, Jan 20, 2017	43.66	44.61	43.66	44.32
6210	NYSE	ALEX	Thu, Jan 19, 2017	44.08	44.08	43.48	43.74
6209	NYSE	ALEX	Wed, Jan 18, 2017	44.23	44.32	43.93	44.06
6208	NYSE	ALEX	Tue, Jan 17, 2017	44.02	44.30	43.65	43.91
6207	NYSE	ALEX	Fri, Jan 13, 2017	44.41	45.25	44.41	44.67
6206	NYSE	ALEX	Thu, Jan 12, 2017	44.25	44.25	43.54	44.09
6205	NYSE	ALEX	Wed, Jan 11, 2017	43.80	44.33	43.69	44.10
6204	NYSE	ALEX	Tue, Jan 10, 2017	43.71	44.38	43.60	44.05
6203	NYSE	ALEX	Mon, Jan 9, 2017	43.95	43.98	43.31	43.56
6202	NYSE	ALEX	Fri, Jan 6, 2017	44.30	44.91	43.93	43.95
6201	NYSE	ALEX	Thu, Jan 5, 2017	44.75	44.94	44.12	44.50
6200	NYSE	ALEX	Wed, Jan 4, 2017	44.84	45.28	44.67	45.00
6199	NYSE	ALEX	Tue, Jan 3, 2017	45.41	45.43	44.29	44.59
6198	NYSE	ALEX	Fri, Dec 30, 2016	44.50	45.36	43.97	44.87
6197	NYSE	ALEX	Thu, Dec 29, 2016	44.58	45.08	44.16	44.57
6196	NYSE	ALEX	Wed, Dec 28, 2016	44.69	44.69	44.11	44.36
6195	NYSE	ALEX	Tue, Dec 27, 2016	44.88	45.34	44.44	44.63
6194	NYSE	ALEX	Fri, Dec 23, 2016	44.78	44.99	44.63	44.98
6193	NYSE	ALEX	Thu, Dec 22, 2016	44.44	44.80	43.98	44.59
6192	NYSE	ALEX	Wed, Dec 21, 2016	45.05	45.66	44.33	44.42
6191	NYSE	ALEX	Tue, Dec 20, 2016	44.76	45.20	44.38	45.14
6190	NYSE	ALEX	Mon, Dec 19, 2016	44.21	44.58	43.95	44.49
6189	NYSE	ALEX	Fri, Dec 16, 2016	44.60	45.21	43.79	44.60
6188	NYSE	ALEX	Thu, Dec 15, 2016	43.41	44.61	43.17	44.29
6187	NYSE	ALEX	Wed, Dec 14, 2016	44.59	44.64	43.33	43.37
6186	NYSE	ALEX	Tue, Dec 13, 2016	44.46	45.10	44.16	44.54
6185	NYSE	ALEX	Mon, Dec 12, 2016	45.63	45.84	44.38	44.47
6184	NYSE	ALEX	Fri, Dec 9, 2016	45.86	46.43	45.34	45.98
6183	NYSE	ALEX	Thu, Dec 8, 2016	44.24	46.15	44.12	46.09
6182	NYSE	ALEX	Wed, Dec 7, 2016	43.90	44.82	43.90	44.14
6181	NYSE	ALEX	Tue, Dec 6, 2016	43.91	44.20	43.78	43.98
6180	NYSE	ALEX	Mon, Dec 5, 2016	43.77	44.07	43.63	43.86
6179	NYSE	ALEX	Fri, Dec 2, 2016	43.30	43.84	43.09	43.39
6178	NYSE	ALEX	Thu, Dec 1, 2016	44.09	44.49	43.02	43.30
6177	NYSE	ALEX	Wed, Nov 30, 2016	44.39	44.91	44.04	44.07
6176	NYSE	ALEX	Tue, Nov 29, 2016	43.82	45.00	43.82	44.29
6175	NYSE	ALEX	Mon, Nov 28, 2016	44.27	44.27	43.38	43.57
6174	NYSE	ALEX	Fri, Nov 25, 2016	43.70	44.11	43.70	44.04
6173	NYSE	ALEX	Wed, Nov 23, 2016	43.42	43.80	43.08	43.75
6172	NYSE	ALEX	Tue, Nov 22, 2016	43.29	43.64	43.03	43.63
6171	NYSE	ALEX	Mon, Nov 21, 2016	43.58	44.04	42.87	43.03
6170	NYSE	ALEX	Fri, Nov 18, 2016	43.37	43.74	43.05	43.50
6169	NYSE	ALEX	Thu, Nov 17, 2016	43.15	43.98	43.15	43.61
6168	NYSE	ALEX	Wed, Nov 16, 2016	43.04	43.42	42.86	43.15
6167	NYSE	ALEX	Tue, Nov 15, 2016	43.02	43.25	42.75	43.07
6166	NYSE	ALEX	Mon, Nov 14, 2016	43.33	43.60	42.32	42.95
6165	NYSE	ALEX	Fri, Nov 11, 2016	42.08	43.26	42.00	42.90
6164	NYSE	ALEX	Thu, Nov 10, 2016	42.60	42.84	41.79	41.99
6163	NYSE	ALEX	Wed, Nov 9, 2016	40.29	42.14	39.32	42.10
6162	NYSE	ALEX	Tue, Nov 8, 2016	41.31	41.84	41.21	41.42
6161	NYSE	ALEX	Mon, Nov 7, 2016	40.64	41.53	40.29	41.34
6160	NYSE	ALEX	Fri, Nov 4, 2016	39.59	40.57	39.41	39.99
6159	NYSE	ALEX	Thu, Nov 3, 2016	39.86	40.00	39.25	39.43
6158	NYSE	ALEX	Wed, Nov 2, 2016	40.51	40.80	39.89	39.83
6157	NYSE	ALEX	Tue, Nov 1, 2016	41.70	41.71	40.65	40.66
6156	NYSE	ALEX	Mon, Oct 31, 2016	41.35	42.01	41.12	41.79
6155	NYSE	ALEX	Fri, Oct 28, 2016	38.90	41.60	38.79	41.27
6154	NYSE	ALEX	Thu, Oct 27, 2016	38.38	38.38	37.31	37.79
6153	NYSE	ALEX	Wed, Oct 26, 2016	38.25	38.51	38.01	38.20
6152	NYSE	ALEX	Tue, Oct 25, 2016	38.28	38.47	38.08	38.31
6151	NYSE	ALEX	Mon, Oct 24, 2016	38.86	38.86	37.74	38.31
6150	NYSE	ALEX	Fri, Oct 21, 2016	37.54	37.94	37.19	37.93
6149	NYSE	ALEX	Thu, Oct 20, 2016	37.20	38.09	37.08	37.98
6148	NYSE	ALEX	Wed, Oct 19, 2016	37.20	37.48	36.99	37.22
6147	NYSE	ALEX	Tue, Oct 18, 2016	37.60	37.60	36.98	37.08
6146	NYSE	ALEX	Mon, Oct 17, 2016	37.49	37.51	37.14	37.14
6145	NYSE	ALEX	Fri, Oct 14, 2016	37.64	37.83	37.35	37.38
6144	NYSE	ALEX	Thu, Oct 13, 2016	37.54	37.74	37.31	37.57
6143	NYSE	ALEX	Wed, Oct 12, 2016	37.66	38.11	37.57	37.80
6142	NYSE	ALEX	Tue, Oct 11, 2016	37.73	38.19	37.27	37.55
6141	NYSE	ALEX	Mon, Oct 10, 2016	38.20	38.59	37.79	38.06
6140	NYSE	ALEX	Fri, Oct 7, 2016	37.94	38.05	37.65	37.91
6139	NYSE	ALEX	Thu, Oct 6, 2016	37.41	37.76	37.10	37.71
6138	NYSE	ALEX	Wed, Oct 5, 2016	38.15	38.15	37.63	37.65
6137	NYSE	ALEX	Tue, Oct 4, 2016	38.12	38.38	37.89	37.92
6136	NYSE	ALEX	Mon, Oct 3, 2016	38.17	38.35	37.84	38.09
6135	NYSE	ALEX	Fri, Sep 30, 2016	37.96	38.65	37.72	38.42
6134	NYSE	ALEX	Thu, Sep 29, 2016	38.54	38.60	37.72	37.73
6133	NYSE	ALEX	Wed, Sep 28, 2016	38.79	39.25	38.30	38.65
6132	NYSE	ALEX	Tue, Sep 27, 2016	38.66	39.01	38.48	38.59
6131	NYSE	ALEX	Mon, Sep 26, 2016	38.81	39.29	38.60	38.63
6130	NYSE	ALEX	Fri, Sep 23, 2016	39.48	39.56	39.06	39.07
6129	NYSE	ALEX	Thu, Sep 22, 2016	38.72	39.67	38.72	39.61
6128	NYSE	ALEX	Wed, Sep 21, 2016	37.75	38.60	37.43	38.47
6127	NYSE	ALEX	Tue, Sep 20, 2016	38.39	38.39	37.60	37.61
6126	NYSE	ALEX	Mon, Sep 19, 2016	37.79	38.24	37.79	38.20
6125	NYSE	ALEX	Fri, Sep 16, 2016	37.75	37.75	37.26	37.60
6124	NYSE	ALEX	Thu, Sep 15, 2016	37.34	37.68	37.22	37.66
6123	NYSE	ALEX	Wed, Sep 14, 2016	37.35	37.53	37.02	37.20
6122	NYSE	ALEX	Tue, Sep 13, 2016	38.28	38.37	37.30	37.32
6121	NYSE	ALEX	Mon, Sep 12, 2016	38.37	38.77	38.14	38.67
6120	NYSE	ALEX	Fri, Sep 9, 2016	39.41	39.41	38.48	38.48
6119	NYSE	ALEX	Thu, Sep 8, 2016	40.43	40.43	39.82	39.85
6118	NYSE	ALEX	Wed, Sep 7, 2016	40.73	41.20	40.49	40.55
6117	NYSE	ALEX	Tue, Sep 6, 2016	40.72	40.73	40.24	40.65
6116	NYSE	ALEX	Fri, Sep 2, 2016	40.46	40.74	40.08	40.66
6115	NYSE	ALEX	Thu, Sep 1, 2016	40.09	40.21	39.50	40.09
6114	NYSE	ALEX	Wed, Aug 31, 2016	39.98	40.47	39.71	40.13
6113	NYSE	ALEX	Tue, Aug 30, 2016	40.06	40.18	39.71	39.99
6112	NYSE	ALEX	Mon, Aug 29, 2016	39.89	40.43	39.54	40.12
6111	NYSE	ALEX	Fri, Aug 26, 2016	41.43	41.50	39.76	40.04
6110	NYSE	ALEX	Thu, Aug 25, 2016	41.62	42.12	41.62	41.86
6109	NYSE	ALEX	Wed, Aug 24, 2016	41.96	42.10	41.70	41.83
6108	NYSE	ALEX	Tue, Aug 23, 2016	42.05	42.80	41.85	42.07
6107	NYSE	ALEX	Mon, Aug 22, 2016	41.54	42.05	40.97	41.83
6106	NYSE	ALEX	Fri, Aug 19, 2016	41.77	41.92	41.61	41.75
6105	NYSE	ALEX	Thu, Aug 18, 2016	41.52	41.96	41.43	41.94
6104	NYSE	ALEX	Wed, Aug 17, 2016	41.17	41.40	40.88	41.36
6103	NYSE	ALEX	Tue, Aug 16, 2016	41.51	41.51	41.04	41.08
6102	NYSE	ALEX	Mon, Aug 15, 2016	41.42	42.12	41.42	41.53
6101	NYSE	ALEX	Fri, Aug 12, 2016	40.83	41.53	40.83	41.44
6100	NYSE	ALEX	Thu, Aug 11, 2016	41.10	41.20	40.44	40.91
6099	NYSE	ALEX	Wed, Aug 10, 2016	41.28	41.42	40.96	41.10
6098	NYSE	ALEX	Tue, Aug 9, 2016	40.82	41.35	40.82	41.17
6097	NYSE	ALEX	Mon, Aug 8, 2016	40.65	41.24	40.65	41.17
6096	NYSE	ALEX	Fri, Aug 5, 2016	40.59	40.96	40.34	40.86
6095	NYSE	ALEX	Thu, Aug 4, 2016	40.12	40.38	39.92	40.29
6094	NYSE	ALEX	Wed, Aug 3, 2016	40.08	40.44	39.86	40.25
6093	NYSE	ALEX	Tue, Aug 2, 2016	40.16	40.38	39.80	40.00
6092	NYSE	ALEX	Mon, Aug 1, 2016	39.40	40.25	39.31	40.11
6091	NYSE	ALEX	Fri, Jul 29, 2016	39.00	39.70	38.86	39.40
6090	NYSE	ALEX	Thu, Jul 28, 2016	37.39	39.61	37.25	39.09
6089	NYSE	ALEX	Wed, Jul 27, 2016	37.85	37.90	37.57	37.79
6088	NYSE	ALEX	Tue, Jul 26, 2016	37.76	38.15	37.65	37.87
6087	NYSE	ALEX	Mon, Jul 25, 2016	37.87	38.14	37.69	37.78
6086	NYSE	ALEX	Fri, Jul 22, 2016	37.86	38.11	37.75	37.85
6085	NYSE	ALEX	Thu, Jul 21, 2016	37.83	38.15	37.54	37.79
6084	NYSE	ALEX	Wed, Jul 20, 2016	37.85	38.23	37.48	38.04
6083	NYSE	ALEX	Tue, Jul 19, 2016	37.48	37.99	37.29	37.81
6082	NYSE	ALEX	Mon, Jul 18, 2016	37.53	38.02	37.51	37.58
6081	NYSE	ALEX	Fri, Jul 15, 2016	37.95	38.03	37.47	37.84
6080	NYSE	ALEX	Thu, Jul 14, 2016	37.93	38.16	37.60	37.72
6079	NYSE	ALEX	Wed, Jul 13, 2016	38.00	38.13	37.56	37.68
6078	NYSE	ALEX	Tue, Jul 12, 2016	37.33	38.00	37.09	37.74
6077	NYSE	ALEX	Mon, Jul 11, 2016	36.94	37.28	36.68	37.08
6076	NYSE	ALEX	Fri, Jul 8, 2016	35.55	36.77	35.38	36.68
6075	NYSE	ALEX	Thu, Jul 7, 2016	35.73	35.84	35.12	35.25
6074	NYSE	ALEX	Wed, Jul 6, 2016	35.46	35.91	35.22	35.76
6073	NYSE	ALEX	Tue, Jul 5, 2016	36.13	36.24	35.44	35.65
6072	NYSE	ALEX	Fri, Jul 1, 2016	36.15	36.94	36.04	36.24
6071	NYSE	ALEX	Thu, Jun 30, 2016	35.85	36.15	35.32	36.14
6070	NYSE	ALEX	Wed, Jun 29, 2016	35.70	35.86	35.33	35.68
6069	NYSE	ALEX	Tue, Jun 28, 2016	35.06	35.57	35.06	35.21
6068	NYSE	ALEX	Mon, Jun 27, 2016	35.33	35.62	34.78	34.81
6067	NYSE	ALEX	Fri, Jun 24, 2016	35.80	36.48	35.32	35.71
6066	NYSE	ALEX	Thu, Jun 23, 2016	36.46	37.36	36.46	37.35
6065	NYSE	ALEX	Wed, Jun 22, 2016	36.48	36.57	35.93	35.96
6064	NYSE	ALEX	Tue, Jun 21, 2016	36.59	36.70	36.12	36.28
6063	NYSE	ALEX	Mon, Jun 20, 2016	36.87	37.13	36.49	36.53
6062	NYSE	ALEX	Fri, Jun 17, 2016	36.86	37.03	36.25	36.43
6061	NYSE	ALEX	Thu, Jun 16, 2016	36.93	37.05	36.34	36.95
6060	NYSE	ALEX	Wed, Jun 15, 2016	36.96	37.41	36.53	37.06
6059	NYSE	ALEX	Tue, Jun 14, 2016	36.97	37.34	36.33	36.66
6058	NYSE	ALEX	Mon, Jun 13, 2016	37.60	37.88	37.00	37.14
6057	NYSE	ALEX	Fri, Jun 10, 2016	38.56	38.62	37.78	37.78
6056	NYSE	ALEX	Thu, Jun 9, 2016	38.64	39.02	38.38	38.88
6055	NYSE	ALEX	Wed, Jun 8, 2016	38.63	39.27	38.63	39.04
6054	NYSE	ALEX	Tue, Jun 7, 2016	38.19	38.85	38.14	38.60
6053	NYSE	ALEX	Mon, Jun 6, 2016	37.82	38.17	37.51	38.07
6052	NYSE	ALEX	Fri, Jun 3, 2016	38.20	38.24	37.39	37.76
6051	NYSE	ALEX	Thu, Jun 2, 2016	38.00	38.00	37.48	37.99
6050	NYSE	ALEX	Wed, Jun 1, 2016	37.44	38.06	37.05	38.04
6049	NYSE	ALEX	Tue, May 31, 2016	37.42	37.88	37.19	37.66
6048	NYSE	ALEX	Fri, May 27, 2016	36.55	37.23	36.51	37.12
6047	NYSE	ALEX	Thu, May 26, 2016	36.26	36.89	36.19	36.42
6046	NYSE	ALEX	Wed, May 25, 2016	36.00	36.03	35.62	35.96
6045	NYSE	ALEX	Tue, May 24, 2016	34.92	36.12	34.79	36.10
6044	NYSE	ALEX	Mon, May 23, 2016	35.14	35.21	34.61	34.90
6043	NYSE	ALEX	Fri, May 20, 2016	34.50	35.18	34.50	35.15
6042	NYSE	ALEX	Thu, May 19, 2016	34.79	35.19	33.85	34.43
6041	NYSE	ALEX	Wed, May 18, 2016	35.38	35.84	34.68	34.95
6040	NYSE	ALEX	Tue, May 17, 2016	35.86	35.86	35.33	35.44
6039	NYSE	ALEX	Mon, May 16, 2016	35.66	36.27	35.56	35.85
6038	NYSE	ALEX	Fri, May 13, 2016	35.65	35.84	35.46	35.67
6037	NYSE	ALEX	Thu, May 12, 2016	35.75	35.93	35.43	35.83
6036	NYSE	ALEX	Wed, May 11, 2016	36.00	36.46	35.56	35.58
6035	NYSE	ALEX	Tue, May 10, 2016	36.28	36.67	35.93	36.23
6034	NYSE	ALEX	Mon, May 9, 2016	36.58	36.92	36.00	36.25
6033	NYSE	ALEX	Fri, May 6, 2016	35.00	37.00	32.94	36.69
6032	NYSE	ALEX	Thu, May 5, 2016	37.97	38.98	37.59	37.74
6031	NYSE	ALEX	Wed, May 4, 2016	37.72	38.20	37.55	37.91
6030	NYSE	ALEX	Tue, May 3, 2016	38.71	38.78	37.83	37.91
6029	NYSE	ALEX	Mon, May 2, 2016	38.35	39.31	38.35	39.00
6028	NYSE	ALEX	Fri, Apr 29, 2016	38.25	38.65	37.81	38.24
6027	NYSE	ALEX	Thu, Apr 28, 2016	38.89	39.17	38.23	38.32
6026	NYSE	ALEX	Wed, Apr 27, 2016	38.82	39.32	38.60	39.00
6025	NYSE	ALEX	Tue, Apr 26, 2016	38.63	39.36	38.50	38.99
6024	NYSE	ALEX	Mon, Apr 25, 2016	38.67	38.77	38.01	38.53
6023	NYSE	ALEX	Fri, Apr 22, 2016	37.97	38.78	37.85	38.75
6022	NYSE	ALEX	Thu, Apr 21, 2016	37.57	38.39	37.53	37.85
6021	NYSE	ALEX	Wed, Apr 20, 2016	37.47	37.70	37.34	37.47
6020	NYSE	ALEX	Tue, Apr 19, 2016	37.60	37.97	37.19	37.56
6019	NYSE	ALEX	Mon, Apr 18, 2016	37.82	38.11	37.30	37.65
6018	NYSE	ALEX	Fri, Apr 15, 2016	37.40	38.10	37.15	38.02
6017	NYSE	ALEX	Thu, Apr 14, 2016	37.45	37.85	37.25	37.56
6016	NYSE	ALEX	Wed, Apr 13, 2016	37.21	37.62	36.80	37.50
6015	NYSE	ALEX	Tue, Apr 12, 2016	36.80	37.36	36.51	36.84
6014	NYSE	ALEX	Mon, Apr 11, 2016	36.51	37.20	36.51	36.78
6013	NYSE	ALEX	Fri, Apr 8, 2016	36.07	36.47	35.74	36.35
6012	NYSE	ALEX	Thu, Apr 7, 2016	35.80	36.15	35.62	35.78
6011	NYSE	ALEX	Wed, Apr 6, 2016	35.38	36.05	35.33	35.97
6010	NYSE	ALEX	Tue, Apr 5, 2016	35.54	35.54	35.54	35.34
6009	NYSE	ALEX	Mon, Apr 4, 2016	36.18	36.45	35.24	35.54
6008	NYSE	ALEX	Fri, Apr 1, 2016	36.36	36.67	36.00	36.23
6007	NYSE	ALEX	Thu, Mar 31, 2016	36.25	36.83	36.16	36.68
6006	NYSE	ALEX	Wed, Mar 30, 2016	36.04	36.43	35.85	36.30
6005	NYSE	ALEX	Tue, Mar 29, 2016	34.88	35.95	34.69	35.94
6004	NYSE	ALEX	Mon, Mar 28, 2016	34.96	35.11	34.62	34.85
6003	NYSE	ALEX	Thu, Mar 24, 2016	34.72	34.72	34.72	34.81
6002	NYSE	ALEX	Wed, Mar 23, 2016	35.81	35.93	34.69	34.72
6001	NYSE	ALEX	Tue, Mar 22, 2016	35.92	36.16	35.63	35.78
6000	NYSE	ALEX	Mon, Mar 21, 2016	37.25	37.25	35.99	36.35
5999	NYSE	ALEX	Fri, Mar 18, 2016	37.20	37.83	37.08	37.43
5998	NYSE	ALEX	Thu, Mar 17, 2016	36.52	37.14	36.20	36.99
5997	NYSE	ALEX	Wed, Mar 16, 2016	35.04	36.53	35.04	36.48
5996	NYSE	ALEX	Tue, Mar 15, 2016	35.88	35.88	35.88	35.18
5995	NYSE	ALEX	Mon, Mar 14, 2016	36.30	36.30	35.72	35.88
5994	NYSE	ALEX	Fri, Mar 11, 2016	35.63	35.63	35.63	36.34
5993	NYSE	ALEX	Thu, Mar 10, 2016	35.65	35.91	35.27	35.63
5992	NYSE	ALEX	Wed, Mar 9, 2016	35.13	35.13	35.13	35.62
5991	NYSE	ALEX	Tue, Mar 8, 2016	35.01	35.63	35.01	35.13
5990	NYSE	ALEX	Mon, Mar 7, 2016	34.67	35.30	34.67	35.16
5989	NYSE	ALEX	Fri, Mar 4, 2016	34.49	34.49	34.49	34.84
5988	NYSE	ALEX	Thu, Mar 3, 2016	34.34	34.34	34.34	34.49
5987	NYSE	ALEX	Wed, Mar 2, 2016	34.09	34.44	33.72	34.34
5986	NYSE	ALEX	Tue, Mar 1, 2016	33.52	33.52	33.52	34.16
5985	NYSE	ALEX	Mon, Feb 29, 2016	33.29	33.78	33.26	33.52
5984	NYSE	ALEX	Fri, Feb 26, 2016	33.44	33.44	33.44	33.29
5983	NYSE	ALEX	Thu, Feb 25, 2016	33.21	33.72	33.10	33.44
5982	NYSE	ALEX	Wed, Feb 24, 2016	32.60	33.15	32.38	33.09
5981	NYSE	ALEX	Tue, Feb 23, 2016	32.77	33.07	32.47	32.98
5980	NYSE	ALEX	Mon, Feb 22, 2016	32.62	33.19	32.41	32.87
5979	NYSE	ALEX	Fri, Feb 19, 2016	32.19	32.48	31.83	32.36
5978	NYSE	ALEX	Thu, Feb 18, 2016	32.36	32.36	31.90	32.27
5977	NYSE	ALEX	Wed, Feb 17, 2016	32.02	32.48	32.02	32.25
5976	NYSE	ALEX	Tue, Feb 16, 2016	31.51	31.99	31.27	31.87
5975	NYSE	ALEX	Fri, Feb 12, 2016	30.64	31.27	30.17	31.17
5974	NYSE	ALEX	Thu, Feb 11, 2016	30.07	30.74	29.73	30.37
5973	NYSE	ALEX	Wed, Feb 10, 2016	29.83	30.93	29.79	30.59
5972	NYSE	ALEX	Tue, Feb 9, 2016	29.46	30.02	29.33	29.69
5971	NYSE	ALEX	Mon, Feb 8, 2016	29.39	29.93	29.06	29.79
5970	NYSE	ALEX	Fri, Feb 5, 2016	29.83	30.04	29.52	29.59
5969	NYSE	ALEX	Thu, Feb 4, 2016	29.69	30.29	29.43	29.94
5968	NYSE	ALEX	Wed, Feb 3, 2016	29.56	29.74	28.82	29.50
5967	NYSE	ALEX	Tue, Feb 2, 2016	30.10	30.10	29.27	29.30
5966	NYSE	ALEX	Mon, Feb 1, 2016	30.15	30.87	29.98	30.44
5965	NYSE	ALEX	Fri, Jan 29, 2016	30.23	30.67	29.88	30.30
5964	NYSE	ALEX	Thu, Jan 28, 2016	30.62	30.90	29.73	30.00
5963	NYSE	ALEX	Wed, Jan 27, 2016	30.73	30.93	30.11	30.33
5962	NYSE	ALEX	Tue, Jan 26, 2016	30.46	31.21	30.32	30.88
5961	NYSE	ALEX	Mon, Jan 25, 2016	31.18	31.46	30.16	30.25
5960	NYSE	ALEX	Fri, Jan 22, 2016	30.77	31.54	30.64	31.39
5959	NYSE	ALEX	Thu, Jan 21, 2016	30.39	30.90	30.15	30.42
5958	NYSE	ALEX	Wed, Jan 20, 2016	29.91	30.81	29.23	30.38
5957	NYSE	ALEX	Tue, Jan 19, 2016	30.79	30.98	30.05	30.31
5956	NYSE	ALEX	Fri, Jan 15, 2016	30.40	30.82	30.18	30.54
5955	NYSE	ALEX	Thu, Jan 14, 2016	30.63	31.64	30.08	31.15
5954	NYSE	ALEX	Wed, Jan 13, 2016	31.30	31.50	29.78	30.57
5953	NYSE	ALEX	Tue, Jan 12, 2016	32.72	32.95	31.05	31.35
5952	NYSE	ALEX	Mon, Jan 11, 2016	32.92	32.96	31.85	32.49
5951	NYSE	ALEX	Fri, Jan 8, 2016	33.32	33.56	32.40	32.80
5950	NYSE	ALEX	Thu, Jan 7, 2016	33.48	33.84	33.14	33.25
5949	NYSE	ALEX	Wed, Jan 6, 2016	34.33	34.74	33.46	33.77
5948	NYSE	ALEX	Tue, Jan 5, 2016	34.49	34.93	34.30	34.79
5947	NYSE	ALEX	Mon, Jan 4, 2016	34.69	35.03	34.27	34.48
5946	NYSE	ALEX	Thu, Dec 31, 2015	35.28	35.87	34.95	35.31
5945	NYSE	ALEX	Wed, Dec 30, 2015	35.85	35.92	35.27	35.39
5944	NYSE	ALEX	Tue, Dec 29, 2015	36.04	36.27	35.46	35.82
5943	NYSE	ALEX	Mon, Dec 28, 2015	36.01	36.13	35.43	35.85
5942	NYSE	ALEX	Thu, Dec 24, 2015	35.75	36.37	35.62	36.09
5941	NYSE	ALEX	Wed, Dec 23, 2015	35.63	36.01	35.31	35.82
5940	NYSE	ALEX	Tue, Dec 22, 2015	35.42	35.74	35.10	35.48
5939	NYSE	ALEX	Mon, Dec 21, 2015	35.69	36.01	35.21	35.33
5938	NYSE	ALEX	Fri, Dec 18, 2015	36.03	36.15	35.47	35.51
5937	NYSE	ALEX	Thu, Dec 17, 2015	36.85	37.18	36.10	36.15
5936	NYSE	ALEX	Wed, Dec 16, 2015	36.21	36.92	35.78	36.79
5935	NYSE	ALEX	Tue, Dec 15, 2015	35.19	36.06	35.19	35.96
5934	NYSE	ALEX	Mon, Dec 14, 2015	34.87	35.34	34.71	34.97
5933	NYSE	ALEX	Fri, Dec 11, 2015	34.50	35.08	34.34	34.81
5932	NYSE	ALEX	Thu, Dec 10, 2015	35.42	35.96	34.76	35.15
5931	NYSE	ALEX	Wed, Dec 9, 2015	36.34	36.98	35.25	35.46
5930	NYSE	ALEX	Tue, Dec 8, 2015	37.41	37.84	36.36	36.38
5929	NYSE	ALEX	Mon, Dec 7, 2015	38.06	38.36	37.35	37.61
5928	NYSE	ALEX	Fri, Dec 4, 2015	37.99	38.40	37.55	38.05
5927	NYSE	ALEX	Thu, Dec 3, 2015	38.57	38.92	37.82	37.97
5926	NYSE	ALEX	Wed, Dec 2, 2015	38.62	38.68	38.26	38.57
5925	NYSE	ALEX	Tue, Dec 1, 2015	37.99	38.75	37.76	38.68
5924	NYSE	ALEX	Mon, Nov 30, 2015	37.74	38.07	37.59	37.91
5923	NYSE	ALEX	Fri, Nov 27, 2015	37.04	37.90	36.60	37.60
5922	NYSE	ALEX	Wed, Nov 25, 2015	37.34	37.42	36.78	37.09
5921	NYSE	ALEX	Tue, Nov 24, 2015	36.66	37.45	36.23	37.39
5920	NYSE	ALEX	Mon, Nov 23, 2015	36.87	37.13	36.68	36.85
5919	NYSE	ALEX	Fri, Nov 20, 2015	37.04	37.49	36.84	36.98
5918	NYSE	ALEX	Thu, Nov 19, 2015	36.89	37.14	36.62	36.79
5917	NYSE	ALEX	Wed, Nov 18, 2015	36.28	36.96	36.11	36.85
5916	NYSE	ALEX	Tue, Nov 17, 2015	35.98	36.46	35.76	36.14
5915	NYSE	ALEX	Mon, Nov 16, 2015	35.95	36.14	35.66	36.06
5914	NYSE	ALEX	Fri, Nov 13, 2015	36.24	36.62	35.89	35.94
5913	NYSE	ALEX	Thu, Nov 12, 2015	37.10	37.45	36.51	36.58
5912	NYSE	ALEX	Wed, Nov 11, 2015	37.70	37.86	37.29	37.50
5911	NYSE	ALEX	Tue, Nov 10, 2015	37.04	38.00	36.90	37.61
5910	NYSE	ALEX	Mon, Nov 9, 2015	37.90	38.06	36.89	37.11
5909	NYSE	ALEX	Fri, Nov 6, 2015	37.00	38.40	35.22	38.08
5908	NYSE	ALEX	Thu, Nov 5, 2015	38.16	38.78	37.90	38.61
5907	NYSE	ALEX	Wed, Nov 4, 2015	38.73	38.83	37.88	38.18
5906	NYSE	ALEX	Tue, Nov 3, 2015	38.68	39.00	38.16	38.64
5905	NYSE	ALEX	Mon, Nov 2, 2015	37.98	38.96	37.59	38.89
5904	NYSE	ALEX	Fri, Oct 30, 2015	38.23	38.30	37.58	37.74
5903	NYSE	ALEX	Thu, Oct 29, 2015	38.17	38.48	37.57	38.44
5902	NYSE	ALEX	Wed, Oct 28, 2015	36.65	38.43	36.43	38.33
5901	NYSE	ALEX	Tue, Oct 27, 2015	37.24	37.24	36.31	36.58
5900	NYSE	ALEX	Mon, Oct 26, 2015	37.59	37.72	36.89	37.42
5899	NYSE	ALEX	Fri, Oct 23, 2015	37.51	37.83	37.12	37.61
5898	NYSE	ALEX	Thu, Oct 22, 2015	36.87	37.74	36.82	37.39
5897	NYSE	ALEX	Wed, Oct 21, 2015	37.51	37.52	36.55	36.59
5896	NYSE	ALEX	Tue, Oct 20, 2015	37.02	37.47	36.92	37.38
5895	NYSE	ALEX	Mon, Oct 19, 2015	36.97	37.45	36.95	37.09
5894	NYSE	ALEX	Fri, Oct 16, 2015	37.25	37.27	36.70	37.17
5893	NYSE	ALEX	Thu, Oct 15, 2015	36.19	37.20	35.97	37.16
5892	NYSE	ALEX	Wed, Oct 14, 2015	36.44	36.72	36.02	36.15
5891	NYSE	ALEX	Tue, Oct 13, 2015	36.74	37.17	36.34	36.43
5890	NYSE	ALEX	Mon, Oct 12, 2015	36.90	36.99	36.69	36.92
5889	NYSE	ALEX	Fri, Oct 9, 2015	36.78	36.98	36.45	36.91
5888	NYSE	ALEX	Thu, Oct 8, 2015	35.89	36.75	35.66	36.70
5887	NYSE	ALEX	Wed, Oct 7, 2015	35.47	35.98	35.30	35.94
5886	NYSE	ALEX	Tue, Oct 6, 2015	35.60	35.89	35.27	35.37
5885	NYSE	ALEX	Mon, Oct 5, 2015	34.91	35.75	34.91	35.68
5884	NYSE	ALEX	Fri, Oct 2, 2015	34.29	34.81	33.87	34.71
5883	NYSE	ALEX	Thu, Oct 1, 2015	34.41	34.88	34.07	34.39
5882	NYSE	ALEX	Wed, Sep 30, 2015	34.64	34.82	33.98	34.33
5881	NYSE	ALEX	Tue, Sep 29, 2015	34.00	34.75	34.00	34.38
5880	NYSE	ALEX	Mon, Sep 28, 2015	34.75	34.75	33.99	34.03
5879	NYSE	ALEX	Fri, Sep 25, 2015	35.27	35.52	34.83	34.83
5878	NYSE	ALEX	Thu, Sep 24, 2015	35.26	35.36	34.64	35.11
5877	NYSE	ALEX	Wed, Sep 23, 2015	35.45	35.70	35.20	35.40
5876	NYSE	ALEX	Tue, Sep 22, 2015	35.15	35.58	34.80	35.41
5875	NYSE	ALEX	Mon, Sep 21, 2015	34.67	35.54	34.60	35.41
5874	NYSE	ALEX	Fri, Sep 18, 2015	34.73	35.16	34.47	34.61
5873	NYSE	ALEX	Thu, Sep 17, 2015	35.31	35.66	34.89	35.08
5872	NYSE	ALEX	Wed, Sep 16, 2015	34.77	35.36	34.73	35.27
5871	NYSE	ALEX	Tue, Sep 15, 2015	34.93	34.99	34.46	34.82
5870	NYSE	ALEX	Mon, Sep 14, 2015	35.50	35.50	34.77	34.96
5869	NYSE	ALEX	Fri, Sep 11, 2015	35.06	35.76	34.65	35.49
5868	NYSE	ALEX	Thu, Sep 10, 2015	34.50	35.20	34.27	34.69
5867	NYSE	ALEX	Wed, Sep 9, 2015	35.06	35.20	34.33	34.51
5866	NYSE	ALEX	Tue, Sep 8, 2015	34.54	34.91	34.44	34.90
5865	NYSE	ALEX	Fri, Sep 4, 2015	34.18	34.45	33.90	34.24
5864	NYSE	ALEX	Thu, Sep 3, 2015	33.73	34.72	33.65	34.50
5863	NYSE	ALEX	Wed, Sep 2, 2015	33.74	34.04	33.26	33.41
5862	NYSE	ALEX	Tue, Sep 1, 2015	33.37	33.78	33.25	33.34
5861	NYSE	ALEX	Mon, Aug 31, 2015	34.24	34.42	33.39	33.83
5860	NYSE	ALEX	Fri, Aug 28, 2015	34.25	34.63	33.85	34.33
5859	NYSE	ALEX	Thu, Aug 27, 2015	34.09	34.31	33.67	34.26
5858	NYSE	ALEX	Wed, Aug 26, 2015	34.10	34.45	33.01	33.94
5857	NYSE	ALEX	Tue, Aug 25, 2015	35.75	35.92	33.21	33.40
5856	NYSE	ALEX	Mon, Aug 24, 2015	34.65	35.93	34.24	34.77
5855	NYSE	ALEX	Fri, Aug 21, 2015	35.51	36.38	35.45	36.07
5854	NYSE	ALEX	Thu, Aug 20, 2015	36.70	36.78	36.01	36.12
5853	NYSE	ALEX	Wed, Aug 19, 2015	37.03	37.27	36.73	36.80
5852	NYSE	ALEX	Tue, Aug 18, 2015	37.40	37.71	36.95	37.12
5851	NYSE	ALEX	Mon, Aug 17, 2015	36.88	37.57	36.62	37.55
5850	NYSE	ALEX	Fri, Aug 14, 2015	37.15	37.27	36.74	36.94
5849	NYSE	ALEX	Thu, Aug 13, 2015	37.15	37.52	36.84	37.15
5848	NYSE	ALEX	Wed, Aug 12, 2015	36.67	37.26	36.47	37.23
5847	NYSE	ALEX	Tue, Aug 11, 2015	36.07	36.82	36.07	36.81
5846	NYSE	ALEX	Mon, Aug 10, 2015	36.06	36.55	36.01	36.38
5845	NYSE	ALEX	Fri, Aug 7, 2015	32.15	36.76	32.15	35.92
5844	NYSE	ALEX	Thu, Aug 6, 2015	37.50	37.63	36.56	37.30
5843	NYSE	ALEX	Wed, Aug 5, 2015	37.96	38.05	37.25	37.50
5842	NYSE	ALEX	Tue, Aug 4, 2015	37.87	38.13	37.42	37.73
5841	NYSE	ALEX	Mon, Aug 3, 2015	37.84	38.13	37.28	37.83
5840	NYSE	ALEX	Fri, Jul 31, 2015	37.85	38.28	37.61	37.75
5839	NYSE	ALEX	Thu, Jul 30, 2015	37.70	37.86	37.32	37.68
5838	NYSE	ALEX	Wed, Jul 29, 2015	37.71	38.08	37.69	37.88
5837	NYSE	ALEX	Tue, Jul 28, 2015	37.98	38.13	37.55	37.83
5836	NYSE	ALEX	Mon, Jul 27, 2015	37.80	38.09	37.70	37.84
5835	NYSE	ALEX	Fri, Jul 24, 2015	38.12	38.56	37.59	37.92
5834	NYSE	ALEX	Thu, Jul 23, 2015	38.88	38.94	37.98	38.20
5833	NYSE	ALEX	Wed, Jul 22, 2015	38.34	38.89	38.34	38.76
5832	NYSE	ALEX	Tue, Jul 21, 2015	38.64	39.21	38.37	38.52
5831	NYSE	ALEX	Mon, Jul 20, 2015	39.15	39.15	38.61	38.69
5830	NYSE	ALEX	Fri, Jul 17, 2015	39.09	39.32	38.95	39.14
5829	NYSE	ALEX	Thu, Jul 16, 2015	39.37	39.67	38.97	39.12
5828	NYSE	ALEX	Wed, Jul 15, 2015	39.17	39.37	38.77	39.14
5827	NYSE	ALEX	Tue, Jul 14, 2015	39.07	39.60	38.92	39.21
5826	NYSE	ALEX	Mon, Jul 13, 2015	39.11	39.42	39.01	39.24
5825	NYSE	ALEX	Fri, Jul 10, 2015	38.53	38.95	38.35	38.82
5824	NYSE	ALEX	Thu, Jul 9, 2015	39.22	39.22	38.10	38.18
5823	NYSE	ALEX	Wed, Jul 8, 2015	39.14	39.58	38.44	38.70
5822	NYSE	ALEX	Tue, Jul 7, 2015	39.93	40.00	39.26	39.66
5821	NYSE	ALEX	Mon, Jul 6, 2015	39.12	40.00	38.95	39.85
5820	NYSE	ALEX	Thu, Jul 2, 2015	39.89	39.89	39.13	39.41
5819	NYSE	ALEX	Wed, Jul 1, 2015	39.69	39.88	39.25	39.63
5818	NYSE	ALEX	Tue, Jun 30, 2015	39.60	39.66	39.17	39.40
5817	NYSE	ALEX	Mon, Jun 29, 2015	40.06	40.77	39.12	39.18
5816	NYSE	ALEX	Fri, Jun 26, 2015	40.11	40.52	39.69	40.33
5815	NYSE	ALEX	Thu, Jun 25, 2015	40.43	40.43	39.59	39.99
5814	NYSE	ALEX	Wed, Jun 24, 2015	40.80	40.89	40.15	40.20
5813	NYSE	ALEX	Tue, Jun 23, 2015	41.47	41.47	40.69	41.05
5812	NYSE	ALEX	Mon, Jun 22, 2015	41.26	41.58	40.98	41.19
5811	NYSE	ALEX	Fri, Jun 19, 2015	41.07	41.19	40.51	41.05
5810	NYSE	ALEX	Thu, Jun 18, 2015	40.04	40.93	39.84	40.81
5809	NYSE	ALEX	Wed, Jun 17, 2015	40.07	40.17	39.52	39.88
5808	NYSE	ALEX	Tue, Jun 16, 2015	39.27	40.13	39.27	39.99
5807	NYSE	ALEX	Mon, Jun 15, 2015	39.85	40.09	39.15	39.45
5806	NYSE	ALEX	Fri, Jun 12, 2015	39.85	40.04	39.66	39.82
5805	NYSE	ALEX	Thu, Jun 11, 2015	40.07	40.08	39.81	39.99
5804	NYSE	ALEX	Wed, Jun 10, 2015	39.88	40.15	39.75	39.91
5803	NYSE	ALEX	Tue, Jun 9, 2015	39.77	40.07	39.52	39.68
5802	NYSE	ALEX	Mon, Jun 8, 2015	40.20	40.40	39.79	39.81
5801	NYSE	ALEX	Fri, Jun 5, 2015	39.71	40.26	39.39	40.09
5800	NYSE	ALEX	Thu, Jun 4, 2015	40.51	40.51	39.73	39.98
5799	NYSE	ALEX	Wed, Jun 3, 2015	40.66	40.97	40.35	40.77
5798	NYSE	ALEX	Tue, Jun 2, 2015	40.76	41.15	40.64	40.77
5797	NYSE	ALEX	Mon, Jun 1, 2015	41.65	41.65	40.78	41.05
5796	NYSE	ALEX	Fri, May 29, 2015	41.59	41.66	40.90	41.07
5795	NYSE	ALEX	Thu, May 28, 2015	41.21	41.71	40.82	41.71
5794	NYSE	ALEX	Wed, May 27, 2015	40.74	41.43	40.60	41.35
5793	NYSE	ALEX	Tue, May 26, 2015	41.11	41.30	40.49	40.88
5792	NYSE	ALEX	Fri, May 22, 2015	41.52	41.98	41.21	41.40
5791	NYSE	ALEX	Thu, May 21, 2015	42.18	42.55	41.54	41.66
5790	NYSE	ALEX	Wed, May 20, 2015	42.14	42.71	41.67	42.13
5789	NYSE	ALEX	Tue, May 19, 2015	42.51	42.51	41.48	42.01
5788	NYSE	ALEX	Mon, May 18, 2015	41.98	42.72	41.86	42.51
5787	NYSE	ALEX	Fri, May 15, 2015	41.82	42.36	41.52	42.25
5786	NYSE	ALEX	Thu, May 14, 2015	41.10	42.15	41.10	41.80
5785	NYSE	ALEX	Wed, May 13, 2015	41.66	42.35	41.00	41.02
5784	NYSE	ALEX	Tue, May 12, 2015	41.73	42.00	41.18	41.58
5783	NYSE	ALEX	Mon, May 11, 2015	42.00	42.66	41.79	41.90
5782	NYSE	ALEX	Fri, May 8, 2015	42.50	43.13	41.82	42.33
5781	NYSE	ALEX	Thu, May 7, 2015	39.64	40.51	39.39	40.07
5780	NYSE	ALEX	Wed, May 6, 2015	39.63	39.87	39.18	39.79
5779	NYSE	ALEX	Tue, May 5, 2015	40.05	40.85	39.20	39.51
5778	NYSE	ALEX	Mon, May 4, 2015	40.32	40.85	40.22	40.24
5777	NYSE	ALEX	Fri, May 1, 2015	40.53	40.88	40.06	40.35
5776	NYSE	ALEX	Thu, Apr 30, 2015	40.97	41.36	39.71	40.48
5775	NYSE	ALEX	Wed, Apr 29, 2015	41.31	41.47	40.66	41.32
5774	NYSE	ALEX	Tue, Apr 28, 2015	41.31	41.86	41.08	41.51
5773	NYSE	ALEX	Mon, Apr 27, 2015	41.80	42.06	40.81	41.36
5772	NYSE	ALEX	Fri, Apr 24, 2015	41.58	42.14	41.45	41.52
5771	NYSE	ALEX	Thu, Apr 23, 2015	41.28	41.97	41.17	41.60
5770	NYSE	ALEX	Wed, Apr 22, 2015	41.82	42.35	41.41	41.70
5769	NYSE	ALEX	Tue, Apr 21, 2015	42.24	42.24	41.46	41.76
5768	NYSE	ALEX	Mon, Apr 20, 2015	41.90	42.34	41.36	42.04
5767	NYSE	ALEX	Fri, Apr 17, 2015	41.36	41.83	40.86	41.68
5766	NYSE	ALEX	Thu, Apr 16, 2015	41.42	42.13	41.31	41.65
5765	NYSE	ALEX	Wed, Apr 15, 2015	41.65	41.88	41.51	41.53
5764	NYSE	ALEX	Tue, Apr 14, 2015	42.08	42.24	41.59	41.66
5763	NYSE	ALEX	Mon, Apr 13, 2015	42.47	42.63	41.97	42.01
5762	NYSE	ALEX	Fri, Apr 10, 2015	42.70	42.90	42.27	42.53
5761	NYSE	ALEX	Thu, Apr 9, 2015	43.08	43.23	41.90	42.45
5760	NYSE	ALEX	Wed, Apr 8, 2015	42.59	43.33	42.59	43.16
5759	NYSE	ALEX	Tue, Apr 7, 2015	43.52	43.56	42.46	42.50
5758	NYSE	ALEX	Mon, Apr 6, 2015	42.21	43.68	42.21	43.52
5757	NYSE	ALEX	Thu, Apr 2, 2015	42.62	42.96	42.19	42.70
5756	NYSE	ALEX	Wed, Apr 1, 2015	42.85	42.85	41.93	42.59
5755	NYSE	ALEX	Tue, Mar 31, 2015	42.85	43.33	42.63	43.18
5754	NYSE	ALEX	Mon, Mar 30, 2015	41.70	43.08	41.66	42.97
5753	NYSE	ALEX	Fri, Mar 27, 2015	41.50	41.74	41.20	41.51
5752	NYSE	ALEX	Thu, Mar 26, 2015	41.16	41.50	40.92	41.41
5751	NYSE	ALEX	Wed, Mar 25, 2015	41.50	41.50	41.05	41.26
5750	NYSE	ALEX	Tue, Mar 24, 2015	41.00	41.49	40.77	41.41
5749	NYSE	ALEX	Mon, Mar 23, 2015	41.11	41.43	40.78	41.15
5748	NYSE	ALEX	Fri, Mar 20, 2015	40.41	41.41	40.41	41.26
5747	NYSE	ALEX	Thu, Mar 19, 2015	40.61	40.98	40.04	40.15
5746	NYSE	ALEX	Wed, Mar 18, 2015	39.51	41.00	39.35	40.91
5745	NYSE	ALEX	Tue, Mar 17, 2015	39.56	39.98	39.27	39.66
5744	NYSE	ALEX	Mon, Mar 16, 2015	39.25	39.95	39.18	39.77
5743	NYSE	ALEX	Fri, Mar 13, 2015	39.21	39.21	38.53	39.10
5742	NYSE	ALEX	Thu, Mar 12, 2015	39.45	39.93	39.07	39.23
5741	NYSE	ALEX	Wed, Mar 11, 2015	38.57	39.12	38.25	39.10
5740	NYSE	ALEX	Tue, Mar 10, 2015	39.41	39.72	38.50	38.68
5739	NYSE	ALEX	Mon, Mar 9, 2015	39.46	39.80	39.25	39.76
5738	NYSE	ALEX	Fri, Mar 6, 2015	39.54	39.58	38.85	39.35
5737	NYSE	ALEX	Thu, Mar 5, 2015	39.72	39.96	39.26	39.75
5736	NYSE	ALEX	Wed, Mar 4, 2015	39.90	39.90	38.96	39.62
5735	NYSE	ALEX	Tue, Mar 3, 2015	40.39	40.67	39.65	40.15
5734	NYSE	ALEX	Mon, Mar 2, 2015	40.54	41.15	40.07	40.71
5733	NYSE	ALEX	Fri, Feb 27, 2015	40.71	40.96	40.39	40.43
5732	NYSE	ALEX	Thu, Feb 26, 2015	40.47	40.73	40.24	40.66
5731	NYSE	ALEX	Wed, Feb 25, 2015	40.35	40.71	39.80	40.62
5730	NYSE	ALEX	Tue, Feb 24, 2015	40.47	40.56	39.83	40.50
5729	NYSE	ALEX	Mon, Feb 23, 2015	40.33	40.48	39.84	40.47
5728	NYSE	ALEX	Fri, Feb 20, 2015	40.30	40.56	39.63	40.32
5727	NYSE	ALEX	Thu, Feb 19, 2015	40.11	40.50	39.93	40.28
5726	NYSE	ALEX	Wed, Feb 18, 2015	39.94	40.57	39.85	40.33
5725	NYSE	ALEX	Tue, Feb 17, 2015	40.25	40.25	39.52	40.10
5724	NYSE	ALEX	Fri, Feb 13, 2015	39.95	40.18	39.68	40.08
5723	NYSE	ALEX	Thu, Feb 12, 2015	39.09	40.09	39.07	39.96
5722	NYSE	ALEX	Wed, Feb 11, 2015	38.74	39.11	38.32	38.78
5721	NYSE	ALEX	Tue, Feb 10, 2015	39.00	39.00	37.96	38.87
5720	NYSE	ALEX	Mon, Feb 9, 2015	39.50	39.71	38.50	38.62
5719	NYSE	ALEX	Fri, Feb 6, 2015	40.10	40.10	39.20	39.51
5718	NYSE	ALEX	Thu, Feb 5, 2015	39.81	40.36	39.69	40.12
5717	NYSE	ALEX	Wed, Feb 4, 2015	39.82	40.35	39.43	39.61
5716	NYSE	ALEX	Tue, Feb 3, 2015	38.78	40.14	38.78	40.09
5715	NYSE	ALEX	Mon, Feb 2, 2015	38.33	38.83	37.59	38.49
5714	NYSE	ALEX	Fri, Jan 30, 2015	39.04	39.36	38.22	38.26
5713	NYSE	ALEX	Thu, Jan 29, 2015	38.48	39.43	38.02	39.40
5712	NYSE	ALEX	Wed, Jan 28, 2015	39.74	39.77	38.20	38.40
5711	NYSE	ALEX	Tue, Jan 27, 2015	39.60	40.15	39.15	39.39
5710	NYSE	ALEX	Mon, Jan 26, 2015	39.24	40.17	38.70	40.04
5709	NYSE	ALEX	Fri, Jan 23, 2015	39.21	39.48	38.70	39.34
5708	NYSE	ALEX	Thu, Jan 22, 2015	38.55	39.21	38.14	39.16
5707	NYSE	ALEX	Wed, Jan 21, 2015	37.58	38.44	37.47	38.22
5706	NYSE	ALEX	Tue, Jan 20, 2015	38.09	38.44	37.28	37.78
5705	NYSE	ALEX	Fri, Jan 16, 2015	37.19	38.27	37.19	38.14
5704	NYSE	ALEX	Thu, Jan 15, 2015	38.47	38.47	36.95	37.20
5703	NYSE	ALEX	Wed, Jan 14, 2015	37.50	38.36	37.50	38.27
5702	NYSE	ALEX	Tue, Jan 13, 2015	38.17	38.68	37.33	37.92
5701	NYSE	ALEX	Mon, Jan 12, 2015	38.41	38.83	37.58	37.89
5700	NYSE	ALEX	Fri, Jan 9, 2015	38.80	39.13	38.30	38.52
5699	NYSE	ALEX	Thu, Jan 8, 2015	38.23	38.71	38.23	38.62
5698	NYSE	ALEX	Wed, Jan 7, 2015	38.68	38.68	37.92	38.23
5697	NYSE	ALEX	Tue, Jan 6, 2015	39.70	39.87	38.31	38.36
5696	NYSE	ALEX	Mon, Jan 5, 2015	39.45	39.85	39.20	39.61
5695	NYSE	ALEX	Fri, Jan 2, 2015	39.42	39.96	39.25	39.78
5694	NYSE	ALEX	Wed, Dec 31, 2014	40.10	40.22	39.22	39.26
5693	NYSE	ALEX	Tue, Dec 30, 2014	39.96	40.51	39.78	40.12
5692	NYSE	ALEX	Mon, Dec 29, 2014	39.92	40.49	39.55	40.09
5691	NYSE	ALEX	Fri, Dec 26, 2014	40.19	40.37	39.94	40.02
5690	NYSE	ALEX	Wed, Dec 24, 2014	39.87	40.10	39.58	40.09
5689	NYSE	ALEX	Tue, Dec 23, 2014	40.16	40.45	39.37	39.71
5688	NYSE	ALEX	Mon, Dec 22, 2014	40.38	40.49	39.87	40.03
5687	NYSE	ALEX	Fri, Dec 19, 2014	38.35	40.70	37.97	40.50
5686	NYSE	ALEX	Thu, Dec 18, 2014	37.94	38.52	37.51	38.42
5685	NYSE	ALEX	Wed, Dec 17, 2014	36.11	37.52	35.90	37.46
5684	NYSE	ALEX	Tue, Dec 16, 2014	36.15	36.50	36.07	36.09
5683	NYSE	ALEX	Mon, Dec 15, 2014	36.24	36.71	36.01	36.20
5682	NYSE	ALEX	Fri, Dec 12, 2014	36.11	36.67	36.01	36.14
5681	NYSE	ALEX	Thu, Dec 11, 2014	36.71	37.02	36.46	36.50
5680	NYSE	ALEX	Wed, Dec 10, 2014	36.36	36.72	36.00	36.44
5679	NYSE	ALEX	Tue, Dec 9, 2014	36.64	37.09	36.44	36.50
5678	NYSE	ALEX	Mon, Dec 8, 2014	38.36	38.76	37.04	37.14
5677	NYSE	ALEX	Fri, Dec 5, 2014	38.16	38.61	38.13	38.57
5676	NYSE	ALEX	Thu, Dec 4, 2014	38.44	38.66	37.99	38.20
5675	NYSE	ALEX	Wed, Dec 3, 2014	38.27	39.15	38.01	38.58
5674	NYSE	ALEX	Tue, Dec 2, 2014	37.62	38.22	37.44	38.19
5673	NYSE	ALEX	Mon, Dec 1, 2014	38.08	38.39	37.39	37.41
5672	NYSE	ALEX	Fri, Nov 28, 2014	38.54	38.97	37.93	38.08
5671	NYSE	ALEX	Wed, Nov 26, 2014	38.83	39.07	38.50	38.61
5670	NYSE	ALEX	Tue, Nov 25, 2014	39.30	39.39	38.54	38.68
5669	NYSE	ALEX	Mon, Nov 24, 2014	38.92	39.34	38.67	39.30
5668	NYSE	ALEX	Fri, Nov 21, 2014	39.24	39.24	38.63	38.99
5667	NYSE	ALEX	Thu, Nov 20, 2014	37.99	38.82	37.99	38.80
5666	NYSE	ALEX	Wed, Nov 19, 2014	38.87	38.87	37.67	38.30
5665	NYSE	ALEX	Tue, Nov 18, 2014	39.03	39.70	38.91	39.08
5664	NYSE	ALEX	Mon, Nov 17, 2014	39.36	39.57	38.89	38.96
5663	NYSE	ALEX	Fri, Nov 14, 2014	39.57	39.93	39.15	39.47
5662	NYSE	ALEX	Thu, Nov 13, 2014	39.95	40.02	39.73	39.83
5661	NYSE	ALEX	Wed, Nov 12, 2014	40.01	40.19	39.70	39.99
5660	NYSE	ALEX	Tue, Nov 11, 2014	40.08	40.31	39.97	40.11
5659	NYSE	ALEX	Mon, Nov 10, 2014	40.25	40.63	40.13	40.44
5658	NYSE	ALEX	Fri, Nov 7, 2014	40.46	40.69	39.89	40.14
5657	NYSE	ALEX	Thu, Nov 6, 2014	39.76	40.99	39.60	40.72
5656	NYSE	ALEX	Wed, Nov 5, 2014	39.47	39.66	38.85	39.34
5655	NYSE	ALEX	Tue, Nov 4, 2014	38.94	39.47	38.73	39.07
5654	NYSE	ALEX	Mon, Nov 3, 2014	40.02	40.37	38.71	38.97
5653	NYSE	ALEX	Fri, Oct 31, 2014	39.98	40.05	39.25	40.03
5652	NYSE	ALEX	Thu, Oct 30, 2014	38.62	39.31	38.15	39.20
5651	NYSE	ALEX	Wed, Oct 29, 2014	39.75	39.94	38.18	38.68
5650	NYSE	ALEX	Tue, Oct 28, 2014	38.40	39.67	38.19	39.65
5649	NYSE	ALEX	Mon, Oct 27, 2014	37.43	38.24	37.20	38.19
5648	NYSE	ALEX	Fri, Oct 24, 2014	38.22	38.40	37.26	37.67
5647	NYSE	ALEX	Thu, Oct 23, 2014	36.70	38.40	36.47	38.10
5646	NYSE	ALEX	Wed, Oct 22, 2014	37.14	37.45	36.31	36.35
5645	NYSE	ALEX	Tue, Oct 21, 2014	36.04	37.12	36.04	37.11
5644	NYSE	ALEX	Mon, Oct 20, 2014	35.18	35.97	35.18	35.96
5643	NYSE	ALEX	Fri, Oct 17, 2014	36.04	36.28	35.37	35.41
5642	NYSE	ALEX	Thu, Oct 16, 2014	34.38	35.77	33.98	35.55
5641	NYSE	ALEX	Wed, Oct 15, 2014	35.10	35.35	34.29	34.74
5640	NYSE	ALEX	Tue, Oct 14, 2014	35.42	36.04	35.02	35.17
5639	NYSE	ALEX	Mon, Oct 13, 2014	35.40	35.84	34.93	35.00
5638	NYSE	ALEX	Fri, Oct 10, 2014	35.39	36.01	35.10	35.39
5637	NYSE	ALEX	Thu, Oct 9, 2014	35.90	36.14	35.56	35.59
5636	NYSE	ALEX	Wed, Oct 8, 2014	35.08	36.07	34.82	36.01
5635	NYSE	ALEX	Tue, Oct 7, 2014	35.02	35.35	34.71	34.96
5634	NYSE	ALEX	Mon, Oct 6, 2014	35.88	36.02	35.02	35.21
5633	NYSE	ALEX	Fri, Oct 3, 2014	36.02	36.38	35.65	35.68
5632	NYSE	ALEX	Thu, Oct 2, 2014	35.37	35.92	35.22	35.67
5631	NYSE	ALEX	Wed, Oct 1, 2014	36.05	36.31	35.25	35.46
5630	NYSE	ALEX	Tue, Sep 30, 2014	37.00	37.00	35.96	35.97
5629	NYSE	ALEX	Mon, Sep 29, 2014	36.69	37.03	36.41	37.00
5628	NYSE	ALEX	Fri, Sep 26, 2014	36.42	37.03	36.25	37.01
5627	NYSE	ALEX	Thu, Sep 25, 2014	37.05	37.25	36.23	36.45
5626	NYSE	ALEX	Wed, Sep 24, 2014	37.10	37.35	36.30	37.23
5625	NYSE	ALEX	Tue, Sep 23, 2014	37.32	37.66	36.82	36.96
5624	NYSE	ALEX	Mon, Sep 22, 2014	37.92	38.00	37.36	37.47
5623	NYSE	ALEX	Fri, Sep 19, 2014	38.98	39.33	38.03	38.19
5622	NYSE	ALEX	Thu, Sep 18, 2014	39.76	39.84	38.73	38.91
5621	NYSE	ALEX	Wed, Sep 17, 2014	39.83	40.49	39.52	39.57
5620	NYSE	ALEX	Tue, Sep 16, 2014	39.66	40.45	39.53	39.86
5619	NYSE	ALEX	Mon, Sep 15, 2014	39.97	40.24	39.53	39.72
5618	NYSE	ALEX	Fri, Sep 12, 2014	40.56	40.72	39.73	40.00
5617	NYSE	ALEX	Thu, Sep 11, 2014	40.26	40.72	39.98	40.47
5616	NYSE	ALEX	Wed, Sep 10, 2014	40.37	40.97	40.00	40.40
5615	NYSE	ALEX	Tue, Sep 9, 2014	40.50	40.69	39.91	40.46
5614	NYSE	ALEX	Mon, Sep 8, 2014	40.69	40.93	40.26	40.58
5613	NYSE	ALEX	Fri, Sep 5, 2014	40.27	40.84	40.10	40.78
5612	NYSE	ALEX	Thu, Sep 4, 2014	40.73	41.26	40.17	40.42
5611	NYSE	ALEX	Wed, Sep 3, 2014	41.60	41.60	40.67	40.73
5610	NYSE	ALEX	Tue, Sep 2, 2014	41.13	41.80	40.89	41.60
5609	NYSE	ALEX	Fri, Aug 29, 2014	40.48	41.03	40.34	40.90
5608	NYSE	ALEX	Thu, Aug 28, 2014	40.63	40.74	40.47	40.50
5607	NYSE	ALEX	Wed, Aug 27, 2014	41.00	41.12	40.65	40.68
5606	NYSE	ALEX	Tue, Aug 26, 2014	40.90	41.22	40.68	41.00
5605	NYSE	ALEX	Mon, Aug 25, 2014	41.01	41.30	40.71	40.91
5604	NYSE	ALEX	Fri, Aug 22, 2014	40.48	41.19	40.48	40.89
5603	NYSE	ALEX	Thu, Aug 21, 2014	40.11	40.63	39.86	40.51
5602	NYSE	ALEX	Wed, Aug 20, 2014	40.48	40.48	39.90	40.25
5601	NYSE	ALEX	Tue, Aug 19, 2014	41.07	41.31	40.58	40.67
5600	NYSE	ALEX	Mon, Aug 18, 2014	40.52	41.14	40.29	41.06
5599	NYSE	ALEX	Fri, Aug 15, 2014	40.80	40.80	39.74	40.16
5598	NYSE	ALEX	Thu, Aug 14, 2014	39.67	40.50	39.67	40.46
5597	NYSE	ALEX	Wed, Aug 13, 2014	39.23	39.80	39.23	39.65
5596	NYSE	ALEX	Tue, Aug 12, 2014	39.27	39.54	38.98	39.18
5595	NYSE	ALEX	Mon, Aug 11, 2014	39.43	39.85	39.26	39.48
5594	NYSE	ALEX	Fri, Aug 8, 2014	39.20	39.49	38.48	39.26
5593	NYSE	ALEX	Thu, Aug 7, 2014	39.67	40.18	39.17	39.24
5592	NYSE	ALEX	Wed, Aug 6, 2014	38.60	39.71	38.60	39.69
5591	NYSE	ALEX	Tue, Aug 5, 2014	38.49	39.02	38.31	38.91
5590	NYSE	ALEX	Mon, Aug 4, 2014	38.02	38.68	37.68	38.65
5589	NYSE	ALEX	Fri, Aug 1, 2014	38.20	38.41	37.57	37.99
5588	NYSE	ALEX	Thu, Jul 31, 2014	38.53	38.89	37.91	38.17
5587	NYSE	ALEX	Wed, Jul 30, 2014	38.93	39.10	38.63	38.83
5586	NYSE	ALEX	Tue, Jul 29, 2014	38.82	39.07	38.51	38.62
5585	NYSE	ALEX	Mon, Jul 28, 2014	38.81	39.02	38.34	38.75
5584	NYSE	ALEX	Fri, Jul 25, 2014	38.71	39.05	38.44	38.72
5583	NYSE	ALEX	Thu, Jul 24, 2014	39.49	39.68	38.92	39.06
5582	NYSE	ALEX	Wed, Jul 23, 2014	39.03	39.63	38.99	39.48
5581	NYSE	ALEX	Tue, Jul 22, 2014	39.39	39.53	38.93	39.06
5580	NYSE	ALEX	Mon, Jul 21, 2014	39.81	39.93	39.01	39.16
5579	NYSE	ALEX	Fri, Jul 18, 2014	39.58	40.32	39.47	40.15
5578	NYSE	ALEX	Thu, Jul 17, 2014	39.70	40.25	39.43	39.68
5577	NYSE	ALEX	Wed, Jul 16, 2014	40.76	40.76	39.80	40.00
5576	NYSE	ALEX	Tue, Jul 15, 2014	41.58	41.83	40.47	40.50
5575	NYSE	ALEX	Mon, Jul 14, 2014	41.62	41.65	41.13	41.61
5574	NYSE	ALEX	Fri, Jul 11, 2014	41.72	42.00	40.94	41.27
5573	NYSE	ALEX	Thu, Jul 10, 2014	41.42	42.38	41.16	41.78
5572	NYSE	ALEX	Wed, Jul 9, 2014	40.16	42.07	39.96	42.00
5571	NYSE	ALEX	Tue, Jul 8, 2014	39.37	39.51	38.66	39.29
5570	NYSE	ALEX	Mon, Jul 7, 2014	40.75	40.75	39.41	39.45
5569	NYSE	ALEX	Thu, Jul 3, 2014	41.23	41.23	40.67	40.80
5568	NYSE	ALEX	Wed, Jul 2, 2014	41.63	42.03	40.99	41.17
5567	NYSE	ALEX	Tue, Jul 1, 2014	41.51	42.16	41.45	41.73
5566	NYSE	ALEX	Mon, Jun 30, 2014	40.19	41.50	40.14	41.45
5565	NYSE	ALEX	Fri, Jun 27, 2014	40.25	40.76	40.00	40.31
5564	NYSE	ALEX	Thu, Jun 26, 2014	40.70	40.70	40.21	40.48
5563	NYSE	ALEX	Wed, Jun 25, 2014	40.27	41.02	40.27	40.69
5562	NYSE	ALEX	Tue, Jun 24, 2014	41.19	41.55	40.53	40.55
5561	NYSE	ALEX	Mon, Jun 23, 2014	41.39	41.53	41.12	41.40
5560	NYSE	ALEX	Fri, Jun 20, 2014	41.11	41.59	40.49	41.49
5559	NYSE	ALEX	Thu, Jun 19, 2014	40.91	41.02	40.61	40.99
5558	NYSE	ALEX	Wed, Jun 18, 2014	41.14	41.28	40.24	40.98
5557	NYSE	ALEX	Tue, Jun 17, 2014	40.50	41.39	40.37	41.15
5556	NYSE	ALEX	Mon, Jun 16, 2014	40.25	40.59	39.83	40.54
5555	NYSE	ALEX	Fri, Jun 13, 2014	40.29	40.57	39.80	40.45
5554	NYSE	ALEX	Thu, Jun 12, 2014	40.59	40.64	40.12	40.28
5553	NYSE	ALEX	Wed, Jun 11, 2014	41.44	41.55	40.50	40.79
5552	NYSE	ALEX	Tue, Jun 10, 2014	43.17	43.19	41.09	41.45
5551	NYSE	ALEX	Mon, Jun 9, 2014	40.30	42.25	39.97	41.91
5550	NYSE	ALEX	Fri, Jun 6, 2014	40.26	40.67	39.83	40.48
5549	NYSE	ALEX	Thu, Jun 5, 2014	39.20	40.07	38.79	40.04
5548	NYSE	ALEX	Wed, Jun 4, 2014	39.36	39.61	38.83	39.15
5547	NYSE	ALEX	Tue, Jun 3, 2014	37.87	39.74	37.73	39.54
5546	NYSE	ALEX	Mon, Jun 2, 2014	38.10	38.10	37.21	37.65
5545	NYSE	ALEX	Fri, May 30, 2014	38.80	38.80	37.82	37.91
5544	NYSE	ALEX	Thu, May 29, 2014	39.24	39.50	38.60	38.69
5543	NYSE	ALEX	Wed, May 28, 2014	39.17	39.40	38.97	39.28
5542	NYSE	ALEX	Tue, May 27, 2014	38.81	39.43	38.76	39.35
5541	NYSE	ALEX	Fri, May 23, 2014	37.90	38.57	37.88	38.50
5540	NYSE	ALEX	Thu, May 22, 2014	37.23	38.08	36.98	38.01
5539	NYSE	ALEX	Wed, May 21, 2014	36.99	37.21	36.80	36.91
5538	NYSE	ALEX	Tue, May 20, 2014	37.15	37.45	36.65	36.77
5537	NYSE	ALEX	Mon, May 19, 2014	37.53	37.64	37.03	37.27
5536	NYSE	ALEX	Fri, May 16, 2014	37.25	37.97	37.22	37.47
5535	NYSE	ALEX	Thu, May 15, 2014	37.99	37.99	37.14	37.34
5534	NYSE	ALEX	Wed, May 14, 2014	38.88	39.21	38.15	38.17
5533	NYSE	ALEX	Tue, May 13, 2014	39.86	39.95	38.97	39.02
5532	NYSE	ALEX	Mon, May 12, 2014	38.31	40.05	38.31	39.99
5531	NYSE	ALEX	Fri, May 9, 2014	38.13	38.40	37.60	37.99
5530	NYSE	ALEX	Thu, May 8, 2014	37.93	38.46	37.66	38.30
5529	NYSE	ALEX	Wed, May 7, 2014	37.45	37.86	36.93	37.84
5528	NYSE	ALEX	Tue, May 6, 2014	38.21	38.21	37.10	37.52
5527	NYSE	ALEX	Mon, May 5, 2014	38.02	38.58	36.85	38.41
5526	NYSE	ALEX	Fri, May 2, 2014	37.47	38.88	37.31	38.35
5525	NYSE	ALEX	Thu, May 1, 2014	37.38	37.43	36.61	37.37
5524	NYSE	ALEX	Wed, Apr 30, 2014	37.37	37.63	37.11	37.31
5523	NYSE	ALEX	Tue, Apr 29, 2014	37.80	37.98	37.26	37.52
5522	NYSE	ALEX	Mon, Apr 28, 2014	38.42	38.67	37.16	37.50
5521	NYSE	ALEX	Fri, Apr 25, 2014	38.86	38.97	38.23	38.41
5520	NYSE	ALEX	Thu, Apr 24, 2014	39.00	39.07	38.32	38.94
5519	NYSE	ALEX	Wed, Apr 23, 2014	39.51	39.62	38.63	38.67
5518	NYSE	ALEX	Tue, Apr 22, 2014	39.03	39.69	38.82	39.51
5517	NYSE	ALEX	Mon, Apr 21, 2014	39.02	39.07	38.50	38.98
5516	NYSE	ALEX	Thu, Apr 17, 2014	38.70	39.35	38.16	39.01
5515	NYSE	ALEX	Wed, Apr 16, 2014	38.82	39.05	38.31	38.79
5514	NYSE	ALEX	Tue, Apr 15, 2014	39.81	40.25	38.62	38.68
5513	NYSE	ALEX	Mon, Apr 14, 2014	40.43	40.43	39.04	39.65
5512	NYSE	ALEX	Fri, Apr 11, 2014	39.89	40.50	39.86	40.00
5511	NYSE	ALEX	Thu, Apr 10, 2014	41.27	41.36	39.91	40.26
5510	NYSE	ALEX	Wed, Apr 9, 2014	40.90	41.21	40.76	41.17
5509	NYSE	ALEX	Tue, Apr 8, 2014	40.16	41.02	39.97	40.90
5508	NYSE	ALEX	Mon, Apr 7, 2014	40.38	40.73	39.98	40.18
5507	NYSE	ALEX	Fri, Apr 4, 2014	41.15	41.15	39.87	40.41
5506	NYSE	ALEX	Thu, Apr 3, 2014	41.75	41.75	40.74	40.80
5505	NYSE	ALEX	Wed, Apr 2, 2014	42.13	42.14	41.33	41.69
5504	NYSE	ALEX	Tue, Apr 1, 2014	42.44	42.95	41.98	42.13
5503	NYSE	ALEX	Mon, Mar 31, 2014	42.05	42.99	41.73	42.56
5502	NYSE	ALEX	Fri, Mar 28, 2014	42.27	42.91	41.85	41.92
5501	NYSE	ALEX	Thu, Mar 27, 2014	42.17	42.86	42.01	42.32
5500	NYSE	ALEX	Wed, Mar 26, 2014	43.66	43.66	42.17	42.28
5499	NYSE	ALEX	Tue, Mar 25, 2014	44.92	45.16	43.33	43.48
5498	NYSE	ALEX	Mon, Mar 24, 2014	44.38	44.66	43.82	44.56
5497	NYSE	ALEX	Fri, Mar 21, 2014	44.25	44.98	44.03	44.24
5496	NYSE	ALEX	Thu, Mar 20, 2014	43.83	44.63	43.83	44.12
5495	NYSE	ALEX	Wed, Mar 19, 2014	43.81	44.28	43.73	44.03
5494	NYSE	ALEX	Tue, Mar 18, 2014	42.75	43.92	42.67	43.90
5493	NYSE	ALEX	Mon, Mar 17, 2014	43.08	43.78	42.80	42.88
5492	NYSE	ALEX	Fri, Mar 14, 2014	42.04	42.90	41.86	42.80
5491	NYSE	ALEX	Thu, Mar 13, 2014	42.17	42.72	41.89	42.19
5490	NYSE	ALEX	Wed, Mar 12, 2014	41.50	42.22	41.06	42.19
5489	NYSE	ALEX	Tue, Mar 11, 2014	41.24	42.01	41.04	41.64
5488	NYSE	ALEX	Mon, Mar 10, 2014	41.05	41.65	41.02	41.30
5487	NYSE	ALEX	Fri, Mar 7, 2014	41.23	41.46	40.61	41.25
5486	NYSE	ALEX	Thu, Mar 6, 2014	41.98	42.09	40.70	40.92
5485	NYSE	ALEX	Wed, Mar 5, 2014	42.11	42.35	41.44	41.85
5484	NYSE	ALEX	Tue, Mar 4, 2014	41.40	42.75	41.29	42.24
5483	NYSE	ALEX	Mon, Mar 3, 2014	41.39	41.91	40.69	40.85
5482	NYSE	ALEX	Fri, Feb 28, 2014	41.08	42.00	40.62	41.62
5481	NYSE	ALEX	Thu, Feb 27, 2014	40.74	41.17	40.47	40.96
5480	NYSE	ALEX	Wed, Feb 26, 2014	40.96	41.72	40.70	40.76
5479	NYSE	ALEX	Tue, Feb 25, 2014	41.66	41.82	40.60	40.77
5478	NYSE	ALEX	Mon, Feb 24, 2014	41.77	42.55	41.71	41.81
5477	NYSE	ALEX	Fri, Feb 21, 2014	39.50	42.45	39.27	41.82
5476	NYSE	ALEX	Thu, Feb 20, 2014	38.34	38.81	38.09	38.58
5475	NYSE	ALEX	Wed, Feb 19, 2014	38.66	39.16	38.33	38.38
5474	NYSE	ALEX	Tue, Feb 18, 2014	38.30	38.90	38.15	38.87
5473	NYSE	ALEX	Fri, Feb 14, 2014	38.65	38.74	38.15	38.17
5472	NYSE	ALEX	Thu, Feb 13, 2014	38.31	39.06	38.28	38.65
5471	NYSE	ALEX	Wed, Feb 12, 2014	38.04	38.85	37.77	38.53
5470	NYSE	ALEX	Tue, Feb 11, 2014	37.67	38.20	37.67	37.90
5469	NYSE	ALEX	Mon, Feb 10, 2014	37.58	37.76	36.98	37.66
5468	NYSE	ALEX	Fri, Feb 7, 2014	37.56	38.06	37.52	37.71
5467	NYSE	ALEX	Thu, Feb 6, 2014	37.38	37.74	37.19	37.47
5466	NYSE	ALEX	Wed, Feb 5, 2014	37.54	37.87	37.05	37.30
5465	NYSE	ALEX	Tue, Feb 4, 2014	37.84	37.97	37.37	37.65
5464	NYSE	ALEX	Mon, Feb 3, 2014	38.90	39.03	37.00	37.74
5463	NYSE	ALEX	Fri, Jan 31, 2014	38.54	39.54	38.51	39.11
5462	NYSE	ALEX	Thu, Jan 30, 2014	40.06	40.13	39.23	39.25
5461	NYSE	ALEX	Wed, Jan 29, 2014	40.00	40.19	39.58	39.66
5460	NYSE	ALEX	Tue, Jan 28, 2014	40.24	40.46	39.92	40.20
5459	NYSE	ALEX	Mon, Jan 27, 2014	40.87	40.95	39.98	40.09
5458	NYSE	ALEX	Fri, Jan 24, 2014	40.90	41.06	40.57	40.82
5457	NYSE	ALEX	Thu, Jan 23, 2014	40.95	41.52	40.56	41.30
5456	NYSE	ALEX	Wed, Jan 22, 2014	41.05	41.60	40.94	41.26
5455	NYSE	ALEX	Tue, Jan 21, 2014	41.56	41.74	40.65	40.95
5454	NYSE	ALEX	Fri, Jan 17, 2014	41.68	41.90	40.73	41.29
5453	NYSE	ALEX	Thu, Jan 16, 2014	41.64	42.23	41.50	41.80
5452	NYSE	ALEX	Wed, Jan 15, 2014	41.51	42.02	41.50	41.74
5451	NYSE	ALEX	Tue, Jan 14, 2014	41.62	42.01	41.15	41.76
5450	NYSE	ALEX	Mon, Jan 13, 2014	42.28	42.68	40.97	41.34
5449	NYSE	ALEX	Fri, Jan 10, 2014	42.90	42.96	42.18	42.45
5448	NYSE	ALEX	Thu, Jan 9, 2014	42.28	42.88	42.15	42.86
5447	NYSE	ALEX	Wed, Jan 8, 2014	42.04	42.44	41.68	42.15
5446	NYSE	ALEX	Tue, Jan 7, 2014	42.30	42.56	42.11	42.15
5445	NYSE	ALEX	Mon, Jan 6, 2014	42.47	42.47	41.87	42.26
5444	NYSE	ALEX	Fri, Jan 3, 2014	41.53	42.38	41.42	42.14
5443	NYSE	ALEX	Thu, Jan 2, 2014	41.48	41.71	41.25	41.51
5442	NYSE	ALEX	Tue, Dec 31, 2013	41.07	41.97	41.07	41.73
5441	NYSE	ALEX	Mon, Dec 30, 2013	40.95	41.37	40.72	41.07
5440	NYSE	ALEX	Fri, Dec 27, 2013	40.42	41.39	40.16	40.99
5439	NYSE	ALEX	Thu, Dec 26, 2013	41.15	41.20	40.15	40.49
5438	NYSE	ALEX	Tue, Dec 24, 2013	40.00	41.05	39.62	40.86
5437	NYSE	ALEX	Mon, Dec 23, 2013	40.20	40.59	39.82	40.01
5436	NYSE	ALEX	Fri, Dec 20, 2013	38.89	40.12	38.89	40.11
5435	NYSE	ALEX	Thu, Dec 19, 2013	40.50	40.50	38.80	38.94
5434	NYSE	ALEX	Wed, Dec 18, 2013	39.50	40.63	38.88	40.58
5433	NYSE	ALEX	Tue, Dec 17, 2013	39.90	40.00	39.11	39.40
5432	NYSE	ALEX	Mon, Dec 16, 2013	38.08	40.04	37.84	39.99
5431	NYSE	ALEX	Fri, Dec 13, 2013	37.97	38.23	37.54	37.87
5430	NYSE	ALEX	Thu, Dec 12, 2013	37.99	38.55	37.66	37.87
5429	NYSE	ALEX	Wed, Dec 11, 2013	38.45	38.45	37.68	37.99
5428	NYSE	ALEX	Tue, Dec 10, 2013	38.84	39.36	38.12	38.50
5427	NYSE	ALEX	Mon, Dec 9, 2013	39.00	39.38	38.50	39.01
5426	NYSE	ALEX	Fri, Dec 6, 2013	38.10	39.20	38.10	38.94
5425	NYSE	ALEX	Thu, Dec 5, 2013	37.80	37.87	37.50	37.67
5424	NYSE	ALEX	Wed, Dec 4, 2013	37.54	38.30	37.54	37.80
5423	NYSE	ALEX	Tue, Dec 3, 2013	37.50	37.99	37.38	37.81
5422	NYSE	ALEX	Mon, Dec 2, 2013	37.77	38.11	37.46	37.64
5421	NYSE	ALEX	Fri, Nov 29, 2013	38.26	38.26	37.75	37.79
5420	NYSE	ALEX	Wed, Nov 27, 2013	37.64	38.21	37.50	38.05
5419	NYSE	ALEX	Tue, Nov 26, 2013	37.45	37.71	37.16	37.67
5418	NYSE	ALEX	Mon, Nov 25, 2013	37.51	37.91	37.40	37.53
5417	NYSE	ALEX	Fri, Nov 22, 2013	37.80	37.83	37.48	37.52
5416	NYSE	ALEX	Thu, Nov 21, 2013	37.75	37.85	37.04	37.72
5415	NYSE	ALEX	Wed, Nov 20, 2013	37.35	38.18	36.87	37.81
5414	NYSE	ALEX	Tue, Nov 19, 2013	36.42	37.48	36.26	37.31
5413	NYSE	ALEX	Mon, Nov 18, 2013	36.56	36.85	36.16	36.42
5412	NYSE	ALEX	Fri, Nov 15, 2013	36.36	36.59	35.97	36.53
5411	NYSE	ALEX	Thu, Nov 14, 2013	36.28	36.69	35.93	36.43
5410	NYSE	ALEX	Wed, Nov 13, 2013	36.00	36.57	35.79	36.31
5409	NYSE	ALEX	Tue, Nov 12, 2013	36.12	36.42	35.72	36.09
5408	NYSE	ALEX	Mon, Nov 11, 2013	36.40	36.48	36.01	36.01
5407	NYSE	ALEX	Fri, Nov 8, 2013	36.24	36.67	35.90	36.48
5406	NYSE	ALEX	Thu, Nov 7, 2013	36.92	36.92	35.85	36.05
5405	NYSE	ALEX	Wed, Nov 6, 2013	36.96	36.96	35.92	36.58
5404	NYSE	ALEX	Tue, Nov 5, 2013	37.55	37.96	36.75	36.80
5403	NYSE	ALEX	Mon, Nov 4, 2013	37.43	38.04	36.99	37.87
5402	NYSE	ALEX	Fri, Nov 1, 2013	36.76	37.30	35.71	37.25
5401	NYSE	ALEX	Thu, Oct 31, 2013	37.68	37.85	36.94	37.00
5400	NYSE	ALEX	Wed, Oct 30, 2013	38.42	38.55	37.61	37.81
5399	NYSE	ALEX	Tue, Oct 29, 2013	38.70	38.73	37.09	38.27
5398	NYSE	ALEX	Mon, Oct 28, 2013	38.92	39.55	38.60	38.98
5397	NYSE	ALEX	Fri, Oct 25, 2013	39.59	39.62	38.41	38.81
5396	NYSE	ALEX	Thu, Oct 24, 2013	39.35	39.67	39.04	39.40
5395	NYSE	ALEX	Wed, Oct 23, 2013	39.75	39.85	39.06	39.24
5394	NYSE	ALEX	Tue, Oct 22, 2013	39.72	40.14	39.41	40.04
5393	NYSE	ALEX	Mon, Oct 21, 2013	40.60	40.60	39.38	39.50
5392	NYSE	ALEX	Fri, Oct 18, 2013	41.22	41.22	40.26	40.44
5391	NYSE	ALEX	Thu, Oct 17, 2013	39.03	40.97	39.03	40.81
5390	NYSE	ALEX	Wed, Oct 16, 2013	39.18	39.54	38.66	39.14
5389	NYSE	ALEX	Tue, Oct 15, 2013	39.23	39.66	38.78	39.01
5388	NYSE	ALEX	Mon, Oct 14, 2013	39.32	39.50	38.67	39.44
5387	NYSE	ALEX	Fri, Oct 11, 2013	38.55	39.67	38.38	39.65
5386	NYSE	ALEX	Thu, Oct 10, 2013	38.44	39.18	38.13	38.78
5385	NYSE	ALEX	Wed, Oct 9, 2013	37.88	38.47	37.68	38.04
5384	NYSE	ALEX	Tue, Oct 8, 2013	37.87	38.02	37.71	37.87
5383	NYSE	ALEX	Mon, Oct 7, 2013	37.46	38.07	37.37	37.87
5382	NYSE	ALEX	Fri, Oct 4, 2013	37.26	38.04	37.11	37.95
5381	NYSE	ALEX	Thu, Oct 3, 2013	37.47	37.64	36.59	37.34
5380	NYSE	ALEX	Wed, Oct 2, 2013	37.49	37.74	36.94	37.61
5379	NYSE	ALEX	Tue, Oct 1, 2013	36.27	37.85	36.17	37.76
5378	NYSE	ALEX	Mon, Sep 30, 2013	35.32	36.20	35.11	36.02
5377	NYSE	ALEX	Fri, Sep 27, 2013	36.06	36.43	35.52	35.72
5376	NYSE	ALEX	Thu, Sep 26, 2013	36.71	37.05	36.23	36.43
5375	NYSE	ALEX	Wed, Sep 25, 2013	36.70	37.00	36.32	36.53
5374	NYSE	ALEX	Tue, Sep 24, 2013	37.16	37.22	36.63	36.76
5373	NYSE	ALEX	Mon, Sep 23, 2013	37.55	37.55	36.54	37.01
5372	NYSE	ALEX	Fri, Sep 20, 2013	38.61	38.61	37.50	37.59
5371	NYSE	ALEX	Thu, Sep 19, 2013	39.29	39.49	37.99	38.58
5370	NYSE	ALEX	Wed, Sep 18, 2013	38.22	39.33	36.97	39.26
5369	NYSE	ALEX	Tue, Sep 17, 2013	37.56	38.39	37.34	38.32
5368	NYSE	ALEX	Mon, Sep 16, 2013	38.21	38.23	37.25	37.43
5367	NYSE	ALEX	Fri, Sep 13, 2013	37.96	38.26	37.54	37.68
5366	NYSE	ALEX	Thu, Sep 12, 2013	37.22	37.88	37.12	37.81
5365	NYSE	ALEX	Wed, Sep 11, 2013	36.57	37.92	36.57	37.29
5364	NYSE	ALEX	Tue, Sep 10, 2013	36.12	36.53	35.71	36.51
5363	NYSE	ALEX	Mon, Sep 9, 2013	35.20	36.00	35.20	35.99
5362	NYSE	ALEX	Fri, Sep 6, 2013	35.30	35.64	34.38	35.16
5361	NYSE	ALEX	Thu, Sep 5, 2013	35.53	35.53	34.71	34.85
5360	NYSE	ALEX	Wed, Sep 4, 2013	34.70	35.76	34.42	35.60
5359	NYSE	ALEX	Tue, Sep 3, 2013	36.55	36.55	34.32	34.59
5358	NYSE	ALEX	Fri, Aug 30, 2013	37.14	37.39	35.66	35.97
5357	NYSE	ALEX	Thu, Aug 29, 2013	37.35	37.50	36.95	37.27
5356	NYSE	ALEX	Wed, Aug 28, 2013	37.14	37.85	37.09	37.37
5355	NYSE	ALEX	Tue, Aug 27, 2013	38.21	38.42	37.02	37.07
5354	NYSE	ALEX	Mon, Aug 26, 2013	38.79	38.83	38.17	38.62
5353	NYSE	ALEX	Fri, Aug 23, 2013	38.79	38.97	38.24	38.83
5352	NYSE	ALEX	Thu, Aug 22, 2013	38.63	38.85	37.91	38.62
5351	NYSE	ALEX	Wed, Aug 21, 2013	38.68	39.30	38.11	38.64
5350	NYSE	ALEX	Tue, Aug 20, 2013	37.88	38.98	37.88	38.96
5349	NYSE	ALEX	Mon, Aug 19, 2013	38.02	38.28	37.79	37.80
5348	NYSE	ALEX	Fri, Aug 16, 2013	38.00	38.25	37.75	38.00
5347	NYSE	ALEX	Thu, Aug 15, 2013	37.93	38.32	37.81	38.09
5346	NYSE	ALEX	Wed, Aug 14, 2013	39.99	39.99	38.03	38.33
5345	NYSE	ALEX	Tue, Aug 13, 2013	41.44	41.44	39.86	39.98
5344	NYSE	ALEX	Mon, Aug 12, 2013	41.51	41.80	41.19	41.29
5343	NYSE	ALEX	Fri, Aug 9, 2013	42.55	43.49	41.77	41.96
5342	NYSE	ALEX	Thu, Aug 8, 2013	42.95	43.21	42.45	42.73
5341	NYSE	ALEX	Wed, Aug 7, 2013	43.17	43.85	42.50	42.59
5340	NYSE	ALEX	Tue, Aug 6, 2013	44.27	44.30	43.30	43.42
5339	NYSE	ALEX	Mon, Aug 5, 2013	44.04	45.10	43.86	44.52
5338	NYSE	ALEX	Fri, Aug 2, 2013	45.11	45.43	44.00	44.23
5337	NYSE	ALEX	Thu, Aug 1, 2013	44.69	46.12	44.10	45.27
5336	NYSE	ALEX	Wed, Jul 31, 2013	44.19	45.70	43.63	44.29
5335	NYSE	ALEX	Tue, Jul 30, 2013	43.59	44.51	43.35	44.19
5334	NYSE	ALEX	Mon, Jul 29, 2013	43.48	43.78	42.88	43.30
5333	NYSE	ALEX	Fri, Jul 26, 2013	43.66	43.74	42.58	43.48
5332	NYSE	ALEX	Thu, Jul 25, 2013	43.86	44.26	43.46	43.98
5331	NYSE	ALEX	Wed, Jul 24, 2013	45.28	45.48	43.63	43.87
5330	NYSE	ALEX	Tue, Jul 23, 2013	45.39	45.42	44.96	45.21
5329	NYSE	ALEX	Mon, Jul 22, 2013	45.42	45.63	45.21	45.35
5328	NYSE	ALEX	Fri, Jul 19, 2013	45.76	45.76	45.18	45.46
5327	NYSE	ALEX	Thu, Jul 18, 2013	44.05	46.23	44.00	45.92
5326	NYSE	ALEX	Wed, Jul 17, 2013	43.50	43.85	43.31	43.76
5325	NYSE	ALEX	Tue, Jul 16, 2013	42.46	43.49	42.20	43.33
5324	NYSE	ALEX	Mon, Jul 15, 2013	42.45	43.19	42.19	42.50
5323	NYSE	ALEX	Fri, Jul 12, 2013	41.51	42.58	41.40	42.36
5322	NYSE	ALEX	Thu, Jul 11, 2013	41.17	41.71	40.81	41.60
5321	NYSE	ALEX	Wed, Jul 10, 2013	40.69	40.94	40.41	40.59
5320	NYSE	ALEX	Tue, Jul 9, 2013	40.58	41.15	40.27	40.69
5319	NYSE	ALEX	Mon, Jul 8, 2013	41.05	41.25	40.40	40.43
5318	NYSE	ALEX	Fri, Jul 5, 2013	40.90	41.01	39.90	40.98
5317	NYSE	ALEX	Wed, Jul 3, 2013	39.88	40.15	39.39	40.09
5316	NYSE	ALEX	Tue, Jul 2, 2013	40.30	40.67	39.96	40.00
5315	NYSE	ALEX	Mon, Jul 1, 2013	39.70	40.70	39.20	40.30
5314	NYSE	ALEX	Fri, Jun 28, 2013	39.84	40.21	37.45	39.75
5313	NYSE	ALEX	Thu, Jun 27, 2013	40.02	40.27	39.52	39.99
5312	NYSE	ALEX	Wed, Jun 26, 2013	40.22	40.32	39.59	39.99
5311	NYSE	ALEX	Tue, Jun 25, 2013	40.16	40.36	39.34	40.03
5310	NYSE	ALEX	Mon, Jun 24, 2013	39.53	40.76	39.02	39.92
5309	NYSE	ALEX	Fri, Jun 21, 2013	39.78	40.19	39.21	39.84
5308	NYSE	ALEX	Thu, Jun 20, 2013	38.90	39.83	38.47	39.61
5307	NYSE	ALEX	Wed, Jun 19, 2013	40.74	40.94	39.20	39.20
5306	NYSE	ALEX	Tue, Jun 18, 2013	39.03	40.95	39.03	40.87
5305	NYSE	ALEX	Mon, Jun 17, 2013	37.26	38.89	37.26	38.83
5304	NYSE	ALEX	Fri, Jun 14, 2013	37.13	37.26	36.58	36.93
5303	NYSE	ALEX	Thu, Jun 13, 2013	35.12	37.46	35.00	37.41
5302	NYSE	ALEX	Wed, Jun 12, 2013	35.28	35.48	34.86	35.07
5301	NYSE	ALEX	Tue, Jun 11, 2013	35.59	35.59	34.86	35.13
5300	NYSE	ALEX	Mon, Jun 10, 2013	35.75	36.01	35.34	35.99
5299	NYSE	ALEX	Fri, Jun 7, 2013	37.04	37.45	35.41	35.54
5298	NYSE	ALEX	Thu, Jun 6, 2013	35.83	37.07	35.82	36.98
5297	NYSE	ALEX	Wed, Jun 5, 2013	36.05	36.16	35.75	35.90
5296	NYSE	ALEX	Tue, Jun 4, 2013	35.75	36.45	35.68	36.05
5295	NYSE	ALEX	Mon, Jun 3, 2013	35.37	35.88	35.00	35.77
5294	NYSE	ALEX	Fri, May 31, 2013	35.04	35.84	35.04	35.29
5293	NYSE	ALEX	Thu, May 30, 2013	34.96	35.44	34.96	35.29
5292	NYSE	ALEX	Wed, May 29, 2013	34.79	35.24	34.52	34.85
5291	NYSE	ALEX	Tue, May 28, 2013	35.82	35.97	34.69	35.06
5290	NYSE	ALEX	Fri, May 24, 2013	35.45	35.60	35.09	35.47
5289	NYSE	ALEX	Thu, May 23, 2013	36.16	36.45	35.12	35.53
5288	NYSE	ALEX	Wed, May 22, 2013	36.07	36.76	35.80	36.35
5287	NYSE	ALEX	Tue, May 21, 2013	35.86	36.20	35.54	36.13
5286	NYSE	ALEX	Mon, May 20, 2013	35.23	35.74	35.16	35.74
5285	NYSE	ALEX	Fri, May 17, 2013	35.00	35.36	34.58	35.30
5284	NYSE	ALEX	Thu, May 16, 2013	33.85	34.86	33.85	34.78
5283	NYSE	ALEX	Wed, May 15, 2013	33.46	34.15	33.39	33.93
5282	NYSE	ALEX	Tue, May 14, 2013	33.22	33.68	33.09	33.57
5281	NYSE	ALEX	Mon, May 13, 2013	33.75	33.75	33.01	33.15
5280	NYSE	ALEX	Fri, May 10, 2013	34.20	34.20	33.39	33.72
5279	NYSE	ALEX	Thu, May 9, 2013	34.00	34.31	33.71	34.01
5278	NYSE	ALEX	Wed, May 8, 2013	33.54	33.55	32.55	33.31
5277	NYSE	ALEX	Tue, May 7, 2013	33.35	33.60	33.27	33.48
5276	NYSE	ALEX	Mon, May 6, 2013	33.22	33.48	33.03	33.28
5275	NYSE	ALEX	Fri, May 3, 2013	33.17	33.54	32.93	33.29
5274	NYSE	ALEX	Thu, May 2, 2013	33.12	33.12	32.72	32.89
5273	NYSE	ALEX	Wed, May 1, 2013	33.90	34.19	32.94	33.06
5272	NYSE	ALEX	Tue, Apr 30, 2013	33.81	34.21	33.70	34.06
5271	NYSE	ALEX	Mon, Apr 29, 2013	33.82	33.99	33.69	33.81
5270	NYSE	ALEX	Fri, Apr 26, 2013	33.77	33.90	33.39	33.61
5269	NYSE	ALEX	Thu, Apr 25, 2013	33.34	34.00	33.07	33.75
5268	NYSE	ALEX	Wed, Apr 24, 2013	33.64	33.64	33.02	33.17
5267	NYSE	ALEX	Tue, Apr 23, 2013	33.65	33.98	33.24	33.54
5266	NYSE	ALEX	Mon, Apr 22, 2013	33.65	33.76	33.29	33.41
5265	NYSE	ALEX	Fri, Apr 19, 2013	33.78	33.87	33.47	33.68
5264	NYSE	ALEX	Thu, Apr 18, 2013	33.77	33.97	33.25	33.58
5263	NYSE	ALEX	Wed, Apr 17, 2013	33.98	34.29	33.22	33.54
5262	NYSE	ALEX	Tue, Apr 16, 2013	34.24	34.68	33.94	34.21
5261	NYSE	ALEX	Mon, Apr 15, 2013	35.62	35.66	33.82	33.97
5260	NYSE	ALEX	Fri, Apr 12, 2013	35.13	35.76	35.07	35.70
5259	NYSE	ALEX	Thu, Apr 11, 2013	35.01	35.66	34.81	35.24
5258	NYSE	ALEX	Wed, Apr 10, 2013	34.49	35.54	34.49	34.99
5257	NYSE	ALEX	Tue, Apr 9, 2013	34.57	34.74	34.11	34.42
5256	NYSE	ALEX	Mon, Apr 8, 2013	34.13	34.61	33.89	34.48
5255	NYSE	ALEX	Fri, Apr 5, 2013	33.88	34.40	33.55	34.28
5254	NYSE	ALEX	Thu, Apr 4, 2013	33.83	34.22	33.70	34.20
5253	NYSE	ALEX	Wed, Apr 3, 2013	34.66	34.90	33.50	33.80
5252	NYSE	ALEX	Tue, Apr 2, 2013	35.55	35.79	34.36	34.54
5251	NYSE	ALEX	Mon, Apr 1, 2013	35.76	35.78	35.05	35.38
5250	NYSE	ALEX	Thu, Mar 28, 2013	35.50	35.79	35.34	35.75
5249	NYSE	ALEX	Wed, Mar 27, 2013	35.26	35.61	35.12	35.53
5248	NYSE	ALEX	Tue, Mar 26, 2013	35.41	35.55	35.23	35.47
5247	NYSE	ALEX	Mon, Mar 25, 2013	35.57	35.57	35.04	35.38
5246	NYSE	ALEX	Fri, Mar 22, 2013	35.57	35.66	35.04	35.55
5245	NYSE	ALEX	Thu, Mar 21, 2013	35.63	35.91	35.46	35.50
5244	NYSE	ALEX	Wed, Mar 20, 2013	35.72	35.83	35.35	35.83
5243	NYSE	ALEX	Tue, Mar 19, 2013	35.47	35.86	35.39	35.61
5242	NYSE	ALEX	Mon, Mar 18, 2013	35.71	35.80	35.18	35.51
5241	NYSE	ALEX	Fri, Mar 15, 2013	36.00	36.15	35.66	35.80
5240	NYSE	ALEX	Thu, Mar 14, 2013	35.63	36.20	35.51	36.14
5239	NYSE	ALEX	Wed, Mar 13, 2013	35.61	35.78	35.45	35.56
5238	NYSE	ALEX	Tue, Mar 12, 2013	35.50	35.64	35.40	35.49
5237	NYSE	ALEX	Mon, Mar 11, 2013	35.81	35.81	35.42	35.50
5236	NYSE	ALEX	Fri, Mar 8, 2013	36.36	36.36	34.87	35.69
5235	NYSE	ALEX	Thu, Mar 7, 2013	36.18	36.58	35.99	36.52
5234	NYSE	ALEX	Wed, Mar 6, 2013	36.69	36.73	35.94	36.22
5233	NYSE	ALEX	Tue, Mar 5, 2013	36.39	36.86	36.29	36.52
5232	NYSE	ALEX	Mon, Mar 4, 2013	35.40	36.23	35.40	36.15
5231	NYSE	ALEX	Fri, Mar 1, 2013	35.09	35.89	34.75	35.46
5230	NYSE	ALEX	Thu, Feb 28, 2013	35.50	35.96	35.21	35.23
5229	NYSE	ALEX	Wed, Feb 27, 2013	35.19	35.69	35.05	35.60
5228	NYSE	ALEX	Tue, Feb 26, 2013	34.79	35.21	34.67	35.21
5227	NYSE	ALEX	Mon, Feb 25, 2013	35.27	35.29	34.63	34.71
5226	NYSE	ALEX	Fri, Feb 22, 2013	34.75	35.24	34.65	35.22
5225	NYSE	ALEX	Thu, Feb 21, 2013	35.08	35.24	33.77	34.59
5224	NYSE	ALEX	Wed, Feb 20, 2013	35.50	36.23	35.05	35.32
5223	NYSE	ALEX	Tue, Feb 19, 2013	35.08	35.30	34.61	35.20
5222	NYSE	ALEX	Fri, Feb 15, 2013	35.15	35.29	34.92	35.12
5221	NYSE	ALEX	Thu, Feb 14, 2013	35.17	35.41	34.93	35.14
5220	NYSE	ALEX	Wed, Feb 13, 2013	35.01	35.25	34.91	35.25
5219	NYSE	ALEX	Tue, Feb 12, 2013	34.60	35.09	34.46	35.01
5218	NYSE	ALEX	Mon, Feb 11, 2013	35.15	35.15	34.48	34.55
5217	NYSE	ALEX	Fri, Feb 8, 2013	35.05	35.37	35.00	35.22
5216	NYSE	ALEX	Thu, Feb 7, 2013	35.35	35.65	34.72	35.08
5215	NYSE	ALEX	Wed, Feb 6, 2013	34.45	35.44	34.41	35.41
5214	NYSE	ALEX	Tue, Feb 5, 2013	33.77	34.74	33.77	34.64
5213	NYSE	ALEX	Mon, Feb 4, 2013	33.57	34.00	33.45	33.75
5212	NYSE	ALEX	Fri, Feb 1, 2013	33.89	33.89	33.32	33.68
5211	NYSE	ALEX	Thu, Jan 31, 2013	33.25	33.70	33.01	33.60
5210	NYSE	ALEX	Wed, Jan 30, 2013	33.51	33.51	32.88	33.25
5209	NYSE	ALEX	Tue, Jan 29, 2013	33.27	33.40	33.15	33.39
5208	NYSE	ALEX	Mon, Jan 28, 2013	33.34	33.50	33.09	33.16
5207	NYSE	ALEX	Fri, Jan 25, 2013	32.36	33.31	32.26	33.30
5206	NYSE	ALEX	Thu, Jan 24, 2013	32.06	32.49	31.74	32.36
5205	NYSE	ALEX	Wed, Jan 23, 2013	32.00	32.28	31.78	32.06
5204	NYSE	ALEX	Tue, Jan 22, 2013	31.03	32.02	31.02	32.00
5203	NYSE	ALEX	Fri, Jan 18, 2013	30.79	31.07	30.69	31.05
5202	NYSE	ALEX	Thu, Jan 17, 2013	30.48	30.91	30.27	30.81
5201	NYSE	ALEX	Wed, Jan 16, 2013	30.08	30.54	29.90	30.32
5200	NYSE	ALEX	Tue, Jan 15, 2013	29.81	30.31	29.64	30.14
5199	NYSE	ALEX	Mon, Jan 14, 2013	29.72	30.16	29.62	29.93
5198	NYSE	ALEX	Fri, Jan 11, 2013	29.56	29.83	29.36	29.80
5197	NYSE	ALEX	Thu, Jan 10, 2013	29.94	30.05	29.58	29.72
5196	NYSE	ALEX	Wed, Jan 9, 2013	29.86	29.98	29.70	29.79
5195	NYSE	ALEX	Tue, Jan 8, 2013	29.21	29.89	28.97	29.81
5194	NYSE	ALEX	Mon, Jan 7, 2013	29.33	29.68	28.82	29.21
5193	NYSE	ALEX	Fri, Jan 4, 2013	29.47	29.86	29.06	29.54
5192	NYSE	ALEX	Thu, Jan 3, 2013	29.75	29.94	29.30	29.45
5191	NYSE	ALEX	Wed, Jan 2, 2013	29.81	29.88	29.13	29.86
5190	NYSE	ALEX	Mon, Dec 31, 2012	28.51	29.48	28.40	29.37
5189	NYSE	ALEX	Fri, Dec 28, 2012	28.68	29.00	28.40	28.60
5188	NYSE	ALEX	Thu, Dec 27, 2012	28.52	28.95	27.99	28.85
5187	NYSE	ALEX	Wed, Dec 26, 2012	28.77	28.77	28.37	28.41
5186	NYSE	ALEX	Mon, Dec 24, 2012	28.30	28.72	28.02	28.65
5185	NYSE	ALEX	Fri, Dec 21, 2012	28.32	28.86	28.30	28.57
5184	NYSE	ALEX	Thu, Dec 20, 2012	28.18	28.89	28.12	28.61
5183	NYSE	ALEX	Wed, Dec 19, 2012	28.42	28.42	28.11	28.18
5182	NYSE	ALEX	Tue, Dec 18, 2012	28.62	28.85	28.25	28.50
5181	NYSE	ALEX	Mon, Dec 17, 2012	28.41	28.62	28.37	28.62
5180	NYSE	ALEX	Fri, Dec 14, 2012	28.42	28.71	27.94	28.45
5179	NYSE	ALEX	Thu, Dec 13, 2012	28.94	28.96	28.33	28.58
5178	NYSE	ALEX	Wed, Dec 12, 2012	29.00	29.16	28.68	28.99
5177	NYSE	ALEX	Tue, Dec 11, 2012	29.20	29.46	28.83	29.18
5176	NYSE	ALEX	Mon, Dec 10, 2012	28.80	29.20	28.76	29.15
5175	NYSE	ALEX	Fri, Dec 7, 2012	29.02	29.21	28.49	28.81
5174	NYSE	ALEX	Thu, Dec 6, 2012	28.94	29.31	28.70	28.98
5173	NYSE	ALEX	Wed, Dec 5, 2012	29.38	29.49	28.83	28.92
5172	NYSE	ALEX	Tue, Dec 4, 2012	28.97	29.49	28.67	29.32
5171	NYSE	ALEX	Mon, Dec 3, 2012	29.69	29.69	28.63	28.97
5170	NYSE	ALEX	Fri, Nov 30, 2012	29.81	29.99	29.33	29.86
5169	NYSE	ALEX	Thu, Nov 29, 2012	29.50	29.87	29.03	29.68
5168	NYSE	ALEX	Wed, Nov 28, 2012	29.23	29.46	29.04	29.34
5167	NYSE	ALEX	Tue, Nov 27, 2012	29.46	29.78	29.31	29.37
5166	NYSE	ALEX	Mon, Nov 26, 2012	29.00	29.86	28.96	29.41
5165	NYSE	ALEX	Fri, Nov 23, 2012	28.66	29.09	28.56	29.07
5164	NYSE	ALEX	Wed, Nov 21, 2012	28.49	29.00	28.26	28.60
5163	NYSE	ALEX	Tue, Nov 20, 2012	27.82	28.43	27.40	28.41
5162	NYSE	ALEX	Mon, Nov 19, 2012	27.71	28.12	27.56	27.90
5161	NYSE	ALEX	Fri, Nov 16, 2012	27.32	27.61	27.11	27.41
5160	NYSE	ALEX	Thu, Nov 15, 2012	27.38	28.00	27.17	27.36
5159	NYSE	ALEX	Wed, Nov 14, 2012	28.46	28.54	27.37	27.38
5158	NYSE	ALEX	Tue, Nov 13, 2012	28.55	29.21	28.50	28.78
5157	NYSE	ALEX	Mon, Nov 12, 2012	29.43	29.43	28.70	28.70
5156	NYSE	ALEX	Fri, Nov 9, 2012	29.19	29.86	29.18	29.33
5155	NYSE	ALEX	Thu, Nov 8, 2012	29.41	29.73	29.01	29.19
5154	NYSE	ALEX	Wed, Nov 7, 2012	29.40	29.62	29.27	29.42
5153	NYSE	ALEX	Tue, Nov 6, 2012	29.26	29.84	29.26	29.68
5152	NYSE	ALEX	Mon, Nov 5, 2012	29.38	29.66	29.30	29.35
5151	NYSE	ALEX	Fri, Nov 2, 2012	30.07	30.40	29.51	29.54
5150	NYSE	ALEX	Thu, Nov 1, 2012	28.88	30.26	28.79	29.89
5149	NYSE	ALEX	Wed, Oct 31, 2012	28.41	28.97	27.89	28.93
5148	NYSE	ALEX	Fri, Oct 26, 2012	27.36	28.32	27.36	28.28
5147	NYSE	ALEX	Thu, Oct 25, 2012	27.10	27.27	26.79	27.24
5146	NYSE	ALEX	Wed, Oct 24, 2012	26.75	27.64	26.75	26.99
5145	NYSE	ALEX	Tue, Oct 23, 2012	26.48	26.57	25.88	26.39
5144	NYSE	ALEX	Mon, Oct 22, 2012	26.78	27.17	26.46	26.71
5143	NYSE	ALEX	Fri, Oct 19, 2012	27.61	27.87	26.93	26.93
5142	NYSE	ALEX	Thu, Oct 18, 2012	27.93	28.05	27.55	27.62
5141	NYSE	ALEX	Wed, Oct 17, 2012	27.67	28.12	27.41	27.98
5140	NYSE	ALEX	Tue, Oct 16, 2012	27.58	27.73	27.32	27.68
5139	NYSE	ALEX	Mon, Oct 15, 2012	27.50	27.53	27.20	27.47
5138	NYSE	ALEX	Fri, Oct 12, 2012	27.96	27.96	27.44	27.54
5137	NYSE	ALEX	Thu, Oct 11, 2012	27.98	28.10	27.65	27.96
5136	NYSE	ALEX	Wed, Oct 10, 2012	28.13	28.13	27.76	27.88
5135	NYSE	ALEX	Tue, Oct 9, 2012	28.30	28.42	27.95	28.07
5134	NYSE	ALEX	Mon, Oct 8, 2012	28.30	28.60	28.30	28.34
5133	NYSE	ALEX	Fri, Oct 5, 2012	29.06	29.06	28.35	28.40
5132	NYSE	ALEX	Thu, Oct 4, 2012	28.81	28.85	28.53	28.70
5131	NYSE	ALEX	Wed, Oct 3, 2012	28.99	29.06	28.38	28.73
5130	NYSE	ALEX	Tue, Oct 2, 2012	28.70	29.38	28.51	28.96
5129	NYSE	ALEX	Mon, Oct 1, 2012	29.60	29.65	27.83	28.69
5128	NYSE	ALEX	Fri, Sep 28, 2012	29.67	29.73	29.28	29.53
5127	NYSE	ALEX	Thu, Sep 27, 2012	29.85	30.04	29.42	29.75
5126	NYSE	ALEX	Wed, Sep 26, 2012	29.83	30.01	29.23	29.81
5125	NYSE	ALEX	Tue, Sep 25, 2012	29.30	30.51	29.07	29.83
5124	NYSE	ALEX	Mon, Sep 24, 2012	29.53	29.53	28.85	29.28
5123	NYSE	ALEX	Fri, Sep 21, 2012	29.87	29.87	28.80	29.53
5122	NYSE	ALEX	Thu, Sep 20, 2012	29.28	29.77	28.55	29.69
5121	NYSE	ALEX	Wed, Sep 19, 2012	29.62	29.69	29.32	29.46
5120	NYSE	ALEX	Tue, Sep 18, 2012	29.80	29.86	29.16	29.62
5119	NYSE	ALEX	Mon, Sep 17, 2012	30.50	30.52	29.77	29.89
5118	NYSE	ALEX	Fri, Sep 14, 2012	30.31	30.97	30.31	30.54
5117	NYSE	ALEX	Thu, Sep 13, 2012	30.11	30.81	29.89	30.29
5116	NYSE	ALEX	Wed, Sep 12, 2012	30.09	30.26	29.32	30.18
5115	NYSE	ALEX	Tue, Sep 11, 2012	30.15	30.34	29.82	30.10
5114	NYSE	ALEX	Mon, Sep 10, 2012	29.87	30.39	29.77	30.12
5113	NYSE	ALEX	Fri, Sep 7, 2012	30.23	30.41	29.90	29.97
5112	NYSE	ALEX	Thu, Sep 6, 2012	29.81	30.46	29.81	30.22
5111	NYSE	ALEX	Wed, Sep 5, 2012	29.49	29.92	29.23	29.72
5110	NYSE	ALEX	Tue, Sep 4, 2012	29.54	29.75	29.23	29.62
5109	NYSE	ALEX	Fri, Aug 31, 2012	29.57	29.79	29.13	29.62
5108	NYSE	ALEX	Thu, Aug 30, 2012	29.52	29.71	29.36	29.44
5107	NYSE	ALEX	Wed, Aug 29, 2012	29.93	30.11	29.55	29.60
5106	NYSE	ALEX	Tue, Aug 28, 2012	29.51	30.17	29.50	29.96
5105	NYSE	ALEX	Mon, Aug 27, 2012	29.96	30.03	29.48	29.57
5104	NYSE	ALEX	Fri, Aug 24, 2012	29.99	30.16	29.90	29.99
5103	NYSE	ALEX	Thu, Aug 23, 2012	29.90	30.20	29.88	29.99
5102	NYSE	ALEX	Wed, Aug 22, 2012	30.04	30.28	29.88	29.99
5101	NYSE	ALEX	Tue, Aug 21, 2012	30.11	30.70	29.90	30.05
5100	NYSE	ALEX	Mon, Aug 20, 2012	29.98	30.21	29.49	30.17
5099	NYSE	ALEX	Fri, Aug 17, 2012	29.99	30.21	29.75	30.08
5098	NYSE	ALEX	Thu, Aug 16, 2012	29.30	30.34	29.15	30.26
5097	NYSE	ALEX	Wed, Aug 15, 2012	30.58	30.79	29.07	29.27
5096	NYSE	ALEX	Tue, Aug 14, 2012	31.17	31.49	30.53	30.67
5095	NYSE	ALEX	Mon, Aug 13, 2012	31.39	31.87	30.30	31.11
5094	NYSE	ALEX	Fri, Aug 10, 2012	31.64	31.78	31.26	31.50
5093	NYSE	ALEX	Thu, Aug 9, 2012	31.90	32.31	31.63	31.77
5092	NYSE	ALEX	Wed, Aug 8, 2012	31.94	32.28	31.50	31.97
5091	NYSE	ALEX	Tue, Aug 7, 2012	32.17	32.28	31.58	32.03
5090	NYSE	ALEX	Mon, Aug 6, 2012	32.08	32.53	31.67	32.09
5089	NYSE	ALEX	Fri, Aug 3, 2012	32.63	33.49	31.50	32.11
5088	NYSE	ALEX	Thu, Aug 2, 2012	31.97	32.70	31.61	32.49
5087	NYSE	ALEX	Wed, Aug 1, 2012	32.04	32.44	31.65	32.05
5086	NYSE	ALEX	Tue, Jul 31, 2012	32.15	32.52	31.87	32.04
5085	NYSE	ALEX	Mon, Jul 30, 2012	32.46	32.94	31.94	32.26
5084	NYSE	ALEX	Fri, Jul 27, 2012	32.42	32.62	31.97	32.52
5083	NYSE	ALEX	Thu, Jul 26, 2012	32.51	33.01	32.13	32.30
5082	NYSE	ALEX	Wed, Jul 25, 2012	32.25	32.62	31.76	32.13
5081	NYSE	ALEX	Tue, Jul 24, 2012	32.69	33.26	32.18	32.26
5080	NYSE	ALEX	Mon, Jul 23, 2012	33.36	33.42	32.13	32.65
5079	NYSE	ALEX	Fri, Jul 20, 2012	33.86	33.86	33.39	33.60
5078	NYSE	ALEX	Thu, Jul 19, 2012	34.27	34.50	33.88	34.06
5077	NYSE	ALEX	Wed, Jul 18, 2012	34.02	34.25	33.72	34.06
5076	NYSE	ALEX	Tue, Jul 17, 2012	34.46	34.46	33.37	34.00
5075	NYSE	ALEX	Mon, Jul 16, 2012	34.29	34.45	33.55	34.16
5074	NYSE	ALEX	Fri, Jul 13, 2012	34.30	34.82	33.82	34.25
5073	NYSE	ALEX	Thu, Jul 12, 2012	32.09	34.50	31.11	34.21
5072	NYSE	ALEX	Wed, Jul 11, 2012	32.26	32.44	31.77	32.12
5071	NYSE	ALEX	Tue, Jul 10, 2012	32.26	32.78	31.66	32.10
5070	NYSE	ALEX	Mon, Jul 9, 2012	33.74	33.74	30.97	32.04
5069	NYSE	ALEX	Fri, Jul 6, 2012	30.93	36.43	30.93	33.78
5068	NYSE	ALEX	Thu, Jul 5, 2012	27.20	31.44	27.20	31.16
5067	NYSE	ALEX	Tue, Jul 3, 2012	28.51	29.22	25.90	27.51
5066	NYSE	ALEX	Mon, Jul 2, 2012	26.93	26.93	23.50	25.30
5065	NYSE	ALEX	Fri, Jun 29, 2012	52.94	53.71	52.07	53.25
5064	NYSE	ALEX	Thu, Jun 28, 2012	49.35	52.20	49.35	52.02
5063	NYSE	ALEX	Wed, Jun 27, 2012	49.24	49.84	48.86	49.61
5062	NYSE	ALEX	Tue, Jun 26, 2012	48.34	49.70	48.33	49.25
5061	NYSE	ALEX	Mon, Jun 25, 2012	47.77	48.48	47.22	48.30
5060	NYSE	ALEX	Fri, Jun 22, 2012	48.23	48.47	47.85	48.45
5059	NYSE	ALEX	Thu, Jun 21, 2012	48.75	49.19	48.04	48.10
5058	NYSE	ALEX	Wed, Jun 20, 2012	49.24	49.43	48.62	48.75
5057	NYSE	ALEX	Tue, Jun 19, 2012	48.79	49.46	48.68	49.18
5056	NYSE	ALEX	Mon, Jun 18, 2012	47.94	48.93	47.78	48.81
5055	NYSE	ALEX	Fri, Jun 15, 2012	48.24	48.74	48.07	48.10
5054	NYSE	ALEX	Thu, Jun 14, 2012	48.18	48.71	47.84	48.18
5053	NYSE	ALEX	Wed, Jun 13, 2012	49.02	49.02	47.75	48.00
5052	NYSE	ALEX	Tue, Jun 12, 2012	50.44	50.44	48.56	48.97
5051	NYSE	ALEX	Mon, Jun 11, 2012	52.26	52.46	49.95	50.14
5050	NYSE	ALEX	Fri, Jun 8, 2012	51.20	52.46	51.08	52.15
5049	NYSE	ALEX	Thu, Jun 7, 2012	51.50	51.85	51.21	51.37
5048	NYSE	ALEX	Tue, Jun 5, 2012	49.35	50.07	49.15	49.90
5047	NYSE	ALEX	Mon, Jun 4, 2012	50.00	50.21	48.54	49.39
5046	NYSE	ALEX	Fri, Jun 1, 2012	50.11	50.39	49.60	49.76
5045	NYSE	ALEX	Thu, May 31, 2012	50.53	51.42	50.30	51.02
5044	NYSE	ALEX	Wed, May 30, 2012	50.90	50.90	50.31	50.62
5043	NYSE	ALEX	Tue, May 29, 2012	51.25	51.89	50.83	51.40
5042	NYSE	ALEX	Fri, May 25, 2012	51.15	51.62	50.57	50.87
5041	NYSE	ALEX	Thu, May 24, 2012	49.94	51.24	49.54	51.21
5040	NYSE	ALEX	Wed, May 23, 2012	49.10	50.13	48.58	50.03
5039	NYSE	ALEX	Tue, May 22, 2012	49.60	50.05	49.29	49.60
5038	NYSE	ALEX	Mon, May 21, 2012	48.15	49.55	47.77	49.42
5037	NYSE	ALEX	Fri, May 18, 2012	48.86	49.23	47.93	48.08
5036	NYSE	ALEX	Thu, May 17, 2012	50.07	50.07	48.72	48.87
5035	NYSE	ALEX	Wed, May 16, 2012	49.03	50.44	48.90	49.96
5034	NYSE	ALEX	Tue, May 15, 2012	49.60	50.84	49.47	50.13
5033	NYSE	ALEX	Mon, May 14, 2012	49.50	49.98	49.05	49.70
5032	NYSE	ALEX	Fri, May 11, 2012	49.92	50.61	49.88	50.07
5031	NYSE	ALEX	Thu, May 10, 2012	51.48	51.48	48.68	50.09
5030	NYSE	ALEX	Wed, May 9, 2012	51.66	52.00	50.94	51.61
5029	NYSE	ALEX	Tue, May 8, 2012	52.09	52.47	51.23	52.34
5028	NYSE	ALEX	Mon, May 7, 2012	51.87	52.94	51.62	52.68
5027	NYSE	ALEX	Fri, May 4, 2012	52.40	52.54	51.86	52.14
5026	NYSE	ALEX	Thu, May 3, 2012	52.82	53.11	52.45	52.71
5025	NYSE	ALEX	Wed, May 2, 2012	51.31	52.88	51.31	52.72
5024	NYSE	ALEX	Tue, May 1, 2012	51.23	52.07	50.98	51.62
5023	NYSE	ALEX	Mon, Apr 30, 2012	51.69	51.79	50.97	51.16
5022	NYSE	ALEX	Fri, Apr 27, 2012	51.25	51.99	50.60	51.83
5021	NYSE	ALEX	Thu, Apr 26, 2012	50.98	51.43	50.65	51.25
5020	NYSE	ALEX	Wed, Apr 25, 2012	50.47	51.21	50.16	51.15
5019	NYSE	ALEX	Tue, Apr 24, 2012	49.94	50.42	49.69	50.07
5018	NYSE	ALEX	Mon, Apr 23, 2012	50.80	50.80	48.99	50.14
5017	NYSE	ALEX	Fri, Apr 20, 2012	50.63	51.95	50.63	50.90
5016	NYSE	ALEX	Thu, Apr 19, 2012	50.00	51.37	49.88	50.55
5015	NYSE	ALEX	Wed, Apr 18, 2012	48.98	50.22	48.91	50.02
5014	NYSE	ALEX	Tue, Apr 17, 2012	48.92	49.57	48.92	49.18
5013	NYSE	ALEX	Mon, Apr 16, 2012	48.24	48.96	47.99	48.49
5012	NYSE	ALEX	Fri, Apr 13, 2012	48.87	48.87	48.07	48.12
5011	NYSE	ALEX	Thu, Apr 12, 2012	48.25	49.12	48.01	49.00
5010	NYSE	ALEX	Wed, Apr 11, 2012	48.87	49.02	48.16	48.25
5009	NYSE	ALEX	Tue, Apr 10, 2012	48.56	49.00	48.39	48.50
5008	NYSE	ALEX	Mon, Apr 9, 2012	48.08	48.83	47.81	48.70
5007	NYSE	ALEX	Thu, Apr 5, 2012	48.53	49.08	48.50	48.80
5006	NYSE	ALEX	Wed, Apr 4, 2012	48.69	49.17	47.96	48.77
5005	NYSE	ALEX	Tue, Apr 3, 2012	48.43	49.08	48.27	49.03
5004	NYSE	ALEX	Mon, Apr 2, 2012	48.22	49.07	47.88	48.64
5003	NYSE	ALEX	Fri, Mar 30, 2012	48.68	48.81	47.91	48.45
5002	NYSE	ALEX	Thu, Mar 29, 2012	47.86	48.66	47.07	48.50
5001	NYSE	ALEX	Wed, Mar 28, 2012	47.12	48.13	47.12	48.13
5000	NYSE	ALEX	Tue, Mar 27, 2012	46.94	47.35	46.87	47.26
4999	NYSE	ALEX	Mon, Mar 26, 2012	47.06	47.40	46.57	47.01
4998	NYSE	ALEX	Fri, Mar 23, 2012	46.72	46.89	46.40	46.55
4997	NYSE	ALEX	Thu, Mar 22, 2012	47.19	47.25	46.31	46.77
4996	NYSE	ALEX	Wed, Mar 21, 2012	46.55	47.03	46.04	46.95
4995	NYSE	ALEX	Tue, Mar 20, 2012	47.39	47.52	46.25	46.63
4994	NYSE	ALEX	Mon, Mar 19, 2012	48.63	48.87	47.37	47.55
4993	NYSE	ALEX	Fri, Mar 16, 2012	48.66	49.49	48.33	48.86
4992	NYSE	ALEX	Thu, Mar 15, 2012	47.47	49.34	47.29	48.74
4991	NYSE	ALEX	Wed, Mar 14, 2012	47.31	47.83	46.94	47.62
4990	NYSE	ALEX	Tue, Mar 13, 2012	46.23	47.61	46.23	47.61
4989	NYSE	ALEX	Mon, Mar 12, 2012	46.60	46.77	45.73	45.80
4988	NYSE	ALEX	Fri, Mar 9, 2012	47.08	47.66	46.41	46.59
4987	NYSE	ALEX	Thu, Mar 8, 2012	46.15	47.27	45.85	47.10
4986	NYSE	ALEX	Wed, Mar 7, 2012	45.48	46.07	45.22	46.00
4985	NYSE	ALEX	Tue, Mar 6, 2012	45.00	45.41	44.41	45.37
4984	NYSE	ALEX	Mon, Mar 5, 2012	45.81	45.90	45.37	45.76
4983	NYSE	ALEX	Fri, Mar 2, 2012	46.69	46.74	45.86	45.97
4982	NYSE	ALEX	Thu, Mar 1, 2012	46.54	47.07	46.06	46.75
4981	NYSE	ALEX	Wed, Feb 29, 2012	45.72	46.64	45.28	46.41
4980	NYSE	ALEX	Tue, Feb 28, 2012	45.11	46.13	45.11	45.61
4979	NYSE	ALEX	Mon, Feb 27, 2012	43.42	45.55	43.16	45.15
4978	NYSE	ALEX	Fri, Feb 24, 2012	44.38	44.98	43.73	43.83
4977	NYSE	ALEX	Thu, Feb 23, 2012	43.53	44.28	42.94	44.08
4976	NYSE	ALEX	Wed, Feb 22, 2012	44.00	44.53	43.24	43.38
4975	NYSE	ALEX	Tue, Feb 21, 2012	44.87	45.21	44.00	44.33
4974	NYSE	ALEX	Fri, Feb 17, 2012	45.10	45.70	44.55	44.64
4973	NYSE	ALEX	Thu, Feb 16, 2012	44.18	45.06	44.01	44.93
4972	NYSE	ALEX	Wed, Feb 15, 2012	44.97	45.14	43.66	44.16
4971	NYSE	ALEX	Tue, Feb 14, 2012	46.39	47.10	44.48	44.65
4970	NYSE	ALEX	Mon, Feb 13, 2012	47.66	48.11	46.81	48.11
4969	NYSE	ALEX	Fri, Feb 10, 2012	47.00	47.43	46.62	47.14
4968	NYSE	ALEX	Thu, Feb 9, 2012	47.46	47.82	47.01	47.59
4967	NYSE	ALEX	Wed, Feb 8, 2012	48.08	48.19	46.71	47.35
4966	NYSE	ALEX	Tue, Feb 7, 2012	48.38	48.60	47.56	48.10
4965	NYSE	ALEX	Mon, Feb 6, 2012	48.00	48.66	47.71	48.66
4964	NYSE	ALEX	Fri, Feb 3, 2012	48.00	48.51	47.78	48.15
4963	NYSE	ALEX	Thu, Feb 2, 2012	48.28	48.68	47.41	47.53
4962	NYSE	ALEX	Wed, Feb 1, 2012	47.59	48.29	47.33	48.22
4961	NYSE	ALEX	Tue, Jan 31, 2012	47.15	47.48	46.13	47.30
4960	NYSE	ALEX	Mon, Jan 30, 2012	46.57	47.02	46.17	46.75
4959	NYSE	ALEX	Fri, Jan 27, 2012	46.57	47.20	46.13	46.92
4958	NYSE	ALEX	Thu, Jan 26, 2012	46.68	47.17	46.23	46.70
4957	NYSE	ALEX	Wed, Jan 25, 2012	45.61	46.55	45.48	46.27
4956	NYSE	ALEX	Tue, Jan 24, 2012	45.13	45.75	44.65	45.68
4955	NYSE	ALEX	Mon, Jan 23, 2012	45.67	45.75	44.99	45.33
4954	NYSE	ALEX	Fri, Jan 20, 2012	45.00	46.14	44.78	45.62
4953	NYSE	ALEX	Thu, Jan 19, 2012	43.96	45.31	43.77	45.04
4952	NYSE	ALEX	Wed, Jan 18, 2012	42.70	43.90	42.38	43.90
4951	NYSE	ALEX	Tue, Jan 17, 2012	42.80	42.80	42.38	42.62
4950	NYSE	ALEX	Fri, Jan 13, 2012	42.08	42.59	42.02	42.56
4949	NYSE	ALEX	Thu, Jan 12, 2012	42.29	42.66	42.17	42.53
4948	NYSE	ALEX	Wed, Jan 11, 2012	42.16	42.59	41.74	42.23
4947	NYSE	ALEX	Tue, Jan 10, 2012	42.04	42.73	42.04	42.25
4946	NYSE	ALEX	Mon, Jan 9, 2012	42.49	42.49	41.48	41.63
4945	NYSE	ALEX	Fri, Jan 6, 2012	42.06	42.60	41.65	42.21
4944	NYSE	ALEX	Thu, Jan 5, 2012	41.40	42.05	40.96	41.92
4943	NYSE	ALEX	Wed, Jan 4, 2012	40.93	42.01	40.64	41.77
4942	NYSE	ALEX	Tue, Jan 3, 2012	42.04	42.75	41.04	41.09
4941	NYSE	ALEX	Fri, Dec 30, 2011	41.28	41.49	40.78	40.82
4940	NYSE	ALEX	Thu, Dec 29, 2011	40.40	41.42	40.40	41.25
4939	NYSE	ALEX	Wed, Dec 28, 2011	41.45	41.70	39.78	40.38
4938	NYSE	ALEX	Tue, Dec 27, 2011	41.12	42.15	40.88	41.62
4937	NYSE	ALEX	Fri, Dec 23, 2011	41.77	41.88	41.25	41.35
4936	NYSE	ALEX	Thu, Dec 22, 2011	41.33	41.97	41.20	41.78
4935	NYSE	ALEX	Wed, Dec 21, 2011	40.74	41.33	40.37	41.27
4934	NYSE	ALEX	Tue, Dec 20, 2011	40.02	41.34	40.01	40.98
4933	NYSE	ALEX	Mon, Dec 19, 2011	40.67	41.00	39.06	39.20
4932	NYSE	ALEX	Fri, Dec 16, 2011	40.50	41.19	40.25	40.60
4931	NYSE	ALEX	Thu, Dec 15, 2011	40.11	40.55	39.75	40.09
4930	NYSE	ALEX	Wed, Dec 14, 2011	40.88	41.04	39.49	39.75
4929	NYSE	ALEX	Tue, Dec 13, 2011	42.46	42.69	40.80	41.16
4928	NYSE	ALEX	Mon, Dec 12, 2011	42.00	42.11	41.35	41.92
4927	NYSE	ALEX	Fri, Dec 9, 2011	41.98	42.80	41.87	42.63
4926	NYSE	ALEX	Thu, Dec 8, 2011	42.43	42.80	41.67	41.95
4925	NYSE	ALEX	Wed, Dec 7, 2011	42.85	43.24	42.50	42.95
4924	NYSE	ALEX	Tue, Dec 6, 2011	44.08	44.50	42.60	43.34
4923	NYSE	ALEX	Mon, Dec 5, 2011	45.53	45.53	43.17	43.67
4922	NYSE	ALEX	Fri, Dec 2, 2011	42.61	45.23	41.27	44.39
4921	NYSE	ALEX	Thu, Dec 1, 2011	37.85	38.54	37.50	38.06
4920	NYSE	ALEX	Wed, Nov 30, 2011	36.74	37.89	36.74	37.89
4919	NYSE	ALEX	Tue, Nov 29, 2011	34.74	35.78	34.54	35.70
4918	NYSE	ALEX	Mon, Nov 28, 2011	34.22	34.99	34.15	34.56
4917	NYSE	ALEX	Fri, Nov 25, 2011	33.89	34.37	33.09	33.16
4916	NYSE	ALEX	Wed, Nov 23, 2011	34.71	35.14	34.00	34.01
4915	NYSE	ALEX	Tue, Nov 22, 2011	35.22	35.55	34.85	35.12
4914	NYSE	ALEX	Mon, Nov 21, 2011	36.35	36.65	34.94	35.41
4913	NYSE	ALEX	Fri, Nov 18, 2011	37.33	37.36	36.40	37.11
4912	NYSE	ALEX	Thu, Nov 17, 2011	38.22	38.39	36.87	37.03
4911	NYSE	ALEX	Wed, Nov 16, 2011	39.23	39.66	38.17	38.28
4910	NYSE	ALEX	Tue, Nov 15, 2011	39.22	39.99	38.54	39.67
4909	NYSE	ALEX	Mon, Nov 14, 2011	39.45	39.78	38.92	39.49
4908	NYSE	ALEX	Fri, Nov 11, 2011	39.05	39.57	38.43	39.54
4907	NYSE	ALEX	Thu, Nov 10, 2011	39.90	39.99	38.20	38.62
4906	NYSE	ALEX	Wed, Nov 9, 2011	40.95	41.25	39.15	39.23
4905	NYSE	ALEX	Tue, Nov 8, 2011	41.95	42.62	40.75	42.32
4904	NYSE	ALEX	Mon, Nov 7, 2011	42.00	42.32	40.67	41.93
4903	NYSE	ALEX	Fri, Nov 4, 2011	41.58	42.14	40.63	42.04
4902	NYSE	ALEX	Thu, Nov 3, 2011	41.38	42.26	39.93	42.00
4901	NYSE	ALEX	Wed, Nov 2, 2011	40.90	41.26	39.93	40.76
4900	NYSE	ALEX	Tue, Nov 1, 2011	40.03	40.76	39.69	40.24
4899	NYSE	ALEX	Mon, Oct 31, 2011	41.50	42.64	41.25	41.51
4898	NYSE	ALEX	Fri, Oct 28, 2011	42.20	43.19	41.91	42.17
4897	NYSE	ALEX	Thu, Oct 27, 2011	41.96	43.28	41.18	42.35
4896	NYSE	ALEX	Wed, Oct 26, 2011	41.10	41.10	39.44	40.45
4895	NYSE	ALEX	Tue, Oct 25, 2011	41.03	41.12	40.28	40.48
4894	NYSE	ALEX	Mon, Oct 24, 2011	40.27	41.41	40.27	41.35
4893	NYSE	ALEX	Fri, Oct 21, 2011	39.90	40.84	39.84	40.23
4892	NYSE	ALEX	Thu, Oct 20, 2011	39.22	39.49	38.20	39.42
4891	NYSE	ALEX	Wed, Oct 19, 2011	39.31	39.94	38.79	39.04
4890	NYSE	ALEX	Tue, Oct 18, 2011	38.40	39.88	37.85	39.47
4889	NYSE	ALEX	Mon, Oct 17, 2011	39.14	39.15	37.77	38.00
4888	NYSE	ALEX	Fri, Oct 14, 2011	39.57	39.90	39.27	39.61
4887	NYSE	ALEX	Thu, Oct 13, 2011	38.23	39.23	37.93	39.11
4886	NYSE	ALEX	Wed, Oct 12, 2011	37.71	38.87	37.57	38.54
4885	NYSE	ALEX	Tue, Oct 11, 2011	36.74	38.05	36.69	37.40
4884	NYSE	ALEX	Mon, Oct 10, 2011	35.45	37.08	35.25	37.02
4883	NYSE	ALEX	Fri, Oct 7, 2011	36.00	36.21	34.47	34.64
4882	NYSE	ALEX	Thu, Oct 6, 2011	35.79	36.43	35.31	35.90
4881	NYSE	ALEX	Wed, Oct 5, 2011	35.52	36.19	34.94	35.98
4880	NYSE	ALEX	Tue, Oct 4, 2011	33.95	35.46	33.14	35.35
4879	NYSE	ALEX	Mon, Oct 3, 2011	36.31	37.08	34.00	34.41
4878	NYSE	ALEX	Fri, Sep 30, 2011	36.84	37.77	36.48	36.53
4877	NYSE	ALEX	Thu, Sep 29, 2011	37.40	37.76	36.61	37.55
4876	NYSE	ALEX	Wed, Sep 28, 2011	38.58	38.70	36.68	36.77
4875	NYSE	ALEX	Tue, Sep 27, 2011	38.93	39.67	38.24	38.38
4874	NYSE	ALEX	Mon, Sep 26, 2011	37.82	38.21	36.86	38.14
4873	NYSE	ALEX	Fri, Sep 23, 2011	37.14	37.80	36.93	37.58
4872	NYSE	ALEX	Thu, Sep 22, 2011	36.71	37.76	36.50	37.44
4871	NYSE	ALEX	Wed, Sep 21, 2011	40.12	40.60	37.88	37.89
4870	NYSE	ALEX	Tue, Sep 20, 2011	41.45	41.96	40.41	40.47
4869	NYSE	ALEX	Mon, Sep 19, 2011	40.65	41.62	40.37	41.22
4868	NYSE	ALEX	Fri, Sep 16, 2011	42.30	42.55	41.25	41.54
4867	NYSE	ALEX	Thu, Sep 15, 2011	42.22	42.51	41.19	42.23
4866	NYSE	ALEX	Wed, Sep 14, 2011	41.35	42.49	40.72	41.80
4865	NYSE	ALEX	Tue, Sep 13, 2011	40.33	41.34	40.13	41.18
4864	NYSE	ALEX	Mon, Sep 12, 2011	39.40	40.10	38.44	40.10
4863	NYSE	ALEX	Fri, Sep 9, 2011	40.86	41.18	39.75	40.10
4862	NYSE	ALEX	Thu, Sep 8, 2011	41.56	42.45	41.08	41.17
4861	NYSE	ALEX	Wed, Sep 7, 2011	40.32	42.19	40.32	41.97
4860	NYSE	ALEX	Tue, Sep 6, 2011	38.97	40.11	38.92	39.89
4859	NYSE	ALEX	Fri, Sep 2, 2011	40.74	41.18	39.82	40.37
4858	NYSE	ALEX	Thu, Sep 1, 2011	42.35	43.15	41.71	41.83
4857	NYSE	ALEX	Wed, Aug 31, 2011	42.34	43.16	41.94	42.43
4856	NYSE	ALEX	Tue, Aug 30, 2011	40.58	42.51	40.21	42.17
4855	NYSE	ALEX	Mon, Aug 29, 2011	39.45	41.02	39.27	40.88
4854	NYSE	ALEX	Fri, Aug 26, 2011	37.27	39.22	37.00	38.85
4853	NYSE	ALEX	Thu, Aug 25, 2011	39.19	39.19	37.34	37.73
4852	NYSE	ALEX	Wed, Aug 24, 2011	38.40	39.33	37.84	38.73
4851	NYSE	ALEX	Tue, Aug 23, 2011	37.51	38.58	37.18	38.58
4850	NYSE	ALEX	Mon, Aug 22, 2011	38.33	38.33	36.88	37.35
4849	NYSE	ALEX	Fri, Aug 19, 2011	37.56	38.71	37.13	37.36
4848	NYSE	ALEX	Thu, Aug 18, 2011	38.77	38.81	37.70	38.09
4847	NYSE	ALEX	Wed, Aug 17, 2011	40.08	40.63	39.38	39.72
4846	NYSE	ALEX	Tue, Aug 16, 2011	40.09	40.68	39.67	39.79
4845	NYSE	ALEX	Mon, Aug 15, 2011	40.43	41.24	39.90	40.51
4844	NYSE	ALEX	Fri, Aug 12, 2011	39.62	40.41	39.26	40.00
4843	NYSE	ALEX	Thu, Aug 11, 2011	38.33	39.98	38.06	39.26
4842	NYSE	ALEX	Wed, Aug 10, 2011	39.11	39.96	38.09	38.28
4841	NYSE	ALEX	Tue, Aug 9, 2011	38.51	40.09	37.56	40.05
4840	NYSE	ALEX	Mon, Aug 8, 2011	41.56	42.13	38.08	38.09
4839	NYSE	ALEX	Fri, Aug 5, 2011	44.69	44.69	42.70	43.12
4838	NYSE	ALEX	Thu, Aug 4, 2011	45.40	45.64	43.78	43.81
4837	NYSE	ALEX	Wed, Aug 3, 2011	46.76	46.79	45.40	46.08
4836	NYSE	ALEX	Tue, Aug 2, 2011	47.61	48.21	46.50	46.54
4835	NYSE	ALEX	Mon, Aug 1, 2011	48.71	49.03	47.57	48.13
4834	NYSE	ALEX	Fri, Jul 29, 2011	47.38	48.81	47.19	48.21
4833	NYSE	ALEX	Thu, Jul 28, 2011	48.04	49.00	47.90	48.12
4832	NYSE	ALEX	Wed, Jul 27, 2011	49.25	49.41	47.74	47.91
4831	NYSE	ALEX	Tue, Jul 26, 2011	49.78	49.96	49.37	49.49
4830	NYSE	ALEX	Mon, Jul 25, 2011	49.76	50.42	49.64	49.88
4829	NYSE	ALEX	Fri, Jul 22, 2011	50.54	50.82	50.16	50.43
4828	NYSE	ALEX	Thu, Jul 21, 2011	50.39	51.10	50.14	50.57
4827	NYSE	ALEX	Wed, Jul 20, 2011	50.34	50.75	49.65	50.15
4826	NYSE	ALEX	Tue, Jul 19, 2011	49.12	50.20	49.12	50.16
4825	NYSE	ALEX	Mon, Jul 18, 2011	49.54	49.56	48.45	48.82
4824	NYSE	ALEX	Fri, Jul 15, 2011	49.78	49.97	48.98	49.75
4823	NYSE	ALEX	Thu, Jul 14, 2011	50.46	50.54	49.15	49.63
4822	NYSE	ALEX	Wed, Jul 13, 2011	50.60	51.02	50.28	50.34
4821	NYSE	ALEX	Tue, Jul 12, 2011	50.70	51.32	50.24	50.46
4820	NYSE	ALEX	Mon, Jul 11, 2011	50.82	51.11	50.50	51.02
4819	NYSE	ALEX	Fri, Jul 8, 2011	50.87	51.66	50.56	51.49
4818	NYSE	ALEX	Thu, Jul 7, 2011	51.51	51.61	50.73	51.55
4817	NYSE	ALEX	Wed, Jul 6, 2011	49.78	51.06	49.69	51.04
4816	NYSE	ALEX	Tue, Jul 5, 2011	50.09	50.29	49.66	49.86
4815	NYSE	ALEX	Fri, Jul 1, 2011	48.16	50.21	48.16	50.12
4814	NYSE	ALEX	Thu, Jun 30, 2011	48.10	48.30	47.66	48.16
4813	NYSE	ALEX	Wed, Jun 29, 2011	47.78	48.16	47.55	48.00
4812	NYSE	ALEX	Tue, Jun 28, 2011	47.04	47.75	46.94	47.51
4811	NYSE	ALEX	Mon, Jun 27, 2011	46.28	47.20	45.85	47.02
4810	NYSE	ALEX	Fri, Jun 24, 2011	47.25	47.51	46.14	46.38
4809	NYSE	ALEX	Thu, Jun 23, 2011	46.47	47.42	46.03	47.23
4808	NYSE	ALEX	Wed, Jun 22, 2011	46.71	47.54	46.71	47.10
4807	NYSE	ALEX	Tue, Jun 21, 2011	46.46	47.13	46.46	46.99
4806	NYSE	ALEX	Mon, Jun 20, 2011	45.21	46.46	45.21	46.01
4805	NYSE	ALEX	Fri, Jun 17, 2011	45.75	46.06	45.17	45.30
4804	NYSE	ALEX	Thu, Jun 16, 2011	46.00	46.19	45.20	45.31
4803	NYSE	ALEX	Wed, Jun 15, 2011	45.50	46.19	45.22	46.04
4802	NYSE	ALEX	Tue, Jun 14, 2011	45.41	46.53	45.26	46.14
4801	NYSE	ALEX	Mon, Jun 13, 2011	44.93	45.42	44.70	44.98
4800	NYSE	ALEX	Fri, Jun 10, 2011	45.35	45.38	44.50	44.83
4799	NYSE	ALEX	Thu, Jun 9, 2011	45.45	45.90	45.35	45.59
4798	NYSE	ALEX	Wed, Jun 8, 2011	45.80	46.14	45.36	45.38
4797	NYSE	ALEX	Tue, Jun 7, 2011	46.23	46.50	45.80	45.87
4796	NYSE	ALEX	Mon, Jun 6, 2011	46.14	46.57	45.70	45.90
4795	NYSE	ALEX	Fri, Jun 3, 2011	46.00	46.74	45.74	46.36
4794	NYSE	ALEX	Thu, Jun 2, 2011	46.94	47.19	46.18	46.69
4793	NYSE	ALEX	Wed, Jun 1, 2011	48.85	48.85	46.88	46.92
4792	NYSE	ALEX	Tue, May 31, 2011	48.83	48.97	48.00	48.97
4791	NYSE	ALEX	Fri, May 27, 2011	48.67	48.83	47.82	48.23
4790	NYSE	ALEX	Thu, May 26, 2011	50.34	50.50	47.86	48.48
4789	NYSE	ALEX	Wed, May 25, 2011	48.48	50.88	48.48	50.62
4788	NYSE	ALEX	Tue, May 24, 2011	48.05	49.29	47.88	48.73
4787	NYSE	ALEX	Mon, May 23, 2011	47.01	48.12	47.00	47.76
4786	NYSE	ALEX	Fri, May 20, 2011	47.93	48.27	47.86	47.87
4785	NYSE	ALEX	Thu, May 19, 2011	47.84	48.33	47.49	48.16
4784	NYSE	ALEX	Wed, May 18, 2011	46.18	47.60	46.18	47.56
4783	NYSE	ALEX	Tue, May 17, 2011	46.85	47.19	46.11	46.27
4782	NYSE	ALEX	Mon, May 16, 2011	47.05	47.59	46.90	46.92
4781	NYSE	ALEX	Fri, May 13, 2011	47.77	47.98	46.92	47.11
4780	NYSE	ALEX	Thu, May 12, 2011	46.96	48.18	46.90	47.84
4779	NYSE	ALEX	Wed, May 11, 2011	47.48	47.88	46.91	47.20
4778	NYSE	ALEX	Tue, May 10, 2011	48.62	48.62	47.45	47.84
4777	NYSE	ALEX	Mon, May 9, 2011	48.00	48.35	47.74	47.80
4776	NYSE	ALEX	Fri, May 6, 2011	48.69	49.04	47.81	48.13
4775	NYSE	ALEX	Thu, May 5, 2011	48.21	48.97	47.56	48.18
4774	NYSE	ALEX	Wed, May 4, 2011	51.38	52.30	48.28	48.43
4773	NYSE	ALEX	Tue, May 3, 2011	52.44	52.50	50.98	51.38
4772	NYSE	ALEX	Mon, May 2, 2011	52.85	53.45	52.53	52.70
4771	NYSE	ALEX	Fri, Apr 29, 2011	53.11	53.35	52.53	52.70
4770	NYSE	ALEX	Thu, Apr 28, 2011	52.78	53.99	52.48	52.87
4769	NYSE	ALEX	Wed, Apr 27, 2011	52.68	53.20	52.16	53.13
4768	NYSE	ALEX	Tue, Apr 26, 2011	52.60	52.95	52.42	52.68
4767	NYSE	ALEX	Mon, Apr 25, 2011	52.34	52.75	52.00	52.23
4766	NYSE	ALEX	Thu, Apr 21, 2011	52.76	52.79	52.33	52.54
4765	NYSE	ALEX	Wed, Apr 20, 2011	53.31	53.31	52.09	52.67
4764	NYSE	ALEX	Tue, Apr 19, 2011	51.98	52.32	51.39	52.26
4763	NYSE	ALEX	Mon, Apr 18, 2011	51.91	52.11	51.36	51.88
4762	NYSE	ALEX	Fri, Apr 15, 2011	52.50	52.76	52.08	52.56
4761	NYSE	ALEX	Thu, Apr 14, 2011	52.01	52.83	51.90	52.50
4760	NYSE	ALEX	Wed, Apr 13, 2011	52.44	52.47	51.70	52.17
4759	NYSE	ALEX	Tue, Apr 12, 2011	52.40	52.42	51.73	51.92
4758	NYSE	ALEX	Mon, Apr 11, 2011	53.02	53.02	52.42	52.57
4757	NYSE	ALEX	Fri, Apr 8, 2011	53.04	53.08	52.48	53.02
4756	NYSE	ALEX	Thu, Apr 7, 2011	52.90	53.68	52.50	52.87
4755	NYSE	ALEX	Wed, Apr 6, 2011	53.75	53.95	52.46	53.09
4754	NYSE	ALEX	Tue, Apr 5, 2011	53.60	54.09	53.40	53.61
4753	NYSE	ALEX	Mon, Apr 4, 2011	53.46	54.89	53.18	53.88
4752	NYSE	ALEX	Fri, Apr 1, 2011	52.30	55.50	52.23	54.47
4751	NYSE	ALEX	Thu, Mar 31, 2011	45.47	45.82	45.20	45.65
4750	NYSE	ALEX	Wed, Mar 30, 2011	45.88	46.00	45.38	45.53
4749	NYSE	ALEX	Tue, Mar 29, 2011	44.14	45.71	44.14	45.57
4748	NYSE	ALEX	Mon, Mar 28, 2011	44.49	45.10	44.47	44.64
4747	NYSE	ALEX	Fri, Mar 25, 2011	42.94	44.62	42.94	44.34
4746	NYSE	ALEX	Thu, Mar 24, 2011	41.70	42.75	41.46	42.70
4745	NYSE	ALEX	Wed, Mar 23, 2011	40.77	41.64	40.59	41.47
4744	NYSE	ALEX	Tue, Mar 22, 2011	39.90	41.14	39.90	40.90
4743	NYSE	ALEX	Mon, Mar 21, 2011	40.12	41.60	40.12	41.57
4742	NYSE	ALEX	Fri, Mar 18, 2011	40.68	40.75	39.53	39.69
4741	NYSE	ALEX	Thu, Mar 17, 2011	41.71	41.79	40.82	41.30
4740	NYSE	ALEX	Wed, Mar 16, 2011	39.90	41.16	39.51	40.81
4739	NYSE	ALEX	Tue, Mar 15, 2011	39.44	40.46	39.18	39.94
4738	NYSE	ALEX	Mon, Mar 14, 2011	41.82	42.13	40.83	40.90
4737	NYSE	ALEX	Fri, Mar 11, 2011	42.00	42.32	41.66	42.17
4736	NYSE	ALEX	Thu, Mar 10, 2011	42.02	43.03	41.52	42.37
4735	NYSE	ALEX	Wed, Mar 9, 2011	42.39	43.31	42.38	42.69
4734	NYSE	ALEX	Tue, Mar 8, 2011	40.65	42.98	40.59	42.55
4733	NYSE	ALEX	Mon, Mar 7, 2011	41.37	41.52	40.19	40.55
4732	NYSE	ALEX	Fri, Mar 4, 2011	41.82	41.85	40.62	41.20
4731	NYSE	ALEX	Thu, Mar 3, 2011	41.01	41.98	41.01	41.80
4730	NYSE	ALEX	Wed, Mar 2, 2011	40.37	40.85	39.95	40.51
4729	NYSE	ALEX	Tue, Mar 1, 2011	42.29	42.47	40.01	40.32
4728	NYSE	ALEX	Mon, Feb 28, 2011	41.71	42.17	41.50	41.94
4727	NYSE	ALEX	Fri, Feb 25, 2011	41.41	41.64	41.00	41.40
4726	NYSE	ALEX	Thu, Feb 24, 2011	41.50	41.73	40.58	41.17
4725	NYSE	ALEX	Wed, Feb 23, 2011	42.12	42.23	40.71	41.62
4724	NYSE	ALEX	Tue, Feb 22, 2011	43.44	43.72	41.94	42.16
4723	NYSE	ALEX	Fri, Feb 18, 2011	43.64	44.34	43.46	43.91
4722	NYSE	ALEX	Thu, Feb 17, 2011	43.30	43.54	42.98	43.49
4721	NYSE	ALEX	Wed, Feb 16, 2011	42.10	43.31	41.97	43.25
4720	NYSE	ALEX	Tue, Feb 15, 2011	42.41	42.49	41.31	42.01
4719	NYSE	ALEX	Mon, Feb 14, 2011	42.57	42.75	42.39	42.51
4718	NYSE	ALEX	Fri, Feb 11, 2011	41.70	42.65	41.70	42.49
4717	NYSE	ALEX	Thu, Feb 10, 2011	41.58	42.22	41.38	41.85
4716	NYSE	ALEX	Wed, Feb 9, 2011	41.95	42.11	41.45	41.79
4715	NYSE	ALEX	Tue, Feb 8, 2011	41.50	42.04	41.24	42.01
4714	NYSE	ALEX	Mon, Feb 7, 2011	41.56	42.14	41.11	41.74
4713	NYSE	ALEX	Fri, Feb 4, 2011	41.48	41.50	41.04	41.34
4712	NYSE	ALEX	Thu, Feb 3, 2011	41.35	41.82	40.78	41.57
4711	NYSE	ALEX	Wed, Feb 2, 2011	41.14	41.80	40.94	41.32
4710	NYSE	ALEX	Tue, Feb 1, 2011	40.41	41.80	40.40	41.32
4709	NYSE	ALEX	Mon, Jan 31, 2011	40.24	40.65	39.82	40.12
4708	NYSE	ALEX	Fri, Jan 28, 2011	40.99	40.99	39.84	40.06
4707	NYSE	ALEX	Thu, Jan 27, 2011	40.60	41.14	40.51	41.00
4706	NYSE	ALEX	Wed, Jan 26, 2011	40.49	41.02	40.31	40.63
4705	NYSE	ALEX	Tue, Jan 25, 2011	40.39	40.60	39.81	40.30
4704	NYSE	ALEX	Mon, Jan 24, 2011	40.07	40.58	40.00	40.52
4703	NYSE	ALEX	Fri, Jan 21, 2011	40.94	41.01	39.78	40.03
4702	NYSE	ALEX	Thu, Jan 20, 2011	40.00	40.90	39.64	40.64
4701	NYSE	ALEX	Wed, Jan 19, 2011	41.66	41.75	40.03	40.29
4700	NYSE	ALEX	Tue, Jan 18, 2011	41.68	42.08	41.07	41.74
4699	NYSE	ALEX	Fri, Jan 14, 2011	41.36	41.95	41.24	41.73
4698	NYSE	ALEX	Thu, Jan 13, 2011	41.28	41.67	40.82	41.35
4697	NYSE	ALEX	Wed, Jan 12, 2011	40.84	41.27	40.71	41.21
4696	NYSE	ALEX	Tue, Jan 11, 2011	40.80	40.98	40.10	40.47
4695	NYSE	ALEX	Mon, Jan 10, 2011	40.40	40.72	40.05	40.57
4694	NYSE	ALEX	Fri, Jan 7, 2011	40.50	40.76	39.85	40.58
4693	NYSE	ALEX	Thu, Jan 6, 2011	40.89	40.89	40.18	40.35
4692	NYSE	ALEX	Wed, Jan 5, 2011	40.62	41.08	40.41	40.81
4691	NYSE	ALEX	Tue, Jan 4, 2011	41.29	41.38	40.10	40.71
4690	NYSE	ALEX	Mon, Jan 3, 2011	40.42	41.83	40.33	41.29
4689	NYSE	ALEX	Fri, Dec 31, 2010	40.03	40.41	39.96	40.03
4688	NYSE	ALEX	Thu, Dec 30, 2010	40.36	40.52	40.12	40.13
4687	NYSE	ALEX	Wed, Dec 29, 2010	40.44	40.54	40.32	40.40
4686	NYSE	ALEX	Tue, Dec 28, 2010	40.43	40.52	40.01	40.38
4685	NYSE	ALEX	Mon, Dec 27, 2010	40.14	40.50	40.12	40.36
4684	NYSE	ALEX	Thu, Dec 23, 2010	39.90	40.30	39.61	40.24
4683	NYSE	ALEX	Wed, Dec 22, 2010	39.55	39.93	39.11	39.90
4682	NYSE	ALEX	Tue, Dec 21, 2010	39.03	39.60	39.03	39.45
4681	NYSE	ALEX	Mon, Dec 20, 2010	39.06	39.09	38.27	38.88
4680	NYSE	ALEX	Fri, Dec 17, 2010	39.08	39.25	38.65	38.88
4679	NYSE	ALEX	Thu, Dec 16, 2010	38.61	39.05	38.34	38.98
4678	NYSE	ALEX	Wed, Dec 15, 2010	38.36	39.45	38.21	38.44
4677	NYSE	ALEX	Tue, Dec 14, 2010	38.19	38.65	38.06	38.46
4676	NYSE	ALEX	Mon, Dec 13, 2010	38.12	38.29	37.71	38.08
4675	NYSE	ALEX	Fri, Dec 10, 2010	37.81	38.14	37.65	37.96
4674	NYSE	ALEX	Thu, Dec 9, 2010	37.75	37.85	37.39	37.71
4673	NYSE	ALEX	Wed, Dec 8, 2010	37.70	37.90	37.40	37.61
4672	NYSE	ALEX	Tue, Dec 7, 2010	37.93	38.05	37.51	37.64
4671	NYSE	ALEX	Mon, Dec 6, 2010	37.15	37.76	36.93	37.47
4670	NYSE	ALEX	Fri, Dec 3, 2010	36.68	37.38	36.53	37.16
4669	NYSE	ALEX	Thu, Dec 2, 2010	36.17	37.00	36.06	36.77
4668	NYSE	ALEX	Wed, Dec 1, 2010	35.25	36.31	35.16	36.10
4667	NYSE	ALEX	Tue, Nov 30, 2010	35.47	35.80	35.01	35.09
4666	NYSE	ALEX	Mon, Nov 29, 2010	35.58	35.98	35.41	35.89
4665	NYSE	ALEX	Fri, Nov 26, 2010	35.78	35.99	35.48	35.82
4664	NYSE	ALEX	Wed, Nov 24, 2010	35.43	36.21	35.22	36.09
4663	NYSE	ALEX	Tue, Nov 23, 2010	35.26	35.34	34.86	35.17
4662	NYSE	ALEX	Mon, Nov 22, 2010	35.57	36.20	35.34	35.71
4661	NYSE	ALEX	Fri, Nov 19, 2010	35.62	35.89	35.37	35.77
4660	NYSE	ALEX	Thu, Nov 18, 2010	35.67	36.19	35.63	35.68
4659	NYSE	ALEX	Wed, Nov 17, 2010	35.71	35.80	35.15	35.24
4658	NYSE	ALEX	Tue, Nov 16, 2010	36.01	36.43	35.32	35.67
4657	NYSE	ALEX	Mon, Nov 15, 2010	36.41	36.81	36.04	36.34
4656	NYSE	ALEX	Fri, Nov 12, 2010	36.20	36.61	35.82	36.12
4655	NYSE	ALEX	Thu, Nov 11, 2010	35.90	36.57	35.87	36.46
4654	NYSE	ALEX	Wed, Nov 10, 2010	36.41	36.44	35.89	36.27
4653	NYSE	ALEX	Tue, Nov 9, 2010	36.78	37.00	36.20	36.38
4652	NYSE	ALEX	Mon, Nov 8, 2010	36.56	37.12	36.48	36.65
4651	NYSE	ALEX	Fri, Nov 5, 2010	36.52	37.24	36.52	36.94
4650	NYSE	ALEX	Thu, Nov 4, 2010	35.59	37.17	35.25	36.50
4649	NYSE	ALEX	Wed, Nov 3, 2010	35.15	35.27	34.83	35.06
4648	NYSE	ALEX	Tue, Nov 2, 2010	34.41	35.21	34.40	35.12
4647	NYSE	ALEX	Mon, Nov 1, 2010	34.82	35.18	33.86	34.08
4646	NYSE	ALEX	Fri, Oct 29, 2010	33.97	34.58	33.91	34.43
4645	NYSE	ALEX	Thu, Oct 28, 2010	34.34	34.35	33.63	34.02
4644	NYSE	ALEX	Wed, Oct 27, 2010	34.25	34.44	33.71	34.09
4643	NYSE	ALEX	Tue, Oct 26, 2010	34.70	35.15	34.54	34.58
4642	NYSE	ALEX	Mon, Oct 25, 2010	34.87	35.27	34.71	34.87
4641	NYSE	ALEX	Fri, Oct 22, 2010	34.99	34.99	34.41	34.64
4640	NYSE	ALEX	Thu, Oct 21, 2010	35.11	35.25	34.59	34.77
4639	NYSE	ALEX	Wed, Oct 20, 2010	34.50	35.13	34.45	34.90
4638	NYSE	ALEX	Tue, Oct 19, 2010	34.63	35.18	34.39	34.53
4637	NYSE	ALEX	Mon, Oct 18, 2010	34.58	35.35	34.54	35.22
4636	NYSE	ALEX	Fri, Oct 15, 2010	35.39	35.46	34.01	34.44
4635	NYSE	ALEX	Thu, Oct 14, 2010	35.07	35.21	34.68	35.05
4634	NYSE	ALEX	Wed, Oct 13, 2010	35.22	35.71	34.62	35.18
4633	NYSE	ALEX	Tue, Oct 12, 2010	34.89	35.00	34.41	34.89
4632	NYSE	ALEX	Mon, Oct 11, 2010	34.86	35.23	34.86	35.05
4631	NYSE	ALEX	Fri, Oct 8, 2010	34.96	35.55	34.63	34.93
4630	NYSE	ALEX	Thu, Oct 7, 2010	35.09	35.11	34.61	34.99
4629	NYSE	ALEX	Wed, Oct 6, 2010	35.36	35.50	34.80	34.94
4628	NYSE	ALEX	Tue, Oct 5, 2010	34.86	35.65	34.84	35.34
4627	NYSE	ALEX	Mon, Oct 4, 2010	34.80	35.10	33.78	34.37
4626	NYSE	ALEX	Fri, Oct 1, 2010	35.25	35.29	34.56	34.83
4625	NYSE	ALEX	Thu, Sep 30, 2010	35.15	35.50	34.61	34.84
4624	NYSE	ALEX	Wed, Sep 29, 2010	34.79	35.16	34.66	34.84
4623	NYSE	ALEX	Tue, Sep 28, 2010	34.91	35.17	34.57	35.01
4622	NYSE	ALEX	Mon, Sep 27, 2010	35.15	35.20	34.74	34.88
4621	NYSE	ALEX	Fri, Sep 24, 2010	34.66	35.24	34.49	35.18
4620	NYSE	ALEX	Thu, Sep 23, 2010	34.28	35.03	34.00	34.07
4619	NYSE	ALEX	Wed, Sep 22, 2010	35.65	36.14	34.37	34.64
4618	NYSE	ALEX	Tue, Sep 21, 2010	35.78	36.31	35.60	35.86
4617	NYSE	ALEX	Mon, Sep 20, 2010	35.15	35.89	35.14	35.71
4616	NYSE	ALEX	Fri, Sep 17, 2010	35.19	35.75	34.92	34.95
4615	NYSE	ALEX	Thu, Sep 16, 2010	35.17	35.55	34.83	35.00
4614	NYSE	ALEX	Wed, Sep 15, 2010	35.33	35.64	35.12	35.36
4613	NYSE	ALEX	Tue, Sep 14, 2010	35.05	35.65	35.00	35.35
4612	NYSE	ALEX	Mon, Sep 13, 2010	35.30	35.55	34.87	35.11
4611	NYSE	ALEX	Fri, Sep 10, 2010	34.81	34.96	34.68	34.79
4610	NYSE	ALEX	Thu, Sep 9, 2010	35.10	35.10	34.59	34.82
4609	NYSE	ALEX	Wed, Sep 8, 2010	34.36	35.17	34.36	34.90
4608	NYSE	ALEX	Tue, Sep 7, 2010	35.13	35.23	33.88	34.55
4607	NYSE	ALEX	Fri, Sep 3, 2010	35.88	36.37	35.04	35.43
4606	NYSE	ALEX	Thu, Sep 2, 2010	35.12	35.65	34.87	35.51
4605	NYSE	ALEX	Wed, Sep 1, 2010	34.61	35.36	34.31	35.24
4604	NYSE	ALEX	Tue, Aug 31, 2010	33.56	34.00	33.43	33.84
4603	NYSE	ALEX	Mon, Aug 30, 2010	34.23	34.43	33.55	33.57
4602	NYSE	ALEX	Fri, Aug 27, 2010	33.53	34.52	33.09	34.28
4601	NYSE	ALEX	Thu, Aug 26, 2010	33.46	34.46	33.15	33.23
4600	NYSE	ALEX	Wed, Aug 25, 2010	32.72	33.50	32.48	33.34
4599	NYSE	ALEX	Tue, Aug 24, 2010	33.28	33.54	32.62	32.96
4598	NYSE	ALEX	Mon, Aug 23, 2010	33.68	34.30	33.61	33.65
4597	NYSE	ALEX	Fri, Aug 20, 2010	33.00	33.67	32.80	33.55
4596	NYSE	ALEX	Thu, Aug 19, 2010	33.67	33.77	32.50	33.16
4595	NYSE	ALEX	Wed, Aug 18, 2010	33.67	34.13	33.40	33.79
4594	NYSE	ALEX	Tue, Aug 17, 2010	32.99	34.00	32.99	33.82
4593	NYSE	ALEX	Mon, Aug 16, 2010	32.32	33.35	32.30	32.61
4592	NYSE	ALEX	Fri, Aug 13, 2010	32.52	32.75	32.40	32.44
4591	NYSE	ALEX	Thu, Aug 12, 2010	32.00	32.78	31.91	32.65
4590	NYSE	ALEX	Wed, Aug 11, 2010	33.63	33.77	32.35	32.55
4589	NYSE	ALEX	Tue, Aug 10, 2010	34.91	34.91	33.75	34.27
4588	NYSE	ALEX	Mon, Aug 9, 2010	34.48	35.37	34.30	35.22
4587	NYSE	ALEX	Fri, Aug 6, 2010	33.77	34.47	33.71	34.15
4586	NYSE	ALEX	Thu, Aug 5, 2010	34.24	35.00	33.94	34.37
4585	NYSE	ALEX	Wed, Aug 4, 2010	33.05	34.43	33.01	34.33
4584	NYSE	ALEX	Tue, Aug 3, 2010	33.92	33.92	32.54	32.80
4583	NYSE	ALEX	Mon, Aug 2, 2010	33.90	34.38	33.67	34.21
4582	NYSE	ALEX	Fri, Jul 30, 2010	33.23	33.77	32.67	33.55
4581	NYSE	ALEX	Thu, Jul 29, 2010	33.73	34.17	32.68	33.78
4580	NYSE	ALEX	Wed, Jul 28, 2010	33.79	34.01	33.05	33.42
4579	NYSE	ALEX	Tue, Jul 27, 2010	34.90	35.25	33.96	34.08
4578	NYSE	ALEX	Mon, Jul 26, 2010	33.71	34.80	33.62	34.74
4577	NYSE	ALEX	Fri, Jul 23, 2010	32.81	33.81	32.60	33.75
4576	NYSE	ALEX	Thu, Jul 22, 2010	32.16	33.00	32.10	32.83
4575	NYSE	ALEX	Wed, Jul 21, 2010	32.46	32.52	31.36	31.61
4574	NYSE	ALEX	Tue, Jul 20, 2010	31.40	32.43	31.20	32.38
4573	NYSE	ALEX	Mon, Jul 19, 2010	31.53	32.00	31.36	31.81
4572	NYSE	ALEX	Fri, Jul 16, 2010	32.30	32.35	31.40	31.50
4571	NYSE	ALEX	Thu, Jul 15, 2010	32.54	32.62	31.70	32.44
4570	NYSE	ALEX	Wed, Jul 14, 2010	31.75	32.60	31.68	32.42
4569	NYSE	ALEX	Tue, Jul 13, 2010	31.50	32.07	31.31	31.98
4568	NYSE	ALEX	Mon, Jul 12, 2010	31.20	31.45	30.80	31.06
4567	NYSE	ALEX	Fri, Jul 9, 2010	30.90	31.49	30.79	31.38
4566	NYSE	ALEX	Thu, Jul 8, 2010	30.93	31.19	30.60	30.95
4565	NYSE	ALEX	Wed, Jul 7, 2010	29.71	30.78	29.71	30.67
4564	NYSE	ALEX	Tue, Jul 6, 2010	29.82	30.14	29.27	29.60
4563	NYSE	ALEX	Fri, Jul 2, 2010	29.84	29.98	29.06	29.54
4562	NYSE	ALEX	Thu, Jul 1, 2010	29.82	30.03	28.92	29.68
4561	NYSE	ALEX	Wed, Jun 30, 2010	30.19	30.66	29.70	29.78
4560	NYSE	ALEX	Tue, Jun 29, 2010	31.21	31.30	30.02	30.21
4559	NYSE	ALEX	Mon, Jun 28, 2010	32.27	32.45	31.63	31.70
4558	NYSE	ALEX	Fri, Jun 25, 2010	31.68	32.40	31.50	32.23
4557	NYSE	ALEX	Thu, Jun 24, 2010	31.41	32.26	31.15	31.68
4556	NYSE	ALEX	Wed, Jun 23, 2010	31.61	31.72	30.85	31.45
4555	NYSE	ALEX	Tue, Jun 22, 2010	32.63	33.10	31.54	31.70
4554	NYSE	ALEX	Mon, Jun 21, 2010	33.13	33.43	32.42	32.63
4553	NYSE	ALEX	Fri, Jun 18, 2010	32.63	32.89	32.15	32.78
4552	NYSE	ALEX	Thu, Jun 17, 2010	32.47	32.79	31.84	32.57
4551	NYSE	ALEX	Wed, Jun 16, 2010	32.28	32.75	32.18	32.45
4550	NYSE	ALEX	Tue, Jun 15, 2010	31.77	32.68	31.77	32.58
4549	NYSE	ALEX	Mon, Jun 14, 2010	31.71	32.56	31.55	31.60
4548	NYSE	ALEX	Fri, Jun 11, 2010	30.48	31.62	30.48	31.43
4547	NYSE	ALEX	Thu, Jun 10, 2010	30.35	31.37	30.32	30.94
4546	NYSE	ALEX	Wed, Jun 9, 2010	29.78	30.66	29.66	29.77
4545	NYSE	ALEX	Tue, Jun 8, 2010	29.33	29.84	29.02	29.70
4544	NYSE	ALEX	Mon, Jun 7, 2010	30.24	30.45	29.37	29.38
4543	NYSE	ALEX	Fri, Jun 4, 2010	30.64	31.37	29.90	30.06
4542	NYSE	ALEX	Thu, Jun 3, 2010	32.11	32.27	30.26	31.34
4541	NYSE	ALEX	Wed, Jun 2, 2010	30.97	31.80	30.92	31.66
4540	NYSE	ALEX	Tue, Jun 1, 2010	31.88	32.33	30.83	30.83
4539	NYSE	ALEX	Fri, May 28, 2010	32.65	32.65	31.85	32.19
4538	NYSE	ALEX	Thu, May 27, 2010	32.77	32.89	32.30	32.74
4537	NYSE	ALEX	Wed, May 26, 2010	31.83	32.43	31.35	31.96
4536	NYSE	ALEX	Tue, May 25, 2010	31.00	31.67	30.38	31.60
4535	NYSE	ALEX	Mon, May 24, 2010	31.47	32.09	31.29	31.32
4534	NYSE	ALEX	Fri, May 21, 2010	31.13	31.99	31.00	31.96
4533	NYSE	ALEX	Thu, May 20, 2010	31.83	32.04	31.28	31.28
4532	NYSE	ALEX	Wed, May 19, 2010	32.50	32.70	31.58	32.59
4531	NYSE	ALEX	Tue, May 18, 2010	32.33	32.85	32.16	32.54
4530	NYSE	ALEX	Mon, May 17, 2010	32.52	32.76	30.96	31.84
4529	NYSE	ALEX	Fri, May 14, 2010	33.46	33.46	32.03	32.27
4528	NYSE	ALEX	Thu, May 13, 2010	34.69	34.69	33.63	33.76
4527	NYSE	ALEX	Wed, May 12, 2010	34.24	34.86	34.17	34.71
4526	NYSE	ALEX	Tue, May 11, 2010	33.84	34.49	33.57	34.05
4525	NYSE	ALEX	Mon, May 10, 2010	33.41	34.33	33.41	34.31
4524	NYSE	ALEX	Fri, May 7, 2010	33.40	34.08	32.35	32.47
4523	NYSE	ALEX	Thu, May 6, 2010	34.20	34.68	31.92	33.83
4522	NYSE	ALEX	Wed, May 5, 2010	35.95	36.82	34.18	34.50
4521	NYSE	ALEX	Tue, May 4, 2010	36.29	37.00	35.83	36.26
4520	NYSE	ALEX	Mon, May 3, 2010	35.69	37.28	35.49	36.90
4519	NYSE	ALEX	Fri, Apr 30, 2010	37.10	37.42	35.42	35.58
4518	NYSE	ALEX	Thu, Apr 29, 2010	36.51	37.33	36.49	36.95
4517	NYSE	ALEX	Wed, Apr 28, 2010	35.81	36.41	35.40	36.03
4516	NYSE	ALEX	Tue, Apr 27, 2010	36.22	36.55	35.35	35.48
4515	NYSE	ALEX	Mon, Apr 26, 2010	36.61	36.61	36.11	36.30
4514	NYSE	ALEX	Fri, Apr 23, 2010	36.17	36.47	35.78	36.41
4513	NYSE	ALEX	Thu, Apr 22, 2010	35.68	36.08	35.19	36.03
4512	NYSE	ALEX	Wed, Apr 21, 2010	35.76	36.17	35.43	35.96
4511	NYSE	ALEX	Tue, Apr 20, 2010	34.59	35.67	34.10	35.61
4510	NYSE	ALEX	Mon, Apr 19, 2010	34.49	35.08	34.05	34.32
4509	NYSE	ALEX	Fri, Apr 16, 2010	35.12	35.49	34.33	34.70
4508	NYSE	ALEX	Thu, Apr 15, 2010	35.05	35.71	34.94	35.25
4507	NYSE	ALEX	Wed, Apr 14, 2010	34.74	35.24	34.55	35.15
4506	NYSE	ALEX	Tue, Apr 13, 2010	34.56	34.67	34.07	34.62
4505	NYSE	ALEX	Mon, Apr 12, 2010	34.55	34.82	34.04	34.59
4504	NYSE	ALEX	Fri, Apr 9, 2010	33.09	34.30	32.91	34.29
4503	NYSE	ALEX	Thu, Apr 8, 2010	32.46	32.94	32.00	32.89
4502	NYSE	ALEX	Wed, Apr 7, 2010	32.96	33.11	32.22	32.52
4501	NYSE	ALEX	Tue, Apr 6, 2010	32.61	33.05	32.46	32.91
4500	NYSE	ALEX	Mon, Apr 5, 2010	32.85	32.95	32.45	32.90
4499	NYSE	ALEX	Thu, Apr 1, 2010	33.12	33.63	32.32	32.75
4498	NYSE	ALEX	Wed, Mar 31, 2010	32.94	33.55	32.74	33.05
4497	NYSE	ALEX	Tue, Mar 30, 2010	32.42	33.16	32.33	32.98
4496	NYSE	ALEX	Mon, Mar 29, 2010	32.08	32.61	32.01	32.43
4495	NYSE	ALEX	Fri, Mar 26, 2010	32.32	33.02	31.81	32.00
4494	NYSE	ALEX	Thu, Mar 25, 2010	33.12	33.52	32.03	32.09
4493	NYSE	ALEX	Wed, Mar 24, 2010	33.45	33.66	32.73	32.73
4492	NYSE	ALEX	Tue, Mar 23, 2010	33.10	33.72	33.00	33.65
4491	NYSE	ALEX	Mon, Mar 22, 2010	33.03	33.25	32.68	33.15
4490	NYSE	ALEX	Fri, Mar 19, 2010	34.30	34.59	33.07	33.20
4489	NYSE	ALEX	Thu, Mar 18, 2010	34.36	34.54	33.97	34.43
4488	NYSE	ALEX	Wed, Mar 17, 2010	34.29	34.49	33.99	34.24
4487	NYSE	ALEX	Tue, Mar 16, 2010	34.27	34.42	33.97	34.37
4486	NYSE	ALEX	Mon, Mar 15, 2010	34.55	34.62	33.94	34.29
4485	NYSE	ALEX	Fri, Mar 12, 2010	34.63	34.91	34.25	34.72
4484	NYSE	ALEX	Thu, Mar 11, 2010	34.18	34.63	34.05	34.59
4483	NYSE	ALEX	Wed, Mar 10, 2010	34.02	34.57	33.77	34.44
4482	NYSE	ALEX	Tue, Mar 9, 2010	33.85	34.50	33.78	34.16
4481	NYSE	ALEX	Mon, Mar 8, 2010	33.26	34.04	33.26	33.98
4480	NYSE	ALEX	Fri, Mar 5, 2010	33.15	33.59	32.92	33.36
4479	NYSE	ALEX	Thu, Mar 4, 2010	32.76	33.05	32.61	32.87
4478	NYSE	ALEX	Wed, Mar 3, 2010	32.67	32.92	32.49	32.65
4477	NYSE	ALEX	Tue, Mar 2, 2010	32.38	32.55	32.11	32.31
4476	NYSE	ALEX	Mon, Mar 1, 2010	32.45	32.77	32.25	32.33
4475	NYSE	ALEX	Fri, Feb 26, 2010	32.24	32.35	31.93	32.18
4474	NYSE	ALEX	Thu, Feb 25, 2010	31.81	32.23	31.66	32.22
4473	NYSE	ALEX	Wed, Feb 24, 2010	32.55	32.74	32.20	32.26
4472	NYSE	ALEX	Tue, Feb 23, 2010	33.10	33.30	32.23	32.32
4471	NYSE	ALEX	Mon, Feb 22, 2010	32.90	33.40	32.89	33.09
4470	NYSE	ALEX	Fri, Feb 19, 2010	32.13	32.86	32.13	32.64
4469	NYSE	ALEX	Thu, Feb 18, 2010	32.48	32.62	31.98	32.19
4468	NYSE	ALEX	Wed, Feb 17, 2010	32.29	32.49	32.18	32.46
4467	NYSE	ALEX	Tue, Feb 16, 2010	32.16	32.34	31.85	32.08
4466	NYSE	ALEX	Fri, Feb 12, 2010	31.81	32.14	31.65	31.93
4465	NYSE	ALEX	Thu, Feb 11, 2010	31.76	32.25	31.61	32.10
4464	NYSE	ALEX	Wed, Feb 10, 2010	31.82	31.94	31.60	31.75
4463	NYSE	ALEX	Tue, Feb 9, 2010	32.05	32.17	31.60	31.77
4462	NYSE	ALEX	Mon, Feb 8, 2010	31.82	32.35	31.65	31.74
4461	NYSE	ALEX	Fri, Feb 5, 2010	31.76	32.25	31.23	32.12
4460	NYSE	ALEX	Thu, Feb 4, 2010	32.50	32.70	31.60	31.86
4459	NYSE	ALEX	Wed, Feb 3, 2010	33.19	33.39	32.73	33.00
4458	NYSE	ALEX	Tue, Feb 2, 2010	32.55	33.39	32.00	33.31
4457	NYSE	ALEX	Mon, Feb 1, 2010	32.05	32.83	31.93	32.41
4456	NYSE	ALEX	Fri, Jan 29, 2010	32.37	32.96	31.95	31.95
4455	NYSE	ALEX	Thu, Jan 28, 2010	33.14	33.14	31.90	32.21
4454	NYSE	ALEX	Wed, Jan 27, 2010	32.35	33.09	32.18	33.02
4453	NYSE	ALEX	Tue, Jan 26, 2010	32.61	32.92	32.30	32.55
4452	NYSE	ALEX	Mon, Jan 25, 2010	32.86	33.16	32.33	32.84
4451	NYSE	ALEX	Fri, Jan 22, 2010	33.97	34.10	32.55	32.62
4450	NYSE	ALEX	Thu, Jan 21, 2010	34.42	34.88	33.35	33.98
4449	NYSE	ALEX	Wed, Jan 20, 2010	34.31	34.62	33.43	34.48
4448	NYSE	ALEX	Tue, Jan 19, 2010	34.11	34.58	33.00	34.53
4447	NYSE	ALEX	Fri, Jan 15, 2010	34.31	34.71	33.87	33.98
4446	NYSE	ALEX	Thu, Jan 14, 2010	34.64	34.70	34.30	34.59
4445	NYSE	ALEX	Wed, Jan 13, 2010	34.40	34.69	33.37	34.65
4444	NYSE	ALEX	Tue, Jan 12, 2010	35.49	35.62	34.09	34.33
4443	NYSE	ALEX	Mon, Jan 11, 2010	36.20	36.38	35.52	35.78
4442	NYSE	ALEX	Fri, Jan 8, 2010	34.87	35.87	34.74	35.76
4441	NYSE	ALEX	Thu, Jan 7, 2010	35.28	35.28	34.59	34.87
4440	NYSE	ALEX	Wed, Jan 6, 2010	35.64	36.43	35.08	35.18
4439	NYSE	ALEX	Tue, Jan 5, 2010	34.54	36.07	34.42	35.75
4438	NYSE	ALEX	Mon, Jan 4, 2010	34.60	35.10	34.39	34.53
4437	NYSE	ALEX	Thu, Dec 31, 2009	34.59	34.85	34.23	34.23
4436	NYSE	ALEX	Wed, Dec 30, 2009	35.15	35.63	34.65	34.78
4435	NYSE	ALEX	Tue, Dec 29, 2009	35.05	35.44	34.76	35.37
4434	NYSE	ALEX	Mon, Dec 28, 2009	35.30	35.42	34.52	34.86
4433	NYSE	ALEX	Thu, Dec 24, 2009	34.95	35.37	34.78	35.00
4432	NYSE	ALEX	Wed, Dec 23, 2009	34.74	34.96	33.83	34.88
4431	NYSE	ALEX	Tue, Dec 22, 2009	34.40	34.59	33.88	34.49
4430	NYSE	ALEX	Mon, Dec 21, 2009	34.05	35.26	34.00	34.22
4429	NYSE	ALEX	Fri, Dec 18, 2009	34.40	35.00	33.72	33.83
4428	NYSE	ALEX	Thu, Dec 17, 2009	34.57	34.87	33.91	34.10
4427	NYSE	ALEX	Wed, Dec 16, 2009	34.43	34.75	34.16	34.31
4426	NYSE	ALEX	Tue, Dec 15, 2009	33.20	34.22	33.18	34.18
4425	NYSE	ALEX	Mon, Dec 14, 2009	32.84	33.58	32.61	33.36
4424	NYSE	ALEX	Fri, Dec 11, 2009	32.87	33.09	32.42	32.82
4423	NYSE	ALEX	Thu, Dec 10, 2009	32.81	33.16	32.68	32.79
4422	NYSE	ALEX	Wed, Dec 9, 2009	32.63	32.84	32.14	32.60
4421	NYSE	ALEX	Tue, Dec 8, 2009	31.98	33.09	31.66	32.57
4420	NYSE	ALEX	Mon, Dec 7, 2009	32.87	32.99	31.84	32.11
4419	NYSE	ALEX	Fri, Dec 4, 2009	32.27	33.00	31.95	32.87
4418	NYSE	ALEX	Thu, Dec 3, 2009	32.00	32.90	31.42	31.45
4417	NYSE	ALEX	Wed, Dec 2, 2009	31.37	32.01	31.32	31.82
4416	NYSE	ALEX	Tue, Dec 1, 2009	30.76	31.54	30.68	31.27
4415	NYSE	ALEX	Mon, Nov 30, 2009	30.25	30.64	29.90	30.55
4414	NYSE	ALEX	Fri, Nov 27, 2009	29.90	31.01	29.90	30.42
4413	NYSE	ALEX	Wed, Nov 25, 2009	30.43	30.99	30.39	30.85
4412	NYSE	ALEX	Tue, Nov 24, 2009	30.72	30.96	30.40	30.53
4411	NYSE	ALEX	Mon, Nov 23, 2009	30.65	31.48	30.57	30.79
4410	NYSE	ALEX	Fri, Nov 20, 2009	29.55	30.33	29.49	30.22
4409	NYSE	ALEX	Thu, Nov 19, 2009	30.78	30.87	29.23	29.62
4408	NYSE	ALEX	Wed, Nov 18, 2009	31.14	31.27	30.56	30.94
4407	NYSE	ALEX	Tue, Nov 17, 2009	30.72	31.21	30.34	31.13
4406	NYSE	ALEX	Mon, Nov 16, 2009	29.99	31.35	29.82	30.92
4405	NYSE	ALEX	Fri, Nov 13, 2009	29.39	29.88	29.00	29.68
4404	NYSE	ALEX	Thu, Nov 12, 2009	29.81	30.18	29.33	29.40
4403	NYSE	ALEX	Wed, Nov 11, 2009	29.30	29.97	29.12	29.90
4402	NYSE	ALEX	Tue, Nov 10, 2009	29.22	29.55	28.63	29.13
4401	NYSE	ALEX	Mon, Nov 9, 2009	28.72	29.38	28.72	29.28
4400	NYSE	ALEX	Fri, Nov 6, 2009	28.45	29.19	28.23	28.55
4399	NYSE	ALEX	Thu, Nov 5, 2009	27.51	28.62	27.40	28.62
4398	NYSE	ALEX	Wed, Nov 4, 2009	27.50	27.72	26.74	27.22
4397	NYSE	ALEX	Tue, Nov 3, 2009	27.66	27.75	26.47	27.12
4396	NYSE	ALEX	Mon, Nov 2, 2009	28.84	28.97	27.14	28.09
4395	NYSE	ALEX	Fri, Oct 30, 2009	29.90	29.96	28.47	28.83
4394	NYSE	ALEX	Thu, Oct 29, 2009	30.08	30.54	29.07	29.95
4393	NYSE	ALEX	Wed, Oct 28, 2009	31.75	32.15	30.75	30.92
4392	NYSE	ALEX	Tue, Oct 27, 2009	32.85	33.50	31.55	31.65
4391	NYSE	ALEX	Mon, Oct 26, 2009	32.99	33.96	32.30	32.73
4390	NYSE	ALEX	Fri, Oct 23, 2009	33.60	34.58	32.74	32.83
4389	NYSE	ALEX	Thu, Oct 22, 2009	33.30	33.93	32.56	33.70
4388	NYSE	ALEX	Wed, Oct 21, 2009	33.80	34.74	33.14	33.21
4387	NYSE	ALEX	Tue, Oct 20, 2009	33.39	34.16	33.03	33.93
4386	NYSE	ALEX	Mon, Oct 19, 2009	33.12	33.99	33.12	33.39
4385	NYSE	ALEX	Fri, Oct 16, 2009	33.40	33.43	32.61	33.11
4384	NYSE	ALEX	Thu, Oct 15, 2009	32.99	33.56	32.50	33.53
4383	NYSE	ALEX	Wed, Oct 14, 2009	32.27	33.10	32.16	32.70
4382	NYSE	ALEX	Tue, Oct 13, 2009	32.16	32.48	31.70	31.83
4381	NYSE	ALEX	Mon, Oct 12, 2009	32.33	32.79	32.03	32.34
4380	NYSE	ALEX	Fri, Oct 9, 2009	31.73	32.31	31.56	32.12
4379	NYSE	ALEX	Thu, Oct 8, 2009	31.35	32.56	31.25	31.85
4378	NYSE	ALEX	Wed, Oct 7, 2009	30.63	31.46	30.63	31.13
4377	NYSE	ALEX	Tue, Oct 6, 2009	31.05	31.48	30.60	30.93
4376	NYSE	ALEX	Mon, Oct 5, 2009	30.60	31.35	30.40	30.77
4375	NYSE	ALEX	Fri, Oct 2, 2009	31.15	31.64	30.33	30.39
4374	NYSE	ALEX	Thu, Oct 1, 2009	32.00	32.53	31.45	31.52
4373	NYSE	ALEX	Wed, Sep 30, 2009	33.18	33.18	31.85	32.09
4372	NYSE	ALEX	Tue, Sep 29, 2009	33.48	33.96	32.91	32.98
4371	NYSE	ALEX	Mon, Sep 28, 2009	32.98	33.76	32.80	33.52
4370	NYSE	ALEX	Fri, Sep 25, 2009	33.35	33.35	32.75	32.94
4369	NYSE	ALEX	Thu, Sep 24, 2009	34.57	35.43	33.44	33.49
4368	NYSE	ALEX	Wed, Sep 23, 2009	33.55	35.00	33.54	34.53
4367	NYSE	ALEX	Tue, Sep 22, 2009	34.70	34.70	33.44	33.58
4366	NYSE	ALEX	Mon, Sep 21, 2009	32.95	34.05	32.45	33.80
4365	NYSE	ALEX	Fri, Sep 18, 2009	34.87	35.32	33.33	33.40
4364	NYSE	ALEX	Thu, Sep 17, 2009	33.83	34.42	33.27	33.57
4363	NYSE	ALEX	Wed, Sep 16, 2009	33.50	34.07	32.28	33.80
4362	NYSE	ALEX	Tue, Sep 15, 2009	33.73	34.70	33.08	33.29
4361	NYSE	ALEX	Mon, Sep 14, 2009	32.81	33.78	32.41	33.72
4360	NYSE	ALEX	Fri, Sep 11, 2009	32.47	33.08	32.20	32.98
4359	NYSE	ALEX	Thu, Sep 10, 2009	30.88	32.31	30.56	32.29
4358	NYSE	ALEX	Wed, Sep 9, 2009	30.35	30.87	30.08	30.82
4357	NYSE	ALEX	Tue, Sep 8, 2009	29.85	30.46	29.55	30.27
4356	NYSE	ALEX	Fri, Sep 4, 2009	29.08	29.90	28.70	29.53
4355	NYSE	ALEX	Thu, Sep 3, 2009	28.43	29.26	27.70	29.02
4354	NYSE	ALEX	Wed, Sep 2, 2009	28.12	28.55	28.01	28.32
4353	NYSE	ALEX	Tue, Sep 1, 2009	28.63	29.50	27.90	28.17
4352	NYSE	ALEX	Mon, Aug 31, 2009	28.89	28.99	28.28	28.70
4351	NYSE	ALEX	Fri, Aug 28, 2009	29.49	29.51	28.68	29.06
4350	NYSE	ALEX	Thu, Aug 27, 2009	29.33	29.52	28.31	29.22
4349	NYSE	ALEX	Wed, Aug 26, 2009	29.58	29.87	29.13	29.59
4348	NYSE	ALEX	Tue, Aug 25, 2009	28.97	29.86	28.80	29.58
4347	NYSE	ALEX	Mon, Aug 24, 2009	28.96	29.42	28.70	28.78
4346	NYSE	ALEX	Fri, Aug 21, 2009	28.16	28.99	27.97	28.94
4345	NYSE	ALEX	Thu, Aug 20, 2009	27.69	27.94	27.63	27.86
4344	NYSE	ALEX	Wed, Aug 19, 2009	27.25	27.91	27.19	27.81
4343	NYSE	ALEX	Tue, Aug 18, 2009	27.20	27.73	27.02	27.58
4342	NYSE	ALEX	Mon, Aug 17, 2009	27.88	28.18	26.94	27.02
4341	NYSE	ALEX	Fri, Aug 14, 2009	29.05	29.14	27.82	28.33
4340	NYSE	ALEX	Thu, Aug 13, 2009	29.05	29.50	28.40	29.03
4339	NYSE	ALEX	Wed, Aug 12, 2009	28.55	29.25	28.55	28.90
4338	NYSE	ALEX	Tue, Aug 11, 2009	28.96	29.11	28.25	28.66
4337	NYSE	ALEX	Mon, Aug 10, 2009	28.73	29.02	28.28	28.93
4336	NYSE	ALEX	Fri, Aug 7, 2009	28.72	29.18	28.45	28.88
4335	NYSE	ALEX	Thu, Aug 6, 2009	29.20	29.50	28.31	28.43
4334	NYSE	ALEX	Wed, Aug 5, 2009	29.65	29.65	28.72	29.06
4333	NYSE	ALEX	Tue, Aug 4, 2009	29.45	29.72	28.81	29.56
4332	NYSE	ALEX	Mon, Aug 3, 2009	29.40	29.94	28.81	29.71
4331	NYSE	ALEX	Fri, Jul 31, 2009	29.49	30.72	29.10	29.22
4330	NYSE	ALEX	Thu, Jul 30, 2009	28.65	29.80	28.13	29.49
4329	NYSE	ALEX	Wed, Jul 29, 2009	28.30	28.44	27.50	28.30
4328	NYSE	ALEX	Tue, Jul 28, 2009	28.60	29.04	28.33	28.66
4327	NYSE	ALEX	Mon, Jul 27, 2009	29.00	29.00	28.21	28.75
4326	NYSE	ALEX	Fri, Jul 24, 2009	28.94	29.40	27.96	29.13
4325	NYSE	ALEX	Thu, Jul 23, 2009	27.65	29.48	27.51	28.94
4324	NYSE	ALEX	Wed, Jul 22, 2009	27.05	27.85	26.92	27.76
4323	NYSE	ALEX	Tue, Jul 21, 2009	27.28	27.45	26.44	27.12
4322	NYSE	ALEX	Mon, Jul 20, 2009	26.37	27.15	26.37	27.06
4321	NYSE	ALEX	Fri, Jul 17, 2009	26.86	26.94	26.23	26.30
4320	NYSE	ALEX	Thu, Jul 16, 2009	26.60	27.13	26.41	26.89
4319	NYSE	ALEX	Wed, Jul 15, 2009	25.95	26.86	25.83	26.75
4318	NYSE	ALEX	Tue, Jul 14, 2009	25.14	26.46	24.93	25.78
4317	NYSE	ALEX	Mon, Jul 13, 2009	25.00	25.54	24.42	25.10
4316	NYSE	ALEX	Fri, Jul 10, 2009	24.44	25.00	24.25	24.89
4315	NYSE	ALEX	Thu, Jul 9, 2009	24.96	25.34	24.37	24.65
4314	NYSE	ALEX	Wed, Jul 8, 2009	23.79	25.00	23.51	24.96
4313	NYSE	ALEX	Tue, Jul 7, 2009	24.34	24.39	23.63	23.72
4312	NYSE	ALEX	Mon, Jul 6, 2009	23.90	24.26	22.85	24.24
4311	NYSE	ALEX	Thu, Jul 2, 2009	24.30	25.00	23.86	23.97
4310	NYSE	ALEX	Wed, Jul 1, 2009	23.76	25.35	23.67	25.08
4309	NYSE	ALEX	Tue, Jun 30, 2009	23.60	24.10	23.13	23.44
4308	NYSE	ALEX	Mon, Jun 29, 2009	23.52	24.33	23.36	23.64
4307	NYSE	ALEX	Fri, Jun 26, 2009	22.83	23.57	22.56	23.41
4306	NYSE	ALEX	Thu, Jun 25, 2009	22.33	23.09	22.25	23.02
4305	NYSE	ALEX	Wed, Jun 24, 2009	22.45	22.94	22.22	22.38
4304	NYSE	ALEX	Tue, Jun 23, 2009	22.50	22.65	22.03	22.25
4303	NYSE	ALEX	Mon, Jun 22, 2009	23.14	23.15	22.07	22.33
4302	NYSE	ALEX	Fri, Jun 19, 2009	22.89	23.86	22.89	23.39
4301	NYSE	ALEX	Thu, Jun 18, 2009	23.59	23.80	23.00	23.29
4300	NYSE	ALEX	Wed, Jun 17, 2009	23.43	23.93	22.43	23.15
4299	NYSE	ALEX	Tue, Jun 16, 2009	23.65	24.18	23.26	23.40
4298	NYSE	ALEX	Mon, Jun 15, 2009	24.79	24.88	23.13	23.41
4297	NYSE	ALEX	Fri, Jun 12, 2009	26.20	26.22	24.00	24.97
4296	NYSE	ALEX	Thu, Jun 11, 2009	25.47	26.92	25.47	26.48
4295	NYSE	ALEX	Wed, Jun 10, 2009	26.10	26.25	25.51	25.99
4294	NYSE	ALEX	Tue, Jun 9, 2009	26.00	26.23	25.70	25.95
4293	NYSE	ALEX	Mon, Jun 8, 2009	26.10	26.36	25.35	26.02
4292	NYSE	ALEX	Fri, Jun 5, 2009	26.00	26.79	25.89	26.50
4291	NYSE	ALEX	Thu, Jun 4, 2009	25.83	25.94	25.15	25.93
4290	NYSE	ALEX	Wed, Jun 3, 2009	26.00	26.00	24.85	25.61
4289	NYSE	ALEX	Tue, Jun 2, 2009	25.66	26.29	25.61	26.10
4288	NYSE	ALEX	Mon, Jun 1, 2009	25.00	26.10	25.00	25.63
4287	NYSE	ALEX	Fri, May 29, 2009	23.77	24.85	23.77	24.75
4286	NYSE	ALEX	Thu, May 28, 2009	23.26	23.75	22.80	23.67
4285	NYSE	ALEX	Wed, May 27, 2009	22.45	23.89	22.45	23.10
4284	NYSE	ALEX	Tue, May 26, 2009	22.59	23.72	22.35	23.39
4283	NYSE	ALEX	Fri, May 22, 2009	22.77	23.03	22.35	22.39
4282	NYSE	ALEX	Thu, May 21, 2009	22.75	23.00	21.88	22.67
4281	NYSE	ALEX	Wed, May 20, 2009	24.11	24.55	23.27	23.33
4280	NYSE	ALEX	Tue, May 19, 2009	23.43	24.33	23.26	23.77
4279	NYSE	ALEX	Mon, May 18, 2009	23.65	23.70	22.81	23.61
4278	NYSE	ALEX	Fri, May 15, 2009	23.07	24.04	22.90	23.55
4277	NYSE	ALEX	Thu, May 14, 2009	21.95	23.30	21.88	23.06
4276	NYSE	ALEX	Wed, May 13, 2009	22.75	22.84	21.51	21.58
4275	NYSE	ALEX	Tue, May 12, 2009	24.37	24.50	22.56	23.02
4274	NYSE	ALEX	Mon, May 11, 2009	25.03	25.48	24.19	24.37
4273	NYSE	ALEX	Fri, May 8, 2009	24.65	25.71	24.29	25.48
4272	NYSE	ALEX	Thu, May 7, 2009	24.90	26.05	24.01	24.49
4271	NYSE	ALEX	Wed, May 6, 2009	26.21	26.21	23.04	24.75
4270	NYSE	ALEX	Tue, Sep 30, 2008	43.92	44.28	43.01	44.03
4269	NYSE	ALEX	Mon, Sep 29, 2008	43.80	45.28	41.50	43.36
4268	NYSE	ALEX	Fri, Sep 26, 2008	43.27	44.73	42.15	44.46
4267	NYSE	ALEX	Thu, Sep 25, 2008	43.85	44.52	43.11	43.97
4266	NYSE	ALEX	Wed, Sep 24, 2008	43.88	44.30	42.95	43.67
4265	NYSE	ALEX	Tue, Sep 23, 2008	44.77	45.81	43.29	43.75
4264	NYSE	ALEX	Mon, Sep 22, 2008	47.11	47.47	44.59	44.86
4263	NYSE	ALEX	Fri, Sep 19, 2008	47.74	48.94	45.25	47.48
4262	NYSE	ALEX	Thu, Sep 18, 2008	45.74	47.37	44.07	47.08
4261	NYSE	ALEX	Wed, Sep 17, 2008	44.01	45.20	43.46	44.22
4260	NYSE	ALEX	Tue, Sep 16, 2008	44.39	45.94	44.08	45.26
4259	NYSE	ALEX	Mon, Sep 15, 2008	45.06	46.60	44.28	44.74
4258	NYSE	ALEX	Fri, Sep 12, 2008	45.39	46.60	45.00	46.25
4257	NYSE	ALEX	Thu, Sep 11, 2008	44.34	45.80	43.78	45.56
4256	NYSE	ALEX	Wed, Sep 10, 2008	44.98	45.30	43.20	44.88
4255	NYSE	ALEX	Tue, Sep 9, 2008	44.15	44.49	43.10	43.31
4254	NYSE	ALEX	Mon, Sep 8, 2008	44.87	45.55	43.59	44.21
4253	NYSE	ALEX	Fri, Sep 5, 2008	43.74	44.64	43.14	43.90
4252	NYSE	ALEX	Thu, Sep 4, 2008	43.77	44.20	43.49	44.03
4251	NYSE	ALEX	Wed, Sep 3, 2008	44.17	44.77	43.59	44.13
4250	NYSE	ALEX	Tue, Sep 2, 2008	45.36	45.69	43.79	44.14
4249	NYSE	ALEX	Fri, Aug 29, 2008	45.03	45.22	44.11	44.73
4248	NYSE	ALEX	Thu, Aug 28, 2008	44.96	45.42	43.75	45.15
4247	NYSE	ALEX	Wed, Aug 27, 2008	44.69	45.30	44.22	44.64
4246	NYSE	ALEX	Tue, Aug 26, 2008	44.98	45.37	44.00	44.68
4245	NYSE	ALEX	Mon, Aug 25, 2008	45.51	45.95	44.73	45.09
4244	NYSE	ALEX	Fri, Aug 22, 2008	45.15	45.93	44.80	45.72
4243	NYSE	ALEX	Thu, Aug 21, 2008	44.94	45.71	43.95	44.95
4242	NYSE	ALEX	Wed, Aug 20, 2008	45.84	46.30	44.68	45.15
4241	NYSE	ALEX	Tue, Aug 19, 2008	46.65	47.18	45.22	45.62
4240	NYSE	ALEX	Mon, Aug 18, 2008	46.76	47.40	45.96	46.65
4239	NYSE	ALEX	Fri, Aug 15, 2008	47.44	47.62	46.39	46.64
4238	NYSE	ALEX	Thu, Aug 14, 2008	45.90	47.33	45.41	47.08
4237	NYSE	ALEX	Wed, Aug 13, 2008	45.57	46.25	44.72	45.97
4236	NYSE	ALEX	Tue, Aug 12, 2008	46.46	47.31	44.89	45.59
4235	NYSE	ALEX	Mon, Aug 11, 2008	45.70	47.45	45.48	46.47
4234	NYSE	ALEX	Fri, Aug 8, 2008	43.41	46.34	43.18	45.88
4233	NYSE	ALEX	Thu, Aug 7, 2008	43.21	44.01	42.50	43.36
4232	NYSE	ALEX	Wed, Aug 6, 2008	43.33	44.00	42.63	43.57
4231	NYSE	ALEX	Tue, Aug 5, 2008	41.64	43.57	41.38	43.50
4230	NYSE	ALEX	Mon, Aug 4, 2008	42.98	42.98	41.07	41.26
4229	NYSE	ALEX	Fri, Aug 1, 2008	43.50	44.92	41.77	42.89
4228	NYSE	ALEX	Thu, Jul 31, 2008	42.72	43.73	42.49	43.39
4227	NYSE	ALEX	Wed, Jul 30, 2008	43.45	43.86	42.31	42.99
4226	NYSE	ALEX	Tue, Jul 29, 2008	42.65	43.78	42.65	43.29
4225	NYSE	ALEX	Mon, Jul 28, 2008	42.55	43.12	42.26	42.73
4224	NYSE	ALEX	Fri, Jul 25, 2008	42.25	44.66	41.47	42.94
4223	NYSE	ALEX	Thu, Jul 24, 2008	46.25	46.42	43.56	43.74
4222	NYSE	ALEX	Wed, Jul 23, 2008	45.90	47.49	45.58	46.72
4221	NYSE	ALEX	Tue, Jul 22, 2008	43.16	46.28	43.16	46.02
4220	NYSE	ALEX	Mon, Jul 21, 2008	45.18	45.33	44.09	44.46
4219	NYSE	ALEX	Fri, Jul 18, 2008	45.04	46.10	43.63	44.95
4218	NYSE	ALEX	Thu, Jul 17, 2008	44.57	45.84	43.97	45.33
4217	NYSE	ALEX	Wed, Jul 16, 2008	43.25	44.28	42.33	44.23
4216	NYSE	ALEX	Tue, Jul 15, 2008	43.36	43.78	42.11	43.20
4215	NYSE	ALEX	Mon, Jul 14, 2008	45.60	45.60	43.54	43.72
4214	NYSE	ALEX	Fri, Jul 11, 2008	45.26	45.87	43.77	45.14
4213	NYSE	ALEX	Thu, Jul 10, 2008	45.73	46.69	45.00	45.71
4212	NYSE	ALEX	Wed, Jul 9, 2008	47.10	47.10	45.28	45.49
4211	NYSE	ALEX	Tue, Jul 8, 2008	45.31	47.10	45.29	47.10
4210	NYSE	ALEX	Mon, Jul 7, 2008	44.66	46.55	44.66	45.43
4209	NYSE	ALEX	Thu, Jul 3, 2008	44.06	45.39	44.06	44.33
4208	NYSE	ALEX	Wed, Jul 2, 2008	45.24	45.85	44.03	44.11
4207	NYSE	ALEX	Tue, Jul 1, 2008	45.09	45.61	44.26	45.31
4206	NYSE	ALEX	Mon, Jun 30, 2008	45.82	46.07	45.38	45.55
4205	NYSE	ALEX	Fri, Jun 27, 2008	45.59	46.39	45.34	45.79
4204	NYSE	ALEX	Thu, Jun 26, 2008	46.34	47.52	45.50	45.76
4203	NYSE	ALEX	Wed, Jun 25, 2008	46.81	47.69	45.85	46.70
4202	NYSE	ALEX	Tue, Jun 24, 2008	47.22	48.66	46.49	46.56
4201	NYSE	ALEX	Mon, Jun 23, 2008	48.52	48.96	47.16	47.35
4200	NYSE	ALEX	Fri, Jun 20, 2008	48.40	49.05	47.54	48.10
4199	NYSE	ALEX	Thu, Jun 19, 2008	47.34	48.79	47.22	48.71
4198	NYSE	ALEX	Wed, Jun 18, 2008	46.84	47.45	46.62	47.34
4197	NYSE	ALEX	Tue, Jun 17, 2008	47.60	48.15	46.69	46.91
4196	NYSE	ALEX	Mon, Jun 16, 2008	47.61	48.02	47.44	47.55
4195	NYSE	ALEX	Fri, Jun 13, 2008	47.30	48.46	46.87	47.80
4194	NYSE	ALEX	Thu, Jun 12, 2008	47.00	48.05	46.73	47.15
4193	NYSE	ALEX	Wed, Jun 11, 2008	48.58	48.58	46.20	46.70
4192	NYSE	ALEX	Tue, Jun 10, 2008	48.12	48.79	47.97	48.71
4191	NYSE	ALEX	Mon, Jun 9, 2008	48.71	49.02	47.82	48.55
4190	NYSE	ALEX	Fri, Jun 6, 2008	50.77	50.77	48.29	48.37
4189	NYSE	ALEX	Thu, Jun 5, 2008	51.30	51.30	50.65	51.05
4188	NYSE	ALEX	Wed, Jun 4, 2008	50.46	51.94	49.86	51.25
4187	NYSE	ALEX	Tue, Jun 3, 2008	50.95	51.92	50.25	50.74
4186	NYSE	ALEX	Mon, Jun 2, 2008	51.13	51.92	50.61	50.75
4185	NYSE	ALEX	Fri, May 30, 2008	51.15	51.63	50.50	51.47
4184	NYSE	ALEX	Thu, May 29, 2008	50.15	51.10	50.12	50.96
4183	NYSE	ALEX	Wed, May 28, 2008	50.08	50.77	49.60	50.14
4182	NYSE	ALEX	Tue, May 27, 2008	48.95	50.18	48.88	49.74
4181	NYSE	ALEX	Fri, May 23, 2008	49.45	49.60	48.54	48.94
4180	NYSE	ALEX	Thu, May 22, 2008	49.35	49.95	48.77	49.51
4179	NYSE	ALEX	Wed, May 21, 2008	50.21	51.20	48.88	49.20
4178	NYSE	ALEX	Tue, May 20, 2008	49.95	50.86	49.90	50.11
4177	NYSE	ALEX	Mon, May 19, 2008	49.36	51.25	48.91	50.13
4176	NYSE	ALEX	Fri, May 16, 2008	49.91	50.00	48.50	49.44
4175	NYSE	ALEX	Thu, May 15, 2008	48.94	50.00	48.71	49.62
4174	NYSE	ALEX	Wed, May 14, 2008	48.62	49.77	47.48	48.94
4173	NYSE	ALEX	Tue, May 13, 2008	48.70	49.08	47.85	48.32
4172	NYSE	ALEX	Mon, May 12, 2008	48.04	49.22	47.70	48.78
4171	NYSE	ALEX	Fri, May 9, 2008	47.47	48.55	47.45	48.06
4170	NYSE	ALEX	Thu, May 8, 2008	47.80	49.33	47.04	47.87
4169	NYSE	ALEX	Wed, May 7, 2008	48.94	49.71	47.41	47.45
4168	NYSE	ALEX	Tue, May 6, 2008	49.13	49.80	48.93	49.57
4167	NYSE	ALEX	Mon, May 5, 2008	50.38	50.57	48.95	50.12
4166	NYSE	ALEX	Fri, May 2, 2008	51.24	51.27	49.30	50.00
4165	NYSE	ALEX	Thu, May 1, 2008	50.05	51.70	49.00	51.04
4164	NYSE	ALEX	Wed, Apr 30, 2008	51.29	52.74	49.88	50.23
4163	NYSE	ALEX	Tue, Apr 29, 2008	52.41	53.11	51.94	52.78
4162	NYSE	ALEX	Mon, Apr 28, 2008	53.42	53.50	52.37	52.81
4161	NYSE	ALEX	Fri, Apr 25, 2008	53.06	53.42	51.65	53.29
4160	NYSE	ALEX	Thu, Apr 24, 2008	52.31	53.00	51.34	52.82
4159	NYSE	ALEX	Wed, Apr 23, 2008	50.92	52.67	50.92	52.37
4158	NYSE	ALEX	Tue, Apr 22, 2008	51.21	51.40	49.80	50.89
4157	NYSE	ALEX	Mon, Apr 21, 2008	49.88	51.93	49.87	51.31
4156	NYSE	ALEX	Fri, Apr 18, 2008	51.00	51.53	49.86	50.24
4155	NYSE	ALEX	Thu, Apr 17, 2008	48.79	50.89	48.31	50.68
4154	NYSE	ALEX	Wed, Apr 16, 2008	46.02	48.99	45.98	48.88
4153	NYSE	ALEX	Tue, Apr 15, 2008	45.33	45.95	45.33	45.91
4152	NYSE	ALEX	Mon, Apr 14, 2008	44.75	45.72	44.75	44.98
4151	NYSE	ALEX	Fri, Apr 11, 2008	45.46	46.09	44.75	44.84
4150	NYSE	ALEX	Thu, Apr 10, 2008	44.36	46.05	44.36	45.70
4149	NYSE	ALEX	Wed, Apr 9, 2008	45.38	45.63	44.24	44.45
4148	NYSE	ALEX	Tue, Apr 8, 2008	45.53	45.90	44.86	45.56
4147	NYSE	ALEX	Mon, Apr 7, 2008	45.58	45.91	44.86	45.67
4146	NYSE	ALEX	Fri, Apr 4, 2008	45.00	45.59	44.75	45.14
4145	NYSE	ALEX	Thu, Apr 3, 2008	44.99	45.70	44.75	45.16
4144	NYSE	ALEX	Wed, Apr 2, 2008	45.20	45.99	45.12	45.39
4143	NYSE	ALEX	Tue, Apr 1, 2008	43.46	45.42	43.46	45.36
4142	NYSE	ALEX	Mon, Mar 31, 2008	42.55	43.32	41.98	43.08
4141	NYSE	ALEX	Fri, Mar 28, 2008	42.70	43.22	42.46	42.55
4140	NYSE	ALEX	Thu, Mar 27, 2008	42.80	43.55	42.72	42.73
4139	NYSE	ALEX	Wed, Mar 26, 2008	43.40	43.40	42.36	42.71
4138	NYSE	ALEX	Tue, Mar 25, 2008	43.60	44.07	43.27	43.50
4137	NYSE	ALEX	Mon, Mar 24, 2008	42.95	44.31	42.86	43.61
4136	NYSE	ALEX	Thu, Mar 20, 2008	42.50	43.20	42.04	42.93
4135	NYSE	ALEX	Wed, Mar 19, 2008	42.32	43.09	41.97	42.56
4134	NYSE	ALEX	Tue, Mar 18, 2008	42.19	42.81	41.00	42.17
4133	NYSE	ALEX	Mon, Mar 17, 2008	41.39	42.46	41.34	41.58
4132	NYSE	ALEX	Fri, Mar 14, 2008	43.23	44.59	42.05	42.38
4131	NYSE	ALEX	Thu, Mar 13, 2008	42.00	43.64	41.71	43.19
4130	NYSE	ALEX	Wed, Mar 12, 2008	43.50	43.77	42.35	42.46
4129	NYSE	ALEX	Tue, Mar 11, 2008	42.82	43.43	42.07	43.33
4128	NYSE	ALEX	Mon, Mar 10, 2008	43.25	43.42	41.90	41.97
4127	NYSE	ALEX	Fri, Mar 7, 2008	43.14	43.95	42.88	43.27
4126	NYSE	ALEX	Thu, Mar 6, 2008	44.55	44.57	43.42	43.52
4125	NYSE	ALEX	Wed, Mar 5, 2008	44.66	45.43	44.29	44.71
4124	NYSE	ALEX	Tue, Mar 4, 2008	43.82	44.98	43.33	44.61
4123	NYSE	ALEX	Mon, Mar 3, 2008	43.96	44.88	43.23	44.34
4122	NYSE	ALEX	Fri, Feb 29, 2008	44.91	45.05	43.95	44.04
4121	NYSE	ALEX	Thu, Feb 28, 2008	46.33	46.59	44.95	45.09
4120	NYSE	ALEX	Wed, Feb 27, 2008	46.66	47.06	45.77	46.48
4119	NYSE	ALEX	Tue, Feb 26, 2008	45.98	47.00	45.55	46.95
4118	NYSE	ALEX	Mon, Feb 25, 2008	45.86	46.20	45.21	46.05
4117	NYSE	ALEX	Fri, Feb 22, 2008	46.26	46.73	45.09	45.80
4116	NYSE	ALEX	Thu, Feb 21, 2008	46.22	46.90	45.86	46.09
4115	NYSE	ALEX	Wed, Feb 20, 2008	46.05	46.54	45.32	46.03
4114	NYSE	ALEX	Tue, Feb 19, 2008	46.30	46.65	45.45	46.22
4113	NYSE	ALEX	Fri, Feb 15, 2008	45.47	46.28	44.99	45.73
4112	NYSE	ALEX	Thu, Feb 14, 2008	47.15	47.69	45.61	45.82
4111	NYSE	ALEX	Wed, Feb 13, 2008	47.12	47.29	46.06	47.02
4110	NYSE	ALEX	Tue, Feb 12, 2008	46.91	47.66	46.49	46.83
4109	NYSE	ALEX	Mon, Feb 11, 2008	46.33	46.74	45.37	46.57
4108	NYSE	ALEX	Fri, Feb 8, 2008	45.46	46.60	45.15	46.10
4107	NYSE	ALEX	Thu, Feb 7, 2008	45.22	45.81	45.01	45.60
4106	NYSE	ALEX	Wed, Feb 6, 2008	46.05	46.68	45.05	45.40
4105	NYSE	ALEX	Tue, Feb 5, 2008	44.99	46.74	44.81	45.72
4104	NYSE	ALEX	Mon, Feb 4, 2008	45.88	46.24	44.59	44.81
4103	NYSE	ALEX	Fri, Feb 1, 2008	45.81	46.18	45.01	45.75
4102	NYSE	ALEX	Thu, Jan 31, 2008	44.73	46.36	44.72	45.64
4101	NYSE	ALEX	Wed, Jan 30, 2008	44.96	46.21	44.41	45.36
4100	NYSE	ALEX	Tue, Jan 29, 2008	44.27	46.44	44.11	45.14
4099	NYSE	ALEX	Mon, Jan 28, 2008	43.75	44.30	43.46	44.11
4098	NYSE	ALEX	Fri, Jan 25, 2008	44.23	45.23	43.75	44.06
4097	NYSE	ALEX	Thu, Jan 24, 2008	43.50	45.25	43.35	43.84
4096	NYSE	ALEX	Wed, Jan 23, 2008	41.27	43.95	41.27	43.40
4095	NYSE	ALEX	Tue, Jan 22, 2008	41.96	44.09	41.76	42.13
4094	NYSE	ALEX	Fri, Jan 18, 2008	42.82	44.22	42.58	42.98
4093	NYSE	ALEX	Thu, Jan 17, 2008	43.62	44.39	42.70	42.74
4092	NYSE	ALEX	Wed, Jan 16, 2008	43.89	44.97	43.31	43.36
4091	NYSE	ALEX	Tue, Jan 15, 2008	44.68	45.30	43.82	43.83
4090	NYSE	ALEX	Mon, Jan 14, 2008	44.28	45.54	44.03	45.26
4089	NYSE	ALEX	Fri, Jan 11, 2008	44.70	45.28	43.76	43.89
4088	NYSE	ALEX	Thu, Jan 10, 2008	45.14	45.69	44.50	45.09
4087	NYSE	ALEX	Wed, Jan 9, 2008	45.92	46.90	44.87	45.31
4086	NYSE	ALEX	Tue, Jan 8, 2008	47.31	48.14	45.93	45.99
4085	NYSE	ALEX	Mon, Jan 7, 2008	47.90	48.85	47.08	47.24
4084	NYSE	ALEX	Fri, Jan 4, 2008	49.08	49.29	47.27	47.78
4083	NYSE	ALEX	Thu, Jan 3, 2008	50.25	50.69	48.99	49.40
4082	NYSE	ALEX	Wed, Jan 2, 2008	51.43	51.43	49.67	50.32
4081	NYSE	ALEX	Mon, Dec 31, 2007	53.05	53.05	51.56	51.66
4080	NYSE	ALEX	Fri, Dec 28, 2007	52.74	54.56	52.74	53.02
4079	NYSE	ALEX	Thu, Dec 27, 2007	52.10	53.55	51.08	52.53
4078	NYSE	ALEX	Wed, Dec 26, 2007	52.90	52.91	52.17	52.55
4077	NYSE	ALEX	Mon, Dec 24, 2007	53.14	53.75	52.77	53.39
4076	NYSE	ALEX	Fri, Dec 21, 2007	55.04	55.04	52.65	52.93
4075	NYSE	ALEX	Thu, Dec 20, 2007	52.87	52.92	51.62	52.90
4074	NYSE	ALEX	Wed, Dec 19, 2007	52.13	52.60	51.58	52.37
4073	NYSE	ALEX	Tue, Dec 18, 2007	52.16	53.11	50.70	52.05
4072	NYSE	ALEX	Mon, Dec 17, 2007	51.98	51.99	51.05	51.46
4071	NYSE	ALEX	Fri, Dec 14, 2007	52.91	53.50	52.17	52.33
4070	NYSE	ALEX	Thu, Dec 13, 2007	52.83	53.42	52.13	53.29
4069	NYSE	ALEX	Wed, Dec 12, 2007	54.10	54.81	52.63	53.09
4068	NYSE	ALEX	Tue, Dec 11, 2007	53.75	54.05	52.78	52.84
4067	NYSE	ALEX	Mon, Dec 10, 2007	53.08	54.02	51.86	53.74
4066	NYSE	ALEX	Fri, Dec 7, 2007	52.38	53.33	52.22	53.15
4065	NYSE	ALEX	Thu, Dec 6, 2007	51.55	52.43	51.41	52.37
4064	NYSE	ALEX	Wed, Dec 5, 2007	51.66	52.11	50.98	51.50
4063	NYSE	ALEX	Tue, Dec 4, 2007	50.47	51.23	50.23	50.91
4062	NYSE	ALEX	Mon, Dec 3, 2007	51.01	51.32	50.53	50.81
4061	NYSE	ALEX	Fri, Nov 30, 2007	50.59	51.52	49.90	51.38
4060	NYSE	ALEX	Thu, Nov 29, 2007	49.99	50.48	49.40	49.91
4059	NYSE	ALEX	Wed, Nov 28, 2007	48.50	50.22	48.10	50.17
4058	NYSE	ALEX	Tue, Nov 27, 2007	47.94	48.49	47.55	48.08
4057	NYSE	ALEX	Mon, Nov 26, 2007	48.10	49.05	47.69	47.79
4056	NYSE	ALEX	Fri, Nov 23, 2007	48.31	49.04	48.12	48.20
4055	NYSE	ALEX	Wed, Nov 21, 2007	47.62	49.14	47.62	47.92
4054	NYSE	ALEX	Tue, Nov 20, 2007	48.61	49.53	47.61	47.98
4053	NYSE	ALEX	Mon, Nov 19, 2007	49.24	49.70	48.46	48.71
4052	NYSE	ALEX	Fri, Nov 16, 2007	50.23	50.23	48.68	49.55
4051	NYSE	ALEX	Thu, Nov 15, 2007	50.38	51.39	49.72	50.11
4050	NYSE	ALEX	Wed, Nov 14, 2007	51.38	51.96	50.06	50.62
4049	NYSE	ALEX	Tue, Nov 13, 2007	50.80	51.88	50.37	51.01
4048	NYSE	ALEX	Mon, Nov 12, 2007	50.69	52.07	49.96	50.43
4047	NYSE	ALEX	Fri, Nov 9, 2007	51.22	52.00	50.84	50.94
4046	NYSE	ALEX	Thu, Nov 8, 2007	51.79	52.44	50.92	52.02
4045	NYSE	ALEX	Wed, Nov 7, 2007	51.56	52.47	51.04	51.55
4044	NYSE	ALEX	Tue, Nov 6, 2007	51.90	52.48	50.48	52.19
4043	NYSE	ALEX	Mon, Nov 5, 2007	51.37	52.34	51.11	51.88
4042	NYSE	ALEX	Fri, Nov 2, 2007	52.03	52.15	50.67	52.02
4041	NYSE	ALEX	Thu, Nov 1, 2007	51.80	52.56	51.49	51.70
4040	NYSE	ALEX	Wed, Oct 31, 2007	50.70	52.50	50.00	52.38
4039	NYSE	ALEX	Tue, Oct 30, 2007	51.05	51.63	50.53	50.53
4038	NYSE	ALEX	Mon, Oct 29, 2007	51.84	52.80	50.90	51.40
4037	NYSE	ALEX	Fri, Oct 26, 2007	53.10	54.25	50.10	51.83
4036	NYSE	ALEX	Thu, Oct 25, 2007	50.58	52.24	49.32	50.57
4035	NYSE	ALEX	Wed, Oct 24, 2007	51.31	51.50	49.47	50.73
4034	NYSE	ALEX	Tue, Oct 23, 2007	49.40	51.78	49.40	51.73
4033	NYSE	ALEX	Mon, Oct 22, 2007	48.52	49.70	48.15	49.10
4032	NYSE	ALEX	Fri, Oct 19, 2007	50.86	50.86	48.84	48.89
4031	NYSE	ALEX	Thu, Oct 18, 2007	51.08	51.97	50.44	50.90
4030	NYSE	ALEX	Wed, Oct 17, 2007	51.64	52.20	50.80	51.38
4029	NYSE	ALEX	Tue, Oct 16, 2007	51.63	51.96	50.61	51.25
4028	NYSE	ALEX	Mon, Oct 15, 2007	52.88	53.28	51.47	51.63
4027	NYSE	ALEX	Fri, Oct 12, 2007	53.12	53.55	52.79	52.93
4026	NYSE	ALEX	Thu, Oct 11, 2007	54.07	54.88	52.27	52.96
4025	NYSE	ALEX	Wed, Oct 10, 2007	53.78	54.18	53.26	53.65
4024	NYSE	ALEX	Tue, Oct 9, 2007	53.39	54.09	52.97	53.98
4023	NYSE	ALEX	Mon, Oct 8, 2007	53.51	58.30	52.93	53.32
4022	NYSE	ALEX	Fri, Oct 5, 2007	51.96	53.48	51.73	53.48
4021	NYSE	ALEX	Thu, Oct 4, 2007	51.51	52.69	51.37	51.61
4020	NYSE	ALEX	Wed, Oct 3, 2007	51.17	52.06	51.00	51.47
4019	NYSE	ALEX	Tue, Oct 2, 2007	50.74	51.67	50.52	51.41
4018	NYSE	ALEX	Mon, Oct 1, 2007	50.06	51.50	49.96	50.94
4017	NYSE	ALEX	Fri, Sep 28, 2007	49.23	50.65	49.12	50.13
4016	NYSE	ALEX	Thu, Sep 27, 2007	49.28	49.77	49.00	49.39
4015	NYSE	ALEX	Wed, Sep 26, 2007	49.12	49.77	48.88	49.06
4014	NYSE	ALEX	Tue, Sep 25, 2007	48.05	49.24	48.05	48.97
4013	NYSE	ALEX	Mon, Sep 24, 2007	49.65	49.65	48.36	48.44
4012	NYSE	ALEX	Fri, Sep 21, 2007	51.39	51.39	49.47	49.50
4011	NYSE	ALEX	Thu, Sep 20, 2007	51.80	52.11	50.96	51.08
4010	NYSE	ALEX	Wed, Sep 19, 2007	53.13	53.42	51.72	51.89
4009	NYSE	ALEX	Tue, Sep 18, 2007	50.35	52.95	50.09	52.69
4008	NYSE	ALEX	Mon, Sep 17, 2007	50.41	50.82	50.00	50.00
4007	NYSE	ALEX	Fri, Sep 14, 2007	50.12	50.77	50.12	50.45
4006	NYSE	ALEX	Thu, Sep 13, 2007	50.76	51.13	50.04	50.53
4005	NYSE	ALEX	Wed, Sep 12, 2007	50.82	51.10	50.20	50.40
4004	NYSE	ALEX	Tue, Sep 11, 2007	50.36	51.45	50.19	50.86
4003	NYSE	ALEX	Mon, Sep 10, 2007	50.50	50.78	50.00	50.12
4002	NYSE	ALEX	Fri, Sep 7, 2007	51.43	51.43	50.14	50.18
4001	NYSE	ALEX	Thu, Sep 6, 2007	52.07	52.42	51.49	52.09
4000	NYSE	ALEX	Wed, Sep 5, 2007	52.96	53.02	51.50	52.04
3999	NYSE	ALEX	Tue, Sep 4, 2007	51.86	53.33	51.71	53.21
3998	NYSE	ALEX	Fri, Aug 31, 2007	51.21	52.02	50.75	51.91
3997	NYSE	ALEX	Thu, Aug 30, 2007	51.10	51.58	50.00	50.62
3996	NYSE	ALEX	Wed, Aug 29, 2007	50.26	51.49	50.22	51.42
3995	NYSE	ALEX	Tue, Aug 28, 2007	50.88	51.39	49.85	49.85
3994	NYSE	ALEX	Mon, Aug 27, 2007	51.69	52.05	50.64	51.12
3993	NYSE	ALEX	Fri, Aug 24, 2007	50.82	51.66	50.22	51.66
3992	NYSE	ALEX	Thu, Aug 23, 2007	51.62	51.79	49.99	50.79
3991	NYSE	ALEX	Wed, Aug 22, 2007	50.79	52.15	50.68	51.36
3990	NYSE	ALEX	Tue, Aug 21, 2007	50.69	51.32	49.95	50.33
3989	NYSE	ALEX	Mon, Aug 20, 2007	50.82	51.48	50.33	51.07
3988	NYSE	ALEX	Fri, Aug 17, 2007	50.02	51.95	49.42	50.62
3987	NYSE	ALEX	Thu, Aug 16, 2007	48.50	50.02	47.23	48.75
3986	NYSE	ALEX	Wed, Aug 15, 2007	52.05	52.58	48.82	48.85
3985	NYSE	ALEX	Tue, Aug 14, 2007	54.00	54.55	52.09	52.33
3984	NYSE	ALEX	Mon, Aug 13, 2007	55.29	55.68	53.46	53.75
3983	NYSE	ALEX	Fri, Aug 10, 2007	57.14	58.48	54.14	55.00
3982	NYSE	ALEX	Thu, Aug 9, 2007	57.55	59.42	57.18	57.73
3981	NYSE	ALEX	Wed, Aug 8, 2007	56.60	59.00	56.15	57.81
3980	NYSE	ALEX	Tue, Aug 7, 2007	53.67	56.80	53.05	56.51
3979	NYSE	ALEX	Mon, Aug 6, 2007	52.77	54.06	52.00	53.81
3978	NYSE	ALEX	Fri, Aug 3, 2007	53.33	53.79	52.26	52.57
3977	NYSE	ALEX	Thu, Aug 2, 2007	53.26	55.02	52.82	53.48
3976	NYSE	ALEX	Wed, Aug 1, 2007	54.22	55.02	52.44	53.06
3975	NYSE	ALEX	Tue, Jul 31, 2007	53.42	55.48	53.42	54.22
3974	NYSE	ALEX	Mon, Jul 30, 2007	52.70	53.74	51.97	53.30
3973	NYSE	ALEX	Fri, Jul 27, 2007	53.05	53.61	52.23	52.35
3972	NYSE	ALEX	Thu, Jul 26, 2007	54.64	55.30	51.05	53.26
3971	NYSE	ALEX	Wed, Jul 25, 2007	55.14	56.14	54.88	55.28
3970	NYSE	ALEX	Tue, Jul 24, 2007	54.73	55.45	54.66	55.03
3969	NYSE	ALEX	Mon, Jul 23, 2007	55.60	56.21	54.76	55.17
3968	NYSE	ALEX	Fri, Jul 20, 2007	55.97	56.49	54.51	55.15
3967	NYSE	ALEX	Thu, Jul 19, 2007	57.11	58.30	56.95	58.19
3966	NYSE	ALEX	Wed, Jul 18, 2007	57.00	57.94	56.12	57.01
3965	NYSE	ALEX	Tue, Jul 17, 2007	56.77	57.39	56.54	57.16
3964	NYSE	ALEX	Mon, Jul 16, 2007	56.44	57.56	56.38	56.54
3963	NYSE	ALEX	Fri, Jul 13, 2007	56.32	56.99	56.15	56.83
3962	NYSE	ALEX	Thu, Jul 12, 2007	54.86	56.29	54.78	56.27
3961	NYSE	ALEX	Wed, Jul 11, 2007	53.88	54.84	53.65	54.84
3960	NYSE	ALEX	Tue, Jul 10, 2007	54.01	54.55	53.72	53.80
3959	NYSE	ALEX	Mon, Jul 9, 2007	54.34	54.52	54.00	54.29
3958	NYSE	ALEX	Fri, Jul 6, 2007	54.32	54.38	54.03	54.30
3957	NYSE	ALEX	Thu, Jul 5, 2007	54.11	54.40	53.85	54.29
3956	NYSE	ALEX	Tue, Jul 3, 2007	54.08	54.40	54.03	54.26
3955	NYSE	ALEX	Mon, Jul 2, 2007	53.25	54.02	53.09	53.99
3954	NYSE	ALEX	Fri, Jun 29, 2007	53.69	53.73	52.89	53.11
3953	NYSE	ALEX	Thu, Jun 28, 2007	52.83	53.66	52.83	53.50
3952	NYSE	ALEX	Wed, Jun 27, 2007	51.94	53.06	51.65	53.03
3951	NYSE	ALEX	Tue, Jun 26, 2007	52.31	52.55	51.77	52.15
3950	NYSE	ALEX	Mon, Jun 25, 2007	52.32	52.92	51.87	52.21
3949	NYSE	ALEX	Fri, Jun 22, 2007	52.55	52.67	52.06	52.29
3948	NYSE	ALEX	Thu, Jun 21, 2007	52.65	52.83	52.18	52.58
3947	NYSE	ALEX	Wed, Jun 20, 2007	52.90	53.85	52.70	52.78
3946	NYSE	ALEX	Tue, Jun 19, 2007	52.38	52.93	51.93	52.69
3945	NYSE	ALEX	Mon, Jun 18, 2007	52.94	52.94	52.19	52.55
3944	NYSE	ALEX	Fri, Jun 15, 2007	52.68	53.78	52.52	52.62
3943	NYSE	ALEX	Thu, Jun 14, 2007	51.79	52.79	51.79	52.44
3942	NYSE	ALEX	Wed, Jun 13, 2007	51.18	52.04	50.80	51.99
3941	NYSE	ALEX	Tue, Jun 12, 2007	51.10	51.70	50.97	51.12
3940	NYSE	ALEX	Mon, Jun 11, 2007	51.55	51.85	51.05	51.37
3939	NYSE	ALEX	Fri, Jun 8, 2007	51.27	52.57	51.24	51.74
3938	NYSE	ALEX	Thu, Jun 7, 2007	52.02	52.21	51.22	51.22
3937	NYSE	ALEX	Wed, Jun 6, 2007	52.61	52.98	51.97	52.12
3936	NYSE	ALEX	Tue, Jun 5, 2007	53.30	53.42	52.66	52.92
3935	NYSE	ALEX	Mon, Jun 4, 2007	53.76	54.00	53.38	53.54
3934	NYSE	ALEX	Fri, Jun 1, 2007	53.53	54.14	53.53	53.79
3933	NYSE	ALEX	Thu, May 31, 2007	52.95	53.51	52.48	53.49
3932	NYSE	ALEX	Wed, May 30, 2007	52.31	52.86	51.79	52.86
3931	NYSE	ALEX	Tue, May 29, 2007	51.30	52.60	51.30	52.51
3930	NYSE	ALEX	Fri, May 25, 2007	51.18	51.71	51.16	51.36
3929	NYSE	ALEX	Thu, May 24, 2007	51.89	52.04	51.08	51.19
3928	NYSE	ALEX	Wed, May 23, 2007	52.36	52.78	51.65	52.01
3927	NYSE	ALEX	Tue, May 22, 2007	52.61	52.80	51.85	52.40
3926	NYSE	ALEX	Mon, May 21, 2007	53.09	53.22	52.64	52.78
3925	NYSE	ALEX	Fri, May 18, 2007	53.77	53.90	52.98	53.22
3924	NYSE	ALEX	Thu, May 17, 2007	54.03	54.25	53.76	53.81
3923	NYSE	ALEX	Wed, May 16, 2007	53.84	54.29	53.54	54.20
3922	NYSE	ALEX	Tue, May 15, 2007	53.55	54.13	53.50	53.58
3921	NYSE	ALEX	Mon, May 14, 2007	54.52	54.52	53.29	53.65
3920	NYSE	ALEX	Fri, May 11, 2007	54.13	54.54	53.88	54.45
3919	NYSE	ALEX	Thu, May 10, 2007	55.09	55.09	53.71	54.08
3918	NYSE	ALEX	Wed, May 9, 2007	55.00	55.46	54.78	55.37
3917	NYSE	ALEX	Tue, May 8, 2007	53.94	55.55	53.45	55.15
3916	NYSE	ALEX	Mon, May 7, 2007	54.13	54.32	53.80	54.25
3915	NYSE	ALEX	Fri, May 4, 2007	53.88	54.12	53.57	54.02
3914	NYSE	ALEX	Thu, May 3, 2007	54.42	54.44	53.58	53.86
3913	NYSE	ALEX	Wed, May 2, 2007	54.14	54.89	54.00	54.32
3912	NYSE	ALEX	Tue, May 1, 2007	53.22	54.13	52.60	54.00
3911	NYSE	ALEX	Mon, Apr 30, 2007	52.45	54.27	52.45	53.45
3910	NYSE	ALEX	Fri, Apr 27, 2007	54.50	54.59	53.38	54.18
3909	NYSE	ALEX	Thu, Apr 26, 2007	54.70	54.83	54.11	54.45
3908	NYSE	ALEX	Wed, Apr 25, 2007	54.76	55.20	54.48	54.78
3907	NYSE	ALEX	Tue, Apr 24, 2007	54.98	55.00	53.94	54.59
3906	NYSE	ALEX	Mon, Apr 23, 2007	54.60	54.95	54.52	54.83
3905	NYSE	ALEX	Fri, Apr 20, 2007	54.44	54.95	54.15	54.78
3904	NYSE	ALEX	Thu, Apr 19, 2007	54.04	54.34	53.50	54.04
3903	NYSE	ALEX	Wed, Apr 18, 2007	53.22	54.75	52.90	54.36
3902	NYSE	ALEX	Tue, Apr 17, 2007	53.25	53.39	53.00	53.24
3901	NYSE	ALEX	Mon, Apr 16, 2007	52.55	53.28	52.52	53.10
3900	NYSE	ALEX	Fri, Apr 13, 2007	52.01	52.50	51.81	52.39
3899	NYSE	ALEX	Thu, Apr 12, 2007	51.40	52.02	50.90	51.91
3898	NYSE	ALEX	Wed, Apr 11, 2007	52.71	52.71	51.46	51.60
3897	NYSE	ALEX	Tue, Apr 10, 2007	52.47	52.71	52.13	52.61
3896	NYSE	ALEX	Mon, Apr 9, 2007	52.13	53.36	51.91	52.57
3895	NYSE	ALEX	Thu, Apr 5, 2007	52.00	52.17	51.56	51.96
3894	NYSE	ALEX	Wed, Apr 4, 2007	51.76	52.00	51.45	51.96
3893	NYSE	ALEX	Tue, Apr 3, 2007	51.12	52.10	51.00	51.61
3892	NYSE	ALEX	Mon, Apr 2, 2007	50.55	51.00	50.51	51.00
3891	NYSE	ALEX	Fri, Mar 30, 2007	49.91	50.55	49.67	50.44
3890	NYSE	ALEX	Thu, Mar 29, 2007	49.92	50.04	49.51	49.79
3889	NYSE	ALEX	Wed, Mar 28, 2007	50.00	50.07	49.45	49.82
3888	NYSE	ALEX	Tue, Mar 27, 2007	50.52	50.55	49.95	50.17
3887	NYSE	ALEX	Mon, Mar 26, 2007	50.67	50.87	50.05	50.55
3886	NYSE	ALEX	Fri, Mar 23, 2007	49.99	50.87	49.99	50.84
3885	NYSE	ALEX	Thu, Mar 22, 2007	49.74	50.17	49.41	50.12
3884	NYSE	ALEX	Wed, Mar 21, 2007	48.98	49.76	48.62	49.76
3883	NYSE	ALEX	Tue, Mar 20, 2007	48.11	49.07	47.96	49.02
3882	NYSE	ALEX	Mon, Mar 19, 2007	48.53	48.53	47.75	48.08
3881	NYSE	ALEX	Fri, Mar 16, 2007	48.49	48.54	48.03	48.33
3880	NYSE	ALEX	Thu, Mar 15, 2007	48.36	48.75	48.25	48.38
3879	NYSE	ALEX	Wed, Mar 14, 2007	48.36	48.90	47.68	48.38
3878	NYSE	ALEX	Tue, Mar 13, 2007	49.16	49.22	48.36	48.41
3877	NYSE	ALEX	Mon, Mar 12, 2007	49.13	49.53	48.96	49.29
3876	NYSE	ALEX	Fri, Mar 9, 2007	49.45	49.71	48.85	49.10
3875	NYSE	ALEX	Thu, Mar 8, 2007	49.26	49.37	48.80	49.22
3874	NYSE	ALEX	Wed, Mar 7, 2007	48.96	49.27	48.76	49.08
3873	NYSE	ALEX	Tue, Mar 6, 2007	48.26	49.36	48.26	48.91
3872	NYSE	ALEX	Mon, Mar 5, 2007	49.15	49.77	48.64	48.72
3871	NYSE	ALEX	Fri, Mar 2, 2007	49.40	49.99	49.26	49.29
3870	NYSE	ALEX	Thu, Mar 1, 2007	49.20	50.01	48.15	49.40
3869	NYSE	ALEX	Wed, Feb 28, 2007	49.87	49.89	48.75	49.42
3868	NYSE	ALEX	Tue, Feb 27, 2007	50.38	50.64	49.68	49.87
3867	NYSE	ALEX	Mon, Feb 26, 2007	50.96	51.24	50.13	50.65
3866	NYSE	ALEX	Fri, Feb 23, 2007	51.35	51.45	50.75	51.34
3865	NYSE	ALEX	Thu, Feb 22, 2007	51.20	51.43	50.97	51.35
3864	NYSE	ALEX	Wed, Feb 21, 2007	50.57	51.18	50.57	51.13
3863	NYSE	ALEX	Tue, Feb 20, 2007	50.04	50.79	49.83	50.76
3862	NYSE	ALEX	Fri, Feb 16, 2007	50.34	50.37	49.65	50.28
3861	NYSE	ALEX	Thu, Feb 15, 2007	49.91	50.06	49.75	49.96
3860	NYSE	ALEX	Wed, Feb 14, 2007	49.16	50.38	48.89	49.96
3859	NYSE	ALEX	Tue, Feb 13, 2007	48.72	49.32	48.72	49.25
3858	NYSE	ALEX	Mon, Feb 12, 2007	48.46	48.91	48.39	48.77
3857	NYSE	ALEX	Fri, Feb 9, 2007	48.63	48.93	48.47	48.64
3856	NYSE	ALEX	Thu, Feb 8, 2007	48.90	49.22	48.59	48.72
3855	NYSE	ALEX	Wed, Feb 7, 2007	48.96	49.31	48.79	48.95
3854	NYSE	ALEX	Tue, Feb 6, 2007	49.25	49.32	48.53	48.96
3853	NYSE	ALEX	Mon, Feb 5, 2007	49.64	49.85	49.08	49.33
3852	NYSE	ALEX	Fri, Feb 2, 2007	50.05	50.31	49.43	49.64
3851	NYSE	ALEX	Thu, Feb 1, 2007	48.74	50.16	48.50	49.86
3850	NYSE	ALEX	Wed, Jan 31, 2007	48.89	49.50	48.56	49.44
3849	NYSE	ALEX	Tue, Jan 30, 2007	48.18	48.86	48.07	48.83
3848	NYSE	ALEX	Mon, Jan 29, 2007	47.61	48.47	47.18	48.25
3847	NYSE	ALEX	Fri, Jan 26, 2007	47.95	47.99	46.91	47.52
3846	NYSE	ALEX	Thu, Jan 25, 2007	48.01	48.02	47.44	47.92
3845	NYSE	ALEX	Wed, Jan 24, 2007	48.05	48.52	47.86	48.05
3844	NYSE	ALEX	Tue, Jan 23, 2007	47.31	48.04	47.03	47.98
3843	NYSE	ALEX	Mon, Jan 22, 2007	47.43	47.50	47.12	47.42
3842	NYSE	ALEX	Fri, Jan 19, 2007	47.07	47.42	46.60	47.38
3841	NYSE	ALEX	Thu, Jan 18, 2007	46.58	46.91	46.36	46.60
3840	NYSE	ALEX	Wed, Jan 17, 2007	46.65	46.80	46.46	46.62
3839	NYSE	ALEX	Tue, Jan 16, 2007	46.55	46.98	46.38	46.69
3838	NYSE	ALEX	Fri, Jan 12, 2007	45.55	46.41	45.42	46.41
3837	NYSE	ALEX	Thu, Jan 11, 2007	44.70	45.46	44.70	45.39
3836	NYSE	ALEX	Wed, Jan 10, 2007	44.70	44.73	44.26	44.61
3835	NYSE	ALEX	Tue, Jan 9, 2007	44.78	45.00	44.40	44.82
3834	NYSE	ALEX	Mon, Jan 8, 2007	44.40	44.87	44.20	44.74
3833	NYSE	ALEX	Fri, Jan 5, 2007	44.91	45.01	44.27	44.44
3832	NYSE	ALEX	Thu, Jan 4, 2007	44.91	45.12	44.59	45.01
3831	NYSE	ALEX	Wed, Jan 3, 2007	44.78	45.62	44.54	44.82
3830	NYSE	ALEX	Fri, Dec 29, 2006	44.34	44.75	44.21	44.34
3829	NYSE	ALEX	Thu, Dec 28, 2006	44.72	44.96	44.40	44.42
3828	NYSE	ALEX	Wed, Dec 27, 2006	44.54	45.12	44.20	44.87
3827	NYSE	ALEX	Tue, Dec 26, 2006	44.00	44.48	44.00	44.43
3826	NYSE	ALEX	Fri, Dec 22, 2006	44.08	44.33	43.84	44.07
3825	NYSE	ALEX	Thu, Dec 21, 2006	44.00	44.62	43.97	44.06
3824	NYSE	ALEX	Wed, Dec 20, 2006	43.94	44.23	43.75	44.01
3823	NYSE	ALEX	Tue, Dec 19, 2006	44.19	44.24	43.62	44.00
3822	NYSE	ALEX	Mon, Dec 18, 2006	44.67	44.88	44.09	44.22
3821	NYSE	ALEX	Fri, Dec 15, 2006	44.75	45.14	44.56	44.67
3820	NYSE	ALEX	Thu, Dec 14, 2006	44.14	44.88	44.14	44.44
3819	NYSE	ALEX	Wed, Dec 13, 2006	44.24	44.32	44.01	44.16
3818	NYSE	ALEX	Tue, Dec 12, 2006	44.00	44.32	43.94	44.21
3817	NYSE	ALEX	Mon, Dec 11, 2006	44.20	44.28	43.95	44.02
3816	NYSE	ALEX	Fri, Dec 8, 2006	44.02	44.30	44.00	44.12
3815	NYSE	ALEX	Thu, Dec 7, 2006	44.50	44.50	43.95	44.12
3814	NYSE	ALEX	Wed, Dec 6, 2006	44.49	44.87	44.36	44.40
3813	NYSE	ALEX	Tue, Dec 5, 2006	44.39	44.60	44.11	44.46
3812	NYSE	ALEX	Mon, Dec 4, 2006	44.14	44.46	44.00	44.34
3811	NYSE	ALEX	Fri, Dec 1, 2006	44.28	44.28	43.56	44.03
3810	NYSE	ALEX	Thu, Nov 30, 2006	44.00	44.42	43.95	44.15
3809	NYSE	ALEX	Wed, Nov 29, 2006	43.97	44.27	43.87	44.06
3808	NYSE	ALEX	Tue, Nov 28, 2006	43.50	43.96	42.73	43.81
3807	NYSE	ALEX	Mon, Nov 27, 2006	44.04	44.14	43.53	43.54
3806	NYSE	ALEX	Fri, Nov 24, 2006	44.05	44.28	43.98	44.15
3805	NYSE	ALEX	Wed, Nov 22, 2006	45.40	45.40	43.91	44.12
3804	NYSE	ALEX	Tue, Nov 21, 2006	44.70	44.77	44.39	44.67
3803	NYSE	ALEX	Mon, Nov 20, 2006	45.00	45.07	44.30	44.62
3802	NYSE	ALEX	Fri, Nov 17, 2006	45.45	45.45	44.72	45.00
3801	NYSE	ALEX	Thu, Nov 16, 2006	44.55	45.20	44.10	44.99
3800	NYSE	ALEX	Wed, Nov 15, 2006	44.44	45.04	44.32	44.61
3799	NYSE	ALEX	Tue, Nov 14, 2006	44.45	44.65	44.02	44.54
3798	NYSE	ALEX	Mon, Nov 13, 2006	44.32	45.00	44.32	44.47
3797	NYSE	ALEX	Fri, Nov 10, 2006	44.50	44.64	43.99	44.29
3796	NYSE	ALEX	Thu, Nov 9, 2006	44.83	44.95	44.51	44.53
3795	NYSE	ALEX	Wed, Nov 8, 2006	44.81	45.01	44.58	44.89
3794	NYSE	ALEX	Tue, Nov 7, 2006	44.50	45.31	43.80	45.05
3793	NYSE	ALEX	Mon, Nov 6, 2006	44.97	45.50	44.37	44.50
3792	NYSE	ALEX	Fri, Nov 3, 2006	45.75	45.94	44.83	45.01
3791	NYSE	ALEX	Thu, Nov 2, 2006	46.10	46.22	45.41	45.71
3790	NYSE	ALEX	Wed, Nov 1, 2006	46.36	46.97	45.97	46.31
3789	NYSE	ALEX	Tue, Oct 31, 2006	45.99	46.86	45.92	46.03
3788	NYSE	ALEX	Mon, Oct 30, 2006	46.99	47.35	46.88	47.04
3787	NYSE	ALEX	Fri, Oct 27, 2006	47.19	47.70	45.60	47.08
3786	NYSE	ALEX	Thu, Oct 26, 2006	45.38	46.13	45.16	45.61
3785	NYSE	ALEX	Wed, Oct 25, 2006	46.05	46.20	45.69	45.84
3784	NYSE	ALEX	Tue, Oct 24, 2006	45.64	46.21	45.20	46.21
3783	NYSE	ALEX	Mon, Oct 23, 2006	45.84	46.30	45.49	45.77
3782	NYSE	ALEX	Fri, Oct 20, 2006	46.06	46.20	45.54	45.82
3781	NYSE	ALEX	Thu, Oct 19, 2006	44.97	45.89	44.80	45.77
3780	NYSE	ALEX	Wed, Oct 18, 2006	45.82	46.50	44.85	45.18
3779	NYSE	ALEX	Tue, Oct 17, 2006	45.68	46.15	45.45	45.95
3778	NYSE	ALEX	Mon, Oct 16, 2006	45.93	46.19	45.60	46.02
3777	NYSE	ALEX	Fri, Oct 13, 2006	45.66	46.00	45.12	45.72
3776	NYSE	ALEX	Thu, Oct 12, 2006	45.33	45.91	45.17	45.81
3775	NYSE	ALEX	Wed, Oct 11, 2006	45.42	45.50	44.84	45.18
3774	NYSE	ALEX	Tue, Oct 10, 2006	45.64	46.06	45.46	45.66
3773	NYSE	ALEX	Mon, Oct 9, 2006	44.65	45.49	44.27	45.46
3772	NYSE	ALEX	Fri, Oct 6, 2006	45.09	45.34	44.65	44.76
3771	NYSE	ALEX	Thu, Oct 5, 2006	44.26	45.34	43.78	45.30
3770	NYSE	ALEX	Wed, Oct 4, 2006	43.61	44.88	43.35	44.46
3769	NYSE	ALEX	Tue, Oct 3, 2006	43.77	44.25	43.55	43.82
3768	NYSE	ALEX	Mon, Oct 2, 2006	44.21	44.47	43.75	43.96
3767	NYSE	ALEX	Fri, Sep 29, 2006	44.74	44.94	43.75	44.37
3766	NYSE	ALEX	Thu, Sep 28, 2006	44.56	44.72	43.94	44.64
3765	NYSE	ALEX	Wed, Sep 27, 2006	44.59	44.87	44.21	44.42
3764	NYSE	ALEX	Tue, Sep 26, 2006	43.67	44.57	43.62	44.51
3763	NYSE	ALEX	Mon, Sep 25, 2006	43.79	44.18	43.06	43.61
3762	NYSE	ALEX	Fri, Sep 22, 2006	43.56	44.08	43.49	43.65
3761	NYSE	ALEX	Thu, Sep 21, 2006	44.08	44.67	43.54	43.62
3760	NYSE	ALEX	Wed, Sep 20, 2006	44.20	44.66	43.68	43.89
3759	NYSE	ALEX	Tue, Sep 19, 2006	44.01	44.18	43.37	44.02
3758	NYSE	ALEX	Mon, Sep 18, 2006	44.78	44.78	43.84	44.15
3757	NYSE	ALEX	Fri, Sep 15, 2006	44.59	44.97	44.22	44.57
3756	NYSE	ALEX	Thu, Sep 14, 2006	44.67	44.88	44.28	44.35
3755	NYSE	ALEX	Wed, Sep 13, 2006	44.14	45.01	44.03	44.65
3754	NYSE	ALEX	Tue, Sep 12, 2006	43.07	44.24	42.91	44.09
3753	NYSE	ALEX	Mon, Sep 11, 2006	43.03	43.59	42.93	43.23
3752	NYSE	ALEX	Fri, Sep 8, 2006	43.31	43.67	43.07	43.28
3751	NYSE	ALEX	Thu, Sep 7, 2006	43.38	43.69	43.00	43.31
3750	NYSE	ALEX	Wed, Sep 6, 2006	43.50	43.75	43.31	43.50
3749	NYSE	ALEX	Tue, Sep 5, 2006	44.01	44.30	43.79	43.92
3748	NYSE	ALEX	Fri, Sep 1, 2006	43.93	44.10	43.47	43.95
3747	NYSE	ALEX	Thu, Aug 31, 2006	43.47	43.95	43.39	43.86
3746	NYSE	ALEX	Wed, Aug 30, 2006	43.74	44.00	43.30	43.58
3745	NYSE	ALEX	Tue, Aug 29, 2006	43.55	43.77	42.95	43.77
3744	NYSE	ALEX	Mon, Aug 28, 2006	42.85	43.65	42.77	43.37
3743	NYSE	ALEX	Fri, Aug 25, 2006	42.72	43.20	42.59	43.04
3742	NYSE	ALEX	Thu, Aug 24, 2006	43.20	43.24	42.69	42.89
3741	NYSE	ALEX	Wed, Aug 23, 2006	42.50	43.11	42.50	43.05
3740	NYSE	ALEX	Tue, Aug 22, 2006	42.37	42.96	42.26	42.60
3739	NYSE	ALEX	Mon, Aug 21, 2006	42.38	42.70	42.11	42.48
3738	NYSE	ALEX	Fri, Aug 18, 2006	42.18	42.50	42.10	42.37
3737	NYSE	ALEX	Thu, Aug 17, 2006	42.09	42.52	41.94	42.31
3736	NYSE	ALEX	Wed, Aug 16, 2006	40.83	42.33	40.83	42.17
3735	NYSE	ALEX	Tue, Aug 15, 2006	41.19	41.91	40.85	41.79
3734	NYSE	ALEX	Mon, Aug 14, 2006	40.96	41.65	40.85	40.88
3733	NYSE	ALEX	Fri, Aug 11, 2006	40.75	41.13	40.75	40.87
3732	NYSE	ALEX	Thu, Aug 10, 2006	40.99	41.29	40.62	40.81
3731	NYSE	ALEX	Wed, Aug 9, 2006	41.47	41.86	40.58	40.87
3730	NYSE	ALEX	Tue, Aug 8, 2006	41.25	42.18	41.14	41.41
3729	NYSE	ALEX	Mon, Aug 7, 2006	42.37	42.57	40.96	41.28
3728	NYSE	ALEX	Fri, Aug 4, 2006	42.01	43.51	42.01	42.29
3727	NYSE	ALEX	Thu, Aug 3, 2006	41.46	42.30	41.22	42.15
3726	NYSE	ALEX	Wed, Aug 2, 2006	40.92	41.84	40.92	41.44
3725	NYSE	ALEX	Tue, Aug 1, 2006	40.10	41.15	39.29	40.94
3724	NYSE	ALEX	Mon, Jul 31, 2006	40.11	40.85	39.95	40.10
3723	NYSE	ALEX	Fri, Jul 28, 2006	41.00	41.25	39.55	40.22
3722	NYSE	ALEX	Thu, Jul 27, 2006	40.05	40.56	39.60	39.82
3721	NYSE	ALEX	Wed, Jul 26, 2006	40.53	40.55	39.74	40.30
3720	NYSE	ALEX	Tue, Jul 25, 2006	41.03	41.03	40.00	40.73
3719	NYSE	ALEX	Mon, Jul 24, 2006	40.23	41.16	40.23	41.15
3718	NYSE	ALEX	Fri, Jul 21, 2006	40.16	40.33	39.30	40.15
3717	NYSE	ALEX	Thu, Jul 20, 2006	41.36	41.72	40.19	40.25
3716	NYSE	ALEX	Wed, Jul 19, 2006	41.25	42.35	41.25	42.26
3715	NYSE	ALEX	Tue, Jul 18, 2006	41.30	41.97	41.10	41.34
3714	NYSE	ALEX	Mon, Jul 17, 2006	41.50	41.92	41.29	41.35
3713	NYSE	ALEX	Fri, Jul 14, 2006	41.70	41.89	41.34	41.74
3712	NYSE	ALEX	Thu, Jul 13, 2006	42.37	42.74	41.11	41.91
3711	NYSE	ALEX	Wed, Jul 12, 2006	43.18	43.48	42.44	42.57
3710	NYSE	ALEX	Tue, Jul 11, 2006	43.10	43.24	42.26	43.18
3709	NYSE	ALEX	Mon, Jul 10, 2006	42.95	43.34	42.64	43.06
3708	NYSE	ALEX	Fri, Jul 7, 2006	43.36	43.36	42.51	42.78
3707	NYSE	ALEX	Thu, Jul 6, 2006	43.06	43.65	42.67	43.29
3706	NYSE	ALEX	Wed, Jul 5, 2006	44.04	44.06	42.23	42.95
3705	NYSE	ALEX	Mon, Jul 3, 2006	44.50	44.54	44.00	44.35
3704	NYSE	ALEX	Fri, Jun 30, 2006	44.24	44.46	44.13	44.27
3703	NYSE	ALEX	Thu, Jun 29, 2006	42.83	44.06	42.50	44.05
3702	NYSE	ALEX	Wed, Jun 28, 2006	41.88	43.04	41.24	42.53
3701	NYSE	ALEX	Tue, Jun 27, 2006	41.18	41.60	40.79	41.15
3700	NYSE	ALEX	Mon, Jun 26, 2006	41.85	42.06	40.67	41.28
3699	NYSE	ALEX	Fri, Jun 23, 2006	41.77	42.37	41.57	41.89
3698	NYSE	ALEX	Thu, Jun 22, 2006	42.19	42.35	41.58	41.88
3697	NYSE	ALEX	Wed, Jun 21, 2006	42.12	42.81	41.67	42.34
3696	NYSE	ALEX	Tue, Jun 20, 2006	41.72	42.27	41.71	41.94
3695	NYSE	ALEX	Mon, Jun 19, 2006	42.46	42.69	41.57	41.95
3694	NYSE	ALEX	Fri, Jun 16, 2006	42.87	43.08	42.12	42.69
3693	NYSE	ALEX	Thu, Jun 15, 2006	41.47	42.93	41.47	42.82
3692	NYSE	ALEX	Wed, Jun 14, 2006	41.88	41.89	40.50	41.51
3691	NYSE	ALEX	Tue, Jun 13, 2006	42.69	43.10	41.98	42.12
3690	NYSE	ALEX	Mon, Jun 12, 2006	43.55	43.89	42.69	42.72
3689	NYSE	ALEX	Fri, Jun 9, 2006	44.13	44.50	43.54	43.65
3688	NYSE	ALEX	Thu, Jun 8, 2006	44.09	44.22	43.29	43.94
3687	NYSE	ALEX	Wed, Jun 7, 2006	44.86	45.49	44.12	44.18
3686	NYSE	ALEX	Tue, Jun 6, 2006	45.00	45.21	44.66	45.06
3685	NYSE	ALEX	Mon, Jun 5, 2006	45.60	45.74	44.99	45.01
3684	NYSE	ALEX	Fri, Jun 2, 2006	45.44	46.35	45.44	45.57
3683	NYSE	ALEX	Thu, Jun 1, 2006	45.36	45.80	45.06	45.78
3682	NYSE	ALEX	Wed, May 31, 2006	44.98	45.25	44.75	45.25
3681	NYSE	ALEX	Tue, May 30, 2006	45.24	45.24	44.62	44.74
3680	NYSE	ALEX	Fri, May 26, 2006	45.15	45.22	44.66	45.20
3679	NYSE	ALEX	Thu, May 25, 2006	44.97	45.13	44.55	45.04
3678	NYSE	ALEX	Wed, May 24, 2006	44.56	45.09	44.12	44.93
3677	NYSE	ALEX	Tue, May 23, 2006	45.50	45.89	44.45	44.46
3676	NYSE	ALEX	Mon, May 22, 2006	44.76	45.54	44.50	45.14
3675	NYSE	ALEX	Fri, May 19, 2006	45.66	45.66	44.85	45.00
3674	NYSE	ALEX	Thu, May 18, 2006	45.51	45.77	45.30	45.47
3673	NYSE	ALEX	Wed, May 17, 2006	47.00	47.00	45.82	45.88
3672	NYSE	ALEX	Tue, May 16, 2006	48.05	48.05	47.12	47.31
3671	NYSE	ALEX	Mon, May 15, 2006	48.25	48.46	47.50	47.74
3670	NYSE	ALEX	Fri, May 12, 2006	49.00	49.01	48.08	48.77
3669	NYSE	ALEX	Thu, May 11, 2006	49.69	50.03	48.86	49.12
3668	NYSE	ALEX	Wed, May 10, 2006	50.00	50.27	49.61	49.79
3667	NYSE	ALEX	Tue, May 9, 2006	49.36	51.06	49.02	49.98
3666	NYSE	ALEX	Mon, May 8, 2006	48.96	49.65	48.72	49.39
3665	NYSE	ALEX	Fri, May 5, 2006	48.53	49.07	48.30	48.91
3664	NYSE	ALEX	Thu, May 4, 2006	47.82	48.76	47.80	48.53
3663	NYSE	ALEX	Wed, May 3, 2006	48.99	48.99	47.70	47.90
3662	NYSE	ALEX	Tue, May 2, 2006	49.88	49.89	48.51	48.64
3661	NYSE	ALEX	Mon, May 1, 2006	49.88	50.05	49.31	49.42
3660	NYSE	ALEX	Fri, Apr 28, 2006	49.26	50.23	48.80	49.87
3659	NYSE	ALEX	Thu, Apr 27, 2006	48.00	49.62	48.00	49.26
3658	NYSE	ALEX	Wed, Apr 26, 2006	49.46	49.50	48.26	48.30
3657	NYSE	ALEX	Tue, Apr 25, 2006	49.56	49.56	48.70	49.04
3656	NYSE	ALEX	Mon, Apr 24, 2006	49.35	49.83	48.99	49.23
3655	NYSE	ALEX	Fri, Apr 21, 2006	49.30	49.75	48.77	49.03
3654	NYSE	ALEX	Thu, Apr 20, 2006	49.41	50.00	48.85	48.91
3653	NYSE	ALEX	Wed, Apr 19, 2006	48.14	49.41	48.06	49.41
3652	NYSE	ALEX	Tue, Apr 18, 2006	48.27	48.55	47.97	47.98
3651	NYSE	ALEX	Mon, Apr 17, 2006	49.00	49.03	48.21	48.49
3650	NYSE	ALEX	Thu, Apr 13, 2006	48.50	49.21	48.09	49.05
3649	NYSE	ALEX	Wed, Apr 12, 2006	49.41	49.41	48.44	48.57
3648	NYSE	ALEX	Tue, Apr 11, 2006	50.00	50.21	48.98	49.15
3647	NYSE	ALEX	Mon, Apr 10, 2006	49.87	50.43	49.77	49.80
3646	NYSE	ALEX	Fri, Apr 7, 2006	49.94	50.00	48.96	49.48
3645	NYSE	ALEX	Thu, Apr 6, 2006	49.73	50.09	49.20	49.52
3644	NYSE	ALEX	Wed, Apr 5, 2006	49.25	49.70	48.90	49.53
3643	NYSE	ALEX	Tue, Apr 4, 2006	47.99	48.77	47.80	48.69
3642	NYSE	ALEX	Mon, Apr 3, 2006	47.75	48.09	47.59	47.92
3641	NYSE	ALEX	Fri, Mar 31, 2006	47.90	48.18	47.59	47.68
3640	NYSE	ALEX	Thu, Mar 30, 2006	47.70	47.85	47.56	47.82
3639	NYSE	ALEX	Wed, Mar 29, 2006	47.85	47.98	47.42	47.62
3638	NYSE	ALEX	Tue, Mar 28, 2006	47.45	48.35	47.30	47.99
3637	NYSE	ALEX	Mon, Mar 27, 2006	47.85	47.90	47.36	47.42
3636	NYSE	ALEX	Fri, Mar 24, 2006	47.98	48.10	47.63	47.74
3635	NYSE	ALEX	Thu, Mar 23, 2006	48.45	48.90	47.11	47.93
3634	NYSE	ALEX	Wed, Mar 22, 2006	48.47	48.98	48.21	48.67
3633	NYSE	ALEX	Tue, Mar 21, 2006	47.39	48.52	47.06	48.45
3632	NYSE	ALEX	Mon, Mar 20, 2006	47.21	47.99	46.86	47.61
3631	NYSE	ALEX	Fri, Mar 17, 2006	46.93	47.25	46.60	47.03
3630	NYSE	ALEX	Thu, Mar 16, 2006	47.78	47.97	46.89	47.03
3629	NYSE	ALEX	Wed, Mar 15, 2006	47.50	47.72	47.10	47.49
3628	NYSE	ALEX	Tue, Mar 14, 2006	48.44	48.62	47.60	47.87
3627	NYSE	ALEX	Mon, Mar 13, 2006	48.04	48.64	47.96	48.35
3626	NYSE	ALEX	Fri, Mar 10, 2006	47.94	48.39	47.74	48.19
3625	NYSE	ALEX	Thu, Mar 9, 2006	48.11	48.44	47.65	47.85
3624	NYSE	ALEX	Wed, Mar 8, 2006	47.57	48.39	47.45	48.18
3623	NYSE	ALEX	Tue, Mar 7, 2006	48.13	48.13	47.62	47.78
3622	NYSE	ALEX	Mon, Mar 6, 2006	48.91	48.99	48.01	48.24
3621	NYSE	ALEX	Fri, Mar 3, 2006	48.75	49.40	48.75	49.08
3620	NYSE	ALEX	Thu, Mar 2, 2006	48.53	49.55	48.37	49.15
3619	NYSE	ALEX	Wed, Mar 1, 2006	48.96	49.42	48.58	48.80
3618	NYSE	ALEX	Tue, Feb 28, 2006	48.81	48.90	48.69	48.73
3617	NYSE	ALEX	Mon, Feb 27, 2006	48.96	49.13	48.72	48.90
3616	NYSE	ALEX	Fri, Feb 24, 2006	48.63	48.89	48.41	48.73
3615	NYSE	ALEX	Thu, Feb 23, 2006	48.95	49.14	48.53	48.73
3614	NYSE	ALEX	Wed, Feb 22, 2006	49.34	49.37	48.63	48.95
3613	NYSE	ALEX	Tue, Feb 21, 2006	49.19	49.62	49.05	49.21
3612	NYSE	ALEX	Fri, Feb 17, 2006	49.32	49.55	48.71	49.47
3611	NYSE	ALEX	Thu, Feb 16, 2006	48.91	49.35	48.78	49.27
3610	NYSE	ALEX	Wed, Feb 15, 2006	48.96	49.25	48.15	48.50
3609	NYSE	ALEX	Tue, Feb 14, 2006	47.31	48.95	47.27	48.77
3608	NYSE	ALEX	Mon, Feb 13, 2006	47.49	47.92	47.30	47.45
3607	NYSE	ALEX	Fri, Feb 10, 2006	48.15	48.15	47.39	47.50
3606	NYSE	ALEX	Thu, Feb 9, 2006	48.13	48.90	47.93	48.32
3605	NYSE	ALEX	Wed, Feb 8, 2006	47.66	48.02	47.30	48.01
3604	NYSE	ALEX	Tue, Feb 7, 2006	49.00	49.17	47.43	47.48
3603	NYSE	ALEX	Mon, Feb 6, 2006	49.99	50.21	48.72	49.30
3602	NYSE	ALEX	Fri, Feb 3, 2006	49.98	50.51	49.05	50.04
3601	NYSE	ALEX	Thu, Feb 2, 2006	51.76	52.56	49.98	50.10
3600	NYSE	ALEX	Wed, Feb 1, 2006	52.34	53.59	52.34	53.37
3599	NYSE	ALEX	Tue, Jan 31, 2006	52.87	52.97	51.71	52.57
3598	NYSE	ALEX	Mon, Jan 30, 2006	52.27	53.10	52.18	52.72
3597	NYSE	ALEX	Fri, Jan 27, 2006	52.86	52.89	52.12	52.30
3596	NYSE	ALEX	Thu, Jan 26, 2006	52.70	53.38	52.32	52.44
3595	NYSE	ALEX	Wed, Jan 25, 2006	52.71	52.98	52.07	52.59
3594	NYSE	ALEX	Tue, Jan 24, 2006	51.81	52.85	51.81	52.85
3593	NYSE	ALEX	Mon, Jan 23, 2006	50.54	52.32	50.00	51.90
3592	NYSE	ALEX	Fri, Jan 20, 2006	53.41	53.90	52.85	52.85
3591	NYSE	ALEX	Thu, Jan 19, 2006	53.32	53.61	53.24	53.53
3590	NYSE	ALEX	Wed, Jan 18, 2006	53.37	54.50	52.87	53.32
3589	NYSE	ALEX	Tue, Jan 17, 2006	53.71	54.11	53.50	53.96
3588	NYSE	ALEX	Fri, Jan 13, 2006	53.94	54.41	53.61	53.95
3587	NYSE	ALEX	Thu, Jan 12, 2006	53.35	54.21	53.35	53.61
3586	NYSE	ALEX	Wed, Jan 11, 2006	54.10	54.10	53.02	53.54
3585	NYSE	ALEX	Tue, Jan 10, 2006	53.67	54.03	53.13	53.84
3584	NYSE	ALEX	Mon, Jan 9, 2006	53.38	54.13	53.21	53.60
3583	NYSE	ALEX	Fri, Jan 6, 2006	54.38	54.38	52.39	53.62
3582	NYSE	ALEX	Thu, Jan 5, 2006	54.02	54.23	53.08	53.78
3581	NYSE	ALEX	Wed, Jan 4, 2006	54.39	54.86	54.03	54.28
3580	NYSE	ALEX	Tue, Jan 3, 2006	54.30	54.33	52.36	53.99
3579	NYSE	ALEX	Fri, Dec 30, 2005	54.34	54.71	54.06	54.24
3578	NYSE	ALEX	Thu, Dec 29, 2005	54.38	55.09	54.38	54.49
3577	NYSE	ALEX	Wed, Dec 28, 2005	53.97	54.46	53.97	54.17
3576	NYSE	ALEX	Tue, Dec 27, 2005	55.20	55.40	54.07	54.10
3575	NYSE	ALEX	Fri, Dec 23, 2005	55.21	55.50	55.06	55.23
3574	NYSE	ALEX	Thu, Dec 22, 2005	55.35	55.40	54.64	55.40
3573	NYSE	ALEX	Wed, Dec 21, 2005	54.44	55.40	54.10	55.00
3572	NYSE	ALEX	Tue, Dec 20, 2005	54.10	54.64	53.87	54.23
3571	NYSE	ALEX	Mon, Dec 19, 2005	54.10	54.73	53.64	54.34
3570	NYSE	ALEX	Fri, Dec 16, 2005	54.12	54.70	53.80	54.15
3569	NYSE	ALEX	Thu, Dec 15, 2005	54.00	54.53	53.50	54.27
3568	NYSE	ALEX	Wed, Dec 14, 2005	54.09	54.24	53.70	54.12
3567	NYSE	ALEX	Tue, Dec 13, 2005	53.68	54.29	53.59	54.19
3566	NYSE	ALEX	Mon, Dec 12, 2005	53.14	53.95	53.05	53.67
3565	NYSE	ALEX	Fri, Dec 9, 2005	53.65	53.80	52.93	53.25
3564	NYSE	ALEX	Thu, Dec 8, 2005	51.49	53.69	51.16	53.47
3563	NYSE	ALEX	Wed, Dec 7, 2005	51.27	51.68	50.39	50.47
3562	NYSE	ALEX	Tue, Dec 6, 2005	50.76	51.79	50.56	51.02
3561	NYSE	ALEX	Mon, Dec 5, 2005	50.61	50.92	50.20	50.50
3560	NYSE	ALEX	Fri, Dec 2, 2005	51.72	51.83	50.30	50.47
3559	NYSE	ALEX	Thu, Dec 1, 2005	50.21	51.75	50.20	51.72
3558	NYSE	ALEX	Wed, Nov 30, 2005	50.26	50.79	49.93	50.02
3557	NYSE	ALEX	Tue, Nov 29, 2005	51.52	51.52	50.09	50.21
3556	NYSE	ALEX	Mon, Nov 28, 2005	52.03	52.05	51.04	51.21
3555	NYSE	ALEX	Fri, Nov 25, 2005	52.09	52.32	51.86	52.11
3554	NYSE	ALEX	Wed, Nov 23, 2005	52.30	52.40	51.89	52.16
3553	NYSE	ALEX	Tue, Nov 22, 2005	51.60	52.37	51.27	52.37
3552	NYSE	ALEX	Mon, Nov 21, 2005	49.92	51.75	49.92	51.70
3551	NYSE	ALEX	Fri, Nov 18, 2005	50.37	50.43	49.86	49.91
3550	NYSE	ALEX	Thu, Nov 17, 2005	50.38	50.77	50.00	50.25
3549	NYSE	ALEX	Wed, Nov 16, 2005	49.96	50.79	49.66	50.27
3548	NYSE	ALEX	Tue, Nov 15, 2005	50.70	50.75	49.56	49.92
3547	NYSE	ALEX	Mon, Nov 14, 2005	50.88	51.52	50.32	50.57
3546	NYSE	ALEX	Fri, Nov 11, 2005	49.84	51.00	49.84	50.88
3545	NYSE	ALEX	Thu, Nov 10, 2005	50.17	50.82	49.30	49.85
3544	NYSE	ALEX	Wed, Nov 9, 2005	50.12	50.42	49.83	50.42
3543	NYSE	ALEX	Tue, Nov 8, 2005	50.37	50.45	49.21	50.09
3542	NYSE	ALEX	Mon, Nov 7, 2005	50.56	51.38	50.56	50.76
3541	NYSE	ALEX	Fri, Nov 4, 2005	50.87	51.03	50.03	50.40
3540	NYSE	ALEX	Thu, Nov 3, 2005	50.38	51.38	50.38	50.87
3539	NYSE	ALEX	Wed, Nov 2, 2005	49.60	50.53	49.60	50.23
3538	NYSE	ALEX	Tue, Nov 1, 2005	48.76	49.70	48.70	49.60
3537	NYSE	ALEX	Mon, Oct 31, 2005	47.87	49.47	47.78	48.94
3536	NYSE	ALEX	Fri, Oct 28, 2005	47.02	48.08	47.02	47.71
3535	NYSE	ALEX	Thu, Oct 27, 2005	47.83	47.95	45.97	46.71
3534	NYSE	ALEX	Wed, Oct 26, 2005	47.76	48.70	47.46	48.08
3533	NYSE	ALEX	Tue, Oct 25, 2005	48.24	48.61	47.55	48.03
3532	NYSE	ALEX	Mon, Oct 24, 2005	46.19	48.38	46.19	48.24
3531	NYSE	ALEX	Fri, Oct 21, 2005	45.70	47.04	45.48	46.48
3530	NYSE	ALEX	Thu, Oct 20, 2005	46.30	46.58	45.55	45.58
3529	NYSE	ALEX	Wed, Oct 19, 2005	46.88	47.34	45.71	46.25
3528	NYSE	ALEX	Tue, Oct 18, 2005	47.54	47.65	46.99	47.01
3527	NYSE	ALEX	Mon, Oct 17, 2005	47.60	47.60	46.65	47.51
3526	NYSE	ALEX	Fri, Oct 14, 2005	46.50	47.93	46.13	47.66
3525	NYSE	ALEX	Thu, Oct 13, 2005	47.49	47.49	46.23	46.40
3524	NYSE	ALEX	Wed, Oct 12, 2005	48.69	48.69	46.75	47.30
3523	NYSE	ALEX	Tue, Oct 11, 2005	48.06	49.15	47.91	48.88
3522	NYSE	ALEX	Mon, Oct 10, 2005	49.76	49.76	47.65	47.95
3521	NYSE	ALEX	Fri, Oct 7, 2005	49.62	50.16	49.62	49.74
3520	NYSE	ALEX	Thu, Oct 6, 2005	49.80	50.16	49.07	49.48
3519	NYSE	ALEX	Wed, Oct 5, 2005	51.58	51.68	49.66	49.74
3518	NYSE	ALEX	Tue, Oct 4, 2005	53.04	53.29	51.57	51.66
3517	NYSE	ALEX	Mon, Oct 3, 2005	53.42	53.49	52.85	53.23
3516	NYSE	ALEX	Fri, Sep 30, 2005	53.36	54.45	53.07	53.24
3515	NYSE	ALEX	Thu, Sep 29, 2005	51.65	53.34	51.50	53.29
3514	NYSE	ALEX	Wed, Sep 28, 2005	51.86	52.31	51.36	51.65
3513	NYSE	ALEX	Tue, Sep 27, 2005	52.00	52.00	51.41	51.81
3512	NYSE	ALEX	Mon, Sep 26, 2005	51.89	52.29	51.57	51.90
3511	NYSE	ALEX	Fri, Sep 23, 2005	51.10	51.73	50.75	51.63
3510	NYSE	ALEX	Thu, Sep 22, 2005	51.66	51.66	50.63	51.03
3509	NYSE	ALEX	Wed, Sep 21, 2005	51.12	52.27	51.11	51.45
3508	NYSE	ALEX	Tue, Sep 20, 2005	51.26	51.82	50.97	51.30
3507	NYSE	ALEX	Mon, Sep 19, 2005	51.18	51.61	50.90	51.17
3506	NYSE	ALEX	Fri, Sep 16, 2005	50.90	51.12	50.26	51.10
3505	NYSE	ALEX	Thu, Sep 15, 2005	49.35	50.65	49.35	50.57
3504	NYSE	ALEX	Wed, Sep 14, 2005	49.16	49.75	49.00	49.06
3503	NYSE	ALEX	Tue, Sep 13, 2005	49.83	49.99	49.00	49.09
3502	NYSE	ALEX	Mon, Sep 12, 2005	50.23	50.79	50.18	50.18
3501	NYSE	ALEX	Fri, Sep 9, 2005	50.47	50.56	49.95	50.46
3500	NYSE	ALEX	Thu, Sep 8, 2005	50.66	51.19	50.25	50.39
3499	NYSE	ALEX	Wed, Sep 7, 2005	51.49	51.59	50.52	50.80
3498	NYSE	ALEX	Tue, Sep 6, 2005	51.00	51.76	50.87	51.30
3497	NYSE	ALEX	Fri, Sep 2, 2005	52.28	52.28	50.88	51.00
3496	NYSE	ALEX	Thu, Sep 1, 2005	52.50	52.59	51.77	52.22
3495	NYSE	ALEX	Wed, Aug 31, 2005	51.30	52.50	51.11	52.41
3494	NYSE	ALEX	Tue, Aug 30, 2005	52.00	52.13	50.63	51.00
3493	NYSE	ALEX	Mon, Aug 29, 2005	49.95	52.30	49.52	51.81
3492	NYSE	ALEX	Fri, Aug 26, 2005	49.18	49.32	48.50	48.85
3491	NYSE	ALEX	Thu, Aug 25, 2005	50.01	50.29	49.35	49.39
3490	NYSE	ALEX	Wed, Aug 24, 2005	48.90	50.37	48.84	49.76
3489	NYSE	ALEX	Tue, Aug 23, 2005	49.88	50.19	48.88	49.04
3488	NYSE	ALEX	Mon, Aug 22, 2005	50.06	50.07	49.61	49.80
3487	NYSE	ALEX	Fri, Aug 19, 2005	49.72	50.26	49.54	49.75
3486	NYSE	ALEX	Thu, Aug 18, 2005	50.02	50.09	49.40	49.87
3485	NYSE	ALEX	Wed, Aug 17, 2005	49.67	50.45	49.44	50.19
3484	NYSE	ALEX	Tue, Aug 16, 2005	51.67	51.69	49.44	49.87
3483	NYSE	ALEX	Mon, Aug 15, 2005	51.53	51.92	50.80	51.92
3482	NYSE	ALEX	Fri, Aug 12, 2005	51.87	51.95	51.22	51.75
3481	NYSE	ALEX	Thu, Aug 11, 2005	51.79	52.37	51.45	52.13
3480	NYSE	ALEX	Wed, Aug 10, 2005	51.74	52.31	51.55	51.86
3479	NYSE	ALEX	Tue, Aug 9, 2005	51.69	52.21	51.16	51.61
3478	NYSE	ALEX	Mon, Aug 8, 2005	51.74	52.16	51.23	51.54
3477	NYSE	ALEX	Fri, Aug 5, 2005	51.87	51.87	51.04	51.39
3476	NYSE	ALEX	Thu, Aug 4, 2005	52.16	52.96	51.91	52.26
3475	NYSE	ALEX	Wed, Aug 3, 2005	52.62	53.22	52.17	52.35
3474	NYSE	ALEX	Tue, Aug 2, 2005	52.80	53.14	51.62	52.73
3473	NYSE	ALEX	Mon, Aug 1, 2005	52.89	53.62	52.72	52.80
3472	NYSE	ALEX	Fri, Jul 29, 2005	52.89	54.47	52.89	53.48
3471	NYSE	ALEX	Thu, Jul 28, 2005	53.49	53.49	52.10	53.12
3470	NYSE	ALEX	Wed, Jul 27, 2005	53.59	53.59	51.90	52.24
3469	NYSE	ALEX	Tue, Jul 26, 2005	53.02	53.65	52.80	53.20
3468	NYSE	ALEX	Mon, Jul 25, 2005	54.62	54.83	52.80	53.10
3467	NYSE	ALEX	Fri, Jul 22, 2005	54.50	55.03	53.79	54.81
3466	NYSE	ALEX	Thu, Jul 21, 2005	53.10	56.10	52.21	54.04
3465	NYSE	ALEX	Wed, Jul 20, 2005	49.51	53.32	49.51	53.10
3464	NYSE	ALEX	Tue, Jul 19, 2005	48.38	49.99	48.19	49.71
3463	NYSE	ALEX	Mon, Jul 18, 2005	48.54	48.79	48.22	48.46
3462	NYSE	ALEX	Fri, Jul 15, 2005	48.80	48.92	48.35	48.69
3461	NYSE	ALEX	Thu, Jul 14, 2005	49.64	49.81	48.92	49.13
3460	NYSE	ALEX	Wed, Jul 13, 2005	49.13	49.37	48.75	49.02
3459	NYSE	ALEX	Tue, Jul 12, 2005	48.96	49.22	48.40	49.04
3458	NYSE	ALEX	Mon, Jul 11, 2005	47.62	49.15	47.62	48.72
3457	NYSE	ALEX	Fri, Jul 8, 2005	47.59	48.07	47.51	47.97
3456	NYSE	ALEX	Thu, Jul 7, 2005	47.42	47.70	47.20	47.53
3455	NYSE	ALEX	Wed, Jul 6, 2005	47.63	48.40	47.59	47.90
3454	NYSE	ALEX	Tue, Jul 5, 2005	46.95	47.95	46.76	47.81
3453	NYSE	ALEX	Fri, Jul 1, 2005	46.12	47.00	46.12	46.93
3452	NYSE	ALEX	Thu, Jun 30, 2005	46.27	46.75	46.27	46.35
3451	NYSE	ALEX	Wed, Jun 29, 2005	46.39	46.82	46.01	46.15
3450	NYSE	ALEX	Tue, Jun 28, 2005	45.66	46.33	45.64	46.25
3449	NYSE	ALEX	Mon, Jun 27, 2005	45.08	45.92	44.97	45.89
3448	NYSE	ALEX	Fri, Jun 24, 2005	44.99	45.81	44.40	45.18
3447	NYSE	ALEX	Thu, Jun 23, 2005	46.00	46.14	45.12	45.21
3446	NYSE	ALEX	Wed, Jun 22, 2005	46.05	46.72	45.88	46.00
3445	NYSE	ALEX	Tue, Jun 21, 2005	45.89	46.36	45.72	46.05
3444	NYSE	ALEX	Mon, Jun 20, 2005	46.10	46.45	45.91	46.04
3443	NYSE	ALEX	Fri, Jun 17, 2005	45.24	46.82	45.02	46.61
3442	NYSE	ALEX	Thu, Jun 16, 2005	44.41	45.30	44.39	45.25
3441	NYSE	ALEX	Wed, Jun 15, 2005	44.54	44.74	44.24	44.55
3440	NYSE	ALEX	Tue, Jun 14, 2005	44.47	44.76	44.13	44.32
3439	NYSE	ALEX	Mon, Jun 13, 2005	44.10	45.01	44.00	44.36
3438	NYSE	ALEX	Fri, Jun 10, 2005	44.08	44.27	43.27	43.80
3437	NYSE	ALEX	Thu, Jun 9, 2005	44.10	44.10	42.89	43.82
3436	NYSE	ALEX	Wed, Jun 8, 2005	44.15	44.50	43.27	43.41
3435	NYSE	ALEX	Tue, Jun 7, 2005	44.10	44.80	43.87	43.87
3434	NYSE	ALEX	Mon, Jun 6, 2005	44.06	44.23	43.47	44.01
3433	NYSE	ALEX	Fri, Jun 3, 2005	44.14	44.30	43.43	43.64
3432	NYSE	ALEX	Thu, Jun 2, 2005	44.06	44.63	43.95	44.10
3431	NYSE	ALEX	Wed, Jun 1, 2005	44.67	44.95	44.04	44.42
3430	NYSE	ALEX	Tue, May 31, 2005	44.90	44.99	44.29	44.45
3429	NYSE	ALEX	Fri, May 27, 2005	45.01	45.50	44.80	44.81
3428	NYSE	ALEX	Thu, May 26, 2005	44.53	45.43	44.10	45.26
3427	NYSE	ALEX	Wed, May 25, 2005	44.70	44.90	44.00	44.19
3426	NYSE	ALEX	Tue, May 24, 2005	44.86	45.21	44.42	45.05
3425	NYSE	ALEX	Mon, May 23, 2005	44.94	45.37	44.86	45.03
3424	NYSE	ALEX	Fri, May 20, 2005	45.66	45.80	44.90	44.95
3423	NYSE	ALEX	Thu, May 19, 2005	44.55	46.41	44.03	45.62
3422	NYSE	ALEX	Wed, May 18, 2005	42.47	42.99	42.39	42.87
3421	NYSE	ALEX	Tue, May 17, 2005	41.62	42.44	41.61	42.29
3420	NYSE	ALEX	Mon, May 16, 2005	40.79	41.93	40.78	41.84
3419	NYSE	ALEX	Fri, May 13, 2005	41.79	41.79	40.29	40.60
3418	NYSE	ALEX	Thu, May 12, 2005	41.91	41.91	41.21	41.38
3417	NYSE	ALEX	Wed, May 11, 2005	40.98	42.13	40.88	41.82
3416	NYSE	ALEX	Tue, May 10, 2005	42.21	42.21	41.16	41.24
3415	NYSE	ALEX	Mon, May 9, 2005	42.75	42.78	42.09	42.30
3414	NYSE	ALEX	Fri, May 6, 2005	42.52	42.92	42.15	42.46
3413	NYSE	ALEX	Thu, May 5, 2005	41.85	42.77	41.52	42.18
3412	NYSE	ALEX	Wed, May 4, 2005	40.72	42.05	40.65	42.04
3411	NYSE	ALEX	Tue, May 3, 2005	40.67	41.07	40.12	40.50
3410	NYSE	ALEX	Mon, May 2, 2005	40.53	41.07	40.35	40.82
3409	NYSE	ALEX	Fri, Apr 29, 2005	39.98	40.88	39.98	40.73
3408	NYSE	ALEX	Thu, Apr 28, 2005	40.65	40.80	39.96	40.07
3407	NYSE	ALEX	Wed, Apr 27, 2005	39.81	40.60	39.58	40.55
3406	NYSE	ALEX	Tue, Apr 26, 2005	40.00	40.33	39.61	40.08
3405	NYSE	ALEX	Mon, Apr 25, 2005	39.46	40.20	39.02	40.11
3404	NYSE	ALEX	Fri, Apr 22, 2005	39.58	39.60	38.85	39.20
3403	NYSE	ALEX	Thu, Apr 21, 2005	38.15	39.58	37.88	39.56
3402	NYSE	ALEX	Wed, Apr 20, 2005	38.11	38.63	37.75	37.82
3401	NYSE	ALEX	Tue, Apr 19, 2005	37.53	38.51	37.53	38.36
3400	NYSE	ALEX	Mon, Apr 18, 2005	37.63	37.89	36.82	37.67
3399	NYSE	ALEX	Fri, Apr 15, 2005	38.55	38.68	37.45	37.64
3398	NYSE	ALEX	Thu, Apr 14, 2005	38.72	39.06	38.18	38.28
3397	NYSE	ALEX	Wed, Apr 13, 2005	38.86	39.21	38.73	38.84
3396	NYSE	ALEX	Tue, Apr 12, 2005	39.03	39.24	38.78	38.95
3395	NYSE	ALEX	Mon, Apr 11, 2005	40.05	40.30	39.09	39.10
3394	NYSE	ALEX	Fri, Apr 8, 2005	41.00	41.26	40.16	40.19
3393	NYSE	ALEX	Thu, Apr 7, 2005	40.92	41.32	40.74	41.12
3392	NYSE	ALEX	Wed, Apr 6, 2005	41.22	41.40	40.78	40.96
3391	NYSE	ALEX	Tue, Apr 5, 2005	41.00	41.27	40.70	40.97
3390	NYSE	ALEX	Mon, Apr 4, 2005	40.25	41.21	39.80	40.89
3389	NYSE	ALEX	Fri, Apr 1, 2005	41.40	41.71	39.92	40.34
3388	NYSE	ALEX	Thu, Mar 31, 2005	41.53	41.53	40.78	41.20
3387	NYSE	ALEX	Wed, Mar 30, 2005	41.00	41.47	40.94	41.44
3386	NYSE	ALEX	Tue, Mar 29, 2005	42.01	42.44	40.82	41.17
3385	NYSE	ALEX	Mon, Mar 28, 2005	41.75	42.27	41.63	42.01
3384	NYSE	ALEX	Thu, Mar 24, 2005	41.92	42.51	41.75	41.76
3383	NYSE	ALEX	Wed, Mar 23, 2005	42.24	42.35	41.11	41.93
3382	NYSE	ALEX	Tue, Mar 22, 2005	42.45	42.93	41.96	42.27
3381	NYSE	ALEX	Mon, Mar 21, 2005	42.24	42.46	41.82	42.45
3380	NYSE	ALEX	Fri, Mar 18, 2005	42.44	43.06	42.08	42.31
3379	NYSE	ALEX	Thu, Mar 17, 2005	42.77	43.05	42.15	42.76
3378	NYSE	ALEX	Wed, Mar 16, 2005	43.13	43.45	42.26	42.72
3377	NYSE	ALEX	Tue, Mar 15, 2005	43.85	43.89	42.93	42.94
3376	NYSE	ALEX	Mon, Mar 14, 2005	43.26	43.81	43.26	43.78
3375	NYSE	ALEX	Fri, Mar 11, 2005	43.30	44.10	43.20	43.35
3374	NYSE	ALEX	Thu, Mar 10, 2005	43.68	43.97	43.08	43.49
3373	NYSE	ALEX	Wed, Mar 9, 2005	44.01	44.51	43.68	43.80
3372	NYSE	ALEX	Tue, Mar 8, 2005	45.21	45.27	44.08	44.43
3371	NYSE	ALEX	Mon, Mar 7, 2005	45.20	45.39	44.94	45.15
3370	NYSE	ALEX	Fri, Mar 4, 2005	45.13	45.75	44.83	45.30
3369	NYSE	ALEX	Thu, Mar 3, 2005	45.53	45.53	44.35	44.89
3368	NYSE	ALEX	Wed, Mar 2, 2005	45.63	45.94	45.06	45.34
3367	NYSE	ALEX	Tue, Mar 1, 2005	45.55	46.00	45.10	45.61
3366	NYSE	ALEX	Mon, Feb 28, 2005	45.60	45.77	45.16	45.40
3365	NYSE	ALEX	Fri, Feb 25, 2005	44.15	45.75	43.82	45.69
3364	NYSE	ALEX	Thu, Feb 24, 2005	43.72	44.20	43.42	43.99
3363	NYSE	ALEX	Wed, Feb 23, 2005	43.25	44.19	43.20	43.72
3362	NYSE	ALEX	Tue, Feb 22, 2005	44.25	44.52	43.17	43.24
3361	NYSE	ALEX	Fri, Feb 18, 2005	44.30	44.68	44.10	44.46
3360	NYSE	ALEX	Thu, Feb 17, 2005	44.40	44.91	44.00	44.37
3359	NYSE	ALEX	Wed, Feb 16, 2005	44.71	44.86	44.00	44.58
3358	NYSE	ALEX	Tue, Feb 15, 2005	45.02	45.13	44.40	44.67
3357	NYSE	ALEX	Mon, Feb 14, 2005	45.03	45.14	44.85	45.06
3356	NYSE	ALEX	Fri, Feb 11, 2005	44.30	45.03	44.04	45.02
3355	NYSE	ALEX	Thu, Feb 10, 2005	44.62	44.85	44.21	44.53
3354	NYSE	ALEX	Wed, Feb 9, 2005	45.52	45.77	44.50	44.65
3353	NYSE	ALEX	Tue, Feb 8, 2005	45.58	45.78	45.25	45.58
3352	NYSE	ALEX	Mon, Feb 7, 2005	46.50	46.50	45.30	45.45
3351	NYSE	ALEX	Fri, Feb 4, 2005	46.32	47.14	46.18	46.50
3350	NYSE	ALEX	Thu, Feb 3, 2005	45.81	46.35	45.80	46.32
3349	NYSE	ALEX	Wed, Feb 2, 2005	46.50	46.50	45.82	45.98
3348	NYSE	ALEX	Tue, Feb 1, 2005	45.71	46.44	45.71	46.37
3347	NYSE	ALEX	Mon, Jan 31, 2005	45.90	46.27	45.75	46.00
3346	NYSE	ALEX	Fri, Jan 28, 2005	46.50	46.50	45.53	45.81
3345	NYSE	ALEX	Thu, Jan 27, 2005	45.14	47.14	44.53	46.94
3344	NYSE	ALEX	Wed, Jan 26, 2005	43.98	45.03	43.86	44.89
3343	NYSE	ALEX	Tue, Jan 25, 2005	43.90	44.70	43.73	44.24
3342	NYSE	ALEX	Mon, Jan 24, 2005	43.81	44.21	43.29	43.78
3341	NYSE	ALEX	Fri, Jan 21, 2005	43.54	44.01	43.20	43.48
3340	NYSE	ALEX	Thu, Jan 20, 2005	43.37	44.27	43.09	43.57
3339	NYSE	ALEX	Wed, Jan 19, 2005	44.00	44.27	43.59	43.67
3338	NYSE	ALEX	Tue, Jan 18, 2005	43.21	44.10	43.20	43.97
3337	NYSE	ALEX	Fri, Jan 14, 2005	43.11	43.57	43.00	43.47
3336	NYSE	ALEX	Thu, Jan 13, 2005	42.54	43.21	42.43	42.85
3335	NYSE	ALEX	Wed, Jan 12, 2005	42.60	42.91	42.01	42.73
3334	NYSE	ALEX	Tue, Jan 11, 2005	42.26	42.74	42.07	42.74
3333	NYSE	ALEX	Mon, Jan 10, 2005	42.58	42.77	42.03	42.34
3332	NYSE	ALEX	Fri, Jan 7, 2005	42.89	43.05	41.84	42.39
3331	NYSE	ALEX	Thu, Jan 6, 2005	42.25	43.08	41.89	42.80
3330	NYSE	ALEX	Wed, Jan 5, 2005	41.45	42.24	41.37	41.91
3329	NYSE	ALEX	Tue, Jan 4, 2005	42.35	42.72	41.63	41.66
3328	NYSE	ALEX	Mon, Jan 3, 2005	42.41	43.43	42.08	42.33
3327	NYSE	ALEX	Fri, Dec 31, 2004	42.73	42.90	42.40	42.42
3326	NYSE	ALEX	Thu, Dec 30, 2004	42.31	42.93	42.31	42.88
3325	NYSE	ALEX	Wed, Dec 29, 2004	43.04	43.06	42.35	42.62
3324	NYSE	ALEX	Tue, Dec 28, 2004	41.73	43.06	41.73	43.04
3323	NYSE	ALEX	Mon, Dec 27, 2004	42.70	42.84	41.59	42.04
3322	NYSE	ALEX	Thu, Dec 23, 2004	43.32	43.35	42.63	42.70
3321	NYSE	ALEX	Wed, Dec 22, 2004	43.34	43.64	43.07	43.12
3320	NYSE	ALEX	Tue, Dec 21, 2004	43.87	44.20	43.50	43.82
3319	NYSE	ALEX	Mon, Dec 20, 2004	44.19	44.22	43.02	43.59
3318	NYSE	ALEX	Fri, Dec 17, 2004	43.50	44.44	43.50	43.97
3317	NYSE	ALEX	Thu, Dec 16, 2004	44.50	44.50	43.76	43.88
3316	NYSE	ALEX	Wed, Dec 15, 2004	44.32	44.74	44.25	44.74
3315	NYSE	ALEX	Tue, Dec 14, 2004	44.40	44.64	44.22	44.53
3314	NYSE	ALEX	Mon, Dec 13, 2004	43.61	44.40	43.61	44.40
3313	NYSE	ALEX	Fri, Dec 10, 2004	43.09	44.20	42.98	43.72
3312	NYSE	ALEX	Thu, Dec 9, 2004	43.65	43.66	43.00	43.27
3311	NYSE	ALEX	Wed, Dec 8, 2004	42.75	43.69	42.74	43.59
3310	NYSE	ALEX	Tue, Dec 7, 2004	43.15	43.43	42.44	42.70
3309	NYSE	ALEX	Mon, Dec 6, 2004	43.09	43.48	42.85	43.02
3308	NYSE	ALEX	Fri, Dec 3, 2004	43.82	43.82	42.85	43.35
3307	NYSE	ALEX	Thu, Dec 2, 2004	43.49	43.73	43.17	43.73
3306	NYSE	ALEX	Wed, Dec 1, 2004	42.44	43.70	42.31	43.45
3305	NYSE	ALEX	Tue, Nov 30, 2004	42.29	42.49	41.96	42.31
3304	NYSE	ALEX	Mon, Nov 29, 2004	41.96	42.32	41.18	42.19
3303	NYSE	ALEX	Fri, Nov 26, 2004	41.25	41.76	41.25	41.70
3302	NYSE	ALEX	Wed, Nov 24, 2004	40.84	41.76	40.78	41.36
3301	NYSE	ALEX	Tue, Nov 23, 2004	41.01	41.46	40.32	41.09
3300	NYSE	ALEX	Mon, Nov 22, 2004	41.02	41.56	40.72	41.18
3299	NYSE	ALEX	Fri, Nov 19, 2004	40.49	41.20	40.45	41.05
3298	NYSE	ALEX	Thu, Nov 18, 2004	40.69	40.90	40.40	40.70
3297	NYSE	ALEX	Wed, Nov 17, 2004	40.96	41.60	40.13	40.47
3296	NYSE	ALEX	Tue, Nov 16, 2004	41.72	41.74	40.25	40.43
3295	NYSE	ALEX	Mon, Nov 15, 2004	40.89	43.38	40.81	42.09
3294	NYSE	ALEX	Fri, Nov 12, 2004	39.50	41.79	39.00	41.16
3293	NYSE	ALEX	Thu, Nov 11, 2004	38.49	39.49	38.49	39.44
3292	NYSE	ALEX	Wed, Nov 10, 2004	38.75	38.86	38.21	38.73
3291	NYSE	ALEX	Tue, Nov 9, 2004	38.19	38.70	38.19	38.53
3290	NYSE	ALEX	Mon, Nov 8, 2004	38.08	38.20	37.76	38.13
3289	NYSE	ALEX	Fri, Nov 5, 2004	38.03	38.08	37.41	38.07
3288	NYSE	ALEX	Thu, Nov 4, 2004	37.79	38.00	37.46	37.54
3287	NYSE	ALEX	Wed, Nov 3, 2004	37.34	38.10	37.00	37.96
3286	NYSE	ALEX	Tue, Nov 2, 2004	37.27	37.65	36.50	36.98
3285	NYSE	ALEX	Mon, Nov 1, 2004	36.35	37.25	36.35	37.02
3284	NYSE	ALEX	Fri, Oct 29, 2004	35.50	36.87	35.50	36.65
3283	NYSE	ALEX	Thu, Oct 28, 2004	36.13	36.47	35.52	36.11
3282	NYSE	ALEX	Wed, Oct 27, 2004	36.00	36.48	35.71	36.44
3281	NYSE	ALEX	Tue, Oct 26, 2004	35.61	36.25	35.02	36.15
3280	NYSE	ALEX	Mon, Oct 25, 2004	35.35	35.97	34.90	35.57
3279	NYSE	ALEX	Fri, Oct 22, 2004	36.02	36.66	35.18	35.42
3278	NYSE	ALEX	Thu, Oct 21, 2004	35.66	36.34	35.40	36.19
3277	NYSE	ALEX	Wed, Oct 20, 2004	34.12	35.64	33.93	35.63
3276	NYSE	ALEX	Tue, Oct 19, 2004	35.03	35.03	34.27	34.34
3275	NYSE	ALEX	Mon, Oct 18, 2004	34.54	35.08	34.02	34.78
3274	NYSE	ALEX	Fri, Oct 15, 2004	34.06	34.64	33.58	34.38
3273	NYSE	ALEX	Thu, Oct 14, 2004	33.43	34.18	33.30	33.92
3272	NYSE	ALEX	Wed, Oct 13, 2004	34.55	34.60	33.27	33.27
3271	NYSE	ALEX	Tue, Oct 12, 2004	33.81	34.37	33.66	34.37
3270	NYSE	ALEX	Mon, Oct 11, 2004	34.42	34.63	33.88	34.22
3269	NYSE	ALEX	Fri, Oct 8, 2004	34.18	34.69	34.01	34.29
3268	NYSE	ALEX	Thu, Oct 7, 2004	35.49	35.50	34.40	34.42
3267	NYSE	ALEX	Wed, Oct 6, 2004	34.69	35.45	34.64	35.45
3266	NYSE	ALEX	Tue, Oct 5, 2004	34.75	35.00	34.57	34.83
3265	NYSE	ALEX	Mon, Oct 4, 2004	34.95	35.11	34.51	34.77
3264	NYSE	ALEX	Fri, Oct 1, 2004	34.32	35.00	33.90	34.85
3263	NYSE	ALEX	Thu, Sep 30, 2004	33.65	34.09	33.60	33.94
3262	NYSE	ALEX	Wed, Sep 29, 2004	33.24	34.00	33.02	33.91
3261	NYSE	ALEX	Tue, Sep 28, 2004	32.66	33.58	32.32	33.34
3260	NYSE	ALEX	Mon, Sep 27, 2004	33.05	33.21	32.80	32.81
3259	NYSE	ALEX	Fri, Sep 24, 2004	33.16	33.40	33.00	33.24
3258	NYSE	ALEX	Thu, Sep 23, 2004	32.75	33.24	32.75	33.00
3257	NYSE	ALEX	Wed, Sep 22, 2004	33.66	33.69	32.73	32.74
3256	NYSE	ALEX	Tue, Sep 21, 2004	33.65	33.90	33.61	33.89
3255	NYSE	ALEX	Mon, Sep 20, 2004	33.44	33.91	33.42	33.65
3254	NYSE	ALEX	Fri, Sep 17, 2004	33.76	34.24	33.36	33.72
3253	NYSE	ALEX	Thu, Sep 16, 2004	33.13	33.67	33.01	33.67
3252	NYSE	ALEX	Wed, Sep 15, 2004	32.79	33.10	32.41	33.00
3251	NYSE	ALEX	Tue, Sep 14, 2004	32.90	32.90	32.36	32.63
3250	NYSE	ALEX	Mon, Sep 13, 2004	32.68	32.92	32.51	32.88
3249	NYSE	ALEX	Fri, Sep 10, 2004	32.49	32.80	32.05	32.67
3248	NYSE	ALEX	Thu, Sep 9, 2004	31.82	32.80	31.50	32.48
3247	NYSE	ALEX	Wed, Sep 8, 2004	31.82	32.24	31.51	31.54
3246	NYSE	ALEX	Tue, Sep 7, 2004	31.80	32.00	31.35	31.81
3245	NYSE	ALEX	Fri, Sep 3, 2004	31.65	31.84	30.98	31.34
3244	NYSE	ALEX	Thu, Sep 2, 2004	31.24	31.81	30.70	31.68
3243	NYSE	ALEX	Wed, Sep 1, 2004	30.54	31.47	30.41	30.94
3242	NYSE	ALEX	Tue, Aug 31, 2004	30.92	31.00	30.53	30.79
3241	NYSE	ALEX	Mon, Aug 30, 2004	30.76	31.08	30.55	30.57
3240	NYSE	ALEX	Fri, Aug 27, 2004	30.51	31.06	30.49	30.96
3239	NYSE	ALEX	Thu, Aug 26, 2004	30.67	30.83	30.50	30.54
3238	NYSE	ALEX	Wed, Aug 25, 2004	31.05	31.05	30.62	30.98
3237	NYSE	ALEX	Tue, Aug 24, 2004	30.85	31.21	30.53	30.93
3236	NYSE	ALEX	Mon, Aug 23, 2004	31.25	31.35	30.54	30.63
3235	NYSE	ALEX	Fri, Aug 20, 2004	30.85	31.27	30.61	31.27
3234	NYSE	ALEX	Thu, Aug 19, 2004	31.82	31.82	30.60	30.72
3233	NYSE	ALEX	Wed, Aug 18, 2004	30.76	31.79	30.51	31.75
3232	NYSE	ALEX	Tue, Aug 17, 2004	31.34	31.34	30.63	30.89
3231	NYSE	ALEX	Mon, Aug 16, 2004	30.67	31.67	30.62	31.14
3230	NYSE	ALEX	Fri, Aug 13, 2004	30.93	31.09	30.24	30.32
3229	NYSE	ALEX	Thu, Aug 12, 2004	31.49	31.60	30.65	30.80
3228	NYSE	ALEX	Wed, Aug 11, 2004	31.22	31.88	30.72	31.46
3227	NYSE	ALEX	Tue, Aug 10, 2004	30.80	31.50	30.58	31.39
3226	NYSE	ALEX	Mon, Aug 9, 2004	30.55	31.06	30.37	30.57
3225	NYSE	ALEX	Fri, Aug 6, 2004	31.00	31.05	30.25	30.25
3224	NYSE	ALEX	Thu, Aug 5, 2004	31.66	31.79	31.08	31.08
3223	NYSE	ALEX	Wed, Aug 4, 2004	31.80	32.30	31.61	31.61
3222	NYSE	ALEX	Tue, Aug 3, 2004	32.50	32.95	31.97	31.97
3221	NYSE	ALEX	Mon, Aug 2, 2004	32.70	32.84	32.06	32.74
3220	NYSE	ALEX	Fri, Jul 30, 2004	33.37	33.40	32.77	32.88
3219	NYSE	ALEX	Thu, Jul 29, 2004	33.61	33.63	32.60	33.50
3218	NYSE	ALEX	Wed, Jul 28, 2004	32.05	33.81	30.15	33.61
3217	NYSE	ALEX	Tue, Jul 27, 2004	32.05	32.84	31.84	32.64
3216	NYSE	ALEX	Mon, Jul 26, 2004	32.00	32.35	31.65	31.93
3215	NYSE	ALEX	Fri, Jul 23, 2004	32.16	32.56	31.81	32.05
3214	NYSE	ALEX	Thu, Jul 22, 2004	32.35	32.64	31.82	32.19
3213	NYSE	ALEX	Wed, Jul 21, 2004	33.49	33.98	32.32	32.32
3212	NYSE	ALEX	Tue, Jul 20, 2004	33.48	33.85	33.21	33.75
3211	NYSE	ALEX	Mon, Jul 19, 2004	33.08	33.45	32.75	33.27
3210	NYSE	ALEX	Fri, Jul 16, 2004	33.34	33.56	32.55	33.07
3209	NYSE	ALEX	Thu, Jul 15, 2004	32.94	33.45	32.94	33.30
3208	NYSE	ALEX	Wed, Jul 14, 2004	32.81	33.60	32.52	33.03
3207	NYSE	ALEX	Tue, Jul 13, 2004	33.30	33.43	32.93	33.03
3206	NYSE	ALEX	Mon, Jul 12, 2004	33.35	33.55	32.82	33.18
3205	NYSE	ALEX	Fri, Jul 9, 2004	32.89	33.58	32.89	33.30
3204	NYSE	ALEX	Thu, Jul 8, 2004	33.34	33.75	32.89	32.95
3203	NYSE	ALEX	Wed, Jul 7, 2004	33.16	33.62	33.16	33.62
3202	NYSE	ALEX	Tue, Jul 6, 2004	33.40	33.50	33.17	33.17
3201	NYSE	ALEX	Fri, Jul 2, 2004	32.90	33.38	32.90	33.26
3200	NYSE	ALEX	Thu, Jul 1, 2004	33.47	33.47	33.00	33.11
3199	NYSE	ALEX	Wed, Jun 30, 2004	33.10	33.45	32.87	33.45
3198	NYSE	ALEX	Tue, Jun 29, 2004	32.91	33.35	32.88	33.11
3197	NYSE	ALEX	Mon, Jun 28, 2004	33.39	33.48	32.87	33.04
3196	NYSE	ALEX	Fri, Jun 25, 2004	33.07	33.88	32.72	33.87
3195	NYSE	ALEX	Thu, Jun 24, 2004	33.33	33.33	32.79	32.86
3194	NYSE	ALEX	Wed, Jun 23, 2004	32.76	33.29	32.76	33.29
3193	NYSE	ALEX	Tue, Jun 22, 2004	32.81	33.00	32.44	32.99
3192	NYSE	ALEX	Mon, Jun 21, 2004	32.86	32.93	32.38	32.92
3191	NYSE	ALEX	Fri, Jun 18, 2004	32.53	33.00	32.30	32.86
3190	NYSE	ALEX	Thu, Jun 17, 2004	32.68	33.03	32.20	32.88
3189	NYSE	ALEX	Wed, Jun 16, 2004	32.85	32.88	32.40	32.85
3188	NYSE	ALEX	Tue, Jun 15, 2004	32.58	33.07	32.27	32.80
3187	NYSE	ALEX	Mon, Jun 14, 2004	33.00	33.00	32.00	32.25
3186	NYSE	ALEX	Thu, Jun 10, 2004	32.53	33.00	32.53	32.88
3185	NYSE	ALEX	Wed, Jun 9, 2004	33.29	33.29	32.61	32.79
3184	NYSE	ALEX	Tue, Jun 8, 2004	32.80	33.22	32.80	33.16
3183	NYSE	ALEX	Mon, Jun 7, 2004	33.25	33.43	32.82	33.00
3182	NYSE	ALEX	Fri, Jun 4, 2004	32.73	33.19	32.60	32.89
3181	NYSE	ALEX	Thu, Jun 3, 2004	32.55	32.90	32.43	32.43
3180	NYSE	ALEX	Wed, Jun 2, 2004	32.68	32.95	32.19	32.83
3179	NYSE	ALEX	Tue, Jun 1, 2004	31.83	32.86	31.83	32.69
3178	NYSE	ALEX	Fri, May 28, 2004	32.09	32.58	31.87	31.87
3177	NYSE	ALEX	Thu, May 27, 2004	32.03	32.45	31.72	32.16
3176	NYSE	ALEX	Wed, May 26, 2004	32.15	32.15	31.22	31.94
3175	NYSE	ALEX	Tue, May 25, 2004	30.76	32.16	30.74	31.99
3174	NYSE	ALEX	Mon, May 24, 2004	31.07	31.45	30.69	31.04
3173	NYSE	ALEX	Fri, May 21, 2004	30.47	31.05	30.42	30.73
3172	NYSE	ALEX	Thu, May 20, 2004	30.21	30.54	30.01	30.42
3171	NYSE	ALEX	Wed, May 19, 2004	30.40	30.93	29.98	30.29
3170	NYSE	ALEX	Tue, May 18, 2004	29.62	30.33	29.62	30.21
3169	NYSE	ALEX	Mon, May 17, 2004	30.12	30.44	29.68	29.69
3168	NYSE	ALEX	Fri, May 14, 2004	30.32	31.14	29.83	30.20
3167	NYSE	ALEX	Thu, May 13, 2004	29.50	30.41	29.46	30.27
3166	NYSE	ALEX	Wed, May 12, 2004	29.80	30.04	29.05	29.56
3165	NYSE	ALEX	Tue, May 11, 2004	30.35	30.35	29.77	30.01
3164	NYSE	ALEX	Mon, May 10, 2004	30.25	30.29	29.36	29.75
3163	NYSE	ALEX	Fri, May 7, 2004	31.66	32.60	30.34	30.35
3162	NYSE	ALEX	Thu, May 6, 2004	31.94	32.39	31.65	32.20
3161	NYSE	ALEX	Wed, May 5, 2004	31.86	32.51	31.81	31.99
3160	NYSE	ALEX	Tue, May 4, 2004	31.99	32.85	31.55	32.11
3159	NYSE	ALEX	Mon, May 3, 2004	32.19	32.38	31.38	32.06
3158	NYSE	ALEX	Fri, Apr 30, 2004	32.00	32.13	31.48	31.59
3157	NYSE	ALEX	Thu, Apr 29, 2004	32.78	33.22	31.38	31.72
3156	NYSE	ALEX	Wed, Apr 28, 2004	33.02	33.47	32.42	32.71
3155	NYSE	ALEX	Tue, Apr 27, 2004	33.13	33.54	32.81	33.52
3154	NYSE	ALEX	Mon, Apr 26, 2004	33.02	33.20	32.66	32.92
3153	NYSE	ALEX	Fri, Apr 23, 2004	33.12	33.57	32.63	32.92
3152	NYSE	ALEX	Thu, Apr 22, 2004	33.02	33.82	32.92	33.41
3151	NYSE	ALEX	Wed, Apr 21, 2004	32.28	33.02	31.70	32.92
3150	NYSE	ALEX	Tue, Apr 20, 2004	33.04	33.15	32.03	32.07
3149	NYSE	ALEX	Mon, Apr 19, 2004	33.53	33.53	32.72	33.07
3148	NYSE	ALEX	Fri, Apr 16, 2004	33.00	33.54	32.56	33.44
3147	NYSE	ALEX	Thu, Apr 15, 2004	32.77	33.27	32.25	32.86
3146	NYSE	ALEX	Wed, Apr 14, 2004	32.75	33.02	32.24	32.79
3145	NYSE	ALEX	Tue, Apr 13, 2004	34.40	34.40	32.57	32.89
3144	NYSE	ALEX	Mon, Apr 12, 2004	33.57	34.47	33.57	34.31
3143	NYSE	ALEX	Thu, Apr 8, 2004	34.36	34.42	33.58	33.78
3142	NYSE	ALEX	Wed, Apr 7, 2004	33.94	34.48	33.72	34.12
3141	NYSE	ALEX	Tue, Apr 6, 2004	34.09	34.50	34.00	34.22
3140	NYSE	ALEX	Mon, Apr 5, 2004	34.69	34.69	33.93	34.17
3139	NYSE	ALEX	Fri, Apr 2, 2004	34.26	34.97	34.18	34.40
3138	NYSE	ALEX	Thu, Apr 1, 2004	32.87	33.96	32.87	33.92
3137	NYSE	ALEX	Wed, Mar 31, 2004	33.00	33.26	32.90	32.96
3136	NYSE	ALEX	Tue, Mar 30, 2004	32.99	33.10	32.78	33.10
3135	NYSE	ALEX	Mon, Mar 29, 2004	32.65	33.20	32.38	32.96
3134	NYSE	ALEX	Fri, Mar 26, 2004	32.14	32.34	31.99	32.21
3133	NYSE	ALEX	Thu, Mar 25, 2004	31.68	32.53	31.50	32.30
3132	NYSE	ALEX	Wed, Mar 24, 2004	32.21	32.49	31.70	31.70
3131	NYSE	ALEX	Tue, Mar 23, 2004	31.97	32.96	31.80	32.16
3130	NYSE	ALEX	Mon, Mar 22, 2004	32.65	32.67	31.85	31.85
3129	NYSE	ALEX	Fri, Mar 19, 2004	33.05	33.05	32.53	32.53
3128	NYSE	ALEX	Thu, Mar 18, 2004	33.47	33.47	32.61	32.89
3127	NYSE	ALEX	Wed, Mar 17, 2004	33.20	33.37	32.94	33.22
3126	NYSE	ALEX	Tue, Mar 16, 2004	33.05	33.21	32.40	32.85
3125	NYSE	ALEX	Mon, Mar 15, 2004	33.75	34.45	32.72	32.87
3124	NYSE	ALEX	Fri, Mar 12, 2004	33.04	34.35	32.58	34.35
3123	NYSE	ALEX	Thu, Mar 11, 2004	32.83	33.93	32.55	32.96
3122	NYSE	ALEX	Wed, Mar 10, 2004	33.77	33.77	33.01	33.03
3121	NYSE	ALEX	Tue, Mar 9, 2004	33.87	33.87	33.28	33.43
3120	NYSE	ALEX	Mon, Mar 8, 2004	34.74	34.74	33.33	33.57
3119	NYSE	ALEX	Fri, Mar 5, 2004	34.22	34.72	34.16	34.46
3118	NYSE	ALEX	Thu, Mar 4, 2004	34.89	34.89	33.90	34.85
3117	NYSE	ALEX	Wed, Mar 3, 2004	34.50	34.91	34.10	34.68
3116	NYSE	ALEX	Tue, Mar 2, 2004	34.88	35.09	34.53	34.74
3115	NYSE	ALEX	Mon, Mar 1, 2004	34.09	35.14	33.99	34.88
3114	NYSE	ALEX	Fri, Feb 27, 2004	33.77	34.10	33.20	33.95
3113	NYSE	ALEX	Thu, Feb 26, 2004	33.16	33.74	33.16	33.69
3112	NYSE	ALEX	Wed, Feb 25, 2004	33.75	33.77	33.24	33.61
3111	NYSE	ALEX	Tue, Feb 24, 2004	33.75	33.87	33.04	33.62
3110	NYSE	ALEX	Mon, Feb 23, 2004	33.97	34.40	33.26	33.50
3109	NYSE	ALEX	Fri, Feb 20, 2004	34.20	34.45	33.74	34.25
3108	NYSE	ALEX	Thu, Feb 19, 2004	34.41	34.50	33.90	33.98
3107	NYSE	ALEX	Wed, Feb 18, 2004	34.50	34.50	34.12	34.20
3106	NYSE	ALEX	Tue, Feb 17, 2004	34.00	34.50	33.95	34.30
3105	NYSE	ALEX	Fri, Feb 13, 2004	34.41	34.50	33.79	34.00
3104	NYSE	ALEX	Thu, Feb 12, 2004	34.25	34.56	33.96	34.32
3103	NYSE	ALEX	Wed, Feb 11, 2004	33.75	34.25	33.65	34.19
3102	NYSE	ALEX	Tue, Feb 10, 2004	33.05	33.75	32.97	33.74
3101	NYSE	ALEX	Mon, Feb 9, 2004	33.30	33.30	32.81	33.10
3100	NYSE	ALEX	Fri, Feb 6, 2004	31.86	33.31	31.82	33.04
3099	NYSE	ALEX	Thu, Feb 5, 2004	31.65	32.54	31.64	32.44
3098	NYSE	ALEX	Wed, Feb 4, 2004	32.62	32.84	31.73	31.73
3097	NYSE	ALEX	Tue, Feb 3, 2004	32.87	33.01	32.29	32.65
3096	NYSE	ALEX	Mon, Feb 2, 2004	32.77	33.09	32.26	32.57
3095	NYSE	ALEX	Fri, Jan 30, 2004	32.95	33.05	32.18	32.43
3094	NYSE	ALEX	Thu, Jan 29, 2004	32.10	32.67	32.00	32.67
3093	NYSE	ALEX	Wed, Jan 28, 2004	32.49	32.70	31.95	32.36
3092	NYSE	ALEX	Tue, Jan 27, 2004	33.25	33.25	31.88	32.17
3091	NYSE	ALEX	Mon, Jan 26, 2004	32.26	33.14	31.51	33.14
3090	NYSE	ALEX	Fri, Jan 23, 2004	32.54	33.15	31.41	32.10
3089	NYSE	ALEX	Thu, Jan 22, 2004	33.32	33.32	32.69	32.69
3088	NYSE	ALEX	Wed, Jan 21, 2004	33.20	33.20	32.56	33.02
3087	NYSE	ALEX	Tue, Jan 20, 2004	33.20	33.20	32.59	33.01
3086	NYSE	ALEX	Fri, Jan 16, 2004	33.60	33.72	33.21	33.21
3085	NYSE	ALEX	Thu, Jan 15, 2004	33.30	33.53	32.95	33.25
3084	NYSE	ALEX	Wed, Jan 14, 2004	33.30	33.43	32.99	33.35
3083	NYSE	ALEX	Tue, Jan 13, 2004	33.80	33.80	32.77	32.97
3082	NYSE	ALEX	Mon, Jan 12, 2004	32.66	33.80	32.66	33.70
3081	NYSE	ALEX	Fri, Jan 9, 2004	34.19	34.29	32.40	32.94
3080	NYSE	ALEX	Thu, Jan 8, 2004	33.70	34.15	33.57	33.90
3079	NYSE	ALEX	Wed, Jan 7, 2004	33.99	33.99	33.12	33.61
3078	NYSE	ALEX	Tue, Jan 6, 2004	34.04	34.04	33.54	33.80
3077	NYSE	ALEX	Mon, Jan 5, 2004	34.17	34.39	33.54	33.95
3076	NYSE	ALEX	Fri, Jan 2, 2004	33.90	34.39	33.57	33.75
3075	NYSE	ALEX	Wed, Dec 31, 2003	34.39	34.50	33.63	33.75
3074	NYSE	ALEX	Tue, Dec 30, 2003	34.25	34.56	33.99	33.99
3073	NYSE	ALEX	Mon, Dec 29, 2003	34.34	34.57	33.64	34.56
3072	NYSE	ALEX	Fri, Dec 26, 2003	34.05	34.25	33.77	33.84
3071	NYSE	ALEX	Wed, Dec 24, 2003	34.25	34.25	33.57	33.77
3070	NYSE	ALEX	Tue, Dec 23, 2003	33.90	34.25	33.55	34.16
3069	NYSE	ALEX	Mon, Dec 22, 2003	34.46	34.46	33.72	34.00
3068	NYSE	ALEX	Fri, Dec 19, 2003	33.85	34.40	33.84	34.00
3067	NYSE	ALEX	Thu, Dec 18, 2003	33.08	34.48	33.01	34.36
3066	NYSE	ALEX	Wed, Dec 17, 2003	32.97	33.42	32.67	33.35
3065	NYSE	ALEX	Tue, Dec 16, 2003	32.96	33.68	32.74	33.61
3064	NYSE	ALEX	Mon, Dec 15, 2003	34.39	34.60	32.89	33.02
3063	NYSE	ALEX	Fri, Dec 12, 2003	33.40	34.11	32.86	34.00
3062	NYSE	ALEX	Thu, Dec 11, 2003	32.18	33.50	32.10	33.32
3061	NYSE	ALEX	Wed, Dec 10, 2003	32.00	32.50	31.90	32.36
3060	NYSE	ALEX	Tue, Dec 9, 2003	31.79	32.23	31.30	32.15
3059	NYSE	ALEX	Mon, Dec 8, 2003	31.28	31.71	30.93	31.25
3058	NYSE	ALEX	Fri, Dec 5, 2003	31.48	31.50	31.00	31.03
3057	NYSE	ALEX	Thu, Dec 4, 2003	30.93	31.64	30.93	31.37
3056	NYSE	ALEX	Wed, Dec 3, 2003	31.83	31.83	31.03	31.13
3055	NYSE	ALEX	Tue, Dec 2, 2003	32.00	32.08	31.40	31.47
3054	NYSE	ALEX	Mon, Dec 1, 2003	31.85	32.00	31.28	31.93
3053	NYSE	ALEX	Fri, Nov 28, 2003	31.61	32.00	31.41	31.77
3052	NYSE	ALEX	Wed, Nov 26, 2003	31.93	32.00	31.53	31.79
3051	NYSE	ALEX	Tue, Nov 25, 2003	31.45	31.88	31.45	31.80
3050	NYSE	ALEX	Mon, Nov 24, 2003	30.54	31.54	30.27	31.34
3049	NYSE	ALEX	Fri, Nov 21, 2003	29.98	30.50	29.90	30.43
3048	NYSE	ALEX	Thu, Nov 20, 2003	30.07	30.63	29.70	29.85
3047	NYSE	ALEX	Wed, Nov 19, 2003	30.02	30.50	29.50	30.34
3046	NYSE	ALEX	Tue, Nov 18, 2003	30.75	31.00	30.05	30.14
3045	NYSE	ALEX	Mon, Nov 17, 2003	30.50	30.86	30.11	30.78
3044	NYSE	ALEX	Fri, Nov 14, 2003	31.13	31.41	30.66	30.75
3043	NYSE	ALEX	Thu, Nov 13, 2003	31.28	31.73	31.15	31.22
3042	NYSE	ALEX	Wed, Nov 12, 2003	31.10	31.62	30.92	31.58
3041	NYSE	ALEX	Tue, Nov 11, 2003	31.29	31.55	30.95	30.98
3040	NYSE	ALEX	Mon, Nov 10, 2003	31.75	32.10	31.16	31.30
3039	NYSE	ALEX	Fri, Nov 7, 2003	32.16	32.21	31.90	31.90
3038	NYSE	ALEX	Thu, Nov 6, 2003	31.73	32.15	31.29	32.02
3037	NYSE	ALEX	Wed, Nov 5, 2003	31.25	31.73	30.98	31.69
3036	NYSE	ALEX	Tue, Nov 4, 2003	31.97	31.99	30.89	31.20
3035	NYSE	ALEX	Mon, Nov 3, 2003	31.00	31.86	30.90	31.85
3034	NYSE	ALEX	Fri, Oct 31, 2003	31.70	31.84	31.00	31.16
3033	NYSE	ALEX	Thu, Oct 30, 2003	31.35	31.68	31.09	31.50
3032	NYSE	ALEX	Wed, Oct 29, 2003	31.52	31.58	31.01	31.44
3031	NYSE	ALEX	Tue, Oct 28, 2003	31.59	31.60	30.68	31.44
3030	NYSE	ALEX	Mon, Oct 27, 2003	30.27	31.29	30.19	31.29
3029	NYSE	ALEX	Fri, Oct 24, 2003	31.44	31.51	30.46	30.58
3028	NYSE	ALEX	Thu, Oct 23, 2003	30.01	31.24	29.70	31.22
3027	NYSE	ALEX	Wed, Oct 22, 2003	30.49	30.69	29.94	30.30
3026	NYSE	ALEX	Tue, Oct 21, 2003	30.55	30.95	30.55	30.71
3025	NYSE	ALEX	Mon, Oct 20, 2003	30.99	31.12	30.73	30.77
3024	NYSE	ALEX	Fri, Oct 17, 2003	30.89	31.20	30.55	30.81
3023	NYSE	ALEX	Thu, Oct 16, 2003	30.72	31.21	30.52	31.01
3022	NYSE	ALEX	Wed, Oct 15, 2003	31.07	31.40	30.69	31.16
3021	NYSE	ALEX	Tue, Oct 14, 2003	31.07	31.43	31.00	31.40
3020	NYSE	ALEX	Mon, Oct 13, 2003	30.36	31.30	30.36	31.10
3019	NYSE	ALEX	Fri, Oct 10, 2003	30.47	30.86	30.38	30.65
3018	NYSE	ALEX	Thu, Oct 9, 2003	30.09	30.75	30.09	30.67
3017	NYSE	ALEX	Wed, Oct 8, 2003	30.12	30.22	29.91	30.18
3016	NYSE	ALEX	Tue, Oct 7, 2003	29.92	30.40	29.92	30.10
3015	NYSE	ALEX	Mon, Oct 6, 2003	30.45	30.75	29.97	30.09
3014	NYSE	ALEX	Fri, Oct 3, 2003	29.44	30.33	29.03	30.33
3013	NYSE	ALEX	Thu, Oct 2, 2003	29.27	29.50	29.00	29.34
3012	NYSE	ALEX	Wed, Oct 1, 2003	28.21	29.40	27.94	29.29
3011	NYSE	ALEX	Tue, Sep 30, 2003	28.97	28.97	28.08	28.36
3010	NYSE	ALEX	Mon, Sep 29, 2003	27.57	28.90	27.55	28.90
3009	NYSE	ALEX	Fri, Sep 26, 2003	27.85	28.21	27.56	27.56
3008	NYSE	ALEX	Thu, Sep 25, 2003	28.62	28.89	28.00	28.00
3007	NYSE	ALEX	Wed, Sep 24, 2003	29.25	29.27	28.40	28.50
3006	NYSE	ALEX	Tue, Sep 23, 2003	28.99	29.19	28.61	29.18
3005	NYSE	ALEX	Mon, Sep 22, 2003	29.09	29.09	28.51	28.87
3004	NYSE	ALEX	Fri, Sep 19, 2003	28.91	29.50	28.81	29.09
3003	NYSE	ALEX	Thu, Sep 18, 2003	29.00	29.50	28.95	29.50
3002	NYSE	ALEX	Wed, Sep 17, 2003	29.20	29.50	28.89	28.94
3001	NYSE	ALEX	Tue, Sep 16, 2003	28.85	29.59	28.85	29.50
3000	NYSE	ALEX	Mon, Sep 15, 2003	28.50	29.80	28.50	29.02
2999	NYSE	ALEX	Fri, Sep 12, 2003	28.50	28.98	28.45	28.98
2998	NYSE	ALEX	Thu, Sep 11, 2003	28.50	28.76	28.20	28.70
2997	NYSE	ALEX	Wed, Sep 10, 2003	29.01	29.14	28.29	28.46
2996	NYSE	ALEX	Tue, Sep 9, 2003	29.23	29.62	29.00	29.22
2995	NYSE	ALEX	Mon, Sep 8, 2003	29.01	29.36	28.56	28.94
2994	NYSE	ALEX	Fri, Sep 5, 2003	28.86	29.24	28.72	28.72
2993	NYSE	ALEX	Thu, Sep 4, 2003	29.39	29.48	28.88	28.88
2992	NYSE	ALEX	Wed, Sep 3, 2003	29.99	30.03	29.00	29.09
2991	NYSE	ALEX	Tue, Sep 2, 2003	29.00	30.00	28.90	30.00
2990	NYSE	ALEX	Fri, Aug 29, 2003	28.94	29.40	28.85	29.07
2989	NYSE	ALEX	Thu, Aug 28, 2003	28.63	29.10	28.50	28.96
2988	NYSE	ALEX	Wed, Aug 27, 2003	28.90	29.00	28.69	28.70
2987	NYSE	ALEX	Tue, Aug 26, 2003	28.89	29.00	28.24	28.90
2986	NYSE	ALEX	Mon, Aug 25, 2003	28.68	29.00	28.50	28.89
2985	NYSE	ALEX	Fri, Aug 22, 2003	28.70	28.91	28.60	28.60
2984	NYSE	ALEX	Thu, Aug 21, 2003	28.71	28.93	28.56	28.90
2983	NYSE	ALEX	Wed, Aug 20, 2003	28.75	28.97	28.65	28.78
2982	NYSE	ALEX	Tue, Aug 19, 2003	29.00	29.00	28.51	28.90
2981	NYSE	ALEX	Mon, Aug 18, 2003	28.99	29.00	28.50	28.75
2980	NYSE	ALEX	Fri, Aug 15, 2003	28.70	28.95	28.58	28.84
2979	NYSE	ALEX	Thu, Aug 14, 2003	28.25	28.75	28.25	28.75
2978	NYSE	ALEX	Wed, Aug 13, 2003	28.05	28.63	28.05	28.29
2977	NYSE	ALEX	Tue, Aug 12, 2003	27.58	28.30	27.34	28.29
2976	NYSE	ALEX	Mon, Aug 11, 2003	27.41	27.71	27.25	27.35
2975	NYSE	ALEX	Fri, Aug 8, 2003	26.89	27.54	26.40	27.29
2974	NYSE	ALEX	Thu, Aug 7, 2003	26.51	26.87	26.32	26.70
2973	NYSE	ALEX	Wed, Aug 6, 2003	26.90	27.44	26.57	26.57
2972	NYSE	ALEX	Tue, Aug 5, 2003	27.00	27.79	27.00	27.25
2971	NYSE	ALEX	Mon, Aug 4, 2003	27.74	28.11	26.99	27.32
2970	NYSE	ALEX	Fri, Aug 1, 2003	27.85	28.25	27.35	27.81
2969	NYSE	ALEX	Thu, Jul 31, 2003	28.89	28.89	27.91	28.06
2968	NYSE	ALEX	Wed, Jul 30, 2003	28.38	28.87	27.90	28.68
2967	NYSE	ALEX	Tue, Jul 29, 2003	27.98	28.20	27.86	28.11
2966	NYSE	ALEX	Mon, Jul 28, 2003	27.80	28.04	27.32	27.82
2965	NYSE	ALEX	Fri, Jul 25, 2003	27.16	27.89	27.16	27.56
2964	NYSE	ALEX	Thu, Jul 24, 2003	27.59	27.80	27.22	27.44
2963	NYSE	ALEX	Wed, Jul 23, 2003	27.44	27.65	26.83	27.44
2962	NYSE	ALEX	Tue, Jul 22, 2003	26.83	27.41	26.76	27.41
2961	NYSE	ALEX	Mon, Jul 21, 2003	26.75	27.29	26.46	27.00
2960	NYSE	ALEX	Fri, Jul 18, 2003	26.62	27.17	26.44	27.17
2959	NYSE	ALEX	Thu, Jul 17, 2003	27.51	27.51	26.32	26.32
2958	NYSE	ALEX	Wed, Jul 16, 2003	27.51	27.70	27.27	27.41
2957	NYSE	ALEX	Tue, Jul 15, 2003	27.83	27.93	27.27	27.48
2956	NYSE	ALEX	Mon, Jul 14, 2003	27.50	27.91	27.25	27.90
2955	NYSE	ALEX	Fri, Jul 11, 2003	27.16	27.58	27.15	27.43
2954	NYSE	ALEX	Thu, Jul 10, 2003	26.90	27.28	26.90	27.10
2953	NYSE	ALEX	Wed, Jul 9, 2003	27.33	27.33	26.84	27.08
2952	NYSE	ALEX	Tue, Jul 8, 2003	27.00	27.63	26.91	27.17
2951	NYSE	ALEX	Mon, Jul 7, 2003	27.00	27.50	26.21	27.00
2950	NYSE	ALEX	Thu, Jul 3, 2003	26.96	27.15	26.87	27.03
2949	NYSE	ALEX	Wed, Jul 2, 2003	26.80	27.19	26.67	26.90
2948	NYSE	ALEX	Tue, Jul 1, 2003	26.16	26.75	25.76	26.71
2947	NYSE	ALEX	Mon, Jun 30, 2003	26.60	26.60	26.00	26.10
2946	NYSE	ALEX	Fri, Jun 27, 2003	26.69	26.75	26.25	26.50
2945	NYSE	ALEX	Thu, Jun 26, 2003	26.69	26.79	26.44	26.60
2944	NYSE	ALEX	Wed, Jun 25, 2003	26.29	26.60	26.28	26.50
2943	NYSE	ALEX	Tue, Jun 24, 2003	26.55	26.90	26.27	26.44
2942	NYSE	ALEX	Mon, Jun 23, 2003	27.70	27.70	26.50	26.50
2941	NYSE	ALEX	Fri, Jun 20, 2003	26.73	27.70	26.73	26.99
2940	NYSE	ALEX	Thu, Jun 19, 2003	27.17	27.70	27.00	27.05
2939	NYSE	ALEX	Wed, Jun 18, 2003	27.50	27.51	26.97	27.34
2938	NYSE	ALEX	Tue, Jun 17, 2003	27.46	27.55	26.60	27.31
2937	NYSE	ALEX	Mon, Jun 16, 2003	27.09	27.59	26.59	27.48
2936	NYSE	ALEX	Fri, Jun 13, 2003	27.20	27.20	26.35	26.74
2935	NYSE	ALEX	Thu, Jun 12, 2003	26.39	27.25	26.28	27.00
2934	NYSE	ALEX	Wed, Jun 11, 2003	26.17	26.45	26.10	26.32
2933	NYSE	ALEX	Tue, Jun 10, 2003	26.22	26.73	26.10	26.27
2932	NYSE	ALEX	Mon, Jun 9, 2003	26.10	26.66	26.10	26.10
2931	NYSE	ALEX	Fri, Jun 6, 2003	27.15	27.25	26.20	26.54
2930	NYSE	ALEX	Thu, Jun 5, 2003	26.71	27.20	26.50	26.60
2929	NYSE	ALEX	Wed, Jun 4, 2003	26.94	27.20	26.42	26.82
2928	NYSE	ALEX	Tue, Jun 3, 2003	26.60	26.98	26.44	26.94
2927	NYSE	ALEX	Mon, Jun 2, 2003	27.20	27.25	26.61	26.80
2926	NYSE	ALEX	Fri, May 30, 2003	26.66	27.21	26.52	27.18
2925	NYSE	ALEX	Thu, May 29, 2003	26.25	26.87	25.96	26.21
2924	NYSE	ALEX	Wed, May 28, 2003	26.30	26.98	25.97	26.19
2923	NYSE	ALEX	Tue, May 27, 2003	25.40	26.50	25.31	26.27
2922	NYSE	ALEX	Fri, May 23, 2003	25.02	25.65	25.00	25.53
2921	NYSE	ALEX	Thu, May 22, 2003	25.00	25.36	24.85	25.17
2920	NYSE	ALEX	Wed, May 21, 2003	24.89	25.50	24.89	25.05
2919	NYSE	ALEX	Tue, May 20, 2003	24.90	25.56	24.70	24.96
2918	NYSE	ALEX	Mon, May 19, 2003	25.27	25.78	24.35	24.94
2917	NYSE	ALEX	Fri, May 16, 2003	26.53	26.87	25.02	25.78
2916	NYSE	ALEX	Thu, May 15, 2003	26.59	26.97	26.45	26.57
2915	NYSE	ALEX	Wed, May 14, 2003	26.59	27.15	26.58	26.73
2914	NYSE	ALEX	Tue, May 13, 2003	26.70	27.20	26.65	27.08
2913	NYSE	ALEX	Mon, May 12, 2003	26.93	27.26	26.88	27.00
2912	NYSE	ALEX	Fri, May 9, 2003	26.85	27.20	26.50	27.01
2911	NYSE	ALEX	Thu, May 8, 2003	27.00	27.00	26.43	26.60
2910	NYSE	ALEX	Wed, May 7, 2003	27.25	27.25	26.75	27.10
2909	NYSE	ALEX	Tue, May 6, 2003	26.85	27.25	26.58	27.24
2908	NYSE	ALEX	Mon, May 5, 2003	26.64	27.24	26.55	27.23
2907	NYSE	ALEX	Fri, May 2, 2003	26.45	27.00	26.29	26.79
2906	NYSE	ALEX	Thu, May 1, 2003	26.58	26.76	25.97	26.30
2905	NYSE	ALEX	Wed, Apr 30, 2003	26.55	26.97	26.45	26.71
2904	NYSE	ALEX	Tue, Apr 29, 2003	26.80	27.00	26.65	26.88
2903	NYSE	ALEX	Mon, Apr 28, 2003	26.40	26.75	26.32	26.67
2902	NYSE	ALEX	Fri, Apr 25, 2003	26.72	26.72	25.95	26.26
2901	NYSE	ALEX	Thu, Apr 24, 2003	26.50	26.75	26.30	26.53
2900	NYSE	ALEX	Wed, Apr 23, 2003	26.73	26.90	26.24	26.65
2899	NYSE	ALEX	Tue, Apr 22, 2003	26.07	26.72	25.90	26.71
2898	NYSE	ALEX	Mon, Apr 21, 2003	25.91	26.35	25.79	26.30
2897	NYSE	ALEX	Thu, Apr 17, 2003	26.45	26.50	25.88	26.34
2896	NYSE	ALEX	Wed, Apr 16, 2003	26.35	26.35	25.77	26.04
2895	NYSE	ALEX	Tue, Apr 15, 2003	26.05	26.45	25.79	26.22
2894	NYSE	ALEX	Mon, Apr 14, 2003	25.20	26.42	25.04	26.24
2893	NYSE	ALEX	Fri, Apr 11, 2003	25.26	25.97	24.75	25.33
2892	NYSE	ALEX	Thu, Apr 10, 2003	26.25	26.25	25.40	25.46
2891	NYSE	ALEX	Wed, Apr 9, 2003	25.80	26.15	25.51	25.76
2890	NYSE	ALEX	Tue, Apr 8, 2003	26.00	26.30	25.71	25.88
2889	NYSE	ALEX	Mon, Apr 7, 2003	25.97	26.39	25.57	26.28
2888	NYSE	ALEX	Fri, Apr 4, 2003	25.50	25.96	25.42	25.44
2887	NYSE	ALEX	Thu, Apr 3, 2003	26.05	26.05	25.14	25.38
2886	NYSE	ALEX	Wed, Apr 2, 2003	25.48	26.04	25.25	25.93
2885	NYSE	ALEX	Tue, Apr 1, 2003	24.76	25.51	24.54	25.45
2884	NYSE	ALEX	Mon, Mar 31, 2003	25.23	25.34	24.55	24.86
2883	NYSE	ALEX	Fri, Mar 28, 2003	25.25	25.71	24.98	25.30
2882	NYSE	ALEX	Thu, Mar 27, 2003	25.50	25.70	24.92	25.28
2881	NYSE	ALEX	Wed, Mar 26, 2003	25.30	26.18	25.30	25.68
2880	NYSE	ALEX	Tue, Mar 25, 2003	25.50	25.93	25.20	25.71
2879	NYSE	ALEX	Mon, Mar 24, 2003	25.75	25.86	25.08	25.41
2878	NYSE	ALEX	Fri, Mar 21, 2003	26.24	26.37	25.40	26.07
2877	NYSE	ALEX	Thu, Mar 20, 2003	25.50	25.86	25.05	25.67
2876	NYSE	ALEX	Wed, Mar 19, 2003	25.49	25.93	25.36	25.85
2875	NYSE	ALEX	Tue, Mar 18, 2003	25.25	25.60	25.01	25.51
2874	NYSE	ALEX	Mon, Mar 17, 2003	24.69	25.25	24.69	25.25
2873	NYSE	ALEX	Fri, Mar 14, 2003	24.54	25.07	24.27	25.07
2872	NYSE	ALEX	Thu, Mar 13, 2003	24.51	24.67	24.08	24.55
2871	NYSE	ALEX	Wed, Mar 12, 2003	24.60	24.60	24.02	24.32
2870	NYSE	ALEX	Tue, Mar 11, 2003	24.45	24.92	24.38	24.39
2869	NYSE	ALEX	Mon, Mar 10, 2003	24.62	24.83	24.20	24.68
2868	NYSE	ALEX	Fri, Mar 7, 2003	24.50	24.90	24.09	24.80
2867	NYSE	ALEX	Thu, Mar 6, 2003	24.56	24.86	24.16	24.35
2866	NYSE	ALEX	Wed, Mar 5, 2003	24.65	25.03	24.50	24.80
2865	NYSE	ALEX	Tue, Mar 4, 2003	24.35	24.77	24.35	24.57
2864	NYSE	ALEX	Mon, Mar 3, 2003	25.08	25.20	24.51	24.64
2863	NYSE	ALEX	Fri, Feb 28, 2003	24.60	25.22	24.17	24.84
2862	NYSE	ALEX	Thu, Feb 27, 2003	23.53	24.46	23.50	24.20
2861	NYSE	ALEX	Wed, Feb 26, 2003	24.10	24.10	23.55	23.76
2860	NYSE	ALEX	Tue, Feb 25, 2003	23.92	24.20	23.51	24.00
2859	NYSE	ALEX	Mon, Feb 24, 2003	24.80	25.27	23.93	24.03
2858	NYSE	ALEX	Fri, Feb 21, 2003	24.11	25.14	24.02	24.99
2857	NYSE	ALEX	Thu, Feb 20, 2003	24.21	24.40	23.81	23.99
2856	NYSE	ALEX	Wed, Feb 19, 2003	24.40	24.40	24.00	24.20
2855	NYSE	ALEX	Tue, Feb 18, 2003	24.10	24.69	24.03	24.29
2854	NYSE	ALEX	Fri, Feb 14, 2003	24.28	24.60	23.91	24.15
2853	NYSE	ALEX	Thu, Feb 13, 2003	24.50	24.66	23.87	24.23
2852	NYSE	ALEX	Wed, Feb 12, 2003	24.88	25.23	24.50	24.50
2851	NYSE	ALEX	Tue, Feb 11, 2003	25.50	25.52	24.80	25.10
2850	NYSE	ALEX	Mon, Feb 10, 2003	25.69	25.74	25.16	25.61
2849	NYSE	ALEX	Fri, Feb 7, 2003	25.80	26.00	25.41	25.50
2848	NYSE	ALEX	Thu, Feb 6, 2003	25.66	26.16	25.61	25.63
2847	NYSE	ALEX	Wed, Feb 5, 2003	25.75	26.50	25.50	25.55
2846	NYSE	ALEX	Tue, Feb 4, 2003	26.25	26.25	25.50	25.51
2845	NYSE	ALEX	Mon, Feb 3, 2003	26.17	26.22	25.55	25.67
2844	NYSE	ALEX	Fri, Jan 31, 2003	25.44	26.20	25.44	25.95
2843	NYSE	ALEX	Thu, Jan 30, 2003	25.85	26.29	25.47	25.51
2842	NYSE	ALEX	Wed, Jan 29, 2003	25.88	26.22	25.43	26.03
2841	NYSE	ALEX	Tue, Jan 28, 2003	26.00	26.19	25.75	26.19
2840	NYSE	ALEX	Mon, Jan 27, 2003	26.25	26.52	25.86	25.86
2839	NYSE	ALEX	Fri, Jan 24, 2003	25.91	26.37	25.90	26.24
2838	NYSE	ALEX	Thu, Jan 23, 2003	25.80	26.19	25.80	26.11
2837	NYSE	ALEX	Wed, Jan 22, 2003	26.35	26.35	25.66	25.92
2836	NYSE	ALEX	Tue, Jan 21, 2003	26.50	26.50	26.20	26.21
2835	NYSE	ALEX	Fri, Jan 17, 2003	26.84	26.84	26.31	26.47
2834	NYSE	ALEX	Thu, Jan 16, 2003	26.18	26.90	26.10	26.76
2833	NYSE	ALEX	Wed, Jan 15, 2003	26.74	26.75	26.05	26.05
2832	NYSE	ALEX	Tue, Jan 14, 2003	26.61	26.75	26.35	26.74
2831	NYSE	ALEX	Mon, Jan 13, 2003	26.85	26.90	26.26	26.47
2830	NYSE	ALEX	Fri, Jan 10, 2003	26.70	26.75	26.25	26.74
2829	NYSE	ALEX	Thu, Jan 9, 2003	26.50	26.75	26.30	26.70
2828	NYSE	ALEX	Wed, Jan 8, 2003	26.36	26.64	26.16	26.35
2827	NYSE	ALEX	Tue, Jan 7, 2003	26.55	26.55	26.07	26.15
2826	NYSE	ALEX	Mon, Jan 6, 2003	26.50	26.75	26.46	26.56
2825	NYSE	ALEX	Fri, Jan 3, 2003	26.48	26.50	26.03	26.31
2824	NYSE	ALEX	Thu, Jan 2, 2003	25.76	26.59	25.75	26.35
2823	NYSE	ALEX	Tue, Dec 31, 2002	26.05	26.50	25.69	25.79
2822	NYSE	ALEX	Mon, Dec 30, 2002	26.07	26.10	25.73	25.89
2821	NYSE	ALEX	Fri, Dec 27, 2002	26.24	26.25	25.67	26.03
2820	NYSE	ALEX	Thu, Dec 26, 2002	26.00	26.35	25.65	25.99
2819	NYSE	ALEX	Tue, Dec 24, 2002	25.98	26.00	25.70	25.74
2818	NYSE	ALEX	Mon, Dec 23, 2002	25.75	26.00	25.62	25.94
2817	NYSE	ALEX	Fri, Dec 20, 2002	25.43	25.77	25.12	25.74
2816	NYSE	ALEX	Thu, Dec 19, 2002	25.25	25.50	24.98	25.38
2815	NYSE	ALEX	Wed, Dec 18, 2002	25.50	25.50	25.00	25.00
2814	NYSE	ALEX	Tue, Dec 17, 2002	25.30	25.50	25.26	25.41
2813	NYSE	ALEX	Mon, Dec 16, 2002	25.27	25.35	24.98	25.25
2812	NYSE	ALEX	Fri, Dec 13, 2002	25.25	25.25	24.86	25.03
2811	NYSE	ALEX	Thu, Dec 12, 2002	24.85	25.35	24.62	25.20
2810	NYSE	ALEX	Wed, Dec 11, 2002	24.87	24.94	24.40	24.71
2809	NYSE	ALEX	Tue, Dec 10, 2002	24.41	24.91	24.00	24.65
2808	NYSE	ALEX	Mon, Dec 9, 2002	25.25	25.25	23.98	23.98
2807	NYSE	ALEX	Fri, Dec 6, 2002	24.31	25.18	24.05	25.08
2806	NYSE	ALEX	Thu, Dec 5, 2002	24.50	24.50	23.96	24.20
2805	NYSE	ALEX	Wed, Dec 4, 2002	24.15	24.50	23.76	24.15
2804	NYSE	ALEX	Tue, Dec 3, 2002	24.17	24.24	23.84	23.85
2803	NYSE	ALEX	Mon, Dec 2, 2002	24.89	25.00	24.08	24.22
2802	NYSE	ALEX	Fri, Nov 29, 2002	24.50	25.00	24.50	24.63
2801	NYSE	ALEX	Wed, Nov 27, 2002	24.10	25.00	24.09	24.82
2800	NYSE	ALEX	Tue, Nov 26, 2002	24.00	24.03	23.44	23.54
2799	NYSE	ALEX	Mon, Nov 25, 2002	23.50	24.23	23.50	24.23
2798	NYSE	ALEX	Fri, Nov 22, 2002	23.50	23.90	23.48	23.76
2797	NYSE	ALEX	Thu, Nov 21, 2002	23.80	23.81	23.03	23.79
2796	NYSE	ALEX	Wed, Nov 20, 2002	22.69	23.74	22.60	23.70
2795	NYSE	ALEX	Tue, Nov 19, 2002	22.98	23.08	22.51	22.97
2794	NYSE	ALEX	Mon, Nov 18, 2002	23.22	23.70	22.37	22.55
2793	NYSE	ALEX	Fri, Nov 15, 2002	23.33	23.40	23.05	23.26
2792	NYSE	ALEX	Thu, Nov 14, 2002	23.49	23.70	23.06	23.31
2791	NYSE	ALEX	Wed, Nov 13, 2002	22.60	23.65	22.60	23.12
2790	NYSE	ALEX	Tue, Nov 12, 2002	23.00	23.37	22.62	22.90
2789	NYSE	ALEX	Mon, Nov 11, 2002	23.41	23.41	22.70	22.85
2788	NYSE	ALEX	Fri, Nov 8, 2002	23.32	23.62	22.96	23.16
2787	NYSE	ALEX	Thu, Nov 7, 2002	23.10	23.75	23.09	23.21
2786	NYSE	ALEX	Wed, Nov 6, 2002	23.55	24.00	23.42	23.72
2785	NYSE	ALEX	Tue, Nov 5, 2002	24.00	24.00	23.15	23.68
2784	NYSE	ALEX	Mon, Nov 4, 2002	23.00	23.99	23.00	23.58
2783	NYSE	ALEX	Fri, Nov 1, 2002	23.20	23.32	22.77	23.22
2782	NYSE	ALEX	Thu, Oct 31, 2002	23.45	23.73	23.13	23.25
2781	NYSE	ALEX	Wed, Oct 30, 2002	23.00	23.61	22.91	23.31
2780	NYSE	ALEX	Tue, Oct 29, 2002	22.97	23.00	22.32	22.86
2779	NYSE	ALEX	Mon, Oct 28, 2002	23.48	23.75	22.95	22.95
2778	NYSE	ALEX	Fri, Oct 25, 2002	23.66	24.06	23.10	23.47
2777	NYSE	ALEX	Thu, Oct 24, 2002	23.90	24.28	23.38	23.44
2776	NYSE	ALEX	Wed, Oct 23, 2002	23.50	23.74	23.06	23.74
2775	NYSE	ALEX	Tue, Oct 22, 2002	23.19	23.61	23.11	23.13
2774	NYSE	ALEX	Mon, Oct 21, 2002	23.20	23.75	23.20	23.68
2773	NYSE	ALEX	Fri, Oct 18, 2002	24.00	24.05	23.25	23.42
2772	NYSE	ALEX	Thu, Oct 17, 2002	22.40	23.92	22.39	23.88
2771	NYSE	ALEX	Wed, Oct 16, 2002	22.71	23.13	21.59	21.91
2770	NYSE	ALEX	Tue, Oct 15, 2002	21.99	23.17	21.84	22.99
2769	NYSE	ALEX	Mon, Oct 14, 2002	21.17	21.91	21.17	21.74
2768	NYSE	ALEX	Fri, Oct 11, 2002	21.17	21.85	21.03	21.53
2767	NYSE	ALEX	Thu, Oct 10, 2002	21.18	21.39	20.50	21.04
2766	NYSE	ALEX	Wed, Oct 9, 2002	21.85	22.00	20.89	20.90
2765	NYSE	ALEX	Tue, Oct 8, 2002	21.65	22.10	21.08	21.98
2764	NYSE	ALEX	Mon, Oct 7, 2002	21.73	21.90	21.00	21.10
2763	NYSE	ALEX	Fri, Oct 4, 2002	22.20	22.20	21.35	21.65
2762	NYSE	ALEX	Thu, Oct 3, 2002	21.90	22.40	21.71	21.98
2761	NYSE	ALEX	Wed, Oct 2, 2002	22.36	22.70	21.72	21.80
2760	NYSE	ALEX	Tue, Oct 1, 2002	22.39	22.44	21.66	22.25
2759	NYSE	ALEX	Mon, Sep 30, 2002	22.42	22.42	21.63	22.25
2758	NYSE	ALEX	Fri, Sep 27, 2002	23.00	23.51	22.20	22.70
2757	NYSE	ALEX	Thu, Sep 26, 2002	22.25	23.05	22.09	22.99
2756	NYSE	ALEX	Wed, Sep 25, 2002	21.76	22.25	21.76	22.17
2755	NYSE	ALEX	Tue, Sep 24, 2002	22.00	22.29	21.70	21.84
2754	NYSE	ALEX	Mon, Sep 23, 2002	21.90	22.33	21.71	21.83
2753	NYSE	ALEX	Fri, Sep 20, 2002	22.45	22.50	21.70	22.06
2752	NYSE	ALEX	Thu, Sep 19, 2002	22.10	22.37	21.66	21.84
2751	NYSE	ALEX	Wed, Sep 18, 2002	21.96	22.37	21.95	22.15
2750	NYSE	ALEX	Tue, Sep 17, 2002	22.14	22.36	21.95	21.95
2749	NYSE	ALEX	Mon, Sep 16, 2002	22.13	22.37	22.05	22.06
2748	NYSE	ALEX	Fri, Sep 13, 2002	21.87	22.18	21.75	22.10
2747	NYSE	ALEX	Thu, Sep 12, 2002	22.36	22.37	21.80	21.96
2746	NYSE	ALEX	Wed, Sep 11, 2002	22.00	22.48	21.98	22.05
2745	NYSE	ALEX	Tue, Sep 10, 2002	21.85	22.10	21.85	22.00
2744	NYSE	ALEX	Mon, Sep 9, 2002	22.00	22.10	21.70	21.86
2743	NYSE	ALEX	Fri, Sep 6, 2002	21.79	22.10	21.52	22.06
2742	NYSE	ALEX	Thu, Sep 5, 2002	22.26	22.55	21.54	21.56
2741	NYSE	ALEX	Wed, Sep 4, 2002	22.50	22.79	22.11	22.53
2740	NYSE	ALEX	Tue, Sep 3, 2002	23.00	23.26	22.07	22.13
2739	NYSE	ALEX	Fri, Aug 30, 2002	23.49	23.75	22.88	22.89
2738	NYSE	ALEX	Thu, Aug 29, 2002	22.76	23.37	22.50	23.32
2737	NYSE	ALEX	Wed, Aug 28, 2002	23.58	23.58	22.78	22.88
2736	NYSE	ALEX	Tue, Aug 27, 2002	23.86	24.35	23.36	23.73
2735	NYSE	ALEX	Mon, Aug 26, 2002	23.34	23.79	23.15	23.66
2734	NYSE	ALEX	Fri, Aug 23, 2002	24.27	24.27	23.27	23.34
2733	NYSE	ALEX	Thu, Aug 22, 2002	24.05	24.38	24.00	24.25
2732	NYSE	ALEX	Wed, Aug 21, 2002	24.14	24.30	23.61	24.30
2731	NYSE	ALEX	Tue, Aug 20, 2002	24.34	24.34	23.85	23.86
2730	NYSE	ALEX	Mon, Aug 19, 2002	24.24	24.45	23.55	24.34
2729	NYSE	ALEX	Fri, Aug 16, 2002	24.29	24.37	23.61	24.05
2728	NYSE	ALEX	Thu, Aug 15, 2002	24.30	24.30	23.65	23.96
2727	NYSE	ALEX	Wed, Aug 14, 2002	23.72	24.31	22.45	24.31
2726	NYSE	ALEX	Tue, Aug 13, 2002	24.37	24.40	23.63	23.63
2725	NYSE	ALEX	Mon, Aug 12, 2002	23.61	24.23	23.10	23.89
2724	NYSE	ALEX	Fri, Aug 9, 2002	23.88	24.35	23.60	24.28
2723	NYSE	ALEX	Thu, Aug 8, 2002	23.38	24.00	22.90	24.00
2722	NYSE	ALEX	Wed, Aug 7, 2002	23.38	23.75	22.84	23.69
2721	NYSE	ALEX	Tue, Aug 6, 2002	22.99	23.55	22.45	23.20
2720	NYSE	ALEX	Mon, Aug 5, 2002	22.76	23.13	22.25	22.32
2719	NYSE	ALEX	Fri, Aug 2, 2002	23.58	24.45	22.75	22.95
2718	NYSE	ALEX	Thu, Aug 1, 2002	24.44	24.44	23.85	23.89
2717	NYSE	ALEX	Wed, Jul 31, 2002	24.45	24.71	23.81	24.42
2716	NYSE	ALEX	Tue, Jul 30, 2002	25.17	25.17	23.61	24.51
2715	NYSE	ALEX	Mon, Jul 29, 2002	22.75	25.75	22.75	24.95
2714	NYSE	ALEX	Fri, Jul 26, 2002	22.74	22.90	22.39	22.64
2713	NYSE	ALEX	Thu, Jul 25, 2002	23.33	23.33	21.96	22.54
2712	NYSE	ALEX	Wed, Jul 24, 2002	22.10	23.32	21.50	23.32
2711	NYSE	ALEX	Tue, Jul 23, 2002	23.00	23.00	21.62	21.80
2710	NYSE	ALEX	Mon, Jul 22, 2002	24.18	24.20	22.30	22.52
2709	NYSE	ALEX	Fri, Jul 19, 2002	23.75	24.11	23.33	23.77
2708	NYSE	ALEX	Thu, Jul 18, 2002	24.09	24.64	23.88	23.88
2707	NYSE	ALEX	Wed, Jul 17, 2002	24.15	24.58	23.71	24.28
2706	NYSE	ALEX	Tue, Jul 16, 2002	23.95	24.18	23.65	23.94
2705	NYSE	ALEX	Mon, Jul 15, 2002	24.20	24.20	23.66	23.99
2704	NYSE	ALEX	Fri, Jul 12, 2002	24.83	25.04	23.94	24.06
2703	NYSE	ALEX	Thu, Jul 11, 2002	24.53	24.80	23.81	24.51
2702	NYSE	ALEX	Wed, Jul 10, 2002	25.00	25.20	24.52	24.52
2701	NYSE	ALEX	Tue, Jul 9, 2002	24.77	25.17	24.56	24.84
2700	NYSE	ALEX	Mon, Jul 8, 2002	25.75	26.00	24.76	24.77
2699	NYSE	ALEX	Fri, Jul 5, 2002	24.95	25.73	24.95	25.72
2698	NYSE	ALEX	Wed, Jul 3, 2002	25.11	25.86	24.45	25.04
2697	NYSE	ALEX	Tue, Jul 2, 2002	25.62	26.00	25.03	25.11
2696	NYSE	ALEX	Mon, Jul 1, 2002	25.75	26.19	25.04	25.76
2695	NYSE	ALEX	Fri, Jun 28, 2002	26.43	27.00	25.53	25.80
2694	NYSE	ALEX	Thu, Jun 27, 2002	25.43	26.32	25.31	26.28
2693	NYSE	ALEX	Wed, Jun 26, 2002	25.29	25.99	25.08	25.45
2692	NYSE	ALEX	Tue, Jun 25, 2002	25.46	25.55	24.79	25.33
2691	NYSE	ALEX	Mon, Jun 24, 2002	25.65	25.65	25.01	25.46
2690	NYSE	ALEX	Fri, Jun 21, 2002	25.56	26.20	25.40	25.65
2689	NYSE	ALEX	Thu, Jun 20, 2002	25.63	25.67	25.12	25.40
2688	NYSE	ALEX	Wed, Jun 19, 2002	26.00	26.20	25.62	25.63
2687	NYSE	ALEX	Tue, Jun 18, 2002	25.15	25.93	24.81	25.80
2686	NYSE	ALEX	Mon, Jun 17, 2002	25.00	25.62	24.92	25.30
2685	NYSE	ALEX	Fri, Jun 14, 2002	24.81	25.38	24.80	25.28
2684	NYSE	ALEX	Thu, Jun 13, 2002	25.38	25.65	24.87	24.91
2683	NYSE	ALEX	Wed, Jun 12, 2002	25.23	25.46	24.74	25.05
2682	NYSE	ALEX	Tue, Jun 11, 2002	25.68	26.16	25.24	25.31
2681	NYSE	ALEX	Mon, Jun 10, 2002	25.58	25.70	25.40	25.69
2680	NYSE	ALEX	Fri, Jun 7, 2002	25.42	25.92	25.08	25.53
2679	NYSE	ALEX	Thu, Jun 6, 2002	26.00	26.10	25.35	25.41
2678	NYSE	ALEX	Wed, Jun 5, 2002	26.06	26.30	25.75	25.94
2677	NYSE	ALEX	Tue, Jun 4, 2002	26.56	26.59	25.51	26.05
2676	NYSE	ALEX	Mon, Jun 3, 2002	27.50	27.53	26.58	26.58
2675	NYSE	ALEX	Fri, May 31, 2002	28.20	28.20	27.51	27.51
2674	NYSE	ALEX	Thu, May 30, 2002	28.00	28.63	27.75	28.18
2673	NYSE	ALEX	Wed, May 29, 2002	28.45	28.45	27.80	28.00
2672	NYSE	ALEX	Tue, May 28, 2002	28.96	29.25	28.02	28.40
2671	NYSE	ALEX	Fri, May 24, 2002	29.14	29.25	28.90	28.95
2670	NYSE	ALEX	Thu, May 23, 2002	28.30	29.15	28.21	29.15
2669	NYSE	ALEX	Wed, May 22, 2002	28.45	28.79	28.18	28.40
2668	NYSE	ALEX	Tue, May 21, 2002	28.71	28.86	27.93	28.40
2667	NYSE	ALEX	Mon, May 20, 2002	29.14	29.21	28.51	28.53
2666	NYSE	ALEX	Fri, May 17, 2002	28.87	29.20	28.72	29.04
2665	NYSE	ALEX	Thu, May 16, 2002	28.92	29.18	28.50	28.74
2664	NYSE	ALEX	Wed, May 15, 2002	29.01	29.25	28.75	29.12
2663	NYSE	ALEX	Tue, May 14, 2002	28.91	29.11	28.73	29.01
2662	NYSE	ALEX	Mon, May 13, 2002	28.67	29.00	28.39	28.96
2661	NYSE	ALEX	Fri, May 10, 2002	28.67	28.67	28.36	28.53
2660	NYSE	ALEX	Thu, May 9, 2002	28.99	29.16	28.57	28.71
2659	NYSE	ALEX	Wed, May 8, 2002	28.32	29.00	28.22	29.00
2658	NYSE	ALEX	Tue, May 7, 2002	27.86	28.95	27.65	28.43
2657	NYSE	ALEX	Mon, May 6, 2002	28.65	28.80	27.68	27.85
2656	NYSE	ALEX	Fri, May 3, 2002	28.18	28.85	28.00	28.60
2655	NYSE	ALEX	Thu, May 2, 2002	27.60	28.63	27.43	28.43
2654	NYSE	ALEX	Wed, May 1, 2002	27.14	28.00	27.04	27.86
2653	NYSE	ALEX	Tue, Apr 30, 2002	26.50	27.37	26.40	27.17
2652	NYSE	ALEX	Mon, Apr 29, 2002	27.39	27.39	26.52	26.55
2651	NYSE	ALEX	Fri, Apr 26, 2002	27.33	27.93	27.05	27.27
2650	NYSE	ALEX	Thu, Apr 25, 2002	26.95	27.52	26.76	27.52
2649	NYSE	ALEX	Wed, Apr 24, 2002	27.47	27.84	26.94	26.94
2648	NYSE	ALEX	Tue, Apr 23, 2002	27.45	27.85	27.35	27.35
2647	NYSE	ALEX	Mon, Apr 22, 2002	28.09	28.10	27.50	27.55
2646	NYSE	ALEX	Fri, Apr 19, 2002	28.19	28.74	27.86	27.86
2645	NYSE	ALEX	Thu, Apr 18, 2002	28.50	29.00	28.01	28.19
2644	NYSE	ALEX	Wed, Apr 17, 2002	28.85	28.99	28.40	28.51
2643	NYSE	ALEX	Tue, Apr 16, 2002	27.59	28.93	27.20	28.69
2642	NYSE	ALEX	Mon, Apr 15, 2002	28.04	28.30	27.12	27.54
2641	NYSE	ALEX	Fri, Apr 12, 2002	27.35	28.00	27.35	28.00
2640	NYSE	ALEX	Thu, Apr 11, 2002	27.84	27.87	27.39	27.39
2639	NYSE	ALEX	Wed, Apr 10, 2002	27.24	27.85	27.24	27.70
2638	NYSE	ALEX	Tue, Apr 9, 2002	27.85	27.85	27.29	27.31
2637	NYSE	ALEX	Mon, Apr 8, 2002	27.40	27.85	26.77	27.78
2636	NYSE	ALEX	Fri, Apr 5, 2002	27.13	27.84	27.13	27.63
2635	NYSE	ALEX	Thu, Apr 4, 2002	26.59	27.96	26.59	27.11
2634	NYSE	ALEX	Wed, Apr 3, 2002	27.36	27.47	26.57	26.60
2633	NYSE	ALEX	Tue, Apr 2, 2002	26.98	27.51	26.97	27.35
2632	NYSE	ALEX	Mon, Apr 1, 2002	27.54	27.65	27.18	27.50
2631	NYSE	ALEX	Thu, Mar 28, 2002	27.65	27.75	27.35	27.61
2630	NYSE	ALEX	Wed, Mar 27, 2002	27.70	27.80	27.35	27.61
2629	NYSE	ALEX	Tue, Mar 26, 2002	26.51	27.53	26.51	27.53
2628	NYSE	ALEX	Mon, Mar 25, 2002	27.63	27.64	26.57	26.61
2627	NYSE	ALEX	Fri, Mar 22, 2002	27.58	27.70	27.25	27.48
2626	NYSE	ALEX	Thu, Mar 21, 2002	27.00	28.01	26.89	27.52
2625	NYSE	ALEX	Wed, Mar 20, 2002	26.90	27.55	26.50	26.96
2624	NYSE	ALEX	Tue, Mar 19, 2002	27.04	27.29	26.64	27.25
2623	NYSE	ALEX	Mon, Mar 18, 2002	27.19	27.20	26.57	27.09
2622	NYSE	ALEX	Fri, Mar 15, 2002	26.26	27.20	26.11	27.07
2621	NYSE	ALEX	Thu, Mar 14, 2002	26.80	27.16	26.55	26.72
2620	NYSE	ALEX	Wed, Mar 13, 2002	26.51	27.79	26.24	26.91
2619	NYSE	ALEX	Tue, Mar 12, 2002	26.11	26.71	25.98	26.49
2618	NYSE	ALEX	Mon, Mar 11, 2002	26.22	26.61	26.03	26.46
2617	NYSE	ALEX	Fri, Mar 8, 2002	26.58	26.70	26.02	26.22
2616	NYSE	ALEX	Thu, Mar 7, 2002	26.57	26.57	26.25	26.27
2615	NYSE	ALEX	Wed, Mar 6, 2002	25.95	26.57	25.78	26.12
2614	NYSE	ALEX	Tue, Mar 5, 2002	25.99	26.03	25.58	25.70
2613	NYSE	ALEX	Mon, Mar 4, 2002	26.10	26.11	25.56	25.92
2612	NYSE	ALEX	Fri, Mar 1, 2002	24.76	25.55	24.76	25.55
2611	NYSE	ALEX	Thu, Feb 28, 2002	25.91	25.91	24.76	24.76
2610	NYSE	ALEX	Wed, Feb 27, 2002	25.39	25.74	24.80	25.70
2609	NYSE	ALEX	Tue, Feb 26, 2002	25.20	25.72	24.80	25.24
2608	NYSE	ALEX	Mon, Feb 25, 2002	24.99	25.48	24.75	25.20
2607	NYSE	ALEX	Fri, Feb 22, 2002	24.30	25.19	24.19	24.99
2606	NYSE	ALEX	Thu, Feb 21, 2002	25.24	25.24	24.25	24.25
2605	NYSE	ALEX	Wed, Feb 20, 2002	24.60	25.25	24.60	25.14
2604	NYSE	ALEX	Tue, Feb 19, 2002	24.70	24.99	24.22	24.36
2603	NYSE	ALEX	Fri, Feb 15, 2002	24.66	25.26	24.50	24.70
2602	NYSE	ALEX	Thu, Feb 14, 2002	25.33	25.33	24.65	24.65
2601	NYSE	ALEX	Wed, Feb 13, 2002	25.15	25.57	25.06	25.10
2600	NYSE	ALEX	Tue, Feb 12, 2002	25.01	25.48	24.50	25.15
2599	NYSE	ALEX	Mon, Feb 11, 2002	24.50	25.21	24.50	25.09
2598	NYSE	ALEX	Fri, Feb 8, 2002	24.10	25.46	24.00	24.43
2597	NYSE	ALEX	Thu, Feb 7, 2002	24.50	24.55	23.98	24.06
2596	NYSE	ALEX	Wed, Feb 6, 2002	24.75	25.12	24.10	24.10
2595	NYSE	ALEX	Tue, Feb 5, 2002	24.75	25.25	24.45	24.74
2594	NYSE	ALEX	Mon, Feb 4, 2002	24.55	24.98	24.48	24.70
2593	NYSE	ALEX	Fri, Feb 1, 2002	25.98	25.98	24.59	24.60
2592	NYSE	ALEX	Thu, Jan 31, 2002	25.37	25.90	25.06	25.58
2591	NYSE	ALEX	Wed, Jan 30, 2002	25.00	25.71	24.86	25.30
2590	NYSE	ALEX	Tue, Jan 29, 2002	25.51	25.71	24.86	24.90
2589	NYSE	ALEX	Mon, Jan 28, 2002	25.40	25.81	25.31	25.54
2588	NYSE	ALEX	Fri, Jan 25, 2002	25.75	26.00	24.90	25.25
2587	NYSE	ALEX	Thu, Jan 24, 2002	26.57	26.87	25.60	25.60
2586	NYSE	ALEX	Wed, Jan 23, 2002	26.93	26.97	26.07	26.97
2585	NYSE	ALEX	Tue, Jan 22, 2002	25.77	27.00	25.75	26.55
2584	NYSE	ALEX	Fri, Jan 18, 2002	26.34	26.84	25.57	25.62
2583	NYSE	ALEX	Thu, Jan 17, 2002	24.90	26.44	24.90	26.44
2582	NYSE	ALEX	Wed, Jan 16, 2002	25.95	26.40	24.89	24.89
2581	NYSE	ALEX	Tue, Jan 15, 2002	25.78	25.98	25.20	25.98
2580	NYSE	ALEX	Mon, Jan 14, 2002	25.68	26.26	25.29	25.67
2579	NYSE	ALEX	Fri, Jan 11, 2002	26.60	26.60	25.69	25.69
2578	NYSE	ALEX	Thu, Jan 10, 2002	26.06	27.04	26.06	26.77
2577	NYSE	ALEX	Wed, Jan 9, 2002	27.25	27.32	26.09	26.34
2576	NYSE	ALEX	Tue, Jan 8, 2002	26.50	27.57	26.28	27.56
2575	NYSE	ALEX	Mon, Jan 7, 2002	27.50	27.50	26.50	26.59
2574	NYSE	ALEX	Fri, Jan 4, 2002	27.05	27.50	26.79	27.22
2573	NYSE	ALEX	Thu, Jan 3, 2002	25.94	27.05	25.86	27.05
2572	NYSE	ALEX	Wed, Jan 2, 2002	26.81	26.81	25.62	25.85
2571	NYSE	ALEX	Mon, Dec 31, 2001	27.45	27.46	26.56	26.70
2570	NYSE	ALEX	Fri, Dec 28, 2001	27.57	27.57	27.16	27.56
2569	NYSE	ALEX	Thu, Dec 27, 2001	27.35	27.92	27.31	27.35
2568	NYSE	ALEX	Wed, Dec 26, 2001	27.35	27.75	26.76	27.50
2567	NYSE	ALEX	Mon, Dec 24, 2001	26.51	27.34	26.51	27.24
2566	NYSE	ALEX	Fri, Dec 21, 2001	24.51	26.92	24.50	26.73
2565	NYSE	ALEX	Thu, Dec 20, 2001	26.01	26.49	25.50	25.61
2564	NYSE	ALEX	Wed, Dec 19, 2001	25.64	26.47	25.64	26.00
2563	NYSE	ALEX	Tue, Dec 18, 2001	25.70	26.36	25.60	26.04
2562	NYSE	ALEX	Mon, Dec 17, 2001	25.97	26.17	25.50	26.16
2561	NYSE	ALEX	Fri, Dec 14, 2001	26.00	26.26	25.50	26.00
2560	NYSE	ALEX	Thu, Dec 13, 2001	26.11	26.44	25.80	26.05
2559	NYSE	ALEX	Wed, Dec 12, 2001	25.69	26.71	25.62	26.30
2558	NYSE	ALEX	Tue, Dec 11, 2001	24.91	26.00	24.40	25.93
2557	NYSE	ALEX	Mon, Dec 10, 2001	25.00	25.04	24.59	24.62
2556	NYSE	ALEX	Fri, Dec 7, 2001	24.79	25.00	24.30	24.89
2555	NYSE	ALEX	Thu, Dec 6, 2001	24.80	25.00	24.46	24.71
2554	NYSE	ALEX	Wed, Dec 5, 2001	24.97	25.08	24.80	24.99
2553	NYSE	ALEX	Tue, Dec 4, 2001	23.76	24.89	23.76	24.85
2552	NYSE	ALEX	Mon, Dec 3, 2001	23.94	24.31	23.65	23.93
2551	NYSE	ALEX	Fri, Nov 30, 2001	24.20	24.54	23.74	24.05
2550	NYSE	ALEX	Thu, Nov 29, 2001	23.70	24.63	23.70	24.34
2549	NYSE	ALEX	Wed, Nov 28, 2001	23.95	24.11	23.42	23.99
2548	NYSE	ALEX	Tue, Nov 27, 2001	23.35	23.91	23.35	23.79
2547	NYSE	ALEX	Mon, Nov 26, 2001	23.69	23.87	23.39	23.72
2546	NYSE	ALEX	Fri, Nov 23, 2001	23.50	23.70	23.21	23.69
2545	NYSE	ALEX	Wed, Nov 21, 2001	23.55	23.55	23.11	23.39
2544	NYSE	ALEX	Tue, Nov 20, 2001	23.41	23.80	23.40	23.60
2543	NYSE	ALEX	Mon, Nov 19, 2001	24.17	24.17	23.62	23.73
2542	NYSE	ALEX	Fri, Nov 16, 2001	24.40	24.40	23.61	23.74
2541	NYSE	ALEX	Thu, Nov 15, 2001	24.00	24.12	23.58	23.59
2540	NYSE	ALEX	Wed, Nov 14, 2001	23.72	24.10	23.30	24.00
2539	NYSE	ALEX	Tue, Nov 13, 2001	23.43	23.70	23.08	23.70
2538	NYSE	ALEX	Mon, Nov 12, 2001	23.20	23.42	22.90	23.17
2537	NYSE	ALEX	Fri, Nov 9, 2001	23.06	23.07	22.68	23.00
2536	NYSE	ALEX	Thu, Nov 8, 2001	22.69	23.35	22.32	23.30
2535	NYSE	ALEX	Wed, Nov 7, 2001	22.66	22.91	22.21	22.32
2534	NYSE	ALEX	Tue, Nov 6, 2001	22.87	22.87	22.16	22.66
2533	NYSE	ALEX	Mon, Nov 5, 2001	22.49	22.87	22.35	22.87
2532	NYSE	ALEX	Fri, Nov 2, 2001	22.69	22.98	22.32	22.40
2531	NYSE	ALEX	Thu, Nov 1, 2001	22.27	22.70	22.25	22.70
2530	NYSE	ALEX	Wed, Oct 31, 2001	22.21	22.39	22.09	22.27
2529	NYSE	ALEX	Tue, Oct 30, 2001	21.75	22.31	21.74	22.11
2528	NYSE	ALEX	Mon, Oct 29, 2001	22.50	22.50	21.75	21.89
2527	NYSE	ALEX	Fri, Oct 26, 2001	22.85	22.87	22.12	22.23
2526	NYSE	ALEX	Thu, Oct 25, 2001	22.05	22.85	21.66	22.85
2525	NYSE	ALEX	Wed, Oct 24, 2001	22.56	22.73	22.06	22.07
2524	NYSE	ALEX	Tue, Oct 23, 2001	22.79	22.80	22.00	22.26
2523	NYSE	ALEX	Mon, Oct 22, 2001	22.50	22.72	22.16	22.71
2522	NYSE	ALEX	Fri, Oct 19, 2001	21.67	22.64	21.60	22.64
2521	NYSE	ALEX	Thu, Oct 18, 2001	22.70	22.73	21.80	22.30
2520	NYSE	ALEX	Wed, Oct 17, 2001	23.86	23.86	22.34	22.34
2519	NYSE	ALEX	Tue, Oct 16, 2001	23.70	24.09	23.08	23.86
2518	NYSE	ALEX	Mon, Oct 15, 2001	22.99	23.72	22.84	23.72
2517	NYSE	ALEX	Fri, Oct 12, 2001	22.60	23.22	22.60	23.01
2516	NYSE	ALEX	Thu, Oct 11, 2001	22.50	23.09	22.44	23.03
2515	NYSE	ALEX	Wed, Oct 10, 2001	21.70	22.50	21.70	22.50
2514	NYSE	ALEX	Tue, Oct 9, 2001	21.80	22.07	21.74	21.96
2513	NYSE	ALEX	Mon, Oct 8, 2001	22.00	22.12	21.74	21.74
2512	NYSE	ALEX	Fri, Oct 5, 2001	22.38	22.40	21.76	22.05
2511	NYSE	ALEX	Thu, Oct 4, 2001	22.33	22.50	22.16	22.28
2510	NYSE	ALEX	Wed, Oct 3, 2001	22.40	22.45	22.01	22.45
2509	NYSE	ALEX	Tue, Oct 2, 2001	22.40	22.52	22.10	22.37
2508	NYSE	ALEX	Mon, Oct 1, 2001	22.78	22.78	21.68	22.16
2507	NYSE	ALEX	Fri, Sep 28, 2001	22.00	23.46	21.75	23.41
2506	NYSE	ALEX	Thu, Sep 27, 2001	22.05	22.24	21.76	21.83
2505	NYSE	ALEX	Wed, Sep 26, 2001	21.45	22.30	21.45	22.12
2504	NYSE	ALEX	Tue, Sep 25, 2001	22.25	22.25	21.75	21.84
2503	NYSE	ALEX	Mon, Sep 24, 2001	22.10	22.30	21.47	21.87
2502	NYSE	ALEX	Fri, Sep 21, 2001	21.29	22.09	21.26	21.84
2501	NYSE	ALEX	Thu, Sep 20, 2001	22.92	22.92	21.12	21.50
2500	NYSE	ALEX	Wed, Sep 19, 2001	23.88	23.97	22.50	22.97
2499	NYSE	ALEX	Tue, Sep 18, 2001	24.18	24.18	22.99	23.84
2498	NYSE	ALEX	Mon, Sep 17, 2001	23.90	24.21	23.31	23.79
2497	NYSE	ALEX	Mon, Sep 10, 2001	24.69	24.69	23.95	24.33
2496	NYSE	ALEX	Fri, Sep 7, 2001	25.66	25.67	24.30	24.40
2495	NYSE	ALEX	Thu, Sep 6, 2001	26.00	26.18	25.78	26.02
2494	NYSE	ALEX	Wed, Sep 5, 2001	25.80	26.15	25.71	25.92
2493	NYSE	ALEX	Tue, Sep 4, 2001	26.25	26.29	25.74	25.87
2492	NYSE	ALEX	Fri, Aug 31, 2001	25.89	26.25	25.61	26.25
2491	NYSE	ALEX	Thu, Aug 30, 2001	25.50	25.90	25.43	25.70
2490	NYSE	ALEX	Wed, Aug 29, 2001	25.15	25.94	25.13	25.94
2489	NYSE	ALEX	Tue, Aug 28, 2001	25.89	25.89	25.21	25.34
2488	NYSE	ALEX	Mon, Aug 27, 2001	25.89	25.89	25.40	25.55
2487	NYSE	ALEX	Fri, Aug 24, 2001	25.57	25.84	25.57	25.68
2486	NYSE	ALEX	Thu, Aug 23, 2001	26.15	26.20	25.70	25.70
2485	NYSE	ALEX	Wed, Aug 22, 2001	25.51	26.15	25.51	25.95
2484	NYSE	ALEX	Tue, Aug 21, 2001	25.91	25.91	25.50	25.51
2483	NYSE	ALEX	Mon, Aug 20, 2001	25.98	25.98	25.61	25.85
2482	NYSE	ALEX	Fri, Aug 17, 2001	26.18	26.22	25.50	25.64
2481	NYSE	ALEX	Thu, Aug 16, 2001	25.50	26.12	25.49	26.12
2480	NYSE	ALEX	Wed, Aug 15, 2001	25.05	25.80	25.05	25.45
2479	NYSE	ALEX	Tue, Aug 14, 2001	24.81	25.72	24.31	25.48
2478	NYSE	ALEX	Mon, Aug 13, 2001	24.89	25.06	24.48	24.80
2477	NYSE	ALEX	Fri, Aug 10, 2001	24.74	25.21	24.20	24.82
2476	NYSE	ALEX	Thu, Aug 9, 2001	24.38	24.64	24.35	24.64
2475	NYSE	ALEX	Wed, Aug 8, 2001	24.85	25.68	24.38	24.75
2474	NYSE	ALEX	Tue, Aug 7, 2001	24.80	25.55	24.30	25.36
2473	NYSE	ALEX	Mon, Aug 6, 2001	24.43	25.21	24.30	24.70
2472	NYSE	ALEX	Fri, Aug 3, 2001	25.82	25.82	24.37	24.61
2471	NYSE	ALEX	Thu, Aug 2, 2001	25.44	25.63	24.62	25.55
2470	NYSE	ALEX	Wed, Aug 1, 2001	25.35	25.82	25.06	25.19
2469	NYSE	ALEX	Tue, Jul 31, 2001	25.88	25.95	25.18	25.40
2468	NYSE	ALEX	Mon, Jul 30, 2001	25.79	25.96	24.88	25.91
2467	NYSE	ALEX	Fri, Jul 27, 2001	25.58	25.75	25.15	25.26
2466	NYSE	ALEX	Thu, Jul 26, 2001	24.15	25.43	24.09	25.22
2465	NYSE	ALEX	Wed, Jul 25, 2001	23.90	24.72	23.88	24.53
2464	NYSE	ALEX	Tue, Jul 24, 2001	24.45	24.69	23.95	24.22
2463	NYSE	ALEX	Mon, Jul 23, 2001	24.53	24.61	23.50	24.46
2462	NYSE	ALEX	Fri, Jul 20, 2001	24.45	25.23	24.25	24.30
2461	NYSE	ALEX	Thu, Jul 19, 2001	25.49	25.49	23.80	24.86
2460	NYSE	ALEX	Wed, Jul 18, 2001	26.19	26.43	25.10	25.19
2459	NYSE	ALEX	Tue, Jul 17, 2001	24.74	26.20	24.74	26.19
2458	NYSE	ALEX	Mon, Jul 16, 2001	25.31	25.49	24.46	25.45
2457	NYSE	ALEX	Fri, Jul 13, 2001	24.33	25.01	24.00	24.91
2456	NYSE	ALEX	Thu, Jul 12, 2001	24.05	24.64	23.95	24.51
2455	NYSE	ALEX	Wed, Jul 11, 2001	23.80	24.13	23.65	24.05
2454	NYSE	ALEX	Tue, Jul 10, 2001	24.23	24.30	23.86	23.98
2453	NYSE	ALEX	Mon, Jul 9, 2001	24.55	24.60	24.05	24.23
2452	NYSE	ALEX	Fri, Jul 6, 2001	24.70	25.11	24.55	24.68
2451	NYSE	ALEX	Thu, Jul 5, 2001	24.80	25.59	24.80	24.85
2450	NYSE	ALEX	Tue, Jul 3, 2001	25.14	25.50	24.80	25.13
2449	NYSE	ALEX	Mon, Jul 2, 2001	25.80	25.80	25.00	25.11
2448	NYSE	ALEX	Fri, Jun 29, 2001	24.72	25.84	22.86	25.75
2447	NYSE	ALEX	Thu, Jun 28, 2001	24.45	25.18	24.45	24.72
2446	NYSE	ALEX	Wed, Jun 27, 2001	24.20	24.74	24.20	24.53
2445	NYSE	ALEX	Tue, Jun 26, 2001	23.82	24.89	23.65	24.67
2444	NYSE	ALEX	Mon, Jun 25, 2001	24.31	24.31	23.65	23.94
2443	NYSE	ALEX	Fri, Jun 22, 2001	24.18	24.42	23.70	23.80
2442	NYSE	ALEX	Thu, Jun 21, 2001	24.59	24.79	23.90	24.06
2441	NYSE	ALEX	Wed, Jun 20, 2001	23.90	24.76	23.90	24.58
2440	NYSE	ALEX	Tue, Jun 19, 2001	24.16	24.58	23.81	24.12
2439	NYSE	ALEX	Mon, Jun 18, 2001	23.61	24.18	23.55	24.06
2438	NYSE	ALEX	Fri, Jun 15, 2001	23.86	24.18	23.70	23.76
2437	NYSE	ALEX	Thu, Jun 14, 2001	23.70	24.15	23.61	23.92
2436	NYSE	ALEX	Wed, Jun 13, 2001	24.12	24.33	23.71	23.82
2435	NYSE	ALEX	Tue, Jun 12, 2001	23.30	24.27	22.78	23.88
2434	NYSE	ALEX	Mon, Jun 11, 2001	24.11	24.12	23.52	23.80
2433	NYSE	ALEX	Fri, Jun 8, 2001	24.30	24.35	23.56	24.10
2432	NYSE	ALEX	Thu, Jun 7, 2001	24.28	24.49	24.15	24.25
2431	NYSE	ALEX	Wed, Jun 6, 2001	24.35	24.57	24.19	24.30
2430	NYSE	ALEX	Tue, Jun 5, 2001	24.20	24.61	23.60	24.28
2429	NYSE	ALEX	Mon, Jun 4, 2001	23.54	24.25	23.45	24.21
2428	NYSE	ALEX	Fri, Jun 1, 2001	23.20	23.51	23.06	23.51
2427	NYSE	ALEX	Thu, May 31, 2001	23.38	23.89	23.25	23.42
2426	NYSE	ALEX	Wed, May 30, 2001	23.35	23.67	23.30	23.37
2425	NYSE	ALEX	Tue, May 29, 2001	23.94	23.98	23.38	23.54
2424	NYSE	ALEX	Fri, May 25, 2001	23.84	24.18	23.50	23.82
2423	NYSE	ALEX	Thu, May 24, 2001	23.80	23.81	23.32	23.77
2422	NYSE	ALEX	Wed, May 23, 2001	24.15	24.23	23.80	23.80
2421	NYSE	ALEX	Tue, May 22, 2001	24.08	24.25	23.98	24.06
2420	NYSE	ALEX	Mon, May 21, 2001	24.11	24.32	24.00	24.15
2419	NYSE	ALEX	Fri, May 18, 2001	24.05	24.41	23.88	24.11
2418	NYSE	ALEX	Thu, May 17, 2001	23.40	24.22	23.28	24.21
2417	NYSE	ALEX	Wed, May 16, 2001	23.37	23.79	23.01	23.79
2416	NYSE	ALEX	Tue, May 15, 2001	22.48	23.25	22.30	23.19
2415	NYSE	ALEX	Mon, May 14, 2001	22.66	22.66	22.26	22.44
2414	NYSE	ALEX	Fri, May 11, 2001	22.46	22.59	22.04	22.20
2413	NYSE	ALEX	Thu, May 10, 2001	22.10	22.47	22.10	22.40
2412	NYSE	ALEX	Wed, May 9, 2001	22.19	22.47	22.04	22.27
2411	NYSE	ALEX	Tue, May 8, 2001	21.55	22.28	21.53	22.11
2410	NYSE	ALEX	Mon, May 7, 2001	21.65	21.87	21.47	21.53
2409	NYSE	ALEX	Fri, May 4, 2001	22.00	22.00	20.87	21.64
2408	NYSE	ALEX	Thu, May 3, 2001	22.16	22.16	21.37	21.61
2407	NYSE	ALEX	Wed, May 2, 2001	22.18	22.52	21.85	21.89
2406	NYSE	ALEX	Tue, May 1, 2001	22.50	22.75	22.27	22.40
2405	NYSE	ALEX	Mon, Apr 30, 2001	22.64	23.19	22.50	22.57
2404	NYSE	ALEX	Fri, Apr 27, 2001	23.11	23.11	22.50	22.70
2403	NYSE	ALEX	Thu, Apr 26, 2001	23.14	23.38	22.68	22.68
2402	NYSE	ALEX	Wed, Apr 25, 2001	22.95	23.41	21.88	23.17
2401	NYSE	ALEX	Tue, Apr 24, 2001	22.40	22.87	22.34	22.57
2400	NYSE	ALEX	Mon, Apr 23, 2001	22.00	22.55	22.00	22.30
2399	NYSE	ALEX	Fri, Apr 20, 2001	22.04	22.35	21.90	22.09
2398	NYSE	ALEX	Thu, Apr 19, 2001	21.75	22.10	21.50	22.00
2397	NYSE	ALEX	Wed, Apr 18, 2001	21.97	21.99	21.40	21.60
2396	NYSE	ALEX	Tue, Apr 17, 2001	22.06	22.06	21.30	21.30
2395	NYSE	ALEX	Mon, Apr 16, 2001	21.80	22.13	21.50	21.57
2394	NYSE	ALEX	Thu, Apr 12, 2001	21.20	21.80	21.06	21.80
2393	NYSE	ALEX	Wed, Apr 11, 2001	22.28	22.28	21.10	21.32
2392	NYSE	ALEX	Tue, Apr 10, 2001	21.63	22.06	21.27	22.00
2391	NYSE	ALEX	Mon, Apr 9, 2001	21.25	21.30	20.75	21.30
2390	NYSE	ALEX	Fri, Apr 6, 2001	21.45	21.94	20.70	20.81
2389	NYSE	ALEX	Thu, Apr 5, 2001	21.13	22.25	21.13	21.44
2388	NYSE	ALEX	Wed, Apr 4, 2001	21.34	21.80	21.13	21.69
2387	NYSE	ALEX	Tue, Apr 3, 2001	21.31	21.81	21.00	21.31
2386	NYSE	ALEX	Mon, Apr 2, 2001	21.69	21.69	21.19	21.25
2385	NYSE	ALEX	Fri, Mar 30, 2001	21.13	21.63	21.06	21.38
2384	NYSE	ALEX	Thu, Mar 29, 2001	21.88	21.88	21.13	21.13
2383	NYSE	ALEX	Wed, Mar 28, 2001	22.25	22.25	21.38	21.63
2382	NYSE	ALEX	Tue, Mar 27, 2001	22.38	22.38	21.50	21.63
2381	NYSE	ALEX	Mon, Mar 26, 2001	22.25	22.75	21.81	21.81
2380	NYSE	ALEX	Fri, Mar 23, 2001	21.56	22.00	21.44	21.94
2379	NYSE	ALEX	Thu, Mar 22, 2001	22.00	22.69	21.38	21.50
2378	NYSE	ALEX	Wed, Mar 21, 2001	23.25	23.25	21.50	21.50
2377	NYSE	ALEX	Tue, Mar 20, 2001	23.50	23.69	22.56	22.88
2376	NYSE	ALEX	Mon, Mar 19, 2001	22.69	23.88	22.31	22.94
2375	NYSE	ALEX	Fri, Mar 16, 2001	23.38	23.63	22.44	22.63
2374	NYSE	ALEX	Thu, Mar 15, 2001	24.00	24.06	22.19	22.56
2373	NYSE	ALEX	Wed, Mar 14, 2001	24.00	24.25	22.00	22.88
2372	NYSE	ALEX	Tue, Mar 13, 2001	24.50	24.94	23.25	23.50
2371	NYSE	ALEX	Mon, Mar 12, 2001	24.50	25.75	24.25	24.38
2370	NYSE	ALEX	Fri, Mar 9, 2001	25.75	25.75	24.69	24.84
2369	NYSE	ALEX	Thu, Mar 8, 2001	25.13	25.75	24.50	25.69
2368	NYSE	ALEX	Wed, Mar 7, 2001	25.00	25.75	25.00	25.38
2367	NYSE	ALEX	Tue, Mar 6, 2001	24.75	25.50	24.75	25.50
2366	NYSE	ALEX	Mon, Mar 5, 2001	24.44	25.38	24.19	24.25
2365	NYSE	ALEX	Fri, Mar 2, 2001	24.81	26.38	24.44	24.50
2364	NYSE	ALEX	Thu, Mar 1, 2001	25.81	25.94	24.38	24.81
2363	NYSE	ALEX	Wed, Feb 28, 2001	26.19	26.38	25.38	25.81
2362	NYSE	ALEX	Tue, Feb 27, 2001	26.19	26.98	25.47	25.94
2361	NYSE	ALEX	Mon, Feb 26, 2001	25.94	26.94	25.94	26.25
2360	NYSE	ALEX	Fri, Feb 23, 2001	27.34	27.63	25.88	26.13
2359	NYSE	ALEX	Thu, Feb 22, 2001	27.19	27.44	26.50	26.75
2358	NYSE	ALEX	Wed, Feb 21, 2001	27.69	27.75	27.00	27.19
2357	NYSE	ALEX	Tue, Feb 20, 2001	27.25	27.94	27.13	27.50
2356	NYSE	ALEX	Fri, Feb 16, 2001	27.50	28.13	27.06	27.19
2355	NYSE	ALEX	Thu, Feb 15, 2001	28.00	28.19	27.31	28.00
2354	NYSE	ALEX	Wed, Feb 14, 2001	27.44	28.06	27.44	28.00
2353	NYSE	ALEX	Tue, Feb 13, 2001	27.94	28.25	27.56	27.56
2352	NYSE	ALEX	Mon, Feb 12, 2001	27.38	28.06	27.38	28.06
2351	NYSE	ALEX	Fri, Feb 9, 2001	28.00	28.06	27.13	27.94
2350	NYSE	ALEX	Thu, Feb 8, 2001	28.63	28.63	27.56	28.00
2349	NYSE	ALEX	Wed, Feb 7, 2001	28.13	28.56	27.56	27.72
2348	NYSE	ALEX	Tue, Feb 6, 2001	28.75	28.81	27.63	28.00
2347	NYSE	ALEX	Mon, Feb 5, 2001	27.38	28.75	27.31	28.56
2346	NYSE	ALEX	Fri, Feb 2, 2001	28.50	28.86	27.88	28.38
2345	NYSE	ALEX	Thu, Feb 1, 2001	27.94	28.44	27.25	28.03
2344	NYSE	ALEX	Wed, Jan 31, 2001	28.86	29.00	27.88	28.02
2343	NYSE	ALEX	Tue, Jan 30, 2001	27.94	29.00	27.94	28.50
2342	NYSE	ALEX	Mon, Jan 29, 2001	27.94	28.31	27.06	28.00
2341	NYSE	ALEX	Fri, Jan 26, 2001	25.81	27.78	25.80	27.56
2340	NYSE	ALEX	Thu, Jan 25, 2001	27.00	28.75	27.00	27.48
2339	NYSE	ALEX	Wed, Jan 24, 2001	28.69	28.69	27.94	27.94
2338	NYSE	ALEX	Tue, Jan 23, 2001	27.75	28.75	27.38	28.75
2337	NYSE	ALEX	Mon, Jan 22, 2001	28.00	28.56	27.50	28.31
2336	NYSE	ALEX	Fri, Jan 19, 2001	27.50	28.13	27.19	27.69
2335	NYSE	ALEX	Thu, Jan 18, 2001	28.31	29.25	26.50	28.25
2334	NYSE	ALEX	Wed, Jan 17, 2001	27.75	29.61	27.63	28.31
2333	NYSE	ALEX	Tue, Jan 16, 2001	27.06	28.88	24.50	28.81
2332	NYSE	ALEX	Fri, Jan 12, 2001	27.19	28.06	26.00	27.94
2331	NYSE	ALEX	Thu, Jan 11, 2001	28.13	28.38	26.88	27.81
2330	NYSE	ALEX	Wed, Jan 10, 2001	28.13	29.00	27.45	28.94
2329	NYSE	ALEX	Tue, Jan 9, 2001	28.94	29.56	27.38	28.25
2328	NYSE	ALEX	Mon, Jan 8, 2001	25.75	28.88	25.75	28.50
2327	NYSE	ALEX	Fri, Jan 5, 2001	25.30	26.36	25.02	25.75
2326	NYSE	ALEX	Thu, Jan 4, 2001	27.75	27.75	25.69	26.94
2325	NYSE	ALEX	Wed, Jan 3, 2001	25.94	27.88	25.56	27.75
2324	NYSE	ALEX	Tue, Jan 2, 2001	26.81	27.94	25.44	25.56
2323	NYSE	ALEX	Fri, Dec 29, 2000	27.34	27.48	25.56	26.25
2322	NYSE	ALEX	Thu, Dec 28, 2000	25.91	27.50	25.63	27.44
2321	NYSE	ALEX	Wed, Dec 27, 2000	25.75	26.50	25.50	26.50
2320	NYSE	ALEX	Tue, Dec 26, 2000	26.13	26.19	25.38	25.75
2319	NYSE	ALEX	Fri, Dec 22, 2000	24.50	26.13	23.88	26.02
2318	NYSE	ALEX	Thu, Dec 21, 2000	24.19	25.25	24.13	24.31
2317	NYSE	ALEX	Wed, Dec 20, 2000	24.28	24.56	23.69	24.13
2316	NYSE	ALEX	Tue, Dec 19, 2000	24.25	24.63	24.06	24.50
2315	NYSE	ALEX	Mon, Dec 18, 2000	24.19	24.56	23.56	24.25
2314	NYSE	ALEX	Fri, Dec 15, 2000	24.00	25.50	23.88	23.91
2313	NYSE	ALEX	Thu, Dec 14, 2000	25.97	26.38	25.19	25.38
2312	NYSE	ALEX	Wed, Dec 13, 2000	26.13	26.25	25.75	25.94
2311	NYSE	ALEX	Tue, Dec 12, 2000	27.19	27.50	26.13	26.19
2310	NYSE	ALEX	Mon, Dec 11, 2000	27.56	28.19	26.81	28.06
2309	NYSE	ALEX	Fri, Dec 8, 2000	27.38	28.06	27.00	27.44
2308	NYSE	ALEX	Thu, Dec 7, 2000	27.00	27.50	26.63	27.13
2307	NYSE	ALEX	Wed, Dec 6, 2000	27.02	27.81	26.75	26.94
2306	NYSE	ALEX	Tue, Dec 5, 2000	27.88	28.25	27.38	27.81
2305	NYSE	ALEX	Mon, Dec 4, 2000	27.13	27.50	26.50	27.39
2304	NYSE	ALEX	Fri, Dec 1, 2000	26.25	27.13	26.25	27.00
2303	NYSE	ALEX	Thu, Nov 30, 2000	26.50	27.25	25.88	26.63
2302	NYSE	ALEX	Wed, Nov 29, 2000	26.38	26.88	26.25	26.50
2301	NYSE	ALEX	Tue, Nov 28, 2000	26.69	26.88	26.38	26.38
2300	NYSE	ALEX	Mon, Nov 27, 2000	28.00	28.00	26.06	26.75
2299	NYSE	ALEX	Fri, Nov 24, 2000	27.00	27.69	26.50	27.69
2298	NYSE	ALEX	Wed, Nov 22, 2000	26.64	27.00	26.25	26.97
2297	NYSE	ALEX	Tue, Nov 21, 2000	26.50	27.13	25.94	27.00
2296	NYSE	ALEX	Mon, Nov 20, 2000	26.50	27.06	25.81	26.69
2295	NYSE	ALEX	Fri, Nov 17, 2000	24.52	27.25	24.50	27.25
2294	NYSE	ALEX	Thu, Nov 16, 2000	24.94	25.38	24.38	24.50
2293	NYSE	ALEX	Wed, Nov 15, 2000	25.13	25.44	25.00	25.28
2292	NYSE	ALEX	Tue, Nov 14, 2000	25.25	25.25	25.06	25.19
2291	NYSE	ALEX	Mon, Nov 13, 2000	24.31	25.00	24.13	24.75
2290	NYSE	ALEX	Fri, Nov 10, 2000	24.69	25.00	24.19	24.25
2289	NYSE	ALEX	Thu, Nov 9, 2000	24.69	25.88	24.50	25.25
2288	NYSE	ALEX	Wed, Nov 8, 2000	25.63	26.00	25.56	25.56
2287	NYSE	ALEX	Tue, Nov 7, 2000	26.25	26.25	25.56	25.81
2286	NYSE	ALEX	Mon, Nov 6, 2000	27.13	27.13	26.13	26.38
2285	NYSE	ALEX	Fri, Nov 3, 2000	26.88	27.13	26.38	27.00
2284	NYSE	ALEX	Thu, Nov 2, 2000	26.44	26.88	25.50	26.88
2283	NYSE	ALEX	Wed, Nov 1, 2000	25.00	26.06	25.00	26.00
2282	NYSE	ALEX	Tue, Oct 31, 2000	24.88	25.44	24.75	24.94
2281	NYSE	ALEX	Mon, Oct 30, 2000	24.38	25.13	24.38	25.13
2280	NYSE	ALEX	Fri, Oct 27, 2000	24.63	25.06	24.44	25.00
2279	NYSE	ALEX	Thu, Oct 26, 2000	24.69	25.13	24.31	24.77
2278	NYSE	ALEX	Wed, Oct 25, 2000	24.69	25.11	24.25	24.38
2277	NYSE	ALEX	Tue, Oct 24, 2000	25.25	25.25	24.38	24.75
2276	NYSE	ALEX	Mon, Oct 23, 2000	25.25	25.38	24.94	25.00
2275	NYSE	ALEX	Fri, Oct 20, 2000	25.00	25.56	24.91	25.31
2274	NYSE	ALEX	Thu, Oct 19, 2000	24.38	25.13	24.33	25.00
2273	NYSE	ALEX	Wed, Oct 18, 2000	24.50	24.94	24.13	24.56
2272	NYSE	ALEX	Tue, Oct 17, 2000	23.63	25.31	23.63	24.44
2271	NYSE	ALEX	Mon, Oct 16, 2000	24.63	25.13	23.81	23.86
2270	NYSE	ALEX	Fri, Oct 13, 2000	22.63	25.00	22.63	24.94
2269	NYSE	ALEX	Thu, Oct 12, 2000	22.25	22.63	22.25	22.38
2268	NYSE	ALEX	Wed, Oct 11, 2000	22.75	22.88	22.13	22.63
2267	NYSE	ALEX	Tue, Oct 10, 2000	22.44	23.88	21.63	22.63
2266	NYSE	ALEX	Mon, Oct 9, 2000	24.00	24.19	23.88	24.13
2265	NYSE	ALEX	Fri, Oct 6, 2000	24.06	24.38	23.81	24.00
2264	NYSE	ALEX	Thu, Oct 5, 2000	24.75	25.00	24.25	24.25
2263	NYSE	ALEX	Wed, Oct 4, 2000	24.72	25.31	23.38	25.25
2262	NYSE	ALEX	Tue, Oct 3, 2000	24.56	25.38	24.19	24.44
2261	NYSE	ALEX	Mon, Oct 2, 2000	26.00	26.00	24.56	24.63
2260	NYSE	ALEX	Fri, Sep 29, 2000	25.72	26.44	25.00	26.00
2259	NYSE	ALEX	Thu, Sep 28, 2000	24.75	26.00	24.56	26.00
2258	NYSE	ALEX	Wed, Sep 27, 2000	25.25	25.25	24.69	24.94
2257	NYSE	ALEX	Tue, Sep 26, 2000	25.06	25.31	24.94	24.94
2256	NYSE	ALEX	Mon, Sep 25, 2000	25.56	25.56	25.25	25.25
2255	NYSE	ALEX	Fri, Sep 22, 2000	25.13	25.56	25.00	25.56
2254	NYSE	ALEX	Thu, Sep 21, 2000	25.00	25.44	25.00	25.38
2253	NYSE	ALEX	Wed, Sep 20, 2000	25.19	25.61	25.00	25.13
2252	NYSE	ALEX	Tue, Sep 19, 2000	25.00	25.44	24.75	25.25
2251	NYSE	ALEX	Mon, Sep 18, 2000	25.53	25.56	25.00	25.31
2250	NYSE	ALEX	Fri, Sep 15, 2000	24.19	26.13	24.19	25.56
2249	NYSE	ALEX	Thu, Sep 14, 2000	25.56	26.31	25.56	26.31
2248	NYSE	ALEX	Wed, Sep 13, 2000	25.63	26.44	24.75	25.94
2247	NYSE	ALEX	Tue, Sep 12, 2000	25.88	25.88	25.63	25.88
2246	NYSE	ALEX	Mon, Sep 11, 2000	26.19	26.31	25.63	25.88
2245	NYSE	ALEX	Fri, Sep 8, 2000	26.69	26.69	25.81	26.19
2244	NYSE	ALEX	Thu, Sep 7, 2000	25.94	26.69	25.94	26.50
2243	NYSE	ALEX	Wed, Sep 6, 2000	25.50	26.38	25.50	26.19
2242	NYSE	ALEX	Tue, Sep 5, 2000	26.06	26.06	25.38	25.44
2241	NYSE	ALEX	Fri, Sep 1, 2000	26.75	26.75	26.06	26.25
2240	NYSE	ALEX	Thu, Aug 31, 2000	26.38	26.69	26.19	26.31
2239	NYSE	ALEX	Wed, Aug 30, 2000	26.69	26.88	26.56	26.69
2238	NYSE	ALEX	Tue, Aug 29, 2000	26.38	26.94	26.38	26.81
2237	NYSE	ALEX	Mon, Aug 28, 2000	27.00	27.00	26.63	26.75
2236	NYSE	ALEX	Fri, Aug 25, 2000	26.00	27.00	25.81	27.00
2235	NYSE	ALEX	Thu, Aug 24, 2000	26.06	26.19	25.63	26.00
2234	NYSE	ALEX	Wed, Aug 23, 2000	26.50	26.56	26.00	26.30
2233	NYSE	ALEX	Tue, Aug 22, 2000	26.25	26.88	26.25	26.44
2232	NYSE	ALEX	Mon, Aug 21, 2000	26.81	27.00	26.56	27.00
2231	NYSE	ALEX	Fri, Aug 18, 2000	26.81	27.13	26.50	26.75
2230	NYSE	ALEX	Thu, Aug 17, 2000	26.81	26.94	26.81	26.81
2229	NYSE	ALEX	Wed, Aug 16, 2000	26.81	27.00	26.75	26.94
2228	NYSE	ALEX	Tue, Aug 15, 2000	26.38	27.50	26.38	27.00
2227	NYSE	ALEX	Mon, Aug 14, 2000	27.06	27.50	26.63	27.00
2226	NYSE	ALEX	Fri, Aug 11, 2000	26.00	27.25	26.00	27.06
2225	NYSE	ALEX	Thu, Aug 10, 2000	26.19	26.19	25.63	26.06
2224	NYSE	ALEX	Wed, Aug 9, 2000	26.00	26.25	25.63	26.13
2223	NYSE	ALEX	Tue, Aug 8, 2000	25.00	25.94	25.00	25.94
2222	NYSE	ALEX	Mon, Aug 7, 2000	25.03	25.63	25.02	25.63
2221	NYSE	ALEX	Fri, Aug 4, 2000	25.25	25.25	25.00	25.25
2220	NYSE	ALEX	Thu, Aug 3, 2000	24.81	25.50	24.81	25.31
2219	NYSE	ALEX	Wed, Aug 2, 2000	24.63	25.50	24.56	25.13
2218	NYSE	ALEX	Tue, Aug 1, 2000	24.13	25.38	24.13	25.06
2217	NYSE	ALEX	Mon, Jul 31, 2000	24.88	25.38	24.44	25.19
2216	NYSE	ALEX	Fri, Jul 28, 2000	24.44	24.88	23.94	24.00
2215	NYSE	ALEX	Thu, Jul 27, 2000	24.25	25.00	24.25	24.75
2214	NYSE	ALEX	Wed, Jul 26, 2000	24.31	25.00	24.00	24.63
2213	NYSE	ALEX	Tue, Jul 25, 2000	24.63	24.94	24.06	24.94
2212	NYSE	ALEX	Mon, Jul 24, 2000	24.63	24.75	24.00	24.06
2211	NYSE	ALEX	Fri, Jul 21, 2000	24.56	24.88	24.38	24.50
2210	NYSE	ALEX	Thu, Jul 20, 2000	24.25	25.13	24.06	24.94
2209	NYSE	ALEX	Wed, Jul 19, 2000	24.25	24.25	23.63	23.63
2208	NYSE	ALEX	Tue, Jul 18, 2000	24.50	24.50	24.00	24.13
2207	NYSE	ALEX	Mon, Jul 17, 2000	24.56	24.75	24.13	24.44
2206	NYSE	ALEX	Fri, Jul 14, 2000	24.25	24.75	24.13	24.67
2205	NYSE	ALEX	Thu, Jul 13, 2000	23.75	25.25	23.25	25.25
2204	NYSE	ALEX	Wed, Jul 12, 2000	23.00	24.00	22.88	23.94
2203	NYSE	ALEX	Tue, Jul 11, 2000	23.31	23.69	22.75	23.25
2202	NYSE	ALEX	Mon, Jul 10, 2000	22.88	23.50	22.81	23.44
2201	NYSE	ALEX	Fri, Jul 7, 2000	22.98	23.19	22.94	23.16
2200	NYSE	ALEX	Thu, Jul 6, 2000	23.19	23.19	22.38	23.00
2199	NYSE	ALEX	Wed, Jul 5, 2000	22.66	23.25	22.44	23.13
2198	NYSE	ALEX	Mon, Jul 3, 2000	22.00	23.13	21.88	23.06
2197	NYSE	ALEX	Fri, Jun 30, 2000	22.00	22.63	21.75	22.06
2196	NYSE	ALEX	Thu, Jun 29, 2000	22.63	23.50	22.63	23.06
2195	NYSE	ALEX	Wed, Jun 28, 2000	22.81	23.69	22.69	23.69
2194	NYSE	ALEX	Tue, Jun 27, 2000	21.75	22.81	21.75	22.81
2193	NYSE	ALEX	Mon, Jun 26, 2000	22.00	22.56	21.81	22.56
2192	NYSE	ALEX	Fri, Jun 23, 2000	21.75	22.25	21.25	22.25
2191	NYSE	ALEX	Thu, Jun 22, 2000	22.19	22.94	21.75	21.75
2190	NYSE	ALEX	Wed, Jun 21, 2000	22.84	22.94	22.06	22.13
2189	NYSE	ALEX	Tue, Jun 20, 2000	23.25	23.25	22.75	22.81
2188	NYSE	ALEX	Mon, Jun 19, 2000	23.06	23.56	22.94	23.50
2187	NYSE	ALEX	Fri, Jun 16, 2000	23.25	23.63	23.06	23.13
2186	NYSE	ALEX	Thu, Jun 15, 2000	23.50	23.75	23.06	23.36
2185	NYSE	ALEX	Wed, Jun 14, 2000	23.75	23.94	23.31	23.31
2184	NYSE	ALEX	Tue, Jun 13, 2000	23.31	24.13	23.13	24.00
2183	NYSE	ALEX	Mon, Jun 12, 2000	23.38	23.81	23.06	23.31
2182	NYSE	ALEX	Fri, Jun 9, 2000	23.88	23.88	23.38	23.50
2181	NYSE	ALEX	Thu, Jun 8, 2000	24.50	24.56	23.50	23.63
2180	NYSE	ALEX	Wed, Jun 7, 2000	23.50	24.63	23.38	24.63
2179	NYSE	ALEX	Tue, Jun 6, 2000	23.63	24.13	23.63	23.94
2178	NYSE	ALEX	Mon, Jun 5, 2000	23.63	23.94	23.50	23.75
2177	NYSE	ALEX	Fri, Jun 2, 2000	24.00	24.00	23.75	23.94
2176	NYSE	ALEX	Thu, Jun 1, 2000	23.31	23.94	23.31	23.88
2175	NYSE	ALEX	Wed, May 31, 2000	23.63	23.75	23.06	23.13
2174	NYSE	ALEX	Tue, May 30, 2000	23.31	23.63	23.19	23.63
2173	NYSE	ALEX	Fri, May 26, 2000	23.06	23.38	22.94	23.13
2172	NYSE	ALEX	Thu, May 25, 2000	23.34	23.50	23.06	23.19
2171	NYSE	ALEX	Wed, May 24, 2000	22.31	23.50	22.13	23.44
2170	NYSE	ALEX	Tue, May 23, 2000	21.00	22.81	21.00	22.38
2169	NYSE	ALEX	Mon, May 22, 2000	22.06	22.06	21.06	21.38
2168	NYSE	ALEX	Fri, May 19, 2000	22.88	22.92	22.00	22.00
2167	NYSE	ALEX	Thu, May 18, 2000	23.06	23.06	22.88	22.88
2166	NYSE	ALEX	Wed, May 17, 2000	23.19	23.19	22.81	23.00
2165	NYSE	ALEX	Tue, May 16, 2000	22.63	23.25	22.56	23.25
2164	NYSE	ALEX	Mon, May 15, 2000	22.50	22.94	22.38	22.69
2163	NYSE	ALEX	Fri, May 12, 2000	21.50	22.75	21.50	22.56
2162	NYSE	ALEX	Thu, May 11, 2000	21.13	21.81	21.13	21.80
2161	NYSE	ALEX	Wed, May 10, 2000	21.56	21.56	20.56	21.00
2160	NYSE	ALEX	Tue, May 9, 2000	21.31	21.88	21.25	21.88
2159	NYSE	ALEX	Mon, May 8, 2000	21.50	21.56	21.25	21.44
2158	NYSE	ALEX	Fri, May 5, 2000	21.19	21.94	21.19	21.75
2157	NYSE	ALEX	Thu, May 4, 2000	20.63	21.50	20.59	21.13
2156	NYSE	ALEX	Wed, May 3, 2000	20.50	20.75	20.44	20.63
2155	NYSE	ALEX	Tue, May 2, 2000	20.88	20.88	20.44	20.56
2154	NYSE	ALEX	Mon, May 1, 2000	21.00	21.00	20.69	20.77
2153	NYSE	ALEX	Fri, Apr 28, 2000	20.94	21.31	20.31	21.00
2152	NYSE	ALEX	Thu, Apr 27, 2000	19.88	21.13	19.88	21.06
2151	NYSE	ALEX	Wed, Apr 26, 2000	20.50	20.50	20.19	20.38
2150	NYSE	ALEX	Tue, Apr 25, 2000	20.00	20.56	19.94	20.38
2149	NYSE	ALEX	Mon, Apr 24, 2000	20.69	20.81	19.75	19.81
2148	NYSE	ALEX	Thu, Apr 20, 2000	20.50	21.00	20.25	21.00
2147	NYSE	ALEX	Wed, Apr 19, 2000	21.25	22.00	20.38	20.56
2146	NYSE	ALEX	Tue, Apr 18, 2000	19.75	21.56	19.56	21.50
2145	NYSE	ALEX	Mon, Apr 17, 2000	19.63	19.88	19.50	19.69
2144	NYSE	ALEX	Fri, Apr 14, 2000	19.81	20.19	19.69	19.75
2143	NYSE	ALEX	Thu, Apr 13, 2000	20.25	20.25	19.75	19.88
2142	NYSE	ALEX	Wed, Apr 12, 2000	19.88	20.56	19.75	20.13
2141	NYSE	ALEX	Tue, Apr 11, 2000	19.69	20.00	19.63	19.88
2140	NYSE	ALEX	Mon, Apr 10, 2000	19.91	20.00	19.63	19.75
2139	NYSE	ALEX	Fri, Apr 7, 2000	19.88	20.00	19.63	19.91
2138	NYSE	ALEX	Thu, Apr 6, 2000	20.13	20.25	19.88	20.00
2137	NYSE	ALEX	Wed, Apr 5, 2000	19.63	20.13	19.25	19.75
2136	NYSE	ALEX	Tue, Apr 4, 2000	20.00	20.06	19.63	19.88
2135	NYSE	ALEX	Mon, Apr 3, 2000	20.63	20.75	19.69	19.75
2134	NYSE	ALEX	Fri, Mar 31, 2000	20.19	20.75	20.06	20.63
2133	NYSE	ALEX	Thu, Mar 30, 2000	19.81	20.88	19.81	20.44
2132	NYSE	ALEX	Wed, Mar 29, 2000	20.00	20.00	19.38	19.88
2131	NYSE	ALEX	Tue, Mar 28, 2000	20.06	20.56	19.50	19.50
2130	NYSE	ALEX	Mon, Mar 27, 2000	20.16	20.25	20.06	20.25
2129	NYSE	ALEX	Fri, Mar 24, 2000	20.06	20.88	20.06	20.31
2128	NYSE	ALEX	Thu, Mar 23, 2000	20.19	20.50	19.75	20.50
2127	NYSE	ALEX	Wed, Mar 22, 2000	20.00	20.25	19.63	20.25
2126	NYSE	ALEX	Tue, Mar 21, 2000	19.59	20.50	19.59	20.50
2125	NYSE	ALEX	Mon, Mar 20, 2000	19.56	20.00	19.56	19.94
2124	NYSE	ALEX	Fri, Mar 17, 2000	19.78	20.38	19.50	19.75
2123	NYSE	ALEX	Thu, Mar 16, 2000	19.00	21.13	18.88	21.13
2122	NYSE	ALEX	Wed, Mar 15, 2000	18.69	18.94	18.44	18.81
2121	NYSE	ALEX	Tue, Mar 14, 2000	18.75	18.94	17.94	18.63
2120	NYSE	ALEX	Mon, Mar 13, 2000	18.50	19.00	18.50	18.75
2119	NYSE	ALEX	Fri, Mar 10, 2000	18.63	19.13	18.50	18.50
2118	NYSE	ALEX	Thu, Mar 9, 2000	19.31	19.38	18.50	18.94
2117	NYSE	ALEX	Wed, Mar 8, 2000	19.81	19.88	19.25	19.31
2116	NYSE	ALEX	Tue, Mar 7, 2000	20.13	20.25	19.38	19.38
2115	NYSE	ALEX	Mon, Mar 6, 2000	20.50	20.63	20.00	20.63
2114	NYSE	ALEX	Fri, Mar 3, 2000	20.25	20.25	20.00	20.06
2113	NYSE	ALEX	Thu, Mar 2, 2000	19.91	20.50	19.88	20.06
2112	NYSE	ALEX	Wed, Mar 1, 2000	20.38	20.38	19.88	20.31
2111	NYSE	ALEX	Tue, Feb 29, 2000	19.75	20.50	19.75	20.47
2110	NYSE	ALEX	Mon, Feb 28, 2000	19.81	20.25	19.56	19.88
2109	NYSE	ALEX	Fri, Feb 25, 2000	19.81	20.23	19.63	19.94
2108	NYSE	ALEX	Thu, Feb 24, 2000	20.00	20.38	19.56	20.25
2107	NYSE	ALEX	Wed, Feb 23, 2000	20.00	20.13	19.64	19.97
2106	NYSE	ALEX	Tue, Feb 22, 2000	19.88	20.38	19.56	20.13
2105	NYSE	ALEX	Fri, Feb 18, 2000	20.00	20.13	19.81	20.00
2104	NYSE	ALEX	Thu, Feb 17, 2000	19.75	19.88	19.75	19.81
2103	NYSE	ALEX	Wed, Feb 16, 2000	19.56	20.38	19.25	19.75
2102	NYSE	ALEX	Tue, Feb 15, 2000	20.00	20.06	19.25	19.81
2101	NYSE	ALEX	Mon, Feb 14, 2000	20.00	20.19	19.00	19.06
2100	NYSE	ALEX	Fri, Feb 11, 2000	19.88	20.31	19.88	20.00
2099	NYSE	ALEX	Thu, Feb 10, 2000	20.19	20.38	19.69	20.31
2098	NYSE	ALEX	Wed, Feb 9, 2000	19.88	20.38	19.88	20.13
2097	NYSE	ALEX	Tue, Feb 8, 2000	19.75	20.13	19.75	19.88
2096	NYSE	ALEX	Mon, Feb 7, 2000	20.63	20.75	19.75	19.75
2095	NYSE	ALEX	Fri, Feb 4, 2000	20.13	20.63	19.88	20.63
2094	NYSE	ALEX	Thu, Feb 3, 2000	19.75	20.13	19.56	20.13
2093	NYSE	ALEX	Wed, Feb 2, 2000	19.50	19.73	19.44	19.53
2092	NYSE	ALEX	Tue, Feb 1, 2000	20.13	20.44	18.88	19.56
2091	NYSE	ALEX	Mon, Jan 31, 2000	21.00	21.44	19.75	20.19
2090	NYSE	ALEX	Fri, Jan 28, 2000	20.16	21.88	19.81	21.19
2089	NYSE	ALEX	Thu, Jan 27, 2000	21.50	21.63	19.63	20.00
2088	NYSE	ALEX	Wed, Jan 26, 2000	21.50	21.94	21.25	21.56
2087	NYSE	ALEX	Tue, Jan 25, 2000	22.00	22.06	21.38	21.63
2086	NYSE	ALEX	Mon, Jan 24, 2000	21.38	22.31	21.38	22.00
2085	NYSE	ALEX	Fri, Jan 21, 2000	21.34	21.88	21.19	21.69
2084	NYSE	ALEX	Thu, Jan 20, 2000	21.75	22.13	21.25	21.75
2083	NYSE	ALEX	Wed, Jan 19, 2000	21.88	22.13	21.13	22.13
2082	NYSE	ALEX	Tue, Jan 18, 2000	21.75	22.06	21.75	21.75
2081	NYSE	ALEX	Fri, Jan 14, 2000	21.50	22.00	21.50	21.81
2080	NYSE	ALEX	Thu, Jan 13, 2000	20.88	21.81	20.88	21.81
2079	NYSE	ALEX	Wed, Jan 12, 2000	20.94	21.31	20.88	21.03
2078	NYSE	ALEX	Tue, Jan 11, 2000	21.31	21.56	21.13	21.31
2077	NYSE	ALEX	Mon, Jan 10, 2000	21.81	22.13	21.13	21.63
2076	NYSE	ALEX	Fri, Jan 7, 2000	21.13	22.50	21.13	21.50
2075	NYSE	ALEX	Thu, Jan 6, 2000	21.38	22.00	21.38	21.72
2074	NYSE	ALEX	Wed, Jan 5, 2000	20.84	21.94	20.64	21.88
2073	NYSE	ALEX	Tue, Jan 4, 2000	21.00	21.00	20.50	20.97
2072	NYSE	ALEX	Mon, Jan 3, 2000	22.78	22.78	21.25	21.38
2071	NYSE	ALEX	Fri, Dec 31, 1999	22.38	22.81	22.25	22.81
2070	NYSE	ALEX	Thu, Dec 30, 1999	22.25	23.00	22.25	22.50
2069	NYSE	ALEX	Wed, Dec 29, 1999	22.00	22.63	21.38	22.63
2068	NYSE	ALEX	Tue, Dec 28, 1999	21.75	22.31	21.75	22.03
2067	NYSE	ALEX	Mon, Dec 27, 1999	21.91	22.13	21.50	21.81
2066	NYSE	ALEX	Thu, Dec 23, 1999	21.75	22.38	21.63	21.94
2065	NYSE	ALEX	Wed, Dec 22, 1999	21.88	22.25	21.75	21.75
2064	NYSE	ALEX	Tue, Dec 21, 1999	21.88	22.38	21.81	22.00
2063	NYSE	ALEX	Mon, Dec 20, 1999	22.00	22.50	21.81	21.88
2062	NYSE	ALEX	Fri, Dec 17, 1999	22.69	23.13	21.56	21.63
2061	NYSE	ALEX	Thu, Dec 16, 1999	22.81	23.38	22.56	22.81
2060	NYSE	ALEX	Wed, Dec 15, 1999	23.31	23.34	22.81	22.88
2059	NYSE	ALEX	Tue, Dec 14, 1999	22.75	23.13	22.69	22.88
2058	NYSE	ALEX	Mon, Dec 13, 1999	22.56	22.88	22.56	22.75
2057	NYSE	ALEX	Fri, Dec 10, 1999	22.00	22.63	21.63	22.13
2056	NYSE	ALEX	Thu, Dec 9, 1999	22.94	23.00	22.13	22.25
2055	NYSE	ALEX	Wed, Dec 8, 1999	23.00	23.38	22.94	22.94
2054	NYSE	ALEX	Tue, Dec 7, 1999	22.94	23.38	22.88	23.38
2053	NYSE	ALEX	Mon, Dec 6, 1999	22.94	23.13	22.94	23.00
2052	NYSE	ALEX	Fri, Dec 3, 1999	23.38	23.38	22.88	23.13
2051	NYSE	ALEX	Thu, Dec 2, 1999	22.88	23.38	22.75	23.25
2050	NYSE	ALEX	Wed, Dec 1, 1999	22.88	22.88	22.75	22.88
2049	NYSE	ALEX	Tue, Nov 30, 1999	22.81	22.94	22.63	22.75
2048	NYSE	ALEX	Mon, Nov 29, 1999	22.69	22.94	22.56	22.75
2047	NYSE	ALEX	Fri, Nov 26, 1999	23.00	23.00	22.63	23.00
2046	NYSE	ALEX	Wed, Nov 24, 1999	23.13	23.25	22.31	22.94
2045	NYSE	ALEX	Tue, Nov 23, 1999	23.19	23.50	23.00	23.19
2044	NYSE	ALEX	Mon, Nov 22, 1999	23.66	23.81	23.06	23.19
2043	NYSE	ALEX	Fri, Nov 19, 1999	23.88	24.13	23.50	23.50
2042	NYSE	ALEX	Thu, Nov 18, 1999	23.44	23.88	23.38	23.63
2041	NYSE	ALEX	Wed, Nov 17, 1999	23.25	23.50	23.25	23.50
2040	NYSE	ALEX	Tue, Nov 16, 1999	23.31	23.63	23.25	23.50
2039	NYSE	ALEX	Mon, Nov 15, 1999	24.06	24.06	23.44	23.44
2038	NYSE	ALEX	Fri, Nov 12, 1999	23.75	24.00	23.38	23.69
2037	NYSE	ALEX	Thu, Nov 11, 1999	24.13	24.25	23.75	23.75
2036	NYSE	ALEX	Wed, Nov 10, 1999	23.25	24.13	23.25	24.00
2035	NYSE	ALEX	Tue, Nov 9, 1999	23.75	24.00	23.25	23.25
2034	NYSE	ALEX	Mon, Nov 8, 1999	23.44	24.00	23.19	24.00
2033	NYSE	ALEX	Fri, Nov 5, 1999	23.38	23.88	23.00	23.44
2032	NYSE	ALEX	Thu, Nov 4, 1999	24.00	24.50	22.88	23.13
2031	NYSE	ALEX	Wed, Nov 3, 1999	23.50	24.31	23.50	24.19
2030	NYSE	ALEX	Tue, Nov 2, 1999	23.81	24.25	23.56	23.56
2029	NYSE	ALEX	Mon, Nov 1, 1999	24.13	24.13	23.00	23.81
2028	NYSE	ALEX	Fri, Oct 29, 1999	24.13	24.19	23.88	24.00
2027	NYSE	ALEX	Thu, Oct 28, 1999	23.91	24.25	23.88	23.94
2026	NYSE	ALEX	Wed, Oct 27, 1999	23.75	24.25	23.13	24.06
2025	NYSE	ALEX	Tue, Oct 26, 1999	23.38	24.13	23.38	24.13
2024	NYSE	ALEX	Mon, Oct 25, 1999	23.00	23.56	22.88	23.38
2023	NYSE	ALEX	Fri, Oct 22, 1999	23.25	23.88	22.75	23.13
2022	NYSE	ALEX	Thu, Oct 21, 1999	22.97	23.63	22.38	23.63
2021	NYSE	ALEX	Wed, Oct 20, 1999	23.25	23.25	22.00	22.63
2020	NYSE	ALEX	Tue, Oct 19, 1999	24.00	24.00	23.25	23.25
2019	NYSE	ALEX	Mon, Oct 18, 1999	24.13	24.25	23.38	23.63
2018	NYSE	ALEX	Fri, Oct 15, 1999	24.06	24.13	23.06	23.94
2017	NYSE	ALEX	Thu, Oct 14, 1999	23.13	24.75	23.13	24.06
2016	NYSE	ALEX	Wed, Oct 13, 1999	23.13	23.50	23.13	23.25
2015	NYSE	ALEX	Tue, Oct 12, 1999	24.28	24.38	23.13	23.34
2014	NYSE	ALEX	Mon, Oct 11, 1999	24.78	24.94	24.00	24.09
2013	NYSE	ALEX	Fri, Oct 8, 1999	24.69	25.19	24.44	24.56
2012	NYSE	ALEX	Thu, Oct 7, 1999	25.19	25.25	24.69	24.75
2011	NYSE	ALEX	Wed, Oct 6, 1999	25.13	25.25	25.00	25.25
2010	NYSE	ALEX	Tue, Oct 5, 1999	25.00	25.38	25.00	25.06
2009	NYSE	ALEX	Mon, Oct 4, 1999	24.31	25.00	23.81	24.94
2008	NYSE	ALEX	Fri, Oct 1, 1999	23.38	24.56	23.38	24.41
2007	NYSE	ALEX	Thu, Sep 30, 1999	24.25	24.25	22.88	23.88
2006	NYSE	ALEX	Wed, Sep 29, 1999	23.75	24.31	23.75	23.94
2005	NYSE	ALEX	Tue, Sep 28, 1999	24.13	24.38	23.44	24.00
2004	NYSE	ALEX	Mon, Sep 27, 1999	24.13	24.56	24.13	24.19
2003	NYSE	ALEX	Fri, Sep 24, 1999	24.28	24.50	24.06	24.25
2002	NYSE	ALEX	Thu, Sep 23, 1999	24.88	24.91	24.31	24.31
2001	NYSE	ALEX	Wed, Sep 22, 1999	24.63	25.06	24.50	24.94
2000	NYSE	ALEX	Tue, Sep 21, 1999	24.56	24.88	24.50	24.69
1999	NYSE	ALEX	Mon, Sep 20, 1999	24.94	25.00	24.50	25.00
1998	NYSE	ALEX	Fri, Sep 17, 1999	24.56	24.88	24.25	24.88
1997	NYSE	ALEX	Thu, Sep 16, 1999	24.13	25.00	24.13	24.63
1996	NYSE	ALEX	Wed, Sep 15, 1999	24.38	24.56	24.25	24.56
1995	NYSE	ALEX	Tue, Sep 14, 1999	24.50	25.00	24.25	24.44
1994	NYSE	ALEX	Mon, Sep 13, 1999	24.88	25.13	24.63	24.88
1993	NYSE	ALEX	Fri, Sep 10, 1999	24.94	25.00	24.44	24.44
1992	NYSE	ALEX	Thu, Sep 9, 1999	24.81	25.13	24.69	25.00
1991	NYSE	ALEX	Wed, Sep 8, 1999	25.00	25.25	24.63	24.69
1990	NYSE	ALEX	Tue, Sep 7, 1999	24.44	25.63	24.25	25.38
1989	NYSE	ALEX	Fri, Sep 3, 1999	24.56	24.75	24.25	24.63
1988	NYSE	ALEX	Thu, Sep 2, 1999	24.25	24.63	24.00	24.44
1987	NYSE	ALEX	Wed, Sep 1, 1999	24.13	24.50	24.13	24.44
1986	NYSE	ALEX	Tue, Aug 31, 1999	24.56	24.63	23.63	24.19
1985	NYSE	ALEX	Mon, Aug 30, 1999	24.38	24.94	24.00	24.56
1984	NYSE	ALEX	Fri, Aug 27, 1999	24.50	24.63	23.88	24.44
1983	NYSE	ALEX	Thu, Aug 26, 1999	24.81	25.06	24.50	24.56
1982	NYSE	ALEX	Wed, Aug 25, 1999	24.75	24.94	24.75	24.94
1981	NYSE	ALEX	Tue, Aug 24, 1999	24.94	25.38	24.75	25.00
1980	NYSE	ALEX	Mon, Aug 23, 1999	25.00	25.63	25.00	25.13
1979	NYSE	ALEX	Fri, Aug 20, 1999	25.03	25.38	25.00	25.00
1978	NYSE	ALEX	Thu, Aug 19, 1999	25.50	25.69	25.25	25.25
1977	NYSE	ALEX	Wed, Aug 18, 1999	25.88	25.94	25.38	25.63
1976	NYSE	ALEX	Tue, Aug 17, 1999	26.19	26.31	25.38	25.38
1975	NYSE	ALEX	Mon, Aug 16, 1999	24.81	25.88	24.81	25.88
1974	NYSE	ALEX	Fri, Aug 13, 1999	24.69	25.25	24.69	25.13
1973	NYSE	ALEX	Thu, Aug 12, 1999	24.78	25.06	24.56	25.00
1972	NYSE	ALEX	Wed, Aug 11, 1999	24.50	25.00	24.25	24.88
1971	NYSE	ALEX	Tue, Aug 10, 1999	24.75	25.00	24.13	24.56
1970	NYSE	ALEX	Mon, Aug 9, 1999	25.75	25.75	24.63	25.13
1969	NYSE	ALEX	Fri, Aug 6, 1999	25.88	26.00	25.38	25.94
1968	NYSE	ALEX	Thu, Aug 5, 1999	25.25	26.00	24.63	25.94
1967	NYSE	ALEX	Wed, Aug 4, 1999	25.47	26.00	25.19	25.75
1966	NYSE	ALEX	Tue, Aug 3, 1999	25.13	25.88	25.13	25.69
1965	NYSE	ALEX	Mon, Aug 2, 1999	25.19	25.88	25.19	25.88
1964	NYSE	ALEX	Fri, Jul 30, 1999	25.63	25.63	24.94	25.28
1963	NYSE	ALEX	Thu, Jul 29, 1999	25.13	25.75	25.13	25.50
1962	NYSE	ALEX	Wed, Jul 28, 1999	25.25	25.75	25.06	25.38
1961	NYSE	ALEX	Tue, Jul 27, 1999	24.63	25.25	24.50	25.25
1960	NYSE	ALEX	Mon, Jul 26, 1999	24.31	24.88	24.13	24.50
1959	NYSE	ALEX	Fri, Jul 23, 1999	24.75	25.56	24.50	24.50
1958	NYSE	ALEX	Thu, Jul 22, 1999	25.69	25.75	24.75	25.25
1957	NYSE	ALEX	Wed, Jul 21, 1999	26.00	26.56	25.75	25.81
1956	NYSE	ALEX	Tue, Jul 20, 1999	26.53	26.59	25.75	26.13
1955	NYSE	ALEX	Mon, Jul 19, 1999	26.63	27.06	26.50	26.50
1954	NYSE	ALEX	Fri, Jul 16, 1999	26.31	27.13	26.31	26.88
1953	NYSE	ALEX	Thu, Jul 15, 1999	24.50	27.00	24.50	27.00
1952	NYSE	ALEX	Wed, Jul 14, 1999	24.44	25.13	24.31	24.75
1951	NYSE	ALEX	Tue, Jul 13, 1999	24.88	25.13	24.25	24.97
1950	NYSE	ALEX	Mon, Jul 12, 1999	23.63	25.13	23.50	24.88
1949	NYSE	ALEX	Fri, Jul 9, 1999	23.38	23.88	23.31	23.75
1948	NYSE	ALEX	Thu, Jul 8, 1999	23.50	23.75	23.50	23.75
1947	NYSE	ALEX	Wed, Jul 7, 1999	23.81	23.81	23.56	23.63
1946	NYSE	ALEX	Tue, Jul 6, 1999	23.25	23.88	23.06	23.81
1945	NYSE	ALEX	Fri, Jul 2, 1999	22.78	23.50	22.25	23.19
1944	NYSE	ALEX	Thu, Jul 1, 1999	22.13	23.13	21.75	22.56
1943	NYSE	ALEX	Wed, Jun 30, 1999	21.88	22.38	21.81	22.25
1942	NYSE	ALEX	Tue, Jun 29, 1999	22.13	22.31	21.88	22.00
1941	NYSE	ALEX	Mon, Jun 28, 1999	22.81	22.81	22.13	22.13
1940	NYSE	ALEX	Fri, Jun 25, 1999	22.44	22.81	22.31	22.38
1939	NYSE	ALEX	Thu, Jun 24, 1999	22.88	23.13	22.50	22.81
1938	NYSE	ALEX	Wed, Jun 23, 1999	23.13	23.13	22.88	23.13
1937	NYSE	ALEX	Tue, Jun 22, 1999	22.88	23.13	22.88	23.13
1936	NYSE	ALEX	Mon, Jun 21, 1999	23.00	23.25	22.94	22.95
1935	NYSE	ALEX	Fri, Jun 18, 1999	23.06	23.13	21.75	23.00
1934	NYSE	ALEX	Thu, Jun 17, 1999	22.75	23.64	22.63	22.75
1933	NYSE	ALEX	Wed, Jun 16, 1999	22.50	23.13	22.25	22.94
1932	NYSE	ALEX	Tue, Jun 15, 1999	21.75	22.50	21.75	22.25
1931	NYSE	ALEX	Mon, Jun 14, 1999	21.75	22.00	21.50	21.69
1930	NYSE	ALEX	Fri, Jun 11, 1999	21.44	21.75	21.38	21.63
1929	NYSE	ALEX	Thu, Jun 10, 1999	21.38	21.63	21.25	21.63
1928	NYSE	ALEX	Wed, Jun 9, 1999	21.50	22.00	21.31	21.63
1927	NYSE	ALEX	Tue, Jun 8, 1999	21.81	22.13	21.50	21.75
1926	NYSE	ALEX	Mon, Jun 7, 1999	22.13	22.31	21.81	21.88
1925	NYSE	ALEX	Fri, Jun 4, 1999	22.38	22.38	22.00	22.31
1924	NYSE	ALEX	Thu, Jun 3, 1999	22.25	22.63	22.13	22.19
1923	NYSE	ALEX	Wed, Jun 2, 1999	22.38	22.75	22.19	22.38
1922	NYSE	ALEX	Tue, Jun 1, 1999	22.88	22.88	22.38	22.38
1921	NYSE	ALEX	Fri, May 28, 1999	22.25	22.75	22.00	22.63
1920	NYSE	ALEX	Thu, May 27, 1999	22.63	22.69	22.25	22.50
1919	NYSE	ALEX	Wed, May 26, 1999	22.50	22.75	22.31	22.56
1918	NYSE	ALEX	Tue, May 25, 1999	22.63	22.69	22.25	22.63
1917	NYSE	ALEX	Mon, May 24, 1999	23.00	23.13	22.25	22.38
1916	NYSE	ALEX	Fri, May 21, 1999	22.38	23.13	22.31	22.56
1915	NYSE	ALEX	Thu, May 20, 1999	21.50	22.25	21.25	22.00
1914	NYSE	ALEX	Wed, May 19, 1999	21.50	21.75	20.88	21.00
1913	NYSE	ALEX	Tue, May 18, 1999	21.75	21.75	21.00	21.50
1912	NYSE	ALEX	Mon, May 17, 1999	22.38	22.38	21.44	21.56
1911	NYSE	ALEX	Fri, May 14, 1999	22.63	23.00	22.19	22.25
1910	NYSE	ALEX	Thu, May 13, 1999	22.88	23.00	22.50	22.88
1909	NYSE	ALEX	Wed, May 12, 1999	22.25	22.88	22.25	22.81
1908	NYSE	ALEX	Tue, May 11, 1999	22.13	22.50	22.13	22.44
1907	NYSE	ALEX	Mon, May 10, 1999	22.75	22.88	21.50	22.25
1906	NYSE	ALEX	Fri, May 7, 1999	22.13	23.50	22.00	22.78
1905	NYSE	ALEX	Thu, May 6, 1999	21.50	22.00	21.50	22.00
1904	NYSE	ALEX	Wed, May 5, 1999	22.00	22.13	21.63	22.00
1903	NYSE	ALEX	Tue, May 4, 1999	21.88	22.50	21.88	22.38
1902	NYSE	ALEX	Mon, May 3, 1999	21.75	22.63	21.75	22.38
1901	NYSE	ALEX	Fri, Apr 30, 1999	23.75	24.00	21.00	21.75
1900	NYSE	ALEX	Thu, Apr 29, 1999	22.25	23.00	21.56	22.63
1899	NYSE	ALEX	Wed, Apr 28, 1999	19.63	23.00	19.63	23.00
1898	NYSE	ALEX	Tue, Apr 27, 1999	21.13	21.13	19.63	19.69
1897	NYSE	ALEX	Mon, Apr 26, 1999	21.13	21.13	20.56	20.81
1896	NYSE	ALEX	Fri, Apr 23, 1999	20.44	21.00	20.44	20.94
1895	NYSE	ALEX	Thu, Apr 22, 1999	20.63	21.00	20.31	20.56
1894	NYSE	ALEX	Wed, Apr 21, 1999	20.25	21.13	20.25	20.56
1893	NYSE	ALEX	Tue, Apr 20, 1999	20.50	20.88	20.13	20.25
1892	NYSE	ALEX	Mon, Apr 19, 1999	19.75	20.63	19.75	20.28
1891	NYSE	ALEX	Fri, Apr 16, 1999	20.00	20.38	19.75	19.75
1890	NYSE	ALEX	Thu, Apr 15, 1999	20.00	20.13	19.63	19.88
1889	NYSE	ALEX	Wed, Apr 14, 1999	19.63	19.94	19.63	19.63
1888	NYSE	ALEX	Tue, Apr 13, 1999	19.75	19.88	19.56	19.69
1887	NYSE	ALEX	Mon, Apr 12, 1999	19.06	19.75	19.06	19.50
1886	NYSE	ALEX	Fri, Apr 9, 1999	19.00	19.63	19.00	19.50
1885	NYSE	ALEX	Thu, Apr 8, 1999	19.25	19.63	19.00	19.63
1884	NYSE	ALEX	Wed, Apr 7, 1999	20.00	20.00	19.38	19.38
1883	NYSE	ALEX	Tue, Apr 6, 1999	20.00	20.00	19.38	19.75
1882	NYSE	ALEX	Mon, Apr 5, 1999	19.75	20.06	19.50	20.00
1881	NYSE	ALEX	Thu, Apr 1, 1999	19.38	19.75	19.25	19.75
1880	NYSE	ALEX	Wed, Mar 31, 1999	19.19	20.19	19.13	19.63
1879	NYSE	ALEX	Tue, Mar 30, 1999	19.14	19.63	19.13	19.38
1878	NYSE	ALEX	Mon, Mar 29, 1999	19.00	19.50	18.69	19.25
1877	NYSE	ALEX	Fri, Mar 26, 1999	19.38	19.63	18.63	18.75
1876	NYSE	ALEX	Thu, Mar 25, 1999	19.63	19.75	19.38	19.75
1875	NYSE	ALEX	Wed, Mar 24, 1999	19.50	19.69	19.25	19.50
1874	NYSE	ALEX	Tue, Mar 23, 1999	19.50	19.88	19.38	19.50
1873	NYSE	ALEX	Mon, Mar 22, 1999	19.63	19.81	19.38	19.69
1872	NYSE	ALEX	Fri, Mar 19, 1999	19.63	19.75	19.38	19.50
1871	NYSE	ALEX	Thu, Mar 18, 1999	19.38	19.63	19.13	19.44
1870	NYSE	ALEX	Wed, Mar 17, 1999	19.50	19.75	19.13	19.28
1869	NYSE	ALEX	Tue, Mar 16, 1999	19.63	19.88	19.50	19.50
1868	NYSE	ALEX	Mon, Mar 15, 1999	19.88	20.00	19.50	19.88
1867	NYSE	ALEX	Fri, Mar 12, 1999	19.88	20.00	19.75	19.94
1866	NYSE	ALEX	Thu, Mar 11, 1999	19.88	20.13	19.88	20.00
1865	NYSE	ALEX	Wed, Mar 10, 1999	19.63	20.13	19.56	19.88
1864	NYSE	ALEX	Tue, Mar 9, 1999	19.75	20.00	19.56	19.63
1863	NYSE	ALEX	Mon, Mar 8, 1999	19.50	19.88	19.50	19.56
1862	NYSE	ALEX	Fri, Mar 5, 1999	20.25	20.25	19.50	19.56
1861	NYSE	ALEX	Thu, Mar 4, 1999	20.25	20.63	20.00	20.13
1860	NYSE	ALEX	Wed, Mar 3, 1999	20.00	20.25	20.00	20.13
1859	NYSE	ALEX	Tue, Mar 2, 1999	19.75	20.25	19.75	20.00
1858	NYSE	ALEX	Mon, Mar 1, 1999	19.63	20.25	19.50	20.00
1857	NYSE	ALEX	Fri, Feb 26, 1999	20.00	20.00	19.63	19.75
1856	NYSE	ALEX	Thu, Feb 25, 1999	20.13	20.25	19.63	19.88
1855	NYSE	ALEX	Wed, Feb 24, 1999	20.38	20.38	20.00	20.19
1854	NYSE	ALEX	Tue, Feb 23, 1999	20.25	20.38	19.88	20.25
1853	NYSE	ALEX	Mon, Feb 22, 1999	19.63	20.25	19.63	20.19
1852	NYSE	ALEX	Fri, Feb 19, 1999	20.00	20.00	19.50	19.75
1851	NYSE	ALEX	Thu, Feb 18, 1999	19.88	19.88	19.75	19.88
1850	NYSE	ALEX	Wed, Feb 17, 1999	19.88	20.13	19.88	19.88
1849	NYSE	ALEX	Tue, Feb 16, 1999	19.88	20.13	19.88	19.88
1848	NYSE	ALEX	Fri, Feb 12, 1999	19.88	20.00	19.75	19.88
1847	NYSE	ALEX	Thu, Feb 11, 1999	19.94	20.25	19.88	19.88
1846	NYSE	ALEX	Wed, Feb 10, 1999	20.00	20.25	19.88	19.94
1845	NYSE	ALEX	Tue, Feb 9, 1999	19.88	20.25	19.75	20.19
1844	NYSE	ALEX	Mon, Feb 8, 1999	19.88	20.00	19.75	19.81
1843	NYSE	ALEX	Fri, Feb 5, 1999	19.88	20.13	19.75	20.00
1842	NYSE	ALEX	Thu, Feb 4, 1999	20.19	20.19	19.75	19.94
1841	NYSE	ALEX	Wed, Feb 3, 1999	20.13	20.25	20.00	20.13
1840	NYSE	ALEX	Tue, Feb 2, 1999	20.50	20.50	20.13	20.25
1839	NYSE	ALEX	Mon, Feb 1, 1999	20.00	20.75	19.88	20.56
1838	NYSE	ALEX	Fri, Jan 29, 1999	20.00	20.50	19.50	20.22
1837	NYSE	ALEX	Thu, Jan 28, 1999	20.50	21.19	19.94	20.25
1836	NYSE	ALEX	Wed, Jan 27, 1999	21.00	21.25	20.50	20.50
1835	NYSE	ALEX	Tue, Jan 26, 1999	21.63	21.75	21.00	21.00
1834	NYSE	ALEX	Mon, Jan 25, 1999	21.88	22.13	21.50	21.69
1833	NYSE	ALEX	Fri, Jan 22, 1999	21.88	22.19	21.88	21.88
1832	NYSE	ALEX	Thu, Jan 21, 1999	22.00	22.19	21.88	22.13
1831	NYSE	ALEX	Wed, Jan 20, 1999	22.25	22.38	21.88	21.88
1830	NYSE	ALEX	Tue, Jan 19, 1999	21.50	22.06	21.50	22.00
1829	NYSE	ALEX	Fri, Jan 15, 1999	21.38	22.00	21.25	21.56
1828	NYSE	ALEX	Thu, Jan 14, 1999	21.63	22.50	21.13	21.13
1827	NYSE	ALEX	Wed, Jan 13, 1999	21.19	22.44	21.00	21.75
1826	NYSE	ALEX	Tue, Jan 12, 1999	21.88	22.50	21.88	22.19
1825	NYSE	ALEX	Mon, Jan 11, 1999	21.94	22.38	21.44	21.94
1824	NYSE	ALEX	Fri, Jan 8, 1999	21.88	22.00	21.50	21.94
1823	NYSE	ALEX	Thu, Jan 7, 1999	22.63	22.75	21.88	22.13
1822	NYSE	ALEX	Wed, Jan 6, 1999	23.00	23.00	22.25	22.44
1821	NYSE	ALEX	Tue, Jan 5, 1999	22.25	23.13	22.13	22.50
1820	NYSE	ALEX	Mon, Jan 4, 1999	22.75	23.00	22.00	22.56
1819	NYSE	ALEX	Thu, Dec 31, 1998	20.25	23.25	20.25	23.25
1818	NYSE	ALEX	Wed, Dec 30, 1998	20.50	20.88	20.00	20.50
1817	NYSE	ALEX	Tue, Dec 29, 1998	20.50	20.63	20.38	20.59
1816	NYSE	ALEX	Mon, Dec 28, 1998	20.00	20.50	20.00	20.44
1815	NYSE	ALEX	Thu, Dec 24, 1998	20.13	20.50	20.00	20.25
1814	NYSE	ALEX	Wed, Dec 23, 1998	20.50	20.50	20.00	20.13
1813	NYSE	ALEX	Tue, Dec 22, 1998	20.50	20.88	20.13	20.13
1812	NYSE	ALEX	Mon, Dec 21, 1998	20.25	20.88	20.25	20.75
1811	NYSE	ALEX	Fri, Dec 18, 1998	20.88	21.00	20.25	20.25
1810	NYSE	ALEX	Thu, Dec 17, 1998	21.00	21.00	20.50	20.75
1809	NYSE	ALEX	Wed, Dec 16, 1998	21.25	21.25	20.63	20.75
1808	NYSE	ALEX	Tue, Dec 15, 1998	20.63	21.13	20.38	20.94
1807	NYSE	ALEX	Mon, Dec 14, 1998	20.38	21.00	20.38	20.75
1806	NYSE	ALEX	Fri, Dec 11, 1998	20.63	21.25	20.63	20.75
1805	NYSE	ALEX	Thu, Dec 10, 1998	21.25	21.50	20.63	20.63
1804	NYSE	ALEX	Wed, Dec 9, 1998	20.88	21.38	20.75	21.25
1803	NYSE	ALEX	Tue, Dec 8, 1998	22.00	22.13	20.50	20.75
1802	NYSE	ALEX	Mon, Dec 7, 1998	22.25	22.75	22.00	22.13
1801	NYSE	ALEX	Fri, Dec 4, 1998	22.00	23.00	21.75	22.25
1800	NYSE	ALEX	Thu, Dec 3, 1998	22.00	22.63	21.75	21.88
1799	NYSE	ALEX	Wed, Dec 2, 1998	22.13	22.38	22.13	22.19
1798	NYSE	ALEX	Tue, Dec 1, 1998	22.63	22.75	22.13	22.13
1797	NYSE	ALEX	Mon, Nov 30, 1998	22.50	23.25	22.50	23.00
1796	NYSE	ALEX	Fri, Nov 27, 1998	22.50	23.00	22.50	22.75
1795	NYSE	ALEX	Wed, Nov 25, 1998	22.25	23.00	22.13	22.88
1794	NYSE	ALEX	Tue, Nov 24, 1998	22.00	22.63	22.00	22.25
1793	NYSE	ALEX	Mon, Nov 23, 1998	21.38	22.50	21.38	22.25
1792	NYSE	ALEX	Fri, Nov 20, 1998	22.69	22.75	21.38	22.00
1791	NYSE	ALEX	Thu, Nov 19, 1998	21.75	21.94	21.25	21.75
1790	NYSE	ALEX	Wed, Nov 18, 1998	20.94	22.00	20.50	22.00
1789	NYSE	ALEX	Tue, Nov 17, 1998	20.38	21.13	20.38	20.94
1788	NYSE	ALEX	Mon, Nov 16, 1998	20.31	20.69	20.13	20.69
1787	NYSE	ALEX	Fri, Nov 13, 1998	20.13	20.50	20.13	20.38
1786	NYSE	ALEX	Thu, Nov 12, 1998	20.41	20.63	20.13	20.19
1785	NYSE	ALEX	Wed, Nov 11, 1998	20.63	21.06	20.44	20.44
1784	NYSE	ALEX	Tue, Nov 10, 1998	20.63	21.19	20.00	20.63
1783	NYSE	ALEX	Mon, Nov 9, 1998	20.69	20.88	20.13	20.50
1782	NYSE	ALEX	Fri, Nov 6, 1998	20.25	20.63	20.25	20.50
1781	NYSE	ALEX	Thu, Nov 5, 1998	20.00	20.38	20.00	20.25
1780	NYSE	ALEX	Wed, Nov 4, 1998	20.31	20.50	20.06	20.19
1779	NYSE	ALEX	Tue, Nov 3, 1998	20.38	20.38	20.06	20.38
1778	NYSE	ALEX	Mon, Nov 2, 1998	20.13	20.63	20.13	20.38
1777	NYSE	ALEX	Fri, Oct 30, 1998	20.50	20.56	20.13	20.31
1776	NYSE	ALEX	Thu, Oct 29, 1998	20.25	20.56	20.00	20.25
1775	NYSE	ALEX	Wed, Oct 28, 1998	20.50	20.81	20.00	20.13
1774	NYSE	ALEX	Tue, Oct 27, 1998	20.50	21.00	20.13	20.38
1773	NYSE	ALEX	Mon, Oct 26, 1998	20.00	21.25	19.75	20.50
1772	NYSE	ALEX	Fri, Oct 23, 1998	20.50	20.50	19.50	20.25
1771	NYSE	ALEX	Thu, Oct 22, 1998	20.13	20.50	19.63	20.50
1770	NYSE	ALEX	Wed, Oct 21, 1998	20.13	20.75	19.75	19.88
1769	NYSE	ALEX	Tue, Oct 20, 1998	20.50	21.13	20.00	20.75
1768	NYSE	ALEX	Mon, Oct 19, 1998	19.50	21.25	19.50	20.00
1767	NYSE	ALEX	Fri, Oct 16, 1998	19.88	20.25	19.00	20.25
1766	NYSE	ALEX	Thu, Oct 15, 1998	19.25	19.88	19.00	19.47
1765	NYSE	ALEX	Wed, Oct 14, 1998	19.38	19.75	19.00	19.38
1764	NYSE	ALEX	Tue, Oct 13, 1998	19.75	20.50	19.63	19.63
1763	NYSE	ALEX	Mon, Oct 12, 1998	21.00	21.56	20.00	20.13
1762	NYSE	ALEX	Fri, Oct 9, 1998	21.00	21.25	20.25	20.25
1761	NYSE	ALEX	Thu, Oct 8, 1998	19.31	20.25	18.81	20.25
1760	NYSE	ALEX	Wed, Oct 7, 1998	20.25	20.38	19.00	19.25
1759	NYSE	ALEX	Tue, Oct 6, 1998	19.88	20.25	19.63	20.00
1758	NYSE	ALEX	Mon, Oct 5, 1998	19.88	20.13	19.88	20.06
1757	NYSE	ALEX	Fri, Oct 2, 1998	19.63	20.38	19.63	20.25
1756	NYSE	ALEX	Thu, Oct 1, 1998	20.13	20.13	19.50	20.00
1755	NYSE	ALEX	Wed, Sep 30, 1998	20.38	20.38	19.75	19.88
1754	NYSE	ALEX	Tue, Sep 29, 1998	20.19	20.81	20.00	20.31
1753	NYSE	ALEX	Mon, Sep 28, 1998	20.13	20.88	20.13	20.81
1752	NYSE	ALEX	Fri, Sep 25, 1998	21.25	21.25	20.13	20.19
1751	NYSE	ALEX	Thu, Sep 24, 1998	22.38	22.56	20.94	20.94
1750	NYSE	ALEX	Wed, Sep 23, 1998	22.38	22.69	22.13	22.38
1749	NYSE	ALEX	Tue, Sep 22, 1998	22.38	22.88	21.75	22.75
1748	NYSE	ALEX	Mon, Sep 21, 1998	21.38	22.38	21.25	22.19
1747	NYSE	ALEX	Fri, Sep 18, 1998	21.63	22.63	21.25	22.38
1746	NYSE	ALEX	Thu, Sep 17, 1998	21.25	21.25	20.63	21.25
1745	NYSE	ALEX	Wed, Sep 16, 1998	21.00	22.00	20.75	21.63
1744	NYSE	ALEX	Tue, Sep 15, 1998	21.88	21.88	20.63	21.00
1743	NYSE	ALEX	Mon, Sep 14, 1998	21.00	22.13	21.00	21.38
1742	NYSE	ALEX	Fri, Sep 11, 1998	21.50	21.50	20.63	21.50
1741	NYSE	ALEX	Thu, Sep 10, 1998	21.44	21.69	20.88	20.88
1740	NYSE	ALEX	Wed, Sep 9, 1998	22.13	22.75	21.75	21.75
1739	NYSE	ALEX	Tue, Sep 8, 1998	22.75	23.00	22.25	22.88
1738	NYSE	ALEX	Fri, Sep 4, 1998	22.31	22.31	21.25	22.06
1737	NYSE	ALEX	Thu, Sep 3, 1998	22.38	22.63	22.00	22.03
1736	NYSE	ALEX	Wed, Sep 2, 1998	23.50	23.50	22.38	22.50
1735	NYSE	ALEX	Tue, Sep 1, 1998	23.75	24.63	23.44	23.50
1734	NYSE	ALEX	Mon, Aug 31, 1998	22.00	23.81	22.00	23.50
1733	NYSE	ALEX	Fri, Aug 28, 1998	22.31	23.00	21.75	22.00
1732	NYSE	ALEX	Thu, Aug 27, 1998	22.00	22.75	21.50	22.31
1731	NYSE	ALEX	Wed, Aug 26, 1998	23.38	23.50	22.00	22.25
1730	NYSE	ALEX	Tue, Aug 25, 1998	23.88	23.88	23.50	23.75
1729	NYSE	ALEX	Mon, Aug 24, 1998	23.25	23.81	23.25	23.56
1728	NYSE	ALEX	Fri, Aug 21, 1998	23.25	23.63	23.00	23.38
1727	NYSE	ALEX	Thu, Aug 20, 1998	23.63	24.00	23.50	23.75
1726	NYSE	ALEX	Wed, Aug 19, 1998	24.00	24.00	23.56	23.69
1725	NYSE	ALEX	Tue, Aug 18, 1998	24.75	25.00	24.00	24.38
1724	NYSE	ALEX	Mon, Aug 17, 1998	23.25	25.25	23.25	24.56
1723	NYSE	ALEX	Fri, Aug 14, 1998	23.38	23.63	23.06	23.50
1722	NYSE	ALEX	Thu, Aug 13, 1998	24.38	24.38	22.88	23.50
1721	NYSE	ALEX	Wed, Aug 12, 1998	22.75	24.25	22.75	23.88
1720	NYSE	ALEX	Tue, Aug 11, 1998	22.88	23.25	22.50	22.88
1719	NYSE	ALEX	Mon, Aug 10, 1998	23.13	23.69	23.00	23.25
1718	NYSE	ALEX	Fri, Aug 7, 1998	23.13	23.25	23.00	23.13
1717	NYSE	ALEX	Thu, Aug 6, 1998	23.13	23.44	23.00	23.09
1716	NYSE	ALEX	Wed, Aug 5, 1998	23.63	23.75	23.00	23.00
1715	NYSE	ALEX	Tue, Aug 4, 1998	24.88	25.00	23.13	23.13
1714	NYSE	ALEX	Mon, Aug 3, 1998	25.00	25.00	24.50	24.75
1713	NYSE	ALEX	Fri, Jul 31, 1998	25.75	25.75	24.63	24.72
1712	NYSE	ALEX	Thu, Jul 30, 1998	25.13	26.00	25.13	25.69
1711	NYSE	ALEX	Wed, Jul 29, 1998	25.25	25.41	25.00	25.13
1710	NYSE	ALEX	Tue, Jul 28, 1998	25.56	25.88	25.25	25.31
1709	NYSE	ALEX	Mon, Jul 27, 1998	26.38	26.63	25.88	26.00
1708	NYSE	ALEX	Fri, Jul 24, 1998	27.00	27.13	26.13	26.63
1707	NYSE	ALEX	Thu, Jul 23, 1998	27.13	27.69	26.75	26.88
1706	NYSE	ALEX	Wed, Jul 22, 1998	27.38	27.70	27.13	27.19
1705	NYSE	ALEX	Tue, Jul 21, 1998	28.50	28.50	27.44	27.69
1704	NYSE	ALEX	Mon, Jul 20, 1998	28.13	28.88	28.13	28.56
1703	NYSE	ALEX	Fri, Jul 17, 1998	27.38	29.00	27.38	29.00
1702	NYSE	ALEX	Thu, Jul 16, 1998	29.00	29.00	27.50	27.88
1701	NYSE	ALEX	Wed, Jul 15, 1998	28.19	29.38	28.19	29.38
1700	NYSE	ALEX	Tue, Jul 14, 1998	27.50	28.63	27.50	28.63
1699	NYSE	ALEX	Mon, Jul 13, 1998	28.13	28.50	27.50	27.63
1698	NYSE	ALEX	Fri, Jul 10, 1998	28.63	28.88	28.25	28.88
1697	NYSE	ALEX	Thu, Jul 9, 1998	27.75	28.75	27.69	28.75
1696	NYSE	ALEX	Wed, Jul 8, 1998	27.75	28.38	27.75	27.81
1695	NYSE	ALEX	Tue, Jul 7, 1998	29.88	29.88	27.75	28.00
1694	NYSE	ALEX	Mon, Jul 6, 1998	29.75	29.88	29.25	29.44
1693	NYSE	ALEX	Thu, Jul 2, 1998	29.25	29.88	29.25	29.38
1692	NYSE	ALEX	Wed, Jul 1, 1998	28.88	29.47	28.19	29.38
1691	NYSE	ALEX	Tue, Jun 30, 1998	28.88	29.75	28.50	29.13
1690	NYSE	ALEX	Mon, Jun 29, 1998	28.38	29.25	28.38	29.00
1689	NYSE	ALEX	Fri, Jun 26, 1998	28.00	28.50	27.94	28.50
1688	NYSE	ALEX	Thu, Jun 25, 1998	27.63	29.00	27.63	28.13
1687	NYSE	ALEX	Wed, Jun 24, 1998	27.75	27.88	27.50	27.50
1686	NYSE	ALEX	Tue, Jun 23, 1998	27.50	27.75	27.00	27.25
1685	NYSE	ALEX	Mon, Jun 22, 1998	26.25	27.75	26.25	27.38
1684	NYSE	ALEX	Fri, Jun 19, 1998	26.56	26.63	26.25	26.25
1683	NYSE	ALEX	Thu, Jun 18, 1998	27.75	27.75	26.38	26.75
1682	NYSE	ALEX	Wed, Jun 17, 1998	26.75	28.00	26.75	28.00
1681	NYSE	ALEX	Tue, Jun 16, 1998	26.75	27.25	26.25	26.88
1680	NYSE	ALEX	Mon, Jun 15, 1998	26.88	26.88	25.88	25.88
1679	NYSE	ALEX	Fri, Jun 12, 1998	27.25	27.25	26.38	27.13
1678	NYSE	ALEX	Thu, Jun 11, 1998	27.25	27.25	26.63	26.88
1677	NYSE	ALEX	Wed, Jun 10, 1998	27.13	27.88	26.88	27.13
1676	NYSE	ALEX	Tue, Jun 9, 1998	27.00	27.75	26.75	27.31
1675	NYSE	ALEX	Mon, Jun 8, 1998	27.50	27.50	27.00	27.25
1674	NYSE	ALEX	Fri, Jun 5, 1998	27.38	27.63	26.88	27.50
1673	NYSE	ALEX	Thu, Jun 4, 1998	27.00	27.75	27.00	27.19
1672	NYSE	ALEX	Wed, Jun 3, 1998	28.00	28.00	26.63	26.63
1671	NYSE	ALEX	Tue, Jun 2, 1998	28.63	28.63	27.50	27.63
1670	NYSE	ALEX	Mon, Jun 1, 1998	28.50	28.81	28.25	28.25
1669	NYSE	ALEX	Fri, May 29, 1998	28.25	29.38	28.25	28.75
1668	NYSE	ALEX	Thu, May 28, 1998	28.00	28.75	28.00	28.25
1667	NYSE	ALEX	Wed, May 27, 1998	28.50	28.75	27.38	28.06
1666	NYSE	ALEX	Tue, May 26, 1998	29.00	29.25	28.50	28.75
1665	NYSE	ALEX	Fri, May 22, 1998	29.13	29.13	28.25	28.50
1664	NYSE	ALEX	Thu, May 21, 1998	28.50	29.00	28.50	28.97
1663	NYSE	ALEX	Wed, May 20, 1998	27.50	28.75	27.50	28.63
1662	NYSE	ALEX	Tue, May 19, 1998	27.38	27.63	27.00	27.56
1661	NYSE	ALEX	Mon, May 18, 1998	28.00	28.38	26.13	26.94
1660	NYSE	ALEX	Fri, May 15, 1998	28.50	28.75	28.13	28.13
1659	NYSE	ALEX	Thu, May 14, 1998	28.25	28.75	28.00	28.50
1658	NYSE	ALEX	Wed, May 13, 1998	28.00	28.50	28.00	28.44
1657	NYSE	ALEX	Tue, May 12, 1998	28.25	28.25	28.00	28.00
1656	NYSE	ALEX	Mon, May 11, 1998	28.50	28.75	28.00	28.00
1655	NYSE	ALEX	Fri, May 8, 1998	28.13	28.50	28.00	28.00
1654	NYSE	ALEX	Thu, May 7, 1998	28.00	28.19	28.00	28.00
1653	NYSE	ALEX	Wed, May 6, 1998	28.75	28.75	28.00	28.06
1652	NYSE	ALEX	Tue, May 5, 1998	28.75	28.88	28.13	28.19
1651	NYSE	ALEX	Mon, May 4, 1998	28.50	28.88	28.25	28.50
1650	NYSE	ALEX	Fri, May 1, 1998	28.25	28.88	28.25	28.88
1649	NYSE	ALEX	Thu, Apr 30, 1998	28.25	28.88	28.25	28.63
1648	NYSE	ALEX	Wed, Apr 29, 1998	28.38	29.25	28.06	28.25
1647	NYSE	ALEX	Tue, Apr 28, 1998	28.38	28.75	28.00	28.69
1646	NYSE	ALEX	Mon, Apr 27, 1998	28.00	28.25	28.00	28.13
1645	NYSE	ALEX	Fri, Apr 24, 1998	28.50	28.63	28.00	28.25
1644	NYSE	ALEX	Thu, Apr 23, 1998	29.25	29.50	28.50	28.81
1643	NYSE	ALEX	Wed, Apr 22, 1998	29.75	29.94	29.25	29.25
1642	NYSE	ALEX	Tue, Apr 21, 1998	29.75	30.13	29.75	29.75
1641	NYSE	ALEX	Mon, Apr 20, 1998	29.56	30.00	29.56	29.75
1640	NYSE	ALEX	Fri, Apr 17, 1998	29.63	30.00	29.50	29.56
1639	NYSE	ALEX	Thu, Apr 16, 1998	30.00	30.06	29.50	29.88
1638	NYSE	ALEX	Wed, Apr 15, 1998	29.25	30.00	29.25	29.88
1637	NYSE	ALEX	Tue, Apr 14, 1998	29.13	29.75	29.13	29.38
1636	NYSE	ALEX	Mon, Apr 13, 1998	29.88	30.63	29.13	29.19
1635	NYSE	ALEX	Thu, Apr 9, 1998	29.94	30.63	29.75	30.00
1634	NYSE	ALEX	Wed, Apr 8, 1998	29.50	30.00	29.50	29.81
1633	NYSE	ALEX	Tue, Apr 7, 1998	29.50	30.13	29.50	30.00
1632	NYSE	ALEX	Mon, Apr 6, 1998	29.38	30.13	29.38	29.50
1631	NYSE	ALEX	Fri, Apr 3, 1998	29.63	29.88	29.50	29.88
1630	NYSE	ALEX	Thu, Apr 2, 1998	29.75	30.00	29.63	29.88
1629	NYSE	ALEX	Wed, Apr 1, 1998	30.25	31.13	29.38	29.88
1628	NYSE	ALEX	Tue, Mar 31, 1998	28.38	30.75	28.38	30.56
1627	NYSE	ALEX	Mon, Mar 30, 1998	28.75	28.88	28.75	28.88
1626	NYSE	ALEX	Fri, Mar 27, 1998	28.88	28.94	28.63	28.88
1625	NYSE	ALEX	Thu, Mar 26, 1998	28.00	28.75	28.00	28.50
1624	NYSE	ALEX	Wed, Mar 25, 1998	29.50	29.50	28.13	28.25
1623	NYSE	ALEX	Tue, Mar 24, 1998	29.00	29.38	29.00	29.00
1622	NYSE	ALEX	Mon, Mar 23, 1998	28.88	29.25	28.63	29.00
1621	NYSE	ALEX	Fri, Mar 20, 1998	28.25	29.00	28.16	28.88
1620	NYSE	ALEX	Thu, Mar 19, 1998	28.00	28.38	28.00	28.38
1619	NYSE	ALEX	Wed, Mar 18, 1998	28.06	28.38	28.00	28.06
1618	NYSE	ALEX	Tue, Mar 17, 1998	28.50	28.50	28.13	28.13
1617	NYSE	ALEX	Mon, Mar 16, 1998	28.06	28.50	28.06	28.13
1616	NYSE	ALEX	Fri, Mar 13, 1998	28.06	28.38	28.06	28.06
1615	NYSE	ALEX	Thu, Mar 12, 1998	28.00	28.25	28.00	28.06
1614	NYSE	ALEX	Wed, Mar 11, 1998	28.00	28.38	28.00	28.19
1613	NYSE	ALEX	Tue, Mar 10, 1998	28.00	28.38	28.00	28.38
1612	NYSE	ALEX	Mon, Mar 9, 1998	28.00	28.50	28.00	28.00
1611	NYSE	ALEX	Fri, Mar 6, 1998	28.63	28.75	28.25	28.44
1610	NYSE	ALEX	Thu, Mar 5, 1998	28.50	28.63	28.38	28.50
1609	NYSE	ALEX	Wed, Mar 4, 1998	28.38	28.88	28.31	28.63
1608	NYSE	ALEX	Tue, Mar 3, 1998	28.50	29.00	28.44	28.63
1607	NYSE	ALEX	Mon, Mar 2, 1998	28.25	28.88	28.25	28.88
1606	NYSE	ALEX	Fri, Feb 27, 1998	28.25	28.88	28.25	28.25
1605	NYSE	ALEX	Thu, Feb 26, 1998	28.25	28.75	28.25	28.38
1604	NYSE	ALEX	Wed, Feb 25, 1998	28.38	28.56	28.13	28.56
1603	NYSE	ALEX	Tue, Feb 24, 1998	28.00	28.25	28.00	28.25
1602	NYSE	ALEX	Mon, Feb 23, 1998	27.63	28.31	27.63	28.25
1601	NYSE	ALEX	Fri, Feb 20, 1998	27.88	28.38	27.50	27.63
1600	NYSE	ALEX	Thu, Feb 19, 1998	28.50	28.75	27.75	28.19
1599	NYSE	ALEX	Wed, Feb 18, 1998	28.38	28.75	28.25	28.63
1598	NYSE	ALEX	Tue, Feb 17, 1998	28.63	28.88	28.38	28.44
1597	NYSE	ALEX	Fri, Feb 13, 1998	28.00	28.50	27.75	28.38
1596	NYSE	ALEX	Thu, Feb 12, 1998	28.00	28.38	27.88	28.25
1595	NYSE	ALEX	Wed, Feb 11, 1998	28.75	28.75	28.13	28.25
1594	NYSE	ALEX	Tue, Feb 10, 1998	28.00	28.94	28.00	28.69
1593	NYSE	ALEX	Mon, Feb 9, 1998	28.13	28.50	27.63	28.50
1592	NYSE	ALEX	Fri, Feb 6, 1998	28.25	28.63	28.25	28.25
1591	NYSE	ALEX	Thu, Feb 5, 1998	28.25	28.50	28.13	28.50
1590	NYSE	ALEX	Wed, Feb 4, 1998	28.38	28.63	28.13	28.25
1589	NYSE	ALEX	Tue, Feb 3, 1998	28.00	28.50	27.94	28.50
1588	NYSE	ALEX	Mon, Feb 2, 1998	28.13	28.75	28.00	28.38
1587	NYSE	ALEX	Fri, Jan 30, 1998	27.88	28.38	27.88	28.13
1586	NYSE	ALEX	Thu, Jan 29, 1998	28.25	28.63	27.88	27.88
1585	NYSE	ALEX	Wed, Jan 28, 1998	28.00	28.69	27.81	28.31
1584	NYSE	ALEX	Tue, Jan 27, 1998	27.63	28.13	27.50	28.13
1583	NYSE	ALEX	Mon, Jan 26, 1998	27.50	28.13	27.50	27.75
1582	NYSE	ALEX	Fri, Jan 23, 1998	27.63	28.13	27.00	27.75
1581	NYSE	ALEX	Thu, Jan 22, 1998	27.25	28.75	27.25	28.13
1580	NYSE	ALEX	Wed, Jan 21, 1998	26.25	27.88	26.25	27.88
1579	NYSE	ALEX	Tue, Jan 20, 1998	26.00	26.75	26.00	26.63
1578	NYSE	ALEX	Fri, Jan 16, 1998	25.75	26.50	25.75	26.44
1577	NYSE	ALEX	Thu, Jan 15, 1998	25.88	26.25	25.75	25.75
1576	NYSE	ALEX	Wed, Jan 14, 1998	25.88	26.25	25.88	26.25
1575	NYSE	ALEX	Tue, Jan 13, 1998	26.00	26.25	25.88	25.88
1574	NYSE	ALEX	Mon, Jan 12, 1998	25.63	26.38	25.00	25.88
1573	NYSE	ALEX	Fri, Jan 9, 1998	26.88	26.88	25.50	26.00
1572	NYSE	ALEX	Thu, Jan 8, 1998	27.13	27.13	26.50	26.81
1571	NYSE	ALEX	Wed, Jan 7, 1998	27.13	27.13	26.50	27.00
1570	NYSE	ALEX	Tue, Jan 6, 1998	27.25	27.63	27.13	27.13
1569	NYSE	ALEX	Mon, Jan 5, 1998	27.50	27.56	27.13	27.38
1568	NYSE	ALEX	Fri, Jan 2, 1998	27.63	27.63	27.13	27.25
1567	NYSE	ALEX	Wed, Dec 31, 1997	27.00	27.63	27.00	27.31
1566	NYSE	ALEX	Tue, Dec 30, 1997	27.00	27.25	26.88	27.00
1565	NYSE	ALEX	Mon, Dec 29, 1997	26.88	27.25	26.88	27.00
1564	NYSE	ALEX	Fri, Dec 26, 1997	27.00	27.00	26.75	26.94
1563	NYSE	ALEX	Wed, Dec 24, 1997	27.13	27.13	26.88	26.88
1562	NYSE	ALEX	Tue, Dec 23, 1997	27.13	27.38	27.00	27.00
1561	NYSE	ALEX	Mon, Dec 22, 1997	26.75	27.25	26.75	26.88
1560	NYSE	ALEX	Fri, Dec 19, 1997	26.75	27.13	26.50	27.13
1559	NYSE	ALEX	Thu, Dec 18, 1997	27.00	27.50	26.88	26.88
1558	NYSE	ALEX	Wed, Dec 17, 1997	26.75	27.38	26.75	27.38
1557	NYSE	ALEX	Tue, Dec 16, 1997	27.00	27.25	26.75	26.94
1556	NYSE	ALEX	Mon, Dec 15, 1997	26.88	27.00	26.88	26.94
1555	NYSE	ALEX	Fri, Dec 12, 1997	26.88	27.00	26.88	27.00
1554	NYSE	ALEX	Thu, Dec 11, 1997	26.75	27.00	26.75	27.00
1553	NYSE	ALEX	Wed, Dec 10, 1997	26.88	27.25	26.75	27.25
1552	NYSE	ALEX	Tue, Dec 9, 1997	26.88	27.00	26.75	26.88
1551	NYSE	ALEX	Mon, Dec 8, 1997	27.00	27.50	26.88	27.00
1550	NYSE	ALEX	Fri, Dec 5, 1997	27.13	27.13	26.63	27.00
1549	NYSE	ALEX	Thu, Dec 4, 1997	27.00	27.19	26.88	26.94
1548	NYSE	ALEX	Wed, Dec 3, 1997	26.88	27.13	26.75	27.13
1547	NYSE	ALEX	Tue, Dec 2, 1997	26.88	27.13	26.88	26.94
1546	NYSE	ALEX	Mon, Dec 1, 1997	26.88	27.25	26.75	27.25
1545	NYSE	ALEX	Fri, Nov 28, 1997	26.75	27.00	26.75	27.00
1544	NYSE	ALEX	Wed, Nov 26, 1997	27.13	27.13	26.75	26.88
1543	NYSE	ALEX	Tue, Nov 25, 1997	27.25	27.25	26.69	26.75
1542	NYSE	ALEX	Mon, Nov 24, 1997	27.31	27.31	26.75	27.00
1541	NYSE	ALEX	Fri, Nov 21, 1997	26.75	27.38	26.75	27.13
1540	NYSE	ALEX	Thu, Nov 20, 1997	27.13	27.38	26.88	27.13
1539	NYSE	ALEX	Wed, Nov 19, 1997	27.38	27.63	26.63	27.38
1538	NYSE	ALEX	Tue, Nov 18, 1997	27.50	27.75	27.38	27.63
1537	NYSE	ALEX	Mon, Nov 17, 1997	27.63	27.63	27.25	27.44
1536	NYSE	ALEX	Fri, Nov 14, 1997	27.56	27.63	27.38	27.56
1535	NYSE	ALEX	Thu, Nov 13, 1997	27.50	27.75	27.25	27.44
1534	NYSE	ALEX	Wed, Nov 12, 1997	27.63	27.63	27.50	27.50
1533	NYSE	ALEX	Tue, Nov 11, 1997	27.88	28.25	27.38	27.38
1532	NYSE	ALEX	Mon, Nov 10, 1997	27.75	28.13	27.75	28.00
1531	NYSE	ALEX	Fri, Nov 7, 1997	27.63	28.00	27.50	28.00
1530	NYSE	ALEX	Thu, Nov 6, 1997	27.75	27.88	27.63	27.75
1529	NYSE	ALEX	Wed, Nov 5, 1997	27.88	28.13	27.75	28.00
1528	NYSE	ALEX	Tue, Nov 4, 1997	27.50	28.00	27.50	27.88
1527	NYSE	ALEX	Mon, Nov 3, 1997	27.50	28.13	27.50	27.88
1526	NYSE	ALEX	Fri, Oct 31, 1997	27.25	27.88	27.25	27.50
1525	NYSE	ALEX	Thu, Oct 30, 1997	27.13	27.75	27.13	27.56
1524	NYSE	ALEX	Wed, Oct 29, 1997	27.50	28.00	27.50	27.75
1523	NYSE	ALEX	Tue, Oct 28, 1997	27.00	28.00	26.63	27.63
1522	NYSE	ALEX	Mon, Oct 27, 1997	27.63	27.88	27.25	27.63
1521	NYSE	ALEX	Fri, Oct 24, 1997	27.63	28.13	27.63	27.88
1520	NYSE	ALEX	Thu, Oct 23, 1997	27.50	28.00	27.25	27.63
1519	NYSE	ALEX	Wed, Oct 22, 1997	27.50	28.25	27.50	27.75
1518	NYSE	ALEX	Tue, Oct 21, 1997	27.63	28.25	27.25	27.50
1517	NYSE	ALEX	Mon, Oct 20, 1997	26.88	27.75	26.88	27.25
1516	NYSE	ALEX	Fri, Oct 17, 1997	27.38	27.75	26.75	26.81
1515	NYSE	ALEX	Thu, Oct 16, 1997	27.53	27.88	27.38	27.38
1514	NYSE	ALEX	Wed, Oct 15, 1997	27.75	28.00	27.50	27.63
1513	NYSE	ALEX	Tue, Oct 14, 1997	28.00	28.00	27.50	28.00
1512	NYSE	ALEX	Mon, Oct 13, 1997	27.50	28.00	27.50	28.00
1511	NYSE	ALEX	Fri, Oct 10, 1997	27.13	27.88	27.13	27.88
1510	NYSE	ALEX	Thu, Oct 9, 1997	27.03	27.50	27.00	27.31
1509	NYSE	ALEX	Wed, Oct 8, 1997	26.75	27.56	26.75	27.50
1508	NYSE	ALEX	Tue, Oct 7, 1997	27.00	27.00	26.63	27.00
1507	NYSE	ALEX	Mon, Oct 6, 1997	27.50	27.50	26.88	26.88
1506	NYSE	ALEX	Fri, Oct 3, 1997	27.75	27.81	27.13	27.38
1505	NYSE	ALEX	Thu, Oct 2, 1997	26.50	27.63	26.50	27.50
1504	NYSE	ALEX	Wed, Oct 1, 1997	26.25	26.88	26.00	26.63
1503	NYSE	ALEX	Tue, Sep 30, 1997	27.25	27.50	25.88	25.88
1502	NYSE	ALEX	Mon, Sep 29, 1997	27.00	27.50	26.75	27.50
1501	NYSE	ALEX	Fri, Sep 26, 1997	26.50	27.00	26.50	26.75
1500	NYSE	ALEX	Thu, Sep 25, 1997	26.56	26.75	26.50	26.63
1499	NYSE	ALEX	Wed, Sep 24, 1997	26.75	26.88	26.56	26.72
1498	NYSE	ALEX	Tue, Sep 23, 1997	26.38	27.00	26.38	26.81
1497	NYSE	ALEX	Mon, Sep 22, 1997	26.50	26.69	26.31	26.50
1496	NYSE	ALEX	Fri, Sep 19, 1997	26.38	26.50	26.25	26.38
1495	NYSE	ALEX	Thu, Sep 18, 1997	26.25	26.50	26.25	26.31
1494	NYSE	ALEX	Wed, Sep 17, 1997	26.25	26.63	26.25	26.25
1493	NYSE	ALEX	Tue, Sep 16, 1997	26.75	26.75	26.25	26.75
1492	NYSE	ALEX	Mon, Sep 15, 1997	26.13	26.63	26.13	26.38
1491	NYSE	ALEX	Fri, Sep 12, 1997	26.25	26.50	26.13	26.50
1490	NYSE	ALEX	Thu, Sep 11, 1997	26.38	26.75	26.13	26.13
1489	NYSE	ALEX	Wed, Sep 10, 1997	26.25	26.75	26.25	26.38
1488	NYSE	ALEX	Tue, Sep 9, 1997	26.13	26.75	26.13	26.25
1487	NYSE	ALEX	Mon, Sep 8, 1997	26.25	26.63	26.19	26.38
1486	NYSE	ALEX	Fri, Sep 5, 1997	26.88	26.88	26.38	26.75
1485	NYSE	ALEX	Thu, Sep 4, 1997	26.50	26.88	26.50	26.50
1484	NYSE	ALEX	Wed, Sep 3, 1997	26.63	27.00	26.50	26.69
1483	NYSE	ALEX	Tue, Sep 2, 1997	26.75	27.00	26.63	26.63
1482	NYSE	ALEX	Fri, Aug 29, 1997	26.75	27.00	26.75	27.00
1481	NYSE	ALEX	Thu, Aug 28, 1997	26.38	27.00	26.38	26.75
1480	NYSE	ALEX	Wed, Aug 27, 1997	26.38	26.75	26.38	26.38
1479	NYSE	ALEX	Tue, Aug 26, 1997	26.38	26.75	26.38	26.38
1478	NYSE	ALEX	Mon, Aug 25, 1997	26.25	26.75	26.25	26.50
1477	NYSE	ALEX	Fri, Aug 22, 1997	26.38	26.75	26.25	26.63
1476	NYSE	ALEX	Thu, Aug 21, 1997	26.63	26.88	26.38	26.63
1475	NYSE	ALEX	Wed, Aug 20, 1997	26.38	26.88	26.38	26.75
1474	NYSE	ALEX	Tue, Aug 19, 1997	26.13	26.63	26.13	26.50
1473	NYSE	ALEX	Mon, Aug 18, 1997	26.38	26.75	26.13	26.44
1472	NYSE	ALEX	Fri, Aug 15, 1997	26.75	26.75	26.25	26.38
1471	NYSE	ALEX	Thu, Aug 14, 1997	26.38	26.75	26.38	26.75
1470	NYSE	ALEX	Wed, Aug 13, 1997	26.50	26.75	26.38	26.50
1469	NYSE	ALEX	Tue, Aug 12, 1997	26.50	27.00	26.50	26.63
1468	NYSE	ALEX	Mon, Aug 11, 1997	26.94	27.00	26.75	26.75
1467	NYSE	ALEX	Fri, Aug 8, 1997	27.00	27.06	26.94	26.94
1466	NYSE	ALEX	Thu, Aug 7, 1997	27.00	27.06	26.88	26.94
1465	NYSE	ALEX	Wed, Aug 6, 1997	27.38	27.38	26.88	27.00
1464	NYSE	ALEX	Tue, Aug 5, 1997	26.88	27.25	26.88	27.25
1463	NYSE	ALEX	Mon, Aug 4, 1997	26.88	27.25	26.88	26.88
1462	NYSE	ALEX	Fri, Aug 1, 1997	27.00	27.25	26.88	27.13
1461	NYSE	ALEX	Thu, Jul 31, 1997	26.88	27.38	26.88	27.00
1460	NYSE	ALEX	Wed, Jul 30, 1997	26.75	27.38	26.75	27.06
1459	NYSE	ALEX	Tue, Jul 29, 1997	26.63	27.25	26.63	26.88
1458	NYSE	ALEX	Mon, Jul 28, 1997	26.50	27.00	26.50	26.69
1457	NYSE	ALEX	Fri, Jul 25, 1997	26.63	27.13	26.63	26.88
1456	NYSE	ALEX	Thu, Jul 24, 1997	27.13	27.38	26.38	26.63
1455	NYSE	ALEX	Wed, Jul 23, 1997	26.13	27.38	25.88	27.31
1454	NYSE	ALEX	Tue, Jul 22, 1997	25.63	26.25	25.38	25.88
1453	NYSE	ALEX	Mon, Jul 21, 1997	25.88	26.13	25.44	25.63
1452	NYSE	ALEX	Fri, Jul 18, 1997	26.38	26.38	25.88	26.00
1451	NYSE	ALEX	Thu, Jul 17, 1997	27.75	28.00	26.00	26.09
1450	NYSE	ALEX	Wed, Jul 16, 1997	27.50	28.13	27.50	28.00
1449	NYSE	ALEX	Tue, Jul 15, 1997	27.38	27.50	27.25	27.50
1448	NYSE	ALEX	Mon, Jul 14, 1997	26.50	27.50	26.50	27.38
1447	NYSE	ALEX	Fri, Jul 11, 1997	25.75	27.00	25.75	26.75
1446	NYSE	ALEX	Thu, Jul 10, 1997	26.00	27.25	25.75	25.75
1445	NYSE	ALEX	Wed, Jul 9, 1997	25.63	25.88	25.38	25.75
1444	NYSE	ALEX	Tue, Jul 8, 1997	26.50	26.50	25.81	25.88
1443	NYSE	ALEX	Mon, Jul 7, 1997	27.50	28.00	26.75	26.75
1442	NYSE	ALEX	Thu, Jul 3, 1997	27.25	28.00	27.25	28.00
1441	NYSE	ALEX	Wed, Jul 2, 1997	26.75	27.88	26.75	27.75
1440	NYSE	ALEX	Tue, Jul 1, 1997	26.13	27.00	26.13	26.88
1439	NYSE	ALEX	Mon, Jun 30, 1997	26.13	26.50	26.13	26.13
1438	NYSE	ALEX	Fri, Jun 27, 1997	26.00	26.38	26.00	26.13
1437	NYSE	ALEX	Thu, Jun 26, 1997	26.02	26.38	26.00	26.00
1436	NYSE	ALEX	Wed, Jun 25, 1997	26.38	26.38	26.00	26.13
1435	NYSE	ALEX	Tue, Jun 24, 1997	26.25	26.25	26.00	26.00
1434	NYSE	ALEX	Mon, Jun 23, 1997	26.00	26.38	26.00	26.00
1433	NYSE	ALEX	Fri, Jun 20, 1997	26.13	26.38	26.00	26.00
1432	NYSE	ALEX	Thu, Jun 19, 1997	26.25	26.38	26.00	26.13
1431	NYSE	ALEX	Wed, Jun 18, 1997	26.25	26.63	26.00	26.25
1430	NYSE	ALEX	Tue, Jun 17, 1997	25.38	26.63	25.38	26.63
1429	NYSE	ALEX	Mon, Jun 16, 1997	26.50	26.50	25.00	25.44
1428	NYSE	ALEX	Fri, Jun 13, 1997	27.50	27.75	26.25	26.25
1427	NYSE	ALEX	Thu, Jun 12, 1997	27.63	27.63	27.38	27.56
1426	NYSE	ALEX	Wed, Jun 11, 1997	27.13	27.50	27.13	27.50
1425	NYSE	ALEX	Tue, Jun 10, 1997	27.50	27.50	27.00	27.25
1424	NYSE	ALEX	Mon, Jun 9, 1997	27.25	27.50	27.00	27.00
1423	NYSE	ALEX	Fri, Jun 6, 1997	27.38	27.38	27.00	27.00
1422	NYSE	ALEX	Thu, Jun 5, 1997	27.00	27.38	26.75	27.38
1421	NYSE	ALEX	Wed, Jun 4, 1997	27.00	27.13	26.75	26.75
1420	NYSE	ALEX	Tue, Jun 3, 1997	27.00	27.25	27.00	27.00
1419	NYSE	ALEX	Mon, Jun 2, 1997	27.25	27.25	27.06	27.19
1418	NYSE	ALEX	Fri, May 30, 1997	26.88	27.13	26.50	27.13
1417	NYSE	ALEX	Thu, May 29, 1997	27.00	27.00	26.75	26.75
1416	NYSE	ALEX	Wed, May 28, 1997	26.75	27.00	26.75	26.75
1415	NYSE	ALEX	Tue, May 27, 1997	26.75	27.00	26.75	26.75
1414	NYSE	ALEX	Fri, May 23, 1997	26.75	27.13	26.75	26.75
1413	NYSE	ALEX	Thu, May 22, 1997	26.75	27.00	26.75	26.75
1412	NYSE	ALEX	Wed, May 21, 1997	26.75	27.00	26.75	26.75
1411	NYSE	ALEX	Tue, May 20, 1997	26.50	27.00	26.50	26.75
1410	NYSE	ALEX	Mon, May 19, 1997	26.75	27.25	26.75	26.75
1409	NYSE	ALEX	Fri, May 16, 1997	27.00	27.25	26.63	26.88
1408	NYSE	ALEX	Thu, May 15, 1997	26.75	27.25	26.75	26.88
1407	NYSE	ALEX	Wed, May 14, 1997	27.00	27.25	26.75	26.75
1406	NYSE	ALEX	Tue, May 13, 1997	26.50	27.00	26.50	27.00
1405	NYSE	ALEX	Mon, May 12, 1997	26.50	26.75	26.50	26.63
1404	NYSE	ALEX	Fri, May 9, 1997	26.50	26.75	26.50	26.50
1403	NYSE	ALEX	Thu, May 8, 1997	27.00	27.00	26.50	26.75
1402	NYSE	ALEX	Wed, May 7, 1997	26.75	27.00	26.75	26.75
1401	NYSE	ALEX	Tue, May 6, 1997	27.00	27.00	26.63	26.75
1400	NYSE	ALEX	Mon, May 5, 1997	26.75	27.00	26.25	27.00
1399	NYSE	ALEX	Fri, May 2, 1997	26.00	26.75	26.00	26.25
1398	NYSE	ALEX	Thu, May 1, 1997	26.50	26.50	26.00	26.00
1397	NYSE	ALEX	Wed, Apr 30, 1997	26.75	26.75	26.00	26.50
1396	NYSE	ALEX	Tue, Apr 29, 1997	26.00	26.75	26.00	26.75
1395	NYSE	ALEX	Mon, Apr 28, 1997	25.88	26.50	25.88	26.50
1394	NYSE	ALEX	Fri, Apr 25, 1997	25.88	26.50	25.75	26.25
1393	NYSE	ALEX	Thu, Apr 24, 1997	25.25	26.50	25.25	26.19
1392	NYSE	ALEX	Wed, Apr 23, 1997	24.50	25.75	24.50	25.25
1391	NYSE	ALEX	Tue, Apr 22, 1997	24.50	24.75	24.38	24.56
1390	NYSE	ALEX	Mon, Apr 21, 1997	24.75	25.25	24.50	24.88
1389	NYSE	ALEX	Fri, Apr 18, 1997	25.50	26.00	24.88	25.25
1388	NYSE	ALEX	Thu, Apr 17, 1997	25.00	26.00	25.00	26.00
1387	NYSE	ALEX	Wed, Apr 16, 1997	25.25	25.75	24.63	25.00
1386	NYSE	ALEX	Tue, Apr 15, 1997	25.00	25.50	24.75	24.88
1385	NYSE	ALEX	Mon, Apr 14, 1997	25.25	25.75	25.25	25.50
1384	NYSE	ALEX	Fri, Apr 11, 1997	25.50	25.75	25.25	25.25
1383	NYSE	ALEX	Thu, Apr 10, 1997	25.75	26.25	25.75	25.75
1382	NYSE	ALEX	Wed, Apr 9, 1997	25.75	26.50	25.75	25.88
1381	NYSE	ALEX	Tue, Apr 8, 1997	26.50	26.50	25.75	26.50
1380	NYSE	ALEX	Mon, Apr 7, 1997	25.88	26.50	25.75	25.75
1379	NYSE	ALEX	Fri, Apr 4, 1997	25.50	26.50	25.50	25.88
1378	NYSE	ALEX	Thu, Apr 3, 1997	25.75	26.13	25.75	25.88
1377	NYSE	ALEX	Wed, Apr 2, 1997	25.75	26.13	25.75	25.88
1376	NYSE	ALEX	Tue, Apr 1, 1997	25.75	26.13	25.75	25.75
1375	NYSE	ALEX	Mon, Mar 31, 1997	25.75	26.13	25.75	25.88
1374	NYSE	ALEX	Thu, Mar 27, 1997	26.25	26.63	25.75	25.75
1373	NYSE	ALEX	Wed, Mar 26, 1997	26.38	26.75	26.25	26.63
1372	NYSE	ALEX	Tue, Mar 25, 1997	26.50	26.75	26.00	26.38
1371	NYSE	ALEX	Mon, Mar 24, 1997	26.25	26.50	25.88	26.50
1370	NYSE	ALEX	Fri, Mar 21, 1997	27.50	27.50	26.25	26.25
1369	NYSE	ALEX	Thu, Mar 20, 1997	26.75	27.75	26.75	27.50
1368	NYSE	ALEX	Wed, Mar 19, 1997	26.75	27.38	26.63	27.00
1367	NYSE	ALEX	Tue, Mar 18, 1997	27.25	27.25	26.75	26.75
1366	NYSE	ALEX	Mon, Mar 17, 1997	27.25	27.25	26.75	27.13
1365	NYSE	ALEX	Fri, Mar 14, 1997	26.75	27.25	26.75	27.00
1364	NYSE	ALEX	Thu, Mar 13, 1997	27.25	27.25	26.75	26.75
1363	NYSE	ALEX	Wed, Mar 12, 1997	26.75	27.25	26.75	26.75
1362	NYSE	ALEX	Tue, Mar 11, 1997	26.88	27.25	26.88	26.88
1361	NYSE	ALEX	Mon, Mar 10, 1997	27.25	27.75	26.75	27.19
1360	NYSE	ALEX	Fri, Mar 7, 1997	27.25	27.75	26.75	27.50
1359	NYSE	ALEX	Thu, Mar 6, 1997	26.75	27.25	26.75	27.25
1358	NYSE	ALEX	Wed, Mar 5, 1997	27.00	27.75	26.75	26.81
1357	NYSE	ALEX	Tue, Mar 4, 1997	26.50	27.50	26.50	27.38
1356	NYSE	ALEX	Mon, Mar 3, 1997	27.25	27.25	26.50	27.00
1355	NYSE	ALEX	Fri, Feb 28, 1997	26.50	27.25	26.50	26.75
1354	NYSE	ALEX	Thu, Feb 27, 1997	28.25	29.38	26.50	27.00
1353	NYSE	ALEX	Wed, Feb 26, 1997	26.50	28.75	26.50	28.75
1352	NYSE	ALEX	Tue, Feb 25, 1997	26.50	27.00	26.25	26.75
1351	NYSE	ALEX	Mon, Feb 24, 1997	25.75	26.50	25.75	26.50
1350	NYSE	ALEX	Fri, Feb 21, 1997	25.75	26.25	25.75	26.00
1349	NYSE	ALEX	Thu, Feb 20, 1997	25.75	26.00	25.50	26.00
1348	NYSE	ALEX	Wed, Feb 19, 1997	25.25	26.25	25.25	26.00
1347	NYSE	ALEX	Tue, Feb 18, 1997	25.25	25.75	25.25	25.75
1346	NYSE	ALEX	Fri, Feb 14, 1997	25.02	25.63	25.00	25.25
1345	NYSE	ALEX	Thu, Feb 13, 1997	25.00	25.25	24.75	25.25
1344	NYSE	ALEX	Wed, Feb 12, 1997	25.25	25.25	24.75	25.06
1343	NYSE	ALEX	Tue, Feb 11, 1997	25.25	25.50	25.25	25.25
1342	NYSE	ALEX	Mon, Feb 10, 1997	25.00	25.50	25.00	25.25
1341	NYSE	ALEX	Fri, Feb 7, 1997	25.50	26.00	25.25	25.25
1340	NYSE	ALEX	Thu, Feb 6, 1997	25.50	26.00	25.50	26.00
1339	NYSE	ALEX	Wed, Feb 5, 1997	25.50	26.25	25.50	25.75
1338	NYSE	ALEX	Tue, Feb 4, 1997	25.25	26.00	25.25	25.98
1337	NYSE	ALEX	Mon, Feb 3, 1997	26.00	26.00	25.50	25.75
1336	NYSE	ALEX	Fri, Jan 31, 1997	25.75	26.00	25.25	26.00
1335	NYSE	ALEX	Thu, Jan 30, 1997	25.00	25.75	25.00	25.31
1334	NYSE	ALEX	Wed, Jan 29, 1997	25.75	26.25	25.00	25.00
1333	NYSE	ALEX	Tue, Jan 28, 1997	26.00	26.00	25.75	25.94
1332	NYSE	ALEX	Mon, Jan 27, 1997	26.00	26.75	26.00	26.25
1331	NYSE	ALEX	Fri, Jan 24, 1997	25.75	26.25	25.75	26.25
1330	NYSE	ALEX	Thu, Jan 23, 1997	26.00	26.25	25.50	26.00
1329	NYSE	ALEX	Wed, Jan 22, 1997	26.25	26.25	25.50	26.00
1328	NYSE	ALEX	Tue, Jan 21, 1997	26.50	26.50	25.75	26.25
1327	NYSE	ALEX	Mon, Jan 20, 1997	27.00	27.00	26.50	26.50
1326	NYSE	ALEX	Fri, Jan 17, 1997	26.25	27.00	26.25	27.00
1325	NYSE	ALEX	Thu, Jan 16, 1997	26.25	26.75	26.25	26.38
1324	NYSE	ALEX	Wed, Jan 15, 1997	26.00	26.75	26.00	26.25
1323	NYSE	ALEX	Tue, Jan 14, 1997	26.00	26.50	26.00	26.25
1322	NYSE	ALEX	Mon, Jan 13, 1997	26.25	26.50	25.75	26.25
1321	NYSE	ALEX	Fri, Jan 10, 1997	25.88	26.25	25.69	26.25
1320	NYSE	ALEX	Thu, Jan 9, 1997	26.13	26.25	25.88	26.00
1319	NYSE	ALEX	Wed, Jan 8, 1997	26.13	26.13	25.88	25.88
1318	NYSE	ALEX	Tue, Jan 7, 1997	25.88	26.13	25.88	26.00
1317	NYSE	ALEX	Mon, Jan 6, 1997	26.00	26.25	25.50	26.13
1316	NYSE	ALEX	Fri, Jan 3, 1997	25.50	26.00	25.25	25.50
1315	NYSE	ALEX	Thu, Jan 2, 1997	24.50	25.75	24.50	25.75
1314	NYSE	ALEX	Tue, Dec 31, 1996	25.38	25.75	24.63	25.00
1313	NYSE	ALEX	Mon, Dec 30, 1996	25.25	25.75	25.25	25.25
1312	NYSE	ALEX	Fri, Dec 27, 1996	25.38	25.75	25.06	25.31
1311	NYSE	ALEX	Thu, Dec 26, 1996	25.19	25.38	24.75	25.38
1310	NYSE	ALEX	Tue, Dec 24, 1996	25.00	25.38	25.00	25.38
1309	NYSE	ALEX	Mon, Dec 23, 1996	25.25	25.75	25.00	25.00
1308	NYSE	ALEX	Fri, Dec 20, 1996	25.25	25.75	25.00	25.50
1307	NYSE	ALEX	Thu, Dec 19, 1996	25.50	25.50	25.25	25.50
1306	NYSE	ALEX	Wed, Dec 18, 1996	24.75	25.38	24.75	25.00
1305	NYSE	ALEX	Tue, Dec 17, 1996	25.00	25.75	24.75	25.00
1304	NYSE	ALEX	Mon, Dec 16, 1996	26.50	26.50	25.50	25.50
1303	NYSE	ALEX	Fri, Dec 13, 1996	27.00	27.25	26.25	26.50
1302	NYSE	ALEX	Thu, Dec 12, 1996	26.50	27.75	26.50	27.31
1301	NYSE	ALEX	Wed, Dec 11, 1996	26.00	26.75	26.00	26.25
1300	NYSE	ALEX	Tue, Dec 10, 1996	27.00	27.50	26.50	26.75
1299	NYSE	ALEX	Mon, Dec 9, 1996	27.25	27.50	26.75	27.50
1298	NYSE	ALEX	Fri, Dec 6, 1996	26.00	27.00	25.75	26.88
1297	NYSE	ALEX	Thu, Dec 5, 1996	26.50	27.00	26.25	26.75
1296	NYSE	ALEX	Wed, Dec 4, 1996	26.50	27.00	26.50	26.63
1295	NYSE	ALEX	Tue, Dec 3, 1996	26.50	27.00	26.50	27.00
1294	NYSE	ALEX	Mon, Dec 2, 1996	26.75	27.00	26.50	27.00
1293	NYSE	ALEX	Fri, Nov 29, 1996	27.00	27.00	26.50	26.50
1292	NYSE	ALEX	Wed, Nov 27, 1996	27.25	27.75	26.50	26.75
1291	NYSE	ALEX	Tue, Nov 26, 1996	27.00	27.75	27.00	27.25
1290	NYSE	ALEX	Mon, Nov 25, 1996	26.75	27.75	26.75	27.13
1289	NYSE	ALEX	Fri, Nov 22, 1996	27.50	27.75	26.75	26.75
1288	NYSE	ALEX	Thu, Nov 21, 1996	28.00	28.38	27.25	27.50
1287	NYSE	ALEX	Wed, Nov 20, 1996	26.88	28.38	26.88	28.25
1286	NYSE	ALEX	Tue, Nov 19, 1996	26.50	27.50	26.00	26.88
1285	NYSE	ALEX	Mon, Nov 18, 1996	28.00	28.50	26.50	26.50
1284	NYSE	ALEX	Fri, Nov 15, 1996	28.00	28.50	28.00	28.50
1283	NYSE	ALEX	Thu, Nov 14, 1996	27.25	28.50	27.25	28.50
1282	NYSE	ALEX	Wed, Nov 13, 1996	27.00	27.75	27.00	27.63
1281	NYSE	ALEX	Tue, Nov 12, 1996	27.00	27.75	27.00	27.00
1280	NYSE	ALEX	Mon, Nov 11, 1996	27.25	28.38	26.75	27.13
1279	NYSE	ALEX	Fri, Nov 8, 1996	26.25	27.63	26.25	27.25
1278	NYSE	ALEX	Thu, Nov 7, 1996	25.63	26.63	25.50	26.50
1277	NYSE	ALEX	Wed, Nov 6, 1996	25.38	26.50	25.38	26.25
1276	NYSE	ALEX	Tue, Nov 5, 1996	26.00	26.25	25.38	25.38
1275	NYSE	ALEX	Mon, Nov 4, 1996	24.50	26.25	24.50	25.75
1274	NYSE	ALEX	Fri, Nov 1, 1996	24.75	24.75	24.50	24.63
1273	NYSE	ALEX	Thu, Oct 31, 1996	24.50	24.75	24.50	24.63
1272	NYSE	ALEX	Wed, Oct 30, 1996	24.50	24.75	24.50	24.75
1271	NYSE	ALEX	Tue, Oct 29, 1996	24.63	25.00	24.50	24.50
1270	NYSE	ALEX	Mon, Oct 28, 1996	24.63	25.00	24.63	25.00
1269	NYSE	ALEX	Fri, Oct 25, 1996	24.25	24.75	24.25	24.75
1268	NYSE	ALEX	Thu, Oct 24, 1996	24.13	24.75	24.13	24.50
1267	NYSE	ALEX	Wed, Oct 23, 1996	24.13	24.50	24.13	24.38
1266	NYSE	ALEX	Tue, Oct 22, 1996	24.13	24.50	24.13	24.38
1265	NYSE	ALEX	Mon, Oct 21, 1996	24.13	24.50	24.13	24.13
1264	NYSE	ALEX	Fri, Oct 18, 1996	24.50	24.75	24.13	24.13
1263	NYSE	ALEX	Thu, Oct 17, 1996	24.13	25.00	24.13	24.50
1262	NYSE	ALEX	Wed, Oct 16, 1996	23.50	24.00	23.00	23.00
1261	NYSE	ALEX	Tue, Oct 15, 1996	24.25	24.50	23.50	23.50
1260	NYSE	ALEX	Mon, Oct 14, 1996	24.50	24.50	24.25	24.25
1259	NYSE	ALEX	Fri, Oct 11, 1996	24.50	25.00	24.00	24.50
1258	NYSE	ALEX	Thu, Oct 10, 1996	24.75	25.00	24.50	24.50
1257	NYSE	ALEX	Wed, Oct 9, 1996	24.50	25.00	24.00	24.75
1256	NYSE	ALEX	Tue, Oct 8, 1996	24.00	24.50	24.00	24.25
1255	NYSE	ALEX	Mon, Oct 7, 1996	24.00	24.50	24.00	24.50
1254	NYSE	ALEX	Fri, Oct 4, 1996	24.00	24.31	24.00	24.02
1253	NYSE	ALEX	Thu, Oct 3, 1996	24.75	24.75	24.00	24.25
1252	NYSE	ALEX	Wed, Oct 2, 1996	24.50	25.00	24.50	24.50
1251	NYSE	ALEX	Tue, Oct 1, 1996	24.50	25.00	24.50	24.50
1250	NYSE	ALEX	Mon, Sep 30, 1996	25.25	25.75	24.50	24.50
1249	NYSE	ALEX	Fri, Sep 27, 1996	25.25	25.75	25.25	25.56
1248	NYSE	ALEX	Thu, Sep 26, 1996	25.50	25.75	25.25	25.50
1247	NYSE	ALEX	Wed, Sep 25, 1996	25.50	25.75	25.50	25.75
1246	NYSE	ALEX	Tue, Sep 24, 1996	25.75	25.75	25.50	25.75
1245	NYSE	ALEX	Mon, Sep 23, 1996	25.50	25.75	25.50	25.50
1244	NYSE	ALEX	Fri, Sep 20, 1996	25.75	25.75	25.50	25.75
1243	NYSE	ALEX	Thu, Sep 19, 1996	25.75	26.00	25.50	25.75
1242	NYSE	ALEX	Wed, Sep 18, 1996	25.50	26.19	25.50	25.75
1241	NYSE	ALEX	Tue, Sep 17, 1996	25.25	26.13	25.25	25.75
1240	NYSE	ALEX	Mon, Sep 16, 1996	25.25	26.00	25.25	25.25
1239	NYSE	ALEX	Fri, Sep 13, 1996	25.63	26.00	25.25	25.75
1238	NYSE	ALEX	Thu, Sep 12, 1996	25.50	26.00	25.50	25.75
1237	NYSE	ALEX	Wed, Sep 11, 1996	25.50	26.00	25.50	26.00
1236	NYSE	ALEX	Tue, Sep 10, 1996	25.50	26.00	25.50	25.63
1235	NYSE	ALEX	Mon, Sep 9, 1996	26.00	26.00	25.50	26.00
1234	NYSE	ALEX	Fri, Sep 6, 1996	25.50	26.00	25.50	25.50
1233	NYSE	ALEX	Thu, Sep 5, 1996	25.50	26.00	25.50	25.75
1232	NYSE	ALEX	Wed, Sep 4, 1996	25.75	26.00	25.25	25.50
1231	NYSE	ALEX	Tue, Sep 3, 1996	25.50	25.75	25.25	25.38
1230	NYSE	ALEX	Fri, Aug 30, 1996	26.00	26.00	25.50	25.50
1229	NYSE	ALEX	Thu, Aug 29, 1996	25.75	26.00	25.25	25.50
1228	NYSE	ALEX	Wed, Aug 28, 1996	25.00	26.25	25.00	25.75
1227	NYSE	ALEX	Tue, Aug 27, 1996	25.00	25.50	25.00	25.50
1226	NYSE	ALEX	Mon, Aug 26, 1996	24.75	25.25	24.75	25.25
1225	NYSE	ALEX	Fri, Aug 23, 1996	25.00	25.25	25.00	25.19
1224	NYSE	ALEX	Thu, Aug 22, 1996	25.00	25.25	25.00	25.13
1223	NYSE	ALEX	Wed, Aug 21, 1996	25.25	25.75	25.00	25.13
1222	NYSE	ALEX	Tue, Aug 20, 1996	25.50	25.75	25.25	25.50
1221	NYSE	ALEX	Mon, Aug 19, 1996	25.50	25.50	24.75	25.13
1220	NYSE	ALEX	Fri, Aug 16, 1996	24.75	25.50	24.75	25.25
1219	NYSE	ALEX	Thu, Aug 15, 1996	24.75	25.50	24.75	25.50
1218	NYSE	ALEX	Wed, Aug 14, 1996	24.25	25.25	24.25	25.19
1217	NYSE	ALEX	Tue, Aug 13, 1996	24.50	25.00	24.50	24.63
1216	NYSE	ALEX	Mon, Aug 12, 1996	23.75	24.88	23.75	24.75
1215	NYSE	ALEX	Fri, Aug 9, 1996	23.63	24.00	23.25	24.00
1214	NYSE	ALEX	Thu, Aug 8, 1996	23.38	23.63	23.38	23.38
1213	NYSE	ALEX	Wed, Aug 7, 1996	23.38	23.63	23.38	23.38
1212	NYSE	ALEX	Tue, Aug 6, 1996	23.25	23.63	23.25	23.63
1211	NYSE	ALEX	Mon, Aug 5, 1996	23.50	23.75	23.25	23.25
1210	NYSE	ALEX	Fri, Aug 2, 1996	23.75	24.00	23.50	23.50
1209	NYSE	ALEX	Thu, Aug 1, 1996	24.13	24.13	23.75	23.75
1208	NYSE	ALEX	Wed, Jul 31, 1996	23.88	24.25	23.75	23.75
1207	NYSE	ALEX	Tue, Jul 30, 1996	24.75	24.75	23.75	24.00
1206	NYSE	ALEX	Mon, Jul 29, 1996	25.25	25.25	24.50	24.75
1205	NYSE	ALEX	Fri, Jul 26, 1996	24.75	25.25	24.50	25.25
1204	NYSE	ALEX	Thu, Jul 25, 1996	25.25	25.25	24.75	24.75
1203	NYSE	ALEX	Wed, Jul 24, 1996	25.00	26.00	25.00	25.00
1202	NYSE	ALEX	Tue, Jul 23, 1996	25.25	26.00	25.25	25.63
1201	NYSE	ALEX	Mon, Jul 22, 1996	23.75	25.50	23.75	25.00
1200	NYSE	ALEX	Fri, Jul 19, 1996	23.50	24.25	23.50	23.75
1199	NYSE	ALEX	Thu, Jul 18, 1996	23.75	24.00	23.75	24.00
1198	NYSE	ALEX	Wed, Jul 17, 1996	23.75	24.00	23.25	23.25
1197	NYSE	ALEX	Tue, Jul 16, 1996	24.00	24.00	23.25	23.78
1196	NYSE	ALEX	Mon, Jul 15, 1996	23.75	24.00	23.38	24.00
1195	NYSE	ALEX	Fri, Jul 12, 1996	23.75	24.00	23.75	24.00
1194	NYSE	ALEX	Thu, Jul 11, 1996	24.00	24.00	23.63	24.00
1193	NYSE	ALEX	Wed, Jul 10, 1996	24.25	24.75	23.63	23.75
1192	NYSE	ALEX	Tue, Jul 9, 1996	24.75	24.75	24.25	24.25
1191	NYSE	ALEX	Mon, Jul 8, 1996	24.38	24.75	24.38	24.38
1190	NYSE	ALEX	Fri, Jul 5, 1996	24.50	24.75	24.25	24.50
1189	NYSE	ALEX	Wed, Jul 3, 1996	25.25	25.25	24.75	24.75
1188	NYSE	ALEX	Tue, Jul 2, 1996	25.38	25.63	24.88	24.88
1187	NYSE	ALEX	Mon, Jul 1, 1996	24.50	25.63	24.50	25.63
1186	NYSE	ALEX	Fri, Jun 28, 1996	24.75	24.75	24.00	24.13
1185	NYSE	ALEX	Thu, Jun 27, 1996	25.25	25.50	24.75	25.00
1184	NYSE	ALEX	Wed, Jun 26, 1996	26.00	26.00	25.25	25.38
1183	NYSE	ALEX	Tue, Jun 25, 1996	26.25	26.25	25.50	25.50
1182	NYSE	ALEX	Mon, Jun 24, 1996	27.25	27.75	26.25	26.25
1181	NYSE	ALEX	Fri, Jun 21, 1996	27.75	27.75	27.25	27.25
1180	NYSE	ALEX	Thu, Jun 20, 1996	27.25	27.75	27.25	27.25
1179	NYSE	ALEX	Wed, Jun 19, 1996	27.25	27.75	27.25	27.50
1178	NYSE	ALEX	Tue, Jun 18, 1996	28.50	28.88	27.00	27.25
1177	NYSE	ALEX	Mon, Jun 17, 1996	28.00	29.25	28.00	28.50
1176	NYSE	ALEX	Fri, Jun 14, 1996	28.00	28.50	28.00	28.13
1175	NYSE	ALEX	Thu, Jun 13, 1996	28.25	28.50	27.75	28.00
1174	NYSE	ALEX	Wed, Jun 12, 1996	27.00	28.88	27.00	28.25
1173	NYSE	ALEX	Tue, Jun 11, 1996	25.81	27.50	25.75	27.00
1172	NYSE	ALEX	Mon, Jun 10, 1996	25.75	26.25	25.75	26.00
1171	NYSE	ALEX	Fri, Jun 7, 1996	26.00	26.25	25.25	25.75
1170	NYSE	ALEX	Thu, Jun 6, 1996	25.50	26.50	25.50	25.75
1169	NYSE	ALEX	Wed, Jun 5, 1996	25.75	25.88	25.50	25.75
1168	NYSE	ALEX	Tue, Jun 4, 1996	25.75	25.75	25.50	25.75
1167	NYSE	ALEX	Mon, Jun 3, 1996	25.75	26.00	25.63	25.63
1166	NYSE	ALEX	Fri, May 31, 1996	25.63	26.25	25.63	25.63
1165	NYSE	ALEX	Thu, May 30, 1996	26.00	26.25	25.63	25.75
1164	NYSE	ALEX	Wed, May 29, 1996	25.63	26.00	25.50	25.75
1163	NYSE	ALEX	Tue, May 28, 1996	25.50	25.98	25.50	25.98
1162	NYSE	ALEX	Fri, May 24, 1996	26.00	26.00	25.50	25.75
1161	NYSE	ALEX	Thu, May 23, 1996	25.75	26.25	25.50	25.50
1160	NYSE	ALEX	Wed, May 22, 1996	25.75	26.25	25.75	25.75
1159	NYSE	ALEX	Tue, May 21, 1996	25.75	26.25	25.75	25.75
1158	NYSE	ALEX	Mon, May 20, 1996	26.00	26.25	25.75	26.00
1157	NYSE	ALEX	Fri, May 17, 1996	25.50	26.50	25.50	26.50
1156	NYSE	ALEX	Thu, May 16, 1996	25.75	26.00	25.50	26.00
1155	NYSE	ALEX	Wed, May 15, 1996	25.50	26.75	25.50	25.75
1154	NYSE	ALEX	Tue, May 14, 1996	24.75	26.25	24.50	26.25
1153	NYSE	ALEX	Mon, May 13, 1996	24.50	24.75	24.50	24.75
1152	NYSE	ALEX	Fri, May 10, 1996	24.50	25.00	24.50	24.50
1151	NYSE	ALEX	Thu, May 9, 1996	24.50	24.75	24.50	24.75
1150	NYSE	ALEX	Wed, May 8, 1996	24.50	25.00	24.50	24.50
1149	NYSE	ALEX	Tue, May 7, 1996	24.50	25.00	24.50	24.50
1148	NYSE	ALEX	Mon, May 6, 1996	24.50	25.00	24.50	25.00
1147	NYSE	ALEX	Fri, May 3, 1996	25.00	25.00	24.50	24.75
1146	NYSE	ALEX	Thu, May 2, 1996	24.50	25.00	24.50	25.00
1145	NYSE	ALEX	Wed, May 1, 1996	25.00	25.00	24.50	25.00
1144	NYSE	ALEX	Tue, Apr 30, 1996	24.50	25.00	24.50	24.50
1143	NYSE	ALEX	Mon, Apr 29, 1996	25.00	25.00	24.50	25.00
1142	NYSE	ALEX	Fri, Apr 26, 1996	24.75	25.25	24.50	25.00
1141	NYSE	ALEX	Thu, Apr 25, 1996	24.50	25.25	24.50	25.00
1140	NYSE	ALEX	Wed, Apr 24, 1996	24.50	25.00	24.50	25.00
1139	NYSE	ALEX	Tue, Apr 23, 1996	25.00	25.00	24.50	24.50
1138	NYSE	ALEX	Mon, Apr 22, 1996	24.50	25.00	24.50	25.00
1137	NYSE	ALEX	Fri, Apr 19, 1996	25.00	25.00	24.50	25.00
1136	NYSE	ALEX	Thu, Apr 18, 1996	24.81	25.00	24.50	25.00
1135	NYSE	ALEX	Wed, Apr 17, 1996	24.75	25.13	24.75	25.00
1134	NYSE	ALEX	Tue, Apr 16, 1996	25.13	25.13	24.75	25.13
1133	NYSE	ALEX	Mon, Apr 15, 1996	24.75	25.25	24.75	24.88
1132	NYSE	ALEX	Fri, Apr 12, 1996	24.75	25.25	24.75	24.88
1131	NYSE	ALEX	Thu, Apr 11, 1996	24.75	25.25	24.75	25.25
1130	NYSE	ALEX	Wed, Apr 10, 1996	24.25	25.25	24.25	25.00
1129	NYSE	ALEX	Tue, Apr 9, 1996	24.25	24.75	24.25	24.25
1128	NYSE	ALEX	Mon, Apr 8, 1996	24.25	24.50	24.25	24.25
1127	NYSE	ALEX	Thu, Apr 4, 1996	24.25	24.75	24.25	24.63
1126	NYSE	ALEX	Wed, Apr 3, 1996	24.00	24.75	24.00	24.25
1125	NYSE	ALEX	Tue, Apr 2, 1996	23.75	24.50	23.75	24.25
1124	NYSE	ALEX	Mon, Apr 1, 1996	23.75	24.25	23.75	24.25
1123	NYSE	ALEX	Fri, Mar 29, 1996	23.25	24.00	23.25	24.00
1122	NYSE	ALEX	Thu, Mar 28, 1996	23.31	24.00	23.25	23.31
1121	NYSE	ALEX	Wed, Mar 27, 1996	23.31	24.00	23.25	23.64
1120	NYSE	ALEX	Tue, Mar 26, 1996	23.25	24.00	23.25	23.50
1119	NYSE	ALEX	Mon, Mar 25, 1996	23.88	23.88	23.25	23.25
1118	NYSE	ALEX	Fri, Mar 22, 1996	23.25	24.00	23.25	24.00
1117	NYSE	ALEX	Thu, Mar 21, 1996	23.25	23.50	23.25	23.25
1116	NYSE	ALEX	Wed, Mar 20, 1996	23.25	23.50	23.25	23.50
1115	NYSE	ALEX	Tue, Mar 19, 1996	23.25	23.50	23.25	23.25
1114	NYSE	ALEX	Mon, Mar 18, 1996	23.25	23.75	23.25	23.25
1113	NYSE	ALEX	Fri, Mar 15, 1996	23.50	23.75	23.25	23.25
1112	NYSE	ALEX	Thu, Mar 14, 1996	23.25	23.75	23.25	23.25
1111	NYSE	ALEX	Wed, Mar 13, 1996	23.25	23.75	23.25	23.50
1110	NYSE	ALEX	Tue, Mar 12, 1996	23.25	23.75	23.25	23.75
1109	NYSE	ALEX	Mon, Mar 11, 1996	23.25	24.00	23.25	23.75
1108	NYSE	ALEX	Fri, Mar 8, 1996	23.63	24.00	23.25	23.50
1107	NYSE	ALEX	Thu, Mar 7, 1996	23.50	24.25	23.50	24.00
1106	NYSE	ALEX	Wed, Mar 6, 1996	23.50	24.25	23.50	24.25
1105	NYSE	ALEX	Tue, Mar 5, 1996	23.75	24.25	23.50	24.00
1104	NYSE	ALEX	Mon, Mar 4, 1996	23.75	24.25	23.75	24.13
1103	NYSE	ALEX	Fri, Mar 1, 1996	23.50	24.25	23.50	23.75
1102	NYSE	ALEX	Thu, Feb 29, 1996	23.25	24.00	23.25	23.50
1101	NYSE	ALEX	Wed, Feb 28, 1996	23.25	23.75	23.00	23.63
1100	NYSE	ALEX	Tue, Feb 27, 1996	22.75	23.25	22.75	23.25
1099	NYSE	ALEX	Mon, Feb 26, 1996	22.75	23.25	22.75	22.75
1098	NYSE	ALEX	Fri, Feb 23, 1996	22.75	23.25	22.75	23.25
1097	NYSE	ALEX	Thu, Feb 22, 1996	22.50	23.00	22.50	23.00
1096	NYSE	ALEX	Wed, Feb 21, 1996	22.75	23.25	22.50	22.75
1095	NYSE	ALEX	Tue, Feb 20, 1996	23.25	23.25	23.00	23.00
1094	NYSE	ALEX	Fri, Feb 16, 1996	22.75	23.25	22.75	23.25
1093	NYSE	ALEX	Thu, Feb 15, 1996	22.75	23.25	22.75	23.25
1092	NYSE	ALEX	Wed, Feb 14, 1996	23.00	23.50	22.75	23.25
1091	NYSE	ALEX	Tue, Feb 13, 1996	23.00	23.50	23.00	23.13
1090	NYSE	ALEX	Mon, Feb 12, 1996	23.00	23.50	23.00	23.25
1089	NYSE	ALEX	Fri, Feb 9, 1996	23.00	23.50	23.00	23.38
1088	NYSE	ALEX	Thu, Feb 8, 1996	23.00	23.50	23.00	23.38
1087	NYSE	ALEX	Wed, Feb 7, 1996	23.00	23.50	23.00	23.25
1086	NYSE	ALEX	Tue, Feb 6, 1996	23.00	23.50	23.00	23.25
1085	NYSE	ALEX	Mon, Feb 5, 1996	23.00	23.50	23.00	23.00
1084	NYSE	ALEX	Fri, Feb 2, 1996	23.00	23.50	23.00	23.25
1083	NYSE	ALEX	Thu, Feb 1, 1996	23.25	23.25	23.00	23.00
1082	NYSE	ALEX	Wed, Jan 31, 1996	22.75	23.25	22.75	23.00
1081	NYSE	ALEX	Tue, Jan 30, 1996	23.25	23.25	22.75	22.88
1080	NYSE	ALEX	Mon, Jan 29, 1996	23.00	23.50	23.00	23.00
1079	NYSE	ALEX	Fri, Jan 26, 1996	23.50	23.50	23.00	23.25
1078	NYSE	ALEX	Thu, Jan 25, 1996	23.00	23.50	23.00	23.25
1077	NYSE	ALEX	Wed, Jan 24, 1996	23.00	23.25	23.00	23.13
1076	NYSE	ALEX	Tue, Jan 23, 1996	23.00	23.25	23.00	23.00
1075	NYSE	ALEX	Mon, Jan 22, 1996	23.00	23.50	23.00	23.00
1074	NYSE	ALEX	Fri, Jan 19, 1996	23.00	23.75	23.00	23.25
1073	NYSE	ALEX	Thu, Jan 18, 1996	23.50	23.50	23.00	23.50
1072	NYSE	ALEX	Wed, Jan 17, 1996	23.00	23.50	23.00	23.25
1071	NYSE	ALEX	Tue, Jan 16, 1996	23.00	23.50	23.00	23.13
1070	NYSE	ALEX	Mon, Jan 15, 1996	23.00	23.50	23.00	23.25
1069	NYSE	ALEX	Fri, Jan 12, 1996	23.50	23.75	23.00	23.50
1068	NYSE	ALEX	Thu, Jan 11, 1996	23.00	24.00	23.00	23.56
1067	NYSE	ALEX	Wed, Jan 10, 1996	22.75	23.25	22.75	23.13
1066	NYSE	ALEX	Tue, Jan 9, 1996	23.00	23.25	22.50	23.25
1065	NYSE	ALEX	Mon, Jan 8, 1996	23.00	23.50	23.00	23.13
1064	NYSE	ALEX	Fri, Jan 5, 1996	23.00	23.50	23.00	23.50
1063	NYSE	ALEX	Thu, Jan 4, 1996	23.25	23.75	23.25	23.50
1062	NYSE	ALEX	Wed, Jan 3, 1996	23.00	23.75	23.00	23.75
1061	NYSE	ALEX	Tue, Jan 2, 1996	23.00	23.50	23.00	23.25
1060	NYSE	ALEX	Fri, Dec 29, 1995	22.75	23.50	22.75	23.00
1059	NYSE	ALEX	Thu, Dec 28, 1995	23.00	23.25	22.75	22.75
1058	NYSE	ALEX	Wed, Dec 27, 1995	23.00	23.25	23.00	23.25
1057	NYSE	ALEX	Tue, Dec 26, 1995	23.00	23.50	23.00	23.25
1056	NYSE	ALEX	Fri, Dec 22, 1995	23.50	23.75	23.00	23.00
1055	NYSE	ALEX	Thu, Dec 21, 1995	23.75	24.25	23.50	23.50
1054	NYSE	ALEX	Wed, Dec 20, 1995	23.75	24.25	23.75	24.00
1053	NYSE	ALEX	Tue, Dec 19, 1995	23.75	24.25	23.75	24.13
1052	NYSE	ALEX	Mon, Dec 18, 1995	23.50	24.25	23.50	23.81
1051	NYSE	ALEX	Fri, Dec 15, 1995	23.00	23.75	22.75	23.50
1050	NYSE	ALEX	Thu, Dec 14, 1995	23.25	23.50	22.50	23.50
1049	NYSE	ALEX	Wed, Dec 13, 1995	22.50	23.00	22.50	23.00
1048	NYSE	ALEX	Tue, Dec 12, 1995	22.50	23.00	22.50	22.50
1047	NYSE	ALEX	Mon, Dec 11, 1995	23.00	23.00	22.50	23.00
1046	NYSE	ALEX	Fri, Dec 8, 1995	23.00	23.00	22.50	23.00
1045	NYSE	ALEX	Thu, Dec 7, 1995	23.25	23.50	22.50	22.75
1044	NYSE	ALEX	Wed, Dec 6, 1995	24.00	24.00	23.25	23.50
1043	NYSE	ALEX	Tue, Dec 5, 1995	24.00	24.00	23.50	23.63
1042	NYSE	ALEX	Mon, Dec 4, 1995	24.25	24.25	23.50	23.75
1041	NYSE	ALEX	Fri, Dec 1, 1995	23.75	24.25	23.75	24.00
1040	NYSE	ALEX	Thu, Nov 30, 1995	23.75	24.25	23.75	24.25
1039	NYSE	ALEX	Wed, Nov 29, 1995	23.75	24.00	23.75	24.00
1038	NYSE	ALEX	Tue, Nov 28, 1995	23.75	24.00	23.50	24.00
1037	NYSE	ALEX	Mon, Nov 27, 1995	24.00	24.00	23.75	23.75
1036	NYSE	ALEX	Fri, Nov 24, 1995	23.75	24.00	23.75	23.75
1035	NYSE	ALEX	Wed, Nov 22, 1995	23.75	24.25	23.75	23.75
1034	NYSE	ALEX	Tue, Nov 21, 1995	23.25	24.25	23.25	24.25
1033	NYSE	ALEX	Mon, Nov 20, 1995	23.75	24.00	23.50	23.75
1032	NYSE	ALEX	Fri, Nov 17, 1995	23.13	24.25	23.13	24.00
1031	NYSE	ALEX	Thu, Nov 16, 1995	22.50	23.25	22.50	22.88
1030	NYSE	ALEX	Wed, Nov 15, 1995	22.50	23.00	22.50	23.00
1029	NYSE	ALEX	Tue, Nov 14, 1995	22.50	23.00	22.50	22.75
1028	NYSE	ALEX	Mon, Nov 13, 1995	22.75	23.00	22.50	22.75
1027	NYSE	ALEX	Fri, Nov 10, 1995	22.75	23.13	22.75	22.75
1026	NYSE	ALEX	Thu, Nov 9, 1995	22.75	23.25	22.75	23.13
1025	NYSE	ALEX	Wed, Nov 8, 1995	23.00	23.25	22.75	23.25
1024	NYSE	ALEX	Tue, Nov 7, 1995	23.00	23.25	23.00	23.25
1023	NYSE	ALEX	Mon, Nov 6, 1995	23.25	23.25	23.00	23.25
1022	NYSE	ALEX	Fri, Nov 3, 1995	23.13	23.50	23.00	23.13
1021	NYSE	ALEX	Thu, Nov 2, 1995	23.50	23.50	23.00	23.50
1020	NYSE	ALEX	Wed, Nov 1, 1995	23.00	23.50	23.00	23.00
1019	NYSE	ALEX	Tue, Oct 31, 1995	23.00	23.75	23.00	23.00
1018	NYSE	ALEX	Mon, Oct 30, 1995	23.25	23.75	22.75	23.25
1017	NYSE	ALEX	Fri, Oct 27, 1995	22.75	23.25	22.75	22.75
1016	NYSE	ALEX	Thu, Oct 26, 1995	23.00	23.50	22.75	23.25
1015	NYSE	ALEX	Wed, Oct 25, 1995	23.50	24.00	23.00	23.00
1014	NYSE	ALEX	Tue, Oct 24, 1995	23.75	24.00	23.00	23.50
1013	NYSE	ALEX	Mon, Oct 23, 1995	23.00	23.75	23.00	23.00
1012	NYSE	ALEX	Fri, Oct 20, 1995	23.75	23.75	23.00	23.75
1011	NYSE	ALEX	Thu, Oct 19, 1995	23.50	23.75	23.00	23.50
1010	NYSE	ALEX	Wed, Oct 18, 1995	23.75	23.75	23.50	23.50
1009	NYSE	ALEX	Tue, Oct 17, 1995	23.50	23.75	23.50	23.63
1008	NYSE	ALEX	Mon, Oct 16, 1995	23.50	23.75	23.50	23.75
1007	NYSE	ALEX	Fri, Oct 13, 1995	23.50	23.75	23.50	23.50
1006	NYSE	ALEX	Thu, Oct 12, 1995	23.50	23.75	23.50	23.56
1005	NYSE	ALEX	Wed, Oct 11, 1995	23.63	23.75	23.50	23.69
1004	NYSE	ALEX	Tue, Oct 10, 1995	23.25	23.75	23.25	23.25
1003	NYSE	ALEX	Mon, Oct 9, 1995	23.50	23.75	23.00	23.50
1002	NYSE	ALEX	Fri, Oct 6, 1995	24.13	24.13	23.50	23.69
1001	NYSE	ALEX	Thu, Oct 5, 1995	23.75	24.13	23.75	23.75
1000	NYSE	ALEX	Wed, Oct 4, 1995	23.75	24.25	23.75	24.00
999	NYSE	ALEX	Tue, Oct 3, 1995	23.75	24.00	23.75	23.75
998	NYSE	ALEX	Mon, Oct 2, 1995	23.75	24.25	23.75	23.88
997	NYSE	ALEX	Fri, Sep 29, 1995	23.75	24.00	23.75	24.00
996	NYSE	ALEX	Thu, Sep 28, 1995	23.75	24.25	23.75	24.00
995	NYSE	ALEX	Wed, Sep 27, 1995	23.75	24.25	23.75	24.00
994	NYSE	ALEX	Tue, Sep 26, 1995	23.75	24.25	23.75	24.25
993	NYSE	ALEX	Mon, Sep 25, 1995	24.00	24.25	23.75	24.00
992	NYSE	ALEX	Fri, Sep 22, 1995	24.25	24.25	23.50	24.25
991	NYSE	ALEX	Thu, Sep 21, 1995	23.75	24.25	23.75	24.25
990	NYSE	ALEX	Wed, Sep 20, 1995	23.75	24.25	23.75	23.75
989	NYSE	ALEX	Tue, Sep 19, 1995	24.00	24.25	23.75	24.00
988	NYSE	ALEX	Mon, Sep 18, 1995	24.00	24.50	24.00	24.00
987	NYSE	ALEX	Fri, Sep 15, 1995	24.00	24.50	24.00	24.50
986	NYSE	ALEX	Thu, Sep 14, 1995	24.00	24.50	24.00	24.38
985	NYSE	ALEX	Wed, Sep 13, 1995	24.00	24.50	24.00	24.25
984	NYSE	ALEX	Tue, Sep 12, 1995	23.75	24.25	23.75	24.25
983	NYSE	ALEX	Mon, Sep 11, 1995	24.25	24.50	23.75	23.88
982	NYSE	ALEX	Fri, Sep 8, 1995	24.00	24.75	24.00	24.31
981	NYSE	ALEX	Thu, Sep 7, 1995	24.00	24.50	24.00	24.38
980	NYSE	ALEX	Wed, Sep 6, 1995	23.50	24.44	23.50	24.00
979	NYSE	ALEX	Tue, Sep 5, 1995	23.25	24.00	23.25	23.50
978	NYSE	ALEX	Fri, Sep 1, 1995	22.75	23.75	22.75	23.75
977	NYSE	ALEX	Thu, Aug 31, 1995	22.75	23.25	22.75	22.75
976	NYSE	ALEX	Wed, Aug 30, 1995	22.75	23.25	22.75	22.75
975	NYSE	ALEX	Tue, Aug 29, 1995	23.25	23.25	22.50	22.75
974	NYSE	ALEX	Mon, Aug 28, 1995	23.50	24.00	23.25	23.63
973	NYSE	ALEX	Fri, Aug 25, 1995	23.50	24.00	23.50	23.75
972	NYSE	ALEX	Thu, Aug 24, 1995	23.75	24.00	23.50	23.75
971	NYSE	ALEX	Wed, Aug 23, 1995	24.00	24.25	23.75	23.75
970	NYSE	ALEX	Tue, Aug 22, 1995	24.25	24.50	23.75	24.00
969	NYSE	ALEX	Mon, Aug 21, 1995	24.50	25.00	24.25	24.50
968	NYSE	ALEX	Fri, Aug 18, 1995	24.75	25.00	24.50	25.00
967	NYSE	ALEX	Thu, Aug 17, 1995	24.50	24.75	23.75	24.75
966	NYSE	ALEX	Wed, Aug 16, 1995	24.44	24.50	23.75	24.38
965	NYSE	ALEX	Tue, Aug 15, 1995	24.50	24.50	23.75	23.75
964	NYSE	ALEX	Mon, Aug 14, 1995	23.75	24.50	23.75	24.38
963	NYSE	ALEX	Fri, Aug 11, 1995	24.25	24.38	23.75	24.13
962	NYSE	ALEX	Thu, Aug 10, 1995	23.75	24.25	23.75	24.13
961	NYSE	ALEX	Wed, Aug 9, 1995	23.75	24.25	23.75	23.75
960	NYSE	ALEX	Tue, Aug 8, 1995	23.25	24.25	23.25	23.75
959	NYSE	ALEX	Mon, Aug 7, 1995	23.25	24.00	23.25	23.25
958	NYSE	ALEX	Fri, Aug 4, 1995	23.25	23.75	23.25	23.63
957	NYSE	ALEX	Thu, Aug 3, 1995	23.50	23.75	23.25	23.25
956	NYSE	ALEX	Wed, Aug 2, 1995	23.50	24.00	23.50	24.00
955	NYSE	ALEX	Tue, Aug 1, 1995	23.50	24.00	23.50	23.75
954	NYSE	ALEX	Mon, Jul 31, 1995	23.50	24.00	23.50	24.00
953	NYSE	ALEX	Fri, Jul 28, 1995	23.50	24.00	23.50	23.75
952	NYSE	ALEX	Thu, Jul 27, 1995	23.50	24.00	23.00	24.00
951	NYSE	ALEX	Wed, Jul 26, 1995	23.00	23.25	23.00	23.25
950	NYSE	ALEX	Tue, Jul 25, 1995	23.00	23.50	23.00	23.00
949	NYSE	ALEX	Mon, Jul 24, 1995	23.00	23.25	23.00	23.00
948	NYSE	ALEX	Fri, Jul 21, 1995	23.00	23.25	22.50	23.25
947	NYSE	ALEX	Thu, Jul 20, 1995	23.00	23.00	22.25	23.00
946	NYSE	ALEX	Wed, Jul 19, 1995	23.50	23.50	22.50	22.50
945	NYSE	ALEX	Tue, Jul 18, 1995	24.75	25.00	23.50	23.56
944	NYSE	ALEX	Mon, Jul 17, 1995	25.00	25.50	24.75	24.75
943	NYSE	ALEX	Fri, Jul 14, 1995	25.50	25.50	24.75	24.75
942	NYSE	ALEX	Thu, Jul 13, 1995	24.75	25.50	23.75	25.38
941	NYSE	ALEX	Wed, Jul 12, 1995	23.00	24.75	23.00	24.75
940	NYSE	ALEX	Tue, Jul 11, 1995	22.75	23.25	22.75	22.75
939	NYSE	ALEX	Mon, Jul 10, 1995	23.25	23.25	22.75	22.75
938	NYSE	ALEX	Fri, Jul 7, 1995	22.75	23.25	22.75	22.75
937	NYSE	ALEX	Thu, Jul 6, 1995	23.00	23.00	22.50	23.00
936	NYSE	ALEX	Wed, Jul 5, 1995	22.25	23.25	22.25	22.94
935	NYSE	ALEX	Mon, Jul 3, 1995	22.25	22.75	22.25	22.69
934	NYSE	ALEX	Fri, Jun 30, 1995	22.38	22.75	22.25	22.25
933	NYSE	ALEX	Thu, Jun 29, 1995	22.50	23.00	22.25	22.75
932	NYSE	ALEX	Wed, Jun 28, 1995	22.63	23.00	22.50	22.63
931	NYSE	ALEX	Tue, Jun 27, 1995	23.00	23.00	22.63	22.75
930	NYSE	ALEX	Mon, Jun 26, 1995	23.00	23.50	22.50	22.75
929	NYSE	ALEX	Fri, Jun 23, 1995	22.75	23.50	22.50	23.50
928	NYSE	ALEX	Thu, Jun 22, 1995	23.25	23.25	22.50	22.50
927	NYSE	ALEX	Wed, Jun 21, 1995	22.50	23.25	22.50	23.00
926	NYSE	ALEX	Tue, Jun 20, 1995	22.75	23.25	22.75	22.88
925	NYSE	ALEX	Mon, Jun 19, 1995	23.00	23.25	23.00	23.06
924	NYSE	ALEX	Fri, Jun 16, 1995	23.00	23.25	23.00	23.13
923	NYSE	ALEX	Thu, Jun 15, 1995	23.25	23.50	22.75	23.13
922	NYSE	ALEX	Wed, Jun 14, 1995	23.25	24.00	23.25	23.25
921	NYSE	ALEX	Tue, Jun 13, 1995	23.50	24.00	23.50	23.63
920	NYSE	ALEX	Mon, Jun 12, 1995	23.50	24.00	23.50	23.50
919	NYSE	ALEX	Fri, Jun 9, 1995	23.50	24.00	23.50	23.88
918	NYSE	ALEX	Thu, Jun 8, 1995	23.75	24.00	23.50	23.88
917	NYSE	ALEX	Wed, Jun 7, 1995	23.75	24.25	23.75	23.75
916	NYSE	ALEX	Tue, Jun 6, 1995	23.75	24.50	23.75	23.75
915	NYSE	ALEX	Mon, Jun 5, 1995	23.75	24.25	23.75	23.88
914	NYSE	ALEX	Fri, Jun 2, 1995	23.75	24.25	23.75	23.75
913	NYSE	ALEX	Thu, Jun 1, 1995	23.75	24.25	23.75	23.75
912	NYSE	ALEX	Wed, May 31, 1995	23.75	24.50	23.75	24.00
911	NYSE	ALEX	Tue, May 30, 1995	23.25	24.25	23.25	24.00
910	NYSE	ALEX	Fri, May 26, 1995	23.25	24.00	23.25	23.50
909	NYSE	ALEX	Thu, May 25, 1995	23.50	24.25	23.25	23.56
908	NYSE	ALEX	Wed, May 24, 1995	23.50	24.25	23.50	23.50
907	NYSE	ALEX	Tue, May 23, 1995	24.00	24.50	23.50	23.50
906	NYSE	ALEX	Mon, May 22, 1995	24.00	24.50	24.00	24.38
905	NYSE	ALEX	Fri, May 19, 1995	24.25	24.50	23.75	24.50
904	NYSE	ALEX	Thu, May 18, 1995	24.25	24.50	24.25	24.25
903	NYSE	ALEX	Wed, May 17, 1995	24.75	24.75	24.25	24.38
902	NYSE	ALEX	Tue, May 16, 1995	24.25	24.75	24.25	24.75
901	NYSE	ALEX	Mon, May 15, 1995	24.25	24.75	24.25	24.75
900	NYSE	ALEX	Fri, May 12, 1995	24.75	24.75	24.25	24.25
899	NYSE	ALEX	Thu, May 11, 1995	24.25	24.75	24.25	24.25
898	NYSE	ALEX	Wed, May 10, 1995	24.25	24.75	24.25	24.50
897	NYSE	ALEX	Tue, May 9, 1995	24.50	25.25	24.25	24.25
896	NYSE	ALEX	Mon, May 8, 1995	24.00	25.25	24.00	24.75
895	NYSE	ALEX	Fri, May 5, 1995	24.25	24.75	24.25	24.38
894	NYSE	ALEX	Thu, May 4, 1995	24.25	24.75	24.25	24.50
893	NYSE	ALEX	Wed, May 3, 1995	22.00	24.63	22.00	24.50
892	NYSE	ALEX	Tue, May 2, 1995	22.00	22.50	22.00	22.13
891	NYSE	ALEX	Mon, May 1, 1995	22.50	22.50	21.75	22.25
890	NYSE	ALEX	Fri, Apr 28, 1995	21.75	22.50	21.75	22.13
889	NYSE	ALEX	Thu, Apr 27, 1995	22.50	22.50	21.75	21.75
888	NYSE	ALEX	Wed, Apr 26, 1995	22.25	22.25	21.75	22.00
887	NYSE	ALEX	Tue, Apr 25, 1995	22.25	22.25	21.75	22.13
886	NYSE	ALEX	Mon, Apr 24, 1995	21.75	22.50	21.75	21.88
885	NYSE	ALEX	Fri, Apr 21, 1995	21.75	22.50	21.75	22.00
884	NYSE	ALEX	Thu, Apr 20, 1995	22.50	22.50	21.50	22.00
883	NYSE	ALEX	Wed, Apr 19, 1995	23.25	23.25	22.50	22.50
882	NYSE	ALEX	Tue, Apr 18, 1995	23.00	23.50	22.75	23.00
881	NYSE	ALEX	Mon, Apr 17, 1995	23.25	23.63	23.00	23.50
880	NYSE	ALEX	Thu, Apr 13, 1995	23.00	23.50	23.00	23.50
879	NYSE	ALEX	Wed, Apr 12, 1995	22.75	23.50	22.75	23.25
878	NYSE	ALEX	Tue, Apr 11, 1995	22.50	23.25	22.50	23.25
877	NYSE	ALEX	Mon, Apr 10, 1995	22.50	23.00	22.50	22.50
876	NYSE	ALEX	Fri, Apr 7, 1995	23.25	23.25	22.75	22.75
875	NYSE	ALEX	Thu, Apr 6, 1995	22.50	23.00	22.50	22.75
874	NYSE	ALEX	Wed, Apr 5, 1995	23.00	23.00	22.50	22.75
873	NYSE	ALEX	Tue, Apr 4, 1995	22.50	23.00	22.50	23.00
872	NYSE	ALEX	Mon, Apr 3, 1995	22.50	23.00	22.50	22.50
871	NYSE	ALEX	Fri, Mar 31, 1995	22.50	23.00	22.50	22.50
870	NYSE	ALEX	Thu, Mar 30, 1995	22.75	23.50	22.50	22.50
869	NYSE	ALEX	Wed, Mar 29, 1995	23.25	23.50	22.75	23.00
868	NYSE	ALEX	Tue, Mar 28, 1995	22.50	23.25	22.50	22.75
867	NYSE	ALEX	Mon, Mar 27, 1995	22.50	23.25	22.50	22.88
866	NYSE	ALEX	Fri, Mar 24, 1995	22.75	23.50	22.50	22.88
865	NYSE	ALEX	Thu, Mar 23, 1995	22.75	23.50	22.75	22.81
864	NYSE	ALEX	Wed, Mar 22, 1995	22.75	23.25	22.75	23.25
863	NYSE	ALEX	Tue, Mar 21, 1995	22.75	23.50	22.75	23.00
862	NYSE	ALEX	Mon, Mar 20, 1995	23.25	23.75	22.75	23.00
861	NYSE	ALEX	Fri, Mar 17, 1995	23.25	23.75	23.00	23.75
860	NYSE	ALEX	Thu, Mar 16, 1995	23.25	23.75	23.00	23.00
859	NYSE	ALEX	Wed, Mar 15, 1995	23.00	23.75	23.00	23.50
858	NYSE	ALEX	Tue, Mar 14, 1995	23.50	23.75	23.00	23.75
857	NYSE	ALEX	Mon, Mar 13, 1995	24.00	24.00	23.00	23.25
856	NYSE	ALEX	Fri, Mar 10, 1995	24.00	24.25	23.25	23.25
855	NYSE	ALEX	Thu, Mar 9, 1995	22.50	23.75	22.50	23.50
854	NYSE	ALEX	Wed, Mar 8, 1995	22.25	23.00	22.25	23.00
853	NYSE	ALEX	Tue, Mar 7, 1995	22.25	22.75	22.25	22.25
852	NYSE	ALEX	Mon, Mar 6, 1995	22.75	23.00	22.25	22.75
851	NYSE	ALEX	Fri, Mar 3, 1995	22.00	23.00	22.00	22.75
850	NYSE	ALEX	Thu, Mar 2, 1995	21.25	22.25	21.25	22.25
849	NYSE	ALEX	Wed, Mar 1, 1995	21.75	21.75	21.25	21.75
848	NYSE	ALEX	Tue, Feb 28, 1995	21.75	21.75	21.25	21.75
847	NYSE	ALEX	Mon, Feb 27, 1995	21.63	21.75	21.25	21.75
846	NYSE	ALEX	Fri, Feb 24, 1995	21.25	21.75	21.25	21.75
845	NYSE	ALEX	Thu, Feb 23, 1995	21.50	22.00	21.25	21.75
844	NYSE	ALEX	Wed, Feb 22, 1995	21.50	22.00	21.50	21.50
843	NYSE	ALEX	Tue, Feb 21, 1995	21.75	22.25	21.50	21.63
842	NYSE	ALEX	Fri, Feb 17, 1995	21.75	22.25	21.75	22.25
841	NYSE	ALEX	Thu, Feb 16, 1995	22.25	22.25	21.75	22.25
840	NYSE	ALEX	Wed, Feb 15, 1995	22.00	22.25	21.50	22.13
839	NYSE	ALEX	Tue, Feb 14, 1995	21.75	22.25	21.50	22.25
838	NYSE	ALEX	Mon, Feb 13, 1995	22.25	22.25	21.75	21.75
837	NYSE	ALEX	Fri, Feb 10, 1995	22.25	22.75	21.75	22.00
836	NYSE	ALEX	Thu, Feb 9, 1995	22.50	22.75	21.75	22.25
835	NYSE	ALEX	Wed, Feb 8, 1995	21.75	22.50	21.75	22.13
834	NYSE	ALEX	Tue, Feb 7, 1995	21.25	22.50	21.25	21.75
833	NYSE	ALEX	Mon, Feb 6, 1995	20.50	21.25	20.50	21.00
832	NYSE	ALEX	Fri, Feb 3, 1995	21.25	21.25	20.50	21.00
831	NYSE	ALEX	Thu, Feb 2, 1995	21.00	21.50	20.75	21.25
830	NYSE	ALEX	Wed, Feb 1, 1995	21.50	21.75	21.00	21.38
829	NYSE	ALEX	Tue, Jan 31, 1995	21.50	22.00	21.50	21.50
828	NYSE	ALEX	Mon, Jan 30, 1995	22.50	22.50	21.50	21.50
827	NYSE	ALEX	Fri, Jan 27, 1995	21.75	22.50	21.63	22.00
826	NYSE	ALEX	Thu, Jan 26, 1995	21.50	21.75	21.50	21.50
825	NYSE	ALEX	Wed, Jan 25, 1995	21.75	21.75	21.25	21.75
824	NYSE	ALEX	Tue, Jan 24, 1995	21.50	21.75	21.25	21.63
823	NYSE	ALEX	Mon, Jan 23, 1995	21.75	21.75	21.25	21.50
822	NYSE	ALEX	Fri, Jan 20, 1995	21.50	22.00	21.38	21.50
821	NYSE	ALEX	Thu, Jan 19, 1995	21.75	22.00	21.50	21.50
820	NYSE	ALEX	Wed, Jan 18, 1995	22.00	22.00	21.75	21.75
819	NYSE	ALEX	Tue, Jan 17, 1995	22.00	22.00	21.50	22.00
818	NYSE	ALEX	Mon, Jan 16, 1995	21.75	22.25	21.50	21.50
817	NYSE	ALEX	Fri, Jan 13, 1995	22.00	22.25	21.75	21.75
816	NYSE	ALEX	Thu, Jan 12, 1995	21.75	22.25	21.75	22.25
815	NYSE	ALEX	Wed, Jan 11, 1995	22.75	22.75	21.75	22.00
814	NYSE	ALEX	Tue, Jan 10, 1995	22.75	22.75	22.25	22.25
813	NYSE	ALEX	Mon, Jan 9, 1995	22.25	22.75	22.25	22.25
812	NYSE	ALEX	Fri, Jan 6, 1995	22.25	22.75	22.25	22.50
811	NYSE	ALEX	Thu, Jan 5, 1995	22.75	23.00	22.25	22.25
810	NYSE	ALEX	Wed, Jan 4, 1995	22.00	22.75	22.00	22.50
809	NYSE	ALEX	Tue, Jan 3, 1995	22.25	22.50	22.00	22.00
808	NYSE	ALEX	Fri, Dec 30, 1994	22.00	22.75	22.00	22.25
807	NYSE	ALEX	Thu, Dec 29, 1994	22.00	22.75	22.00	22.50
806	NYSE	ALEX	Wed, Dec 28, 1994	22.25	22.25	21.75	21.75
805	NYSE	ALEX	Tue, Dec 27, 1994	22.25	22.25	21.50	22.25
804	NYSE	ALEX	Fri, Dec 23, 1994	21.50	22.25	21.50	21.75
803	NYSE	ALEX	Thu, Dec 22, 1994	21.50	22.00	21.50	21.50
802	NYSE	ALEX	Wed, Dec 21, 1994	21.50	22.00	21.25	21.63
801	NYSE	ALEX	Tue, Dec 20, 1994	22.00	22.00	21.50	21.75
800	NYSE	ALEX	Mon, Dec 19, 1994	21.50	22.00	21.50	21.50
799	NYSE	ALEX	Fri, Dec 16, 1994	22.00	22.00	21.50	21.50
798	NYSE	ALEX	Thu, Dec 15, 1994	21.75	22.00	21.50	22.00
797	NYSE	ALEX	Wed, Dec 14, 1994	21.50	22.00	21.50	21.75
796	NYSE	ALEX	Tue, Dec 13, 1994	22.00	22.50	21.75	21.88
795	NYSE	ALEX	Mon, Dec 12, 1994	22.50	22.50	22.00	22.25
794	NYSE	ALEX	Fri, Dec 9, 1994	22.25	22.75	22.00	22.50
793	NYSE	ALEX	Thu, Dec 8, 1994	23.50	23.50	22.38	22.75
792	NYSE	ALEX	Wed, Dec 7, 1994	23.00	23.50	23.00	23.00
791	NYSE	ALEX	Tue, Dec 6, 1994	23.00	23.50	23.00	23.00
790	NYSE	ALEX	Mon, Dec 5, 1994	23.00	23.75	23.00	23.00
789	NYSE	ALEX	Fri, Dec 2, 1994	24.00	24.00	23.00	23.00
788	NYSE	ALEX	Thu, Dec 1, 1994	23.50	24.00	23.50	23.69
787	NYSE	ALEX	Wed, Nov 30, 1994	22.75	24.00	22.75	24.00
786	NYSE	ALEX	Tue, Nov 29, 1994	22.75	23.50	22.75	22.75
785	NYSE	ALEX	Mon, Nov 28, 1994	22.75	23.50	22.75	23.50
784	NYSE	ALEX	Fri, Nov 25, 1994	22.75	23.25	22.75	22.88
783	NYSE	ALEX	Wed, Nov 23, 1994	23.25	23.75	22.75	23.13
782	NYSE	ALEX	Tue, Nov 22, 1994	23.75	23.75	23.25	23.25
781	NYSE	ALEX	Mon, Nov 21, 1994	23.00	23.75	23.00	23.50
780	NYSE	ALEX	Fri, Nov 18, 1994	23.50	23.50	23.00	23.00
779	NYSE	ALEX	Thu, Nov 17, 1994	23.25	23.50	22.75	22.75
778	NYSE	ALEX	Wed, Nov 16, 1994	22.50	23.25	22.50	22.88
777	NYSE	ALEX	Tue, Nov 15, 1994	22.50	23.25	22.50	22.75
776	NYSE	ALEX	Mon, Nov 14, 1994	22.75	23.50	22.50	22.50
775	NYSE	ALEX	Fri, Nov 11, 1994	22.75	23.50	22.75	22.75
774	NYSE	ALEX	Thu, Nov 10, 1994	23.50	24.00	23.00	23.25
773	NYSE	ALEX	Wed, Nov 9, 1994	24.25	24.25	23.50	23.50
772	NYSE	ALEX	Tue, Nov 8, 1994	23.50	24.25	23.50	23.75
771	NYSE	ALEX	Mon, Nov 7, 1994	22.75	23.75	22.25	23.50
770	NYSE	ALEX	Fri, Nov 4, 1994	22.25	22.75	22.25	22.63
769	NYSE	ALEX	Thu, Nov 3, 1994	22.75	22.75	22.25	22.50
768	NYSE	ALEX	Wed, Nov 2, 1994	23.00	23.00	22.00	22.50
767	NYSE	ALEX	Tue, Nov 1, 1994	23.31	23.75	22.75	22.75
766	NYSE	ALEX	Mon, Oct 31, 1994	23.75	24.00	23.25	23.25
765	NYSE	ALEX	Fri, Oct 28, 1994	24.00	24.00	23.75	23.75
764	NYSE	ALEX	Thu, Oct 27, 1994	23.50	24.00	23.50	23.88
763	NYSE	ALEX	Wed, Oct 26, 1994	24.00	24.00	23.50	23.56
762	NYSE	ALEX	Tue, Oct 25, 1994	23.75	24.25	23.50	24.00
761	NYSE	ALEX	Mon, Oct 24, 1994	24.25	24.25	23.75	23.88
760	NYSE	ALEX	Fri, Oct 21, 1994	25.00	25.00	23.75	24.00
759	NYSE	ALEX	Thu, Oct 20, 1994	24.75	25.25	24.75	25.25
758	NYSE	ALEX	Wed, Oct 19, 1994	24.75	25.25	24.75	25.25
757	NYSE	ALEX	Tue, Oct 18, 1994	24.75	25.25	24.75	25.00
756	NYSE	ALEX	Mon, Oct 17, 1994	24.75	25.25	24.75	25.13
755	NYSE	ALEX	Fri, Oct 14, 1994	24.75	25.25	24.75	25.00
754	NYSE	ALEX	Thu, Oct 13, 1994	24.75	25.25	24.75	24.75
753	NYSE	ALEX	Wed, Oct 12, 1994	24.75	25.25	24.75	24.75
752	NYSE	ALEX	Tue, Oct 11, 1994	25.00	25.25	24.63	25.00
751	NYSE	ALEX	Mon, Oct 10, 1994	25.06	25.25	25.00	25.00
750	NYSE	ALEX	Fri, Oct 7, 1994	25.00	25.25	25.00	25.00
749	NYSE	ALEX	Thu, Oct 6, 1994	25.25	25.50	25.00	25.50
748	NYSE	ALEX	Wed, Oct 5, 1994	25.25	25.50	25.25	25.25
747	NYSE	ALEX	Tue, Oct 4, 1994	25.75	25.75	25.25	25.38
746	NYSE	ALEX	Mon, Oct 3, 1994	25.50	26.00	25.13	25.13
745	NYSE	ALEX	Fri, Sep 30, 1994	26.00	26.25	25.50	25.56
744	NYSE	ALEX	Thu, Sep 29, 1994	25.50	26.00	25.50	26.00
743	NYSE	ALEX	Wed, Sep 28, 1994	26.00	26.00	25.50	26.00
742	NYSE	ALEX	Tue, Sep 27, 1994	25.50	26.00	25.50	25.50
741	NYSE	ALEX	Mon, Sep 26, 1994	25.25	26.00	25.25	26.00
740	NYSE	ALEX	Fri, Sep 23, 1994	25.75	25.75	25.25	25.50
739	NYSE	ALEX	Thu, Sep 22, 1994	25.50	25.75	25.25	25.75
738	NYSE	ALEX	Wed, Sep 21, 1994	25.50	26.00	25.25	25.38
737	NYSE	ALEX	Tue, Sep 20, 1994	25.25	25.75	25.25	25.50
736	NYSE	ALEX	Mon, Sep 19, 1994	25.25	26.00	25.25	25.25
735	NYSE	ALEX	Fri, Sep 16, 1994	25.75	26.00	25.25	25.50
734	NYSE	ALEX	Thu, Sep 15, 1994	25.25	26.00	25.25	26.00
733	NYSE	ALEX	Wed, Sep 14, 1994	25.25	25.75	25.25	25.50
732	NYSE	ALEX	Tue, Sep 13, 1994	25.25	25.50	25.25	25.25
731	NYSE	ALEX	Mon, Sep 12, 1994	25.25	25.75	25.25	25.25
730	NYSE	ALEX	Fri, Sep 9, 1994	25.25	25.75	25.25	25.25
729	NYSE	ALEX	Thu, Sep 8, 1994	25.31	25.75	25.25	25.25
728	NYSE	ALEX	Wed, Sep 7, 1994	25.25	25.50	25.25	25.38
727	NYSE	ALEX	Tue, Sep 6, 1994	25.50	25.50	25.25	25.50
726	NYSE	ALEX	Fri, Sep 2, 1994	25.00	25.63	25.00	25.50
725	NYSE	ALEX	Thu, Sep 1, 1994	25.00	25.50	25.00	25.00
724	NYSE	ALEX	Wed, Aug 31, 1994	25.00	25.50	25.00	25.00
723	NYSE	ALEX	Tue, Aug 30, 1994	25.25	25.25	24.75	25.13
722	NYSE	ALEX	Mon, Aug 29, 1994	25.50	25.75	25.25	25.50
721	NYSE	ALEX	Fri, Aug 26, 1994	25.25	25.75	25.25	25.25
720	NYSE	ALEX	Thu, Aug 25, 1994	25.00	25.75	25.00	25.25
719	NYSE	ALEX	Wed, Aug 24, 1994	24.75	25.50	24.75	25.00
718	NYSE	ALEX	Tue, Aug 23, 1994	25.25	25.25	24.75	25.25
717	NYSE	ALEX	Mon, Aug 22, 1994	24.75	25.25	24.75	25.25
716	NYSE	ALEX	Fri, Aug 19, 1994	24.75	25.25	24.75	24.75
715	NYSE	ALEX	Thu, Aug 18, 1994	24.75	25.25	24.75	25.25
714	NYSE	ALEX	Wed, Aug 17, 1994	24.75	25.50	24.75	24.75
713	NYSE	ALEX	Tue, Aug 16, 1994	25.25	25.50	24.75	24.75
712	NYSE	ALEX	Mon, Aug 15, 1994	25.25	25.50	25.25	25.38
711	NYSE	ALEX	Fri, Aug 12, 1994	25.25	25.75	25.25	25.38
710	NYSE	ALEX	Thu, Aug 11, 1994	25.25	25.75	25.25	25.50
709	NYSE	ALEX	Wed, Aug 10, 1994	25.25	25.75	25.25	25.25
708	NYSE	ALEX	Tue, Aug 9, 1994	25.25	25.75	25.25	25.25
707	NYSE	ALEX	Mon, Aug 8, 1994	25.75	25.75	25.25	25.50
706	NYSE	ALEX	Fri, Aug 5, 1994	25.25	25.75	25.25	25.50
705	NYSE	ALEX	Thu, Aug 4, 1994	25.25	25.75	25.25	25.75
704	NYSE	ALEX	Wed, Aug 3, 1994	25.25	25.75	25.25	25.75
703	NYSE	ALEX	Tue, Aug 2, 1994	25.25	25.75	25.25	25.38
702	NYSE	ALEX	Mon, Aug 1, 1994	25.25	25.75	25.25	25.44
701	NYSE	ALEX	Fri, Jul 29, 1994	25.75	25.75	25.25	25.50
700	NYSE	ALEX	Thu, Jul 28, 1994	25.25	25.38	25.25	25.31
699	NYSE	ALEX	Wed, Jul 27, 1994	25.50	25.75	25.50	25.50
698	NYSE	ALEX	Tue, Jul 26, 1994	25.75	26.25	25.50	25.63
697	NYSE	ALEX	Mon, Jul 25, 1994	25.75	26.25	25.75	26.00
696	NYSE	ALEX	Fri, Jul 22, 1994	26.50	26.50	25.75	25.75
695	NYSE	ALEX	Thu, Jul 21, 1994	25.75	26.75	25.75	26.00
694	NYSE	ALEX	Wed, Jul 20, 1994	25.75	26.00	25.50	26.00
693	NYSE	ALEX	Tue, Jul 19, 1994	25.50	26.25	25.50	25.75
692	NYSE	ALEX	Mon, Jul 18, 1994	25.50	26.25	25.50	25.50
691	NYSE	ALEX	Fri, Jul 15, 1994	25.75	26.25	25.50	25.50
690	NYSE	ALEX	Thu, Jul 14, 1994	25.88	26.00	25.25	25.75
689	NYSE	ALEX	Wed, Jul 13, 1994	25.25	26.00	25.25	25.75
688	NYSE	ALEX	Tue, Jul 12, 1994	26.00	26.00	25.25	25.75
687	NYSE	ALEX	Mon, Jul 11, 1994	25.25	26.00	25.25	25.50
686	NYSE	ALEX	Fri, Jul 8, 1994	25.25	26.00	25.25	25.25
685	NYSE	ALEX	Thu, Jul 7, 1994	25.75	26.00	25.25	25.75
684	NYSE	ALEX	Wed, Jul 6, 1994	25.25	25.75	25.25	25.50
683	NYSE	ALEX	Tue, Jul 5, 1994	25.25	26.00	25.25	25.75
682	NYSE	ALEX	Fri, Jul 1, 1994	25.25	26.00	25.25	26.00
681	NYSE	ALEX	Thu, Jun 30, 1994	25.00	25.75	25.00	25.75
680	NYSE	ALEX	Wed, Jun 29, 1994	25.00	25.75	25.00	25.00
679	NYSE	ALEX	Tue, Jun 28, 1994	25.00	25.75	25.00	25.75
678	NYSE	ALEX	Mon, Jun 27, 1994	25.25	25.75	25.25	25.25
677	NYSE	ALEX	Fri, Jun 24, 1994	25.50	25.75	25.25	25.25
676	NYSE	ALEX	Thu, Jun 23, 1994	25.56	25.75	25.50	25.50
675	NYSE	ALEX	Wed, Jun 22, 1994	25.75	26.25	25.50	25.75
674	NYSE	ALEX	Tue, Jun 21, 1994	26.00	26.25	25.75	25.88
673	NYSE	ALEX	Mon, Jun 20, 1994	25.25	26.25	25.25	25.88
672	NYSE	ALEX	Fri, Jun 17, 1994	25.75	25.75	25.25	25.25
671	NYSE	ALEX	Thu, Jun 16, 1994	25.25	25.75	25.25	25.63
670	NYSE	ALEX	Wed, Jun 15, 1994	25.25	25.75	25.25	25.25
669	NYSE	ALEX	Tue, Jun 14, 1994	25.00	25.75	25.00	25.75
668	NYSE	ALEX	Mon, Jun 13, 1994	25.25	25.50	24.50	25.00
667	NYSE	ALEX	Fri, Jun 10, 1994	24.50	25.25	24.50	25.25
666	NYSE	ALEX	Thu, Jun 9, 1994	24.50	25.00	24.50	25.00
665	NYSE	ALEX	Wed, Jun 8, 1994	24.75	25.25	24.50	24.50
664	NYSE	ALEX	Tue, Jun 7, 1994	25.50	25.50	24.75	24.75
663	NYSE	ALEX	Mon, Jun 6, 1994	25.25	25.50	25.00	25.25
662	NYSE	ALEX	Fri, Jun 3, 1994	25.00	25.50	25.00	25.50
661	NYSE	ALEX	Thu, Jun 2, 1994	25.13	25.50	24.75	25.50
660	NYSE	ALEX	Wed, Jun 1, 1994	24.75	25.25	24.75	24.75
659	NYSE	ALEX	Tue, May 31, 1994	24.75	25.25	24.50	24.75
658	NYSE	ALEX	Fri, May 27, 1994	24.50	25.00	24.00	24.75
657	NYSE	ALEX	Thu, May 26, 1994	24.00	24.50	24.00	24.00
656	NYSE	ALEX	Wed, May 25, 1994	24.00	24.50	24.00	24.25
655	NYSE	ALEX	Tue, May 24, 1994	24.50	24.50	24.00	24.00
654	NYSE	ALEX	Mon, May 23, 1994	24.00	24.50	24.00	24.38
653	NYSE	ALEX	Fri, May 20, 1994	24.50	24.50	23.75	24.00
652	NYSE	ALEX	Thu, May 19, 1994	24.25	24.50	24.25	24.25
651	NYSE	ALEX	Wed, May 18, 1994	24.25	24.75	24.25	24.38
650	NYSE	ALEX	Tue, May 17, 1994	24.25	24.75	24.25	24.25
649	NYSE	ALEX	Mon, May 16, 1994	24.75	24.75	24.25	24.50
648	NYSE	ALEX	Fri, May 13, 1994	24.25	24.75	24.25	24.75
647	NYSE	ALEX	Thu, May 12, 1994	24.25	24.75	24.25	24.50
646	NYSE	ALEX	Wed, May 11, 1994	24.75	24.75	24.25	24.25
645	NYSE	ALEX	Tue, May 10, 1994	24.50	24.75	24.25	24.75
644	NYSE	ALEX	Mon, May 9, 1994	24.50	24.75	24.50	24.69
643	NYSE	ALEX	Fri, May 6, 1994	24.50	25.00	24.50	24.50
642	NYSE	ALEX	Thu, May 5, 1994	24.50	25.00	24.50	25.00
641	NYSE	ALEX	Wed, May 4, 1994	24.50	25.00	24.50	24.63
640	NYSE	ALEX	Tue, May 3, 1994	25.00	25.00	24.50	24.75
639	NYSE	ALEX	Mon, May 2, 1994	24.50	25.00	24.50	24.50
638	NYSE	ALEX	Fri, Apr 29, 1994	25.00	25.00	24.50	25.00
637	NYSE	ALEX	Thu, Apr 28, 1994	24.50	25.00	24.50	24.63
636	NYSE	ALEX	Tue, Apr 26, 1994	24.50	25.00	24.50	24.75
635	NYSE	ALEX	Mon, Apr 25, 1994	24.50	25.00	24.50	25.00
634	NYSE	ALEX	Fri, Apr 22, 1994	24.50	24.75	24.38	24.50
633	NYSE	ALEX	Thu, Apr 21, 1994	24.75	24.75	24.50	24.50
632	NYSE	ALEX	Wed, Apr 20, 1994	25.25	25.25	24.50	24.50
631	NYSE	ALEX	Tue, Apr 19, 1994	24.75	25.25	24.75	25.25
630	NYSE	ALEX	Mon, Apr 18, 1994	24.75	25.25	24.75	25.25
629	NYSE	ALEX	Fri, Apr 15, 1994	25.25	25.25	24.75	25.25
628	NYSE	ALEX	Thu, Apr 14, 1994	25.25	25.25	24.75	25.00
627	NYSE	ALEX	Wed, Apr 13, 1994	24.75	25.25	24.75	24.75
626	NYSE	ALEX	Tue, Apr 12, 1994	24.75	25.25	24.75	25.25
625	NYSE	ALEX	Mon, Apr 11, 1994	24.75	25.25	24.75	25.00
624	NYSE	ALEX	Fri, Apr 8, 1994	24.75	25.25	24.75	25.00
623	NYSE	ALEX	Thu, Apr 7, 1994	24.75	25.25	24.75	25.25
622	NYSE	ALEX	Wed, Apr 6, 1994	25.25	25.25	24.75	25.25
621	NYSE	ALEX	Tue, Apr 5, 1994	24.50	25.25	24.50	24.75
620	NYSE	ALEX	Mon, Apr 4, 1994	24.25	25.25	24.25	24.63
619	NYSE	ALEX	Thu, Mar 31, 1994	25.25	25.25	24.75	25.25
618	NYSE	ALEX	Wed, Mar 30, 1994	25.00	25.50	24.75	25.25
617	NYSE	ALEX	Tue, Mar 29, 1994	26.25	26.25	25.25	25.38
616	NYSE	ALEX	Mon, Mar 28, 1994	26.25	26.75	25.50	25.63
615	NYSE	ALEX	Fri, Mar 25, 1994	26.25	26.75	26.25	26.50
614	NYSE	ALEX	Thu, Mar 24, 1994	26.75	26.75	26.25	26.25
613	NYSE	ALEX	Wed, Mar 23, 1994	27.00	27.00	26.00	26.50
612	NYSE	ALEX	Tue, Mar 22, 1994	26.75	27.25	26.50	26.50
611	NYSE	ALEX	Mon, Mar 21, 1994	27.00	27.25	26.75	27.25
610	NYSE	ALEX	Fri, Mar 18, 1994	27.00	27.50	26.75	27.00
609	NYSE	ALEX	Thu, Mar 17, 1994	25.75	27.00	25.75	26.50
608	NYSE	ALEX	Wed, Mar 16, 1994	26.25	26.50	25.75	26.50
607	NYSE	ALEX	Tue, Mar 15, 1994	26.25	26.75	26.25	26.25
606	NYSE	ALEX	Mon, Mar 14, 1994	25.75	26.75	25.50	26.25
605	NYSE	ALEX	Fri, Mar 11, 1994	25.25	26.00	25.25	25.75
604	NYSE	ALEX	Thu, Mar 10, 1994	25.38	25.75	25.25	25.50
603	NYSE	ALEX	Wed, Mar 9, 1994	25.25	25.75	25.25	25.75
602	NYSE	ALEX	Tue, Mar 8, 1994	25.25	25.75	25.25	25.50
601	NYSE	ALEX	Mon, Mar 7, 1994	25.75	26.13	25.25	25.38
600	NYSE	ALEX	Fri, Mar 4, 1994	26.25	26.75	26.00	26.50
599	NYSE	ALEX	Thu, Mar 3, 1994	25.75	26.75	25.75	26.38
598	NYSE	ALEX	Wed, Mar 2, 1994	25.00	26.00	24.63	25.88
597	NYSE	ALEX	Tue, Mar 1, 1994	25.50	26.25	25.00	25.75
596	NYSE	ALEX	Mon, Feb 28, 1994	25.50	26.25	25.25	25.50
595	NYSE	ALEX	Fri, Feb 25, 1994	25.00	25.75	25.00	25.25
594	NYSE	ALEX	Thu, Feb 24, 1994	25.00	25.75	25.00	25.38
593	NYSE	ALEX	Wed, Feb 23, 1994	25.00	25.75	25.00	25.00
592	NYSE	ALEX	Tue, Feb 22, 1994	25.00	25.75	25.00	25.38
591	NYSE	ALEX	Fri, Feb 18, 1994	25.00	25.75	25.00	25.25
590	NYSE	ALEX	Thu, Feb 17, 1994	25.00	25.75	25.00	25.75
589	NYSE	ALEX	Wed, Feb 16, 1994	25.25	25.75	25.00	25.75
588	NYSE	ALEX	Tue, Feb 15, 1994	25.75	26.50	25.25	25.25
587	NYSE	ALEX	Mon, Feb 14, 1994	26.25	26.75	26.00	26.00
586	NYSE	ALEX	Fri, Feb 11, 1994	26.25	26.75	26.25	26.38
585	NYSE	ALEX	Thu, Feb 10, 1994	26.25	26.75	26.25	26.50
584	NYSE	ALEX	Wed, Feb 9, 1994	26.50	26.50	26.00	26.38
583	NYSE	ALEX	Tue, Feb 8, 1994	26.00	26.50	26.00	26.00
582	NYSE	ALEX	Mon, Feb 7, 1994	26.00	26.50	26.00	26.00
581	NYSE	ALEX	Fri, Feb 4, 1994	26.75	26.75	26.25	26.75
580	NYSE	ALEX	Thu, Feb 3, 1994	26.75	26.75	26.25	26.75
579	NYSE	ALEX	Wed, Feb 2, 1994	26.25	26.75	26.25	26.25
578	NYSE	ALEX	Tue, Feb 1, 1994	26.00	26.75	26.00	26.63
577	NYSE	ALEX	Mon, Jan 31, 1994	26.50	26.75	26.00	26.50
576	NYSE	ALEX	Fri, Jan 28, 1994	26.75	27.00	26.50	26.75
575	NYSE	ALEX	Thu, Jan 27, 1994	26.75	27.00	26.50	26.75
574	NYSE	ALEX	Wed, Jan 26, 1994	27.00	27.25	26.25	26.75
573	NYSE	ALEX	Tue, Jan 25, 1994	27.00	27.25	26.75	27.13
572	NYSE	ALEX	Mon, Jan 24, 1994	26.75	27.00	26.50	26.75
571	NYSE	ALEX	Fri, Jan 21, 1994	27.00	27.00	26.63	26.75
570	NYSE	ALEX	Thu, Jan 20, 1994	26.50	27.00	26.50	27.00
569	NYSE	ALEX	Wed, Jan 19, 1994	26.50	27.00	26.00	26.75
568	NYSE	ALEX	Tue, Jan 18, 1994	26.50	27.25	26.25	26.25
567	NYSE	ALEX	Mon, Jan 17, 1994	26.50	27.25	26.50	26.50
566	NYSE	ALEX	Fri, Jan 14, 1994	26.75	27.50	26.50	26.88
565	NYSE	ALEX	Thu, Jan 13, 1994	27.50	27.50	26.75	27.50
564	NYSE	ALEX	Wed, Jan 12, 1994	27.75	28.00	27.25	28.00
563	NYSE	ALEX	Tue, Jan 11, 1994	27.50	28.00	27.38	27.75
562	NYSE	ALEX	Mon, Jan 10, 1994	28.25	28.25	27.75	27.88
561	NYSE	ALEX	Fri, Jan 7, 1994	27.00	28.25	27.00	28.00
560	NYSE	ALEX	Thu, Jan 6, 1994	26.25	27.25	26.25	27.25
559	NYSE	ALEX	Wed, Jan 5, 1994	26.25	26.75	26.25	26.25
558	NYSE	ALEX	Tue, Jan 4, 1994	26.25	26.75	26.25	26.75
557	NYSE	ALEX	Mon, Jan 3, 1994	26.00	26.50	26.00	26.50
556	NYSE	ALEX	Fri, Dec 31, 1993	25.75	26.75	25.75	26.75
555	NYSE	ALEX	Thu, Dec 30, 1993	25.75	26.25	25.75	26.00
554	NYSE	ALEX	Wed, Dec 29, 1993	25.25	26.50	25.25	26.25
553	NYSE	ALEX	Tue, Dec 28, 1993	25.25	26.00	25.25	26.00
552	NYSE	ALEX	Mon, Dec 27, 1993	25.25	26.00	25.25	25.25
551	NYSE	ALEX	Thu, Dec 23, 1993	25.25	25.75	25.25	25.75
550	NYSE	ALEX	Wed, Dec 22, 1993	25.25	25.75	25.25	25.38
549	NYSE	ALEX	Tue, Dec 21, 1993	25.25	25.75	25.25	25.75
548	NYSE	ALEX	Mon, Dec 20, 1993	25.25	25.50	25.25	25.50
547	NYSE	ALEX	Fri, Dec 17, 1993	25.75	26.00	25.25	25.25
546	NYSE	ALEX	Thu, Dec 16, 1993	25.75	25.75	25.25	25.75
545	NYSE	ALEX	Wed, Dec 15, 1993	25.25	25.75	25.00	25.75
544	NYSE	ALEX	Tue, Dec 14, 1993	25.00	25.75	25.00	25.25
543	NYSE	ALEX	Mon, Dec 13, 1993	25.25	25.75	25.00	25.50
542	NYSE	ALEX	Fri, Dec 10, 1993	25.25	25.75	24.50	25.75
541	NYSE	ALEX	Thu, Dec 9, 1993	24.25	25.25	24.25	24.50
540	NYSE	ALEX	Wed, Dec 8, 1993	24.25	24.75	24.25	24.75
539	NYSE	ALEX	Tue, Dec 7, 1993	24.00	24.75	24.00	24.50
538	NYSE	ALEX	Mon, Dec 6, 1993	24.75	24.75	24.00	24.00
537	NYSE	ALEX	Fri, Dec 3, 1993	24.25	24.75	24.25	24.75
536	NYSE	ALEX	Thu, Dec 2, 1993	24.25	25.00	24.25	24.50
535	NYSE	ALEX	Wed, Dec 1, 1993	24.50	25.00	24.25	25.00
534	NYSE	ALEX	Tue, Nov 30, 1993	24.50	25.00	24.50	24.50
533	NYSE	ALEX	Mon, Nov 29, 1993	25.25	25.25	24.50	24.50
532	NYSE	ALEX	Fri, Nov 26, 1993	24.75	25.25	24.75	25.00
531	NYSE	ALEX	Wed, Nov 24, 1993	24.75	25.25	24.75	25.00
530	NYSE	ALEX	Tue, Nov 23, 1993	25.25	25.25	24.50	25.00
529	NYSE	ALEX	Mon, Nov 22, 1993	24.75	25.25	24.50	24.50
528	NYSE	ALEX	Fri, Nov 19, 1993	25.25	25.25	24.75	25.25
527	NYSE	ALEX	Thu, Nov 18, 1993	24.75	25.25	24.75	25.25
526	NYSE	ALEX	Wed, Nov 17, 1993	24.00	25.00	24.00	24.50
525	NYSE	ALEX	Tue, Nov 16, 1993	24.00	24.50	24.00	24.25
524	NYSE	ALEX	Mon, Nov 15, 1993	23.25	24.50	23.25	24.25
523	NYSE	ALEX	Fri, Nov 12, 1993	23.25	23.75	23.25	23.75
522	NYSE	ALEX	Thu, Nov 11, 1993	23.75	23.75	23.25	23.25
521	NYSE	ALEX	Wed, Nov 10, 1993	23.75	23.75	23.25	23.75
520	NYSE	ALEX	Tue, Nov 9, 1993	23.75	23.75	23.25	23.25
519	NYSE	ALEX	Mon, Nov 8, 1993	23.75	23.75	23.25	23.75
518	NYSE	ALEX	Fri, Nov 5, 1993	23.25	23.75	23.25	23.25
517	NYSE	ALEX	Thu, Nov 4, 1993	24.00	24.00	23.25	23.25
516	NYSE	ALEX	Wed, Nov 3, 1993	24.25	24.25	23.50	24.00
515	NYSE	ALEX	Tue, Nov 2, 1993	23.75	24.25	23.75	24.00
514	NYSE	ALEX	Mon, Nov 1, 1993	23.75	24.25	23.75	23.75
513	NYSE	ALEX	Fri, Oct 29, 1993	23.75	24.25	23.25	23.75
512	NYSE	ALEX	Thu, Oct 28, 1993	23.75	23.75	23.25	23.25
511	NYSE	ALEX	Wed, Oct 27, 1993	23.25	23.75	23.25	23.75
510	NYSE	ALEX	Tue, Oct 26, 1993	23.50	23.75	23.00	23.38
509	NYSE	ALEX	Mon, Oct 25, 1993	23.00	23.50	23.00	23.25
508	NYSE	ALEX	Fri, Oct 22, 1993	24.00	24.00	23.00	23.00
507	NYSE	ALEX	Thu, Oct 21, 1993	23.25	24.00	23.25	23.25
506	NYSE	ALEX	Wed, Oct 20, 1993	23.50	24.00	23.50	23.50
505	NYSE	ALEX	Tue, Oct 19, 1993	23.50	24.00	23.50	23.50
504	NYSE	ALEX	Mon, Oct 18, 1993	23.50	24.00	23.50	23.50
503	NYSE	ALEX	Fri, Oct 15, 1993	23.50	24.00	23.50	24.00
502	NYSE	ALEX	Thu, Oct 14, 1993	23.50	24.00	23.50	23.88
501	NYSE	ALEX	Wed, Oct 13, 1993	23.50	24.00	23.50	24.00
500	NYSE	ALEX	Tue, Oct 12, 1993	24.00	24.00	23.50	23.50
499	NYSE	ALEX	Mon, Oct 11, 1993	23.50	24.00	23.50	23.75
498	NYSE	ALEX	Fri, Oct 8, 1993	23.50	24.00	23.50	23.50
497	NYSE	ALEX	Thu, Oct 7, 1993	23.25	23.75	23.25	23.75
496	NYSE	ALEX	Wed, Oct 6, 1993	23.25	23.50	23.25	23.25
495	NYSE	ALEX	Tue, Oct 5, 1993	23.50	24.00	23.00	23.25
494	NYSE	ALEX	Mon, Oct 4, 1993	23.75	24.25	23.75	23.75
493	NYSE	ALEX	Fri, Oct 1, 1993	23.75	24.25	23.75	23.75
492	NYSE	ALEX	Thu, Sep 30, 1993	24.25	24.25	23.75	24.00
491	NYSE	ALEX	Wed, Sep 29, 1993	23.75	24.25	23.75	24.25
490	NYSE	ALEX	Tue, Sep 28, 1993	23.75	24.25	23.50	24.00
489	NYSE	ALEX	Mon, Sep 27, 1993	23.50	24.25	23.50	23.75
488	NYSE	ALEX	Fri, Sep 24, 1993	23.50	24.25	23.50	23.50
487	NYSE	ALEX	Thu, Sep 23, 1993	23.25	24.25	23.25	23.75
486	NYSE	ALEX	Wed, Sep 22, 1993	23.75	23.75	23.25	23.25
485	NYSE	ALEX	Tue, Sep 21, 1993	23.75	24.25	23.25	23.50
484	NYSE	ALEX	Mon, Sep 20, 1993	23.75	24.25	23.75	23.75
483	NYSE	ALEX	Fri, Sep 17, 1993	23.50	24.00	23.50	23.75
482	NYSE	ALEX	Thu, Sep 16, 1993	23.75	24.25	23.75	24.00
481	NYSE	ALEX	Wed, Sep 15, 1993	23.50	24.00	23.50	23.50
480	NYSE	ALEX	Tue, Sep 14, 1993	24.25	24.25	23.50	23.50
479	NYSE	ALEX	Mon, Sep 13, 1993	23.75	24.25	23.75	23.88
478	NYSE	ALEX	Fri, Sep 10, 1993	23.50	24.25	23.25	24.00
477	NYSE	ALEX	Thu, Sep 9, 1993	23.25	23.75	23.25	23.75
476	NYSE	ALEX	Wed, Sep 8, 1993	23.25	23.75	23.25	23.25
475	NYSE	ALEX	Tue, Sep 7, 1993	23.75	23.75	23.25	23.25
474	NYSE	ALEX	Fri, Sep 3, 1993	23.75	23.75	23.00	23.25
473	NYSE	ALEX	Thu, Sep 2, 1993	23.50	23.75	23.25	23.25
472	NYSE	ALEX	Wed, Sep 1, 1993	23.25	23.75	23.25	23.50
471	NYSE	ALEX	Tue, Aug 31, 1993	23.25	24.00	23.25	23.75
470	NYSE	ALEX	Mon, Aug 30, 1993	23.25	23.75	23.25	23.25
469	NYSE	ALEX	Fri, Aug 27, 1993	24.00	24.75	23.50	23.50
468	NYSE	ALEX	Thu, Aug 26, 1993	24.25	25.00	24.00	24.00
467	NYSE	ALEX	Wed, Aug 25, 1993	25.00	25.00	24.13	24.38
466	NYSE	ALEX	Tue, Aug 24, 1993	24.50	25.00	24.25	25.00
465	NYSE	ALEX	Mon, Aug 23, 1993	24.50	25.00	24.50	24.50
464	NYSE	ALEX	Fri, Aug 20, 1993	24.75	25.50	24.25	24.75
463	NYSE	ALEX	Thu, Aug 19, 1993	25.00	25.50	24.75	25.00
462	NYSE	ALEX	Wed, Aug 18, 1993	25.50	25.50	25.00	25.00
461	NYSE	ALEX	Tue, Aug 17, 1993	25.25	26.00	25.00	25.38
460	NYSE	ALEX	Mon, Aug 16, 1993	25.25	25.75	25.25	25.25
459	NYSE	ALEX	Fri, Aug 13, 1993	25.25	25.75	25.00	25.25
458	NYSE	ALEX	Thu, Aug 12, 1993	25.50	25.50	25.00	25.25
457	NYSE	ALEX	Wed, Aug 11, 1993	24.75	25.50	24.75	24.75
456	NYSE	ALEX	Tue, Aug 10, 1993	25.50	25.50	24.75	24.75
455	NYSE	ALEX	Mon, Aug 9, 1993	25.50	25.50	24.75	25.50
454	NYSE	ALEX	Fri, Aug 6, 1993	24.75	25.50	24.75	25.13
453	NYSE	ALEX	Thu, Aug 5, 1993	24.75	25.50	24.75	24.75
452	NYSE	ALEX	Wed, Aug 4, 1993	24.50	25.25	24.50	24.88
451	NYSE	ALEX	Tue, Aug 3, 1993	24.50	25.25	24.50	24.50
450	NYSE	ALEX	Mon, Aug 2, 1993	24.50	25.25	24.50	25.25
449	NYSE	ALEX	Fri, Jul 30, 1993	24.50	25.00	24.50	24.50
448	NYSE	ALEX	Thu, Jul 29, 1993	24.50	25.00	24.50	24.75
447	NYSE	ALEX	Wed, Jul 28, 1993	24.50	25.00	24.50	24.50
446	NYSE	ALEX	Tue, Jul 27, 1993	24.50	25.00	24.50	24.63
445	NYSE	ALEX	Mon, Jul 26, 1993	24.88	25.00	24.50	24.50
444	NYSE	ALEX	Fri, Jul 23, 1993	24.75	25.25	24.50	24.50
443	NYSE	ALEX	Thu, Jul 22, 1993	25.00	25.50	24.75	24.75
442	NYSE	ALEX	Wed, Jul 21, 1993	24.75	25.50	24.75	25.00
441	NYSE	ALEX	Tue, Jul 20, 1993	25.00	25.25	25.00	25.00
440	NYSE	ALEX	Mon, Jul 19, 1993	25.50	25.50	25.00	25.13
439	NYSE	ALEX	Fri, Jul 16, 1993	25.13	25.50	25.00	25.00
438	NYSE	ALEX	Thu, Jul 15, 1993	26.00	26.50	25.00	25.00
437	NYSE	ALEX	Wed, Jul 14, 1993	26.00	26.75	26.00	26.50
436	NYSE	ALEX	Tue, Jul 13, 1993	26.25	27.00	26.00	26.13
435	NYSE	ALEX	Mon, Jul 12, 1993	26.50	27.25	26.25	26.25
434	NYSE	ALEX	Fri, Jul 9, 1993	26.50	27.00	26.25	27.00
433	NYSE	ALEX	Thu, Jul 8, 1993	26.75	26.75	26.25	26.25
432	NYSE	ALEX	Wed, Jul 7, 1993	26.00	26.75	26.00	26.75
431	NYSE	ALEX	Tue, Jul 6, 1993	26.00	26.50	26.00	26.25
430	NYSE	ALEX	Fri, Jul 2, 1993	26.00	26.50	26.00	26.50
429	NYSE	ALEX	Thu, Jul 1, 1993	26.13	26.25	25.75	26.00
428	NYSE	ALEX	Wed, Jun 30, 1993	25.75	26.25	25.75	25.75
427	NYSE	ALEX	Tue, Jun 29, 1993	26.00	26.50	25.75	25.75
426	NYSE	ALEX	Mon, Jun 28, 1993	26.00	26.50	26.00	26.00
425	NYSE	ALEX	Fri, Jun 25, 1993	26.50	26.50	26.00	26.00
424	NYSE	ALEX	Thu, Jun 24, 1993	26.00	26.50	26.00	26.00
423	NYSE	ALEX	Wed, Jun 23, 1993	26.25	26.75	26.00	26.00
422	NYSE	ALEX	Tue, Jun 22, 1993	26.75	26.75	26.25	26.25
421	NYSE	ALEX	Mon, Jun 21, 1993	26.50	27.00	26.50	26.50
420	NYSE	ALEX	Fri, Jun 18, 1993	26.50	27.00	26.50	26.50
419	NYSE	ALEX	Thu, Jun 17, 1993	26.75	27.00	26.25	26.63
418	NYSE	ALEX	Wed, Jun 16, 1993	26.25	26.75	26.25	26.38
417	NYSE	ALEX	Tue, Jun 15, 1993	26.50	26.50	26.25	26.50
416	NYSE	ALEX	Mon, Jun 14, 1993	27.75	27.75	27.25	27.25
415	NYSE	ALEX	Fri, Jun 11, 1993	27.25	27.75	27.25	27.50
414	NYSE	ALEX	Thu, Jun 10, 1993	26.75	28.00	26.75	27.25
413	NYSE	ALEX	Wed, Jun 9, 1993	26.50	27.25	26.50	27.00
412	NYSE	ALEX	Tue, Jun 8, 1993	26.50	27.00	26.50	26.50
411	NYSE	ALEX	Mon, Jun 7, 1993	26.75	27.25	26.50	26.75
410	NYSE	ALEX	Fri, Jun 4, 1993	27.50	27.50	26.75	27.00
409	NYSE	ALEX	Thu, Jun 3, 1993	27.25	27.50	26.75	27.50
408	NYSE	ALEX	Wed, Jun 2, 1993	26.75	27.25	26.75	27.13
407	NYSE	ALEX	Tue, Jun 1, 1993	26.50	27.25	26.50	26.88
406	NYSE	ALEX	Fri, May 28, 1993	26.50	27.00	26.50	27.00
405	NYSE	ALEX	Thu, May 27, 1993	27.00	27.00	26.25	26.50
404	NYSE	ALEX	Wed, May 26, 1993	26.50	27.00	26.25	26.25
403	NYSE	ALEX	Tue, May 25, 1993	27.00	27.00	26.25	26.38
402	NYSE	ALEX	Mon, May 24, 1993	26.25	26.75	26.00	26.75
401	NYSE	ALEX	Fri, May 21, 1993	26.75	27.25	26.00	26.25
400	NYSE	ALEX	Thu, May 20, 1993	27.25	27.25	26.50	27.13
399	NYSE	ALEX	Wed, May 19, 1993	26.25	27.25	26.00	27.00
398	NYSE	ALEX	Tue, May 18, 1993	26.25	26.50	26.00	26.25
397	NYSE	ALEX	Mon, May 17, 1993	26.00	26.75	26.00	26.50
396	NYSE	ALEX	Fri, May 14, 1993	26.25	27.00	26.00	26.00
395	NYSE	ALEX	Thu, May 13, 1993	26.25	27.00	26.25	26.38
394	NYSE	ALEX	Wed, May 12, 1993	26.50	27.00	26.25	26.50
393	NYSE	ALEX	Tue, May 11, 1993	26.50	27.00	26.00	26.75
392	NYSE	ALEX	Mon, May 10, 1993	27.50	27.50	26.00	26.75
391	NYSE	ALEX	Fri, May 7, 1993	26.75	27.50	26.75	27.00
390	NYSE	ALEX	Thu, May 6, 1993	26.75	27.25	26.75	27.00
389	NYSE	ALEX	Wed, May 5, 1993	25.50	27.25	25.50	26.75
388	NYSE	ALEX	Tue, May 4, 1993	25.50	26.25	25.50	26.25
387	NYSE	ALEX	Mon, May 3, 1993	25.25	26.25	25.25	26.25
386	NYSE	ALEX	Fri, Apr 30, 1993	25.00	25.75	25.00	25.75
385	NYSE	ALEX	Thu, Apr 29, 1993	24.50	25.25	24.25	25.00
384	NYSE	ALEX	Wed, Apr 28, 1993	24.25	24.75	24.25	24.63
383	NYSE	ALEX	Tue, Apr 27, 1993	24.25	24.75	24.25	24.75
382	NYSE	ALEX	Mon, Apr 26, 1993	24.00	25.25	24.00	24.25
381	NYSE	ALEX	Fri, Apr 23, 1993	24.00	24.75	24.00	24.00
380	NYSE	ALEX	Thu, Apr 22, 1993	24.00	24.50	24.00	24.50
379	NYSE	ALEX	Wed, Apr 21, 1993	24.25	24.50	23.75	24.00
378	NYSE	ALEX	Tue, Apr 20, 1993	24.25	24.75	23.75	24.00
377	NYSE	ALEX	Mon, Apr 19, 1993	24.25	25.25	24.25	24.50
376	NYSE	ALEX	Fri, Apr 16, 1993	24.25	24.75	24.25	24.25
375	NYSE	ALEX	Thu, Apr 15, 1993	24.00	24.75	24.00	24.75
374	NYSE	ALEX	Wed, Apr 14, 1993	23.75	24.25	23.75	24.25
373	NYSE	ALEX	Tue, Apr 13, 1993	23.75	24.50	23.75	23.88
372	NYSE	ALEX	Mon, Apr 12, 1993	23.75	24.50	23.75	23.75
371	NYSE	ALEX	Thu, Apr 8, 1993	23.75	24.25	23.75	23.75
370	NYSE	ALEX	Wed, Apr 7, 1993	24.00	24.25	23.75	24.25
369	NYSE	ALEX	Tue, Apr 6, 1993	24.00	24.50	24.00	24.00
368	NYSE	ALEX	Mon, Apr 5, 1993	23.75	24.50	23.75	23.75
367	NYSE	ALEX	Fri, Apr 2, 1993	24.00	24.50	23.75	24.13
366	NYSE	ALEX	Thu, Apr 1, 1993	24.50	24.50	24.00	24.50
365	NYSE	ALEX	Wed, Mar 31, 1993	24.00	24.75	24.00	24.75
364	NYSE	ALEX	Tue, Mar 30, 1993	23.50	24.75	23.50	24.00
363	NYSE	ALEX	Mon, Mar 29, 1993	23.00	24.00	23.00	23.75
362	NYSE	ALEX	Fri, Mar 26, 1993	23.50	24.25	23.00	23.25
361	NYSE	ALEX	Thu, Mar 25, 1993	23.75	24.25	23.50	23.50
360	NYSE	ALEX	Wed, Mar 24, 1993	24.25	24.25	23.75	23.75
359	NYSE	ALEX	Tue, Mar 23, 1993	24.25	24.50	23.75	24.00
358	NYSE	ALEX	Mon, Mar 22, 1993	23.75	24.50	23.75	24.00
357	NYSE	ALEX	Fri, Mar 19, 1993	24.50	24.50	23.75	24.00
356	NYSE	ALEX	Thu, Mar 18, 1993	23.75	24.50	23.75	24.25
355	NYSE	ALEX	Wed, Mar 17, 1993	24.00	24.00	23.50	24.00
354	NYSE	ALEX	Tue, Mar 16, 1993	24.00	24.00	23.50	23.88
353	NYSE	ALEX	Mon, Mar 15, 1993	24.00	24.00	23.50	24.00
352	NYSE	ALEX	Fri, Mar 12, 1993	23.50	24.00	23.50	24.00
351	NYSE	ALEX	Thu, Mar 11, 1993	23.50	24.00	23.50	23.50
350	NYSE	ALEX	Wed, Mar 10, 1993	24.25	24.25	23.50	24.00
349	NYSE	ALEX	Tue, Mar 9, 1993	23.75	24.25	23.75	24.25
348	NYSE	ALEX	Mon, Mar 8, 1993	23.50	24.00	23.50	23.50
347	NYSE	ALEX	Fri, Mar 5, 1993	23.50	24.00	23.50	24.00
346	NYSE	ALEX	Thu, Mar 4, 1993	23.50	24.25	23.50	23.75
345	NYSE	ALEX	Wed, Mar 3, 1993	24.00	24.50	23.50	24.00
344	NYSE	ALEX	Tue, Mar 2, 1993	24.50	24.50	24.00	24.13
343	NYSE	ALEX	Mon, Mar 1, 1993	23.75	24.50	23.75	24.00
342	NYSE	ALEX	Fri, Feb 26, 1993	24.00	24.25	23.75	24.25
341	NYSE	ALEX	Thu, Feb 25, 1993	24.25	24.25	23.75	23.75
340	NYSE	ALEX	Wed, Feb 24, 1993	23.50	24.50	23.00	23.75
339	NYSE	ALEX	Tue, Feb 23, 1993	23.25	23.75	22.75	23.00
338	NYSE	ALEX	Mon, Feb 22, 1993	23.75	23.75	23.25	23.50
337	NYSE	ALEX	Fri, Feb 19, 1993	24.00	24.00	23.25	23.75
336	NYSE	ALEX	Thu, Feb 18, 1993	23.25	24.00	23.25	23.38
335	NYSE	ALEX	Wed, Feb 17, 1993	23.25	24.00	23.25	23.50
334	NYSE	ALEX	Tue, Feb 16, 1993	23.75	24.50	23.25	23.25
333	NYSE	ALEX	Fri, Feb 12, 1993	24.25	24.25	23.75	24.13
332	NYSE	ALEX	Thu, Feb 11, 1993	24.25	24.25	23.50	24.25
331	NYSE	ALEX	Wed, Feb 10, 1993	23.50	24.25	23.50	24.25
330	NYSE	ALEX	Tue, Feb 9, 1993	23.50	24.00	23.50	23.50
329	NYSE	ALEX	Mon, Feb 8, 1993	23.50	24.00	23.50	23.50
328	NYSE	ALEX	Fri, Feb 5, 1993	23.50	24.00	23.50	23.50
327	NYSE	ALEX	Thu, Feb 4, 1993	24.00	24.00	23.50	23.50
326	NYSE	ALEX	Wed, Feb 3, 1993	23.75	23.75	23.25	23.75
325	NYSE	ALEX	Tue, Feb 2, 1993	23.25	23.75	23.25	23.75
324	NYSE	ALEX	Mon, Feb 1, 1993	23.50	23.75	23.25	23.38
323	NYSE	ALEX	Fri, Jan 29, 1993	24.00	24.00	23.38	23.75
322	NYSE	ALEX	Thu, Jan 28, 1993	24.00	24.25	23.50	24.00
321	NYSE	ALEX	Wed, Jan 27, 1993	24.75	24.75	24.00	24.50
320	NYSE	ALEX	Tue, Jan 26, 1993	23.75	24.75	23.75	24.50
319	NYSE	ALEX	Mon, Jan 25, 1993	23.75	24.25	23.25	24.00
318	NYSE	ALEX	Fri, Jan 22, 1993	24.25	24.25	23.25	23.25
317	NYSE	ALEX	Thu, Jan 21, 1993	23.75	24.50	23.75	23.75
316	NYSE	ALEX	Wed, Jan 20, 1993	23.75	24.50	23.75	23.75
315	NYSE	ALEX	Tue, Jan 19, 1993	23.00	24.50	23.00	24.50
314	NYSE	ALEX	Mon, Jan 18, 1993	23.00	23.50	23.00	23.00
313	NYSE	ALEX	Fri, Jan 15, 1993	22.50	23.50	22.50	23.50
312	NYSE	ALEX	Thu, Jan 14, 1993	22.88	23.25	22.50	23.13
311	NYSE	ALEX	Wed, Jan 13, 1993	22.75	23.25	22.50	23.25
310	NYSE	ALEX	Tue, Jan 12, 1993	23.25	23.25	22.75	23.25
309	NYSE	ALEX	Mon, Jan 11, 1993	23.25	23.25	22.75	23.25
308	NYSE	ALEX	Fri, Jan 8, 1993	23.75	23.75	22.50	23.25
307	NYSE	ALEX	Thu, Jan 7, 1993	24.00	24.50	23.75	23.75
306	NYSE	ALEX	Wed, Jan 6, 1993	24.50	24.50	23.75	24.50
305	NYSE	ALEX	Tue, Jan 5, 1993	24.75	24.75	23.75	24.25
304	NYSE	ALEX	Mon, Jan 4, 1993	24.25	24.75	24.25	24.25
303	NYSE	ALEX	Thu, Dec 31, 1992	24.25	24.75	24.00	24.75
302	NYSE	ALEX	Wed, Dec 30, 1992	23.25	24.50	23.25	24.00
301	NYSE	ALEX	Tue, Dec 29, 1992	23.75	24.25	23.25	24.00
300	NYSE	ALEX	Mon, Dec 28, 1992	24.25	24.75	24.00	24.00
299	NYSE	ALEX	Thu, Dec 24, 1992	24.25	24.50	24.25	24.25
298	NYSE	ALEX	Wed, Dec 23, 1992	24.25	25.25	24.25	24.75
297	NYSE	ALEX	Tue, Dec 22, 1992	24.00	24.75	24.00	24.75
296	NYSE	ALEX	Mon, Dec 21, 1992	24.00	24.75	24.00	24.00
295	NYSE	ALEX	Fri, Dec 18, 1992	24.50	24.75	23.75	24.75
294	NYSE	ALEX	Thu, Dec 17, 1992	24.00	24.25	23.38	24.00
293	NYSE	ALEX	Wed, Dec 16, 1992	24.00	24.00	23.25	24.00
292	NYSE	ALEX	Tue, Dec 15, 1992	23.25	24.00	23.25	24.00
291	NYSE	ALEX	Mon, Dec 14, 1992	23.00	24.00	23.00	23.50
290	NYSE	ALEX	Fri, Dec 11, 1992	23.50	23.50	23.00	23.50
289	NYSE	ALEX	Thu, Dec 10, 1992	23.00	23.50	23.00	23.00
288	NYSE	ALEX	Wed, Dec 9, 1992	23.50	23.50	23.00	23.00
287	NYSE	ALEX	Tue, Dec 8, 1992	23.25	23.75	22.75	23.25
286	NYSE	ALEX	Mon, Dec 7, 1992	23.25	23.75	22.75	22.75
285	NYSE	ALEX	Fri, Dec 4, 1992	23.00	23.75	23.00	23.50
284	NYSE	ALEX	Thu, Dec 3, 1992	23.00	23.50	23.00	23.00
283	NYSE	ALEX	Wed, Dec 2, 1992	22.50	23.75	22.50	23.25
282	NYSE	ALEX	Tue, Dec 1, 1992	22.50	23.25	22.50	22.50
281	NYSE	ALEX	Mon, Nov 30, 1992	22.88	23.00	22.50	23.00
280	NYSE	ALEX	Fri, Nov 27, 1992	22.50	23.00	22.50	22.50
279	NYSE	ALEX	Wed, Nov 25, 1992	23.50	23.50	22.50	22.75
278	NYSE	ALEX	Tue, Nov 24, 1992	23.75	23.75	23.00	23.50
277	NYSE	ALEX	Mon, Nov 23, 1992	23.75	24.00	23.00	23.75
276	NYSE	ALEX	Fri, Nov 20, 1992	22.75	24.50	22.75	23.88
275	NYSE	ALEX	Thu, Nov 19, 1992	22.75	23.25	22.75	22.88
274	NYSE	ALEX	Wed, Nov 18, 1992	22.50	23.25	22.50	22.75
273	NYSE	ALEX	Tue, Nov 17, 1992	22.50	23.25	22.50	22.88
272	NYSE	ALEX	Mon, Nov 16, 1992	22.00	22.75	22.00	22.50
271	NYSE	ALEX	Fri, Nov 13, 1992	22.75	22.75	22.00	22.75
270	NYSE	ALEX	Thu, Nov 12, 1992	22.00	22.75	21.50	22.00
269	NYSE	ALEX	Wed, Nov 11, 1992	21.50	22.00	21.50	22.00
268	NYSE	ALEX	Tue, Nov 10, 1992	22.00	22.00	21.50	22.00
267	NYSE	ALEX	Mon, Nov 9, 1992	21.75	22.25	21.50	21.50
266	NYSE	ALEX	Fri, Nov 6, 1992	22.25	22.25	21.75	21.75
265	NYSE	ALEX	Thu, Nov 5, 1992	21.75	22.25	21.75	22.25
264	NYSE	ALEX	Wed, Nov 4, 1992	22.50	22.50	21.75	21.75
263	NYSE	ALEX	Tue, Nov 3, 1992	22.00	22.50	22.00	22.25
262	NYSE	ALEX	Mon, Nov 2, 1992	22.00	22.50	22.00	22.00
261	NYSE	ALEX	Fri, Oct 30, 1992	22.25	22.75	22.00	22.00
260	NYSE	ALEX	Thu, Oct 29, 1992	22.00	23.25	22.00	22.50
259	NYSE	ALEX	Wed, Oct 28, 1992	22.25	22.25	21.75	22.00
258	NYSE	ALEX	Tue, Oct 27, 1992	21.75	22.25	21.75	22.00
257	NYSE	ALEX	Mon, Oct 26, 1992	22.00	22.25	21.75	22.25
256	NYSE	ALEX	Fri, Oct 23, 1992	22.50	22.50	21.75	21.75
255	NYSE	ALEX	Thu, Oct 22, 1992	22.50	23.00	22.50	22.50
254	NYSE	ALEX	Wed, Oct 21, 1992	22.75	23.00	22.50	22.75
253	NYSE	ALEX	Tue, Oct 20, 1992	22.50	23.00	22.50	23.00
252	NYSE	ALEX	Mon, Oct 19, 1992	22.75	23.25	22.50	22.63
251	NYSE	ALEX	Fri, Oct 16, 1992	22.25	22.75	22.25	22.50
250	NYSE	ALEX	Thu, Oct 15, 1992	21.50	22.50	21.50	22.25
249	NYSE	ALEX	Wed, Oct 14, 1992	22.50	22.50	22.00	22.25
248	NYSE	ALEX	Tue, Oct 13, 1992	22.25	22.50	22.00	22.50
247	NYSE	ALEX	Mon, Oct 12, 1992	22.00	22.50	22.00	22.25
246	NYSE	ALEX	Fri, Oct 9, 1992	22.00	22.50	22.00	22.50
245	NYSE	ALEX	Thu, Oct 8, 1992	22.50	22.75	22.00	22.00
244	NYSE	ALEX	Wed, Oct 7, 1992	22.00	22.50	22.00	22.38
243	NYSE	ALEX	Tue, Oct 6, 1992	22.00	22.50	22.00	22.50
242	NYSE	ALEX	Mon, Oct 5, 1992	22.50	22.75	22.00	22.25
241	NYSE	ALEX	Fri, Oct 2, 1992	22.50	23.00	22.50	22.75
240	NYSE	ALEX	Thu, Oct 1, 1992	22.25	23.00	22.25	23.00
239	NYSE	ALEX	Wed, Sep 30, 1992	22.00	23.00	22.00	23.00
238	NYSE	ALEX	Tue, Sep 29, 1992	22.00	22.50	22.00	22.50
237	NYSE	ALEX	Mon, Sep 28, 1992	22.00	22.50	22.00	22.50
236	NYSE	ALEX	Fri, Sep 25, 1992	22.50	22.75	22.00	22.25
235	NYSE	ALEX	Thu, Sep 24, 1992	23.50	23.50	22.50	22.75
234	NYSE	ALEX	Wed, Sep 23, 1992	23.25	23.50	23.00	23.50
233	NYSE	ALEX	Tue, Sep 22, 1992	23.25	23.75	23.25	23.50
232	NYSE	ALEX	Mon, Sep 21, 1992	23.75	23.75	23.25	23.75
231	NYSE	ALEX	Fri, Sep 18, 1992	23.25	23.75	23.00	23.25
230	NYSE	ALEX	Thu, Sep 17, 1992	24.00	24.00	23.25	23.25
229	NYSE	ALEX	Wed, Sep 16, 1992	23.25	23.75	23.25	23.25
228	NYSE	ALEX	Tue, Sep 15, 1992	23.00	23.75	22.50	23.25
227	NYSE	ALEX	Mon, Sep 14, 1992	22.25	23.00	22.25	22.88
226	NYSE	ALEX	Fri, Sep 11, 1992	22.75	23.00	22.00	22.25
225	NYSE	ALEX	Thu, Sep 10, 1992	22.75	23.00	22.75	22.75
224	NYSE	ALEX	Wed, Sep 9, 1992	22.75	23.25	22.75	22.75
223	NYSE	ALEX	Tue, Sep 8, 1992	22.25	23.00	22.25	23.00
222	NYSE	ALEX	Fri, Sep 4, 1992	22.75	22.75	22.25	22.25
221	NYSE	ALEX	Thu, Sep 3, 1992	22.00	22.75	22.00	22.50
220	NYSE	ALEX	Wed, Sep 2, 1992	22.13	22.50	22.00	22.38
219	NYSE	ALEX	Tue, Sep 1, 1992	22.50	22.50	22.00	22.50
218	NYSE	ALEX	Mon, Aug 31, 1992	21.75	22.50	21.75	22.50
217	NYSE	ALEX	Fri, Aug 28, 1992	22.25	22.25	21.75	22.13
216	NYSE	ALEX	Thu, Aug 27, 1992	22.00	22.50	21.75	22.13
215	NYSE	ALEX	Wed, Aug 26, 1992	22.13	22.25	21.75	21.75
214	NYSE	ALEX	Tue, Aug 25, 1992	22.00	22.75	21.75	22.00
213	NYSE	ALEX	Mon, Aug 24, 1992	22.00	22.75	22.00	22.00
212	NYSE	ALEX	Fri, Aug 21, 1992	22.25	22.75	22.00	22.38
211	NYSE	ALEX	Thu, Aug 20, 1992	22.50	22.75	22.25	22.50
210	NYSE	ALEX	Wed, Aug 19, 1992	22.50	22.75	22.50	22.50
209	NYSE	ALEX	Tue, Aug 18, 1992	23.00	23.00	22.50	22.75
208	NYSE	ALEX	Mon, Aug 17, 1992	22.25	23.00	22.00	22.75
207	NYSE	ALEX	Fri, Aug 14, 1992	22.25	22.75	22.25	22.38
206	NYSE	ALEX	Thu, Aug 13, 1992	22.00	22.75	22.00	22.25
205	NYSE	ALEX	Wed, Aug 12, 1992	22.25	22.75	22.00	22.50
204	NYSE	ALEX	Tue, Aug 11, 1992	22.25	22.50	22.00	22.38
203	NYSE	ALEX	Mon, Aug 10, 1992	22.00	22.50	22.00	22.00
202	NYSE	ALEX	Fri, Aug 7, 1992	22.50	22.50	22.00	22.25
201	NYSE	ALEX	Thu, Aug 6, 1992	22.50	22.75	22.25	22.50
200	NYSE	ALEX	Wed, Aug 5, 1992	22.50	23.00	22.50	22.75
199	NYSE	ALEX	Tue, Aug 4, 1992	23.00	23.00	22.50	23.00
198	NYSE	ALEX	Mon, Aug 3, 1992	22.50	23.00	22.50	22.50
197	NYSE	ALEX	Fri, Jul 31, 1992	23.00	23.00	22.50	22.75
196	NYSE	ALEX	Thu, Jul 30, 1992	23.00	23.00	22.50	23.00
195	NYSE	ALEX	Wed, Jul 29, 1992	22.50	23.25	22.50	22.50
194	NYSE	ALEX	Tue, Jul 28, 1992	23.00	23.25	22.50	23.00
193	NYSE	ALEX	Mon, Jul 27, 1992	21.75	22.50	21.75	22.25
192	NYSE	ALEX	Fri, Jul 24, 1992	22.50	22.50	21.75	22.25
191	NYSE	ALEX	Thu, Jul 23, 1992	22.50	22.50	22.00	22.50
190	NYSE	ALEX	Wed, Jul 22, 1992	22.50	22.50	22.00	22.50
189	NYSE	ALEX	Tue, Jul 21, 1992	23.50	23.50	21.75	22.00
188	NYSE	ALEX	Mon, Jul 20, 1992	23.50	23.75	23.00	23.00
187	NYSE	ALEX	Fri, Jul 17, 1992	23.75	23.75	23.00	23.75
186	NYSE	ALEX	Thu, Jul 16, 1992	23.00	24.00	22.75	23.75
185	NYSE	ALEX	Wed, Jul 15, 1992	23.50	24.00	23.00	23.25
184	NYSE	ALEX	Tue, Jul 14, 1992	23.75	23.75	23.00	23.50
183	NYSE	ALEX	Mon, Jul 13, 1992	23.50	24.00	23.50	23.63
182	NYSE	ALEX	Fri, Jul 10, 1992	23.50	24.00	23.50	23.50
181	NYSE	ALEX	Thu, Jul 9, 1992	23.50	24.00	23.50	24.00
180	NYSE	ALEX	Wed, Jul 8, 1992	23.50	24.00	23.50	23.63
179	NYSE	ALEX	Tue, Jul 7, 1992	24.00	24.00	23.50	23.50
178	NYSE	ALEX	Mon, Jul 6, 1992	23.25	24.00	23.25	23.50
177	NYSE	ALEX	Thu, Jul 2, 1992	24.88	24.88	23.50	23.75
176	NYSE	ALEX	Wed, Jul 1, 1992	24.25	25.00	24.25	25.00
175	NYSE	ALEX	Tue, Jun 30, 1992	24.50	25.00	24.00	25.00
174	NYSE	ALEX	Mon, Jun 29, 1992	23.50	24.50	23.00	24.50
173	NYSE	ALEX	Fri, Jun 26, 1992	23.50	23.50	22.75	23.25
172	NYSE	ALEX	Thu, Jun 25, 1992	24.25	24.25	22.75	23.50
171	NYSE	ALEX	Wed, Jun 24, 1992	23.50	24.00	23.50	23.75
170	NYSE	ALEX	Tue, Jun 23, 1992	24.25	24.25	23.50	24.00
169	NYSE	ALEX	Mon, Jun 22, 1992	23.75	24.25	23.50	23.50
168	NYSE	ALEX	Fri, Jun 19, 1992	23.75	24.25	23.75	24.25
167	NYSE	ALEX	Thu, Jun 18, 1992	25.00	25.00	23.50	23.88
166	NYSE	ALEX	Wed, Jun 17, 1992	24.75	25.25	24.75	24.75
165	NYSE	ALEX	Tue, Jun 16, 1992	24.75	25.25	24.75	24.75
164	NYSE	ALEX	Mon, Jun 15, 1992	24.75	25.25	24.75	24.75
163	NYSE	ALEX	Fri, Jun 12, 1992	25.25	25.25	24.75	24.75
162	NYSE	ALEX	Thu, Jun 11, 1992	25.25	25.25	24.75	24.75
161	NYSE	ALEX	Wed, Jun 10, 1992	24.75	25.25	24.75	24.88
160	NYSE	ALEX	Tue, Jun 9, 1992	25.50	26.00	24.75	24.88
159	NYSE	ALEX	Mon, Jun 8, 1992	25.50	26.00	25.50	25.50
158	NYSE	ALEX	Fri, Jun 5, 1992	25.75	25.75	25.50	25.50
157	NYSE	ALEX	Thu, Jun 4, 1992	25.50	26.00	25.50	25.50
156	NYSE	ALEX	Wed, Jun 3, 1992	25.75	26.00	25.25	25.63
155	NYSE	ALEX	Tue, Jun 2, 1992	24.75	25.75	24.75	25.38
154	NYSE	ALEX	Mon, Jun 1, 1992	24.25	25.25	24.25	25.25
153	NYSE	ALEX	Fri, May 29, 1992	25.25	25.75	24.25	24.50
152	NYSE	ALEX	Thu, May 28, 1992	24.50	25.50	24.50	25.25
151	NYSE	ALEX	Wed, May 27, 1992	24.25	25.25	24.25	25.00
150	NYSE	ALEX	Tue, May 26, 1992	24.75	24.88	24.00	24.63
149	NYSE	ALEX	Fri, May 22, 1992	24.75	25.25	24.25	24.25
148	NYSE	ALEX	Thu, May 21, 1992	25.75	25.75	24.75	25.00
147	NYSE	ALEX	Wed, May 20, 1992	25.25	25.75	25.25	25.75
146	NYSE	ALEX	Tue, May 19, 1992	25.50	25.75	25.00	25.75
145	NYSE	ALEX	Mon, May 18, 1992	25.50	25.50	25.00	25.50
144	NYSE	ALEX	Fri, May 15, 1992	25.25	25.50	24.75	25.50
143	NYSE	ALEX	Thu, May 14, 1992	25.00	25.75	25.00	25.50
142	NYSE	ALEX	Wed, May 13, 1992	25.75	25.75	25.00	25.00
141	NYSE	ALEX	Tue, May 12, 1992	25.75	25.75	25.00	25.00
140	NYSE	ALEX	Mon, May 11, 1992	25.50	26.00	25.25	25.75
139	NYSE	ALEX	Fri, May 8, 1992	25.25	26.00	25.25	26.00
138	NYSE	ALEX	Thu, May 7, 1992	26.00	26.00	25.25	26.00
137	NYSE	ALEX	Wed, May 6, 1992	25.25	25.75	25.25	25.25
136	NYSE	ALEX	Tue, May 5, 1992	25.75	25.75	25.00	25.25
135	NYSE	ALEX	Mon, May 4, 1992	24.75	25.75	24.75	25.00
134	NYSE	ALEX	Fri, May 1, 1992	26.00	26.00	25.00	25.50
133	NYSE	ALEX	Thu, Apr 30, 1992	25.50	25.50	25.00	25.50
132	NYSE	ALEX	Wed, Apr 29, 1992	25.00	25.50	25.00	25.50
131	NYSE	ALEX	Tue, Apr 28, 1992	24.75	24.75	24.25	24.50
130	NYSE	ALEX	Mon, Apr 27, 1992	24.00	24.75	24.00	24.25
129	NYSE	ALEX	Fri, Apr 24, 1992	26.00	26.00	24.00	24.00
128	NYSE	ALEX	Thu, Apr 23, 1992	24.75	26.00	24.25	25.50
127	NYSE	ALEX	Wed, Apr 22, 1992	23.75	24.50	23.25	24.00
126	NYSE	ALEX	Tue, Apr 21, 1992	23.25	23.75	22.50	23.75
125	NYSE	ALEX	Mon, Apr 20, 1992	25.25	25.25	22.75	23.25
124	NYSE	ALEX	Thu, Apr 16, 1992	25.50	26.00	24.75	24.75
123	NYSE	ALEX	Wed, Apr 15, 1992	25.25	26.00	24.75	26.00
122	NYSE	ALEX	Tue, Apr 14, 1992	25.00	25.50	24.75	25.00
121	NYSE	ALEX	Mon, Apr 13, 1992	25.75	25.75	24.50	25.25
120	NYSE	ALEX	Fri, Apr 10, 1992	26.00	26.50	25.00	25.00
119	NYSE	ALEX	Thu, Apr 9, 1992	26.25	26.75	26.00	26.50
118	NYSE	ALEX	Wed, Apr 8, 1992	26.50	27.00	26.25	26.25
117	NYSE	ALEX	Tue, Apr 7, 1992	27.50	27.50	26.50	26.50
116	NYSE	ALEX	Mon, Apr 6, 1992	27.00	27.50	27.00	27.50
115	NYSE	ALEX	Fri, Apr 3, 1992	27.25	27.50	27.00	27.00
114	NYSE	ALEX	Thu, Apr 2, 1992	27.25	27.75	27.25	27.50
113	NYSE	ALEX	Wed, Apr 1, 1992	27.25	27.75	27.25	27.25
112	NYSE	ALEX	Tue, Mar 31, 1992	27.75	28.00	27.50	27.50
111	NYSE	ALEX	Mon, Mar 30, 1992	28.00	28.00	27.75	27.75
110	NYSE	ALEX	Fri, Mar 27, 1992	27.75	28.25	27.75	27.75
109	NYSE	ALEX	Thu, Mar 26, 1992	28.25	28.25	27.75	27.75
108	NYSE	ALEX	Wed, Mar 25, 1992	28.75	28.75	28.00	28.13
107	NYSE	ALEX	Tue, Mar 24, 1992	29.00	29.00	28.38	28.50
106	NYSE	ALEX	Mon, Mar 23, 1992	29.25	29.25	28.50	28.50
105	NYSE	ALEX	Fri, Mar 20, 1992	30.00	30.50	29.25	29.25
104	NYSE	ALEX	Thu, Mar 19, 1992	29.25	30.25	29.25	30.00
103	NYSE	ALEX	Wed, Mar 18, 1992	28.00	30.00	28.00	29.50
102	NYSE	ALEX	Tue, Mar 17, 1992	27.75	28.50	27.75	28.00
101	NYSE	ALEX	Mon, Mar 16, 1992	28.75	28.75	27.75	27.75
100	NYSE	ALEX	Fri, Mar 13, 1992	27.50	28.75	27.50	28.75
99	NYSE	ALEX	Thu, Mar 12, 1992	27.50	28.00	27.50	27.75
98	NYSE	ALEX	Wed, Mar 11, 1992	27.50	28.00	27.50	28.00
97	NYSE	ALEX	Tue, Mar 10, 1992	27.50	28.00	27.50	27.50
96	NYSE	ALEX	Mon, Mar 9, 1992	27.50	28.00	27.50	27.75
95	NYSE	ALEX	Fri, Mar 6, 1992	27.75	27.75	27.50	27.50
94	NYSE	ALEX	Thu, Mar 5, 1992	27.50	27.75	27.50	27.50
93	NYSE	ALEX	Wed, Mar 4, 1992	27.50	27.75	27.50	27.50
92	NYSE	ALEX	Tue, Mar 3, 1992	27.50	28.00	27.50	27.75
91	NYSE	ALEX	Mon, Mar 2, 1992	27.50	28.00	27.50	27.50
90	NYSE	ALEX	Fri, Feb 28, 1992	27.50	28.00	27.50	27.75
89	NYSE	ALEX	Thu, Feb 27, 1992	27.50	28.00	27.50	27.50
88	NYSE	ALEX	Wed, Feb 26, 1992	27.50	28.00	27.50	27.63
87	NYSE	ALEX	Tue, Feb 25, 1992	27.75	27.75	27.25	27.50
86	NYSE	ALEX	Mon, Feb 24, 1992	27.50	28.00	27.50	27.63
85	NYSE	ALEX	Fri, Feb 21, 1992	27.25	28.00	27.25	27.75
84	NYSE	ALEX	Thu, Feb 20, 1992	27.50	27.75	27.25	27.75
83	NYSE	ALEX	Wed, Feb 19, 1992	27.00	27.75	27.00	27.50
82	NYSE	ALEX	Tue, Feb 18, 1992	28.00	28.00	27.00	27.00
81	NYSE	ALEX	Fri, Feb 14, 1992	27.50	28.00	27.50	27.50
80	NYSE	ALEX	Thu, Feb 13, 1992	27.75	28.00	27.75	27.75
79	NYSE	ALEX	Wed, Feb 12, 1992	27.75	28.00	27.75	28.00
78	NYSE	ALEX	Tue, Feb 11, 1992	28.00	28.00	27.75	27.75
77	NYSE	ALEX	Mon, Feb 10, 1992	27.75	27.75	27.50	27.63
76	NYSE	ALEX	Fri, Feb 7, 1992	27.25	27.75	27.25	27.50
75	NYSE	ALEX	Thu, Feb 6, 1992	27.25	28.00	27.25	27.75
74	NYSE	ALEX	Wed, Feb 5, 1992	28.00	28.00	27.25	28.00
73	NYSE	ALEX	Tue, Feb 4, 1992	27.25	27.50	26.50	27.50
72	NYSE	ALEX	Mon, Feb 3, 1992	27.25	27.25	26.50	26.50
71	NYSE	ALEX	Fri, Jan 31, 1992	26.75	27.25	26.50	27.25
70	NYSE	ALEX	Thu, Jan 30, 1992	26.75	27.25	26.75	26.75
69	NYSE	ALEX	Wed, Jan 29, 1992	26.75	27.25	26.63	26.75
68	NYSE	ALEX	Tue, Jan 28, 1992	26.75	27.00	26.50	26.75
67	NYSE	ALEX	Mon, Jan 27, 1992	27.00	27.00	26.50	26.75
66	NYSE	ALEX	Fri, Jan 24, 1992	27.25	27.50	26.00	26.75
65	NYSE	ALEX	Thu, Jan 23, 1992	28.00	28.25	27.25	28.00
64	NYSE	ALEX	Wed, Jan 22, 1992	27.25	27.75	27.00	27.75
63	NYSE	ALEX	Tue, Jan 21, 1992	27.75	28.75	27.25	27.25
62	NYSE	ALEX	Mon, Jan 20, 1992	28.25	29.00	27.75	27.75
61	NYSE	ALEX	Fri, Jan 17, 1992	27.25	29.00	27.25	28.25
60	NYSE	ALEX	Thu, Jan 16, 1992	26.75	27.50	26.50	27.25
59	NYSE	ALEX	Wed, Jan 15, 1992	26.75	27.50	26.75	26.75
58	NYSE	ALEX	Tue, Jan 14, 1992	27.00	27.75	26.50	26.75
57	NYSE	ALEX	Mon, Jan 13, 1992	28.00	28.25	27.25	28.00
56	NYSE	ALEX	Fri, Jan 10, 1992	28.00	28.75	27.75	28.50
55	NYSE	ALEX	Thu, Jan 9, 1992	26.25	28.75	26.25	28.50
54	NYSE	ALEX	Wed, Jan 8, 1992	26.25	26.75	25.75	26.75
53	NYSE	ALEX	Tue, Jan 7, 1992	26.00	27.00	25.75	27.00
52	NYSE	ALEX	Mon, Jan 6, 1992	28.00	28.75	26.50	26.75
51	NYSE	ALEX	Fri, Jan 3, 1992	27.25	28.50	27.25	28.00
50	NYSE	ALEX	Thu, Jan 2, 1992	27.50	28.00	27.25	27.50
49	NYSE	ALEX	Tue, Dec 31, 1991	27.50	28.25	27.00	28.25
48	NYSE	ALEX	Mon, Dec 30, 1991	27.50	28.00	27.00	27.25
47	NYSE	ALEX	Fri, Dec 27, 1991	27.00	28.25	27.00	27.50
46	NYSE	ALEX	Thu, Dec 26, 1991	25.75	27.50	25.75	27.00
45	NYSE	ALEX	Tue, Dec 24, 1991	26.25	26.25	25.50	25.75
44	NYSE	ALEX	Mon, Dec 23, 1991	25.50	26.00	25.00	25.88
43	NYSE	ALEX	Fri, Dec 20, 1991	25.00	25.50	25.00	25.00
42	NYSE	ALEX	Thu, Dec 19, 1991	25.25	25.50	25.25	25.25
41	NYSE	ALEX	Wed, Dec 18, 1991	25.25	25.50	25.13	25.38
40	NYSE	ALEX	Tue, Dec 17, 1991	25.25	25.75	25.25	25.25
39	NYSE	ALEX	Mon, Dec 16, 1991	25.25	26.00	25.25	25.50
38	NYSE	ALEX	Fri, Dec 13, 1991	25.75	25.75	25.25	25.75
37	NYSE	ALEX	Thu, Dec 12, 1991	25.50	26.00	25.38	25.50
36	NYSE	ALEX	Wed, Dec 11, 1991	25.75	26.25	25.50	26.00
35	NYSE	ALEX	Tue, Dec 10, 1991	25.75	26.25	25.75	25.75
34	NYSE	ALEX	Mon, Dec 9, 1991	25.75	26.25	25.63	25.75
33	NYSE	ALEX	Fri, Dec 6, 1991	26.25	26.25	25.75	25.75
32	NYSE	ALEX	Thu, Dec 5, 1991	25.75	26.25	25.75	25.75
31	NYSE	ALEX	Wed, Dec 4, 1991	26.00	26.50	25.75	25.75
30	NYSE	ALEX	Tue, Dec 3, 1991	26.50	27.00	26.00	26.75
29	NYSE	ALEX	Mon, Dec 2, 1991	25.50	26.75	25.25	26.75
28	NYSE	ALEX	Fri, Nov 29, 1991	25.88	26.25	25.50	25.50
27	NYSE	ALEX	Wed, Nov 27, 1991	26.25	26.25	25.63	25.63
26	NYSE	ALEX	Tue, Nov 26, 1991	25.75	26.25	25.75	26.25
25	NYSE	ALEX	Mon, Nov 25, 1991	26.50	26.50	25.75	25.75
24	NYSE	ALEX	Fri, Nov 22, 1991	26.25	26.50	25.75	26.25
23	NYSE	ALEX	Thu, Nov 21, 1991	25.75	26.75	25.75	26.75
22	NYSE	ALEX	Wed, Nov 20, 1991	25.75	26.25	25.75	25.75
21	NYSE	ALEX	Tue, Nov 19, 1991	26.00	26.00	25.50	25.50
20	NYSE	ALEX	Mon, Nov 18, 1991	26.25	26.75	26.25	26.38
19	NYSE	ALEX	Fri, Nov 15, 1991	27.50	27.75	26.25	26.25
18	NYSE	ALEX	Thu, Nov 14, 1991	25.50	27.75	25.50	27.75
17	NYSE	ALEX	Wed, Nov 13, 1991	25.25	26.25	24.75	26.25
16	NYSE	ALEX	Tue, Nov 12, 1991	27.00	27.50	25.75	25.75
15	NYSE	ALEX	Mon, Nov 11, 1991	27.50	28.00	26.75	27.38
14	NYSE	ALEX	Fri, Nov 8, 1991	27.25	28.00	27.25	28.00
13	NYSE	ALEX	Thu, Nov 7, 1991	26.75	27.50	26.75	27.00
12	NYSE	ALEX	Wed, Nov 6, 1991	25.25	26.75	25.00	26.75
11	NYSE	ALEX	Tue, Nov 5, 1991	25.50	26.00	25.00	25.50
10	NYSE	ALEX	Mon, Nov 4, 1991	24.50	26.50	24.50	25.75
9	NYSE	ALEX	Fri, Nov 1, 1991	25.25	25.25	24.50	25.00
8	NYSE	ALEX	Thu, Oct 31, 1991	26.00	26.00	24.75	25.13
7	NYSE	ALEX	Wed, Oct 30, 1991	25.50	26.00	25.00	25.75
6	NYSE	ALEX	Tue, Oct 29, 1991	25.50	25.50	25.00	25.00
5	NYSE	ALEX	Mon, Oct 28, 1991	25.00	25.50	25.00	25.50
4	NYSE	ALEX	Fri, Oct 25, 1991	26.00	26.13	25.00	25.00
3	NYSE	ALEX	Thu, Oct 24, 1991	26.25	26.75	26.00	26.00
2	NYSE	ALEX	Wed, Oct 23, 1991	25.50	26.25	25.50	26.00
1	NYSE	ALEX	Tue, Oct 22, 1991	25.50	26.00	25.25	25.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Alexander & Baldwin Inc NYSE:ALEX 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