AMETEK Inc NYSE:AME Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AME	Wed, Jan 18, 2023	144.62	144.92	141.55	141.59
7999	NYSE	AME	Tue, Jan 17, 2023	146.61	147.01	144.47	144.63
7998	NYSE	AME	Fri, Jan 13, 2023	144.66	146.83	144.66	146.13
7997	NYSE	AME	Thu, Jan 12, 2023	146.39	146.39	144.73	145.55
7996	NYSE	AME	Wed, Jan 11, 2023	143.69	145.50	142.90	145.48
7995	NYSE	AME	Tue, Jan 10, 2023	142.11	143.24	141.82	142.81
7994	NYSE	AME	Mon, Jan 9, 2023	143.72	146.42	141.83	142.50
7993	NYSE	AME	Fri, Jan 6, 2023	139.91	144.49	139.58	143.84
7992	NYSE	AME	Thu, Jan 5, 2023	139.98	140.37	137.47	137.98
7991	NYSE	AME	Wed, Jan 4, 2023	141.31	141.82	139.44	140.85
7990	NYSE	AME	Tue, Jan 3, 2023	140.18	140.90	138.65	140.52
7989	NYSE	AME	Fri, Dec 30, 2022	140.00	140.19	138.35	139.72
7988	NYSE	AME	Thu, Dec 29, 2022	139.16	140.95	139.02	140.37
7987	NYSE	AME	Wed, Dec 28, 2022	140.62	141.48	138.32	138.36
7986	NYSE	AME	Tue, Dec 27, 2022	139.89	140.67	139.22	140.13
7985	NYSE	AME	Fri, Dec 23, 2022	138.03	139.42	137.77	139.38
7984	NYSE	AME	Thu, Dec 22, 2022	139.20	139.20	136.37	138.32
7983	NYSE	AME	Wed, Dec 21, 2022	138.74	140.49	138.49	140.36
7982	NYSE	AME	Tue, Dec 20, 2022	136.94	138.75	136.05	137.75
7981	NYSE	AME	Mon, Dec 19, 2022	136.82	138.06	136.41	136.98
7980	NYSE	AME	Fri, Dec 16, 2022	136.72	137.52	135.54	136.77
7979	NYSE	AME	Thu, Dec 15, 2022	140.00	140.45	137.94	138.25
7978	NYSE	AME	Wed, Dec 14, 2022	143.49	144.49	141.38	141.75
7977	NYSE	AME	Tue, Dec 13, 2022	145.30	145.79	142.79	143.44
7976	NYSE	AME	Mon, Dec 12, 2022	139.55	142.18	139.55	142.07
7975	NYSE	AME	Fri, Dec 9, 2022	141.01	141.56	139.00	139.11
7974	NYSE	AME	Thu, Dec 8, 2022	140.88	142.06	140.20	140.76
7973	NYSE	AME	Wed, Dec 7, 2022	139.85	140.93	139.70	140.48
7972	NYSE	AME	Tue, Dec 6, 2022	141.92	141.99	138.82	139.82
7971	NYSE	AME	Mon, Dec 5, 2022	142.70	143.65	142.00	141.86
7970	NYSE	AME	Fri, Dec 2, 2022	141.82	145.03	141.57	144.39
7969	NYSE	AME	Thu, Dec 1, 2022	142.99	143.52	141.62	143.29
7968	NYSE	AME	Wed, Nov 30, 2022	138.81	142.57	137.80	142.42
7967	NYSE	AME	Tue, Nov 29, 2022	139.12	139.90	138.21	139.01
7966	NYSE	AME	Mon, Nov 28, 2022	141.65	142.00	138.88	139.36
7965	NYSE	AME	Fri, Nov 25, 2022	142.59	143.07	141.95	142.57
7964	NYSE	AME	Wed, Nov 23, 2022	142.00	142.79	140.57	142.08
7963	NYSE	AME	Tue, Nov 22, 2022	141.40	141.80	140.31	141.64
7962	NYSE	AME	Mon, Nov 21, 2022	139.42	141.02	138.78	140.48
7961	NYSE	AME	Fri, Nov 18, 2022	139.41	139.84	137.73	139.32
7960	NYSE	AME	Thu, Nov 17, 2022	136.89	138.06	135.86	138.03
7959	NYSE	AME	Wed, Nov 16, 2022	138.58	139.68	137.39	138.57
7958	NYSE	AME	Tue, Nov 15, 2022	139.46	139.79	137.03	138.58
7957	NYSE	AME	Mon, Nov 14, 2022	138.18	139.94	137.66	137.78
7956	NYSE	AME	Fri, Nov 11, 2022	141.23	142.03	138.24	138.85
7955	NYSE	AME	Thu, Nov 10, 2022	139.38	141.07	138.78	140.68
7954	NYSE	AME	Wed, Nov 9, 2022	136.54	137.62	135.49	135.69
7953	NYSE	AME	Tue, Nov 8, 2022	136.79	138.33	135.80	137.22
7952	NYSE	AME	Mon, Nov 7, 2022	135.43	136.45	134.43	136.40
7951	NYSE	AME	Fri, Nov 4, 2022	134.18	135.58	132.14	135.25
7950	NYSE	AME	Thu, Nov 3, 2022	128.97	133.63	128.57	131.72
7949	NYSE	AME	Wed, Nov 2, 2022	132.17	134.56	129.73	130.09
7948	NYSE	AME	Tue, Nov 1, 2022	132.45	137.99	129.09	132.03
7947	NYSE	AME	Mon, Oct 31, 2022	129.39	130.77	128.48	129.66
7946	NYSE	AME	Fri, Oct 28, 2022	125.19	129.49	125.00	129.28
7945	NYSE	AME	Thu, Oct 27, 2022	124.61	125.82	124.11	124.62
7944	NYSE	AME	Wed, Oct 26, 2022	123.97	124.69	122.47	123.74
7943	NYSE	AME	Tue, Oct 25, 2022	120.20	123.46	120.05	123.04
7942	NYSE	AME	Mon, Oct 24, 2022	119.79	121.17	119.37	120.45
7941	NYSE	AME	Fri, Oct 21, 2022	115.10	119.41	114.36	119.18
7940	NYSE	AME	Thu, Oct 20, 2022	117.70	117.81	114.25	115.10
7939	NYSE	AME	Wed, Oct 19, 2022	117.73	118.91	116.79	117.99
7938	NYSE	AME	Tue, Oct 18, 2022	119.41	120.24	117.61	119.12
7937	NYSE	AME	Mon, Oct 17, 2022	115.11	117.16	114.95	116.96
7936	NYSE	AME	Fri, Oct 14, 2022	116.76	117.02	113.13	113.26
7935	NYSE	AME	Thu, Oct 13, 2022	111.72	116.04	110.96	115.80
7934	NYSE	AME	Wed, Oct 12, 2022	115.40	116.13	113.98	113.99
7933	NYSE	AME	Tue, Oct 11, 2022	115.18	116.74	114.36	115.06
7932	NYSE	AME	Mon, Oct 10, 2022	117.17	117.28	114.68	115.53
7931	NYSE	AME	Fri, Oct 7, 2022	118.57	118.82	115.66	116.29
7930	NYSE	AME	Thu, Oct 6, 2022	120.67	121.45	119.25	119.71
7929	NYSE	AME	Wed, Oct 5, 2022	119.99	122.24	119.94	121.08
7928	NYSE	AME	Tue, Oct 4, 2022	119.66	121.70	119.47	121.12
7927	NYSE	AME	Mon, Oct 3, 2022	115.12	118.48	114.61	117.55
7926	NYSE	AME	Fri, Sep 30, 2022	113.33	114.94	112.58	113.41
7925	NYSE	AME	Thu, Sep 29, 2022	113.39	113.57	112.24	113.28
7924	NYSE	AME	Wed, Sep 28, 2022	112.90	114.88	112.18	114.36
7923	NYSE	AME	Tue, Sep 27, 2022	114.85	114.85	110.87	111.81
7922	NYSE	AME	Mon, Sep 26, 2022	114.27	115.63	113.11	113.67
7921	NYSE	AME	Fri, Sep 23, 2022	114.91	115.19	112.80	114.43
7920	NYSE	AME	Thu, Sep 22, 2022	117.29	117.79	115.41	115.51
7919	NYSE	AME	Wed, Sep 21, 2022	120.02	120.90	117.50	117.56
7918	NYSE	AME	Tue, Sep 20, 2022	119.69	119.69	118.09	118.86
7917	NYSE	AME	Mon, Sep 19, 2022	118.02	120.65	118.02	120.53
7916	NYSE	AME	Fri, Sep 16, 2022	120.33	120.33	117.88	118.95
7915	NYSE	AME	Thu, Sep 15, 2022	122.83	123.56	120.97	121.44
7914	NYSE	AME	Wed, Sep 14, 2022	123.46	124.13	122.04	123.06
7913	NYSE	AME	Tue, Sep 13, 2022	123.91	124.93	122.70	123.25
7912	NYSE	AME	Mon, Sep 12, 2022	125.97	127.37	125.97	126.61
7911	NYSE	AME	Fri, Sep 9, 2022	124.71	126.18	124.39	125.78
7910	NYSE	AME	Thu, Sep 8, 2022	121.81	124.18	121.38	123.99
7909	NYSE	AME	Wed, Sep 7, 2022	119.69	122.88	119.69	122.63
7908	NYSE	AME	Tue, Sep 6, 2022	118.04	119.60	116.97	119.51
7907	NYSE	AME	Fri, Sep 2, 2022	121.47	122.04	117.34	117.83
7906	NYSE	AME	Thu, Sep 1, 2022	119.53	120.50	118.83	120.43
7905	NYSE	AME	Wed, Aug 31, 2022	120.84	121.62	119.91	120.16
7904	NYSE	AME	Tue, Aug 30, 2022	122.53	122.79	119.92	120.35
7903	NYSE	AME	Mon, Aug 29, 2022	121.99	122.66	121.29	121.95
7902	NYSE	AME	Fri, Aug 26, 2022	127.68	127.68	122.27	122.66
7901	NYSE	AME	Thu, Aug 25, 2022	127.10	127.36	126.01	127.31
7900	NYSE	AME	Wed, Aug 24, 2022	126.59	127.15	125.61	126.57
7899	NYSE	AME	Tue, Aug 23, 2022	125.88	126.77	125.38	126.38
7898	NYSE	AME	Mon, Aug 22, 2022	127.16	127.61	125.66	126.15
7897	NYSE	AME	Fri, Aug 19, 2022	129.75	129.75	128.43	128.90
7896	NYSE	AME	Thu, Aug 18, 2022	129.97	130.61	129.34	130.13
7895	NYSE	AME	Wed, Aug 17, 2022	128.81	130.06	128.38	129.64
7894	NYSE	AME	Tue, Aug 16, 2022	128.88	130.85	128.74	130.31
7893	NYSE	AME	Mon, Aug 15, 2022	128.73	129.71	128.07	129.55
7892	NYSE	AME	Fri, Aug 12, 2022	127.72	129.36	127.19	129.31
7891	NYSE	AME	Thu, Aug 11, 2022	128.15	128.89	126.91	127.18
7890	NYSE	AME	Wed, Aug 10, 2022	127.23	127.48	126.23	127.06
7889	NYSE	AME	Tue, Aug 9, 2022	125.03	125.39	124.08	124.84
7888	NYSE	AME	Mon, Aug 8, 2022	127.20	127.34	125.47	125.66
7887	NYSE	AME	Fri, Aug 5, 2022	124.56	126.34	124.19	126.25
7886	NYSE	AME	Thu, Aug 4, 2022	126.37	126.58	125.32	125.38
7885	NYSE	AME	Wed, Aug 3, 2022	125.74	126.85	125.34	126.24
7884	NYSE	AME	Tue, Aug 2, 2022	131.93	131.93	124.36	124.81
7883	NYSE	AME	Mon, Aug 1, 2022	122.53	123.26	121.74	122.38
7882	NYSE	AME	Fri, Jul 29, 2022	120.86	123.76	119.89	123.50
7881	NYSE	AME	Thu, Jul 28, 2022	119.48	120.93	118.13	120.65
7880	NYSE	AME	Wed, Jul 27, 2022	116.82	119.14	116.24	118.60
7879	NYSE	AME	Tue, Jul 26, 2022	115.50	116.32	114.84	116.13
7878	NYSE	AME	Mon, Jul 25, 2022	115.46	116.16	114.53	115.50
7877	NYSE	AME	Fri, Jul 22, 2022	116.14	116.47	114.62	115.33
7876	NYSE	AME	Thu, Jul 21, 2022	113.87	115.68	113.36	115.63
7875	NYSE	AME	Wed, Jul 20, 2022	113.15	114.10	112.50	113.82
7874	NYSE	AME	Tue, Jul 19, 2022	110.32	113.13	109.97	112.90
7873	NYSE	AME	Mon, Jul 18, 2022	111.94	112.40	108.83	109.10
7872	NYSE	AME	Fri, Jul 15, 2022	111.18	111.75	110.00	111.70
7871	NYSE	AME	Thu, Jul 14, 2022	107.83	109.97	106.98	109.73
7870	NYSE	AME	Wed, Jul 13, 2022	108.58	110.46	108.26	109.58
7869	NYSE	AME	Tue, Jul 12, 2022	111.71	112.89	109.92	110.26
7868	NYSE	AME	Mon, Jul 11, 2022	110.28	112.64	109.85	111.93
7867	NYSE	AME	Fri, Jul 8, 2022	113.48	113.48	111.54	112.35
7866	NYSE	AME	Thu, Jul 7, 2022	112.77	113.65	112.26	113.41
7865	NYSE	AME	Wed, Jul 6, 2022	111.94	113.33	110.68	112.34
7864	NYSE	AME	Tue, Jul 5, 2022	110.19	111.51	108.80	111.40
7863	NYSE	AME	Fri, Jul 1, 2022	109.80	111.76	109.53	111.46
7862	NYSE	AME	Thu, Jun 30, 2022	109.19	110.84	108.45	109.89
7861	NYSE	AME	Wed, Jun 29, 2022	110.43	110.75	108.60	110.54
7860	NYSE	AME	Tue, Jun 28, 2022	113.12	113.71	109.91	110.12
7859	NYSE	AME	Mon, Jun 27, 2022	113.89	113.89	112.24	112.71
7858	NYSE	AME	Fri, Jun 24, 2022	110.00	113.58	109.84	113.50
7857	NYSE	AME	Thu, Jun 23, 2022	108.61	109.24	106.97	108.96
7856	NYSE	AME	Wed, Jun 22, 2022	106.76	109.69	106.76	108.51
7855	NYSE	AME	Tue, Jun 21, 2022	108.33	108.88	107.45	108.29
7854	NYSE	AME	Fri, Jun 17, 2022	107.84	108.54	106.17	107.14
7853	NYSE	AME	Thu, Jun 16, 2022	110.09	110.24	107.82	108.23
7852	NYSE	AME	Wed, Jun 15, 2022	112.36	113.68	110.75	112.28
7851	NYSE	AME	Tue, Jun 14, 2022	111.93	112.68	110.15	111.34
7850	NYSE	AME	Mon, Jun 13, 2022	112.96	114.18	111.28	111.71
7849	NYSE	AME	Fri, Jun 10, 2022	117.15	117.64	115.41	115.46
7848	NYSE	AME	Thu, Jun 9, 2022	120.61	121.64	118.77	118.82
7847	NYSE	AME	Wed, Jun 8, 2022	123.17	123.47	121.58	121.53
7846	NYSE	AME	Tue, Jun 7, 2022	121.59	123.67	121.21	123.67
7845	NYSE	AME	Mon, Jun 6, 2022	123.33	123.57	122.05	122.43
7844	NYSE	AME	Fri, Jun 3, 2022	122.19	122.83	121.79	122.41
7843	NYSE	AME	Thu, Jun 2, 2022	121.33	123.21	120.26	123.21
7842	NYSE	AME	Wed, Jun 1, 2022	122.06	122.42	119.49	120.43
7841	NYSE	AME	Tue, May 31, 2022	121.28	122.39	119.61	121.47
7840	NYSE	AME	Fri, May 27, 2022	121.79	122.46	121.23	122.46
7839	NYSE	AME	Thu, May 26, 2022	119.32	121.08	119.13	120.44
7838	NYSE	AME	Wed, May 25, 2022	118.03	118.48	116.44	118.05
7837	NYSE	AME	Tue, May 24, 2022	118.46	118.89	116.43	118.49
7836	NYSE	AME	Mon, May 23, 2022	118.76	119.39	117.25	119.14
7835	NYSE	AME	Fri, May 20, 2022	117.29	117.57	115.28	117.36
7834	NYSE	AME	Thu, May 19, 2022	115.13	118.15	114.37	116.71
7833	NYSE	AME	Wed, May 18, 2022	120.57	120.76	116.01	116.37
7832	NYSE	AME	Tue, May 17, 2022	122.08	122.34	120.81	121.45
7831	NYSE	AME	Mon, May 16, 2022	120.45	121.07	118.42	120.27
7830	NYSE	AME	Fri, May 13, 2022	121.07	122.49	120.00	121.04
7829	NYSE	AME	Thu, May 12, 2022	120.02	121.43	118.28	120.41
7828	NYSE	AME	Wed, May 11, 2022	120.83	122.54	119.52	120.44
7827	NYSE	AME	Tue, May 10, 2022	122.99	123.54	120.33	120.89
7826	NYSE	AME	Mon, May 9, 2022	121.81	123.15	120.87	121.84
7825	NYSE	AME	Fri, May 6, 2022	121.24	123.97	118.94	123.13
7824	NYSE	AME	Thu, May 5, 2022	125.92	126.48	121.34	122.17
7823	NYSE	AME	Wed, May 4, 2022	124.92	127.38	123.46	127.13
7822	NYSE	AME	Tue, May 3, 2022	124.86	127.00	123.23	124.31
7821	NYSE	AME	Mon, May 2, 2022	126.07	127.00	123.37	126.32
7820	NYSE	AME	Fri, Apr 29, 2022	127.39	129.20	125.99	126.26
7819	NYSE	AME	Thu, Apr 28, 2022	127.40	128.67	125.60	128.13
7818	NYSE	AME	Wed, Apr 27, 2022	125.31	127.62	125.31	126.38
7817	NYSE	AME	Tue, Apr 26, 2022	127.01	128.14	125.28	125.33
7816	NYSE	AME	Mon, Apr 25, 2022	126.97	127.86	124.19	127.65
7815	NYSE	AME	Fri, Apr 22, 2022	131.41	131.41	127.02	127.17
7814	NYSE	AME	Thu, Apr 21, 2022	133.49	133.91	131.67	132.25
7813	NYSE	AME	Wed, Apr 20, 2022	131.44	133.68	131.44	132.11
7812	NYSE	AME	Tue, Apr 19, 2022	127.73	130.25	127.59	130.13
7811	NYSE	AME	Mon, Apr 18, 2022	127.06	128.33	126.35	127.28
7810	NYSE	AME	Thu, Apr 14, 2022	130.00	130.41	127.05	127.05
7809	NYSE	AME	Wed, Apr 13, 2022	128.12	129.94	128.12	129.54
7808	NYSE	AME	Tue, Apr 12, 2022	130.35	132.19	128.20	128.69
7807	NYSE	AME	Mon, Apr 11, 2022	131.35	132.40	129.83	129.88
7806	NYSE	AME	Fri, Apr 8, 2022	132.49	133.66	131.64	131.82
7805	NYSE	AME	Thu, Apr 7, 2022	131.56	132.80	130.81	132.30
7804	NYSE	AME	Wed, Apr 6, 2022	130.41	132.38	130.38	131.93
7803	NYSE	AME	Tue, Apr 5, 2022	134.00	134.56	131.52	131.79
7802	NYSE	AME	Mon, Apr 4, 2022	134.67	134.84	133.05	134.00
7801	NYSE	AME	Fri, Apr 1, 2022	134.21	134.77	132.62	134.38
7800	NYSE	AME	Thu, Mar 31, 2022	135.13	136.50	133.14	133.18
7799	NYSE	AME	Wed, Mar 30, 2022	135.54	136.24	135.06	135.43
7798	NYSE	AME	Tue, Mar 29, 2022	134.71	136.71	134.07	135.97
7797	NYSE	AME	Mon, Mar 28, 2022	133.45	134.05	132.40	133.67
7796	NYSE	AME	Fri, Mar 25, 2022	132.87	133.61	132.28	133.56
7795	NYSE	AME	Thu, Mar 24, 2022	133.17	133.64	132.19	132.50
7794	NYSE	AME	Wed, Mar 23, 2022	133.93	134.54	132.41	132.55
7793	NYSE	AME	Tue, Mar 22, 2022	135.09	135.82	134.59	134.62
7792	NYSE	AME	Mon, Mar 21, 2022	134.66	135.78	133.97	134.69
7791	NYSE	AME	Fri, Mar 18, 2022	132.02	135.36	130.86	134.76
7790	NYSE	AME	Thu, Mar 17, 2022	130.72	133.21	129.98	132.75
7789	NYSE	AME	Wed, Mar 16, 2022	130.25	131.73	129.11	131.38
7788	NYSE	AME	Tue, Mar 15, 2022	127.35	129.77	126.83	129.38
7787	NYSE	AME	Mon, Mar 14, 2022	127.55	128.15	125.86	127.09
7786	NYSE	AME	Fri, Mar 11, 2022	129.06	129.20	126.22	126.34
7785	NYSE	AME	Thu, Mar 10, 2022	128.84	129.19	127.88	128.18
7784	NYSE	AME	Wed, Mar 9, 2022	131.01	131.73	130.02	130.51
7783	NYSE	AME	Tue, Mar 8, 2022	130.41	132.11	128.81	128.61
7782	NYSE	AME	Mon, Mar 7, 2022	131.18	131.49	128.19	129.50
7781	NYSE	AME	Fri, Mar 4, 2022	129.05	131.30	128.70	130.99
7780	NYSE	AME	Thu, Mar 3, 2022	131.60	131.85	129.40	131.05
7779	NYSE	AME	Wed, Mar 2, 2022	128.61	131.80	128.46	130.99
7778	NYSE	AME	Tue, Mar 1, 2022	129.58	129.92	126.41	127.39
7777	NYSE	AME	Mon, Feb 28, 2022	128.56	130.04	128.16	129.79
7776	NYSE	AME	Fri, Feb 25, 2022	127.42	130.22	127.14	129.87
7775	NYSE	AME	Thu, Feb 24, 2022	122.58	128.03	121.80	127.61
7774	NYSE	AME	Wed, Feb 23, 2022	128.08	128.38	124.65	124.77
7773	NYSE	AME	Tue, Feb 22, 2022	128.01	129.13	126.29	127.44
7772	NYSE	AME	Fri, Feb 18, 2022	128.13	129.32	127.50	128.22
7771	NYSE	AME	Thu, Feb 17, 2022	130.61	130.98	127.84	128.32
7770	NYSE	AME	Wed, Feb 16, 2022	130.48	132.21	129.95	131.80
7769	NYSE	AME	Tue, Feb 15, 2022	131.38	132.50	130.66	131.41
7768	NYSE	AME	Mon, Feb 14, 2022	130.81	131.29	129.29	130.16
7767	NYSE	AME	Fri, Feb 11, 2022	135.28	135.28	130.10	130.81
7766	NYSE	AME	Thu, Feb 10, 2022	134.67	137.71	134.54	135.49
7765	NYSE	AME	Wed, Feb 9, 2022	137.11	137.32	135.74	136.52
7764	NYSE	AME	Tue, Feb 8, 2022	135.44	136.42	134.53	135.46
7763	NYSE	AME	Mon, Feb 7, 2022	134.74	136.28	134.20	135.26
7762	NYSE	AME	Fri, Feb 4, 2022	138.24	138.24	134.02	134.49
7761	NYSE	AME	Thu, Feb 3, 2022	134.65	143.48	134.65	138.26
7760	NYSE	AME	Wed, Feb 2, 2022	137.12	139.81	137.12	139.79
7759	NYSE	AME	Tue, Feb 1, 2022	136.68	137.36	135.01	137.09
7758	NYSE	AME	Mon, Jan 31, 2022	134.64	136.92	133.68	136.77
7757	NYSE	AME	Fri, Jan 28, 2022	132.18	135.14	130.42	134.99
7756	NYSE	AME	Thu, Jan 27, 2022	134.57	135.70	131.79	132.46
7755	NYSE	AME	Wed, Jan 26, 2022	135.25	137.08	131.71	133.39
7754	NYSE	AME	Tue, Jan 25, 2022	133.80	135.00	129.94	133.89
7753	NYSE	AME	Mon, Jan 24, 2022	134.64	136.57	131.71	136.33
7752	NYSE	AME	Fri, Jan 21, 2022	136.52	137.47	135.18	136.42
7751	NYSE	AME	Thu, Jan 20, 2022	139.27	140.62	136.30	136.62
7750	NYSE	AME	Wed, Jan 19, 2022	139.93	140.82	138.57	138.84
7749	NYSE	AME	Tue, Jan 18, 2022	140.06	140.13	137.35	139.56
7748	NYSE	AME	Fri, Jan 14, 2022	142.75	143.30	139.63	141.54
7747	NYSE	AME	Thu, Jan 13, 2022	143.97	144.78	142.63	144.06
7746	NYSE	AME	Wed, Jan 12, 2022	143.82	145.28	143.03	143.61
7745	NYSE	AME	Tue, Jan 11, 2022	140.58	142.67	138.60	142.58
7744	NYSE	AME	Mon, Jan 10, 2022	141.04	141.37	138.46	140.23
7743	NYSE	AME	Fri, Jan 7, 2022	145.10	145.82	142.32	142.38
7742	NYSE	AME	Thu, Jan 6, 2022	143.76	146.02	143.21	145.15
7741	NYSE	AME	Wed, Jan 5, 2022	146.58	147.52	143.29	143.43
7740	NYSE	AME	Tue, Jan 4, 2022	144.50	146.52	143.93	146.09
7739	NYSE	AME	Mon, Jan 3, 2022	147.25	147.40	142.76	143.67
7738	NYSE	AME	Fri, Dec 31, 2021	146.35	147.78	146.17	147.04
7737	NYSE	AME	Thu, Dec 30, 2021	147.73	147.91	146.37	146.47
7736	NYSE	AME	Wed, Dec 29, 2021	146.51	148.07	146.17	147.41
7735	NYSE	AME	Tue, Dec 28, 2021	145.52	146.64	145.50	146.36
7734	NYSE	AME	Mon, Dec 27, 2021	143.33	145.62	142.98	145.33
7733	NYSE	AME	Thu, Dec 23, 2021	141.43	143.28	141.43	142.57
7732	NYSE	AME	Wed, Dec 22, 2021	140.56	141.69	140.18	141.05
7731	NYSE	AME	Tue, Dec 21, 2021	140.12	141.19	139.02	140.60
7730	NYSE	AME	Mon, Dec 20, 2021	138.56	139.79	136.94	138.99
7729	NYSE	AME	Fri, Dec 17, 2021	143.15	143.73	139.18	139.83
7728	NYSE	AME	Thu, Dec 16, 2021	144.93	145.06	142.14	143.85
7727	NYSE	AME	Wed, Dec 15, 2021	141.60	144.49	140.72	144.28
7726	NYSE	AME	Tue, Dec 14, 2021	143.22	143.70	140.47	141.14
7725	NYSE	AME	Mon, Dec 13, 2021	142.81	143.49	142.13	142.50
7724	NYSE	AME	Fri, Dec 10, 2021	141.79	142.84	141.06	142.75
7723	NYSE	AME	Thu, Dec 9, 2021	140.85	141.85	140.30	141.09
7722	NYSE	AME	Wed, Dec 8, 2021	140.57	141.24	139.21	141.06
7721	NYSE	AME	Tue, Dec 7, 2021	141.00	142.11	139.84	140.40
7720	NYSE	AME	Mon, Dec 6, 2021	140.42	140.88	138.56	139.81
7719	NYSE	AME	Fri, Dec 3, 2021	139.29	140.10	136.99	139.14
7718	NYSE	AME	Thu, Dec 2, 2021	136.38	139.82	136.01	138.87
7717	NYSE	AME	Wed, Dec 1, 2021	138.82	140.04	135.71	135.80
7716	NYSE	AME	Tue, Nov 30, 2021	139.12	139.63	136.24	136.50
7715	NYSE	AME	Mon, Nov 29, 2021	140.18	141.22	139.52	140.01
7714	NYSE	AME	Fri, Nov 26, 2021	140.17	141.14	138.59	139.09
7713	NYSE	AME	Wed, Nov 24, 2021	142.73	143.55	141.80	143.11
7712	NYSE	AME	Tue, Nov 23, 2021	142.62	143.14	141.12	143.11
7711	NYSE	AME	Mon, Nov 22, 2021	142.53	143.47	141.94	141.98
7710	NYSE	AME	Fri, Nov 19, 2021	141.43	143.16	140.69	142.48
7709	NYSE	AME	Thu, Nov 18, 2021	141.77	141.86	140.56	141.08
7708	NYSE	AME	Wed, Nov 17, 2021	141.20	141.38	140.14	141.33
7707	NYSE	AME	Tue, Nov 16, 2021	140.28	142.45	140.09	141.41
7706	NYSE	AME	Mon, Nov 15, 2021	140.74	140.74	139.37	140.09
7705	NYSE	AME	Fri, Nov 12, 2021	138.93	140.32	138.29	140.26
7704	NYSE	AME	Thu, Nov 11, 2021	139.68	140.09	138.55	138.72
7703	NYSE	AME	Wed, Nov 10, 2021	139.17	140.02	138.50	139.42
7702	NYSE	AME	Tue, Nov 9, 2021	139.30	139.88	138.45	139.36
7701	NYSE	AME	Mon, Nov 8, 2021	142.09	142.50	139.10	139.37
7700	NYSE	AME	Fri, Nov 5, 2021	141.71	143.22	140.57	140.94
7699	NYSE	AME	Thu, Nov 4, 2021	141.76	141.88	139.66	140.40
7698	NYSE	AME	Wed, Nov 3, 2021	140.15	141.20	138.97	141.02
7697	NYSE	AME	Tue, Nov 2, 2021	135.00	140.24	134.26	139.85
7696	NYSE	AME	Mon, Nov 1, 2021	132.53	134.56	132.53	134.05
7695	NYSE	AME	Fri, Oct 29, 2021	131.67	133.52	131.22	132.40
7694	NYSE	AME	Thu, Oct 28, 2021	130.10	132.13	130.10	131.99
7693	NYSE	AME	Wed, Oct 27, 2021	130.91	131.23	129.81	129.88
7692	NYSE	AME	Tue, Oct 26, 2021	130.70	131.57	130.20	130.64
7691	NYSE	AME	Mon, Oct 25, 2021	131.22	131.69	129.47	130.49
7690	NYSE	AME	Fri, Oct 22, 2021	131.08	131.78	130.59	131.14
7689	NYSE	AME	Thu, Oct 21, 2021	129.62	130.54	128.39	130.52
7688	NYSE	AME	Wed, Oct 20, 2021	130.48	131.00	129.56	130.29
7687	NYSE	AME	Tue, Oct 19, 2021	129.65	130.49	129.09	130.14
7686	NYSE	AME	Mon, Oct 18, 2021	127.27	129.18	127.03	128.97
7685	NYSE	AME	Fri, Oct 15, 2021	129.32	130.27	128.16	128.33
7684	NYSE	AME	Thu, Oct 14, 2021	125.59	128.52	124.96	128.38
7683	NYSE	AME	Wed, Oct 13, 2021	123.74	124.71	122.90	124.27
7682	NYSE	AME	Tue, Oct 12, 2021	124.54	125.01	123.07	123.40
7681	NYSE	AME	Mon, Oct 11, 2021	126.21	127.00	124.44	124.46
7680	NYSE	AME	Fri, Oct 8, 2021	125.60	126.51	124.93	126.19
7679	NYSE	AME	Thu, Oct 7, 2021	126.56	127.10	125.27	125.52
7678	NYSE	AME	Wed, Oct 6, 2021	124.00	125.50	122.58	125.45
7677	NYSE	AME	Tue, Oct 5, 2021	123.54	126.10	123.00	125.41
7676	NYSE	AME	Mon, Oct 4, 2021	124.56	125.28	122.38	123.11
7675	NYSE	AME	Fri, Oct 1, 2021	124.44	125.71	122.50	124.96
7674	NYSE	AME	Thu, Sep 30, 2021	127.21	127.65	123.98	124.01
7673	NYSE	AME	Wed, Sep 29, 2021	127.70	127.90	126.58	126.83
7672	NYSE	AME	Tue, Sep 28, 2021	129.09	129.51	127.07	127.26
7671	NYSE	AME	Mon, Sep 27, 2021	129.66	131.33	129.50	129.54
7670	NYSE	AME	Fri, Sep 24, 2021	128.70	130.15	128.54	129.61
7669	NYSE	AME	Thu, Sep 23, 2021	128.60	130.05	128.24	129.24
7668	NYSE	AME	Wed, Sep 22, 2021	127.95	128.66	127.56	127.84
7667	NYSE	AME	Tue, Sep 21, 2021	128.57	128.58	126.30	127.44
7666	NYSE	AME	Mon, Sep 20, 2021	127.77	128.06	126.34	127.76
7665	NYSE	AME	Fri, Sep 17, 2021	131.65	131.95	130.01	130.14
7664	NYSE	AME	Thu, Sep 16, 2021	131.69	132.71	130.33	132.38
7663	NYSE	AME	Wed, Sep 15, 2021	131.31	132.68	130.72	131.43
7662	NYSE	AME	Tue, Sep 14, 2021	131.34	131.98	130.14	131.24
7661	NYSE	AME	Mon, Sep 13, 2021	131.40	131.49	129.06	130.55
7660	NYSE	AME	Fri, Sep 10, 2021	132.52	132.78	130.35	130.23
7659	NYSE	AME	Thu, Sep 9, 2021	132.73	133.42	131.50	131.76
7658	NYSE	AME	Wed, Sep 8, 2021	132.75	133.17	131.38	132.88
7657	NYSE	AME	Tue, Sep 7, 2021	134.58	134.83	133.11	133.13
7656	NYSE	AME	Fri, Sep 3, 2021	135.57	135.89	134.84	135.40
7655	NYSE	AME	Thu, Sep 2, 2021	134.77	135.91	134.41	135.81
7654	NYSE	AME	Wed, Sep 1, 2021	136.36	136.36	133.90	134.18
7653	NYSE	AME	Tue, Aug 31, 2021	137.05	137.22	135.68	135.97
7652	NYSE	AME	Mon, Aug 30, 2021	137.52	137.95	136.73	137.12
7651	NYSE	AME	Fri, Aug 27, 2021	136.55	137.38	136.41	136.84
7650	NYSE	AME	Thu, Aug 26, 2021	136.61	136.61	135.82	135.98
7649	NYSE	AME	Wed, Aug 25, 2021	136.24	136.78	135.38	136.64
7648	NYSE	AME	Tue, Aug 24, 2021	135.53	136.60	135.49	136.08
7647	NYSE	AME	Mon, Aug 23, 2021	135.61	136.05	134.94	135.29
7646	NYSE	AME	Fri, Aug 20, 2021	134.28	135.78	133.87	134.77
7645	NYSE	AME	Thu, Aug 19, 2021	133.86	135.45	133.60	134.37
7644	NYSE	AME	Wed, Aug 18, 2021	135.64	136.47	134.88	135.00
7643	NYSE	AME	Tue, Aug 17, 2021	136.90	137.28	135.19	136.27
7642	NYSE	AME	Mon, Aug 16, 2021	137.15	137.67	136.10	137.61
7641	NYSE	AME	Fri, Aug 13, 2021	137.20	137.31	136.24	137.24
7640	NYSE	AME	Thu, Aug 12, 2021	137.56	137.81	136.89	137.25
7639	NYSE	AME	Wed, Aug 11, 2021	137.31	137.60	136.63	137.45
7638	NYSE	AME	Tue, Aug 10, 2021	136.10	137.16	136.00	136.80
7637	NYSE	AME	Mon, Aug 9, 2021	136.92	136.92	135.80	136.05
7636	NYSE	AME	Fri, Aug 6, 2021	137.89	138.04	136.14	136.82
7635	NYSE	AME	Thu, Aug 5, 2021	137.47	137.81	136.10	136.90
7634	NYSE	AME	Wed, Aug 4, 2021	139.14	139.72	136.43	136.72
7633	NYSE	AME	Tue, Aug 3, 2021	137.88	139.80	137.01	138.77
7632	NYSE	AME	Mon, Aug 2, 2021	139.40	140.10	137.93	138.23
7631	NYSE	AME	Fri, Jul 30, 2021	138.56	139.69	138.39	139.05
7630	NYSE	AME	Thu, Jul 29, 2021	138.12	138.84	137.42	138.60
7629	NYSE	AME	Wed, Jul 28, 2021	137.30	137.78	135.93	136.87
7628	NYSE	AME	Tue, Jul 27, 2021	136.58	137.84	135.64	137.03
7627	NYSE	AME	Mon, Jul 26, 2021	137.57	138.38	136.75	137.25
7626	NYSE	AME	Fri, Jul 23, 2021	137.99	138.13	136.69	137.83
7625	NYSE	AME	Thu, Jul 22, 2021	137.25	137.59	135.93	137.17
7624	NYSE	AME	Wed, Jul 21, 2021	137.50	137.89	136.60	137.02
7623	NYSE	AME	Tue, Jul 20, 2021	133.63	137.30	133.19	136.73
7622	NYSE	AME	Mon, Jul 19, 2021	134.48	134.48	131.63	133.06
7621	NYSE	AME	Fri, Jul 16, 2021	136.04	137.20	135.40	136.23
7620	NYSE	AME	Thu, Jul 15, 2021	134.00	136.10	134.00	135.73
7619	NYSE	AME	Wed, Jul 14, 2021	135.46	135.71	134.04	134.82
7618	NYSE	AME	Tue, Jul 13, 2021	135.83	136.27	134.72	135.01
7617	NYSE	AME	Mon, Jul 12, 2021	134.58	136.69	134.12	136.30
7616	NYSE	AME	Fri, Jul 9, 2021	134.77	135.96	134.45	135.47
7615	NYSE	AME	Thu, Jul 8, 2021	133.10	134.30	131.67	133.03
7614	NYSE	AME	Wed, Jul 7, 2021	132.87	135.57	132.60	135.28
7613	NYSE	AME	Tue, Jul 6, 2021	134.54	134.72	131.57	133.00
7612	NYSE	AME	Fri, Jul 2, 2021	133.96	135.17	133.53	134.94
7611	NYSE	AME	Thu, Jul 1, 2021	134.38	134.69	133.48	133.94
7610	NYSE	AME	Wed, Jun 30, 2021	132.78	133.70	132.61	133.50
7609	NYSE	AME	Tue, Jun 29, 2021	133.77	134.54	132.85	132.98
7608	NYSE	AME	Mon, Jun 28, 2021	133.81	133.91	132.21	133.23
7607	NYSE	AME	Fri, Jun 25, 2021	133.72	134.51	133.61	133.65
7606	NYSE	AME	Thu, Jun 24, 2021	134.04	134.26	132.84	133.63
7605	NYSE	AME	Wed, Jun 23, 2021	133.97	134.19	132.86	133.28
7604	NYSE	AME	Tue, Jun 22, 2021	133.86	134.24	133.11	133.62
7603	NYSE	AME	Mon, Jun 21, 2021	132.07	133.91	131.56	133.72
7602	NYSE	AME	Fri, Jun 18, 2021	132.11	133.00	130.57	130.65
7601	NYSE	AME	Thu, Jun 17, 2021	135.82	136.12	132.97	133.99
7600	NYSE	AME	Wed, Jun 16, 2021	137.16	137.62	135.34	135.40
7599	NYSE	AME	Tue, Jun 15, 2021	136.21	137.54	135.57	137.16
7598	NYSE	AME	Mon, Jun 14, 2021	135.46	136.26	134.84	136.18
7597	NYSE	AME	Fri, Jun 11, 2021	137.00	137.41	135.57	135.86
7596	NYSE	AME	Thu, Jun 10, 2021	136.27	137.00	135.50	136.15
7595	NYSE	AME	Wed, Jun 9, 2021	136.43	136.45	135.41	135.71
7594	NYSE	AME	Tue, Jun 8, 2021	136.99	137.40	135.74	136.71
7593	NYSE	AME	Mon, Jun 7, 2021	138.06	138.10	135.81	136.68
7592	NYSE	AME	Fri, Jun 4, 2021	137.34	137.94	136.90	137.70
7591	NYSE	AME	Thu, Jun 3, 2021	135.21	137.57	134.68	136.83
7590	NYSE	AME	Wed, Jun 2, 2021	135.60	136.86	135.06	135.87
7589	NYSE	AME	Tue, Jun 1, 2021	136.33	136.95	135.18	135.77
7588	NYSE	AME	Fri, May 28, 2021	135.12	135.57	134.02	135.10
7587	NYSE	AME	Thu, May 27, 2021	134.61	134.96	134.17	134.38
7586	NYSE	AME	Wed, May 26, 2021	133.13	133.63	132.07	133.49
7585	NYSE	AME	Tue, May 25, 2021	133.88	134.53	132.97	133.12
7584	NYSE	AME	Mon, May 24, 2021	133.59	134.21	132.62	133.69
7583	NYSE	AME	Fri, May 21, 2021	133.02	133.86	131.98	132.85
7582	NYSE	AME	Thu, May 20, 2021	132.40	132.57	131.32	132.38
7581	NYSE	AME	Wed, May 19, 2021	130.40	131.66	129.67	131.53
7580	NYSE	AME	Tue, May 18, 2021	133.84	134.31	132.02	132.08
7579	NYSE	AME	Mon, May 17, 2021	133.73	134.42	132.17	133.94
7578	NYSE	AME	Fri, May 14, 2021	134.23	134.87	133.75	134.34
7577	NYSE	AME	Thu, May 13, 2021	131.53	133.99	131.16	133.42
7576	NYSE	AME	Wed, May 12, 2021	135.78	135.86	130.47	130.84
7575	NYSE	AME	Tue, May 11, 2021	135.67	136.42	134.15	136.14
7574	NYSE	AME	Mon, May 10, 2021	137.80	139.07	136.92	137.09
7573	NYSE	AME	Fri, May 7, 2021	135.39	138.06	134.79	137.33
7572	NYSE	AME	Thu, May 6, 2021	136.21	137.29	134.69	135.84
7571	NYSE	AME	Wed, May 5, 2021	136.94	137.40	134.95	136.88
7570	NYSE	AME	Tue, May 4, 2021	133.82	136.89	133.13	136.03
7569	NYSE	AME	Mon, May 3, 2021	136.10	136.10	133.86	134.31
7568	NYSE	AME	Fri, Apr 30, 2021	135.86	136.28	134.56	134.93
7567	NYSE	AME	Thu, Apr 29, 2021	136.08	137.84	135.20	137.09
7566	NYSE	AME	Wed, Apr 28, 2021	134.97	136.05	134.46	135.07
7565	NYSE	AME	Tue, Apr 27, 2021	134.92	135.35	133.64	135.10
7564	NYSE	AME	Mon, Apr 26, 2021	135.28	136.04	134.44	134.69
7563	NYSE	AME	Fri, Apr 23, 2021	133.79	135.61	133.51	135.01
7562	NYSE	AME	Thu, Apr 22, 2021	133.64	134.24	132.93	133.53
7561	NYSE	AME	Wed, Apr 21, 2021	131.05	133.17	130.67	133.09
7560	NYSE	AME	Tue, Apr 20, 2021	131.50	132.22	130.13	130.89
7559	NYSE	AME	Mon, Apr 19, 2021	133.00	133.28	130.91	132.12
7558	NYSE	AME	Fri, Apr 16, 2021	134.33	134.80	132.29	132.85
7557	NYSE	AME	Thu, Apr 15, 2021	131.48	133.95	131.48	133.15
7556	NYSE	AME	Wed, Apr 14, 2021	132.39	132.60	131.01	131.11
7555	NYSE	AME	Tue, Apr 13, 2021	132.38	132.59	130.98	131.86
7554	NYSE	AME	Mon, Apr 12, 2021	131.33	133.10	131.33	132.99
7553	NYSE	AME	Fri, Apr 9, 2021	130.92	131.48	130.09	131.29
7552	NYSE	AME	Thu, Apr 8, 2021	129.03	131.09	128.43	130.32
7551	NYSE	AME	Wed, Apr 7, 2021	129.66	130.11	128.65	129.55
7550	NYSE	AME	Tue, Apr 6, 2021	130.61	131.79	129.37	129.79
7549	NYSE	AME	Mon, Apr 5, 2021	129.78	130.79	128.83	130.71
7548	NYSE	AME	Thu, Apr 1, 2021	128.33	128.99	127.00	128.66
7547	NYSE	AME	Wed, Mar 31, 2021	127.79	128.95	126.28	127.73
7546	NYSE	AME	Tue, Mar 30, 2021	127.96	129.13	127.14	127.44
7545	NYSE	AME	Mon, Mar 29, 2021	126.51	128.84	126.06	128.21
7544	NYSE	AME	Fri, Mar 26, 2021	124.00	127.52	122.84	127.32
7543	NYSE	AME	Thu, Mar 25, 2021	123.11	123.24	120.64	123.05
7542	NYSE	AME	Wed, Mar 24, 2021	122.21	124.52	122.02	122.81
7541	NYSE	AME	Tue, Mar 23, 2021	122.34	124.72	121.13	121.67
7540	NYSE	AME	Mon, Mar 22, 2021	120.92	123.27	120.25	122.89
7539	NYSE	AME	Fri, Mar 19, 2021	121.13	122.41	120.11	120.76
7538	NYSE	AME	Thu, Mar 18, 2021	121.44	124.00	121.25	121.67
7537	NYSE	AME	Wed, Mar 17, 2021	120.76	123.17	120.20	121.71
7536	NYSE	AME	Tue, Mar 16, 2021	123.55	124.11	120.74	120.84
7535	NYSE	AME	Mon, Mar 15, 2021	121.29	122.85	119.75	122.78
7534	NYSE	AME	Fri, Mar 12, 2021	122.04	122.10	120.41	121.57
7533	NYSE	AME	Thu, Mar 11, 2021	123.69	124.69	121.69	121.71
7532	NYSE	AME	Wed, Mar 10, 2021	121.13	124.02	120.24	123.72
7531	NYSE	AME	Tue, Mar 9, 2021	124.24	124.46	120.62	120.63
7530	NYSE	AME	Mon, Mar 8, 2021	123.31	125.78	122.05	123.48
7529	NYSE	AME	Fri, Mar 5, 2021	121.48	122.76	118.86	122.25
7528	NYSE	AME	Thu, Mar 4, 2021	122.27	123.11	118.41	120.39
7527	NYSE	AME	Wed, Mar 3, 2021	122.02	124.00	121.81	122.48
7526	NYSE	AME	Tue, Mar 2, 2021	122.53	122.95	121.82	122.39
7525	NYSE	AME	Mon, Mar 1, 2021	119.53	123.06	119.53	122.28
7524	NYSE	AME	Fri, Feb 26, 2021	120.92	120.92	117.80	117.97
7523	NYSE	AME	Thu, Feb 25, 2021	123.13	123.85	119.68	120.30
7522	NYSE	AME	Wed, Feb 24, 2021	120.52	123.70	119.92	123.01
7521	NYSE	AME	Tue, Feb 23, 2021	119.61	120.55	118.07	119.94
7520	NYSE	AME	Mon, Feb 22, 2021	120.25	120.88	119.00	120.14
7519	NYSE	AME	Fri, Feb 19, 2021	119.78	122.30	119.39	120.86
7518	NYSE	AME	Thu, Feb 18, 2021	119.73	119.93	117.96	118.95
7517	NYSE	AME	Wed, Feb 17, 2021	120.63	121.26	119.63	120.21
7516	NYSE	AME	Tue, Feb 16, 2021	122.48	122.60	120.62	121.23
7515	NYSE	AME	Fri, Feb 12, 2021	121.07	122.02	120.39	121.75
7514	NYSE	AME	Thu, Feb 11, 2021	121.53	122.00	120.00	121.65
7513	NYSE	AME	Wed, Feb 10, 2021	121.35	121.35	119.68	120.48
7512	NYSE	AME	Tue, Feb 9, 2021	120.00	122.11	119.48	120.91
7511	NYSE	AME	Mon, Feb 8, 2021	117.84	120.12	117.68	119.89
7510	NYSE	AME	Fri, Feb 5, 2021	117.41	118.80	116.85	117.00
7509	NYSE	AME	Thu, Feb 4, 2021	117.52	119.57	115.67	117.15
7508	NYSE	AME	Wed, Feb 3, 2021	116.15	116.78	115.42	116.53
7507	NYSE	AME	Tue, Feb 2, 2021	116.44	117.16	115.63	116.49
7506	NYSE	AME	Mon, Feb 1, 2021	114.00	115.11	112.69	114.88
7505	NYSE	AME	Fri, Jan 29, 2021	113.77	115.39	112.53	113.26
7504	NYSE	AME	Thu, Jan 28, 2021	112.49	116.00	111.75	114.78
7503	NYSE	AME	Wed, Jan 27, 2021	111.70	112.01	106.96	111.06
7502	NYSE	AME	Tue, Jan 26, 2021	117.16	117.42	113.24	113.30
7501	NYSE	AME	Mon, Jan 25, 2021	116.60	117.00	114.43	116.35
7500	NYSE	AME	Fri, Jan 22, 2021	119.00	119.65	116.91	117.35
7499	NYSE	AME	Thu, Jan 21, 2021	120.27	121.52	119.28	119.48
7498	NYSE	AME	Wed, Jan 20, 2021	119.37	120.67	118.65	120.11
7497	NYSE	AME	Tue, Jan 19, 2021	120.19	121.07	118.46	118.95
7496	NYSE	AME	Fri, Jan 15, 2021	119.72	119.72	116.90	119.00
7495	NYSE	AME	Thu, Jan 14, 2021	121.61	121.84	120.02	120.72
7494	NYSE	AME	Wed, Jan 13, 2021	123.89	123.98	121.34	121.44
7493	NYSE	AME	Tue, Jan 12, 2021	124.07	124.83	123.30	124.12
7492	NYSE	AME	Mon, Jan 11, 2021	122.01	124.93	121.92	124.15
7491	NYSE	AME	Fri, Jan 8, 2021	125.03	125.32	122.05	123.54
7490	NYSE	AME	Thu, Jan 7, 2021	124.96	125.81	123.43	124.40
7489	NYSE	AME	Wed, Jan 6, 2021	120.46	125.26	120.46	124.25
7488	NYSE	AME	Tue, Jan 5, 2021	117.92	119.91	117.92	119.20
7487	NYSE	AME	Mon, Jan 4, 2021	121.10	122.33	117.71	118.38
7486	NYSE	AME	Thu, Dec 31, 2020	120.10	121.07	118.82	120.94
7485	NYSE	AME	Wed, Dec 30, 2020	119.08	120.35	119.06	119.83
7484	NYSE	AME	Tue, Dec 29, 2020	120.34	120.34	117.66	118.66
7483	NYSE	AME	Mon, Dec 28, 2020	120.14	120.90	119.62	119.76
7482	NYSE	AME	Thu, Dec 24, 2020	118.64	119.32	118.00	119.04
7481	NYSE	AME	Wed, Dec 23, 2020	118.25	119.44	117.53	118.62
7480	NYSE	AME	Tue, Dec 22, 2020	118.32	118.57	117.24	117.66
7479	NYSE	AME	Mon, Dec 21, 2020	115.93	118.59	114.63	118.11
7478	NYSE	AME	Fri, Dec 18, 2020	117.61	118.53	116.98	118.10
7477	NYSE	AME	Thu, Dec 17, 2020	117.27	117.78	116.84	117.63
7476	NYSE	AME	Wed, Dec 16, 2020	117.90	118.13	116.27	116.78
7475	NYSE	AME	Tue, Dec 15, 2020	117.53	118.59	116.22	117.79
7474	NYSE	AME	Mon, Dec 14, 2020	119.48	119.69	116.24	116.30
7473	NYSE	AME	Fri, Dec 11, 2020	117.01	118.54	116.80	118.38
7472	NYSE	AME	Thu, Dec 10, 2020	118.11	119.07	117.24	118.35
7471	NYSE	AME	Wed, Dec 9, 2020	118.84	119.30	118.19	118.76
7470	NYSE	AME	Tue, Dec 8, 2020	116.91	119.23	116.91	118.57
7469	NYSE	AME	Mon, Dec 7, 2020	117.23	117.87	116.71	117.61
7468	NYSE	AME	Fri, Dec 4, 2020	114.48	117.41	114.48	116.84
7467	NYSE	AME	Thu, Dec 3, 2020	114.82	116.02	114.24	114.25
7466	NYSE	AME	Wed, Dec 2, 2020	116.61	117.21	114.51	115.02
7465	NYSE	AME	Tue, Dec 1, 2020	119.54	120.08	117.15	117.24
7464	NYSE	AME	Mon, Nov 30, 2020	119.72	119.81	117.54	118.53
7463	NYSE	AME	Fri, Nov 27, 2020	120.10	120.35	119.18	119.77
7462	NYSE	AME	Wed, Nov 25, 2020	120.59	120.67	118.95	119.82
7461	NYSE	AME	Tue, Nov 24, 2020	118.90	121.69	117.56	121.25
7460	NYSE	AME	Mon, Nov 23, 2020	118.48	118.90	117.35	117.79
7459	NYSE	AME	Fri, Nov 20, 2020	118.30	118.36	116.52	117.42
7458	NYSE	AME	Thu, Nov 19, 2020	118.97	119.29	117.13	118.18
7457	NYSE	AME	Wed, Nov 18, 2020	119.21	120.35	118.25	119.24
7456	NYSE	AME	Tue, Nov 17, 2020	119.38	119.90	118.44	118.76
7455	NYSE	AME	Mon, Nov 16, 2020	118.86	120.34	118.40	120.08
7454	NYSE	AME	Fri, Nov 13, 2020	116.66	117.51	115.75	117.27
7453	NYSE	AME	Thu, Nov 12, 2020	116.28	116.95	114.78	115.45
7452	NYSE	AME	Wed, Nov 11, 2020	117.00	117.55	116.06	116.76
7451	NYSE	AME	Tue, Nov 10, 2020	114.34	117.43	113.78	116.45
7450	NYSE	AME	Mon, Nov 9, 2020	117.07	118.95	113.93	114.07
7449	NYSE	AME	Fri, Nov 6, 2020	109.18	110.70	108.86	110.32
7448	NYSE	AME	Thu, Nov 5, 2020	106.86	109.50	106.45	109.05
7447	NYSE	AME	Wed, Nov 4, 2020	104.52	106.39	103.07	105.39
7446	NYSE	AME	Tue, Nov 3, 2020	103.63	105.80	103.17	105.29
7445	NYSE	AME	Mon, Nov 2, 2020	99.81	102.30	99.71	102.27
7444	NYSE	AME	Fri, Oct 30, 2020	98.52	99.25	96.86	98.20
7443	NYSE	AME	Thu, Oct 29, 2020	98.25	100.88	97.51	98.91
7442	NYSE	AME	Wed, Oct 28, 2020	100.45	101.38	98.06	98.19
7441	NYSE	AME	Tue, Oct 27, 2020	105.05	105.05	102.42	102.59
7440	NYSE	AME	Mon, Oct 26, 2020	106.34	106.49	104.12	105.10
7439	NYSE	AME	Fri, Oct 23, 2020	107.97	108.08	106.89	107.76
7438	NYSE	AME	Thu, Oct 22, 2020	107.58	108.24	106.85	107.01
7437	NYSE	AME	Wed, Oct 21, 2020	108.64	109.42	107.13	107.15
7436	NYSE	AME	Tue, Oct 20, 2020	108.23	109.81	107.97	108.70
7435	NYSE	AME	Mon, Oct 19, 2020	109.95	110.48	107.34	107.55
7434	NYSE	AME	Fri, Oct 16, 2020	109.46	110.82	108.81	109.85
7433	NYSE	AME	Thu, Oct 15, 2020	106.40	109.07	106.40	109.01
7432	NYSE	AME	Wed, Oct 14, 2020	106.87	108.37	105.81	107.90
7431	NYSE	AME	Tue, Oct 13, 2020	107.41	107.95	105.48	106.16
7430	NYSE	AME	Mon, Oct 12, 2020	107.81	107.92	106.80	107.63
7429	NYSE	AME	Fri, Oct 9, 2020	107.50	108.63	106.78	106.94
7428	NYSE	AME	Thu, Oct 8, 2020	107.01	107.01	105.73	106.50
7427	NYSE	AME	Wed, Oct 7, 2020	105.63	107.28	105.32	106.54
7426	NYSE	AME	Tue, Oct 6, 2020	103.50	105.87	103.22	104.33
7425	NYSE	AME	Mon, Oct 5, 2020	101.94	103.97	101.76	103.50
7424	NYSE	AME	Fri, Oct 2, 2020	98.15	101.68	98.04	100.78
7423	NYSE	AME	Thu, Oct 1, 2020	100.70	101.38	99.01	99.85
7422	NYSE	AME	Wed, Sep 30, 2020	100.00	101.11	98.73	99.40
7421	NYSE	AME	Tue, Sep 29, 2020	99.95	100.91	99.30	99.89
7420	NYSE	AME	Mon, Sep 28, 2020	98.93	100.44	98.82	99.49
7419	NYSE	AME	Fri, Sep 25, 2020	95.52	97.93	95.15	97.49
7418	NYSE	AME	Thu, Sep 24, 2020	95.32	97.08	94.90	96.23
7417	NYSE	AME	Wed, Sep 23, 2020	97.56	98.42	95.12	95.32
7416	NYSE	AME	Tue, Sep 22, 2020	96.10	97.55	95.99	97.24
7415	NYSE	AME	Mon, Sep 21, 2020	98.75	99.41	95.04	96.24
7414	NYSE	AME	Fri, Sep 18, 2020	102.03	103.20	100.62	100.71
7413	NYSE	AME	Thu, Sep 17, 2020	101.16	103.04	100.30	102.33
7412	NYSE	AME	Wed, Sep 16, 2020	102.79	103.48	102.00	102.34
7411	NYSE	AME	Tue, Sep 15, 2020	101.65	102.95	101.59	102.32
7410	NYSE	AME	Mon, Sep 14, 2020	100.64	101.79	100.51	101.39
7409	NYSE	AME	Fri, Sep 11, 2020	98.73	100.84	98.48	99.91
7408	NYSE	AME	Thu, Sep 10, 2020	99.60	100.36	97.94	97.93
7407	NYSE	AME	Wed, Sep 9, 2020	98.11	100.02	97.83	99.35
7406	NYSE	AME	Tue, Sep 8, 2020	98.67	98.75	96.91	96.99
7405	NYSE	AME	Fri, Sep 4, 2020	100.86	101.23	98.42	99.47
7404	NYSE	AME	Thu, Sep 3, 2020	103.40	103.58	99.05	99.89
7403	NYSE	AME	Wed, Sep 2, 2020	101.98	103.95	101.61	103.08
7402	NYSE	AME	Tue, Sep 1, 2020	100.42	102.21	100.19	102.02
7401	NYSE	AME	Mon, Aug 31, 2020	101.78	101.78	100.37	100.70
7400	NYSE	AME	Fri, Aug 28, 2020	101.17	101.98	100.67	101.93
7399	NYSE	AME	Thu, Aug 27, 2020	101.50	101.57	100.48	100.91
7398	NYSE	AME	Wed, Aug 26, 2020	100.48	101.20	99.97	101.01
7397	NYSE	AME	Tue, Aug 25, 2020	101.42	101.60	100.27	100.92
7396	NYSE	AME	Mon, Aug 24, 2020	100.85	100.97	99.77	100.80
7395	NYSE	AME	Fri, Aug 21, 2020	99.98	100.70	99.83	100.24
7394	NYSE	AME	Thu, Aug 20, 2020	100.07	100.60	99.61	100.16
7393	NYSE	AME	Wed, Aug 19, 2020	101.48	101.53	100.82	101.01
7392	NYSE	AME	Tue, Aug 18, 2020	101.35	101.80	101.31	101.58
7391	NYSE	AME	Mon, Aug 17, 2020	101.28	101.94	101.17	101.40
7390	NYSE	AME	Fri, Aug 14, 2020	100.36	102.03	100.36	101.28
7389	NYSE	AME	Thu, Aug 13, 2020	100.74	101.34	100.51	100.96
7388	NYSE	AME	Wed, Aug 12, 2020	100.23	101.55	99.98	101.23
7387	NYSE	AME	Tue, Aug 11, 2020	100.00	101.68	99.23	99.25
7386	NYSE	AME	Mon, Aug 10, 2020	97.98	99.27	97.84	99.04
7385	NYSE	AME	Fri, Aug 7, 2020	97.55	98.85	96.60	97.79
7384	NYSE	AME	Thu, Aug 6, 2020	96.51	97.54	96.14	97.52
7383	NYSE	AME	Wed, Aug 5, 2020	95.81	97.05	94.96	96.42
7382	NYSE	AME	Tue, Aug 4, 2020	93.13	95.99	93.13	94.49
7381	NYSE	AME	Mon, Aug 3, 2020	93.83	95.85	93.27	94.95
7380	NYSE	AME	Fri, Jul 31, 2020	93.32	93.53	91.48	93.25
7379	NYSE	AME	Thu, Jul 30, 2020	93.21	94.11	92.29	93.90
7378	NYSE	AME	Wed, Jul 29, 2020	92.43	94.66	92.43	94.35
7377	NYSE	AME	Tue, Jul 28, 2020	92.62	93.01	92.02	92.08
7376	NYSE	AME	Mon, Jul 27, 2020	92.63	93.86	92.17	93.05
7375	NYSE	AME	Fri, Jul 24, 2020	93.49	93.77	92.39	92.90
7374	NYSE	AME	Thu, Jul 23, 2020	93.59	94.17	92.89	93.32
7373	NYSE	AME	Wed, Jul 22, 2020	92.01	93.71	92.00	93.62
7372	NYSE	AME	Tue, Jul 21, 2020	91.51	92.96	91.51	92.06
7371	NYSE	AME	Mon, Jul 20, 2020	92.35	92.79	91.11	91.43
7370	NYSE	AME	Fri, Jul 17, 2020	93.27	93.71	92.77	92.95
7369	NYSE	AME	Thu, Jul 16, 2020	92.86	94.21	92.34	92.73
7368	NYSE	AME	Wed, Jul 15, 2020	93.21	93.90	92.68	93.22
7367	NYSE	AME	Tue, Jul 14, 2020	88.76	91.88	88.59	91.79
7366	NYSE	AME	Mon, Jul 13, 2020	87.58	89.59	87.22	88.47
7365	NYSE	AME	Fri, Jul 10, 2020	86.19	86.97	85.74	86.90
7364	NYSE	AME	Thu, Jul 9, 2020	87.84	88.00	85.76	86.26
7363	NYSE	AME	Wed, Jul 8, 2020	88.61	89.22	87.10	87.99
7362	NYSE	AME	Tue, Jul 7, 2020	89.15	89.95	88.16	88.38
7361	NYSE	AME	Mon, Jul 6, 2020	90.53	91.28	89.18	89.76
7360	NYSE	AME	Thu, Jul 2, 2020	88.92	90.09	88.54	88.96
7359	NYSE	AME	Wed, Jul 1, 2020	89.74	89.98	87.36	87.59
7358	NYSE	AME	Tue, Jun 30, 2020	88.03	89.70	87.71	89.37
7357	NYSE	AME	Mon, Jun 29, 2020	87.25	88.14	86.16	88.11
7356	NYSE	AME	Fri, Jun 26, 2020	86.85	86.87	85.06	85.79
7355	NYSE	AME	Thu, Jun 25, 2020	85.55	87.25	84.53	87.14
7354	NYSE	AME	Wed, Jun 24, 2020	88.17	88.26	85.69	85.84
7353	NYSE	AME	Tue, Jun 23, 2020	90.57	90.57	88.93	89.08
7352	NYSE	AME	Mon, Jun 22, 2020	88.30	89.56	87.33	89.33
7351	NYSE	AME	Fri, Jun 19, 2020	91.05	91.10	88.06	88.53
7350	NYSE	AME	Thu, Jun 18, 2020	89.43	90.36	88.89	89.20
7349	NYSE	AME	Wed, Jun 17, 2020	91.40	91.58	89.73	89.98
7348	NYSE	AME	Tue, Jun 16, 2020	91.62	91.96	89.23	90.74
7347	NYSE	AME	Mon, Jun 15, 2020	85.33	89.23	84.64	88.28
7346	NYSE	AME	Fri, Jun 12, 2020	90.06	90.18	85.26	87.66
7345	NYSE	AME	Thu, Jun 11, 2020	90.12	90.43	87.83	88.09
7344	NYSE	AME	Wed, Jun 10, 2020	94.82	94.87	92.63	92.97
7343	NYSE	AME	Tue, Jun 9, 2020	94.42	95.87	93.80	94.79
7342	NYSE	AME	Mon, Jun 8, 2020	97.10	98.00	95.60	95.95
7341	NYSE	AME	Fri, Jun 5, 2020	97.61	97.74	95.73	96.99
7340	NYSE	AME	Thu, Jun 4, 2020	94.17	94.69	93.49	94.21
7339	NYSE	AME	Wed, Jun 3, 2020	94.37	95.55	93.98	95.01
7338	NYSE	AME	Tue, Jun 2, 2020	92.35	93.84	91.50	92.94
7337	NYSE	AME	Mon, Jun 1, 2020	91.31	92.87	90.49	92.02
7336	NYSE	AME	Fri, May 29, 2020	91.50	92.14	89.91	91.71
7335	NYSE	AME	Thu, May 28, 2020	92.50	93.20	91.20	91.88
7334	NYSE	AME	Wed, May 27, 2020	90.00	91.83	89.50	91.69
7333	NYSE	AME	Tue, May 26, 2020	89.01	90.33	88.23	88.41
7332	NYSE	AME	Fri, May 22, 2020	84.90	86.00	84.46	85.90
7331	NYSE	AME	Thu, May 21, 2020	84.85	85.39	84.27	84.86
7330	NYSE	AME	Wed, May 20, 2020	85.14	85.85	84.73	84.83
7329	NYSE	AME	Tue, May 19, 2020	82.79	84.81	82.64	84.01
7328	NYSE	AME	Mon, May 18, 2020	83.00	83.96	82.51	83.28
7327	NYSE	AME	Fri, May 15, 2020	77.99	80.13	77.37	79.59
7326	NYSE	AME	Thu, May 14, 2020	76.45	79.10	75.22	78.75
7325	NYSE	AME	Wed, May 13, 2020	80.57	80.73	77.52	77.97
7324	NYSE	AME	Tue, May 12, 2020	83.51	83.76	80.62	80.82
7323	NYSE	AME	Mon, May 11, 2020	83.61	83.95	82.55	83.24
7322	NYSE	AME	Fri, May 8, 2020	84.73	85.09	83.64	84.32
7321	NYSE	AME	Thu, May 7, 2020	82.96	84.13	82.55	83.31
7320	NYSE	AME	Wed, May 6, 2020	81.38	82.47	80.83	81.72
7319	NYSE	AME	Tue, May 5, 2020	81.56	83.62	80.56	81.19
7318	NYSE	AME	Mon, May 4, 2020	79.68	79.94	78.27	79.67
7317	NYSE	AME	Fri, May 1, 2020	81.97	82.34	79.93	80.49
7316	NYSE	AME	Thu, Apr 30, 2020	83.31	84.63	82.47	83.87
7315	NYSE	AME	Wed, Apr 29, 2020	82.31	84.96	82.00	84.50
7314	NYSE	AME	Tue, Apr 28, 2020	81.22	82.39	80.14	80.76
7313	NYSE	AME	Mon, Apr 27, 2020	77.53	79.83	77.26	79.28
7312	NYSE	AME	Fri, Apr 24, 2020	76.60	77.30	75.26	77.06
7311	NYSE	AME	Thu, Apr 23, 2020	76.75	77.03	75.06	75.68
7310	NYSE	AME	Wed, Apr 22, 2020	75.78	76.59	74.01	75.89
7309	NYSE	AME	Tue, Apr 21, 2020	75.86	76.58	73.83	73.91
7308	NYSE	AME	Mon, Apr 20, 2020	78.67	79.95	77.16	77.75
7307	NYSE	AME	Fri, Apr 17, 2020	78.41	80.55	78.39	80.31
7306	NYSE	AME	Thu, Apr 16, 2020	76.02	77.41	73.11	76.00
7305	NYSE	AME	Wed, Apr 15, 2020	75.45	76.52	74.51	76.05
7304	NYSE	AME	Tue, Apr 14, 2020	78.89	81.01	77.44	78.08
7303	NYSE	AME	Mon, Apr 13, 2020	76.99	77.43	75.27	76.97
7302	NYSE	AME	Thu, Apr 9, 2020	77.81	80.64	77.34	78.23
7301	NYSE	AME	Wed, Apr 8, 2020	75.23	77.74	75.23	77.23
7300	NYSE	AME	Tue, Apr 7, 2020	80.11	81.50	75.60	75.79
7299	NYSE	AME	Mon, Apr 6, 2020	75.44	76.28	74.41	75.43
7298	NYSE	AME	Fri, Apr 3, 2020	70.80	72.36	69.72	71.29
7297	NYSE	AME	Thu, Apr 2, 2020	69.31	71.68	68.61	71.09
7296	NYSE	AME	Wed, Apr 1, 2020	68.45	70.42	68.02	69.81
7295	NYSE	AME	Tue, Mar 31, 2020	73.02	73.71	70.57	72.02
7294	NYSE	AME	Mon, Mar 30, 2020	70.97	74.10	69.81	73.72
7293	NYSE	AME	Fri, Mar 27, 2020	68.75	73.64	67.88	71.01
7292	NYSE	AME	Thu, Mar 26, 2020	72.37	74.44	69.72	72.41
7291	NYSE	AME	Wed, Mar 25, 2020	68.15	74.49	65.60	71.00
7290	NYSE	AME	Tue, Mar 24, 2020	62.01	69.46	61.15	67.94
7289	NYSE	AME	Mon, Mar 23, 2020	62.50	62.90	56.69	58.21
7288	NYSE	AME	Fri, Mar 20, 2020	70.71	70.71	63.10	63.37
7287	NYSE	AME	Thu, Mar 19, 2020	64.81	70.21	61.84	69.01
7286	NYSE	AME	Wed, Mar 18, 2020	60.55	67.32	54.82	65.65
7285	NYSE	AME	Tue, Mar 17, 2020	64.04	66.77	60.25	65.90
7284	NYSE	AME	Mon, Mar 16, 2020	65.84	67.21	61.59	62.54
7283	NYSE	AME	Fri, Mar 13, 2020	71.49	74.70	67.47	74.60
7282	NYSE	AME	Thu, Mar 12, 2020	70.76	74.69	66.75	67.52
7281	NYSE	AME	Wed, Mar 11, 2020	79.41	80.20	76.45	77.07
7280	NYSE	AME	Tue, Mar 10, 2020	78.77	82.31	77.39	82.26
7279	NYSE	AME	Mon, Mar 9, 2020	79.99	84.73	74.73	76.26
7278	NYSE	AME	Fri, Mar 6, 2020	86.01	88.90	85.86	88.52
7277	NYSE	AME	Thu, Mar 5, 2020	88.56	89.92	87.79	89.07
7276	NYSE	AME	Wed, Mar 4, 2020	88.81	91.28	87.63	91.01
7275	NYSE	AME	Tue, Mar 3, 2020	90.01	91.92	86.78	87.32
7274	NYSE	AME	Mon, Mar 2, 2020	86.53	90.43	86.07	90.02
7273	NYSE	AME	Fri, Feb 28, 2020	84.50	86.00	83.24	86.00
7272	NYSE	AME	Thu, Feb 27, 2020	89.30	91.47	87.34	87.36
7271	NYSE	AME	Wed, Feb 26, 2020	92.19	93.52	91.05	91.11
7270	NYSE	AME	Tue, Feb 25, 2020	95.81	96.09	91.57	91.75
7269	NYSE	AME	Mon, Feb 24, 2020	96.30	96.48	94.34	95.36
7268	NYSE	AME	Fri, Feb 21, 2020	99.90	100.14	98.82	99.34
7267	NYSE	AME	Thu, Feb 20, 2020	99.77	101.15	99.07	100.55
7266	NYSE	AME	Wed, Feb 19, 2020	100.94	100.94	100.13	100.17
7265	NYSE	AME	Tue, Feb 18, 2020	101.00	101.69	100.17	100.47
7264	NYSE	AME	Fri, Feb 14, 2020	101.64	101.78	100.55	101.34
7263	NYSE	AME	Thu, Feb 13, 2020	101.18	101.83	100.95	101.44
7262	NYSE	AME	Wed, Feb 12, 2020	101.00	102.00	100.66	101.77
7261	NYSE	AME	Tue, Feb 11, 2020	99.00	100.88	98.79	100.15
7260	NYSE	AME	Mon, Feb 10, 2020	98.07	98.61	97.61	98.60
7259	NYSE	AME	Fri, Feb 7, 2020	98.35	99.91	98.07	98.30
7258	NYSE	AME	Thu, Feb 6, 2020	100.35	100.35	97.64	98.68
7257	NYSE	AME	Wed, Feb 5, 2020	98.00	101.47	96.70	100.03
7256	NYSE	AME	Tue, Feb 4, 2020	99.24	100.07	98.96	99.11
7255	NYSE	AME	Mon, Feb 3, 2020	97.63	98.83	97.29	97.72
7254	NYSE	AME	Fri, Jan 31, 2020	98.65	98.65	96.54	97.15
7253	NYSE	AME	Thu, Jan 30, 2020	98.63	99.46	97.98	99.33
7252	NYSE	AME	Wed, Jan 29, 2020	100.01	100.33	99.23	99.63
7251	NYSE	AME	Tue, Jan 28, 2020	98.12	99.97	97.78	99.33
7250	NYSE	AME	Mon, Jan 27, 2020	97.64	98.75	97.14	97.78
7249	NYSE	AME	Fri, Jan 24, 2020	101.16	101.23	99.20	99.57
7248	NYSE	AME	Thu, Jan 23, 2020	99.85	100.93	99.29	100.78
7247	NYSE	AME	Wed, Jan 22, 2020	101.78	102.30	100.23	100.27
7246	NYSE	AME	Tue, Jan 21, 2020	101.36	101.99	100.88	101.26
7245	NYSE	AME	Fri, Jan 17, 2020	100.47	102.07	100.19	101.78
7244	NYSE	AME	Thu, Jan 16, 2020	100.16	100.77	99.84	100.19
7243	NYSE	AME	Wed, Jan 15, 2020	100.84	102.00	100.39	100.66
7242	NYSE	AME	Tue, Jan 14, 2020	100.72	101.60	100.38	100.84
7241	NYSE	AME	Mon, Jan 13, 2020	100.38	101.00	99.98	100.83
7240	NYSE	AME	Fri, Jan 10, 2020	101.61	101.61	100.59	100.76
7239	NYSE	AME	Thu, Jan 9, 2020	101.82	101.97	100.97	101.36
7238	NYSE	AME	Wed, Jan 8, 2020	101.54	102.31	101.00	101.86
7237	NYSE	AME	Tue, Jan 7, 2020	100.50	101.78	100.31	101.63
7236	NYSE	AME	Mon, Jan 6, 2020	100.31	101.09	99.89	101.05
7235	NYSE	AME	Fri, Jan 3, 2020	99.29	101.03	99.19	100.94
7234	NYSE	AME	Thu, Jan 2, 2020	100.15	100.80	99.44	100.80
7233	NYSE	AME	Tue, Dec 31, 2019	99.88	100.43	99.56	99.74
7232	NYSE	AME	Mon, Dec 30, 2019	100.11	100.21	99.52	99.93
7231	NYSE	AME	Fri, Dec 27, 2019	100.34	100.88	99.61	99.95
7230	NYSE	AME	Thu, Dec 26, 2019	100.14	100.14	99.23	100.07
7229	NYSE	AME	Tue, Dec 24, 2019	100.09	100.14	99.45	99.71
7228	NYSE	AME	Mon, Dec 23, 2019	100.10	100.34	99.35	100.14
7227	NYSE	AME	Fri, Dec 20, 2019	100.33	100.59	99.52	99.78
7226	NYSE	AME	Thu, Dec 19, 2019	98.52	99.76	98.37	99.56
7225	NYSE	AME	Wed, Dec 18, 2019	99.56	99.68	98.71	98.96
7224	NYSE	AME	Tue, Dec 17, 2019	99.61	100.06	99.02	99.20
7223	NYSE	AME	Mon, Dec 16, 2019	99.39	99.80	99.00	99.26
7222	NYSE	AME	Fri, Dec 13, 2019	98.83	99.46	97.73	98.56
7221	NYSE	AME	Thu, Dec 12, 2019	98.79	99.84	98.25	99.30
7220	NYSE	AME	Wed, Dec 11, 2019	98.56	98.71	97.68	98.67
7219	NYSE	AME	Tue, Dec 10, 2019	98.33	98.39	97.66	98.08
7218	NYSE	AME	Mon, Dec 9, 2019	98.37	98.99	98.10	98.33
7217	NYSE	AME	Fri, Dec 6, 2019	98.68	98.96	98.47	98.55
7216	NYSE	AME	Thu, Dec 5, 2019	96.84	97.72	96.59	97.68
7215	NYSE	AME	Wed, Dec 4, 2019	97.67	98.54	96.67	96.56
7214	NYSE	AME	Tue, Dec 3, 2019	96.52	97.28	95.85	96.87
7213	NYSE	AME	Mon, Dec 2, 2019	99.00	99.16	97.50	97.54
7212	NYSE	AME	Fri, Nov 29, 2019	98.97	99.42	98.56	99.01
7211	NYSE	AME	Wed, Nov 27, 2019	99.43	99.74	98.68	99.49
7210	NYSE	AME	Tue, Nov 26, 2019	98.76	99.28	98.24	99.26
7209	NYSE	AME	Mon, Nov 25, 2019	98.04	99.04	97.65	98.71
7208	NYSE	AME	Fri, Nov 22, 2019	98.25	98.43	97.34	97.90
7207	NYSE	AME	Thu, Nov 21, 2019	98.49	98.73	97.27	97.87
7206	NYSE	AME	Wed, Nov 20, 2019	98.69	99.09	97.32	98.49
7205	NYSE	AME	Tue, Nov 19, 2019	98.09	99.23	97.63	99.18
7204	NYSE	AME	Mon, Nov 18, 2019	97.83	98.14	97.02	97.36
7203	NYSE	AME	Fri, Nov 15, 2019	97.39	98.25	97.33	98.17
7202	NYSE	AME	Thu, Nov 14, 2019	95.81	97.52	95.79	97.00
7201	NYSE	AME	Wed, Nov 13, 2019	95.58	96.62	95.33	96.05
7200	NYSE	AME	Tue, Nov 12, 2019	96.57	97.07	96.16	96.25
7199	NYSE	AME	Mon, Nov 11, 2019	95.70	96.49	95.70	96.36
7198	NYSE	AME	Fri, Nov 8, 2019	95.85	96.57	95.55	96.54
7197	NYSE	AME	Thu, Nov 7, 2019	97.14	97.30	96.04	96.20
7196	NYSE	AME	Wed, Nov 6, 2019	96.45	96.48	95.46	96.37
7195	NYSE	AME	Tue, Nov 5, 2019	95.52	96.87	95.51	96.25
7194	NYSE	AME	Mon, Nov 4, 2019	94.74	95.82	94.45	95.62
7193	NYSE	AME	Fri, Nov 1, 2019	92.48	94.20	91.85	94.20
7192	NYSE	AME	Thu, Oct 31, 2019	93.80	94.00	90.96	91.65
7191	NYSE	AME	Wed, Oct 30, 2019	91.63	91.63	90.45	91.31
7190	NYSE	AME	Tue, Oct 29, 2019	89.96	92.29	89.96	91.63
7189	NYSE	AME	Mon, Oct 28, 2019	90.48	91.20	90.39	90.40
7188	NYSE	AME	Fri, Oct 25, 2019	89.25	90.76	88.84	89.96
7187	NYSE	AME	Thu, Oct 24, 2019	89.36	89.51	88.69	89.12
7186	NYSE	AME	Wed, Oct 23, 2019	88.48	89.02	88.05	89.00
7185	NYSE	AME	Tue, Oct 22, 2019	88.28	89.20	87.88	88.38
7184	NYSE	AME	Mon, Oct 21, 2019	88.82	89.33	88.03	88.23
7183	NYSE	AME	Fri, Oct 18, 2019	88.48	88.87	88.06	88.35
7182	NYSE	AME	Thu, Oct 17, 2019	89.24	90.37	88.48	88.51
7181	NYSE	AME	Wed, Oct 16, 2019	88.83	89.32	88.19	88.54
7180	NYSE	AME	Tue, Oct 15, 2019	88.62	89.74	88.11	89.06
7179	NYSE	AME	Mon, Oct 14, 2019	87.95	88.71	87.68	88.36
7178	NYSE	AME	Fri, Oct 11, 2019	88.86	90.07	88.42	88.51
7177	NYSE	AME	Thu, Oct 10, 2019	86.87	88.31	86.73	87.95
7176	NYSE	AME	Wed, Oct 9, 2019	86.72	87.32	86.27	86.93
7175	NYSE	AME	Tue, Oct 8, 2019	87.12	87.12	85.96	85.98
7174	NYSE	AME	Mon, Oct 7, 2019	88.68	89.03	87.62	88.00
7173	NYSE	AME	Fri, Oct 4, 2019	87.65	88.90	87.31	88.83
7172	NYSE	AME	Thu, Oct 3, 2019	86.00	87.42	85.19	87.39
7171	NYSE	AME	Wed, Oct 2, 2019	87.35	87.66	85.18	86.30
7170	NYSE	AME	Tue, Oct 1, 2019	92.24	92.86	88.56	88.80
7169	NYSE	AME	Mon, Sep 30, 2019	91.19	91.99	90.82	91.82
7168	NYSE	AME	Fri, Sep 27, 2019	91.00	91.87	90.43	91.37
7167	NYSE	AME	Thu, Sep 26, 2019	90.44	90.70	89.88	90.17
7166	NYSE	AME	Wed, Sep 25, 2019	89.50	90.68	88.65	90.51
7165	NYSE	AME	Tue, Sep 24, 2019	89.74	91.04	89.37	89.88
7164	NYSE	AME	Mon, Sep 23, 2019	89.37	90.08	88.80	89.45
7163	NYSE	AME	Fri, Sep 20, 2019	90.69	91.15	89.16	89.88
7162	NYSE	AME	Thu, Sep 19, 2019	90.01	90.80	89.74	90.21
7161	NYSE	AME	Wed, Sep 18, 2019	89.89	90.22	88.81	90.02
7160	NYSE	AME	Tue, Sep 17, 2019	90.59	90.74	90.02	90.39
7159	NYSE	AME	Mon, Sep 16, 2019	90.28	91.02	90.19	90.86
7158	NYSE	AME	Fri, Sep 13, 2019	90.31	91.07	89.85	90.70
7157	NYSE	AME	Thu, Sep 12, 2019	88.54	90.12	87.72	89.68
7156	NYSE	AME	Wed, Sep 11, 2019	88.29	88.29	86.96	88.10
7155	NYSE	AME	Tue, Sep 10, 2019	90.00	90.00	87.72	88.40
7154	NYSE	AME	Mon, Sep 9, 2019	89.80	90.00	89.33	89.77
7153	NYSE	AME	Fri, Sep 6, 2019	88.74	89.57	88.27	89.27
7152	NYSE	AME	Thu, Sep 5, 2019	86.27	88.39	86.27	88.33
7151	NYSE	AME	Wed, Sep 4, 2019	84.38	85.24	84.02	85.17
7150	NYSE	AME	Tue, Sep 3, 2019	85.07	85.53	82.76	83.38
7149	NYSE	AME	Fri, Aug 30, 2019	86.88	87.17	85.45	85.93
7148	NYSE	AME	Thu, Aug 29, 2019	85.07	86.35	84.89	86.11
7147	NYSE	AME	Wed, Aug 28, 2019	83.22	84.25	82.85	84.11
7146	NYSE	AME	Tue, Aug 27, 2019	83.66	84.12	83.03	83.73
7145	NYSE	AME	Mon, Aug 26, 2019	84.15	84.50	82.66	82.96
7144	NYSE	AME	Fri, Aug 23, 2019	85.29	85.68	83.23	83.62
7143	NYSE	AME	Thu, Aug 22, 2019	86.67	86.85	85.28	85.77
7142	NYSE	AME	Wed, Aug 21, 2019	87.16	87.16	86.00	86.33
7141	NYSE	AME	Tue, Aug 20, 2019	86.73	87.11	86.00	86.21
7140	NYSE	AME	Mon, Aug 19, 2019	86.71	87.22	86.34	86.70
7139	NYSE	AME	Fri, Aug 16, 2019	84.84	86.02	84.67	85.65
7138	NYSE	AME	Thu, Aug 15, 2019	83.44	84.62	83.13	84.33
7137	NYSE	AME	Wed, Aug 14, 2019	84.67	84.88	83.07	83.33
7136	NYSE	AME	Tue, Aug 13, 2019	84.91	87.38	84.60	86.09
7135	NYSE	AME	Mon, Aug 12, 2019	84.86	85.53	84.44	85.04
7134	NYSE	AME	Fri, Aug 9, 2019	86.55	86.72	85.26	85.33
7133	NYSE	AME	Thu, Aug 8, 2019	85.62	87.16	85.51	86.93
7132	NYSE	AME	Wed, Aug 7, 2019	84.57	85.62	83.81	85.26
7131	NYSE	AME	Tue, Aug 6, 2019	84.50	85.82	84.13	85.74
7130	NYSE	AME	Mon, Aug 5, 2019	84.97	84.97	83.42	84.08
7129	NYSE	AME	Fri, Aug 2, 2019	87.82	88.03	86.17	86.50
7128	NYSE	AME	Thu, Aug 1, 2019	89.30	90.69	88.14	88.32
7127	NYSE	AME	Wed, Jul 31, 2019	91.31	91.52	88.66	89.61
7126	NYSE	AME	Tue, Jul 30, 2019	88.99	92.14	88.27	90.75
7125	NYSE	AME	Mon, Jul 29, 2019	89.21	89.21	88.25	88.55
7124	NYSE	AME	Fri, Jul 26, 2019	89.08	89.43	88.59	89.28
7123	NYSE	AME	Thu, Jul 25, 2019	89.86	89.87	88.91	89.23
7122	NYSE	AME	Wed, Jul 24, 2019	89.21	90.11	88.84	89.98
7121	NYSE	AME	Tue, Jul 23, 2019	89.10	89.96	88.82	89.80
7120	NYSE	AME	Mon, Jul 22, 2019	88.70	89.20	88.42	88.61
7119	NYSE	AME	Fri, Jul 19, 2019	89.22	89.68	88.66	88.71
7118	NYSE	AME	Thu, Jul 18, 2019	89.30	89.43	88.50	88.90
7117	NYSE	AME	Wed, Jul 17, 2019	91.23	91.28	89.25	89.28
7116	NYSE	AME	Tue, Jul 16, 2019	91.10	91.44	90.65	91.30
7115	NYSE	AME	Mon, Jul 15, 2019	91.19	91.28	90.65	90.98
7114	NYSE	AME	Fri, Jul 12, 2019	90.18	91.18	90.18	91.00
7113	NYSE	AME	Thu, Jul 11, 2019	89.65	90.01	88.91	89.59
7112	NYSE	AME	Wed, Jul 10, 2019	90.77	91.00	89.55	89.58
7111	NYSE	AME	Tue, Jul 9, 2019	89.93	90.59	89.84	90.37
7110	NYSE	AME	Mon, Jul 8, 2019	90.78	91.39	90.48	90.60
7109	NYSE	AME	Fri, Jul 5, 2019	91.09	91.39	89.65	91.09
7108	NYSE	AME	Wed, Jul 3, 2019	91.28	91.91	91.00	91.91
7107	NYSE	AME	Tue, Jul 2, 2019	92.08	92.13	90.73	91.22
7106	NYSE	AME	Mon, Jul 1, 2019	91.76	92.30	90.75	92.11
7105	NYSE	AME	Fri, Jun 28, 2019	88.79	90.87	88.40	90.84
7104	NYSE	AME	Thu, Jun 27, 2019	88.13	89.19	87.82	88.26
7103	NYSE	AME	Wed, Jun 26, 2019	87.68	88.12	87.41	87.83
7102	NYSE	AME	Tue, Jun 25, 2019	88.11	88.14	87.49	87.56
7101	NYSE	AME	Mon, Jun 24, 2019	87.68	88.44	87.46	87.85
7100	NYSE	AME	Fri, Jun 21, 2019	88.49	89.82	87.75	87.76
7099	NYSE	AME	Thu, Jun 20, 2019	87.00	88.74	86.78	88.58
7098	NYSE	AME	Wed, Jun 19, 2019	86.85	86.96	85.71	86.80
7097	NYSE	AME	Tue, Jun 18, 2019	85.08	86.66	84.93	86.51
7096	NYSE	AME	Mon, Jun 17, 2019	85.19	85.41	84.39	84.45
7095	NYSE	AME	Fri, Jun 14, 2019	85.34	85.34	84.50	84.99
7094	NYSE	AME	Thu, Jun 13, 2019	85.84	86.01	84.99	85.68
7093	NYSE	AME	Wed, Jun 12, 2019	86.12	86.86	85.34	85.38
7092	NYSE	AME	Tue, Jun 11, 2019	87.28	87.66	86.03	86.30
7091	NYSE	AME	Mon, Jun 10, 2019	86.29	87.11	86.20	86.48
7090	NYSE	AME	Fri, Jun 7, 2019	84.08	86.07	83.97	85.77
7089	NYSE	AME	Thu, Jun 6, 2019	84.44	84.44	83.25	83.94
7088	NYSE	AME	Wed, Jun 5, 2019	84.16	84.43	82.80	84.37
7087	NYSE	AME	Tue, Jun 4, 2019	82.96	83.80	82.19	83.67
7086	NYSE	AME	Mon, Jun 3, 2019	81.88	82.92	81.62	82.18
7085	NYSE	AME	Fri, May 31, 2019	82.24	82.84	81.83	81.89
7084	NYSE	AME	Thu, May 30, 2019	83.65	84.28	83.30	83.81
7083	NYSE	AME	Wed, May 29, 2019	83.42	83.91	82.91	83.39
7082	NYSE	AME	Tue, May 28, 2019	84.84	85.15	83.82	83.93
7081	NYSE	AME	Fri, May 24, 2019	85.33	85.67	84.43	84.49
7080	NYSE	AME	Thu, May 23, 2019	84.64	84.89	84.10	84.87
7079	NYSE	AME	Wed, May 22, 2019	86.12	86.40	85.59	85.61
7078	NYSE	AME	Tue, May 21, 2019	85.76	86.60	85.64	86.47
7077	NYSE	AME	Mon, May 20, 2019	85.32	85.91	84.85	85.16
7076	NYSE	AME	Fri, May 17, 2019	85.68	86.56	85.62	85.90
7075	NYSE	AME	Thu, May 16, 2019	86.12	86.74	85.76	86.59
7074	NYSE	AME	Wed, May 15, 2019	84.57	86.14	84.00	85.77
7073	NYSE	AME	Tue, May 14, 2019	84.45	85.86	84.45	85.02
7072	NYSE	AME	Mon, May 13, 2019	83.77	84.49	83.16	84.11
7071	NYSE	AME	Fri, May 10, 2019	84.87	85.85	83.50	85.58
7070	NYSE	AME	Thu, May 9, 2019	84.44	85.60	83.96	85.45
7069	NYSE	AME	Wed, May 8, 2019	85.40	86.12	84.89	85.49
7068	NYSE	AME	Tue, May 7, 2019	85.49	86.53	84.84	85.46
7067	NYSE	AME	Mon, May 6, 2019	85.78	86.58	85.25	86.52
7066	NYSE	AME	Fri, May 3, 2019	87.55	87.72	87.10	87.35
7065	NYSE	AME	Thu, May 2, 2019	86.45	87.35	86.12	87.02
7064	NYSE	AME	Wed, May 1, 2019	88.50	88.76	86.32	86.36
7063	NYSE	AME	Tue, Apr 30, 2019	87.86	88.24	87.39	88.17
7062	NYSE	AME	Mon, Apr 29, 2019	87.79	87.98	87.09	87.44
7061	NYSE	AME	Fri, Apr 26, 2019	85.99	87.34	85.72	87.30
7060	NYSE	AME	Thu, Apr 25, 2019	86.49	86.92	85.47	85.91
7059	NYSE	AME	Wed, Apr 24, 2019	87.29	87.77	87.08	87.10
7058	NYSE	AME	Tue, Apr 23, 2019	86.52	87.59	86.42	87.29
7057	NYSE	AME	Mon, Apr 22, 2019	86.02	86.73	85.71	86.62
7056	NYSE	AME	Thu, Apr 18, 2019	86.20	86.56	85.77	86.49
7055	NYSE	AME	Wed, Apr 17, 2019	86.73	86.73	85.70	85.75
7054	NYSE	AME	Tue, Apr 16, 2019	86.01	86.25	85.42	85.91
7053	NYSE	AME	Mon, Apr 15, 2019	85.93	86.21	85.35	85.62
7052	NYSE	AME	Fri, Apr 12, 2019	85.04	85.92	85.00	85.81
7051	NYSE	AME	Thu, Apr 11, 2019	84.13	84.87	83.96	84.80
7050	NYSE	AME	Wed, Apr 10, 2019	83.79	84.13	83.44	84.04
7049	NYSE	AME	Tue, Apr 9, 2019	84.17	84.18	83.42	83.55
7048	NYSE	AME	Mon, Apr 8, 2019	84.06	84.66	83.60	84.62
7047	NYSE	AME	Fri, Apr 5, 2019	84.08	84.32	83.88	84.29
7046	NYSE	AME	Thu, Apr 4, 2019	84.59	84.74	83.61	84.01
7045	NYSE	AME	Wed, Apr 3, 2019	84.20	84.63	83.86	84.33
7044	NYSE	AME	Tue, Apr 2, 2019	84.00	84.01	83.41	83.72
7043	NYSE	AME	Mon, Apr 1, 2019	83.72	84.07	83.41	84.00
7042	NYSE	AME	Fri, Mar 29, 2019	82.75	83.12	82.60	82.97
7041	NYSE	AME	Thu, Mar 28, 2019	81.05	82.32	81.05	82.23
7040	NYSE	AME	Wed, Mar 27, 2019	80.74	80.98	80.11	80.68
7039	NYSE	AME	Tue, Mar 26, 2019	80.25	80.74	79.90	80.65
7038	NYSE	AME	Mon, Mar 25, 2019	79.52	79.83	79.12	79.62
7037	NYSE	AME	Fri, Mar 22, 2019	82.15	82.31	79.36	79.41
7036	NYSE	AME	Thu, Mar 21, 2019	80.55	82.17	80.55	82.14
7035	NYSE	AME	Wed, Mar 20, 2019	81.00	81.45	80.18	80.86
7034	NYSE	AME	Tue, Mar 19, 2019	82.16	82.32	80.83	81.09
7033	NYSE	AME	Mon, Mar 18, 2019	80.80	81.76	80.80	81.76
7032	NYSE	AME	Fri, Mar 15, 2019	80.72	81.10	80.52	80.81
7031	NYSE	AME	Thu, Mar 14, 2019	80.70	81.05	80.17	80.65
7030	NYSE	AME	Wed, Mar 13, 2019	80.60	81.44	80.32	80.95
7029	NYSE	AME	Tue, Mar 12, 2019	80.46	80.66	80.07	80.14
7028	NYSE	AME	Mon, Mar 11, 2019	78.58	80.18	78.34	80.09
7027	NYSE	AME	Fri, Mar 8, 2019	78.16	78.81	77.91	78.64
7026	NYSE	AME	Thu, Mar 7, 2019	79.21	79.22	78.05	78.93
7025	NYSE	AME	Wed, Mar 6, 2019	79.35	79.61	79.21	79.26
7024	NYSE	AME	Tue, Mar 5, 2019	79.56	79.75	79.12	79.15
7023	NYSE	AME	Mon, Mar 4, 2019	80.00	80.50	78.93	79.50
7022	NYSE	AME	Fri, Mar 1, 2019	79.96	80.06	79.04	79.57
7021	NYSE	AME	Thu, Feb 28, 2019	79.49	79.82	79.01	79.58
7020	NYSE	AME	Wed, Feb 27, 2019	78.94	79.78	78.70	79.64
7019	NYSE	AME	Tue, Feb 26, 2019	79.46	79.83	79.04	79.13
7018	NYSE	AME	Mon, Feb 25, 2019	79.95	80.41	79.58	79.77
7017	NYSE	AME	Fri, Feb 22, 2019	79.38	79.75	79.09	79.40
7016	NYSE	AME	Thu, Feb 21, 2019	79.72	79.95	79.09	79.26
7015	NYSE	AME	Wed, Feb 20, 2019	79.21	79.92	78.83	79.81
7014	NYSE	AME	Tue, Feb 19, 2019	78.56	79.46	78.48	79.04
7013	NYSE	AME	Fri, Feb 15, 2019	78.64	79.22	78.43	79.01
7012	NYSE	AME	Thu, Feb 14, 2019	78.57	78.79	77.88	77.91
7011	NYSE	AME	Wed, Feb 13, 2019	78.21	79.38	76.77	78.77
7010	NYSE	AME	Tue, Feb 12, 2019	76.57	77.89	76.45	77.34
7009	NYSE	AME	Mon, Feb 11, 2019	75.73	76.12	75.71	76.05
7008	NYSE	AME	Fri, Feb 8, 2019	74.41	75.81	74.41	75.76
7007	NYSE	AME	Thu, Feb 7, 2019	74.15	75.11	74.05	75.11
7006	NYSE	AME	Wed, Feb 6, 2019	74.75	76.15	74.56	74.62
7005	NYSE	AME	Tue, Feb 5, 2019	75.11	76.33	74.04	74.90
7004	NYSE	AME	Mon, Feb 4, 2019	73.33	73.70	72.77	73.70
7003	NYSE	AME	Fri, Feb 1, 2019	73.19	73.78	72.66	73.41
7002	NYSE	AME	Thu, Jan 31, 2019	72.76	72.95	72.10	72.90
7001	NYSE	AME	Wed, Jan 30, 2019	72.34	72.91	71.25	72.59
7000	NYSE	AME	Tue, Jan 29, 2019	70.79	71.79	70.72	71.77
6999	NYSE	AME	Mon, Jan 28, 2019	70.17	70.70	69.51	70.15
6998	NYSE	AME	Fri, Jan 25, 2019	72.17	72.62	70.99	71.32
6997	NYSE	AME	Thu, Jan 24, 2019	70.71	71.24	70.45	71.20
6996	NYSE	AME	Wed, Jan 23, 2019	70.96	71.41	69.97	70.71
6995	NYSE	AME	Tue, Jan 22, 2019	71.73	71.73	69.87	70.79
6994	NYSE	AME	Fri, Jan 18, 2019	71.78	72.66	71.59	72.36
6993	NYSE	AME	Thu, Jan 17, 2019	70.14	71.47	69.95	71.23
6992	NYSE	AME	Wed, Jan 16, 2019	69.74	70.40	69.58	70.28
6991	NYSE	AME	Tue, Jan 15, 2019	70.13	70.43	69.53	69.88
6990	NYSE	AME	Mon, Jan 14, 2019	70.13	70.46	69.77	70.21
6989	NYSE	AME	Fri, Jan 11, 2019	70.02	70.66	69.99	70.55
6988	NYSE	AME	Thu, Jan 10, 2019	68.92	70.62	68.85	70.60
6987	NYSE	AME	Wed, Jan 9, 2019	69.61	69.89	69.13	69.40
6986	NYSE	AME	Tue, Jan 8, 2019	69.04	69.04	67.53	68.94
6985	NYSE	AME	Mon, Jan 7, 2019	68.10	68.70	67.56	67.94
6984	NYSE	AME	Fri, Jan 4, 2019	66.66	68.10	66.29	68.05
6983	NYSE	AME	Thu, Jan 3, 2019	66.81	67.25	65.42	65.57
6982	NYSE	AME	Wed, Jan 2, 2019	66.74	67.56	66.18	67.49
6981	NYSE	AME	Mon, Dec 31, 2018	67.06	67.74	66.90	67.70
6980	NYSE	AME	Fri, Dec 28, 2018	67.70	67.84	66.56	66.73
6979	NYSE	AME	Thu, Dec 27, 2018	65.07	67.32	64.70	67.31
6978	NYSE	AME	Wed, Dec 26, 2018	63.79	66.35	63.14	66.25
6977	NYSE	AME	Mon, Dec 24, 2018	64.76	65.00	63.32	63.35
6976	NYSE	AME	Fri, Dec 21, 2018	66.39	67.54	65.20	65.21
6975	NYSE	AME	Thu, Dec 20, 2018	67.61	67.84	65.25	66.11
6974	NYSE	AME	Wed, Dec 19, 2018	69.05	70.25	67.17	67.90
6973	NYSE	AME	Tue, Dec 18, 2018	69.82	70.48	68.61	68.87
6972	NYSE	AME	Mon, Dec 17, 2018	70.35	70.78	68.77	69.17
6971	NYSE	AME	Fri, Dec 14, 2018	70.85	71.85	70.08	70.39
6970	NYSE	AME	Thu, Dec 13, 2018	72.60	73.17	71.45	71.77
6969	NYSE	AME	Wed, Dec 12, 2018	71.85	73.87	71.72	72.61
6968	NYSE	AME	Tue, Dec 11, 2018	72.02	72.49	70.15	70.73
6967	NYSE	AME	Mon, Dec 10, 2018	70.82	71.06	69.24	70.70
6966	NYSE	AME	Fri, Dec 7, 2018	71.39	72.77	70.68	70.85
6965	NYSE	AME	Thu, Dec 6, 2018	70.69	71.66	68.74	71.49
6964	NYSE	AME	Tue, Dec 4, 2018	75.88	76.00	72.00	71.94
6963	NYSE	AME	Mon, Dec 3, 2018	74.66	76.32	74.66	76.09
6962	NYSE	AME	Fri, Nov 30, 2018	73.07	73.85	72.80	73.43
6961	NYSE	AME	Thu, Nov 29, 2018	73.44	73.73	72.83	73.22
6960	NYSE	AME	Wed, Nov 28, 2018	71.75	73.94	71.45	73.93
6959	NYSE	AME	Tue, Nov 27, 2018	71.83	72.24	70.49	71.38
6958	NYSE	AME	Mon, Nov 26, 2018	72.32	72.68	71.71	72.16
6957	NYSE	AME	Fri, Nov 23, 2018	71.44	72.26	71.36	71.66
6956	NYSE	AME	Wed, Nov 21, 2018	71.82	72.88	71.77	72.25
6955	NYSE	AME	Tue, Nov 20, 2018	71.98	72.35	70.80	71.24
6954	NYSE	AME	Mon, Nov 19, 2018	74.24	74.40	72.36	72.60
6953	NYSE	AME	Fri, Nov 16, 2018	73.94	74.95	73.86	74.38
6952	NYSE	AME	Thu, Nov 15, 2018	72.40	74.69	72.25	74.40
6951	NYSE	AME	Wed, Nov 14, 2018	73.77	74.63	72.81	72.97
6950	NYSE	AME	Tue, Nov 13, 2018	72.75	73.75	72.56	72.81
6949	NYSE	AME	Mon, Nov 12, 2018	74.54	74.58	72.63	72.74
6948	NYSE	AME	Fri, Nov 9, 2018	74.50	74.94	73.23	74.45
6947	NYSE	AME	Thu, Nov 8, 2018	75.09	75.43	74.71	74.97
6946	NYSE	AME	Wed, Nov 7, 2018	75.04	75.55	74.14	75.24
6945	NYSE	AME	Tue, Nov 6, 2018	73.23	74.92	73.02	74.64
6944	NYSE	AME	Mon, Nov 5, 2018	72.99	73.82	72.37	73.51
6943	NYSE	AME	Fri, Nov 2, 2018	72.46	73.21	71.65	72.63
6942	NYSE	AME	Thu, Nov 1, 2018	69.82	71.95	69.82	71.63
6941	NYSE	AME	Wed, Oct 31, 2018	67.20	68.08	66.95	67.08
6940	NYSE	AME	Tue, Oct 30, 2018	65.51	66.61	65.19	66.38
6939	NYSE	AME	Mon, Oct 29, 2018	67.68	67.98	64.91	65.70
6938	NYSE	AME	Fri, Oct 26, 2018	65.39	67.68	65.29	66.73
6937	NYSE	AME	Thu, Oct 25, 2018	65.97	67.04	65.77	66.43
6936	NYSE	AME	Wed, Oct 24, 2018	67.65	68.19	65.22	65.38
6935	NYSE	AME	Tue, Oct 23, 2018	69.20	69.20	67.33	68.01
6934	NYSE	AME	Mon, Oct 22, 2018	70.87	70.98	70.27	70.50
6933	NYSE	AME	Fri, Oct 19, 2018	71.38	71.50	70.10	70.61
6932	NYSE	AME	Thu, Oct 18, 2018	72.96	73.14	71.12	71.27
6931	NYSE	AME	Wed, Oct 17, 2018	73.33	73.68	72.71	73.31
6930	NYSE	AME	Tue, Oct 16, 2018	72.78	73.61	71.74	73.46
6929	NYSE	AME	Mon, Oct 15, 2018	72.69	73.14	72.09	72.26
6928	NYSE	AME	Fri, Oct 12, 2018	73.14	73.37	71.74	72.80
6927	NYSE	AME	Thu, Oct 11, 2018	73.99	74.11	71.65	71.85
6926	NYSE	AME	Wed, Oct 10, 2018	76.50	76.70	74.13	74.18
6925	NYSE	AME	Tue, Oct 9, 2018	77.80	77.92	76.76	76.80
6924	NYSE	AME	Mon, Oct 8, 2018	78.40	78.47	77.19	77.92
6923	NYSE	AME	Fri, Oct 5, 2018	79.26	79.43	78.09	78.65
6922	NYSE	AME	Thu, Oct 4, 2018	79.65	80.32	78.93	79.25
6921	NYSE	AME	Wed, Oct 3, 2018	79.94	80.05	79.52	79.82
6920	NYSE	AME	Tue, Oct 2, 2018	79.82	80.18	79.56	79.68
6919	NYSE	AME	Mon, Oct 1, 2018	79.67	79.96	79.31	79.71
6918	NYSE	AME	Fri, Sep 28, 2018	78.82	79.62	78.72	79.12
6917	NYSE	AME	Thu, Sep 27, 2018	79.49	79.82	78.91	78.93
6916	NYSE	AME	Wed, Sep 26, 2018	79.99	80.26	79.29	79.39
6915	NYSE	AME	Tue, Sep 25, 2018	80.33	80.40	79.74	80.04
6914	NYSE	AME	Mon, Sep 24, 2018	81.36	81.36	80.45	80.54
6913	NYSE	AME	Fri, Sep 21, 2018	81.58	81.92	81.26	81.53
6912	NYSE	AME	Thu, Sep 20, 2018	81.32	81.51	80.48	81.38
6911	NYSE	AME	Wed, Sep 19, 2018	81.65	81.65	80.93	80.96
6910	NYSE	AME	Tue, Sep 18, 2018	81.00	81.54	80.39	81.50
6909	NYSE	AME	Mon, Sep 17, 2018	80.87	81.16	80.44	80.79
6908	NYSE	AME	Fri, Sep 14, 2018	80.59	81.18	80.39	80.83
6907	NYSE	AME	Thu, Sep 13, 2018	79.90	80.87	79.83	80.69
6906	NYSE	AME	Wed, Sep 12, 2018	79.44	79.90	79.00	79.60
6905	NYSE	AME	Tue, Sep 11, 2018	79.10	80.21	78.90	79.49
6904	NYSE	AME	Mon, Sep 10, 2018	78.56	79.74	78.38	79.38
6903	NYSE	AME	Fri, Sep 7, 2018	78.13	78.72	77.61	78.09
6902	NYSE	AME	Thu, Sep 6, 2018	78.13	78.89	78.07	78.29
6901	NYSE	AME	Wed, Sep 5, 2018	76.57	78.14	76.42	78.00
6900	NYSE	AME	Tue, Sep 4, 2018	76.74	76.91	75.93	76.72
6899	NYSE	AME	Fri, Aug 31, 2018	76.22	77.03	76.12	76.96
6898	NYSE	AME	Thu, Aug 30, 2018	77.21	77.37	76.29	76.45
6897	NYSE	AME	Wed, Aug 29, 2018	77.60	77.60	77.03	77.32
6896	NYSE	AME	Tue, Aug 28, 2018	77.39	77.83	77.23	77.33
6895	NYSE	AME	Mon, Aug 27, 2018	76.57	77.38	76.48	77.06
6894	NYSE	AME	Fri, Aug 24, 2018	76.11	76.26	75.62	76.21
6893	NYSE	AME	Thu, Aug 23, 2018	76.12	76.31	75.63	75.83
6892	NYSE	AME	Wed, Aug 22, 2018	76.76	76.87	75.93	76.12
6891	NYSE	AME	Tue, Aug 21, 2018	76.75	77.15	76.61	77.00
6890	NYSE	AME	Mon, Aug 20, 2018	76.39	76.83	76.30	76.58
6889	NYSE	AME	Fri, Aug 17, 2018	75.73	76.47	75.51	76.31
6888	NYSE	AME	Thu, Aug 16, 2018	75.49	76.20	75.28	75.73
6887	NYSE	AME	Wed, Aug 15, 2018	75.29	75.49	74.50	75.10
6886	NYSE	AME	Tue, Aug 14, 2018	75.79	76.14	75.59	75.82
6885	NYSE	AME	Mon, Aug 13, 2018	76.00	76.46	75.27	75.66
6884	NYSE	AME	Fri, Aug 10, 2018	76.21	76.32	75.57	75.88
6883	NYSE	AME	Thu, Aug 9, 2018	77.25	77.55	76.48	76.66
6882	NYSE	AME	Wed, Aug 8, 2018	77.52	77.56	77.02	77.17
6881	NYSE	AME	Tue, Aug 7, 2018	76.58	77.60	76.57	77.49
6880	NYSE	AME	Mon, Aug 6, 2018	76.74	76.80	76.11	76.32
6879	NYSE	AME	Fri, Aug 3, 2018	76.85	77.12	75.94	76.57
6878	NYSE	AME	Thu, Aug 2, 2018	76.42	77.17	76.06	76.76
6877	NYSE	AME	Wed, Aug 1, 2018	77.85	77.89	76.49	76.82
6876	NYSE	AME	Tue, Jul 31, 2018	76.42	78.01	75.22	77.80
6875	NYSE	AME	Mon, Jul 30, 2018	76.94	77.74	75.87	76.07
6874	NYSE	AME	Fri, Jul 27, 2018	77.20	77.44	76.41	76.85
6873	NYSE	AME	Thu, Jul 26, 2018	75.17	77.14	75.17	77.10
6872	NYSE	AME	Wed, Jul 25, 2018	73.37	75.43	73.28	75.32
6871	NYSE	AME	Tue, Jul 24, 2018	73.22	73.89	73.12	73.44
6870	NYSE	AME	Mon, Jul 23, 2018	73.45	73.45	72.64	72.71
6869	NYSE	AME	Fri, Jul 20, 2018	73.32	74.03	73.19	73.57
6868	NYSE	AME	Thu, Jul 19, 2018	73.47	73.78	73.27	73.64
6867	NYSE	AME	Wed, Jul 18, 2018	73.35	73.86	73.08	73.76
6866	NYSE	AME	Tue, Jul 17, 2018	72.85	73.37	72.65	73.18
6865	NYSE	AME	Mon, Jul 16, 2018	73.75	73.90	72.77	72.97
6864	NYSE	AME	Fri, Jul 13, 2018	73.10	73.91	73.10	73.70
6863	NYSE	AME	Thu, Jul 12, 2018	72.67	73.31	72.16	73.21
6862	NYSE	AME	Wed, Jul 11, 2018	72.63	72.93	71.80	72.06
6861	NYSE	AME	Tue, Jul 10, 2018	73.45	73.72	73.13	73.37
6860	NYSE	AME	Mon, Jul 9, 2018	71.94	73.10	71.94	73.03
6859	NYSE	AME	Fri, Jul 6, 2018	71.82	72.23	71.60	71.89
6858	NYSE	AME	Thu, Jul 5, 2018	72.06	72.13	71.30	71.98
6857	NYSE	AME	Tue, Jul 3, 2018	72.43	72.79	71.42	71.57
6856	NYSE	AME	Mon, Jul 2, 2018	71.46	71.95	70.79	71.91
6855	NYSE	AME	Fri, Jun 29, 2018	72.16	73.00	72.00	72.16
6854	NYSE	AME	Thu, Jun 28, 2018	71.57	72.05	71.04	71.71
6853	NYSE	AME	Wed, Jun 27, 2018	72.68	73.69	71.48	71.51
6852	NYSE	AME	Tue, Jun 26, 2018	72.65	73.07	72.24	72.29
6851	NYSE	AME	Mon, Jun 25, 2018	72.76	72.89	71.70	72.50
6850	NYSE	AME	Fri, Jun 22, 2018	73.09	73.35	72.69	73.00
6849	NYSE	AME	Thu, Jun 21, 2018	72.92	72.92	71.86	72.49
6848	NYSE	AME	Wed, Jun 20, 2018	73.88	73.88	73.09	73.31
6847	NYSE	AME	Tue, Jun 19, 2018	73.99	74.19	72.69	73.38
6846	NYSE	AME	Mon, Jun 18, 2018	74.39	75.02	74.05	74.89
6845	NYSE	AME	Fri, Jun 15, 2018	74.54	75.17	74.15	75.09
6844	NYSE	AME	Thu, Jun 14, 2018	75.26	75.60	74.52	74.84
6843	NYSE	AME	Wed, Jun 13, 2018	76.02	76.21	75.27	75.19
6842	NYSE	AME	Tue, Jun 12, 2018	75.77	76.01	75.47	75.85
6841	NYSE	AME	Mon, Jun 11, 2018	75.75	76.12	75.44	75.62
6840	NYSE	AME	Fri, Jun 8, 2018	75.77	75.88	75.28	75.75
6839	NYSE	AME	Thu, Jun 7, 2018	76.00	76.20	75.37	75.78
6838	NYSE	AME	Wed, Jun 6, 2018	75.65	75.96	75.14	75.96
6837	NYSE	AME	Tue, Jun 5, 2018	74.72	75.70	74.72	75.61
6836	NYSE	AME	Mon, Jun 4, 2018	74.58	74.83	74.21	74.72
6835	NYSE	AME	Fri, Jun 1, 2018	73.77	74.64	73.52	74.21
6834	NYSE	AME	Thu, May 31, 2018	74.79	74.89	72.95	73.03
6833	NYSE	AME	Wed, May 30, 2018	74.10	75.05	73.90	74.71
6832	NYSE	AME	Tue, May 29, 2018	74.40	74.60	73.20	73.61
6831	NYSE	AME	Fri, May 25, 2018	75.74	76.07	74.90	75.09
6830	NYSE	AME	Thu, May 24, 2018	74.90	76.12	74.77	76.06
6829	NYSE	AME	Wed, May 23, 2018	75.03	75.19	74.21	74.92
6828	NYSE	AME	Tue, May 22, 2018	76.36	76.53	75.50	75.57
6827	NYSE	AME	Mon, May 21, 2018	76.00	76.69	76.00	76.24
6826	NYSE	AME	Fri, May 18, 2018	75.39	76.10	75.20	75.54
6825	NYSE	AME	Thu, May 17, 2018	74.96	75.71	74.68	75.33
6824	NYSE	AME	Wed, May 16, 2018	74.38	75.16	74.08	74.92
6823	NYSE	AME	Tue, May 15, 2018	74.00	74.55	73.70	74.25
6822	NYSE	AME	Mon, May 14, 2018	75.02	75.02	74.05	74.25
6821	NYSE	AME	Fri, May 11, 2018	74.79	75.16	74.29	74.81
6820	NYSE	AME	Thu, May 10, 2018	75.21	75.21	74.27	74.69
6819	NYSE	AME	Wed, May 9, 2018	73.78	75.05	73.39	74.80
6818	NYSE	AME	Tue, May 8, 2018	72.89	73.54	72.65	73.45
6817	NYSE	AME	Mon, May 7, 2018	71.64	72.89	71.50	72.80
6816	NYSE	AME	Fri, May 4, 2018	69.71	71.66	69.58	71.50
6815	NYSE	AME	Thu, May 3, 2018	70.01	71.06	69.50	69.99
6814	NYSE	AME	Wed, May 2, 2018	70.11	72.36	69.97	70.15
6813	NYSE	AME	Tue, May 1, 2018	69.74	69.78	68.57	69.26
6812	NYSE	AME	Mon, Apr 30, 2018	71.08	71.28	69.79	69.80
6811	NYSE	AME	Fri, Apr 27, 2018	71.53	71.53	70.30	70.95
6810	NYSE	AME	Thu, Apr 26, 2018	72.06	72.17	71.03	71.50
6809	NYSE	AME	Wed, Apr 25, 2018	71.30	72.05	70.57	71.95
6808	NYSE	AME	Tue, Apr 24, 2018	74.95	75.24	70.85	71.82
6807	NYSE	AME	Mon, Apr 23, 2018	75.86	76.04	74.54	74.83
6806	NYSE	AME	Fri, Apr 20, 2018	76.05	76.32	75.32	75.81
6805	NYSE	AME	Thu, Apr 19, 2018	76.86	77.13	76.13	76.53
6804	NYSE	AME	Wed, Apr 18, 2018	76.77	77.20	76.41	76.98
6803	NYSE	AME	Tue, Apr 17, 2018	75.91	76.62	75.68	76.38
6802	NYSE	AME	Mon, Apr 16, 2018	75.68	76.14	75.27	75.60
6801	NYSE	AME	Fri, Apr 13, 2018	75.56	75.78	74.61	74.94
6800	NYSE	AME	Thu, Apr 12, 2018	75.15	75.74	74.75	75.15
6799	NYSE	AME	Wed, Apr 11, 2018	73.87	74.51	73.62	74.07
6798	NYSE	AME	Tue, Apr 10, 2018	74.59	75.00	74.07	74.53
6797	NYSE	AME	Mon, Apr 9, 2018	74.23	74.86	73.23	73.37
6796	NYSE	AME	Fri, Apr 6, 2018	75.41	75.86	72.72	73.54
6795	NYSE	AME	Thu, Apr 5, 2018	76.04	76.74	75.90	76.41
6794	NYSE	AME	Wed, Apr 4, 2018	74.44	75.89	73.89	75.67
6793	NYSE	AME	Tue, Apr 3, 2018	74.87	75.67	74.40	75.63
6792	NYSE	AME	Mon, Apr 2, 2018	75.97	75.97	73.52	74.66
6791	NYSE	AME	Thu, Mar 29, 2018	75.49	76.56	75.32	75.97
6790	NYSE	AME	Wed, Mar 28, 2018	75.04	75.59	74.52	74.95
6789	NYSE	AME	Tue, Mar 27, 2018	76.88	77.01	74.91	75.07
6788	NYSE	AME	Mon, Mar 26, 2018	75.71	76.93	74.98	76.79
6787	NYSE	AME	Fri, Mar 23, 2018	76.40	76.82	74.53	74.61
6786	NYSE	AME	Thu, Mar 22, 2018	77.40	77.84	76.12	76.18
6785	NYSE	AME	Wed, Mar 21, 2018	78.60	79.15	78.13	78.13
6784	NYSE	AME	Tue, Mar 20, 2018	78.20	78.96	78.07	78.43
6783	NYSE	AME	Mon, Mar 19, 2018	78.36	78.52	77.17	77.87
6782	NYSE	AME	Fri, Mar 16, 2018	77.95	78.83	77.73	78.68
6781	NYSE	AME	Thu, Mar 15, 2018	78.36	78.58	77.82	77.96
6780	NYSE	AME	Wed, Mar 14, 2018	78.95	79.01	78.08	78.06
6779	NYSE	AME	Tue, Mar 13, 2018	78.52	79.32	78.13	78.38
6778	NYSE	AME	Mon, Mar 12, 2018	78.81	78.87	78.11	78.35
6777	NYSE	AME	Fri, Mar 9, 2018	77.80	78.81	77.57	78.79
6776	NYSE	AME	Thu, Mar 8, 2018	76.75	77.28	76.35	77.25
6775	NYSE	AME	Wed, Mar 7, 2018	75.28	76.68	74.29	76.52
6774	NYSE	AME	Tue, Mar 6, 2018	75.53	76.13	74.78	76.11
6773	NYSE	AME	Mon, Mar 5, 2018	73.97	75.49	73.61	75.20
6772	NYSE	AME	Fri, Mar 2, 2018	73.56	74.70	73.19	74.52
6771	NYSE	AME	Thu, Mar 1, 2018	75.75	75.88	73.73	74.18
6770	NYSE	AME	Wed, Feb 28, 2018	77.88	78.02	75.71	75.74
6769	NYSE	AME	Tue, Feb 27, 2018	78.35	79.10	77.67	77.68
6768	NYSE	AME	Mon, Feb 26, 2018	77.19	78.62	76.95	78.40
6767	NYSE	AME	Fri, Feb 23, 2018	76.89	77.05	75.90	76.76
6766	NYSE	AME	Thu, Feb 22, 2018	76.49	77.14	76.29	76.47
6765	NYSE	AME	Wed, Feb 21, 2018	75.82	77.11	75.82	76.35
6764	NYSE	AME	Tue, Feb 20, 2018	76.14	77.06	75.64	75.72
6763	NYSE	AME	Fri, Feb 16, 2018	75.56	76.94	75.42	76.55
6762	NYSE	AME	Thu, Feb 15, 2018	75.35	75.87	74.55	75.84
6761	NYSE	AME	Wed, Feb 14, 2018	74.05	74.87	73.84	74.71
6760	NYSE	AME	Tue, Feb 13, 2018	73.86	74.56	73.51	74.42
6759	NYSE	AME	Mon, Feb 12, 2018	73.05	74.33	72.64	74.00
6758	NYSE	AME	Fri, Feb 9, 2018	72.73	72.92	71.16	72.30
6757	NYSE	AME	Thu, Feb 8, 2018	74.13	74.49	72.01	72.05
6756	NYSE	AME	Wed, Feb 7, 2018	74.25	75.00	74.10	74.16
6755	NYSE	AME	Tue, Feb 6, 2018	72.41	75.32	71.59	74.71
6754	NYSE	AME	Mon, Feb 5, 2018	76.78	77.46	73.88	73.90
6753	NYSE	AME	Fri, Feb 2, 2018	77.84	78.37	77.16	77.25
6752	NYSE	AME	Thu, Feb 1, 2018	77.31	78.51	76.15	77.91
6751	NYSE	AME	Wed, Jan 31, 2018	76.74	77.24	75.93	76.30
6750	NYSE	AME	Tue, Jan 30, 2018	77.33	77.90	76.55	76.55
6749	NYSE	AME	Mon, Jan 29, 2018	77.74	78.16	77.47	77.49
6748	NYSE	AME	Fri, Jan 26, 2018	77.37	78.09	76.78	78.08
6747	NYSE	AME	Thu, Jan 25, 2018	77.37	77.54	76.38	76.98
6746	NYSE	AME	Wed, Jan 24, 2018	77.13	77.35	76.10	76.90
6745	NYSE	AME	Tue, Jan 23, 2018	76.48	77.38	76.35	77.00
6744	NYSE	AME	Mon, Jan 22, 2018	76.80	76.94	76.10	76.50
6743	NYSE	AME	Fri, Jan 19, 2018	76.41	77.32	76.41	76.98
6742	NYSE	AME	Thu, Jan 18, 2018	76.36	76.44	75.80	76.07
6741	NYSE	AME	Wed, Jan 17, 2018	75.38	76.14	75.05	76.03
6740	NYSE	AME	Tue, Jan 16, 2018	75.45	75.62	74.59	74.91
6739	NYSE	AME	Fri, Jan 12, 2018	74.89	75.42	74.60	75.20
6738	NYSE	AME	Thu, Jan 11, 2018	73.76	74.58	73.62	74.57
6737	NYSE	AME	Wed, Jan 10, 2018	73.79	73.93	73.46	73.72
6736	NYSE	AME	Tue, Jan 9, 2018	74.19	74.36	73.75	74.00
6735	NYSE	AME	Mon, Jan 8, 2018	73.73	74.34	73.20	74.28
6734	NYSE	AME	Fri, Jan 5, 2018	74.12	74.30	73.52	73.79
6733	NYSE	AME	Thu, Jan 4, 2018	73.67	74.50	73.60	73.98
6732	NYSE	AME	Wed, Jan 3, 2018	72.43	73.39	72.43	73.39
6731	NYSE	AME	Tue, Jan 2, 2018	72.89	73.29	72.14	72.75
6730	NYSE	AME	Fri, Dec 29, 2017	73.00	73.06	72.37	72.47
6729	NYSE	AME	Thu, Dec 28, 2017	72.91	72.93	72.05	72.87
6728	NYSE	AME	Wed, Dec 27, 2017	72.70	72.92	72.45	72.67
6727	NYSE	AME	Tue, Dec 26, 2017	72.71	72.71	72.35	72.54
6726	NYSE	AME	Fri, Dec 22, 2017	72.89	72.94	72.26	72.60
6725	NYSE	AME	Thu, Dec 21, 2017	72.80	72.93	72.32	72.62
6724	NYSE	AME	Wed, Dec 20, 2017	72.14	72.67	72.04	72.48
6723	NYSE	AME	Tue, Dec 19, 2017	71.81	72.32	71.33	72.06
6722	NYSE	AME	Mon, Dec 18, 2017	71.39	72.26	71.39	71.50
6721	NYSE	AME	Fri, Dec 15, 2017	71.17	71.41	71.04	71.22
6720	NYSE	AME	Thu, Dec 14, 2017	71.95	72.14	70.94	70.96
6719	NYSE	AME	Wed, Dec 13, 2017	72.05	72.30	71.68	71.71
6718	NYSE	AME	Tue, Dec 12, 2017	71.92	72.28	71.80	72.13
6717	NYSE	AME	Mon, Dec 11, 2017	72.00	72.10	71.61	71.91
6716	NYSE	AME	Fri, Dec 8, 2017	71.70	71.91	71.35	71.74
6715	NYSE	AME	Thu, Dec 7, 2017	71.00	71.46	70.74	71.40
6714	NYSE	AME	Wed, Dec 6, 2017	71.08	71.56	70.88	71.04
6713	NYSE	AME	Tue, Dec 5, 2017	71.70	71.96	70.86	71.05
6712	NYSE	AME	Mon, Dec 4, 2017	72.61	72.94	71.74	71.70
6711	NYSE	AME	Fri, Dec 1, 2017	72.60	72.79	70.57	72.09
6710	NYSE	AME	Thu, Nov 30, 2017	71.78	73.06	71.78	72.69
6709	NYSE	AME	Wed, Nov 29, 2017	72.09	72.09	71.27	71.68
6708	NYSE	AME	Tue, Nov 28, 2017	70.82	72.03	70.77	72.00
6707	NYSE	AME	Mon, Nov 27, 2017	70.32	70.80	70.23	70.60
6706	NYSE	AME	Fri, Nov 24, 2017	70.32	70.54	70.10	70.24
6705	NYSE	AME	Wed, Nov 22, 2017	70.43	70.57	70.05	70.24
6704	NYSE	AME	Tue, Nov 21, 2017	70.81	71.24	70.20	70.35
6703	NYSE	AME	Mon, Nov 20, 2017	70.38	70.95	70.21	70.66
6702	NYSE	AME	Fri, Nov 17, 2017	69.95	70.43	69.69	70.26
6701	NYSE	AME	Thu, Nov 16, 2017	69.23	70.43	69.00	70.12
6700	NYSE	AME	Wed, Nov 15, 2017	69.01	69.44	68.64	68.82
6699	NYSE	AME	Tue, Nov 14, 2017	68.63	69.50	68.63	69.49
6698	NYSE	AME	Mon, Nov 13, 2017	68.13	68.99	68.03	68.89
6697	NYSE	AME	Fri, Nov 10, 2017	67.85	68.34	67.68	68.23
6696	NYSE	AME	Thu, Nov 9, 2017	67.70	68.60	67.60	68.01
6695	NYSE	AME	Wed, Nov 8, 2017	68.25	68.60	67.53	68.05
6694	NYSE	AME	Tue, Nov 7, 2017	68.59	68.89	68.28	68.56
6693	NYSE	AME	Mon, Nov 6, 2017	67.75	68.76	67.62	68.55
6692	NYSE	AME	Fri, Nov 3, 2017	68.78	69.11	67.49	67.66
6691	NYSE	AME	Thu, Nov 2, 2017	67.79	68.51	66.97	68.38
6690	NYSE	AME	Wed, Nov 1, 2017	67.94	67.97	66.92	67.25
6689	NYSE	AME	Tue, Oct 31, 2017	67.75	67.98	67.30	67.49
6688	NYSE	AME	Mon, Oct 30, 2017	70.26	70.26	67.61	67.63
6687	NYSE	AME	Fri, Oct 27, 2017	69.10	69.42	68.75	69.19
6686	NYSE	AME	Thu, Oct 26, 2017	68.93	69.31	68.53	69.23
6685	NYSE	AME	Wed, Oct 25, 2017	68.70	69.05	67.83	68.51
6684	NYSE	AME	Tue, Oct 24, 2017	68.58	69.07	68.58	68.73
6683	NYSE	AME	Mon, Oct 23, 2017	68.62	68.84	68.30	68.49
6682	NYSE	AME	Fri, Oct 20, 2017	68.71	68.83	68.31	68.58
6681	NYSE	AME	Thu, Oct 19, 2017	67.70	68.40	67.47	68.40
6680	NYSE	AME	Wed, Oct 18, 2017	68.04	68.14	67.57	67.92
6679	NYSE	AME	Tue, Oct 17, 2017	67.75	68.19	67.75	67.92
6678	NYSE	AME	Mon, Oct 16, 2017	67.50	67.78	67.00	67.77
6677	NYSE	AME	Fri, Oct 13, 2017	67.55	67.65	67.15	67.20
6676	NYSE	AME	Thu, Oct 12, 2017	66.89	67.59	66.89	67.11
6675	NYSE	AME	Wed, Oct 11, 2017	67.15	67.19	66.74	66.97
6674	NYSE	AME	Tue, Oct 10, 2017	67.26	67.38	66.93	67.16
6673	NYSE	AME	Mon, Oct 9, 2017	67.00	67.36	66.74	67.11
6672	NYSE	AME	Fri, Oct 6, 2017	66.77	67.01	66.49	66.99
6671	NYSE	AME	Thu, Oct 5, 2017	66.90	67.07	66.52	66.86
6670	NYSE	AME	Wed, Oct 4, 2017	66.22	67.05	66.08	66.95
6669	NYSE	AME	Tue, Oct 3, 2017	66.80	66.89	66.07	66.29
6668	NYSE	AME	Mon, Oct 2, 2017	66.00	66.84	65.65	66.83
6667	NYSE	AME	Fri, Sep 29, 2017	65.47	66.18	65.45	66.04
6666	NYSE	AME	Thu, Sep 28, 2017	66.20	66.30	65.26	65.55
6665	NYSE	AME	Wed, Sep 27, 2017	65.66	66.39	65.66	66.27
6664	NYSE	AME	Tue, Sep 26, 2017	65.13	65.77	65.00	65.42
6663	NYSE	AME	Mon, Sep 25, 2017	65.57	65.74	64.81	65.03
6662	NYSE	AME	Fri, Sep 22, 2017	66.07	66.17	65.44	65.59
6661	NYSE	AME	Thu, Sep 21, 2017	66.36	66.70	66.03	66.11
6660	NYSE	AME	Wed, Sep 20, 2017	66.53	66.64	66.08	66.40
6659	NYSE	AME	Tue, Sep 19, 2017	66.20	66.49	66.04	66.37
6658	NYSE	AME	Mon, Sep 18, 2017	65.49	66.36	65.36	66.31
6657	NYSE	AME	Fri, Sep 15, 2017	65.22	65.84	65.06	65.33
6656	NYSE	AME	Thu, Sep 14, 2017	65.00	65.30	64.70	65.26
6655	NYSE	AME	Wed, Sep 13, 2017	64.73	65.11	64.56	65.01
6654	NYSE	AME	Tue, Sep 12, 2017	64.57	65.03	64.52	64.92
6653	NYSE	AME	Mon, Sep 11, 2017	64.32	64.52	63.86	64.41
6652	NYSE	AME	Fri, Sep 8, 2017	63.52	64.28	63.28	64.05
6651	NYSE	AME	Thu, Sep 7, 2017	63.51	63.63	62.82	63.60
6650	NYSE	AME	Wed, Sep 6, 2017	63.40	63.49	63.04	63.46
6649	NYSE	AME	Tue, Sep 5, 2017	63.21	63.46	62.83	63.01
6648	NYSE	AME	Fri, Sep 1, 2017	63.30	63.52	62.92	63.23
6647	NYSE	AME	Thu, Aug 31, 2017	62.70	63.30	62.66	63.25
6646	NYSE	AME	Wed, Aug 30, 2017	62.51	62.79	62.47	62.68
6645	NYSE	AME	Tue, Aug 29, 2017	61.84	62.65	61.77	62.57
6644	NYSE	AME	Mon, Aug 28, 2017	62.59	62.78	62.12	62.38
6643	NYSE	AME	Fri, Aug 25, 2017	62.80	63.00	62.39	62.52
6642	NYSE	AME	Thu, Aug 24, 2017	62.55	63.03	62.46	62.51
6641	NYSE	AME	Wed, Aug 23, 2017	62.59	62.70	62.10	62.46
6640	NYSE	AME	Tue, Aug 22, 2017	62.57	63.08	62.33	62.94
6639	NYSE	AME	Mon, Aug 21, 2017	62.87	63.00	62.23	62.38
6638	NYSE	AME	Fri, Aug 18, 2017	62.61	63.17	62.46	62.94
6637	NYSE	AME	Thu, Aug 17, 2017	63.03	63.27	62.77	62.79
6636	NYSE	AME	Wed, Aug 16, 2017	63.42	63.44	63.08	63.11
6635	NYSE	AME	Tue, Aug 15, 2017	63.25	63.42	63.07	63.11
6634	NYSE	AME	Mon, Aug 14, 2017	63.00	63.47	62.86	63.12
6633	NYSE	AME	Fri, Aug 11, 2017	62.61	63.02	62.41	62.58
6632	NYSE	AME	Thu, Aug 10, 2017	63.24	63.41	62.69	62.74
6631	NYSE	AME	Wed, Aug 9, 2017	63.65	63.83	63.23	63.56
6630	NYSE	AME	Tue, Aug 8, 2017	64.08	64.40	63.63	63.80
6629	NYSE	AME	Mon, Aug 7, 2017	64.44	64.59	64.13	64.19
6628	NYSE	AME	Fri, Aug 4, 2017	64.51	64.73	64.23	64.52
6627	NYSE	AME	Thu, Aug 3, 2017	64.34	64.95	63.81	64.40
6626	NYSE	AME	Wed, Aug 2, 2017	61.31	64.97	60.95	64.23
6625	NYSE	AME	Tue, Aug 1, 2017	61.74	62.08	61.09	61.62
6624	NYSE	AME	Mon, Jul 31, 2017	62.01	62.01	61.55	61.58
6623	NYSE	AME	Fri, Jul 28, 2017	61.64	62.00	61.29	61.85
6622	NYSE	AME	Thu, Jul 27, 2017	61.62	61.71	61.19	61.60
6621	NYSE	AME	Wed, Jul 26, 2017	61.78	61.96	61.35	61.51
6620	NYSE	AME	Tue, Jul 25, 2017	61.62	61.91	61.32	61.78
6619	NYSE	AME	Mon, Jul 24, 2017	61.06	61.37	61.03	61.21
6618	NYSE	AME	Fri, Jul 21, 2017	60.86	60.92	60.50	60.91
6617	NYSE	AME	Thu, Jul 20, 2017	61.58	61.72	61.07	61.14
6616	NYSE	AME	Wed, Jul 19, 2017	61.62	61.63	61.28	61.62
6615	NYSE	AME	Tue, Jul 18, 2017	61.66	61.75	61.31	61.41
6614	NYSE	AME	Mon, Jul 17, 2017	61.87	61.95	61.47	61.87
6613	NYSE	AME	Fri, Jul 14, 2017	61.80	62.09	61.57	61.90
6612	NYSE	AME	Thu, Jul 13, 2017	62.23	62.24	61.70	61.76
6611	NYSE	AME	Wed, Jul 12, 2017	62.00	62.31	61.89	62.22
6610	NYSE	AME	Tue, Jul 11, 2017	61.65	61.82	60.73	61.62
6609	NYSE	AME	Mon, Jul 10, 2017	61.54	62.14	61.37	61.70
6608	NYSE	AME	Fri, Jul 7, 2017	61.35	62.04	61.07	61.56
6607	NYSE	AME	Thu, Jul 6, 2017	60.97	61.33	60.72	61.17
6606	NYSE	AME	Wed, Jul 5, 2017	61.23	61.60	61.15	61.22
6605	NYSE	AME	Mon, Jul 3, 2017	61.00	61.68	60.74	61.21
6604	NYSE	AME	Fri, Jun 30, 2017	60.34	60.94	60.34	60.57
6603	NYSE	AME	Thu, Jun 29, 2017	60.67	60.81	59.56	60.00
6602	NYSE	AME	Wed, Jun 28, 2017	60.45	60.81	60.23	60.57
6601	NYSE	AME	Tue, Jun 27, 2017	60.32	60.42	60.09	60.09
6600	NYSE	AME	Mon, Jun 26, 2017	60.71	60.99	60.25	60.42
6599	NYSE	AME	Fri, Jun 23, 2017	60.54	60.73	60.38	60.43
6598	NYSE	AME	Thu, Jun 22, 2017	60.54	60.83	60.26	60.58
6597	NYSE	AME	Wed, Jun 21, 2017	61.84	61.87	60.45	60.51
6596	NYSE	AME	Tue, Jun 20, 2017	62.69	62.75	61.83	61.87
6595	NYSE	AME	Mon, Jun 19, 2017	62.54	62.89	62.33	62.86
6594	NYSE	AME	Fri, Jun 16, 2017	62.29	62.62	61.94	62.33
6593	NYSE	AME	Thu, Jun 15, 2017	61.17	62.24	61.10	62.21
6592	NYSE	AME	Wed, Jun 14, 2017	62.07	62.12	61.43	61.54
6591	NYSE	AME	Tue, Jun 13, 2017	61.88	62.26	61.72	61.96
6590	NYSE	AME	Mon, Jun 12, 2017	62.34	62.67	61.67	61.76
6589	NYSE	AME	Fri, Jun 9, 2017	62.06	62.86	61.97	62.38
6588	NYSE	AME	Thu, Jun 8, 2017	61.48	62.02	61.25	61.96
6587	NYSE	AME	Wed, Jun 7, 2017	61.66	61.83	61.23	61.53
6586	NYSE	AME	Tue, Jun 6, 2017	61.38	61.76	61.25	61.50
6585	NYSE	AME	Mon, Jun 5, 2017	61.87	62.13	61.67	61.80
6584	NYSE	AME	Fri, Jun 2, 2017	61.59	62.19	61.36	61.86
6583	NYSE	AME	Thu, Jun 1, 2017	61.20	61.75	60.83	61.51
6582	NYSE	AME	Wed, May 31, 2017	60.89	61.10	60.25	61.02
6581	NYSE	AME	Tue, May 30, 2017	60.65	60.87	60.42	60.80
6580	NYSE	AME	Fri, May 26, 2017	60.95	61.27	60.73	60.87
6579	NYSE	AME	Thu, May 25, 2017	61.12	61.37	60.87	61.09
6578	NYSE	AME	Wed, May 24, 2017	60.83	61.30	60.63	60.99
6577	NYSE	AME	Tue, May 23, 2017	60.74	60.87	60.44	60.56
6576	NYSE	AME	Mon, May 22, 2017	60.28	60.82	60.14	60.58
6575	NYSE	AME	Fri, May 19, 2017	59.50	60.37	59.36	60.06
6574	NYSE	AME	Thu, May 18, 2017	59.00	59.58	58.73	59.14
6573	NYSE	AME	Wed, May 17, 2017	59.06	59.79	59.05	59.47
6572	NYSE	AME	Tue, May 16, 2017	59.72	59.95	59.43	59.81
6571	NYSE	AME	Mon, May 15, 2017	59.69	59.93	59.47	59.72
6570	NYSE	AME	Fri, May 12, 2017	59.65	59.83	59.29	59.47
6569	NYSE	AME	Thu, May 11, 2017	59.62	59.88	59.18	59.85
6568	NYSE	AME	Wed, May 10, 2017	59.96	60.20	59.64	59.95
6567	NYSE	AME	Tue, May 9, 2017	59.79	60.42	59.78	60.30
6566	NYSE	AME	Mon, May 8, 2017	60.11	60.32	59.80	59.93
6565	NYSE	AME	Fri, May 5, 2017	60.42	60.67	60.12	60.19
6564	NYSE	AME	Thu, May 4, 2017	60.00	60.69	59.91	60.39
6563	NYSE	AME	Wed, May 3, 2017	58.90	60.43	58.90	59.91
6562	NYSE	AME	Tue, May 2, 2017	57.51	59.53	57.44	59.03
6561	NYSE	AME	Mon, May 1, 2017	57.39	57.64	56.66	57.59
6560	NYSE	AME	Fri, Apr 28, 2017	57.23	57.59	56.95	57.20
6559	NYSE	AME	Thu, Apr 27, 2017	57.11	57.56	56.96	57.26
6558	NYSE	AME	Wed, Apr 26, 2017	57.12	57.45	57.02	57.10
6557	NYSE	AME	Tue, Apr 25, 2017	56.94	57.33	56.69	57.03
6556	NYSE	AME	Mon, Apr 24, 2017	55.53	56.66	55.28	56.58
6555	NYSE	AME	Fri, Apr 21, 2017	54.80	55.17	54.76	54.84
6554	NYSE	AME	Thu, Apr 20, 2017	54.19	54.88	54.11	54.77
6553	NYSE	AME	Wed, Apr 19, 2017	54.15	54.39	53.71	53.86
6552	NYSE	AME	Tue, Apr 18, 2017	53.78	54.21	53.65	53.98
6551	NYSE	AME	Mon, Apr 17, 2017	53.50	53.98	53.32	53.97
6550	NYSE	AME	Thu, Apr 13, 2017	53.35	53.79	53.19	53.20
6549	NYSE	AME	Wed, Apr 12, 2017	54.35	54.49	53.47	53.52
6548	NYSE	AME	Tue, Apr 11, 2017	54.41	54.55	53.94	54.49
6547	NYSE	AME	Mon, Apr 10, 2017	54.13	54.86	54.13	54.51
6546	NYSE	AME	Fri, Apr 7, 2017	54.12	54.28	53.92	54.15
6545	NYSE	AME	Thu, Apr 6, 2017	53.73	54.43	53.66	54.21
6544	NYSE	AME	Wed, Apr 5, 2017	54.06	54.53	53.59	53.69
6543	NYSE	AME	Tue, Apr 4, 2017	53.59	53.92	53.50	53.76
6542	NYSE	AME	Mon, Apr 3, 2017	54.09	54.49	53.52	53.67
6541	NYSE	AME	Fri, Mar 31, 2017	53.92	54.26	53.78	54.08
6540	NYSE	AME	Thu, Mar 30, 2017	54.09	54.41	53.93	54.12
6539	NYSE	AME	Wed, Mar 29, 2017	53.86	54.52	53.68	54.19
6538	NYSE	AME	Tue, Mar 28, 2017	53.25	54.19	53.21	53.93
6537	NYSE	AME	Mon, Mar 27, 2017	52.66	53.67	52.42	53.50
6536	NYSE	AME	Fri, Mar 24, 2017	53.45	53.89	53.20	53.42
6535	NYSE	AME	Thu, Mar 23, 2017	53.26	53.75	53.13	53.46
6534	NYSE	AME	Wed, Mar 22, 2017	53.29	53.53	52.91	53.36
6533	NYSE	AME	Tue, Mar 21, 2017	54.37	54.45	53.21	53.30
6532	NYSE	AME	Mon, Mar 20, 2017	54.36	54.36	54.02	54.21
6531	NYSE	AME	Fri, Mar 17, 2017	54.33	54.40	53.86	54.31
6530	NYSE	AME	Thu, Mar 16, 2017	54.33	54.35	53.88	54.10
6529	NYSE	AME	Wed, Mar 15, 2017	53.64	54.26	53.60	54.10
6528	NYSE	AME	Tue, Mar 14, 2017	53.92	53.92	53.18	53.41
6527	NYSE	AME	Mon, Mar 13, 2017	53.70	54.30	53.66	54.27
6526	NYSE	AME	Fri, Mar 10, 2017	53.92	54.25	53.55	53.62
6525	NYSE	AME	Thu, Mar 9, 2017	54.54	54.62	53.75	53.79
6524	NYSE	AME	Wed, Mar 8, 2017	54.75	54.96	54.39	54.52
6523	NYSE	AME	Tue, Mar 7, 2017	54.74	54.89	54.44	54.51
6522	NYSE	AME	Mon, Mar 6, 2017	54.36	54.74	54.28	54.61
6521	NYSE	AME	Fri, Mar 3, 2017	54.76	55.02	54.43	54.85
6520	NYSE	AME	Thu, Mar 2, 2017	55.31	55.31	54.66	54.70
6519	NYSE	AME	Wed, Mar 1, 2017	54.75	55.37	54.75	55.26
6518	NYSE	AME	Tue, Feb 28, 2017	54.52	54.67	53.83	53.97
6517	NYSE	AME	Mon, Feb 27, 2017	54.72	54.81	54.40	54.50
6516	NYSE	AME	Fri, Feb 24, 2017	54.16	54.66	54.06	54.63
6515	NYSE	AME	Thu, Feb 23, 2017	55.32	55.48	54.16	54.49
6514	NYSE	AME	Wed, Feb 22, 2017	54.92	55.32	54.75	55.31
6513	NYSE	AME	Tue, Feb 21, 2017	54.48	55.18	54.36	55.15
6512	NYSE	AME	Fri, Feb 17, 2017	54.10	54.50	53.91	54.50
6511	NYSE	AME	Thu, Feb 16, 2017	54.27	54.43	53.92	54.37
6510	NYSE	AME	Wed, Feb 15, 2017	54.00	54.40	53.62	54.28
6509	NYSE	AME	Tue, Feb 14, 2017	53.48	53.63	53.20	53.58
6508	NYSE	AME	Mon, Feb 13, 2017	53.75	53.89	53.51	53.67
6507	NYSE	AME	Fri, Feb 10, 2017	53.24	53.65	53.06	53.52
6506	NYSE	AME	Thu, Feb 9, 2017	52.56	53.44	52.47	53.13
6505	NYSE	AME	Wed, Feb 8, 2017	51.71	52.48	51.31	52.35
6504	NYSE	AME	Tue, Feb 7, 2017	52.01	52.87	51.29	51.68
6503	NYSE	AME	Mon, Feb 6, 2017	51.38	51.99	51.19	51.66
6502	NYSE	AME	Fri, Feb 3, 2017	51.42	51.70	51.08	51.51
6501	NYSE	AME	Thu, Feb 2, 2017	50.78	51.08	50.44	51.04
6500	NYSE	AME	Wed, Feb 1, 2017	51.35	51.56	50.66	51.09
6499	NYSE	AME	Tue, Jan 31, 2017	51.38	51.46	50.85	51.10
6498	NYSE	AME	Mon, Jan 30, 2017	51.81	52.04	50.90	51.39
6497	NYSE	AME	Fri, Jan 27, 2017	52.18	52.43	51.63	51.81
6496	NYSE	AME	Thu, Jan 26, 2017	52.38	52.83	51.99	52.18
6495	NYSE	AME	Wed, Jan 25, 2017	51.62	52.43	51.51	52.40
6494	NYSE	AME	Tue, Jan 24, 2017	50.74	51.35	50.49	51.18
6493	NYSE	AME	Mon, Jan 23, 2017	50.63	50.98	50.06	50.46
6492	NYSE	AME	Fri, Jan 20, 2017	50.95	51.18	50.63	50.81
6491	NYSE	AME	Thu, Jan 19, 2017	50.91	51.18	50.44	50.68
6490	NYSE	AME	Wed, Jan 18, 2017	50.39	50.77	50.19	50.71
6489	NYSE	AME	Tue, Jan 17, 2017	50.54	50.66	49.93	50.28
6488	NYSE	AME	Fri, Jan 13, 2017	50.55	51.00	50.55	50.66
6487	NYSE	AME	Thu, Jan 12, 2017	49.89	50.51	49.54	50.44
6486	NYSE	AME	Wed, Jan 11, 2017	49.78	50.08	49.62	49.98
6485	NYSE	AME	Tue, Jan 10, 2017	49.74	50.07	49.35	49.87
6484	NYSE	AME	Mon, Jan 9, 2017	49.89	50.12	49.29	49.63
6483	NYSE	AME	Fri, Jan 6, 2017	49.41	50.19	49.18	50.07
6482	NYSE	AME	Thu, Jan 5, 2017	49.57	49.75	48.66	49.18
6481	NYSE	AME	Wed, Jan 4, 2017	49.65	50.07	49.30	49.81
6480	NYSE	AME	Tue, Jan 3, 2017	49.04	49.37	48.55	49.22
6479	NYSE	AME	Fri, Dec 30, 2016	48.71	48.83	48.21	48.60
6478	NYSE	AME	Thu, Dec 29, 2016	48.75	48.95	48.45	48.66
6477	NYSE	AME	Wed, Dec 28, 2016	49.84	49.93	48.74	48.75
6476	NYSE	AME	Tue, Dec 27, 2016	49.44	49.86	49.37	49.71
6475	NYSE	AME	Fri, Dec 23, 2016	49.49	49.74	49.36	49.45
6474	NYSE	AME	Thu, Dec 22, 2016	50.24	50.38	49.36	49.42
6473	NYSE	AME	Wed, Dec 21, 2016	49.36	49.70	49.01	49.30
6472	NYSE	AME	Tue, Dec 20, 2016	49.28	49.55	49.11	49.47
6471	NYSE	AME	Mon, Dec 19, 2016	49.20	49.40	48.88	49.14
6470	NYSE	AME	Fri, Dec 16, 2016	49.84	49.98	49.15	49.18
6469	NYSE	AME	Thu, Dec 15, 2016	49.75	50.11	49.57	49.87
6468	NYSE	AME	Wed, Dec 14, 2016	50.02	50.43	49.80	49.82
6467	NYSE	AME	Tue, Dec 13, 2016	50.71	50.86	50.20	50.28
6466	NYSE	AME	Mon, Dec 12, 2016	50.88	51.26	50.43	50.64
6465	NYSE	AME	Fri, Dec 9, 2016	51.04	51.21	50.64	50.87
6464	NYSE	AME	Thu, Dec 8, 2016	50.85	51.23	50.55	51.05
6463	NYSE	AME	Wed, Dec 7, 2016	49.81	51.00	49.48	50.85
6462	NYSE	AME	Tue, Dec 6, 2016	48.48	49.54	48.38	49.52
6461	NYSE	AME	Mon, Dec 5, 2016	48.17	48.85	48.16	48.58
6460	NYSE	AME	Fri, Dec 2, 2016	49.40	49.49	47.99	48.01
6459	NYSE	AME	Thu, Dec 1, 2016	47.72	49.73	47.52	49.40
6458	NYSE	AME	Wed, Nov 30, 2016	46.37	47.90	46.31	47.35
6457	NYSE	AME	Tue, Nov 29, 2016	46.15	46.21	45.78	45.98
6456	NYSE	AME	Mon, Nov 28, 2016	47.31	47.35	46.12	46.23
6455	NYSE	AME	Fri, Nov 25, 2016	47.48	47.74	47.38	47.47
6454	NYSE	AME	Wed, Nov 23, 2016	47.57	47.60	47.18	47.47
6453	NYSE	AME	Tue, Nov 22, 2016	47.72	47.87	47.33	47.56
6452	NYSE	AME	Mon, Nov 21, 2016	47.82	48.14	47.52	47.61
6451	NYSE	AME	Fri, Nov 18, 2016	48.09	48.18	47.58	47.65
6450	NYSE	AME	Thu, Nov 17, 2016	47.69	48.44	47.50	48.20
6449	NYSE	AME	Wed, Nov 16, 2016	47.90	48.16	47.44	47.46
6448	NYSE	AME	Tue, Nov 15, 2016	47.85	48.09	47.63	48.07
6447	NYSE	AME	Mon, Nov 14, 2016	47.51	47.98	47.29	47.84
6446	NYSE	AME	Fri, Nov 11, 2016	47.66	47.89	46.95	47.28
6445	NYSE	AME	Thu, Nov 10, 2016	47.29	48.08	47.25	47.92
6444	NYSE	AME	Wed, Nov 9, 2016	45.05	47.07	44.78	46.80
6443	NYSE	AME	Tue, Nov 8, 2016	44.89	45.57	44.59	45.41
6442	NYSE	AME	Mon, Nov 7, 2016	45.01	45.16	44.74	44.86
6441	NYSE	AME	Fri, Nov 4, 2016	44.26	44.90	44.18	44.39
6440	NYSE	AME	Thu, Nov 3, 2016	44.75	44.90	44.12	44.26
6439	NYSE	AME	Wed, Nov 2, 2016	44.37	45.01	43.98	44.10
6438	NYSE	AME	Tue, Nov 1, 2016	45.00	46.03	44.66	44.89
6437	NYSE	AME	Mon, Oct 31, 2016	44.35	44.47	44.06	44.10
6436	NYSE	AME	Fri, Oct 28, 2016	44.27	44.80	43.99	44.13
6435	NYSE	AME	Thu, Oct 27, 2016	44.93	44.99	44.16	44.19
6434	NYSE	AME	Wed, Oct 26, 2016	44.68	45.05	44.52	44.83
6433	NYSE	AME	Tue, Oct 25, 2016	45.08	45.25	44.77	44.80
6432	NYSE	AME	Mon, Oct 24, 2016	45.73	45.94	44.90	45.12
6431	NYSE	AME	Fri, Oct 21, 2016	45.10	45.34	44.79	45.25
6430	NYSE	AME	Thu, Oct 20, 2016	45.58	45.67	45.35	45.47
6429	NYSE	AME	Wed, Oct 19, 2016	45.67	45.81	45.53	45.67
6428	NYSE	AME	Tue, Oct 18, 2016	45.84	45.84	45.45	45.65
6427	NYSE	AME	Mon, Oct 17, 2016	45.84	45.92	45.44	45.45
6426	NYSE	AME	Fri, Oct 14, 2016	46.09	46.33	45.81	45.84
6425	NYSE	AME	Thu, Oct 13, 2016	45.88	45.91	45.55	45.70
6424	NYSE	AME	Wed, Oct 12, 2016	46.32	46.54	46.17	46.24
6423	NYSE	AME	Tue, Oct 11, 2016	47.29	47.29	46.30	46.40
6422	NYSE	AME	Mon, Oct 10, 2016	47.95	48.13	47.43	47.54
6421	NYSE	AME	Fri, Oct 7, 2016	48.07	48.09	47.64	47.74
6420	NYSE	AME	Thu, Oct 6, 2016	48.07	48.30	47.71	48.19
6419	NYSE	AME	Wed, Oct 5, 2016	47.38	48.22	47.19	48.12
6418	NYSE	AME	Tue, Oct 4, 2016	47.53	47.68	47.05	47.13
6417	NYSE	AME	Mon, Oct 3, 2016	47.59	48.02	47.41	47.43
6416	NYSE	AME	Fri, Sep 30, 2016	47.47	47.92	47.39	47.78
6415	NYSE	AME	Thu, Sep 29, 2016	47.78	48.06	47.22	47.23
6414	NYSE	AME	Wed, Sep 28, 2016	47.62	48.05	47.43	47.98
6413	NYSE	AME	Tue, Sep 27, 2016	47.03	47.58	46.94	47.57
6412	NYSE	AME	Mon, Sep 26, 2016	46.84	47.22	46.84	47.05
6411	NYSE	AME	Fri, Sep 23, 2016	47.88	48.03	47.36	47.37
6410	NYSE	AME	Thu, Sep 22, 2016	47.71	48.20	47.68	48.11
6409	NYSE	AME	Wed, Sep 21, 2016	47.00	47.36	46.89	47.33
6408	NYSE	AME	Tue, Sep 20, 2016	47.41	47.55	46.63	46.78
6407	NYSE	AME	Mon, Sep 19, 2016	46.92	47.20	46.77	47.09
6406	NYSE	AME	Fri, Sep 16, 2016	47.34	47.34	46.74	46.77
6405	NYSE	AME	Thu, Sep 15, 2016	47.40	47.78	47.40	47.60
6404	NYSE	AME	Wed, Sep 14, 2016	47.83	47.86	47.36	47.51
6403	NYSE	AME	Tue, Sep 13, 2016	48.07	48.32	47.74	47.82
6402	NYSE	AME	Mon, Sep 12, 2016	47.43	48.59	47.27	48.50
6401	NYSE	AME	Fri, Sep 9, 2016	48.08	48.38	47.76	47.78
6400	NYSE	AME	Thu, Sep 8, 2016	48.72	48.72	48.33	48.47
6399	NYSE	AME	Wed, Sep 7, 2016	48.91	49.01	48.64	48.74
6398	NYSE	AME	Tue, Sep 6, 2016	49.19	49.41	48.79	48.92
6397	NYSE	AME	Fri, Sep 2, 2016	48.99	49.22	48.91	49.15
6396	NYSE	AME	Thu, Sep 1, 2016	48.79	48.91	48.26	48.78
6395	NYSE	AME	Wed, Aug 31, 2016	49.46	49.49	48.65	48.75
6394	NYSE	AME	Tue, Aug 30, 2016	49.82	49.99	49.32	49.61
6393	NYSE	AME	Mon, Aug 29, 2016	49.66	49.91	49.49	49.82
6392	NYSE	AME	Fri, Aug 26, 2016	49.85	50.27	49.52	49.66
6391	NYSE	AME	Thu, Aug 25, 2016	49.59	49.99	49.41	49.79
6390	NYSE	AME	Wed, Aug 24, 2016	49.31	49.75	49.31	49.62
6389	NYSE	AME	Tue, Aug 23, 2016	49.45	49.73	49.18	49.28
6388	NYSE	AME	Mon, Aug 22, 2016	49.06	49.45	48.88	49.21
6387	NYSE	AME	Fri, Aug 19, 2016	48.62	49.41	48.58	49.28
6386	NYSE	AME	Thu, Aug 18, 2016	48.28	48.93	48.28	48.93
6385	NYSE	AME	Wed, Aug 17, 2016	48.41	48.51	48.13	48.38
6384	NYSE	AME	Tue, Aug 16, 2016	48.26	48.58	48.19	48.38
6383	NYSE	AME	Mon, Aug 15, 2016	47.81	48.34	47.78	48.31
6382	NYSE	AME	Fri, Aug 12, 2016	47.52	47.64	47.20	47.60
6381	NYSE	AME	Thu, Aug 11, 2016	47.46	47.77	47.39	47.49
6380	NYSE	AME	Wed, Aug 10, 2016	47.43	47.59	47.18	47.29
6379	NYSE	AME	Tue, Aug 9, 2016	47.11	47.74	47.03	47.37
6378	NYSE	AME	Mon, Aug 8, 2016	46.34	47.31	46.15	47.08
6377	NYSE	AME	Fri, Aug 5, 2016	46.11	46.45	45.87	46.19
6376	NYSE	AME	Thu, Aug 4, 2016	43.50	46.72	43.30	45.91
6375	NYSE	AME	Wed, Aug 3, 2016	46.33	46.86	46.10	46.85
6374	NYSE	AME	Tue, Aug 2, 2016	47.11	47.11	46.34	46.45
6373	NYSE	AME	Mon, Aug 1, 2016	46.95	47.16	46.68	47.08
6372	NYSE	AME	Fri, Jul 29, 2016	47.36	47.36	46.82	47.03
6371	NYSE	AME	Thu, Jul 28, 2016	47.19	47.47	46.85	47.39
6370	NYSE	AME	Wed, Jul 27, 2016	47.43	47.57	47.11	47.21
6369	NYSE	AME	Tue, Jul 26, 2016	46.88	47.43	46.88	47.41
6368	NYSE	AME	Mon, Jul 25, 2016	47.20	47.32	46.71	46.86
6367	NYSE	AME	Fri, Jul 22, 2016	47.31	47.37	47.05	47.34
6366	NYSE	AME	Thu, Jul 21, 2016	47.74	47.96	47.19	47.36
6365	NYSE	AME	Wed, Jul 20, 2016	48.15	48.23	47.78	47.79
6364	NYSE	AME	Tue, Jul 19, 2016	47.47	48.01	47.35	48.00
6363	NYSE	AME	Mon, Jul 18, 2016	47.57	47.73	47.41	47.52
6362	NYSE	AME	Fri, Jul 15, 2016	47.30	47.66	47.30	47.62
6361	NYSE	AME	Thu, Jul 14, 2016	46.89	47.39	46.67	47.11
6360	NYSE	AME	Wed, Jul 13, 2016	46.76	46.92	46.40	46.45
6359	NYSE	AME	Tue, Jul 12, 2016	46.62	46.87	46.22	46.70
6358	NYSE	AME	Mon, Jul 11, 2016	46.12	46.31	45.89	46.24
6357	NYSE	AME	Fri, Jul 8, 2016	45.86	46.00	45.67	45.84
6356	NYSE	AME	Thu, Jul 7, 2016	45.17	45.52	44.97	45.36
6355	NYSE	AME	Wed, Jul 6, 2016	45.06	45.10	44.49	44.94
6354	NYSE	AME	Tue, Jul 5, 2016	46.25	46.36	45.00	45.17
6353	NYSE	AME	Fri, Jul 1, 2016	46.26	46.65	46.21	46.40
6352	NYSE	AME	Thu, Jun 30, 2016	45.54	46.23	45.54	46.23
6351	NYSE	AME	Wed, Jun 29, 2016	45.22	45.80	45.06	45.48
6350	NYSE	AME	Tue, Jun 28, 2016	44.40	44.76	44.25	44.71
6349	NYSE	AME	Mon, Jun 27, 2016	44.22	44.24	43.28	43.88
6348	NYSE	AME	Fri, Jun 24, 2016	45.57	46.02	44.70	44.70
6347	NYSE	AME	Thu, Jun 23, 2016	46.95	47.47	46.91	47.47
6346	NYSE	AME	Wed, Jun 22, 2016	46.50	46.71	46.24	46.42
6345	NYSE	AME	Tue, Jun 21, 2016	46.97	47.06	46.36	46.40
6344	NYSE	AME	Mon, Jun 20, 2016	47.18	47.51	46.79	46.84
6343	NYSE	AME	Fri, Jun 17, 2016	46.72	46.83	46.36	46.53
6342	NYSE	AME	Thu, Jun 16, 2016	46.28	46.77	45.73	46.67
6341	NYSE	AME	Wed, Jun 15, 2016	47.00	47.18	46.57	46.60
6340	NYSE	AME	Tue, Jun 14, 2016	46.98	47.19	46.58	46.82
6339	NYSE	AME	Mon, Jun 13, 2016	48.09	48.27	47.21	47.17
6338	NYSE	AME	Fri, Jun 10, 2016	48.31	48.62	48.12	48.32
6337	NYSE	AME	Thu, Jun 9, 2016	48.85	48.85	48.43	48.79
6336	NYSE	AME	Wed, Jun 8, 2016	48.86	49.36	48.85	49.23
6335	NYSE	AME	Tue, Jun 7, 2016	48.36	48.93	48.36	48.75
6334	NYSE	AME	Mon, Jun 6, 2016	47.61	48.28	47.51	48.23
6333	NYSE	AME	Fri, Jun 3, 2016	47.59	47.84	47.22	47.48
6332	NYSE	AME	Thu, Jun 2, 2016	47.80	47.91	47.59	47.84
6331	NYSE	AME	Wed, Jun 1, 2016	47.68	48.07	47.26	47.90
6330	NYSE	AME	Tue, May 31, 2016	47.91	48.18	47.56	47.82
6329	NYSE	AME	Fri, May 27, 2016	47.91	47.97	47.60	47.83
6328	NYSE	AME	Thu, May 26, 2016	47.86	48.14	47.68	47.80
6327	NYSE	AME	Wed, May 25, 2016	47.99	48.14	47.72	47.93
6326	NYSE	AME	Tue, May 24, 2016	47.77	48.00	47.60	47.73
6325	NYSE	AME	Mon, May 23, 2016	47.53	47.80	47.18	47.53
6324	NYSE	AME	Fri, May 20, 2016	47.37	47.71	47.12	47.53
6323	NYSE	AME	Thu, May 19, 2016	47.15	47.28	46.62	47.03
6322	NYSE	AME	Wed, May 18, 2016	47.04	47.69	46.75	47.51
6321	NYSE	AME	Tue, May 17, 2016	46.83	47.44	46.69	47.08
6320	NYSE	AME	Mon, May 16, 2016	46.24	47.12	46.19	46.97
6319	NYSE	AME	Fri, May 13, 2016	46.79	47.07	46.03	46.32
6318	NYSE	AME	Thu, May 12, 2016	47.01	47.31	46.55	46.99
6317	NYSE	AME	Wed, May 11, 2016	46.95	47.25	46.75	46.91
6316	NYSE	AME	Tue, May 10, 2016	46.46	47.13	46.25	47.02
6315	NYSE	AME	Mon, May 9, 2016	46.74	46.80	46.05	46.31
6314	NYSE	AME	Fri, May 6, 2016	46.57	46.82	46.00	46.74
6313	NYSE	AME	Thu, May 5, 2016	46.97	47.33	46.59	46.64
6312	NYSE	AME	Wed, May 4, 2016	47.39	47.53	46.79	46.96
6311	NYSE	AME	Tue, May 3, 2016	48.19	48.38	47.56	47.73
6310	NYSE	AME	Mon, May 2, 2016	48.11	48.72	48.11	48.46
6309	NYSE	AME	Fri, Apr 29, 2016	47.84	48.77	47.72	48.09
6308	NYSE	AME	Thu, Apr 28, 2016	48.70	48.98	47.21	48.10
6307	NYSE	AME	Wed, Apr 27, 2016	51.60	52.61	51.57	52.34
6306	NYSE	AME	Tue, Apr 26, 2016	51.17	51.65	50.89	51.60
6305	NYSE	AME	Mon, Apr 25, 2016	50.99	51.16	50.74	51.04
6304	NYSE	AME	Fri, Apr 22, 2016	50.85	51.23	50.75	51.14
6303	NYSE	AME	Thu, Apr 21, 2016	50.85	51.04	50.70	50.96
6302	NYSE	AME	Wed, Apr 20, 2016	50.72	51.19	50.62	50.95
6301	NYSE	AME	Tue, Apr 19, 2016	50.71	51.11	50.52	50.99
6300	NYSE	AME	Mon, Apr 18, 2016	50.25	50.58	50.19	50.48
6299	NYSE	AME	Fri, Apr 15, 2016	50.69	50.82	50.45	50.53
6298	NYSE	AME	Thu, Apr 14, 2016	51.00	51.08	50.60	50.68
6297	NYSE	AME	Wed, Apr 13, 2016	50.39	50.92	50.09	50.88
6296	NYSE	AME	Tue, Apr 12, 2016	49.49	50.18	49.30	50.02
6295	NYSE	AME	Mon, Apr 11, 2016	49.68	49.95	49.19	49.49
6294	NYSE	AME	Fri, Apr 8, 2016	49.47	49.73	49.27	49.53
6293	NYSE	AME	Thu, Apr 7, 2016	48.56	49.29	48.51	49.03
6292	NYSE	AME	Wed, Apr 6, 2016	48.85	48.98	48.38	48.95
6291	NYSE	AME	Tue, Apr 5, 2016	49.32	49.32	49.32	48.84
6290	NYSE	AME	Mon, Apr 4, 2016	50.17	50.17	49.18	49.32
6289	NYSE	AME	Fri, Apr 1, 2016	49.82	50.16	49.20	50.11
6288	NYSE	AME	Thu, Mar 31, 2016	50.16	50.29	49.60	49.98
6287	NYSE	AME	Wed, Mar 30, 2016	50.14	50.65	50.06	50.32
6286	NYSE	AME	Tue, Mar 29, 2016	49.04	49.77	48.70	49.73
6285	NYSE	AME	Mon, Mar 28, 2016	49.04	49.34	48.81	49.26
6284	NYSE	AME	Thu, Mar 24, 2016	49.35	49.35	49.35	49.07
6283	NYSE	AME	Wed, Mar 23, 2016	49.77	49.87	49.20	49.35
6282	NYSE	AME	Tue, Mar 22, 2016	49.93	50.04	49.55	49.77
6281	NYSE	AME	Mon, Mar 21, 2016	50.15	50.29	49.57	49.90
6280	NYSE	AME	Fri, Mar 18, 2016	49.88	50.28	49.74	50.16
6279	NYSE	AME	Thu, Mar 17, 2016	48.84	50.08	48.82	49.91
6278	NYSE	AME	Wed, Mar 16, 2016	48.21	48.98	48.06	48.78
6277	NYSE	AME	Tue, Mar 15, 2016	48.52	48.52	48.52	48.50
6276	NYSE	AME	Mon, Mar 14, 2016	48.01	48.69	46.81	48.52
6275	NYSE	AME	Fri, Mar 11, 2016	47.89	48.11	47.54	48.07
6274	NYSE	AME	Thu, Mar 10, 2016	47.65	47.65	47.65	47.40
6273	NYSE	AME	Wed, Mar 9, 2016	47.73	47.73	47.73	47.65
6272	NYSE	AME	Tue, Mar 8, 2016	47.81	48.13	47.60	47.73
6271	NYSE	AME	Mon, Mar 7, 2016	47.94	48.34	47.90	48.16
6270	NYSE	AME	Fri, Mar 4, 2016	48.22	48.22	48.22	48.13
6269	NYSE	AME	Thu, Mar 3, 2016	47.86	47.86	47.86	48.22
6268	NYSE	AME	Wed, Mar 2, 2016	47.84	47.97	47.49	47.86
6267	NYSE	AME	Tue, Mar 1, 2016	46.41	46.41	46.41	47.91
6266	NYSE	AME	Mon, Feb 29, 2016	46.86	47.06	46.40	46.41
6265	NYSE	AME	Fri, Feb 26, 2016	46.61	47.00	46.17	46.67
6264	NYSE	AME	Thu, Feb 25, 2016	45.59	46.41	45.23	46.39
6263	NYSE	AME	Wed, Feb 24, 2016	44.94	45.51	44.64	45.38
6262	NYSE	AME	Tue, Feb 23, 2016	46.09	46.25	45.24	45.54
6261	NYSE	AME	Mon, Feb 22, 2016	46.41	46.92	46.05	46.13
6260	NYSE	AME	Fri, Feb 19, 2016	45.81	46.17	45.34	46.13
6259	NYSE	AME	Thu, Feb 18, 2016	46.02	46.06	45.55	45.86
6258	NYSE	AME	Wed, Feb 17, 2016	46.16	46.34	45.86	46.01
6257	NYSE	AME	Tue, Feb 16, 2016	46.32	46.33	45.25	45.98
6256	NYSE	AME	Fri, Feb 12, 2016	45.71	46.18	45.39	45.63
6255	NYSE	AME	Thu, Feb 11, 2016	44.64	45.45	44.28	45.03
6254	NYSE	AME	Wed, Feb 10, 2016	45.61	46.17	45.23	45.62
6253	NYSE	AME	Tue, Feb 9, 2016	44.37	46.09	44.04	45.75
6252	NYSE	AME	Mon, Feb 8, 2016	44.33	44.93	44.04	44.75
6251	NYSE	AME	Fri, Feb 5, 2016	43.94	45.95	42.82	45.33
6250	NYSE	AME	Thu, Feb 4, 2016	45.85	47.16	44.92	46.64
6249	NYSE	AME	Wed, Feb 3, 2016	45.98	46.21	44.69	45.85
6248	NYSE	AME	Tue, Feb 2, 2016	46.09	46.19	45.36	45.52
6247	NYSE	AME	Mon, Feb 1, 2016	46.58	46.91	45.97	46.68
6246	NYSE	AME	Fri, Jan 29, 2016	46.49	47.13	46.15	47.05
6245	NYSE	AME	Thu, Jan 28, 2016	46.77	46.88	45.92	46.18
6244	NYSE	AME	Wed, Jan 27, 2016	46.53	47.14	46.04	46.31
6243	NYSE	AME	Tue, Jan 26, 2016	46.24	46.72	46.08	46.62
6242	NYSE	AME	Mon, Jan 25, 2016	46.79	46.93	45.90	45.90
6241	NYSE	AME	Fri, Jan 22, 2016	47.25	47.54	46.57	46.91
6240	NYSE	AME	Thu, Jan 21, 2016	46.52	46.97	45.81	46.33
6239	NYSE	AME	Wed, Jan 20, 2016	46.41	47.01	45.09	46.56
6238	NYSE	AME	Tue, Jan 19, 2016	48.46	48.47	46.97	47.42
6237	NYSE	AME	Fri, Jan 15, 2016	46.94	48.16	46.93	47.89
6236	NYSE	AME	Thu, Jan 14, 2016	47.48	48.43	46.77	47.99
6235	NYSE	AME	Wed, Jan 13, 2016	48.77	48.93	47.34	47.39
6234	NYSE	AME	Tue, Jan 12, 2016	48.72	48.77	47.88	48.47
6233	NYSE	AME	Mon, Jan 11, 2016	49.15	49.52	47.80	48.20
6232	NYSE	AME	Fri, Jan 8, 2016	50.29	50.60	48.98	49.07
6231	NYSE	AME	Thu, Jan 7, 2016	50.39	50.44	49.38	49.98
6230	NYSE	AME	Wed, Jan 6, 2016	51.58	51.91	50.98	51.19
6229	NYSE	AME	Tue, Jan 5, 2016	52.65	52.87	52.05	52.38
6228	NYSE	AME	Mon, Jan 4, 2016	52.86	52.93	52.28	52.65
6227	NYSE	AME	Thu, Dec 31, 2015	53.91	54.25	53.58	53.59
6226	NYSE	AME	Wed, Dec 30, 2015	54.47	54.63	54.14	54.18
6225	NYSE	AME	Tue, Dec 29, 2015	54.42	54.70	54.01	54.55
6224	NYSE	AME	Mon, Dec 28, 2015	54.17	54.26	53.65	53.94
6223	NYSE	AME	Thu, Dec 24, 2015	53.96	54.47	53.96	54.29
6222	NYSE	AME	Wed, Dec 23, 2015	53.78	54.51	53.59	54.17
6221	NYSE	AME	Tue, Dec 22, 2015	53.35	53.56	53.04	53.42
6220	NYSE	AME	Mon, Dec 21, 2015	53.35	53.56	52.81	53.08
6219	NYSE	AME	Fri, Dec 18, 2015	53.29	53.60	52.92	52.95
6218	NYSE	AME	Thu, Dec 17, 2015	54.38	54.58	53.42	53.55
6217	NYSE	AME	Wed, Dec 16, 2015	53.83	54.55	53.39	54.35
6216	NYSE	AME	Tue, Dec 15, 2015	53.89	53.96	53.25	53.33
6215	NYSE	AME	Mon, Dec 14, 2015	52.99	53.45	52.91	53.42
6214	NYSE	AME	Fri, Dec 11, 2015	53.51	53.60	52.85	52.91
6213	NYSE	AME	Thu, Dec 10, 2015	53.93	54.43	53.85	54.08
6212	NYSE	AME	Wed, Dec 9, 2015	53.47	54.84	53.47	54.00
6211	NYSE	AME	Tue, Dec 8, 2015	54.62	54.74	53.81	53.83
6210	NYSE	AME	Mon, Dec 7, 2015	54.97	55.22	54.68	55.11
6209	NYSE	AME	Fri, Dec 4, 2015	54.78	55.52	54.60	55.31
6208	NYSE	AME	Thu, Dec 3, 2015	55.82	56.00	54.27	54.71
6207	NYSE	AME	Wed, Dec 2, 2015	56.49	56.57	55.74	55.80
6206	NYSE	AME	Tue, Dec 1, 2015	56.62	56.93	56.34	56.67
6205	NYSE	AME	Mon, Nov 30, 2015	56.78	57.00	56.39	56.46
6204	NYSE	AME	Fri, Nov 27, 2015	56.50	56.97	56.44	56.86
6203	NYSE	AME	Wed, Nov 25, 2015	56.50	56.68	56.29	56.46
6202	NYSE	AME	Tue, Nov 24, 2015	56.11	56.62	55.78	56.46
6201	NYSE	AME	Mon, Nov 23, 2015	56.15	56.45	56.02	56.31
6200	NYSE	AME	Fri, Nov 20, 2015	56.05	56.55	55.89	56.22
6199	NYSE	AME	Thu, Nov 19, 2015	55.95	56.07	55.64	55.79
6198	NYSE	AME	Wed, Nov 18, 2015	54.53	55.99	54.33	55.93
6197	NYSE	AME	Tue, Nov 17, 2015	54.93	55.14	54.09	54.24
6196	NYSE	AME	Mon, Nov 16, 2015	53.75	54.91	53.56	54.90
6195	NYSE	AME	Fri, Nov 13, 2015	53.87	54.38	53.73	53.76
6194	NYSE	AME	Thu, Nov 12, 2015	55.29	55.55	54.03	54.09
6193	NYSE	AME	Wed, Nov 11, 2015	56.28	56.46	55.73	55.77
6192	NYSE	AME	Tue, Nov 10, 2015	55.74	56.09	55.19	55.97
6191	NYSE	AME	Mon, Nov 9, 2015	56.03	56.19	55.43	56.02
6190	NYSE	AME	Fri, Nov 6, 2015	56.24	56.58	55.77	56.21
6189	NYSE	AME	Thu, Nov 5, 2015	56.14	56.82	56.12	56.48
6188	NYSE	AME	Wed, Nov 4, 2015	55.83	56.51	55.72	56.18
6187	NYSE	AME	Tue, Nov 3, 2015	55.33	55.97	55.17	55.72
6186	NYSE	AME	Mon, Nov 2, 2015	54.87	55.70	54.74	55.44
6185	NYSE	AME	Fri, Oct 30, 2015	54.88	55.37	54.65	54.82
6184	NYSE	AME	Thu, Oct 29, 2015	54.55	55.43	54.55	54.68
6183	NYSE	AME	Wed, Oct 28, 2015	53.71	54.26	53.36	54.22
6182	NYSE	AME	Tue, Oct 27, 2015	53.72	54.45	52.31	53.76
6181	NYSE	AME	Mon, Oct 26, 2015	55.95	56.53	55.86	56.30
6180	NYSE	AME	Fri, Oct 23, 2015	56.10	56.15	55.33	55.86
6179	NYSE	AME	Thu, Oct 22, 2015	54.87	56.13	54.83	55.63
6178	NYSE	AME	Wed, Oct 21, 2015	54.82	55.54	54.54	54.62
6177	NYSE	AME	Tue, Oct 20, 2015	54.10	55.03	53.93	54.60
6176	NYSE	AME	Mon, Oct 19, 2015	53.96	54.34	53.70	54.28
6175	NYSE	AME	Fri, Oct 16, 2015	54.50	54.50	53.54	54.10
6174	NYSE	AME	Thu, Oct 15, 2015	54.35	54.60	53.61	54.53
6173	NYSE	AME	Wed, Oct 14, 2015	54.80	54.91	54.00	54.11
6172	NYSE	AME	Tue, Oct 13, 2015	55.27	55.53	54.72	54.93
6171	NYSE	AME	Mon, Oct 12, 2015	55.94	56.13	55.66	55.78
6170	NYSE	AME	Fri, Oct 9, 2015	55.93	56.38	55.81	56.02
6169	NYSE	AME	Thu, Oct 8, 2015	54.93	55.96	54.75	55.91
6168	NYSE	AME	Wed, Oct 7, 2015	54.82	55.65	54.49	55.15
6167	NYSE	AME	Tue, Oct 6, 2015	54.64	55.11	54.24	54.46
6166	NYSE	AME	Mon, Oct 5, 2015	53.91	54.78	52.99	54.73
6165	NYSE	AME	Fri, Oct 2, 2015	50.97	53.29	50.97	53.28
6164	NYSE	AME	Thu, Oct 1, 2015	52.43	52.67	51.11	51.86
6163	NYSE	AME	Wed, Sep 30, 2015	51.72	52.39	51.63	52.32
6162	NYSE	AME	Tue, Sep 29, 2015	51.05	51.49	50.71	51.13
6161	NYSE	AME	Mon, Sep 28, 2015	51.54	51.66	50.68	50.83
6160	NYSE	AME	Fri, Sep 25, 2015	52.07	52.26	51.70	52.02
6159	NYSE	AME	Thu, Sep 24, 2015	51.05	51.60	50.64	51.52
6158	NYSE	AME	Wed, Sep 23, 2015	51.64	51.81	51.32	51.56
6157	NYSE	AME	Tue, Sep 22, 2015	51.37	51.70	50.91	51.53
6156	NYSE	AME	Mon, Sep 21, 2015	52.31	52.56	51.92	52.17
6155	NYSE	AME	Fri, Sep 18, 2015	52.69	52.87	52.03	52.16
6154	NYSE	AME	Thu, Sep 17, 2015	53.84	54.51	53.42	53.50
6153	NYSE	AME	Wed, Sep 16, 2015	53.35	53.87	53.24	53.77
6152	NYSE	AME	Tue, Sep 15, 2015	52.89	53.51	52.67	53.39
6151	NYSE	AME	Mon, Sep 14, 2015	53.08	53.45	52.36	52.68
6150	NYSE	AME	Fri, Sep 11, 2015	52.78	53.22	52.40	53.22
6149	NYSE	AME	Thu, Sep 10, 2015	53.01	53.26	52.56	52.93
6148	NYSE	AME	Wed, Sep 9, 2015	54.16	54.34	52.87	52.99
6147	NYSE	AME	Tue, Sep 8, 2015	52.95	53.66	52.66	53.62
6146	NYSE	AME	Fri, Sep 4, 2015	52.03	52.37	51.81	51.93
6145	NYSE	AME	Thu, Sep 3, 2015	52.79	53.33	52.58	52.78
6144	NYSE	AME	Wed, Sep 2, 2015	52.45	52.76	51.77	52.73
6143	NYSE	AME	Tue, Sep 1, 2015	52.65	52.89	51.52	51.84
6142	NYSE	AME	Mon, Aug 31, 2015	54.47	54.47	53.65	53.82
6141	NYSE	AME	Fri, Aug 28, 2015	54.43	55.10	54.18	54.77
6140	NYSE	AME	Thu, Aug 27, 2015	53.80	54.74	53.45	54.74
6139	NYSE	AME	Wed, Aug 26, 2015	52.70	53.40	51.87	53.21
6138	NYSE	AME	Tue, Aug 25, 2015	53.93	54.06	51.48	51.49
6137	NYSE	AME	Mon, Aug 24, 2015	50.81	53.21	50.55	52.58
6136	NYSE	AME	Fri, Aug 21, 2015	54.64	55.00	53.83	53.84
6135	NYSE	AME	Thu, Aug 20, 2015	56.15	56.29	55.06	55.06
6134	NYSE	AME	Wed, Aug 19, 2015	57.04	57.14	56.24	56.54
6133	NYSE	AME	Tue, Aug 18, 2015	57.45	57.67	57.33	57.50
6132	NYSE	AME	Mon, Aug 17, 2015	56.46	57.53	56.04	57.50
6131	NYSE	AME	Fri, Aug 14, 2015	55.97	56.74	55.87	56.66
6130	NYSE	AME	Thu, Aug 13, 2015	55.34	56.34	55.26	56.05
6129	NYSE	AME	Wed, Aug 12, 2015	54.58	55.63	54.57	55.49
6128	NYSE	AME	Tue, Aug 11, 2015	55.27	55.82	55.24	55.63
6127	NYSE	AME	Mon, Aug 10, 2015	55.33	56.23	55.32	56.08
6126	NYSE	AME	Fri, Aug 7, 2015	54.83	55.17	54.68	54.94
6125	NYSE	AME	Thu, Aug 6, 2015	54.13	55.21	54.13	55.04
6124	NYSE	AME	Wed, Aug 5, 2015	53.91	55.02	53.91	54.23
6123	NYSE	AME	Tue, Aug 4, 2015	53.11	54.72	52.94	53.71
6122	NYSE	AME	Mon, Aug 3, 2015	53.17	53.34	52.66	53.29
6121	NYSE	AME	Fri, Jul 31, 2015	53.53	53.53	52.94	53.05
6120	NYSE	AME	Thu, Jul 30, 2015	53.19	53.45	53.00	53.36
6119	NYSE	AME	Wed, Jul 29, 2015	52.70	53.47	52.36	53.34
6118	NYSE	AME	Tue, Jul 28, 2015	52.25	52.65	51.85	52.45
6117	NYSE	AME	Mon, Jul 27, 2015	53.31	53.40	51.94	52.01
6116	NYSE	AME	Fri, Jul 24, 2015	55.04	55.19	53.81	53.95
6115	NYSE	AME	Thu, Jul 23, 2015	55.13	55.80	55.10	55.15
6114	NYSE	AME	Wed, Jul 22, 2015	54.67	55.14	54.50	55.01
6113	NYSE	AME	Tue, Jul 21, 2015	55.03	55.19	54.62	54.69
6112	NYSE	AME	Mon, Jul 20, 2015	54.84	55.26	54.73	55.10
6111	NYSE	AME	Fri, Jul 17, 2015	55.25	55.30	54.72	54.86
6110	NYSE	AME	Thu, Jul 16, 2015	55.37	55.63	54.98	55.29
6109	NYSE	AME	Wed, Jul 15, 2015	55.68	55.82	54.97	55.04
6108	NYSE	AME	Tue, Jul 14, 2015	55.88	55.92	55.53	55.78
6107	NYSE	AME	Mon, Jul 13, 2015	55.68	56.05	55.24	55.93
6106	NYSE	AME	Fri, Jul 10, 2015	55.06	55.22	54.72	55.10
6105	NYSE	AME	Thu, Jul 9, 2015	54.65	55.08	54.13	54.31
6104	NYSE	AME	Wed, Jul 8, 2015	54.44	54.62	53.45	53.78
6103	NYSE	AME	Tue, Jul 7, 2015	54.47	55.00	53.98	54.83
6102	NYSE	AME	Mon, Jul 6, 2015	54.99	55.21	54.27	54.47
6101	NYSE	AME	Thu, Jul 2, 2015	55.84	56.00	55.20	55.55
6100	NYSE	AME	Wed, Jul 1, 2015	55.13	55.60	54.87	55.50
6099	NYSE	AME	Tue, Jun 30, 2015	54.77	54.96	54.28	54.78
6098	NYSE	AME	Mon, Jun 29, 2015	54.26	54.70	54.00	54.04
6097	NYSE	AME	Fri, Jun 26, 2015	54.02	55.14	53.80	55.11
6096	NYSE	AME	Thu, Jun 25, 2015	54.08	54.15	53.66	53.80
6095	NYSE	AME	Wed, Jun 24, 2015	54.55	54.62	53.93	54.07
6094	NYSE	AME	Tue, Jun 23, 2015	54.90	54.90	54.43	54.69
6093	NYSE	AME	Mon, Jun 22, 2015	54.96	55.02	54.58	54.75
6092	NYSE	AME	Fri, Jun 19, 2015	54.98	55.04	54.55	54.57
6091	NYSE	AME	Thu, Jun 18, 2015	54.66	55.28	54.48	55.10
6090	NYSE	AME	Wed, Jun 17, 2015	54.40	54.60	53.99	54.41
6089	NYSE	AME	Tue, Jun 16, 2015	53.99	54.35	53.71	54.30
6088	NYSE	AME	Mon, Jun 15, 2015	54.16	54.22	53.88	54.08
6087	NYSE	AME	Fri, Jun 12, 2015	54.59	55.29	54.42	54.76
6086	NYSE	AME	Thu, Jun 11, 2015	54.59	54.98	54.37	54.82
6085	NYSE	AME	Wed, Jun 10, 2015	54.00	54.61	53.82	54.52
6084	NYSE	AME	Tue, Jun 9, 2015	54.01	54.21	53.73	53.74
6083	NYSE	AME	Mon, Jun 8, 2015	53.81	54.13	53.65	53.99
6082	NYSE	AME	Fri, Jun 5, 2015	53.37	53.94	53.23	53.88
6081	NYSE	AME	Thu, Jun 4, 2015	53.79	53.81	52.99	53.30
6080	NYSE	AME	Wed, Jun 3, 2015	54.03	54.36	53.89	54.12
6079	NYSE	AME	Tue, Jun 2, 2015	53.49	54.34	53.22	54.04
6078	NYSE	AME	Mon, Jun 1, 2015	53.99	53.99	53.35	53.70
6077	NYSE	AME	Fri, May 29, 2015	54.12	54.21	53.38	53.76
6076	NYSE	AME	Thu, May 28, 2015	54.26	54.34	53.91	54.17
6075	NYSE	AME	Wed, May 27, 2015	53.83	54.46	53.83	54.37
6074	NYSE	AME	Tue, May 26, 2015	54.50	54.50	53.71	53.90
6073	NYSE	AME	Fri, May 22, 2015	54.90	55.06	54.65	54.75
6072	NYSE	AME	Thu, May 21, 2015	54.92	55.21	54.80	54.95
6071	NYSE	AME	Wed, May 20, 2015	54.95	55.05	54.68	54.94
6070	NYSE	AME	Tue, May 19, 2015	55.35	55.48	54.72	54.96
6069	NYSE	AME	Mon, May 18, 2015	55.10	55.56	55.06	55.38
6068	NYSE	AME	Fri, May 15, 2015	55.37	55.46	54.96	55.38
6067	NYSE	AME	Thu, May 14, 2015	54.67	55.35	54.43	55.22
6066	NYSE	AME	Wed, May 13, 2015	53.61	54.81	53.60	54.34
6065	NYSE	AME	Tue, May 12, 2015	52.71	53.47	52.57	53.29
6064	NYSE	AME	Mon, May 11, 2015	52.84	53.03	52.67	52.87
6063	NYSE	AME	Fri, May 8, 2015	52.89	53.05	52.62	52.91
6062	NYSE	AME	Thu, May 7, 2015	52.17	52.60	52.00	52.29
6061	NYSE	AME	Wed, May 6, 2015	53.03	53.13	51.97	52.27
6060	NYSE	AME	Tue, May 5, 2015	53.05	53.70	52.75	52.88
6059	NYSE	AME	Mon, May 4, 2015	52.81	53.57	52.81	53.28
6058	NYSE	AME	Fri, May 1, 2015	52.60	52.84	52.30	52.73
6057	NYSE	AME	Thu, Apr 30, 2015	52.19	52.67	52.13	52.42
6056	NYSE	AME	Wed, Apr 29, 2015	51.83	52.68	51.23	52.40
6055	NYSE	AME	Tue, Apr 28, 2015	52.10	52.32	51.95	52.31
6054	NYSE	AME	Mon, Apr 27, 2015	52.44	52.66	52.16	52.25
6053	NYSE	AME	Fri, Apr 24, 2015	52.71	52.72	51.95	52.33
6052	NYSE	AME	Thu, Apr 23, 2015	52.25	52.77	52.16	52.69
6051	NYSE	AME	Wed, Apr 22, 2015	52.09	52.43	51.58	52.35
6050	NYSE	AME	Tue, Apr 21, 2015	52.21	52.34	51.65	52.07
6049	NYSE	AME	Mon, Apr 20, 2015	51.97	52.40	51.96	52.06
6048	NYSE	AME	Fri, Apr 17, 2015	52.43	52.43	51.55	51.71
6047	NYSE	AME	Thu, Apr 16, 2015	53.05	53.07	52.56	52.81
6046	NYSE	AME	Wed, Apr 15, 2015	53.18	53.50	53.07	53.31
6045	NYSE	AME	Tue, Apr 14, 2015	52.81	53.14	52.65	52.99
6044	NYSE	AME	Mon, Apr 13, 2015	53.43	53.63	52.82	52.89
6043	NYSE	AME	Fri, Apr 10, 2015	53.61	53.61	53.21	53.52
6042	NYSE	AME	Thu, Apr 9, 2015	53.11	53.52	52.97	53.40
6041	NYSE	AME	Wed, Apr 8, 2015	53.02	53.22	52.74	53.20
6040	NYSE	AME	Tue, Apr 7, 2015	52.91	53.20	52.82	53.04
6039	NYSE	AME	Mon, Apr 6, 2015	52.21	53.12	52.07	52.92
6038	NYSE	AME	Thu, Apr 2, 2015	52.43	52.83	52.17	52.40
6037	NYSE	AME	Wed, Apr 1, 2015	52.19	52.55	52.04	52.28
6036	NYSE	AME	Tue, Mar 31, 2015	52.72	52.79	52.41	52.54
6035	NYSE	AME	Mon, Mar 30, 2015	52.04	53.04	52.01	52.97
6034	NYSE	AME	Fri, Mar 27, 2015	51.73	51.96	51.49	51.81
6033	NYSE	AME	Thu, Mar 26, 2015	51.75	52.00	51.55	51.85
6032	NYSE	AME	Wed, Mar 25, 2015	53.37	53.46	51.98	52.00
6031	NYSE	AME	Tue, Mar 24, 2015	53.57	53.79	53.21	53.21
6030	NYSE	AME	Mon, Mar 23, 2015	54.00	54.00	53.37	53.66
6029	NYSE	AME	Fri, Mar 20, 2015	53.25	53.85	53.21	53.80
6028	NYSE	AME	Thu, Mar 19, 2015	53.34	53.42	52.73	53.10
6027	NYSE	AME	Wed, Mar 18, 2015	52.67	53.94	52.33	53.72
6026	NYSE	AME	Tue, Mar 17, 2015	52.61	52.84	52.21	52.80
6025	NYSE	AME	Mon, Mar 16, 2015	52.00	53.00	51.95	52.95
6024	NYSE	AME	Fri, Mar 13, 2015	51.91	51.99	51.50	51.91
6023	NYSE	AME	Thu, Mar 12, 2015	51.64	52.18	51.61	52.07
6022	NYSE	AME	Wed, Mar 11, 2015	51.44	51.57	51.16	51.46
6021	NYSE	AME	Tue, Mar 10, 2015	51.55	51.70	51.23	51.44
6020	NYSE	AME	Mon, Mar 9, 2015	52.07	52.33	51.88	52.21
6019	NYSE	AME	Fri, Mar 6, 2015	52.44	52.71	51.89	52.02
6018	NYSE	AME	Thu, Mar 5, 2015	52.99	53.11	52.59	52.92
6017	NYSE	AME	Wed, Mar 4, 2015	53.28	53.29	52.73	52.86
6016	NYSE	AME	Tue, Mar 3, 2015	53.43	53.74	53.34	53.54
6015	NYSE	AME	Mon, Mar 2, 2015	53.14	53.81	52.91	53.75
6014	NYSE	AME	Fri, Feb 27, 2015	53.24	53.49	53.07	53.14
6013	NYSE	AME	Thu, Feb 26, 2015	52.88	53.31	52.68	53.27
6012	NYSE	AME	Wed, Feb 25, 2015	52.67	52.98	52.62	52.95
6011	NYSE	AME	Tue, Feb 24, 2015	52.30	52.72	52.22	52.60
6010	NYSE	AME	Mon, Feb 23, 2015	51.59	52.42	51.50	52.41
6009	NYSE	AME	Fri, Feb 20, 2015	51.18	51.63	50.67	51.62
6008	NYSE	AME	Thu, Feb 19, 2015	51.18	51.68	51.18	51.26
6007	NYSE	AME	Wed, Feb 18, 2015	51.37	51.65	51.25	51.38
6006	NYSE	AME	Tue, Feb 17, 2015	51.31	51.60	51.08	51.50
6005	NYSE	AME	Fri, Feb 13, 2015	51.09	51.46	50.90	51.41
6004	NYSE	AME	Thu, Feb 12, 2015	50.14	50.74	50.00	50.61
6003	NYSE	AME	Wed, Feb 11, 2015	50.00	50.16	49.69	49.90
6002	NYSE	AME	Tue, Feb 10, 2015	50.11	50.17	49.39	50.03
6001	NYSE	AME	Mon, Feb 9, 2015	49.39	50.02	49.39	49.85
6000	NYSE	AME	Fri, Feb 6, 2015	49.73	50.14	49.43	49.61
5999	NYSE	AME	Thu, Feb 5, 2015	49.65	50.18	49.61	49.69
5998	NYSE	AME	Wed, Feb 4, 2015	50.20	50.32	49.37	49.51
5997	NYSE	AME	Tue, Feb 3, 2015	49.84	50.78	49.84	50.45
5996	NYSE	AME	Mon, Feb 2, 2015	48.18	49.58	47.96	49.52
5995	NYSE	AME	Fri, Jan 30, 2015	48.69	49.14	47.85	47.90
5994	NYSE	AME	Thu, Jan 29, 2015	48.72	49.31	48.06	49.14
5993	NYSE	AME	Wed, Jan 28, 2015	49.47	50.20	48.64	48.75
5992	NYSE	AME	Tue, Jan 27, 2015	49.02	49.35	48.51	49.00
5991	NYSE	AME	Mon, Jan 26, 2015	48.90	49.62	48.51	49.58
5990	NYSE	AME	Fri, Jan 23, 2015	49.12	49.32	48.61	48.83
5989	NYSE	AME	Thu, Jan 22, 2015	49.23	49.58	48.64	49.29
5988	NYSE	AME	Wed, Jan 21, 2015	48.30	49.25	48.27	49.15
5987	NYSE	AME	Tue, Jan 20, 2015	48.81	48.97	48.08	48.46
5986	NYSE	AME	Fri, Jan 16, 2015	48.13	48.60	47.86	48.56
5985	NYSE	AME	Thu, Jan 15, 2015	49.37	49.47	48.29	48.33
5984	NYSE	AME	Wed, Jan 14, 2015	48.99	49.43	48.50	49.10
5983	NYSE	AME	Tue, Jan 13, 2015	49.99	50.44	49.10	49.72
5982	NYSE	AME	Mon, Jan 12, 2015	50.91	50.93	49.60	49.72
5981	NYSE	AME	Fri, Jan 9, 2015	51.60	51.72	50.96	50.99
5980	NYSE	AME	Thu, Jan 8, 2015	50.64	51.46	50.54	51.45
5979	NYSE	AME	Wed, Jan 7, 2015	50.49	50.62	50.04	50.21
5978	NYSE	AME	Tue, Jan 6, 2015	51.04	51.12	49.66	50.06
5977	NYSE	AME	Mon, Jan 5, 2015	52.02	52.16	50.86	51.04
5976	NYSE	AME	Fri, Jan 2, 2015	52.76	52.87	51.93	52.62
5975	NYSE	AME	Wed, Dec 31, 2014	53.54	53.77	52.58	52.63
5974	NYSE	AME	Tue, Dec 30, 2014	53.68	53.72	53.26	53.28
5973	NYSE	AME	Mon, Dec 29, 2014	53.72	54.15	53.48	53.92
5972	NYSE	AME	Fri, Dec 26, 2014	54.12	54.25	53.90	53.98
5971	NYSE	AME	Wed, Dec 24, 2014	53.77	54.16	53.52	53.98
5970	NYSE	AME	Tue, Dec 23, 2014	53.29	53.85	53.15	53.79
5969	NYSE	AME	Mon, Dec 22, 2014	52.37	53.26	52.25	53.14
5968	NYSE	AME	Fri, Dec 19, 2014	52.39	52.98	52.23	52.36
5967	NYSE	AME	Thu, Dec 18, 2014	50.81	52.32	50.48	52.29
5966	NYSE	AME	Wed, Dec 17, 2014	48.79	50.25	48.53	50.11
5965	NYSE	AME	Tue, Dec 16, 2014	48.50	49.65	48.49	48.73
5964	NYSE	AME	Mon, Dec 15, 2014	48.97	49.07	48.37	48.66
5963	NYSE	AME	Fri, Dec 12, 2014	49.57	49.76	48.51	48.59
5962	NYSE	AME	Thu, Dec 11, 2014	49.92	50.39	49.52	49.64
5961	NYSE	AME	Wed, Dec 10, 2014	50.71	50.79	49.48	49.72
5960	NYSE	AME	Tue, Dec 9, 2014	50.44	51.11	50.39	51.07
5959	NYSE	AME	Mon, Dec 8, 2014	51.51	51.63	50.74	50.99
5958	NYSE	AME	Fri, Dec 5, 2014	51.77	51.85	51.37	51.52
5957	NYSE	AME	Thu, Dec 4, 2014	51.72	51.96	51.50	51.74
5956	NYSE	AME	Wed, Dec 3, 2014	51.23	52.21	50.74	51.90
5955	NYSE	AME	Tue, Dec 2, 2014	50.71	51.21	50.53	51.08
5954	NYSE	AME	Mon, Dec 1, 2014	50.71	51.09	50.39	50.65
5953	NYSE	AME	Fri, Nov 28, 2014	51.27	51.43	50.81	50.96
5952	NYSE	AME	Wed, Nov 26, 2014	51.98	52.00	51.50	51.70
5951	NYSE	AME	Tue, Nov 25, 2014	51.95	52.21	51.75	51.94
5950	NYSE	AME	Mon, Nov 24, 2014	51.68	51.95	51.45	51.68
5949	NYSE	AME	Fri, Nov 21, 2014	51.68	51.87	51.30	51.63
5948	NYSE	AME	Thu, Nov 20, 2014	50.76	51.22	50.63	50.92
5947	NYSE	AME	Wed, Nov 19, 2014	50.69	51.11	50.30	51.00
5946	NYSE	AME	Tue, Nov 18, 2014	51.00	51.61	50.59	50.71
5945	NYSE	AME	Mon, Nov 17, 2014	51.31	51.56	50.59	51.06
5944	NYSE	AME	Fri, Nov 14, 2014	50.02	51.86	49.99	51.70
5943	NYSE	AME	Thu, Nov 13, 2014	48.50	51.17	46.92	50.63
5942	NYSE	AME	Wed, Nov 12, 2014	51.95	52.34	51.84	52.22
5941	NYSE	AME	Tue, Nov 11, 2014	52.35	52.38	51.97	52.31
5940	NYSE	AME	Mon, Nov 10, 2014	52.00	52.36	51.82	52.22
5939	NYSE	AME	Fri, Nov 7, 2014	51.96	52.09	51.68	52.01
5938	NYSE	AME	Thu, Nov 6, 2014	51.64	52.18	51.24	52.17
5937	NYSE	AME	Wed, Nov 5, 2014	51.71	51.78	51.24	51.39
5936	NYSE	AME	Tue, Nov 4, 2014	52.00	52.00	51.26	51.32
5935	NYSE	AME	Mon, Nov 3, 2014	52.13	52.40	51.46	51.99
5934	NYSE	AME	Fri, Oct 31, 2014	51.99	52.15	51.41	52.15
5933	NYSE	AME	Thu, Oct 30, 2014	50.60	51.52	50.60	51.23
5932	NYSE	AME	Wed, Oct 29, 2014	51.54	51.72	50.36	50.87
5931	NYSE	AME	Tue, Oct 28, 2014	50.17	51.61	50.07	51.58
5930	NYSE	AME	Mon, Oct 27, 2014	51.02	51.33	50.59	51.28
5929	NYSE	AME	Fri, Oct 24, 2014	50.78	51.39	50.45	51.33
5928	NYSE	AME	Thu, Oct 23, 2014	50.36	51.04	50.10	50.83
5927	NYSE	AME	Wed, Oct 22, 2014	50.57	50.61	49.62	49.65
5926	NYSE	AME	Tue, Oct 21, 2014	49.81	50.52	49.67	50.47
5925	NYSE	AME	Mon, Oct 20, 2014	48.71	49.30	48.32	49.27
5924	NYSE	AME	Fri, Oct 17, 2014	47.99	48.96	47.91	48.83
5923	NYSE	AME	Thu, Oct 16, 2014	45.75	47.59	45.75	47.41
5922	NYSE	AME	Wed, Oct 15, 2014	45.54	46.86	45.12	46.63
5921	NYSE	AME	Tue, Oct 14, 2014	46.63	46.98	45.90	46.12
5920	NYSE	AME	Mon, Oct 13, 2014	47.48	47.57	46.24	46.30
5919	NYSE	AME	Fri, Oct 10, 2014	48.48	48.48	47.41	47.41
5918	NYSE	AME	Thu, Oct 9, 2014	49.37	49.45	48.38	48.40
5917	NYSE	AME	Wed, Oct 8, 2014	48.45	49.52	48.02	49.52
5916	NYSE	AME	Tue, Oct 7, 2014	49.57	49.67	48.50	48.51
5915	NYSE	AME	Mon, Oct 6, 2014	50.18	50.46	50.02	50.18
5914	NYSE	AME	Fri, Oct 3, 2014	49.67	50.22	49.48	50.09
5913	NYSE	AME	Thu, Oct 2, 2014	49.25	49.50	48.64	49.29
5912	NYSE	AME	Wed, Oct 1, 2014	49.98	50.13	49.27	49.33
5911	NYSE	AME	Tue, Sep 30, 2014	50.87	51.07	50.18	50.21
5910	NYSE	AME	Mon, Sep 29, 2014	51.39	51.42	50.80	50.98
5909	NYSE	AME	Fri, Sep 26, 2014	50.64	52.05	50.58	52.01
5908	NYSE	AME	Thu, Sep 25, 2014	51.09	51.19	50.40	50.58
5907	NYSE	AME	Wed, Sep 24, 2014	50.78	51.37	50.55	51.33
5906	NYSE	AME	Tue, Sep 23, 2014	51.41	51.54	50.72	50.76
5905	NYSE	AME	Mon, Sep 22, 2014	52.02	52.03	51.25	51.45
5904	NYSE	AME	Fri, Sep 19, 2014	52.26	52.49	52.00	52.16
5903	NYSE	AME	Thu, Sep 18, 2014	51.97	52.13	51.77	51.95
5902	NYSE	AME	Wed, Sep 17, 2014	51.88	52.16	51.54	51.78
5901	NYSE	AME	Tue, Sep 16, 2014	51.77	51.88	51.51	51.72
5900	NYSE	AME	Mon, Sep 15, 2014	52.00	52.08	51.63	51.77
5899	NYSE	AME	Fri, Sep 12, 2014	52.47	52.51	51.97	52.10
5898	NYSE	AME	Thu, Sep 11, 2014	52.58	52.80	52.40	52.68
5897	NYSE	AME	Wed, Sep 10, 2014	52.44	52.94	52.41	52.78
5896	NYSE	AME	Tue, Sep 9, 2014	52.92	53.01	52.39	52.42
5895	NYSE	AME	Mon, Sep 8, 2014	53.19	53.49	52.87	53.02
5894	NYSE	AME	Fri, Sep 5, 2014	52.76	53.27	52.45	53.15
5893	NYSE	AME	Thu, Sep 4, 2014	52.97	53.44	52.70	52.90
5892	NYSE	AME	Wed, Sep 3, 2014	53.14	53.33	52.64	52.78
5891	NYSE	AME	Tue, Sep 2, 2014	53.13	53.34	52.67	52.87
5890	NYSE	AME	Fri, Aug 29, 2014	53.15	53.20	52.86	52.94
5889	NYSE	AME	Thu, Aug 28, 2014	52.55	53.00	52.32	52.97
5888	NYSE	AME	Wed, Aug 27, 2014	52.97	53.08	52.57	52.83
5887	NYSE	AME	Tue, Aug 26, 2014	53.11	53.20	52.90	52.92
5886	NYSE	AME	Mon, Aug 25, 2014	53.18	53.27	52.95	53.18
5885	NYSE	AME	Fri, Aug 22, 2014	53.06	53.13	52.71	52.95
5884	NYSE	AME	Thu, Aug 21, 2014	53.17	53.22	52.80	53.12
5883	NYSE	AME	Wed, Aug 20, 2014	52.74	53.24	52.66	53.15
5882	NYSE	AME	Tue, Aug 19, 2014	52.38	52.71	52.22	52.69
5881	NYSE	AME	Mon, Aug 18, 2014	51.80	52.39	51.71	52.39
5880	NYSE	AME	Fri, Aug 15, 2014	51.78	51.83	50.98	51.41
5879	NYSE	AME	Thu, Aug 14, 2014	51.66	51.76	51.48	51.53
5878	NYSE	AME	Wed, Aug 13, 2014	51.56	51.63	51.34	51.59
5877	NYSE	AME	Tue, Aug 12, 2014	51.21	51.65	51.00	51.28
5876	NYSE	AME	Mon, Aug 11, 2014	51.76	51.91	51.28	51.43
5875	NYSE	AME	Fri, Aug 8, 2014	50.77	51.74	50.58	51.69
5874	NYSE	AME	Thu, Aug 7, 2014	51.17	51.26	50.44	50.49
5873	NYSE	AME	Wed, Aug 6, 2014	50.66	51.04	50.41	50.85
5872	NYSE	AME	Tue, Aug 5, 2014	50.80	51.60	50.16	50.97
5871	NYSE	AME	Mon, Aug 4, 2014	48.74	49.25	48.41	49.11
5870	NYSE	AME	Fri, Aug 1, 2014	48.57	48.78	47.95	48.54
5869	NYSE	AME	Thu, Jul 31, 2014	49.82	50.01	48.60	48.69
5868	NYSE	AME	Wed, Jul 30, 2014	50.86	50.99	49.90	50.18
5867	NYSE	AME	Tue, Jul 29, 2014	51.37	51.54	50.72	50.74
5866	NYSE	AME	Mon, Jul 28, 2014	51.52	51.63	50.89	51.44
5865	NYSE	AME	Fri, Jul 25, 2014	51.68	51.76	51.23	51.55
5864	NYSE	AME	Thu, Jul 24, 2014	51.96	52.13	51.61	51.78
5863	NYSE	AME	Wed, Jul 23, 2014	52.25	52.25	51.81	51.88
5862	NYSE	AME	Tue, Jul 22, 2014	52.24	52.40	52.05	52.16
5861	NYSE	AME	Mon, Jul 21, 2014	51.88	52.20	51.71	51.96
5860	NYSE	AME	Fri, Jul 18, 2014	51.77	52.15	51.68	52.13
5859	NYSE	AME	Thu, Jul 17, 2014	52.55	52.65	51.60	51.67
5858	NYSE	AME	Wed, Jul 16, 2014	53.00	53.15	52.66	52.85
5857	NYSE	AME	Tue, Jul 15, 2014	52.66	52.98	52.55	52.86
5856	NYSE	AME	Mon, Jul 14, 2014	52.64	52.81	52.39	52.55
5855	NYSE	AME	Fri, Jul 11, 2014	52.23	52.43	51.82	52.24
5854	NYSE	AME	Thu, Jul 10, 2014	52.15	52.33	51.94	52.17
5853	NYSE	AME	Wed, Jul 9, 2014	52.71	52.92	52.34	52.52
5852	NYSE	AME	Tue, Jul 8, 2014	52.66	52.75	52.30	52.62
5851	NYSE	AME	Mon, Jul 7, 2014	53.04	53.06	52.69	52.76
5850	NYSE	AME	Thu, Jul 3, 2014	52.82	53.27	52.61	53.14
5849	NYSE	AME	Wed, Jul 2, 2014	52.62	52.77	52.27	52.56
5848	NYSE	AME	Tue, Jul 1, 2014	52.51	52.91	52.23	52.79
5847	NYSE	AME	Mon, Jun 30, 2014	52.78	52.97	52.24	52.28
5846	NYSE	AME	Fri, Jun 27, 2014	52.74	53.22	52.60	52.92
5845	NYSE	AME	Thu, Jun 26, 2014	53.24	53.34	52.51	52.82
5844	NYSE	AME	Wed, Jun 25, 2014	52.97	53.45	52.96	53.27
5843	NYSE	AME	Tue, Jun 24, 2014	53.69	54.22	53.20	53.23
5842	NYSE	AME	Mon, Jun 23, 2014	54.07	54.24	53.70	53.72
5841	NYSE	AME	Fri, Jun 20, 2014	53.96	54.15	53.50	54.08
5840	NYSE	AME	Thu, Jun 19, 2014	53.52	53.59	53.01	53.53
5839	NYSE	AME	Wed, Jun 18, 2014	53.29	53.50	52.84	53.45
5838	NYSE	AME	Tue, Jun 17, 2014	52.81	53.32	52.77	53.27
5837	NYSE	AME	Mon, Jun 16, 2014	53.10	53.36	52.83	53.03
5836	NYSE	AME	Fri, Jun 13, 2014	53.27	53.45	52.97	53.27
5835	NYSE	AME	Thu, Jun 12, 2014	53.65	53.86	53.08	53.25
5834	NYSE	AME	Wed, Jun 11, 2014	53.77	54.01	53.70	53.80
5833	NYSE	AME	Tue, Jun 10, 2014	54.03	54.27	53.86	54.09
5832	NYSE	AME	Mon, Jun 9, 2014	53.68	54.50	53.65	54.20
5831	NYSE	AME	Fri, Jun 6, 2014	53.42	53.80	53.30	53.80
5830	NYSE	AME	Thu, Jun 5, 2014	52.92	53.42	52.62	53.27
5829	NYSE	AME	Wed, Jun 4, 2014	52.78	52.98	52.62	52.85
5828	NYSE	AME	Tue, Jun 3, 2014	52.90	53.12	52.75	52.96
5827	NYSE	AME	Mon, Jun 2, 2014	53.06	53.17	52.60	52.94
5826	NYSE	AME	Fri, May 30, 2014	53.33	53.33	52.75	53.08
5825	NYSE	AME	Thu, May 29, 2014	52.86	53.08	52.55	53.06
5824	NYSE	AME	Wed, May 28, 2014	52.90	53.22	52.78	52.84
5823	NYSE	AME	Tue, May 27, 2014	52.92	52.93	52.59	52.76
5822	NYSE	AME	Fri, May 23, 2014	52.51	52.76	52.20	52.49
5821	NYSE	AME	Thu, May 22, 2014	52.15	52.64	52.15	52.36
5820	NYSE	AME	Wed, May 21, 2014	51.84	52.22	51.72	52.15
5819	NYSE	AME	Tue, May 20, 2014	52.63	52.74	51.40	51.63
5818	NYSE	AME	Mon, May 19, 2014	52.57	52.86	52.44	52.65
5817	NYSE	AME	Fri, May 16, 2014	52.30	52.83	52.11	52.73
5816	NYSE	AME	Thu, May 15, 2014	52.59	52.76	51.67	52.32
5815	NYSE	AME	Wed, May 14, 2014	53.13	53.44	52.66	52.79
5814	NYSE	AME	Tue, May 13, 2014	53.74	53.91	53.33	53.35
5813	NYSE	AME	Mon, May 12, 2014	53.13	53.64	53.08	53.61
5812	NYSE	AME	Fri, May 9, 2014	53.13	53.20	52.69	52.97
5811	NYSE	AME	Thu, May 8, 2014	52.95	53.71	52.92	53.13
5810	NYSE	AME	Wed, May 7, 2014	52.56	53.09	52.23	53.02
5809	NYSE	AME	Tue, May 6, 2014	53.03	53.53	52.26	52.51
5808	NYSE	AME	Mon, May 5, 2014	52.43	53.03	52.08	52.95
5807	NYSE	AME	Fri, May 2, 2014	52.64	53.33	52.56	52.70
5806	NYSE	AME	Thu, May 1, 2014	52.55	53.27	52.45	52.75
5805	NYSE	AME	Wed, Apr 30, 2014	52.25	52.77	51.72	52.72
5804	NYSE	AME	Tue, Apr 29, 2014	52.17	52.44	51.82	52.26
5803	NYSE	AME	Mon, Apr 28, 2014	51.60	51.93	50.96	51.78
5802	NYSE	AME	Fri, Apr 25, 2014	51.87	51.87	51.04	51.49
5801	NYSE	AME	Thu, Apr 24, 2014	51.98	52.17	51.32	51.92
5800	NYSE	AME	Wed, Apr 23, 2014	52.04	52.28	51.67	51.79
5799	NYSE	AME	Tue, Apr 22, 2014	51.92	52.31	51.79	52.02
5798	NYSE	AME	Mon, Apr 21, 2014	52.08	52.15	51.68	51.96
5797	NYSE	AME	Thu, Apr 17, 2014	51.69	52.26	51.53	52.03
5796	NYSE	AME	Wed, Apr 16, 2014	51.23	51.68	51.05	51.59
5795	NYSE	AME	Tue, Apr 15, 2014	50.75	50.99	49.77	50.76
5794	NYSE	AME	Mon, Apr 14, 2014	50.89	51.23	50.08	50.56
5793	NYSE	AME	Fri, Apr 11, 2014	49.58	50.60	49.50	50.32
5792	NYSE	AME	Thu, Apr 10, 2014	50.81	51.16	49.65	49.70
5791	NYSE	AME	Wed, Apr 9, 2014	50.90	51.07	50.51	50.77
5790	NYSE	AME	Tue, Apr 8, 2014	50.45	50.97	50.06	50.63
5789	NYSE	AME	Mon, Apr 7, 2014	51.29	51.30	50.35	50.49
5788	NYSE	AME	Fri, Apr 4, 2014	53.00	53.00	51.39	51.40
5787	NYSE	AME	Thu, Apr 3, 2014	53.00	53.06	52.34	52.69
5786	NYSE	AME	Wed, Apr 2, 2014	52.51	53.09	52.49	52.84
5785	NYSE	AME	Tue, Apr 1, 2014	51.72	52.52	51.43	52.51
5784	NYSE	AME	Mon, Mar 31, 2014	51.76	51.89	51.21	51.49
5783	NYSE	AME	Fri, Mar 28, 2014	51.29	51.68	51.18	51.33
5782	NYSE	AME	Thu, Mar 27, 2014	51.59	51.82	51.18	51.32
5781	NYSE	AME	Wed, Mar 26, 2014	52.86	53.17	51.73	51.73
5780	NYSE	AME	Tue, Mar 25, 2014	52.82	53.14	52.41	52.68
5779	NYSE	AME	Mon, Mar 24, 2014	53.04	53.21	52.16	52.49
5778	NYSE	AME	Fri, Mar 21, 2014	53.51	53.78	52.90	52.92
5777	NYSE	AME	Thu, Mar 20, 2014	52.76	53.16	52.72	53.03
5776	NYSE	AME	Wed, Mar 19, 2014	53.91	53.96	52.60	53.02
5775	NYSE	AME	Tue, Mar 18, 2014	53.68	53.96	53.65	53.90
5774	NYSE	AME	Mon, Mar 17, 2014	53.01	53.71	52.97	53.65
5773	NYSE	AME	Fri, Mar 14, 2014	52.58	53.16	52.50	52.62
5772	NYSE	AME	Thu, Mar 13, 2014	53.48	53.68	52.49	52.73
5771	NYSE	AME	Wed, Mar 12, 2014	52.53	53.26	52.12	53.23
5770	NYSE	AME	Tue, Mar 11, 2014	53.66	53.76	52.75	52.97
5769	NYSE	AME	Mon, Mar 10, 2014	53.96	54.08	53.38	53.62
5768	NYSE	AME	Fri, Mar 7, 2014	53.93	54.40	53.77	54.15
5767	NYSE	AME	Thu, Mar 6, 2014	53.80	53.92	53.55	53.75
5766	NYSE	AME	Wed, Mar 5, 2014	53.81	53.99	53.57	53.62
5765	NYSE	AME	Tue, Mar 4, 2014	53.19	53.80	53.19	53.73
5764	NYSE	AME	Mon, Mar 3, 2014	52.77	52.96	52.18	52.61
5763	NYSE	AME	Fri, Feb 28, 2014	53.08	53.57	52.84	53.24
5762	NYSE	AME	Thu, Feb 27, 2014	52.67	53.03	52.57	53.00
5761	NYSE	AME	Wed, Feb 26, 2014	53.00	53.17	52.57	52.69
5760	NYSE	AME	Tue, Feb 25, 2014	52.79	53.47	52.72	52.89
5759	NYSE	AME	Mon, Feb 24, 2014	52.50	53.37	52.40	52.86
5758	NYSE	AME	Fri, Feb 21, 2014	52.29	52.72	52.18	52.35
5757	NYSE	AME	Thu, Feb 20, 2014	51.62	52.37	51.62	52.26
5756	NYSE	AME	Wed, Feb 19, 2014	51.35	51.95	51.35	51.61
5755	NYSE	AME	Tue, Feb 18, 2014	51.55	51.72	51.12	51.45
5754	NYSE	AME	Fri, Feb 14, 2014	51.16	51.42	50.92	51.38
5753	NYSE	AME	Thu, Feb 13, 2014	50.36	51.25	50.16	51.22
5752	NYSE	AME	Wed, Feb 12, 2014	50.22	50.84	50.12	50.72
5751	NYSE	AME	Tue, Feb 11, 2014	49.63	50.15	49.45	50.02
5750	NYSE	AME	Mon, Feb 10, 2014	49.63	49.74	49.12	49.44
5749	NYSE	AME	Fri, Feb 7, 2014	49.10	49.71	48.97	49.66
5748	NYSE	AME	Thu, Feb 6, 2014	48.01	48.90	48.01	48.75
5747	NYSE	AME	Wed, Feb 5, 2014	47.92	48.12	47.53	47.94
5746	NYSE	AME	Tue, Feb 4, 2014	47.78	48.29	47.39	48.09
5745	NYSE	AME	Mon, Feb 3, 2014	49.60	49.72	47.63	47.66
5744	NYSE	AME	Fri, Jan 31, 2014	49.52	49.84	49.27	49.42
5743	NYSE	AME	Thu, Jan 30, 2014	50.22	50.36	49.81	50.06
5742	NYSE	AME	Wed, Jan 29, 2014	50.46	50.66	48.59	49.74
5741	NYSE	AME	Tue, Jan 28, 2014	49.57	50.18	49.50	49.90
5740	NYSE	AME	Mon, Jan 27, 2014	49.88	50.10	49.36	49.39
5739	NYSE	AME	Fri, Jan 24, 2014	50.82	51.17	49.62	49.63
5738	NYSE	AME	Thu, Jan 23, 2014	51.84	51.93	51.11	51.37
5737	NYSE	AME	Wed, Jan 22, 2014	51.93	52.32	51.79	52.09
5736	NYSE	AME	Tue, Jan 21, 2014	52.36	52.49	51.57	52.12
5735	NYSE	AME	Fri, Jan 17, 2014	52.35	52.54	51.82	52.02
5734	NYSE	AME	Thu, Jan 16, 2014	52.69	53.16	52.52	52.60
5733	NYSE	AME	Wed, Jan 15, 2014	52.22	52.85	52.22	52.76
5732	NYSE	AME	Tue, Jan 14, 2014	51.74	52.25	51.40	52.24
5731	NYSE	AME	Mon, Jan 13, 2014	52.29	52.60	51.54	51.66
5730	NYSE	AME	Fri, Jan 10, 2014	52.25	52.55	51.88	52.53
5729	NYSE	AME	Thu, Jan 9, 2014	52.23	52.24	51.82	52.19
5728	NYSE	AME	Wed, Jan 8, 2014	52.14	52.25	51.64	51.98
5727	NYSE	AME	Tue, Jan 7, 2014	52.00	52.50	51.78	52.10
5726	NYSE	AME	Mon, Jan 6, 2014	52.60	52.73	51.69	51.88
5725	NYSE	AME	Fri, Jan 3, 2014	52.09	52.60	52.01	52.17
5724	NYSE	AME	Thu, Jan 2, 2014	52.43	52.52	51.90	52.09
5723	NYSE	AME	Tue, Dec 31, 2013	52.64	52.82	52.47	52.67
5722	NYSE	AME	Mon, Dec 30, 2013	52.45	52.63	52.25	52.52
5721	NYSE	AME	Fri, Dec 27, 2013	52.53	52.89	52.33	52.45
5720	NYSE	AME	Thu, Dec 26, 2013	52.61	52.66	52.09	52.57
5719	NYSE	AME	Tue, Dec 24, 2013	52.05	52.67	52.05	52.55
5718	NYSE	AME	Mon, Dec 23, 2013	52.29	52.29	51.98	52.06
5717	NYSE	AME	Fri, Dec 20, 2013	51.50	52.35	51.44	52.03
5716	NYSE	AME	Thu, Dec 19, 2013	51.21	51.47	51.02	51.37
5715	NYSE	AME	Wed, Dec 18, 2013	50.13	51.29	49.87	51.24
5714	NYSE	AME	Tue, Dec 17, 2013	49.80	50.29	49.56	50.12
5713	NYSE	AME	Mon, Dec 16, 2013	49.41	49.98	49.41	49.83
5712	NYSE	AME	Fri, Dec 13, 2013	48.98	49.51	48.98	49.28
5711	NYSE	AME	Thu, Dec 12, 2013	48.54	49.01	48.39	48.98
5710	NYSE	AME	Wed, Dec 11, 2013	49.13	49.25	48.57	48.61
5709	NYSE	AME	Tue, Dec 10, 2013	49.23	49.56	49.10	49.16
5708	NYSE	AME	Mon, Dec 9, 2013	49.68	49.79	49.29	49.38
5707	NYSE	AME	Fri, Dec 6, 2013	49.34	49.51	49.11	49.48
5706	NYSE	AME	Thu, Dec 5, 2013	48.85	49.18	48.77	48.90
5705	NYSE	AME	Wed, Dec 4, 2013	48.48	49.33	48.13	49.13
5704	NYSE	AME	Tue, Dec 3, 2013	48.59	48.90	48.51	48.72
5703	NYSE	AME	Mon, Dec 2, 2013	49.16	49.35	48.76	48.84
5702	NYSE	AME	Fri, Nov 29, 2013	49.51	49.70	49.11	49.22
5701	NYSE	AME	Wed, Nov 27, 2013	49.43	49.58	49.27	49.49
5700	NYSE	AME	Tue, Nov 26, 2013	49.55	49.91	49.37	49.38
5699	NYSE	AME	Mon, Nov 25, 2013	49.83	49.96	49.32	49.44
5698	NYSE	AME	Fri, Nov 22, 2013	49.50	49.77	49.27	49.75
5697	NYSE	AME	Thu, Nov 21, 2013	48.66	49.35	48.45	49.33
5696	NYSE	AME	Wed, Nov 20, 2013	48.81	48.83	48.33	48.45
5695	NYSE	AME	Tue, Nov 19, 2013	49.04	49.11	48.42	48.60
5694	NYSE	AME	Mon, Nov 18, 2013	49.56	49.60	48.88	49.03
5693	NYSE	AME	Fri, Nov 15, 2013	49.07	49.32	48.98	49.25
5692	NYSE	AME	Thu, Nov 14, 2013	49.12	49.31	48.83	49.10
5691	NYSE	AME	Wed, Nov 13, 2013	48.43	49.08	48.39	49.07
5690	NYSE	AME	Tue, Nov 12, 2013	48.52	48.72	48.34	48.71
5689	NYSE	AME	Mon, Nov 11, 2013	48.61	48.74	48.26	48.65
5688	NYSE	AME	Fri, Nov 8, 2013	47.99	48.55	47.83	48.53
5687	NYSE	AME	Thu, Nov 7, 2013	48.61	49.03	47.92	47.94
5686	NYSE	AME	Wed, Nov 6, 2013	48.00	48.65	47.90	48.38
5685	NYSE	AME	Tue, Nov 5, 2013	47.76	48.06	47.34	47.91
5684	NYSE	AME	Mon, Nov 4, 2013	47.93	48.20	47.72	48.03
5683	NYSE	AME	Fri, Nov 1, 2013	47.85	47.94	47.41	47.80
5682	NYSE	AME	Thu, Oct 31, 2013	47.66	48.11	47.33	47.83
5681	NYSE	AME	Wed, Oct 30, 2013	48.19	48.40	47.42	47.62
5680	NYSE	AME	Tue, Oct 29, 2013	47.80	62.05	47.07	47.82
5679	NYSE	AME	Mon, Oct 28, 2013	47.01	47.12	45.98	46.12
5678	NYSE	AME	Fri, Oct 25, 2013	46.69	47.25	46.69	47.09
5677	NYSE	AME	Thu, Oct 24, 2013	46.76	47.00	46.67	46.68
5676	NYSE	AME	Wed, Oct 23, 2013	46.78	46.99	46.40	46.72
5675	NYSE	AME	Tue, Oct 22, 2013	46.39	46.97	46.39	46.87
5674	NYSE	AME	Mon, Oct 21, 2013	46.21	46.53	46.19	46.31
5673	NYSE	AME	Fri, Oct 18, 2013	45.92	46.36	45.92	46.07
5672	NYSE	AME	Thu, Oct 17, 2013	45.05	45.71	45.00	45.66
5671	NYSE	AME	Wed, Oct 16, 2013	45.19	45.35	44.93	45.14
5670	NYSE	AME	Tue, Oct 15, 2013	45.43	45.59	44.83	44.93
5669	NYSE	AME	Mon, Oct 14, 2013	45.11	45.71	44.99	45.61
5668	NYSE	AME	Fri, Oct 11, 2013	45.09	45.56	45.01	45.43
5667	NYSE	AME	Thu, Oct 10, 2013	44.25	45.15	44.14	45.09
5666	NYSE	AME	Wed, Oct 9, 2013	43.95	44.16	43.40	43.71
5665	NYSE	AME	Tue, Oct 8, 2013	44.69	44.91	43.91	43.93
5664	NYSE	AME	Mon, Oct 7, 2013	44.48	44.98	44.39	44.74
5663	NYSE	AME	Fri, Oct 4, 2013	44.84	45.23	44.67	44.98
5662	NYSE	AME	Thu, Oct 3, 2013	45.20	45.42	44.44	44.83
5661	NYSE	AME	Wed, Oct 2, 2013	45.58	45.58	44.97	45.44
5660	NYSE	AME	Tue, Oct 1, 2013	46.13	46.38	45.43	45.69
5659	NYSE	AME	Mon, Sep 30, 2013	45.15	46.10	45.15	46.02
5658	NYSE	AME	Fri, Sep 27, 2013	45.88	45.99	45.59	45.64
5657	NYSE	AME	Thu, Sep 26, 2013	46.21	46.35	45.82	46.21
5656	NYSE	AME	Wed, Sep 25, 2013	46.25	46.61	46.02	46.17
5655	NYSE	AME	Tue, Sep 24, 2013	45.97	46.41	45.89	46.22
5654	NYSE	AME	Mon, Sep 23, 2013	45.85	46.19	45.81	46.03
5653	NYSE	AME	Fri, Sep 20, 2013	46.27	46.52	45.46	46.00
5652	NYSE	AME	Thu, Sep 19, 2013	45.94	46.49	45.83	46.02
5651	NYSE	AME	Wed, Sep 18, 2013	45.36	45.95	45.19	45.78
5650	NYSE	AME	Tue, Sep 17, 2013	45.26	45.47	45.11	45.47
5649	NYSE	AME	Mon, Sep 16, 2013	45.62	45.89	45.13	45.32
5648	NYSE	AME	Fri, Sep 13, 2013	45.89	45.93	44.88	45.14
5647	NYSE	AME	Thu, Sep 12, 2013	45.60	47.00	45.17	45.57
5646	NYSE	AME	Wed, Sep 11, 2013	44.32	44.49	44.09	44.49
5645	NYSE	AME	Tue, Sep 10, 2013	44.23	44.43	44.06	44.31
5644	NYSE	AME	Mon, Sep 9, 2013	44.18	44.31	43.87	43.90
5643	NYSE	AME	Fri, Sep 6, 2013	43.88	44.28	43.39	43.98
5642	NYSE	AME	Thu, Sep 5, 2013	43.47	44.03	43.34	43.86
5641	NYSE	AME	Wed, Sep 4, 2013	42.65	43.48	42.48	43.37
5640	NYSE	AME	Tue, Sep 3, 2013	43.51	43.62	42.23	42.60
5639	NYSE	AME	Fri, Aug 30, 2013	43.49	43.52	42.84	42.92
5638	NYSE	AME	Thu, Aug 29, 2013	43.32	43.66	43.32	43.48
5637	NYSE	AME	Wed, Aug 28, 2013	43.28	43.61	43.10	43.45
5636	NYSE	AME	Tue, Aug 27, 2013	44.13	44.15	43.27	43.27
5635	NYSE	AME	Mon, Aug 26, 2013	44.39	44.66	44.22	44.37
5634	NYSE	AME	Fri, Aug 23, 2013	44.38	44.45	44.11	44.25
5633	NYSE	AME	Thu, Aug 22, 2013	43.95	44.33	43.77	44.23
5632	NYSE	AME	Wed, Aug 21, 2013	43.93	44.24	43.74	43.78
5631	NYSE	AME	Tue, Aug 20, 2013	43.85	44.29	43.64	44.13
5630	NYSE	AME	Mon, Aug 19, 2013	43.46	44.04	43.44	43.79
5629	NYSE	AME	Fri, Aug 16, 2013	43.70	44.14	43.31	43.43
5628	NYSE	AME	Thu, Aug 15, 2013	44.59	44.60	43.60	43.70
5627	NYSE	AME	Wed, Aug 14, 2013	45.76	45.83	44.96	44.98
5626	NYSE	AME	Tue, Aug 13, 2013	45.90	45.90	45.42	45.73
5625	NYSE	AME	Mon, Aug 12, 2013	45.17	46.04	45.17	45.76
5624	NYSE	AME	Fri, Aug 9, 2013	45.76	45.91	45.34	45.42
5623	NYSE	AME	Thu, Aug 8, 2013	45.50	46.01	45.35	45.74
5622	NYSE	AME	Wed, Aug 7, 2013	45.64	46.39	43.87	45.55
5621	NYSE	AME	Tue, Aug 6, 2013	47.65	47.97	47.00	47.15
5620	NYSE	AME	Mon, Aug 5, 2013	47.60	48.01	47.54	47.80
5619	NYSE	AME	Fri, Aug 2, 2013	47.38	47.84	47.28	47.78
5618	NYSE	AME	Thu, Aug 1, 2013	46.74	47.85	46.71	47.70
5617	NYSE	AME	Wed, Jul 31, 2013	46.19	46.77	46.19	46.28
5616	NYSE	AME	Tue, Jul 30, 2013	45.96	46.17	45.75	46.05
5615	NYSE	AME	Mon, Jul 29, 2013	45.68	45.96	45.54	45.73
5614	NYSE	AME	Fri, Jul 26, 2013	45.38	46.00	45.38	45.76
5613	NYSE	AME	Thu, Jul 25, 2013	45.67	45.82	45.49	45.64
5612	NYSE	AME	Wed, Jul 24, 2013	46.19	46.28	45.60	45.78
5611	NYSE	AME	Tue, Jul 23, 2013	46.14	46.27	45.91	45.94
5610	NYSE	AME	Mon, Jul 22, 2013	45.80	46.32	45.75	46.05
5609	NYSE	AME	Fri, Jul 19, 2013	45.73	45.95	45.61	45.81
5608	NYSE	AME	Thu, Jul 18, 2013	45.35	45.78	45.33	45.75
5607	NYSE	AME	Wed, Jul 17, 2013	45.34	45.59	45.19	45.27
5606	NYSE	AME	Tue, Jul 16, 2013	45.49	45.55	45.02	45.13
5605	NYSE	AME	Mon, Jul 15, 2013	45.30	45.56	45.19	45.41
5604	NYSE	AME	Fri, Jul 12, 2013	44.94	45.36	44.75	45.33
5603	NYSE	AME	Thu, Jul 11, 2013	44.85	45.15	44.72	44.91
5602	NYSE	AME	Wed, Jul 10, 2013	44.46	44.80	44.28	44.54
5601	NYSE	AME	Tue, Jul 9, 2013	44.50	44.68	44.26	44.54
5600	NYSE	AME	Mon, Jul 8, 2013	44.32	44.61	44.10	44.23
5599	NYSE	AME	Fri, Jul 5, 2013	43.65	44.17	43.60	44.15
5598	NYSE	AME	Wed, Jul 3, 2013	43.13	43.67	43.00	43.45
5597	NYSE	AME	Tue, Jul 2, 2013	43.24	43.91	43.17	43.26
5596	NYSE	AME	Mon, Jul 1, 2013	42.44	43.46	42.44	43.22
5595	NYSE	AME	Fri, Jun 28, 2013	42.00	42.49	41.70	42.30
5594	NYSE	AME	Thu, Jun 27, 2013	41.44	42.06	41.33	42.00
5593	NYSE	AME	Wed, Jun 26, 2013	41.18	41.36	40.94	41.07
5592	NYSE	AME	Tue, Jun 25, 2013	40.74	41.08	40.39	40.88
5591	NYSE	AME	Mon, Jun 24, 2013	39.81	40.73	39.46	40.42
5590	NYSE	AME	Fri, Jun 21, 2013	40.70	40.87	40.07	40.38
5589	NYSE	AME	Thu, Jun 20, 2013	41.44	41.44	40.62	40.66
5588	NYSE	AME	Wed, Jun 19, 2013	42.25	42.66	41.82	41.83
5587	NYSE	AME	Tue, Jun 18, 2013	41.99	42.45	41.84	42.36
5586	NYSE	AME	Mon, Jun 17, 2013	43.21	43.21	41.68	41.90
5585	NYSE	AME	Fri, Jun 14, 2013	42.60	42.78	42.24	42.76
5584	NYSE	AME	Thu, Jun 13, 2013	42.25	42.85	41.97	42.73
5583	NYSE	AME	Wed, Jun 12, 2013	42.77	42.89	42.19	42.22
5582	NYSE	AME	Tue, Jun 11, 2013	42.17	42.86	41.99	42.54
5581	NYSE	AME	Mon, Jun 10, 2013	43.20	43.32	42.66	42.93
5580	NYSE	AME	Fri, Jun 7, 2013	42.80	43.26	42.61	43.10
5579	NYSE	AME	Thu, Jun 6, 2013	42.59	42.99	42.26	42.54
5578	NYSE	AME	Wed, Jun 5, 2013	42.82	43.15	42.40	42.67
5577	NYSE	AME	Tue, Jun 4, 2013	43.30	43.61	42.84	42.97
5576	NYSE	AME	Mon, Jun 3, 2013	43.27	43.51	42.79	43.34
5575	NYSE	AME	Fri, May 31, 2013	43.33	43.98	43.13	43.15
5574	NYSE	AME	Thu, May 30, 2013	43.08	43.71	43.03	43.50
5573	NYSE	AME	Wed, May 29, 2013	43.00	43.30	42.74	42.94
5572	NYSE	AME	Tue, May 28, 2013	43.43	43.79	43.16	43.39
5571	NYSE	AME	Fri, May 24, 2013	42.77	43.02	42.51	42.93
5570	NYSE	AME	Thu, May 23, 2013	42.90	43.19	42.68	43.11
5569	NYSE	AME	Wed, May 22, 2013	43.64	43.88	43.03	43.26
5568	NYSE	AME	Tue, May 21, 2013	43.46	43.94	43.24	43.69
5567	NYSE	AME	Mon, May 20, 2013	43.16	43.84	43.16	43.50
5566	NYSE	AME	Fri, May 17, 2013	42.83	43.50	42.83	43.36
5565	NYSE	AME	Thu, May 16, 2013	42.88	43.21	42.65	42.72
5564	NYSE	AME	Wed, May 15, 2013	42.61	43.04	42.57	42.93
5563	NYSE	AME	Tue, May 14, 2013	41.79	42.75	41.79	42.69
5562	NYSE	AME	Mon, May 13, 2013	41.68	41.99	41.45	41.80
5561	NYSE	AME	Fri, May 10, 2013	41.79	41.95	41.47	41.84
5560	NYSE	AME	Thu, May 9, 2013	41.74	42.00	41.63	41.79
5559	NYSE	AME	Wed, May 8, 2013	41.59	41.88	41.54	41.74
5558	NYSE	AME	Tue, May 7, 2013	40.96	41.27	40.86	41.19
5557	NYSE	AME	Mon, May 6, 2013	40.77	40.99	40.62	40.85
5556	NYSE	AME	Fri, May 3, 2013	40.56	41.12	40.43	40.87
5555	NYSE	AME	Thu, May 2, 2013	40.04	40.46	39.95	40.08
5554	NYSE	AME	Wed, May 1, 2013	40.40	40.72	39.82	39.82
5553	NYSE	AME	Tue, Apr 30, 2013	40.63	40.72	40.36	40.71
5552	NYSE	AME	Mon, Apr 29, 2013	40.79	40.80	40.45	40.55
5551	NYSE	AME	Fri, Apr 26, 2013	40.90	40.90	40.35	40.54
5550	NYSE	AME	Thu, Apr 25, 2013	41.20	41.36	40.63	40.94
5549	NYSE	AME	Wed, Apr 24, 2013	40.93	41.20	40.66	41.15
5548	NYSE	AME	Tue, Apr 23, 2013	40.50	40.85	40.29	40.82
5547	NYSE	AME	Mon, Apr 22, 2013	40.20	40.46	39.80	40.33
5546	NYSE	AME	Fri, Apr 19, 2013	39.95	40.41	39.54	40.20
5545	NYSE	AME	Thu, Apr 18, 2013	40.25	40.37	39.64	39.90
5544	NYSE	AME	Wed, Apr 17, 2013	40.29	40.52	39.85	40.26
5543	NYSE	AME	Tue, Apr 16, 2013	40.15	40.70	39.98	40.69
5542	NYSE	AME	Mon, Apr 15, 2013	40.70	40.76	39.59	39.75
5541	NYSE	AME	Fri, Apr 12, 2013	41.10	41.42	40.86	40.95
5540	NYSE	AME	Thu, Apr 11, 2013	41.64	41.68	41.04	41.19
5539	NYSE	AME	Wed, Apr 10, 2013	41.01	41.92	40.93	41.74
5538	NYSE	AME	Tue, Apr 9, 2013	40.98	41.05	40.53	40.77
5537	NYSE	AME	Mon, Apr 8, 2013	40.95	41.00	40.40	40.91
5536	NYSE	AME	Fri, Apr 5, 2013	40.96	41.03	40.42	40.99
5535	NYSE	AME	Thu, Apr 4, 2013	41.48	41.74	41.28	41.44
5534	NYSE	AME	Wed, Apr 3, 2013	42.27	42.32	41.23	41.40
5533	NYSE	AME	Tue, Apr 2, 2013	42.84	42.86	42.05	42.20
5532	NYSE	AME	Mon, Apr 1, 2013	43.32	43.32	42.49	42.56
5531	NYSE	AME	Thu, Mar 28, 2013	42.69	43.46	42.63	43.36
5530	NYSE	AME	Wed, Mar 27, 2013	42.38	42.90	42.06	42.80
5529	NYSE	AME	Tue, Mar 26, 2013	42.51	42.70	42.19	42.69
5528	NYSE	AME	Mon, Mar 25, 2013	42.78	42.79	42.19	42.39
5527	NYSE	AME	Fri, Mar 22, 2013	42.50	42.76	42.21	42.75
5526	NYSE	AME	Thu, Mar 21, 2013	42.60	42.71	42.19	42.30
5525	NYSE	AME	Wed, Mar 20, 2013	42.97	43.15	42.68	42.86
5524	NYSE	AME	Tue, Mar 19, 2013	42.79	43.04	42.32	42.76
5523	NYSE	AME	Mon, Mar 18, 2013	42.32	42.89	42.21	42.61
5522	NYSE	AME	Fri, Mar 15, 2013	42.60	42.89	42.60	42.81
5521	NYSE	AME	Thu, Mar 14, 2013	42.62	42.79	42.48	42.78
5520	NYSE	AME	Wed, Mar 13, 2013	42.35	42.56	42.10	42.56
5519	NYSE	AME	Tue, Mar 12, 2013	42.41	42.44	42.09	42.33
5518	NYSE	AME	Mon, Mar 11, 2013	42.35	42.50	42.16	42.44
5517	NYSE	AME	Fri, Mar 8, 2013	42.25	42.47	41.89	42.42
5516	NYSE	AME	Thu, Mar 7, 2013	42.29	42.42	41.90	42.05
5515	NYSE	AME	Wed, Mar 6, 2013	42.06	42.61	42.06	42.21
5514	NYSE	AME	Tue, Mar 5, 2013	41.95	42.53	41.95	42.22
5513	NYSE	AME	Mon, Mar 4, 2013	41.46	41.78	41.23	41.70
5512	NYSE	AME	Fri, Mar 1, 2013	41.67	41.79	41.01	41.49
5511	NYSE	AME	Thu, Feb 28, 2013	41.98	42.45	41.81	41.83
5510	NYSE	AME	Wed, Feb 27, 2013	41.37	42.20	40.69	41.99
5509	NYSE	AME	Tue, Feb 26, 2013	41.12	41.61	41.04	41.49
5508	NYSE	AME	Mon, Feb 25, 2013	42.34	42.39	41.04	41.04
5507	NYSE	AME	Fri, Feb 22, 2013	41.63	42.30	41.63	42.24
5506	NYSE	AME	Thu, Feb 21, 2013	41.69	41.95	41.45	41.49
5505	NYSE	AME	Wed, Feb 20, 2013	42.39	42.43	41.68	41.70
5504	NYSE	AME	Tue, Feb 19, 2013	41.99	42.45	41.91	42.43
5503	NYSE	AME	Fri, Feb 15, 2013	41.83	42.06	41.76	41.91
5502	NYSE	AME	Thu, Feb 14, 2013	41.81	42.01	41.77	41.91
5501	NYSE	AME	Wed, Feb 13, 2013	41.87	42.04	41.69	42.00
5500	NYSE	AME	Tue, Feb 12, 2013	41.51	41.98	41.31	41.82
5499	NYSE	AME	Mon, Feb 11, 2013	41.37	41.52	40.93	41.51
5498	NYSE	AME	Fri, Feb 8, 2013	41.22	41.57	41.01	41.46
5497	NYSE	AME	Thu, Feb 7, 2013	41.45	41.45	40.68	41.14
5496	NYSE	AME	Wed, Feb 6, 2013	40.77	41.43	40.69	41.36
5495	NYSE	AME	Tue, Feb 5, 2013	40.94	40.94	40.73	40.90
5494	NYSE	AME	Mon, Feb 4, 2013	41.15	41.26	40.64	40.78
5493	NYSE	AME	Fri, Feb 1, 2013	41.17	41.61	41.02	41.47
5492	NYSE	AME	Thu, Jan 31, 2013	40.82	41.03	40.63	40.99
5491	NYSE	AME	Wed, Jan 30, 2013	41.29	41.30	40.85	40.92
5490	NYSE	AME	Tue, Jan 29, 2013	40.91	41.29	40.83	41.29
5489	NYSE	AME	Mon, Jan 28, 2013	41.24	41.33	40.82	40.99
5488	NYSE	AME	Fri, Jan 25, 2013	41.46	41.55	40.73	41.07
5487	NYSE	AME	Thu, Jan 24, 2013	39.67	41.22	39.48	41.10
5486	NYSE	AME	Wed, Jan 23, 2013	39.67	39.89	39.61	39.70
5485	NYSE	AME	Tue, Jan 22, 2013	39.36	39.92	39.33	39.83
5484	NYSE	AME	Fri, Jan 18, 2013	39.10	39.39	38.86	39.36
5483	NYSE	AME	Thu, Jan 17, 2013	38.69	39.19	38.54	39.15
5482	NYSE	AME	Wed, Jan 16, 2013	38.52	38.73	38.31	38.50
5481	NYSE	AME	Tue, Jan 15, 2013	38.32	38.62	38.24	38.53
5480	NYSE	AME	Mon, Jan 14, 2013	38.76	38.98	38.52	38.60
5479	NYSE	AME	Fri, Jan 11, 2013	38.79	38.97	38.60	38.77
5478	NYSE	AME	Thu, Jan 10, 2013	38.78	38.90	38.28	38.79
5477	NYSE	AME	Wed, Jan 9, 2013	38.59	38.88	38.46	38.75
5476	NYSE	AME	Tue, Jan 8, 2013	38.45	38.83	38.20	38.54
5475	NYSE	AME	Mon, Jan 7, 2013	38.75	38.81	38.41	38.59
5474	NYSE	AME	Fri, Jan 4, 2013	38.62	38.97	38.37	38.92
5473	NYSE	AME	Thu, Jan 3, 2013	38.60	38.85	38.33	38.47
5472	NYSE	AME	Wed, Jan 2, 2013	38.42	38.79	38.00	38.65
5471	NYSE	AME	Mon, Dec 31, 2012	36.98	37.62	36.86	37.57
5470	NYSE	AME	Fri, Dec 28, 2012	37.06	37.45	37.04	37.08
5469	NYSE	AME	Thu, Dec 27, 2012	36.97	37.47	36.79	37.31
5468	NYSE	AME	Wed, Dec 26, 2012	37.45	37.57	36.95	36.97
5467	NYSE	AME	Mon, Dec 24, 2012	37.20	37.50	37.08	37.45
5466	NYSE	AME	Fri, Dec 21, 2012	36.93	37.50	36.92	37.34
5465	NYSE	AME	Thu, Dec 20, 2012	37.62	37.73	37.30	37.65
5464	NYSE	AME	Wed, Dec 19, 2012	37.83	38.00	37.47	37.54
5463	NYSE	AME	Tue, Dec 18, 2012	37.55	37.91	37.45	37.73
5462	NYSE	AME	Mon, Dec 17, 2012	37.21	37.46	36.94	37.44
5461	NYSE	AME	Fri, Dec 14, 2012	37.38	37.49	37.18	37.32
5460	NYSE	AME	Thu, Dec 13, 2012	37.74	37.93	37.43	37.47
5459	NYSE	AME	Wed, Dec 12, 2012	37.71	38.00	37.61	37.75
5458	NYSE	AME	Tue, Dec 11, 2012	38.21	38.21	37.52	37.52
5457	NYSE	AME	Mon, Dec 10, 2012	37.85	38.09	37.66	38.02
5456	NYSE	AME	Fri, Dec 7, 2012	37.62	37.73	37.11	37.73
5455	NYSE	AME	Thu, Dec 6, 2012	37.74	37.76	37.40	37.54
5454	NYSE	AME	Wed, Dec 5, 2012	37.36	37.85	37.11	37.71
5453	NYSE	AME	Tue, Dec 4, 2012	37.27	37.52	37.00	37.29
5452	NYSE	AME	Mon, Dec 3, 2012	37.50	37.68	37.15	37.33
5451	NYSE	AME	Fri, Nov 30, 2012	37.23	37.38	36.95	37.33
5450	NYSE	AME	Thu, Nov 29, 2012	37.25	37.27	36.72	37.15
5449	NYSE	AME	Wed, Nov 28, 2012	36.40	37.05	36.36	37.05
5448	NYSE	AME	Tue, Nov 27, 2012	37.11	37.19	36.62	36.65
5447	NYSE	AME	Mon, Nov 26, 2012	36.89	37.40	36.65	37.25
5446	NYSE	AME	Fri, Nov 23, 2012	36.96	37.39	36.84	37.26
5445	NYSE	AME	Wed, Nov 21, 2012	36.79	36.91	36.55	36.73
5444	NYSE	AME	Tue, Nov 20, 2012	36.28	36.80	35.90	36.75
5443	NYSE	AME	Mon, Nov 19, 2012	35.59	36.32	35.42	36.31
5442	NYSE	AME	Fri, Nov 16, 2012	35.02	35.31	34.66	35.25
5441	NYSE	AME	Thu, Nov 15, 2012	35.45	35.74	34.85	35.02
5440	NYSE	AME	Wed, Nov 14, 2012	36.03	36.31	35.42	35.59
5439	NYSE	AME	Tue, Nov 13, 2012	35.81	36.30	35.76	36.01
5438	NYSE	AME	Mon, Nov 12, 2012	36.14	36.27	36.02	36.06
5437	NYSE	AME	Fri, Nov 9, 2012	35.80	36.29	35.80	36.04
5436	NYSE	AME	Thu, Nov 8, 2012	36.06	36.36	36.00	36.01
5435	NYSE	AME	Wed, Nov 7, 2012	35.95	36.44	35.68	36.10
5434	NYSE	AME	Tue, Nov 6, 2012	36.81	36.84	36.49	36.58
5433	NYSE	AME	Mon, Nov 5, 2012	36.60	36.74	36.30	36.66
5432	NYSE	AME	Fri, Nov 2, 2012	37.31	37.31	36.53	36.60
5431	NYSE	AME	Thu, Nov 1, 2012	35.55	37.34	35.44	37.11
5430	NYSE	AME	Wed, Oct 31, 2012	35.75	36.00	35.19	35.55
5429	NYSE	AME	Fri, Oct 26, 2012	35.55	35.91	35.50	35.82
5428	NYSE	AME	Thu, Oct 25, 2012	35.38	35.65	35.27	35.50
5427	NYSE	AME	Wed, Oct 24, 2012	34.84	35.34	34.75	35.29
5426	NYSE	AME	Tue, Oct 23, 2012	33.64	34.70	32.67	34.64
5425	NYSE	AME	Mon, Oct 22, 2012	33.98	34.30	33.59	33.95
5424	NYSE	AME	Fri, Oct 19, 2012	35.22	35.25	33.96	34.04
5423	NYSE	AME	Thu, Oct 18, 2012	35.47	35.55	35.13	35.37
5422	NYSE	AME	Wed, Oct 17, 2012	35.44	35.67	35.34	35.55
5421	NYSE	AME	Tue, Oct 16, 2012	34.98	35.48	34.93	35.44
5420	NYSE	AME	Mon, Oct 15, 2012	34.22	34.86	34.09	34.82
5419	NYSE	AME	Fri, Oct 12, 2012	34.44	34.49	33.97	34.11
5418	NYSE	AME	Thu, Oct 11, 2012	34.99	35.03	34.46	34.58
5417	NYSE	AME	Wed, Oct 10, 2012	34.76	34.80	34.43	34.63
5416	NYSE	AME	Tue, Oct 9, 2012	35.14	35.19	34.54	34.82
5415	NYSE	AME	Mon, Oct 8, 2012	34.97	35.26	34.80	35.19
5414	NYSE	AME	Fri, Oct 5, 2012	35.69	35.84	35.00	35.09
5413	NYSE	AME	Thu, Oct 4, 2012	34.00	35.54	33.78	35.52
5412	NYSE	AME	Wed, Oct 3, 2012	34.64	34.70	33.75	33.99
5411	NYSE	AME	Tue, Oct 2, 2012	34.80	34.86	34.13	34.57
5410	NYSE	AME	Mon, Oct 1, 2012	35.47	35.50	34.39	34.73
5409	NYSE	AME	Fri, Sep 28, 2012	35.56	35.70	35.41	35.45
5408	NYSE	AME	Thu, Sep 27, 2012	35.43	35.78	35.19	35.78
5407	NYSE	AME	Wed, Sep 26, 2012	35.42	35.51	35.08	35.28
5406	NYSE	AME	Tue, Sep 25, 2012	35.67	36.04	35.29	35.34
5405	NYSE	AME	Mon, Sep 24, 2012	35.94	36.00	35.42	35.47
5404	NYSE	AME	Fri, Sep 21, 2012	36.44	36.56	36.11	36.24
5403	NYSE	AME	Thu, Sep 20, 2012	35.85	36.23	35.74	36.22
5402	NYSE	AME	Wed, Sep 19, 2012	35.81	36.14	35.75	36.05
5401	NYSE	AME	Tue, Sep 18, 2012	35.74	35.98	35.65	35.88
5400	NYSE	AME	Mon, Sep 17, 2012	36.14	36.14	35.74	35.85
5399	NYSE	AME	Fri, Sep 14, 2012	35.75	36.19	35.66	36.14
5398	NYSE	AME	Thu, Sep 13, 2012	35.46	35.73	34.99	35.53
5397	NYSE	AME	Wed, Sep 12, 2012	35.32	35.54	35.14	35.45
5396	NYSE	AME	Tue, Sep 11, 2012	35.45	35.68	35.14	35.22
5395	NYSE	AME	Mon, Sep 10, 2012	35.38	35.66	35.26	35.48
5394	NYSE	AME	Fri, Sep 7, 2012	35.39	35.71	35.20	35.48
5393	NYSE	AME	Thu, Sep 6, 2012	34.46	35.23	34.38	35.23
5392	NYSE	AME	Wed, Sep 5, 2012	34.56	34.58	33.97	34.11
5391	NYSE	AME	Tue, Sep 4, 2012	34.39	34.64	33.83	34.50
5390	NYSE	AME	Fri, Aug 31, 2012	34.43	34.75	33.90	34.31
5389	NYSE	AME	Thu, Aug 30, 2012	34.32	34.42	33.94	34.19
5388	NYSE	AME	Wed, Aug 29, 2012	34.41	34.63	34.34	34.50
5387	NYSE	AME	Tue, Aug 28, 2012	34.42	34.64	34.11	34.41
5386	NYSE	AME	Mon, Aug 27, 2012	34.49	34.68	34.38	34.58
5385	NYSE	AME	Fri, Aug 24, 2012	34.17	34.67	34.05	34.46
5384	NYSE	AME	Thu, Aug 23, 2012	34.24	34.50	34.17	34.26
5383	NYSE	AME	Wed, Aug 22, 2012	34.30	34.52	34.19	34.35
5382	NYSE	AME	Tue, Aug 21, 2012	34.20	34.69	34.13	34.47
5381	NYSE	AME	Mon, Aug 20, 2012	33.95	34.20	33.80	34.17
5380	NYSE	AME	Fri, Aug 17, 2012	33.75	34.16	33.67	34.10
5379	NYSE	AME	Thu, Aug 16, 2012	33.20	33.75	33.01	33.69
5378	NYSE	AME	Wed, Aug 15, 2012	32.62	33.15	32.56	33.12
5377	NYSE	AME	Tue, Aug 14, 2012	32.82	33.05	32.59	32.71
5376	NYSE	AME	Mon, Aug 13, 2012	32.42	32.62	32.17	32.58
5375	NYSE	AME	Fri, Aug 10, 2012	32.00	32.59	31.86	32.55
5374	NYSE	AME	Thu, Aug 9, 2012	32.31	32.51	32.07	32.21
5373	NYSE	AME	Wed, Aug 8, 2012	31.99	32.33	31.75	32.25
5372	NYSE	AME	Tue, Aug 7, 2012	31.69	32.41	31.47	32.20
5371	NYSE	AME	Mon, Aug 6, 2012	31.36	31.62	31.31	31.42
5370	NYSE	AME	Fri, Aug 3, 2012	30.97	31.38	30.81	31.17
5369	NYSE	AME	Thu, Aug 2, 2012	30.35	30.71	30.21	30.40
5368	NYSE	AME	Wed, Aug 1, 2012	31.25	31.38	30.53	30.56
5367	NYSE	AME	Tue, Jul 31, 2012	30.94	31.24	30.73	31.00
5366	NYSE	AME	Mon, Jul 30, 2012	31.76	31.80	30.94	31.03
5365	NYSE	AME	Fri, Jul 27, 2012	31.02	31.95	30.78	31.69
5364	NYSE	AME	Thu, Jul 26, 2012	31.50	31.95	30.73	30.74
5363	NYSE	AME	Wed, Jul 25, 2012	31.65	32.10	31.00	31.09
5362	NYSE	AME	Tue, Jul 24, 2012	32.16	32.87	29.86	31.49
5361	NYSE	AME	Mon, Jul 23, 2012	33.13	33.65	33.00	33.32
5360	NYSE	AME	Fri, Jul 20, 2012	33.89	34.21	33.79	33.79
5359	NYSE	AME	Thu, Jul 19, 2012	34.31	34.51	34.11	34.24
5358	NYSE	AME	Wed, Jul 18, 2012	33.19	34.23	33.18	34.12
5357	NYSE	AME	Tue, Jul 17, 2012	33.41	33.54	32.98	33.33
5356	NYSE	AME	Mon, Jul 16, 2012	33.09	33.35	32.85	33.21
5355	NYSE	AME	Fri, Jul 13, 2012	32.93	33.53	32.83	33.25
5354	NYSE	AME	Thu, Jul 12, 2012	32.90	32.99	32.30	32.73
5353	NYSE	AME	Wed, Jul 11, 2012	33.34	33.48	32.83	33.07
5352	NYSE	AME	Tue, Jul 10, 2012	33.84	34.00	33.09	33.33
5351	NYSE	AME	Mon, Jul 9, 2012	33.79	33.95	33.33	33.66
5350	NYSE	AME	Fri, Jul 6, 2012	34.01	34.16	33.53	33.91
5349	NYSE	AME	Thu, Jul 5, 2012	33.87	34.52	33.79	34.38
5348	NYSE	AME	Tue, Jul 3, 2012	33.53	34.19	33.51	34.12
5347	NYSE	AME	Mon, Jul 2, 2012	33.32	33.67	33.01	33.51
5346	NYSE	AME	Fri, Jun 29, 2012	32.70	33.27	32.65	33.27
5345	NYSE	AME	Thu, Jun 28, 2012	32.54	32.63	31.59	32.03
5344	NYSE	AME	Wed, Jun 27, 2012	32.83	33.20	32.83	32.90
5343	NYSE	AME	Tue, Jun 26, 2012	32.73	33.11	32.38	32.98
5342	NYSE	AME	Mon, Jun 25, 2012	33.08	33.13	32.48	32.71
5341	NYSE	AME	Fri, Jun 22, 2012	33.49	33.75	33.29	33.54
5340	NYSE	AME	Thu, Jun 21, 2012	34.67	34.81	33.53	33.62
5339	NYSE	AME	Wed, Jun 20, 2012	34.94	35.03	34.51	34.67
5338	NYSE	AME	Tue, Jun 19, 2012	34.75	35.20	34.59	34.99
5337	NYSE	AME	Mon, Jun 18, 2012	34.06	34.59	33.91	34.55
5336	NYSE	AME	Fri, Jun 15, 2012	33.99	34.43	33.73	34.28
5335	NYSE	AME	Thu, Jun 14, 2012	33.75	34.19	33.57	33.83
5334	NYSE	AME	Wed, Jun 13, 2012	34.47	34.55	33.53	33.63
5333	NYSE	AME	Tue, Jun 12, 2012	34.29	34.68	33.95	34.65
5332	NYSE	AME	Mon, Jun 11, 2012	35.05	35.16	34.04	34.07
5331	NYSE	AME	Fri, Jun 8, 2012	34.17	34.58	33.77	34.58
5330	NYSE	AME	Thu, Jun 7, 2012	34.51	34.60	34.20	34.25
5329	NYSE	AME	Wed, Jun 6, 2012	33.16	34.00	33.07	34.00
5328	NYSE	AME	Tue, Jun 5, 2012	32.29	32.87	32.23	32.79
5327	NYSE	AME	Mon, Jun 4, 2012	32.48	32.89	31.96	32.49
5326	NYSE	AME	Fri, Jun 1, 2012	33.19	33.39	32.37	32.48
5325	NYSE	AME	Thu, May 31, 2012	33.53	33.97	33.31	33.81
5324	NYSE	AME	Wed, May 30, 2012	33.05	33.70	32.91	33.59
5323	NYSE	AME	Tue, May 29, 2012	33.17	33.65	33.15	33.57
5322	NYSE	AME	Fri, May 25, 2012	33.07	33.09	32.70	32.81
5321	NYSE	AME	Thu, May 24, 2012	33.07	33.20	32.70	33.11
5320	NYSE	AME	Wed, May 23, 2012	32.47	33.09	32.13	33.07
5319	NYSE	AME	Tue, May 22, 2012	32.66	33.04	32.50	32.79
5318	NYSE	AME	Mon, May 21, 2012	32.39	32.79	32.17	32.66
5317	NYSE	AME	Fri, May 18, 2012	32.21	32.63	32.01	32.20
5316	NYSE	AME	Thu, May 17, 2012	32.92	32.92	32.06	32.12
5315	NYSE	AME	Wed, May 16, 2012	33.16	33.39	32.91	32.95
5314	NYSE	AME	Tue, May 15, 2012	33.22	33.38	32.85	32.99
5313	NYSE	AME	Mon, May 14, 2012	33.20	33.52	32.87	33.17
5312	NYSE	AME	Fri, May 11, 2012	33.14	33.81	33.14	33.52
5311	NYSE	AME	Thu, May 10, 2012	33.70	33.86	33.28	33.45
5310	NYSE	AME	Wed, May 9, 2012	33.53	33.66	33.13	33.44
5309	NYSE	AME	Tue, May 8, 2012	33.13	33.95	32.87	33.92
5308	NYSE	AME	Mon, May 7, 2012	33.30	33.44	33.19	33.36
5307	NYSE	AME	Fri, May 4, 2012	33.53	33.53	32.96	33.43
5306	NYSE	AME	Thu, May 3, 2012	34.04	34.09	33.55	33.69
5305	NYSE	AME	Wed, May 2, 2012	33.69	34.12	33.55	34.09
5304	NYSE	AME	Tue, May 1, 2012	33.83	34.67	33.56	34.05
5303	NYSE	AME	Mon, Apr 30, 2012	33.69	33.77	33.35	33.55
5302	NYSE	AME	Fri, Apr 27, 2012	33.41	33.92	33.04	33.75
5301	NYSE	AME	Thu, Apr 26, 2012	32.65	33.82	32.23	33.43
5300	NYSE	AME	Wed, Apr 25, 2012	32.69	32.94	32.51	32.81
5299	NYSE	AME	Tue, Apr 24, 2012	32.26	32.35	31.96	32.34
5298	NYSE	AME	Mon, Apr 23, 2012	32.16	32.25	31.69	32.24
5297	NYSE	AME	Fri, Apr 20, 2012	32.78	33.03	32.60	32.66
5296	NYSE	AME	Thu, Apr 19, 2012	32.61	32.97	32.25	32.54
5295	NYSE	AME	Wed, Apr 18, 2012	32.42	32.70	32.26	32.69
5294	NYSE	AME	Tue, Apr 17, 2012	32.15	32.83	31.99	32.56
5293	NYSE	AME	Mon, Apr 16, 2012	31.93	31.99	31.61	31.76
5292	NYSE	AME	Fri, Apr 13, 2012	32.01	32.20	31.71	31.77
5291	NYSE	AME	Thu, Apr 12, 2012	31.63	32.35	31.56	32.17
5290	NYSE	AME	Wed, Apr 11, 2012	31.65	31.68	31.39	31.61
5289	NYSE	AME	Tue, Apr 10, 2012	31.76	31.76	31.19	31.34
5288	NYSE	AME	Mon, Apr 9, 2012	31.77	31.94	31.44	31.79
5287	NYSE	AME	Thu, Apr 5, 2012	32.14	32.30	32.07	32.23
5286	NYSE	AME	Wed, Apr 4, 2012	32.49	32.49	31.93	32.29
5285	NYSE	AME	Tue, Apr 3, 2012	32.69	32.79	32.43	32.77
5284	NYSE	AME	Mon, Apr 2, 2012	32.25	32.92	32.14	32.67
5283	NYSE	AME	Fri, Mar 30, 2012	32.37	32.57	32.22	32.34
5282	NYSE	AME	Thu, Mar 29, 2012	31.95	32.25	31.45	32.23
5281	NYSE	AME	Wed, Mar 28, 2012	32.40	32.40	31.59	32.14
5280	NYSE	AME	Tue, Mar 27, 2012	32.33	32.66	32.07	32.39
5279	NYSE	AME	Mon, Mar 26, 2012	32.17	32.39	32.03	32.35
5278	NYSE	AME	Fri, Mar 23, 2012	31.79	31.95	31.46	31.84
5277	NYSE	AME	Thu, Mar 22, 2012	31.84	31.93	31.35	31.79
5276	NYSE	AME	Wed, Mar 21, 2012	32.21	32.29	31.89	32.14
5275	NYSE	AME	Tue, Mar 20, 2012	32.13	32.25	31.91	32.09
5274	NYSE	AME	Mon, Mar 19, 2012	32.38	32.61	32.08	32.40
5273	NYSE	AME	Fri, Mar 16, 2012	32.51	32.65	32.39	32.43
5272	NYSE	AME	Thu, Mar 15, 2012	32.55	32.61	32.36	32.47
5271	NYSE	AME	Wed, Mar 14, 2012	32.58	32.58	32.28	32.45
5270	NYSE	AME	Tue, Mar 13, 2012	32.37	32.62	32.19	32.62
5269	NYSE	AME	Mon, Mar 12, 2012	32.04	32.18	31.83	32.13
5268	NYSE	AME	Fri, Mar 9, 2012	31.66	32.23	31.55	32.08
5267	NYSE	AME	Thu, Mar 8, 2012	31.55	31.77	31.19	31.67
5266	NYSE	AME	Wed, Mar 7, 2012	31.09	31.37	31.05	31.34
5265	NYSE	AME	Tue, Mar 6, 2012	31.10	31.19	30.66	30.99
5264	NYSE	AME	Mon, Mar 5, 2012	31.65	31.65	31.29	31.58
5263	NYSE	AME	Fri, Mar 2, 2012	31.97	32.21	31.59	31.66
5262	NYSE	AME	Thu, Mar 1, 2012	31.86	32.25	31.86	32.09
5261	NYSE	AME	Wed, Feb 29, 2012	31.89	32.17	31.73	31.73
5260	NYSE	AME	Tue, Feb 28, 2012	31.88	31.95	31.57	31.79
5259	NYSE	AME	Mon, Feb 27, 2012	31.85	32.13	31.44	31.78
5258	NYSE	AME	Fri, Feb 24, 2012	32.31	32.41	32.09	32.17
5257	NYSE	AME	Thu, Feb 23, 2012	32.29	32.35	31.82	32.27
5256	NYSE	AME	Wed, Feb 22, 2012	32.47	32.54	32.11	32.24
5255	NYSE	AME	Tue, Feb 21, 2012	32.47	32.65	32.32	32.42
5254	NYSE	AME	Fri, Feb 17, 2012	32.83	33.14	32.26	32.49
5253	NYSE	AME	Thu, Feb 16, 2012	32.03	32.87	32.00	32.72
5252	NYSE	AME	Wed, Feb 15, 2012	32.57	32.59	31.83	31.97
5251	NYSE	AME	Tue, Feb 14, 2012	32.03	32.41	31.97	32.40
5250	NYSE	AME	Mon, Feb 13, 2012	32.34	32.39	31.73	32.27
5249	NYSE	AME	Fri, Feb 10, 2012	31.93	32.05	31.67	31.85
5248	NYSE	AME	Thu, Feb 9, 2012	32.33	32.43	31.89	32.35
5247	NYSE	AME	Wed, Feb 8, 2012	32.21	32.41	31.88	32.13
5246	NYSE	AME	Tue, Feb 7, 2012	31.99	32.41	31.83	32.17
5245	NYSE	AME	Mon, Feb 6, 2012	31.98	32.29	31.89	32.15
5244	NYSE	AME	Fri, Feb 3, 2012	32.10	32.34	31.95	32.13
5243	NYSE	AME	Thu, Feb 2, 2012	32.11	32.15	31.50	31.53
5242	NYSE	AME	Wed, Feb 1, 2012	31.71	32.15	31.55	32.12
5241	NYSE	AME	Tue, Jan 31, 2012	31.57	31.60	31.12	31.33
5240	NYSE	AME	Mon, Jan 30, 2012	30.84	31.50	30.68	31.39
5239	NYSE	AME	Fri, Jan 27, 2012	31.17	31.56	31.00	31.03
5238	NYSE	AME	Thu, Jan 26, 2012	30.89	31.83	30.03	31.38
5237	NYSE	AME	Wed, Jan 25, 2012	30.86	31.33	30.79	31.22
5236	NYSE	AME	Tue, Jan 24, 2012	30.51	30.97	30.34	30.88
5235	NYSE	AME	Mon, Jan 23, 2012	30.47	30.91	30.37	30.73
5234	NYSE	AME	Fri, Jan 20, 2012	30.66	30.76	30.38	30.45
5233	NYSE	AME	Thu, Jan 19, 2012	30.21	31.12	30.12	30.76
5232	NYSE	AME	Wed, Jan 18, 2012	30.35	30.39	29.99	30.16
5231	NYSE	AME	Tue, Jan 17, 2012	30.90	31.17	30.33	30.33
5230	NYSE	AME	Fri, Jan 13, 2012	30.15	30.72	29.94	30.68
5229	NYSE	AME	Thu, Jan 12, 2012	29.98	30.58	29.73	30.48
5228	NYSE	AME	Wed, Jan 11, 2012	29.31	29.64	29.25	29.55
5227	NYSE	AME	Tue, Jan 10, 2012	29.06	29.42	28.97	29.35
5226	NYSE	AME	Mon, Jan 9, 2012	28.85	28.91	28.61	28.69
5225	NYSE	AME	Fri, Jan 6, 2012	28.95	29.04	28.63	28.68
5224	NYSE	AME	Thu, Jan 5, 2012	28.34	29.12	28.01	29.03
5223	NYSE	AME	Wed, Jan 4, 2012	27.97	28.62	27.93	28.55
5222	NYSE	AME	Tue, Jan 3, 2012	28.87	28.92	27.94	28.17
5221	NYSE	AME	Fri, Dec 30, 2011	27.91	28.19	27.81	28.07
5220	NYSE	AME	Thu, Dec 29, 2011	27.66	27.93	27.53	27.85
5219	NYSE	AME	Wed, Dec 28, 2011	28.21	28.25	27.46	27.52
5218	NYSE	AME	Tue, Dec 27, 2011	27.99	28.43	27.93	28.29
5217	NYSE	AME	Fri, Dec 23, 2011	27.93	28.11	27.79	28.03
5216	NYSE	AME	Thu, Dec 22, 2011	27.40	27.85	27.25	27.83
5215	NYSE	AME	Wed, Dec 21, 2011	27.20	27.39	26.72	27.38
5214	NYSE	AME	Tue, Dec 20, 2011	27.09	27.40	26.94	27.35
5213	NYSE	AME	Mon, Dec 19, 2011	27.23	27.48	26.39	26.50
5212	NYSE	AME	Fri, Dec 16, 2011	26.98	27.59	26.83	27.04
5211	NYSE	AME	Thu, Dec 15, 2011	26.93	26.95	26.28	26.74
5210	NYSE	AME	Wed, Dec 14, 2011	27.34	27.47	26.53	26.66
5209	NYSE	AME	Tue, Dec 13, 2011	28.17	28.29	27.07	27.35
5208	NYSE	AME	Mon, Dec 12, 2011	28.13	28.19	27.51	27.89
5207	NYSE	AME	Fri, Dec 9, 2011	27.74	28.61	27.56	28.54
5206	NYSE	AME	Thu, Dec 8, 2011	28.08	28.27	27.46	27.53
5205	NYSE	AME	Wed, Dec 7, 2011	28.29	28.52	27.77	28.41
5204	NYSE	AME	Tue, Dec 6, 2011	28.65	28.79	28.31	28.57
5203	NYSE	AME	Mon, Dec 5, 2011	28.83	29.15	28.45	28.69
5202	NYSE	AME	Fri, Dec 2, 2011	28.69	28.96	28.37	28.41
5201	NYSE	AME	Thu, Dec 1, 2011	28.41	28.65	28.18	28.24
5200	NYSE	AME	Wed, Nov 30, 2011	28.05	28.75	27.87	28.56
5199	NYSE	AME	Tue, Nov 29, 2011	26.81	27.39	26.62	26.98
5198	NYSE	AME	Mon, Nov 28, 2011	26.23	26.85	26.01	26.75
5197	NYSE	AME	Fri, Nov 25, 2011	25.35	25.67	25.23	25.25
5196	NYSE	AME	Wed, Nov 23, 2011	25.95	26.05	25.45	25.51
5195	NYSE	AME	Tue, Nov 22, 2011	26.47	26.77	26.12	26.33
5194	NYSE	AME	Mon, Nov 21, 2011	26.39	26.75	26.18	26.59
5193	NYSE	AME	Fri, Nov 18, 2011	27.17	27.19	26.87	26.89
5192	NYSE	AME	Thu, Nov 17, 2011	27.38	27.57	26.71	26.92
5191	NYSE	AME	Wed, Nov 16, 2011	27.78	28.17	27.48	27.50
5190	NYSE	AME	Tue, Nov 15, 2011	27.41	28.36	27.34	28.19
5189	NYSE	AME	Mon, Nov 14, 2011	27.77	27.85	27.35	27.53
5188	NYSE	AME	Fri, Nov 11, 2011	27.38	28.07	27.31	27.94
5187	NYSE	AME	Thu, Nov 10, 2011	26.76	27.10	26.35	26.98
5186	NYSE	AME	Wed, Nov 9, 2011	26.83	26.90	26.11	26.31
5185	NYSE	AME	Tue, Nov 8, 2011	27.33	27.61	27.03	27.57
5184	NYSE	AME	Mon, Nov 7, 2011	27.07	27.16	26.45	27.10
5183	NYSE	AME	Fri, Nov 4, 2011	27.31	27.35	26.89	27.19
5182	NYSE	AME	Thu, Nov 3, 2011	26.61	27.67	26.29	27.50
5181	NYSE	AME	Wed, Nov 2, 2011	25.80	26.33	25.66	26.15
5180	NYSE	AME	Tue, Nov 1, 2011	25.05	26.07	24.97	25.34
5179	NYSE	AME	Mon, Oct 31, 2011	26.89	26.95	26.32	26.35
5178	NYSE	AME	Fri, Oct 28, 2011	27.39	27.53	27.14	27.33
5177	NYSE	AME	Thu, Oct 27, 2011	27.02	27.73	26.82	26.90
5176	NYSE	AME	Wed, Oct 26, 2011	26.37	26.37	25.19	25.90
5175	NYSE	AME	Tue, Oct 25, 2011	26.17	26.58	25.22	25.89
5174	NYSE	AME	Mon, Oct 24, 2011	25.81	26.73	25.71	26.63
5173	NYSE	AME	Fri, Oct 21, 2011	25.49	25.65	25.17	25.63
5172	NYSE	AME	Thu, Oct 20, 2011	25.07	25.35	24.59	25.11
5171	NYSE	AME	Wed, Oct 19, 2011	25.47	25.70	25.00	25.08
5170	NYSE	AME	Tue, Oct 18, 2011	24.81	25.78	24.43	25.65
5169	NYSE	AME	Mon, Oct 17, 2011	25.33	25.42	24.61	24.69
5168	NYSE	AME	Fri, Oct 14, 2011	25.45	25.49	24.80	25.44
5167	NYSE	AME	Thu, Oct 13, 2011	24.89	25.11	24.61	25.00
5166	NYSE	AME	Wed, Oct 12, 2011	24.90	25.45	24.83	25.10
5165	NYSE	AME	Tue, Oct 11, 2011	24.44	24.83	24.32	24.60
5164	NYSE	AME	Mon, Oct 10, 2011	24.16	24.60	23.99	24.60
5163	NYSE	AME	Fri, Oct 7, 2011	24.17	24.17	23.43	23.64
5162	NYSE	AME	Thu, Oct 6, 2011	23.39	24.15	23.14	24.14
5161	NYSE	AME	Wed, Oct 5, 2011	22.63	23.53	22.32	23.40
5160	NYSE	AME	Tue, Oct 4, 2011	20.67	22.58	20.58	22.51
5159	NYSE	AME	Mon, Oct 3, 2011	21.74	22.22	20.90	20.95
5158	NYSE	AME	Fri, Sep 30, 2011	22.53	22.67	21.97	21.98
5157	NYSE	AME	Thu, Sep 29, 2011	23.41	23.65	22.46	22.95
5156	NYSE	AME	Wed, Sep 28, 2011	23.76	23.86	22.80	22.82
5155	NYSE	AME	Tue, Sep 27, 2011	24.07	24.19	23.38	23.59
5154	NYSE	AME	Mon, Sep 26, 2011	22.05	23.73	21.89	23.68
5153	NYSE	AME	Fri, Sep 23, 2011	22.29	22.50	21.78	21.95
5152	NYSE	AME	Thu, Sep 22, 2011	23.07	23.13	21.97	22.35
5151	NYSE	AME	Wed, Sep 21, 2011	24.77	24.98	23.89	23.89
5150	NYSE	AME	Tue, Sep 20, 2011	25.58	25.70	24.80	24.80
5149	NYSE	AME	Mon, Sep 19, 2011	25.02	25.63	24.75	25.45
5148	NYSE	AME	Fri, Sep 16, 2011	25.70	26.05	25.52	25.63
5147	NYSE	AME	Thu, Sep 15, 2011	25.68	25.95	25.43	25.90
5146	NYSE	AME	Wed, Sep 14, 2011	25.06	25.75	24.35	25.45
5145	NYSE	AME	Tue, Sep 13, 2011	24.17	24.89	23.95	24.81
5144	NYSE	AME	Mon, Sep 12, 2011	23.75	24.06	23.41	23.99
5143	NYSE	AME	Fri, Sep 9, 2011	24.93	25.07	24.09	24.25
5142	NYSE	AME	Thu, Sep 8, 2011	25.05	25.37	24.97	25.25
5141	NYSE	AME	Wed, Sep 7, 2011	25.07	25.37	24.96	25.29
5140	NYSE	AME	Tue, Sep 6, 2011	23.61	24.83	23.61	24.59
5139	NYSE	AME	Fri, Sep 2, 2011	24.75	25.13	24.29	24.46
5138	NYSE	AME	Thu, Sep 1, 2011	26.05	26.33	25.45	25.54
5137	NYSE	AME	Wed, Aug 31, 2011	26.18	26.73	25.73	26.05
5136	NYSE	AME	Tue, Aug 30, 2011	25.25	26.21	25.20	26.01
5135	NYSE	AME	Mon, Aug 29, 2011	24.87	25.52	24.87	25.46
5134	NYSE	AME	Fri, Aug 26, 2011	23.87	24.80	23.51	24.60
5133	NYSE	AME	Thu, Aug 25, 2011	24.86	25.05	23.94	24.09
5132	NYSE	AME	Wed, Aug 24, 2011	24.52	25.00	24.37	24.63
5131	NYSE	AME	Tue, Aug 23, 2011	23.65	24.59	23.37	24.59
5130	NYSE	AME	Mon, Aug 22, 2011	23.93	24.09	23.24	23.48
5129	NYSE	AME	Fri, Aug 19, 2011	23.19	24.10	23.15	23.25
5128	NYSE	AME	Thu, Aug 18, 2011	24.46	24.51	23.39	23.61
5127	NYSE	AME	Wed, Aug 17, 2011	25.63	25.80	25.01	25.26
5126	NYSE	AME	Tue, Aug 16, 2011	25.60	25.78	25.21	25.46
5125	NYSE	AME	Mon, Aug 15, 2011	25.69	26.00	25.52	25.90
5124	NYSE	AME	Fri, Aug 12, 2011	25.42	25.65	24.96	25.51
5123	NYSE	AME	Thu, Aug 11, 2011	23.75	25.62	23.65	25.30
5122	NYSE	AME	Wed, Aug 10, 2011	23.87	24.25	23.51	23.61
5121	NYSE	AME	Tue, Aug 9, 2011	22.98	24.61	22.41	24.59
5120	NYSE	AME	Mon, Aug 8, 2011	23.65	24.20	22.49	22.49
5119	NYSE	AME	Fri, Aug 5, 2011	25.88	25.92	24.22	24.69
5118	NYSE	AME	Thu, Aug 4, 2011	26.77	26.89	25.47	25.49
5117	NYSE	AME	Wed, Aug 3, 2011	27.12	27.29	26.48	27.25
5116	NYSE	AME	Tue, Aug 2, 2011	27.97	28.36	27.07	27.11
5115	NYSE	AME	Mon, Aug 1, 2011	28.67	28.77	28.00	28.32
5114	NYSE	AME	Fri, Jul 29, 2011	28.13	28.57	27.87	28.33
5113	NYSE	AME	Thu, Jul 28, 2011	29.13	29.21	28.47	28.49
5112	NYSE	AME	Wed, Jul 27, 2011	30.41	30.67	28.99	29.11
5111	NYSE	AME	Tue, Jul 26, 2011	29.33	30.83	29.11	30.10
5110	NYSE	AME	Mon, Jul 25, 2011	29.37	30.19	29.16	30.07
5109	NYSE	AME	Fri, Jul 22, 2011	29.77	29.91	29.59	29.74
5108	NYSE	AME	Thu, Jul 21, 2011	29.42	29.91	29.31	29.79
5107	NYSE	AME	Wed, Jul 20, 2011	29.34	29.43	29.01	29.31
5106	NYSE	AME	Tue, Jul 19, 2011	28.97	29.31	28.89	29.23
5105	NYSE	AME	Mon, Jul 18, 2011	29.13	29.16	28.58	28.79
5104	NYSE	AME	Fri, Jul 15, 2011	29.47	29.50	28.93	29.29
5103	NYSE	AME	Thu, Jul 14, 2011	30.13	30.13	29.23	29.35
5102	NYSE	AME	Wed, Jul 13, 2011	29.83	30.13	29.67	30.00
5101	NYSE	AME	Tue, Jul 12, 2011	29.65	29.91	29.35	29.71
5100	NYSE	AME	Mon, Jul 11, 2011	30.05	30.35	29.66	29.71
5099	NYSE	AME	Fri, Jul 8, 2011	30.38	30.51	30.10	30.43
5098	NYSE	AME	Thu, Jul 7, 2011	30.83	31.06	30.69	30.77
5097	NYSE	AME	Wed, Jul 6, 2011	30.37	30.66	30.16	30.66
5096	NYSE	AME	Tue, Jul 5, 2011	30.30	30.50	30.22	30.41
5095	NYSE	AME	Fri, Jul 1, 2011	30.09	30.47	29.99	30.42
5094	NYSE	AME	Thu, Jun 30, 2011	29.73	30.12	29.55	29.93
5093	NYSE	AME	Wed, Jun 29, 2011	29.17	29.68	28.77	29.67
5092	NYSE	AME	Tue, Jun 28, 2011	28.33	29.09	28.21	29.02
5091	NYSE	AME	Mon, Jun 27, 2011	28.18	28.43	27.80	28.24
5090	NYSE	AME	Fri, Jun 24, 2011	28.74	28.85	28.29	28.35
5089	NYSE	AME	Thu, Jun 23, 2011	28.09	28.75	27.65	28.68
5088	NYSE	AME	Wed, Jun 22, 2011	28.21	28.80	28.18	28.50
5087	NYSE	AME	Tue, Jun 21, 2011	27.73	28.51	27.60	28.33
5086	NYSE	AME	Mon, Jun 20, 2011	27.19	27.55	27.09	27.51
5085	NYSE	AME	Fri, Jun 17, 2011	27.57	27.72	27.20	27.27
5084	NYSE	AME	Thu, Jun 16, 2011	27.67	27.76	27.03	27.32
5083	NYSE	AME	Wed, Jun 15, 2011	27.61	27.84	27.52	27.67
5082	NYSE	AME	Tue, Jun 14, 2011	27.72	28.03	27.65	27.90
5081	NYSE	AME	Mon, Jun 13, 2011	27.68	27.85	27.40	27.44
5080	NYSE	AME	Fri, Jun 10, 2011	27.90	27.92	27.55	27.70
5079	NYSE	AME	Thu, Jun 9, 2011	27.91	28.15	27.69	28.04
5078	NYSE	AME	Wed, Jun 8, 2011	28.15	28.15	27.81	27.86
5077	NYSE	AME	Tue, Jun 7, 2011	28.13	28.55	27.96	28.28
5076	NYSE	AME	Mon, Jun 6, 2011	28.09	28.29	27.86	27.93
5075	NYSE	AME	Fri, Jun 3, 2011	27.87	28.57	27.83	28.22
5074	NYSE	AME	Thu, Jun 2, 2011	28.04	28.45	28.03	28.37
5073	NYSE	AME	Wed, Jun 1, 2011	28.87	29.05	28.04	28.05
5072	NYSE	AME	Tue, May 31, 2011	28.73	29.00	28.49	28.99
5071	NYSE	AME	Fri, May 27, 2011	28.20	28.70	28.02	28.43
5070	NYSE	AME	Thu, May 26, 2011	28.03	28.34	27.92	28.27
5069	NYSE	AME	Wed, May 25, 2011	27.13	28.25	26.92	28.22
5068	NYSE	AME	Tue, May 24, 2011	28.05	28.15	27.27	27.33
5067	NYSE	AME	Mon, May 23, 2011	27.95	28.08	27.56	27.99
5066	NYSE	AME	Fri, May 20, 2011	28.69	28.74	28.25	28.41
5065	NYSE	AME	Thu, May 19, 2011	28.80	29.11	28.59	28.74
5064	NYSE	AME	Wed, May 18, 2011	28.03	28.76	27.93	28.70
5063	NYSE	AME	Tue, May 17, 2011	28.39	28.43	27.86	28.11
5062	NYSE	AME	Mon, May 16, 2011	28.87	29.14	28.56	28.59
5061	NYSE	AME	Fri, May 13, 2011	29.45	29.57	28.94	29.05
5060	NYSE	AME	Thu, May 12, 2011	29.27	29.55	28.89	29.39
5059	NYSE	AME	Wed, May 11, 2011	30.00	30.17	29.21	29.36
5058	NYSE	AME	Tue, May 10, 2011	29.85	30.09	29.74	29.96
5057	NYSE	AME	Mon, May 9, 2011	29.59	30.00	29.59	29.82
5056	NYSE	AME	Fri, May 6, 2011	29.72	29.92	29.63	29.75
5055	NYSE	AME	Thu, May 5, 2011	29.26	29.85	29.16	29.33
5054	NYSE	AME	Wed, May 4, 2011	29.81	29.92	29.12	29.49
5053	NYSE	AME	Tue, May 3, 2011	30.25	30.36	29.69	29.83
5052	NYSE	AME	Mon, May 2, 2011	30.70	30.71	30.29	30.37
5051	NYSE	AME	Fri, Apr 29, 2011	30.76	30.93	30.60	30.69
5050	NYSE	AME	Thu, Apr 28, 2011	30.84	31.08	30.23	30.63
5049	NYSE	AME	Wed, Apr 27, 2011	31.21	31.33	30.83	31.17
5048	NYSE	AME	Tue, Apr 26, 2011	31.00	31.33	30.91	31.18
5047	NYSE	AME	Mon, Apr 25, 2011	30.51	30.88	30.33	30.79
5046	NYSE	AME	Thu, Apr 21, 2011	30.57	30.89	30.43	30.81
5045	NYSE	AME	Wed, Apr 20, 2011	30.06	30.44	29.93	30.39
5044	NYSE	AME	Tue, Apr 19, 2011	29.46	29.65	29.11	29.63
5043	NYSE	AME	Mon, Apr 18, 2011	29.62	30.03	29.08	29.37
5042	NYSE	AME	Fri, Apr 15, 2011	29.80	30.17	29.23	29.86
5041	NYSE	AME	Thu, Apr 14, 2011	28.29	28.35	28.01	28.23
5040	NYSE	AME	Wed, Apr 13, 2011	28.32	28.64	28.29	28.54
5039	NYSE	AME	Tue, Apr 12, 2011	28.39	28.39	28.02	28.22
5038	NYSE	AME	Mon, Apr 11, 2011	28.92	29.04	28.41	28.56
5037	NYSE	AME	Fri, Apr 8, 2011	29.54	29.58	28.71	28.92
5036	NYSE	AME	Thu, Apr 7, 2011	29.70	29.78	29.12	29.39
5035	NYSE	AME	Wed, Apr 6, 2011	29.67	29.86	29.35	29.75
5034	NYSE	AME	Tue, Apr 5, 2011	29.69	29.77	29.47	29.49
5033	NYSE	AME	Mon, Apr 4, 2011	29.74	29.77	29.42	29.75
5032	NYSE	AME	Fri, Apr 1, 2011	29.33	29.77	29.27	29.75
5031	NYSE	AME	Thu, Mar 31, 2011	28.85	29.25	28.63	29.25
5030	NYSE	AME	Wed, Mar 30, 2011	28.77	28.89	28.59	28.87
5029	NYSE	AME	Tue, Mar 29, 2011	28.15	28.65	27.94	28.61
5028	NYSE	AME	Mon, Mar 28, 2011	28.41	28.46	28.11	28.19
5027	NYSE	AME	Fri, Mar 25, 2011	28.23	28.68	28.06	28.44
5026	NYSE	AME	Thu, Mar 24, 2011	28.06	28.24	27.67	28.18
5025	NYSE	AME	Wed, Mar 23, 2011	27.74	28.01	27.39	27.89
5024	NYSE	AME	Tue, Mar 22, 2011	28.16	28.23	27.81	27.83
5023	NYSE	AME	Mon, Mar 21, 2011	27.71	28.33	27.67	28.21
5022	NYSE	AME	Fri, Mar 18, 2011	27.53	27.69	27.21	27.33
5021	NYSE	AME	Thu, Mar 17, 2011	27.26	27.45	27.09	27.17
5020	NYSE	AME	Wed, Mar 16, 2011	27.02	27.15	26.69	26.80
5019	NYSE	AME	Tue, Mar 15, 2011	26.65	27.29	26.10	27.10
5018	NYSE	AME	Mon, Mar 14, 2011	27.63	27.81	27.08	27.30
5017	NYSE	AME	Fri, Mar 11, 2011	27.53	28.19	27.49	27.99
5016	NYSE	AME	Thu, Mar 10, 2011	28.15	28.19	27.48	27.75
5015	NYSE	AME	Wed, Mar 9, 2011	28.30	28.63	28.01	28.53
5014	NYSE	AME	Tue, Mar 8, 2011	28.06	28.51	27.83	28.30
5013	NYSE	AME	Mon, Mar 7, 2011	28.49	28.62	27.71	27.98
5012	NYSE	AME	Fri, Mar 4, 2011	28.73	28.73	27.99	28.31
5011	NYSE	AME	Thu, Mar 3, 2011	28.30	28.99	28.30	28.72
5010	NYSE	AME	Wed, Mar 2, 2011	27.50	28.33	27.50	28.07
5009	NYSE	AME	Tue, Mar 1, 2011	28.12	28.12	27.36	27.60
5008	NYSE	AME	Mon, Feb 28, 2011	28.17	28.27	27.86	27.97
5007	NYSE	AME	Fri, Feb 25, 2011	27.65	28.09	27.59	28.09
5006	NYSE	AME	Thu, Feb 24, 2011	27.61	27.82	27.29	27.46
5005	NYSE	AME	Wed, Feb 23, 2011	27.78	27.88	27.13	27.59
5004	NYSE	AME	Tue, Feb 22, 2011	28.41	28.53	27.75	27.79
5003	NYSE	AME	Fri, Feb 18, 2011	28.61	28.77	28.43	28.75
5002	NYSE	AME	Thu, Feb 17, 2011	28.57	28.75	28.52	28.63
5001	NYSE	AME	Wed, Feb 16, 2011	28.71	28.95	28.41	28.61
5000	NYSE	AME	Tue, Feb 15, 2011	28.80	28.87	28.44	28.67
4999	NYSE	AME	Mon, Feb 14, 2011	29.08	29.18	28.53	28.97
4998	NYSE	AME	Fri, Feb 11, 2011	29.11	29.29	28.97	29.14
4997	NYSE	AME	Thu, Feb 10, 2011	28.25	29.89	28.17	29.23
4996	NYSE	AME	Wed, Feb 9, 2011	28.56	28.84	28.33	28.45
4995	NYSE	AME	Tue, Feb 8, 2011	28.03	28.73	28.03	28.69
4994	NYSE	AME	Mon, Feb 7, 2011	27.85	28.19	27.85	27.98
4993	NYSE	AME	Fri, Feb 4, 2011	27.50	27.79	27.41	27.77
4992	NYSE	AME	Thu, Feb 3, 2011	27.62	27.65	27.26	27.39
4991	NYSE	AME	Wed, Feb 2, 2011	27.78	27.99	27.57	27.63
4990	NYSE	AME	Tue, Feb 1, 2011	27.36	27.97	27.25	27.90
4989	NYSE	AME	Mon, Jan 31, 2011	26.05	27.32	26.01	27.19
4988	NYSE	AME	Fri, Jan 28, 2011	26.78	26.87	25.81	26.01
4987	NYSE	AME	Thu, Jan 27, 2011	27.39	28.33	26.57	26.71
4986	NYSE	AME	Wed, Jan 26, 2011	27.18	27.33	26.95	27.18
4985	NYSE	AME	Tue, Jan 25, 2011	26.85	27.03	26.70	27.03
4984	NYSE	AME	Mon, Jan 24, 2011	26.87	26.94	26.52	26.88
4983	NYSE	AME	Fri, Jan 21, 2011	26.27	27.46	26.22	26.95
4982	NYSE	AME	Thu, Jan 20, 2011	26.53	26.61	26.11	26.25
4981	NYSE	AME	Wed, Jan 19, 2011	27.24	27.39	26.56	26.63
4980	NYSE	AME	Tue, Jan 18, 2011	26.79	27.33	26.69	27.32
4979	NYSE	AME	Fri, Jan 14, 2011	26.75	26.98	26.75	26.89
4978	NYSE	AME	Thu, Jan 13, 2011	26.70	26.85	26.54	26.85
4977	NYSE	AME	Wed, Jan 12, 2011	26.39	26.66	26.25	26.65
4976	NYSE	AME	Tue, Jan 11, 2011	26.12	26.43	26.09	26.18
4975	NYSE	AME	Mon, Jan 10, 2011	26.03	26.20	25.59	26.09
4974	NYSE	AME	Fri, Jan 7, 2011	26.29	26.37	25.87	26.21
4973	NYSE	AME	Thu, Jan 6, 2011	26.15	26.34	26.03	26.23
4972	NYSE	AME	Wed, Jan 5, 2011	25.91	26.38	25.91	26.21
4971	NYSE	AME	Tue, Jan 4, 2011	26.45	26.51	25.79	26.05
4970	NYSE	AME	Mon, Jan 3, 2011	26.27	26.67	26.27	26.44
4969	NYSE	AME	Fri, Dec 31, 2010	26.21	26.35	26.13	26.17
4968	NYSE	AME	Thu, Dec 30, 2010	26.25	26.47	26.21	26.21
4967	NYSE	AME	Wed, Dec 29, 2010	26.39	26.42	26.13	26.31
4966	NYSE	AME	Tue, Dec 28, 2010	26.23	26.41	26.12	26.38
4965	NYSE	AME	Mon, Dec 27, 2010	26.21	26.31	26.06	26.21
4964	NYSE	AME	Thu, Dec 23, 2010	26.17	26.34	26.07	26.27
4963	NYSE	AME	Wed, Dec 22, 2010	26.97	26.97	26.18	26.20
4962	NYSE	AME	Tue, Dec 21, 2010	26.37	26.63	26.35	26.60
4961	NYSE	AME	Mon, Dec 20, 2010	26.51	26.60	25.83	26.33
4960	NYSE	AME	Fri, Dec 17, 2010	26.73	26.84	26.32	26.32
4959	NYSE	AME	Thu, Dec 16, 2010	26.63	26.90	26.47	26.87
4958	NYSE	AME	Wed, Dec 15, 2010	26.63	27.09	26.47	26.55
4957	NYSE	AME	Tue, Dec 14, 2010	26.71	26.77	26.57	26.69
4956	NYSE	AME	Mon, Dec 13, 2010	26.78	26.96	26.57	26.68
4955	NYSE	AME	Fri, Dec 10, 2010	26.69	26.76	26.53	26.70
4954	NYSE	AME	Thu, Dec 9, 2010	26.70	26.73	26.43	26.57
4953	NYSE	AME	Wed, Dec 8, 2010	26.63	26.76	26.47	26.51
4952	NYSE	AME	Tue, Dec 7, 2010	26.91	26.97	26.47	26.62
4951	NYSE	AME	Mon, Dec 6, 2010	26.84	27.00	26.60	26.63
4950	NYSE	AME	Fri, Dec 3, 2010	26.90	27.06	26.80	26.91
4949	NYSE	AME	Thu, Dec 2, 2010	27.40	27.50	26.97	27.06
4948	NYSE	AME	Wed, Dec 1, 2010	26.69	27.56	26.68	27.47
4947	NYSE	AME	Tue, Nov 30, 2010	25.63	26.53	25.53	26.30
4946	NYSE	AME	Mon, Nov 29, 2010	25.69	25.84	25.50	25.82
4945	NYSE	AME	Fri, Nov 26, 2010	25.82	26.10	25.64	25.87
4944	NYSE	AME	Wed, Nov 24, 2010	25.24	26.01	25.21	26.00
4943	NYSE	AME	Tue, Nov 23, 2010	25.15	25.20	24.94	25.16
4942	NYSE	AME	Mon, Nov 22, 2010	24.77	25.31	24.66	25.25
4941	NYSE	AME	Fri, Nov 19, 2010	24.75	24.84	24.57	24.80
4940	NYSE	AME	Thu, Nov 18, 2010	24.58	24.96	24.58	24.78
4939	NYSE	AME	Wed, Nov 17, 2010	24.16	24.37	24.06	24.32
4938	NYSE	AME	Tue, Nov 16, 2010	24.37	24.41	23.85	24.13
4937	NYSE	AME	Mon, Nov 15, 2010	24.48	24.68	24.30	24.51
4936	NYSE	AME	Fri, Nov 12, 2010	24.33	24.62	24.25	24.37
4935	NYSE	AME	Thu, Nov 11, 2010	24.72	24.85	24.36	24.52
4934	NYSE	AME	Wed, Nov 10, 2010	25.05	25.12	24.82	25.11
4933	NYSE	AME	Tue, Nov 9, 2010	25.04	25.16	24.85	25.00
4932	NYSE	AME	Mon, Nov 8, 2010	24.99	25.13	24.87	24.98
4931	NYSE	AME	Fri, Nov 5, 2010	24.94	25.28	24.94	25.15
4930	NYSE	AME	Thu, Nov 4, 2010	24.74	25.05	24.69	25.02
4929	NYSE	AME	Wed, Nov 3, 2010	24.44	24.60	24.21	24.47
4928	NYSE	AME	Tue, Nov 2, 2010	24.43	24.59	24.20	24.41
4927	NYSE	AME	Mon, Nov 1, 2010	24.07	24.67	24.04	24.27
4926	NYSE	AME	Fri, Oct 29, 2010	23.63	24.07	23.57	24.02
4925	NYSE	AME	Thu, Oct 28, 2010	23.58	23.69	23.37	23.66
4924	NYSE	AME	Wed, Oct 27, 2010	23.77	23.77	23.21	23.47
4923	NYSE	AME	Tue, Oct 26, 2010	22.44	24.09	22.34	23.84
4922	NYSE	AME	Mon, Oct 25, 2010	22.28	22.58	22.28	22.35
4921	NYSE	AME	Fri, Oct 22, 2010	22.25	22.32	22.02	22.16
4920	NYSE	AME	Thu, Oct 21, 2010	22.10	22.38	22.04	22.30
4919	NYSE	AME	Wed, Oct 20, 2010	21.77	22.09	21.73	22.05
4918	NYSE	AME	Tue, Oct 19, 2010	21.74	21.86	21.50	21.69
4917	NYSE	AME	Mon, Oct 18, 2010	21.87	22.08	21.85	22.05
4916	NYSE	AME	Fri, Oct 15, 2010	22.07	22.12	21.68	21.76
4915	NYSE	AME	Thu, Oct 14, 2010	22.13	22.17	21.83	21.87
4914	NYSE	AME	Wed, Oct 13, 2010	21.85	22.22	21.79	22.12
4913	NYSE	AME	Tue, Oct 12, 2010	21.56	21.76	21.30	21.68
4912	NYSE	AME	Mon, Oct 11, 2010	21.48	21.68	21.40	21.61
4911	NYSE	AME	Fri, Oct 8, 2010	21.46	21.52	21.30	21.44
4910	NYSE	AME	Thu, Oct 7, 2010	21.62	21.66	21.30	21.46
4909	NYSE	AME	Wed, Oct 6, 2010	21.84	22.04	21.43	21.56
4908	NYSE	AME	Tue, Oct 5, 2010	21.44	21.95	21.42	21.88
4907	NYSE	AME	Mon, Oct 4, 2010	21.28	21.40	21.08	21.25
4906	NYSE	AME	Fri, Oct 1, 2010	21.30	21.41	21.03	21.34
4905	NYSE	AME	Thu, Sep 30, 2010	21.20	21.60	21.20	21.23
4904	NYSE	AME	Wed, Sep 29, 2010	21.05	21.22	20.96	21.09
4903	NYSE	AME	Tue, Sep 28, 2010	20.77	21.28	20.56	21.19
4902	NYSE	AME	Mon, Sep 27, 2010	20.69	20.89	20.47	20.72
4901	NYSE	AME	Fri, Sep 24, 2010	20.41	20.72	20.41	20.69
4900	NYSE	AME	Thu, Sep 23, 2010	20.26	20.55	20.15	20.16
4899	NYSE	AME	Wed, Sep 22, 2010	20.56	20.75	20.25	20.44
4898	NYSE	AME	Tue, Sep 21, 2010	20.70	20.79	20.54	20.64
4897	NYSE	AME	Mon, Sep 20, 2010	20.49	20.71	20.44	20.70
4896	NYSE	AME	Fri, Sep 17, 2010	20.38	20.55	20.32	20.45
4895	NYSE	AME	Thu, Sep 16, 2010	20.36	20.56	20.34	20.39
4894	NYSE	AME	Wed, Sep 15, 2010	20.27	20.47	20.17	20.44
4893	NYSE	AME	Tue, Sep 14, 2010	20.21	20.44	20.16	20.30
4892	NYSE	AME	Mon, Sep 13, 2010	20.16	20.36	20.10	20.30
4891	NYSE	AME	Fri, Sep 10, 2010	20.00	20.16	19.96	20.03
4890	NYSE	AME	Thu, Sep 9, 2010	20.30	20.30	19.89	19.94
4889	NYSE	AME	Wed, Sep 8, 2010	19.91	20.10	19.90	20.01
4888	NYSE	AME	Tue, Sep 7, 2010	20.23	20.23	19.88	19.91
4887	NYSE	AME	Fri, Sep 3, 2010	20.03	20.35	20.03	20.24
4886	NYSE	AME	Thu, Sep 2, 2010	19.72	19.87	19.64	19.85
4885	NYSE	AME	Wed, Sep 1, 2010	19.43	19.76	19.34	19.64
4884	NYSE	AME	Tue, Aug 31, 2010	18.92	19.20	18.81	19.11
4883	NYSE	AME	Mon, Aug 30, 2010	19.33	19.40	18.99	19.00
4882	NYSE	AME	Fri, Aug 27, 2010	19.20	19.48	18.84	19.44
4881	NYSE	AME	Thu, Aug 26, 2010	18.97	19.20	18.92	19.07
4880	NYSE	AME	Wed, Aug 25, 2010	18.69	18.94	18.55	18.87
4879	NYSE	AME	Tue, Aug 24, 2010	18.76	19.02	18.50	18.84
4878	NYSE	AME	Mon, Aug 23, 2010	19.21	19.37	19.01	19.02
4877	NYSE	AME	Fri, Aug 20, 2010	19.14	19.23	18.93	19.16
4876	NYSE	AME	Thu, Aug 19, 2010	19.52	19.55	19.18	19.25
4875	NYSE	AME	Wed, Aug 18, 2010	19.60	19.68	19.38	19.61
4874	NYSE	AME	Tue, Aug 17, 2010	19.45	19.80	19.43	19.67
4873	NYSE	AME	Mon, Aug 16, 2010	19.08	19.34	18.95	19.28
4872	NYSE	AME	Fri, Aug 13, 2010	19.30	19.39	19.19	19.23
4871	NYSE	AME	Thu, Aug 12, 2010	19.18	19.44	19.09	19.30
4870	NYSE	AME	Wed, Aug 11, 2010	19.74	19.79	19.32	19.56
4869	NYSE	AME	Tue, Aug 10, 2010	20.16	20.24	19.94	20.17
4868	NYSE	AME	Mon, Aug 9, 2010	20.26	20.48	20.21	20.45
4867	NYSE	AME	Fri, Aug 6, 2010	19.95	20.24	19.76	20.21
4866	NYSE	AME	Thu, Aug 5, 2010	19.90	20.24	19.74	20.17
4865	NYSE	AME	Wed, Aug 4, 2010	20.05	20.21	19.92	20.09
4864	NYSE	AME	Tue, Aug 3, 2010	19.85	20.01	19.72	19.90
4863	NYSE	AME	Mon, Aug 2, 2010	20.00	20.00	19.83	19.93
4862	NYSE	AME	Fri, Jul 30, 2010	19.45	20.00	19.30	19.68
4861	NYSE	AME	Thu, Jul 29, 2010	19.92	19.94	19.45	19.62
4860	NYSE	AME	Wed, Jul 28, 2010	19.89	20.08	19.75	19.80
4859	NYSE	AME	Tue, Jul 27, 2010	20.66	20.66	19.82	19.90
4858	NYSE	AME	Mon, Jul 26, 2010	20.12	20.54	20.09	20.49
4857	NYSE	AME	Fri, Jul 23, 2010	19.81	20.16	19.54	20.11
4856	NYSE	AME	Thu, Jul 22, 2010	19.77	20.06	19.72	19.80
4855	NYSE	AME	Wed, Jul 21, 2010	19.69	20.04	19.48	19.55
4854	NYSE	AME	Tue, Jul 20, 2010	18.57	19.05	18.46	19.00
4853	NYSE	AME	Mon, Jul 19, 2010	18.67	18.84	18.48	18.79
4852	NYSE	AME	Fri, Jul 16, 2010	19.08	19.08	18.56	18.59
4851	NYSE	AME	Thu, Jul 15, 2010	19.23	19.26	18.89	19.15
4850	NYSE	AME	Wed, Jul 14, 2010	19.16	19.33	19.10	19.27
4849	NYSE	AME	Tue, Jul 13, 2010	19.02	19.25	18.85	19.23
4848	NYSE	AME	Mon, Jul 12, 2010	18.84	18.89	18.64	18.81
4847	NYSE	AME	Fri, Jul 9, 2010	18.63	18.88	18.61	18.88
4846	NYSE	AME	Thu, Jul 8, 2010	18.55	18.71	18.45	18.60
4845	NYSE	AME	Wed, Jul 7, 2010	18.02	18.40	17.99	18.40
4844	NYSE	AME	Tue, Jul 6, 2010	18.23	18.39	17.81	17.94
4843	NYSE	AME	Fri, Jul 2, 2010	17.94	18.11	17.88	18.01
4842	NYSE	AME	Thu, Jul 1, 2010	17.84	17.93	17.64	17.82
4841	NYSE	AME	Wed, Jun 30, 2010	17.98	18.12	17.79	17.84
4840	NYSE	AME	Tue, Jun 29, 2010	18.22	18.24	17.87	18.00
4839	NYSE	AME	Mon, Jun 28, 2010	18.30	18.53	18.19	18.42
4838	NYSE	AME	Fri, Jun 25, 2010	18.34	18.48	18.16	18.35
4837	NYSE	AME	Thu, Jun 24, 2010	18.42	18.50	18.23	18.25
4836	NYSE	AME	Wed, Jun 23, 2010	18.56	18.68	18.33	18.55
4835	NYSE	AME	Tue, Jun 22, 2010	18.84	19.04	18.58	18.58
4834	NYSE	AME	Mon, Jun 21, 2010	19.05	19.20	18.76	18.84
4833	NYSE	AME	Fri, Jun 18, 2010	18.84	18.97	18.78	18.88
4832	NYSE	AME	Thu, Jun 17, 2010	18.99	19.02	18.67	18.83
4831	NYSE	AME	Wed, Jun 16, 2010	18.65	19.00	18.65	18.84
4830	NYSE	AME	Tue, Jun 15, 2010	18.70	18.81	18.62	18.80
4829	NYSE	AME	Mon, Jun 14, 2010	18.49	18.69	18.47	18.53
4828	NYSE	AME	Fri, Jun 11, 2010	18.00	18.46	17.96	18.40
4827	NYSE	AME	Thu, Jun 10, 2010	18.06	18.24	18.01	18.19
4826	NYSE	AME	Wed, Jun 9, 2010	17.72	18.15	17.67	17.74
4825	NYSE	AME	Tue, Jun 8, 2010	17.56	17.74	17.38	17.66
4824	NYSE	AME	Mon, Jun 7, 2010	17.91	17.91	17.54	17.56
4823	NYSE	AME	Fri, Jun 4, 2010	18.31	18.38	17.81	17.85
4822	NYSE	AME	Thu, Jun 3, 2010	18.38	18.68	18.36	18.63
4821	NYSE	AME	Wed, Jun 2, 2010	17.93	18.47	17.93	18.46
4820	NYSE	AME	Tue, Jun 1, 2010	17.99	18.33	17.87	17.87
4819	NYSE	AME	Fri, May 28, 2010	18.35	18.36	17.97	18.04
4818	NYSE	AME	Thu, May 27, 2010	18.12	18.41	17.99	18.41
4817	NYSE	AME	Wed, May 26, 2010	18.01	18.24	17.75	17.81
4816	NYSE	AME	Tue, May 25, 2010	17.66	18.00	17.31	17.97
4815	NYSE	AME	Mon, May 24, 2010	18.03	18.24	17.99	18.00
4814	NYSE	AME	Fri, May 21, 2010	17.82	18.20	17.82	18.04
4813	NYSE	AME	Thu, May 20, 2010	18.00	18.37	17.93	18.11
4812	NYSE	AME	Wed, May 19, 2010	18.78	18.85	18.24	18.44
4811	NYSE	AME	Tue, May 18, 2010	19.35	19.36	18.85	18.90
4810	NYSE	AME	Mon, May 17, 2010	19.22	19.31	18.89	19.16
4809	NYSE	AME	Fri, May 14, 2010	19.16	19.19	18.82	19.15
4808	NYSE	AME	Thu, May 13, 2010	19.27	19.42	19.20	19.27
4807	NYSE	AME	Wed, May 12, 2010	19.01	19.33	18.91	19.32
4806	NYSE	AME	Tue, May 11, 2010	18.73	19.07	18.71	18.96
4805	NYSE	AME	Mon, May 10, 2010	18.28	18.93	18.14	18.92
4804	NYSE	AME	Fri, May 7, 2010	18.06	18.45	17.80	17.88
4803	NYSE	AME	Thu, May 6, 2010	18.57	18.75	16.89	18.09
4802	NYSE	AME	Wed, May 5, 2010	18.98	19.06	18.62	18.66
4801	NYSE	AME	Tue, May 4, 2010	19.40	19.42	18.96	19.11
4800	NYSE	AME	Mon, May 3, 2010	19.37	19.59	19.36	19.57
4799	NYSE	AME	Fri, Apr 30, 2010	19.55	19.60	19.22	19.22
4798	NYSE	AME	Thu, Apr 29, 2010	19.43	19.64	19.43	19.59
4797	NYSE	AME	Wed, Apr 28, 2010	19.72	19.72	19.30	19.37
4796	NYSE	AME	Tue, Apr 27, 2010	19.53	19.56	19.12	19.17
4795	NYSE	AME	Mon, Apr 26, 2010	19.36	19.43	19.20	19.22
4794	NYSE	AME	Fri, Apr 23, 2010	19.12	19.43	19.04	19.35
4793	NYSE	AME	Thu, Apr 22, 2010	18.98	19.21	18.92	19.17
4792	NYSE	AME	Wed, Apr 21, 2010	19.03	19.10	18.56	19.08
4791	NYSE	AME	Tue, Apr 20, 2010	18.58	18.71	18.50	18.52
4790	NYSE	AME	Mon, Apr 19, 2010	18.58	18.64	18.39	18.48
4789	NYSE	AME	Fri, Apr 16, 2010	18.68	18.83	18.54	18.57
4788	NYSE	AME	Thu, Apr 15, 2010	18.91	18.91	18.72	18.73
4787	NYSE	AME	Wed, Apr 14, 2010	18.94	18.96	18.82	18.92
4786	NYSE	AME	Tue, Apr 13, 2010	18.84	18.93	18.77	18.87
4785	NYSE	AME	Mon, Apr 12, 2010	18.93	18.93	18.79	18.88
4784	NYSE	AME	Fri, Apr 9, 2010	18.84	18.89	18.74	18.86
4783	NYSE	AME	Thu, Apr 8, 2010	18.69	18.83	18.54	18.83
4782	NYSE	AME	Wed, Apr 7, 2010	18.80	18.86	18.59	18.71
4781	NYSE	AME	Tue, Apr 6, 2010	18.60	18.81	18.57	18.77
4780	NYSE	AME	Mon, Apr 5, 2010	18.60	18.77	18.57	18.67
4779	NYSE	AME	Thu, Apr 1, 2010	18.53	18.80	18.51	18.61
4778	NYSE	AME	Wed, Mar 31, 2010	18.44	18.60	18.31	18.43
4777	NYSE	AME	Tue, Mar 30, 2010	18.07	18.48	18.06	18.44
4776	NYSE	AME	Mon, Mar 29, 2010	17.76	18.07	17.76	18.07
4775	NYSE	AME	Fri, Mar 26, 2010	17.63	17.84	17.62	17.74
4774	NYSE	AME	Thu, Mar 25, 2010	17.84	17.92	17.63	17.63
4773	NYSE	AME	Wed, Mar 24, 2010	17.82	17.92	17.78	17.79
4772	NYSE	AME	Tue, Mar 23, 2010	17.75	17.90	17.64	17.86
4771	NYSE	AME	Mon, Mar 22, 2010	17.44	17.80	17.44	17.69
4770	NYSE	AME	Fri, Mar 19, 2010	17.62	17.63	17.42	17.56
4769	NYSE	AME	Thu, Mar 18, 2010	17.64	17.69	17.46	17.61
4768	NYSE	AME	Wed, Mar 17, 2010	17.68	17.84	17.64	17.65
4767	NYSE	AME	Tue, Mar 16, 2010	17.76	17.80	17.59	17.68
4766	NYSE	AME	Mon, Mar 15, 2010	17.83	17.90	17.60	17.75
4765	NYSE	AME	Fri, Mar 12, 2010	17.83	17.86	17.65	17.84
4764	NYSE	AME	Thu, Mar 11, 2010	17.63	17.80	17.55	17.80
4763	NYSE	AME	Wed, Mar 10, 2010	17.62	17.82	17.58	17.76
4762	NYSE	AME	Tue, Mar 9, 2010	17.65	17.76	17.63	17.68
4761	NYSE	AME	Mon, Mar 8, 2010	17.70	17.78	17.58	17.66
4760	NYSE	AME	Fri, Mar 5, 2010	17.75	17.79	17.66	17.76
4759	NYSE	AME	Thu, Mar 4, 2010	17.84	17.87	17.64	17.72
4758	NYSE	AME	Wed, Mar 3, 2010	17.76	17.96	17.67	17.84
4757	NYSE	AME	Tue, Mar 2, 2010	17.56	17.78	17.53	17.68
4756	NYSE	AME	Mon, Mar 1, 2010	17.36	17.71	17.35	17.58
4755	NYSE	AME	Fri, Feb 26, 2010	17.30	17.39	17.18	17.35
4754	NYSE	AME	Thu, Feb 25, 2010	16.69	17.28	16.65	17.24
4753	NYSE	AME	Wed, Feb 24, 2010	17.04	17.05	16.91	16.98
4752	NYSE	AME	Tue, Feb 23, 2010	17.20	17.30	16.92	16.96
4751	NYSE	AME	Mon, Feb 22, 2010	17.28	17.33	17.21	17.28
4750	NYSE	AME	Fri, Feb 19, 2010	17.00	17.28	17.00	17.25
4749	NYSE	AME	Thu, Feb 18, 2010	16.92	17.07	16.85	17.05
4748	NYSE	AME	Wed, Feb 17, 2010	16.92	17.04	16.76	16.87
4747	NYSE	AME	Tue, Feb 16, 2010	16.83	16.92	16.79	16.90
4746	NYSE	AME	Fri, Feb 12, 2010	16.44	16.74	16.29	16.73
4745	NYSE	AME	Thu, Feb 11, 2010	16.32	16.59	16.28	16.56
4744	NYSE	AME	Wed, Feb 10, 2010	16.26	16.51	16.25	16.31
4743	NYSE	AME	Tue, Feb 9, 2010	16.26	16.40	16.19	16.34
4742	NYSE	AME	Mon, Feb 8, 2010	16.09	16.30	16.00	16.12
4741	NYSE	AME	Fri, Feb 5, 2010	16.06	16.16	15.84	16.13
4740	NYSE	AME	Thu, Feb 4, 2010	16.38	16.40	16.07	16.07
4739	NYSE	AME	Wed, Feb 3, 2010	16.49	16.71	16.41	16.53
4738	NYSE	AME	Tue, Feb 2, 2010	16.31	16.65	16.26	16.57
4737	NYSE	AME	Mon, Feb 1, 2010	16.28	16.44	16.26	16.34
4736	NYSE	AME	Fri, Jan 29, 2010	16.30	16.64	16.20	16.20
4735	NYSE	AME	Thu, Jan 28, 2010	16.09	16.25	15.96	16.20
4734	NYSE	AME	Wed, Jan 27, 2010	16.25	16.33	15.92	16.09
4733	NYSE	AME	Tue, Jan 26, 2010	16.53	16.53	16.04	16.29
4732	NYSE	AME	Mon, Jan 25, 2010	16.70	16.71	16.42	16.50
4731	NYSE	AME	Fri, Jan 22, 2010	17.02	17.05	16.58	16.61
4730	NYSE	AME	Thu, Jan 21, 2010	17.00	17.24	16.88	16.98
4729	NYSE	AME	Wed, Jan 20, 2010	17.07	17.14	16.93	17.03
4728	NYSE	AME	Tue, Jan 19, 2010	17.12	17.45	17.11	17.19
4727	NYSE	AME	Fri, Jan 15, 2010	17.28	17.37	17.02	17.08
4726	NYSE	AME	Thu, Jan 14, 2010	17.17	17.47	17.16	17.27
4725	NYSE	AME	Wed, Jan 13, 2010	17.21	17.28	17.08	17.27
4724	NYSE	AME	Tue, Jan 12, 2010	17.44	17.48	17.20	17.22
4723	NYSE	AME	Mon, Jan 11, 2010	17.49	17.60	17.32	17.58
4722	NYSE	AME	Fri, Jan 8, 2010	17.14	17.49	16.99	17.48
4721	NYSE	AME	Thu, Jan 7, 2010	16.98	17.19	16.97	17.14
4720	NYSE	AME	Wed, Jan 6, 2010	17.11	17.17	17.04	17.10
4719	NYSE	AME	Tue, Jan 5, 2010	17.18	17.22	17.06	17.08
4718	NYSE	AME	Mon, Jan 4, 2010	17.09	17.42	17.09	17.16
4717	NYSE	AME	Thu, Dec 31, 2009	17.19	17.21	17.00	17.00
4716	NYSE	AME	Wed, Dec 30, 2009	17.20	17.40	17.17	17.22
4715	NYSE	AME	Tue, Dec 29, 2009	17.42	17.42	17.27	17.28
4714	NYSE	AME	Mon, Dec 28, 2009	17.55	17.58	17.31	17.35
4713	NYSE	AME	Thu, Dec 24, 2009	17.48	17.49	17.37	17.49
4712	NYSE	AME	Wed, Dec 23, 2009	17.41	17.62	17.28	17.40
4711	NYSE	AME	Tue, Dec 22, 2009	17.31	17.56	17.31	17.44
4710	NYSE	AME	Mon, Dec 21, 2009	17.43	17.68	17.22	17.32
4709	NYSE	AME	Fri, Dec 18, 2009	17.03	17.36	16.99	17.36
4708	NYSE	AME	Thu, Dec 17, 2009	16.84	17.04	16.76	17.03
4707	NYSE	AME	Wed, Dec 16, 2009	16.98	17.10	16.90	16.95
4706	NYSE	AME	Tue, Dec 15, 2009	16.90	17.04	16.83	16.96
4705	NYSE	AME	Mon, Dec 14, 2009	16.89	17.08	16.77	17.01
4704	NYSE	AME	Fri, Dec 11, 2009	16.86	16.87	16.73	16.81
4703	NYSE	AME	Thu, Dec 10, 2009	16.84	16.96	16.66	16.74
4702	NYSE	AME	Wed, Dec 9, 2009	16.63	16.79	16.62	16.72
4701	NYSE	AME	Tue, Dec 8, 2009	16.56	16.74	16.47	16.68
4700	NYSE	AME	Mon, Dec 7, 2009	16.54	16.72	16.50	16.70
4699	NYSE	AME	Fri, Dec 4, 2009	16.56	16.78	16.39	16.63
4698	NYSE	AME	Thu, Dec 3, 2009	16.48	16.61	16.34	16.34
4697	NYSE	AME	Wed, Dec 2, 2009	16.40	16.54	16.32	16.48
4696	NYSE	AME	Tue, Dec 1, 2009	16.39	16.61	16.39	16.47
4695	NYSE	AME	Mon, Nov 30, 2009	16.28	16.40	16.04	16.25
4694	NYSE	AME	Fri, Nov 27, 2009	16.18	16.47	16.09	16.35
4693	NYSE	AME	Wed, Nov 25, 2009	16.52	16.60	16.44	16.56
4692	NYSE	AME	Tue, Nov 24, 2009	16.48	16.53	16.35	16.49
4691	NYSE	AME	Mon, Nov 23, 2009	16.43	16.64	16.43	16.52
4690	NYSE	AME	Fri, Nov 20, 2009	16.21	16.34	16.16	16.31
4689	NYSE	AME	Thu, Nov 19, 2009	16.34	16.40	16.16	16.31
4688	NYSE	AME	Wed, Nov 18, 2009	16.68	16.69	16.44	16.45
4687	NYSE	AME	Tue, Nov 17, 2009	16.53	16.76	16.41	16.73
4686	NYSE	AME	Mon, Nov 16, 2009	16.17	16.55	16.16	16.55
4685	NYSE	AME	Fri, Nov 13, 2009	16.03	16.16	15.86	16.12
4684	NYSE	AME	Thu, Nov 12, 2009	16.11	16.16	15.86	15.94
4683	NYSE	AME	Wed, Nov 11, 2009	16.03	16.23	16.00	16.08
4682	NYSE	AME	Tue, Nov 10, 2009	15.92	16.13	15.89	15.95
4681	NYSE	AME	Mon, Nov 9, 2009	16.03	16.07	15.82	16.00
4680	NYSE	AME	Fri, Nov 6, 2009	15.64	15.92	15.56	15.87
4679	NYSE	AME	Thu, Nov 5, 2009	15.57	15.91	15.54	15.68
4678	NYSE	AME	Wed, Nov 4, 2009	15.56	15.62	15.37	15.42
4677	NYSE	AME	Tue, Nov 3, 2009	15.66	15.83	15.47	15.55
4676	NYSE	AME	Mon, Nov 2, 2009	15.58	15.96	15.42	15.70
4675	NYSE	AME	Fri, Oct 30, 2009	15.69	15.83	15.43	15.51
4674	NYSE	AME	Thu, Oct 29, 2009	15.82	15.88	15.71	15.80
4673	NYSE	AME	Wed, Oct 28, 2009	15.95	16.05	15.64	15.71
4672	NYSE	AME	Tue, Oct 27, 2009	16.49	16.75	15.62	15.80
4671	NYSE	AME	Mon, Oct 26, 2009	16.27	16.54	15.82	15.87
4670	NYSE	AME	Fri, Oct 23, 2009	16.28	16.39	16.14	16.34
4669	NYSE	AME	Thu, Oct 22, 2009	16.12	16.36	15.94	16.29
4668	NYSE	AME	Wed, Oct 21, 2009	16.08	16.37	16.06	16.08
4667	NYSE	AME	Tue, Oct 20, 2009	15.99	16.16	15.86	16.15
4666	NYSE	AME	Mon, Oct 19, 2009	15.84	16.08	15.79	16.02
4665	NYSE	AME	Fri, Oct 16, 2009	15.88	15.89	15.69	15.80
4664	NYSE	AME	Thu, Oct 15, 2009	15.66	15.96	15.66	15.95
4663	NYSE	AME	Wed, Oct 14, 2009	15.64	15.86	15.47	15.83
4662	NYSE	AME	Tue, Oct 13, 2009	15.56	15.56	15.34	15.44
4661	NYSE	AME	Mon, Oct 12, 2009	15.46	15.60	15.40	15.58
4660	NYSE	AME	Fri, Oct 9, 2009	15.36	15.45	15.32	15.42
4659	NYSE	AME	Thu, Oct 8, 2009	15.32	15.56	15.26	15.44
4658	NYSE	AME	Wed, Oct 7, 2009	15.24	15.35	15.12	15.21
4657	NYSE	AME	Tue, Oct 6, 2009	15.20	15.42	15.12	15.26
4656	NYSE	AME	Mon, Oct 5, 2009	14.84	15.14	14.78	15.05
4655	NYSE	AME	Fri, Oct 2, 2009	15.18	15.26	14.80	14.81
4654	NYSE	AME	Thu, Oct 1, 2009	15.50	15.50	15.06	15.26
4653	NYSE	AME	Wed, Sep 30, 2009	15.76	15.89	15.45	15.52
4652	NYSE	AME	Tue, Sep 29, 2009	15.62	15.82	15.54	15.72
4651	NYSE	AME	Mon, Sep 28, 2009	15.43	15.67	15.39	15.56
4650	NYSE	AME	Fri, Sep 25, 2009	15.49	15.54	15.31	15.40
4649	NYSE	AME	Thu, Sep 24, 2009	15.82	15.88	15.39	15.56
4648	NYSE	AME	Wed, Sep 23, 2009	15.88	16.00	15.81	15.81
4647	NYSE	AME	Tue, Sep 22, 2009	15.83	15.93	15.68	15.89
4646	NYSE	AME	Mon, Sep 21, 2009	15.65	15.80	15.50	15.73
4645	NYSE	AME	Fri, Sep 18, 2009	16.27	16.27	15.72	15.78
4644	NYSE	AME	Thu, Sep 17, 2009	15.64	15.87	15.59	15.85
4643	NYSE	AME	Wed, Sep 16, 2009	15.56	15.65	15.37	15.65
4642	NYSE	AME	Tue, Sep 15, 2009	15.47	15.75	15.44	15.53
4641	NYSE	AME	Mon, Sep 14, 2009	15.33	15.46	15.16	15.40
4640	NYSE	AME	Fri, Sep 11, 2009	15.31	15.62	15.31	15.50
4639	NYSE	AME	Thu, Sep 10, 2009	14.92	15.36	14.73	15.32
4638	NYSE	AME	Wed, Sep 9, 2009	14.36	14.91	14.36	14.85
4637	NYSE	AME	Tue, Sep 8, 2009	14.20	14.41	14.18	14.40
4636	NYSE	AME	Fri, Sep 4, 2009	13.85	14.16	13.85	14.14
4635	NYSE	AME	Thu, Sep 3, 2009	14.03	14.08	13.92	13.96
4634	NYSE	AME	Wed, Sep 2, 2009	13.83	13.98	13.77	13.92
4633	NYSE	AME	Tue, Sep 1, 2009	13.92	14.06	13.76	13.84
4632	NYSE	AME	Mon, Aug 31, 2009	13.91	14.05	13.75	13.99
4631	NYSE	AME	Fri, Aug 28, 2009	14.09	14.18	13.73	13.97
4630	NYSE	AME	Thu, Aug 27, 2009	14.08	14.08	13.77	13.96
4629	NYSE	AME	Wed, Aug 26, 2009	14.09	14.17	13.96	14.06
4628	NYSE	AME	Tue, Aug 25, 2009	14.18	14.28	14.08	14.18
4627	NYSE	AME	Mon, Aug 24, 2009	14.16	14.26	14.08	14.16
4626	NYSE	AME	Fri, Aug 21, 2009	13.90	14.22	13.89	14.16
4625	NYSE	AME	Thu, Aug 20, 2009	13.75	13.94	13.72	13.92
4624	NYSE	AME	Wed, Aug 19, 2009	13.60	13.87	13.60	13.80
4623	NYSE	AME	Tue, Aug 18, 2009	13.55	13.77	13.55	13.75
4622	NYSE	AME	Mon, Aug 17, 2009	13.64	13.66	13.44	13.53
4621	NYSE	AME	Fri, Aug 14, 2009	13.88	13.99	13.76	13.86
4620	NYSE	AME	Thu, Aug 13, 2009	13.60	13.97	13.60	13.97
4619	NYSE	AME	Wed, Aug 12, 2009	13.71	13.81	13.50	13.56
4618	NYSE	AME	Tue, Aug 11, 2009	13.73	13.86	13.59	13.62
4617	NYSE	AME	Mon, Aug 10, 2009	13.81	13.96	13.75	13.84
4616	NYSE	AME	Fri, Aug 7, 2009	14.02	14.10	13.86	13.96
4615	NYSE	AME	Thu, Aug 6, 2009	14.04	14.04	13.81	13.88
4614	NYSE	AME	Wed, Aug 5, 2009	14.24	14.28	13.79	13.95
4613	NYSE	AME	Tue, Aug 4, 2009	14.26	14.44	14.16	14.30
4612	NYSE	AME	Mon, Aug 3, 2009	14.60	14.60	14.10	14.36
4611	NYSE	AME	Fri, Jul 31, 2009	14.39	14.60	14.35	14.38
4610	NYSE	AME	Thu, Jul 30, 2009	14.48	14.64	13.98	14.39
4609	NYSE	AME	Wed, Jul 29, 2009	14.80	14.90	14.19	14.32
4608	NYSE	AME	Tue, Jul 28, 2009	15.38	15.98	14.49	14.82
4607	NYSE	AME	Mon, Jul 27, 2009	16.99	17.17	16.82	16.91
4606	NYSE	AME	Fri, Jul 24, 2009	16.64	17.09	16.60	17.07
4605	NYSE	AME	Thu, Jul 23, 2009	16.33	16.76	16.28	16.73
4604	NYSE	AME	Wed, Jul 22, 2009	16.32	16.65	16.26	16.39
4603	NYSE	AME	Tue, Jul 21, 2009	16.36	16.45	16.24	16.39
4602	NYSE	AME	Mon, Jul 20, 2009	15.96	16.22	15.88	16.12
4601	NYSE	AME	Fri, Jul 17, 2009	15.66	15.84	15.52	15.82
4600	NYSE	AME	Thu, Jul 16, 2009	15.47	15.79	15.40	15.71
4599	NYSE	AME	Wed, Jul 15, 2009	15.28	15.59	15.28	15.56
4598	NYSE	AME	Tue, Jul 14, 2009	14.98	15.20	14.85	15.20
4597	NYSE	AME	Mon, Jul 13, 2009	14.62	14.98	14.37	14.98
4596	NYSE	AME	Fri, Jul 10, 2009	14.44	14.71	14.44	14.60
4595	NYSE	AME	Thu, Jul 9, 2009	14.74	14.79	14.54	14.56
4594	NYSE	AME	Wed, Jul 8, 2009	14.74	14.81	14.40	14.65
4593	NYSE	AME	Tue, Jul 7, 2009	15.20	15.24	14.75	14.76
4592	NYSE	AME	Mon, Jul 6, 2009	15.09	15.18	14.93	15.17
4591	NYSE	AME	Thu, Jul 2, 2009	15.58	15.58	15.13	15.13
4590	NYSE	AME	Wed, Jul 1, 2009	15.52	15.84	15.52	15.76
4589	NYSE	AME	Tue, Jun 30, 2009	15.48	15.61	15.31	15.37
4588	NYSE	AME	Mon, Jun 29, 2009	15.39	15.51	15.24	15.40
4587	NYSE	AME	Fri, Jun 26, 2009	15.37	15.48	15.19	15.29
4586	NYSE	AME	Thu, Jun 25, 2009	14.84	15.51	14.81	15.40
4585	NYSE	AME	Wed, Jun 24, 2009	14.72	15.20	14.72	14.96
4584	NYSE	AME	Tue, Jun 23, 2009	14.56	14.77	14.44	14.57
4583	NYSE	AME	Mon, Jun 22, 2009	15.01	15.02	14.68	14.69
4582	NYSE	AME	Fri, Jun 19, 2009	15.20	15.26	15.02	15.13
4581	NYSE	AME	Thu, Jun 18, 2009	15.25	15.25	15.00	15.11
4580	NYSE	AME	Wed, Jun 17, 2009	15.15	15.43	15.09	15.22
4579	NYSE	AME	Tue, Jun 16, 2009	15.29	15.60	15.04	15.09
4578	NYSE	AME	Mon, Jun 15, 2009	15.51	15.53	15.01	15.23
4577	NYSE	AME	Fri, Jun 12, 2009	15.44	15.64	15.31	15.64
4576	NYSE	AME	Thu, Jun 11, 2009	15.64	15.81	15.52	15.71
4575	NYSE	AME	Wed, Jun 10, 2009	15.57	15.69	15.34	15.67
4574	NYSE	AME	Tue, Jun 9, 2009	15.18	15.54	15.17	15.51
4573	NYSE	AME	Mon, Jun 8, 2009	15.35	15.35	14.92	15.12
4572	NYSE	AME	Fri, Jun 5, 2009	15.14	15.49	15.04	15.37
4571	NYSE	AME	Thu, Jun 4, 2009	14.71	15.11	14.66	15.11
4570	NYSE	AME	Wed, Jun 3, 2009	14.65	14.91	14.64	14.79
4569	NYSE	AME	Tue, Jun 2, 2009	14.73	14.90	14.66	14.80
4568	NYSE	AME	Mon, Jun 1, 2009	14.13	14.81	14.05	14.78
4567	NYSE	AME	Fri, May 29, 2009	13.88	13.98	13.69	13.98
4566	NYSE	AME	Thu, May 28, 2009	13.77	13.92	13.37	13.80
4565	NYSE	AME	Wed, May 27, 2009	14.11	14.22	13.68	13.70
4564	NYSE	AME	Tue, May 26, 2009	13.28	14.17	13.28	14.12
4563	NYSE	AME	Fri, May 22, 2009	13.33	13.64	13.16	13.43
4562	NYSE	AME	Thu, May 21, 2009	13.55	13.63	13.18	13.30
4561	NYSE	AME	Wed, May 20, 2009	13.60	13.99	13.60	13.76
4560	NYSE	AME	Tue, May 19, 2009	13.29	13.66	13.18	13.54
4559	NYSE	AME	Mon, May 18, 2009	13.42	13.53	13.22	13.42
4558	NYSE	AME	Fri, May 15, 2009	13.26	13.57	13.17	13.33
4557	NYSE	AME	Thu, May 14, 2009	13.36	13.59	13.28	13.39
4556	NYSE	AME	Wed, May 13, 2009	13.65	13.75	13.32	13.38
4555	NYSE	AME	Tue, May 12, 2009	14.16	14.22	13.78	13.91
4554	NYSE	AME	Mon, May 11, 2009	14.46	14.50	14.08	14.10
4553	NYSE	AME	Fri, May 8, 2009	14.67	14.85	14.22	14.70
4552	NYSE	AME	Thu, May 7, 2009	14.58	14.77	14.27	14.55
4551	NYSE	AME	Wed, May 6, 2009	14.44	14.48	14.11	14.43
4550	NYSE	AME	Tue, May 5, 2009	14.44	14.50	14.09	14.28
4549	NYSE	AME	Mon, May 4, 2009	14.39	14.44	14.18	14.43
4548	NYSE	AME	Fri, May 1, 2009	14.20	14.42	14.00	14.23
4547	NYSE	AME	Thu, Apr 30, 2009	14.19	14.53	14.19	14.32
4546	NYSE	AME	Wed, Apr 29, 2009	14.22	14.41	14.16	14.22
4545	NYSE	AME	Tue, Apr 28, 2009	14.49	14.49	13.96	14.14
4544	NYSE	AME	Mon, Apr 27, 2009	14.49	14.79	14.29	14.49
4543	NYSE	AME	Fri, Apr 24, 2009	14.71	14.78	14.49	14.61
4542	NYSE	AME	Thu, Apr 23, 2009	14.53	14.72	14.20	14.54
4541	NYSE	AME	Wed, Apr 22, 2009	13.80	14.86	13.65	14.53
4540	NYSE	AME	Tue, Apr 21, 2009	14.57	14.57	13.08	14.03
4539	NYSE	AME	Mon, Apr 20, 2009	15.55	15.55	15.00	15.02
4538	NYSE	AME	Fri, Apr 17, 2009	15.77	15.90	15.57	15.87
4537	NYSE	AME	Thu, Apr 16, 2009	15.07	15.81	14.99	15.76
4536	NYSE	AME	Wed, Apr 15, 2009	14.70	15.11	14.69	14.91
4535	NYSE	AME	Tue, Apr 14, 2009	14.65	14.89	14.55	14.76
4534	NYSE	AME	Mon, Apr 13, 2009	14.88	14.98	14.56	14.86
4533	NYSE	AME	Thu, Apr 9, 2009	14.56	15.08	14.54	15.06
4532	NYSE	AME	Wed, Apr 8, 2009	14.34	14.49	14.08	14.29
4531	NYSE	AME	Tue, Apr 7, 2009	14.56	14.67	14.24	14.29
4530	NYSE	AME	Mon, Apr 6, 2009	14.70	14.88	14.49	14.83
4529	NYSE	AME	Fri, Apr 3, 2009	14.76	14.88	14.49	14.88
4528	NYSE	AME	Thu, Apr 2, 2009	14.45	14.95	14.36	14.72
4527	NYSE	AME	Wed, Apr 1, 2009	13.67	14.20	13.51	14.13
4526	NYSE	AME	Tue, Mar 31, 2009	13.92	14.19	13.82	13.90
4525	NYSE	AME	Mon, Mar 30, 2009	13.88	13.91	13.46	13.75
4524	NYSE	AME	Fri, Mar 27, 2009	14.35	14.44	14.05	14.19
4523	NYSE	AME	Thu, Mar 26, 2009	14.16	14.61	14.04	14.53
4522	NYSE	AME	Wed, Mar 25, 2009	14.08	14.42	13.54	13.92
4521	NYSE	AME	Tue, Mar 24, 2009	14.04	14.26	13.90	14.00
4520	NYSE	AME	Mon, Mar 23, 2009	13.65	14.34	13.65	14.30
4519	NYSE	AME	Fri, Mar 20, 2009	13.74	13.74	13.31	13.36
4518	NYSE	AME	Thu, Mar 19, 2009	13.78	13.80	13.42	13.54
4517	NYSE	AME	Wed, Mar 18, 2009	13.28	13.65	12.93	13.58
4516	NYSE	AME	Tue, Mar 17, 2009	13.07	13.38	12.96	13.38
4515	NYSE	AME	Mon, Mar 16, 2009	13.09	13.32	12.93	13.10
4514	NYSE	AME	Fri, Mar 13, 2009	13.29	13.29	12.82	12.97
4513	NYSE	AME	Thu, Mar 12, 2009	12.71	13.24	12.46	13.20
4512	NYSE	AME	Wed, Mar 11, 2009	12.63	12.85	12.46	12.69
4511	NYSE	AME	Tue, Mar 10, 2009	12.12	12.62	12.06	12.51
4510	NYSE	AME	Mon, Mar 9, 2009	12.05	12.30	11.80	11.87
4509	NYSE	AME	Fri, Mar 6, 2009	12.31	12.37	11.79	12.14
4508	NYSE	AME	Thu, Mar 5, 2009	11.92	12.23	11.73	12.18
4507	NYSE	AME	Wed, Mar 4, 2009	11.36	12.43	11.34	12.27
4506	NYSE	AME	Tue, Mar 3, 2009	11.11	11.40	10.94	11.23
4505	NYSE	AME	Mon, Mar 2, 2009	11.53	11.56	10.91	10.96
4504	NYSE	AME	Fri, Feb 27, 2009	11.70	12.13	11.68	11.76
4503	NYSE	AME	Thu, Feb 26, 2009	12.28	12.36	11.84	11.88
4502	NYSE	AME	Wed, Feb 25, 2009	12.29	12.38	11.94	12.13
4501	NYSE	AME	Tue, Feb 24, 2009	12.15	12.37	11.93	12.31
4500	NYSE	AME	Mon, Feb 23, 2009	12.68	12.84	11.98	12.01
4499	NYSE	AME	Fri, Feb 20, 2009	12.88	13.66	12.40	12.61
4498	NYSE	AME	Thu, Feb 19, 2009	13.59	13.67	13.08	13.13
4497	NYSE	AME	Wed, Feb 18, 2009	13.62	13.66	13.25	13.51
4496	NYSE	AME	Tue, Feb 17, 2009	13.75	14.26	13.46	13.52
4495	NYSE	AME	Fri, Feb 13, 2009	14.20	14.33	14.04	14.12
4494	NYSE	AME	Thu, Feb 12, 2009	13.78	14.08	13.60	14.05
4493	NYSE	AME	Wed, Feb 11, 2009	14.15	14.28	13.96	14.12
4492	NYSE	AME	Tue, Feb 10, 2009	14.32	14.64	13.90	14.03
4491	NYSE	AME	Mon, Feb 9, 2009	14.51	14.75	14.35	14.48
4490	NYSE	AME	Fri, Feb 6, 2009	14.36	14.83	14.28	14.71
4489	NYSE	AME	Thu, Feb 5, 2009	14.00	14.47	13.82	14.32
4488	NYSE	AME	Wed, Feb 4, 2009	14.39	14.70	14.04	14.08
4487	NYSE	AME	Tue, Feb 3, 2009	14.38	14.52	14.02	14.32
4486	NYSE	AME	Mon, Feb 2, 2009	14.03	14.55	13.82	14.41
4485	NYSE	AME	Fri, Jan 30, 2009	14.00	14.56	13.95	14.20
4484	NYSE	AME	Thu, Jan 29, 2009	14.19	14.39	13.99	14.14
4483	NYSE	AME	Wed, Jan 28, 2009	14.11	14.40	14.04	14.37
4482	NYSE	AME	Tue, Jan 27, 2009	14.13	14.19	13.86	13.99
4481	NYSE	AME	Mon, Jan 26, 2009	14.15	14.32	13.83	14.02
4480	NYSE	AME	Fri, Jan 23, 2009	13.84	14.38	13.82	14.10
4479	NYSE	AME	Thu, Jan 22, 2009	14.25	14.45	13.85	14.15
4478	NYSE	AME	Wed, Jan 21, 2009	14.08	14.60	13.97	14.56
4477	NYSE	AME	Tue, Jan 20, 2009	14.32	14.59	13.94	14.04
4476	NYSE	AME	Fri, Jan 16, 2009	14.50	14.56	14.00	14.44
4475	NYSE	AME	Thu, Jan 15, 2009	13.02	14.24	13.02	14.11
4474	NYSE	AME	Wed, Jan 14, 2009	12.99	13.33	12.85	13.21
4473	NYSE	AME	Tue, Jan 13, 2009	12.85	13.15	12.77	13.10
4472	NYSE	AME	Mon, Jan 12, 2009	13.34	13.44	12.81	12.95
4471	NYSE	AME	Fri, Jan 9, 2009	13.73	13.76	13.11	13.43
4470	NYSE	AME	Thu, Jan 8, 2009	13.64	13.77	13.42	13.76
4469	NYSE	AME	Wed, Jan 7, 2009	13.62	13.86	13.51	13.65
4468	NYSE	AME	Tue, Jan 6, 2009	13.76	13.98	13.69	13.83
4467	NYSE	AME	Mon, Jan 5, 2009	14.04	14.05	13.53	13.69
4466	NYSE	AME	Fri, Jan 2, 2009	13.44	14.14	13.33	14.08
4465	NYSE	AME	Wed, Dec 31, 2008	13.24	13.53	13.24	13.43
4464	NYSE	AME	Tue, Dec 30, 2008	12.85	13.17	12.76	13.17
4463	NYSE	AME	Mon, Dec 29, 2008	12.93	13.03	12.67	12.80
4462	NYSE	AME	Fri, Dec 26, 2008	12.83	12.96	12.64	12.92
4461	NYSE	AME	Wed, Dec 24, 2008	12.87	12.91	12.60	12.83
4460	NYSE	AME	Tue, Dec 23, 2008	12.67	12.96	12.63	12.81
4459	NYSE	AME	Mon, Dec 22, 2008	13.22	13.22	12.14	12.61
4458	NYSE	AME	Fri, Dec 19, 2008	13.40	13.52	13.08	13.27
4457	NYSE	AME	Thu, Dec 18, 2008	13.68	13.82	13.12	13.38
4456	NYSE	AME	Wed, Dec 17, 2008	13.14	13.90	13.04	13.68
4455	NYSE	AME	Tue, Dec 16, 2008	12.62	13.37	12.44	13.28
4454	NYSE	AME	Mon, Dec 15, 2008	12.95	13.00	12.33	12.50
4453	NYSE	AME	Fri, Dec 12, 2008	12.62	13.09	12.20	12.79
4452	NYSE	AME	Thu, Dec 11, 2008	13.51	13.80	12.69	12.94
4451	NYSE	AME	Wed, Dec 10, 2008	13.56	14.04	13.44	13.58
4450	NYSE	AME	Tue, Dec 9, 2008	13.95	14.28	13.52	13.65
4449	NYSE	AME	Mon, Dec 8, 2008	14.48	14.52	13.96	14.11
4448	NYSE	AME	Fri, Dec 5, 2008	13.32	13.94	12.96	13.92
4447	NYSE	AME	Thu, Dec 4, 2008	14.32	14.68	13.15	13.48
4446	NYSE	AME	Wed, Dec 3, 2008	13.88	14.60	13.67	14.53
4445	NYSE	AME	Tue, Dec 2, 2008	14.08	14.63	13.93	14.32
4444	NYSE	AME	Mon, Dec 1, 2008	14.72	15.12	13.67	13.77
4443	NYSE	AME	Fri, Nov 28, 2008	15.09	15.52	15.02	15.52
4442	NYSE	AME	Wed, Nov 26, 2008	14.09	15.35	13.96	15.17
4441	NYSE	AME	Tue, Nov 25, 2008	14.12	14.69	13.89	14.37
4440	NYSE	AME	Mon, Nov 24, 2008	13.53	14.34	13.47	14.09
4439	NYSE	AME	Fri, Nov 21, 2008	12.84	13.54	12.44	13.33
4438	NYSE	AME	Thu, Nov 20, 2008	12.96	13.26	12.46	12.60
4437	NYSE	AME	Wed, Nov 19, 2008	14.11	14.31	13.01	13.05
4436	NYSE	AME	Tue, Nov 18, 2008	13.68	14.33	13.53	14.11
4435	NYSE	AME	Mon, Nov 17, 2008	13.10	13.96	13.00	13.52
4434	NYSE	AME	Fri, Nov 14, 2008	13.72	14.32	13.22	13.24
4433	NYSE	AME	Thu, Nov 13, 2008	13.07	14.11	12.73	13.95
4432	NYSE	AME	Wed, Nov 12, 2008	13.15	13.27	12.77	13.00
4431	NYSE	AME	Tue, Nov 11, 2008	13.54	13.84	13.12	13.44
4430	NYSE	AME	Mon, Nov 10, 2008	14.06	14.28	13.51	13.68
4429	NYSE	AME	Fri, Nov 7, 2008	13.56	13.86	13.34	13.72
4428	NYSE	AME	Thu, Nov 6, 2008	14.19	14.57	13.43	13.46
4427	NYSE	AME	Wed, Nov 5, 2008	14.98	15.13	14.27	14.33
4426	NYSE	AME	Tue, Nov 4, 2008	15.04	15.24	14.78	15.21
4425	NYSE	AME	Mon, Nov 3, 2008	14.72	14.92	14.45	14.69
4424	NYSE	AME	Fri, Oct 31, 2008	14.62	14.90	14.24	14.78
4423	NYSE	AME	Thu, Oct 30, 2008	13.92	14.82	13.92	14.52
4422	NYSE	AME	Wed, Oct 29, 2008	13.36	14.07	13.04	13.53
4421	NYSE	AME	Tue, Oct 28, 2008	12.62	13.31	12.21	13.31
4420	NYSE	AME	Mon, Oct 27, 2008	13.33	13.67	12.59	12.60
4419	NYSE	AME	Fri, Oct 24, 2008	13.28	13.92	12.93	13.58
4418	NYSE	AME	Thu, Oct 23, 2008	15.11	15.27	14.06	14.56
4417	NYSE	AME	Wed, Oct 22, 2008	15.30	15.49	14.70	15.01
4416	NYSE	AME	Tue, Oct 21, 2008	15.51	15.88	15.36	15.67
4415	NYSE	AME	Mon, Oct 20, 2008	15.22	15.74	15.20	15.32
4414	NYSE	AME	Fri, Oct 17, 2008	14.84	16.10	14.70	15.30
4413	NYSE	AME	Thu, Oct 16, 2008	14.79	15.41	14.05	15.36
4412	NYSE	AME	Wed, Oct 15, 2008	16.01	16.57	14.80	14.80
4411	NYSE	AME	Tue, Oct 14, 2008	17.84	17.92	16.04	16.41
4410	NYSE	AME	Mon, Oct 13, 2008	15.41	17.13	15.31	17.13
4409	NYSE	AME	Fri, Oct 10, 2008	13.71	15.30	13.21	14.81
4408	NYSE	AME	Thu, Oct 9, 2008	15.18	15.42	14.06	14.44
4407	NYSE	AME	Wed, Oct 8, 2008	14.12	15.72	13.98	15.01
4406	NYSE	AME	Tue, Oct 7, 2008	15.75	15.81	14.53	14.56
4405	NYSE	AME	Mon, Oct 6, 2008	16.13	16.13	14.72	15.48
4404	NYSE	AME	Fri, Oct 3, 2008	17.16	17.38	16.59	16.59
4403	NYSE	AME	Thu, Oct 2, 2008	17.94	17.97	16.83	16.88
4402	NYSE	AME	Wed, Oct 1, 2008	18.04	18.33	17.90	18.07
4401	NYSE	AME	Tue, Sep 30, 2008	17.27	18.36	16.77	18.12
4400	NYSE	AME	Mon, Sep 29, 2008	17.83	17.83	16.82	17.07
4399	NYSE	AME	Fri, Sep 26, 2008	18.09	18.14	17.78	18.11
4398	NYSE	AME	Thu, Sep 25, 2008	18.42	18.74	18.35	18.40
4397	NYSE	AME	Wed, Sep 24, 2008	18.43	18.58	18.06	18.32
4396	NYSE	AME	Tue, Sep 23, 2008	18.81	19.08	18.32	18.43
4395	NYSE	AME	Mon, Sep 22, 2008	19.50	19.61	18.75	18.81
4394	NYSE	AME	Fri, Sep 19, 2008	21.60	22.27	19.17	19.64
4393	NYSE	AME	Thu, Sep 18, 2008	18.67	19.07	17.31	18.99
4392	NYSE	AME	Wed, Sep 17, 2008	18.86	18.99	18.45	18.46
4391	NYSE	AME	Tue, Sep 16, 2008	18.58	19.18	18.28	19.18
4390	NYSE	AME	Mon, Sep 15, 2008	19.52	19.57	18.90	18.96
4389	NYSE	AME	Fri, Sep 12, 2008	19.59	19.92	19.41	19.88
4388	NYSE	AME	Thu, Sep 11, 2008	19.66	19.80	19.20	19.67
4387	NYSE	AME	Wed, Sep 10, 2008	19.60	19.98	19.52	19.86
4386	NYSE	AME	Tue, Sep 9, 2008	20.15	20.29	19.46	19.47
4385	NYSE	AME	Mon, Sep 8, 2008	20.60	20.66	19.95	20.26
4384	NYSE	AME	Fri, Sep 5, 2008	20.09	20.16	19.66	20.03
4383	NYSE	AME	Thu, Sep 4, 2008	21.33	21.36	20.20	20.21
4382	NYSE	AME	Wed, Sep 3, 2008	21.27	21.57	21.26	21.44
4381	NYSE	AME	Tue, Sep 2, 2008	21.82	22.12	21.23	21.30
4380	NYSE	AME	Fri, Aug 29, 2008	21.97	21.97	21.50	21.57
4379	NYSE	AME	Thu, Aug 28, 2008	21.65	22.04	21.50	22.01
4378	NYSE	AME	Wed, Aug 27, 2008	21.43	21.68	21.33	21.51
4377	NYSE	AME	Tue, Aug 26, 2008	21.38	21.43	21.22	21.42
4376	NYSE	AME	Mon, Aug 25, 2008	21.72	21.72	21.28	21.31
4375	NYSE	AME	Fri, Aug 22, 2008	21.78	21.86	21.63	21.84
4374	NYSE	AME	Thu, Aug 21, 2008	21.38	21.78	21.36	21.62
4373	NYSE	AME	Wed, Aug 20, 2008	21.33	21.69	21.24	21.49
4372	NYSE	AME	Tue, Aug 19, 2008	21.47	21.62	21.16	21.25
4371	NYSE	AME	Mon, Aug 18, 2008	21.54	21.78	21.32	21.52
4370	NYSE	AME	Fri, Aug 15, 2008	21.33	21.67	21.33	21.48
4369	NYSE	AME	Thu, Aug 14, 2008	20.78	21.28	20.70	21.24
4368	NYSE	AME	Wed, Aug 13, 2008	20.62	20.89	20.54	20.85
4367	NYSE	AME	Tue, Aug 12, 2008	20.91	21.11	20.60	20.71
4366	NYSE	AME	Mon, Aug 11, 2008	20.92	21.10	20.66	21.06
4365	NYSE	AME	Fri, Aug 8, 2008	20.60	21.16	20.53	21.13
4364	NYSE	AME	Thu, Aug 7, 2008	21.04	21.06	20.54	20.57
4363	NYSE	AME	Wed, Aug 6, 2008	21.18	21.35	21.06	21.22
4362	NYSE	AME	Tue, Aug 5, 2008	20.77	21.21	20.76	21.18
4361	NYSE	AME	Mon, Aug 4, 2008	21.12	21.12	20.55	20.61
4360	NYSE	AME	Fri, Aug 1, 2008	21.14	21.33	20.72	21.08
4359	NYSE	AME	Thu, Jul 31, 2008	21.38	21.53	21.27	21.27
4358	NYSE	AME	Wed, Jul 30, 2008	21.79	21.83	21.17	21.53
4357	NYSE	AME	Tue, Jul 29, 2008	21.48	21.73	21.43	21.64
4356	NYSE	AME	Mon, Jul 28, 2008	21.71	21.84	21.33	21.47
4355	NYSE	AME	Fri, Jul 25, 2008	21.72	21.91	21.57	21.72
4354	NYSE	AME	Thu, Jul 24, 2008	22.19	22.66	21.50	21.55
4353	NYSE	AME	Wed, Jul 23, 2008	22.41	22.51	22.00	22.08
4352	NYSE	AME	Tue, Jul 22, 2008	22.12	22.66	22.04	22.44
4351	NYSE	AME	Mon, Jul 21, 2008	23.29	23.33	22.00	22.17
4350	NYSE	AME	Fri, Jul 18, 2008	22.28	22.50	21.67	22.36
4349	NYSE	AME	Thu, Jul 17, 2008	21.31	22.24	21.31	22.24
4348	NYSE	AME	Wed, Jul 16, 2008	20.86	21.26	20.50	21.23
4347	NYSE	AME	Tue, Jul 15, 2008	20.75	21.16	20.46	20.84
4346	NYSE	AME	Mon, Jul 14, 2008	21.15	21.22	20.51	20.92
4345	NYSE	AME	Fri, Jul 11, 2008	20.55	21.15	20.34	20.96
4344	NYSE	AME	Thu, Jul 10, 2008	20.76	20.88	20.48	20.80
4343	NYSE	AME	Wed, Jul 9, 2008	21.20	21.54	20.56	20.70
4342	NYSE	AME	Tue, Jul 8, 2008	20.62	21.12	20.46	21.12
4341	NYSE	AME	Mon, Jul 7, 2008	20.62	20.96	20.32	20.54
4340	NYSE	AME	Thu, Jul 3, 2008	20.59	20.75	20.32	20.47
4339	NYSE	AME	Wed, Jul 2, 2008	21.19	21.32	20.48	20.55
4338	NYSE	AME	Tue, Jul 1, 2008	20.83	21.23	20.58	21.14
4337	NYSE	AME	Mon, Jun 30, 2008	20.98	21.36	20.74	20.99
4336	NYSE	AME	Fri, Jun 27, 2008	21.20	21.44	20.86	20.98
4335	NYSE	AME	Thu, Jun 26, 2008	22.24	22.24	21.07	21.16
4334	NYSE	AME	Wed, Jun 25, 2008	22.33	22.64	22.19	22.32
4333	NYSE	AME	Tue, Jun 24, 2008	22.55	22.55	22.12	22.33
4332	NYSE	AME	Mon, Jun 23, 2008	22.95	22.95	22.56	22.61
4331	NYSE	AME	Fri, Jun 20, 2008	22.91	23.24	22.64	22.80
4330	NYSE	AME	Thu, Jun 19, 2008	22.64	22.88	22.55	22.80
4329	NYSE	AME	Wed, Jun 18, 2008	22.56	22.77	22.43	22.64
4328	NYSE	AME	Tue, Jun 17, 2008	22.96	23.05	22.64	22.71
4327	NYSE	AME	Mon, Jun 16, 2008	22.67	23.06	22.67	22.92
4326	NYSE	AME	Fri, Jun 13, 2008	22.63	22.94	22.51	22.92
4325	NYSE	AME	Thu, Jun 12, 2008	22.84	23.14	22.29	22.38
4324	NYSE	AME	Wed, Jun 11, 2008	22.81	22.89	22.57	22.77
4323	NYSE	AME	Tue, Jun 10, 2008	22.38	22.92	22.31	22.78
4322	NYSE	AME	Mon, Jun 9, 2008	22.79	22.87	22.31	22.55
4321	NYSE	AME	Fri, Jun 6, 2008	23.44	23.44	22.73	22.76
4320	NYSE	AME	Thu, Jun 5, 2008	22.84	23.58	22.84	23.58
4319	NYSE	AME	Wed, Jun 4, 2008	22.68	22.88	22.53	22.78
4318	NYSE	AME	Tue, Jun 3, 2008	22.75	22.88	22.50	22.71
4317	NYSE	AME	Mon, Jun 2, 2008	22.77	22.87	22.43	22.65
4316	NYSE	AME	Fri, May 30, 2008	22.48	22.82	22.32	22.80
4315	NYSE	AME	Thu, May 29, 2008	22.49	22.61	22.21	22.48
4314	NYSE	AME	Wed, May 28, 2008	21.91	22.49	21.88	22.48
4313	NYSE	AME	Tue, May 27, 2008	21.90	21.96	21.58	21.89
4312	NYSE	AME	Fri, May 23, 2008	21.99	22.05	21.71	21.85
4311	NYSE	AME	Thu, May 22, 2008	21.92	22.16	21.84	22.11
4310	NYSE	AME	Wed, May 21, 2008	22.13	22.33	21.83	21.92
4309	NYSE	AME	Tue, May 20, 2008	22.53	22.59	21.88	22.13
4308	NYSE	AME	Mon, May 19, 2008	23.51	23.51	22.49	22.65
4307	NYSE	AME	Fri, May 16, 2008	23.51	23.61	23.20	23.55
4306	NYSE	AME	Thu, May 15, 2008	22.72	23.42	22.72	23.41
4305	NYSE	AME	Wed, May 14, 2008	22.53	22.89	22.53	22.66
4304	NYSE	AME	Tue, May 13, 2008	22.40	22.50	22.11	22.50
4303	NYSE	AME	Mon, May 12, 2008	21.92	22.33	21.85	22.32
4302	NYSE	AME	Fri, May 9, 2008	21.90	21.99	21.64	21.85
4301	NYSE	AME	Thu, May 8, 2008	21.80	22.04	21.73	22.01
4300	NYSE	AME	Wed, May 7, 2008	22.31	22.40	21.69	21.75
4299	NYSE	AME	Tue, May 6, 2008	21.88	22.47	21.64	22.32
4298	NYSE	AME	Mon, May 5, 2008	21.61	21.91	21.61	21.85
4297	NYSE	AME	Fri, May 2, 2008	22.22	22.22	21.64	21.75
4296	NYSE	AME	Thu, May 1, 2008	21.56	22.04	21.54	22.02
4295	NYSE	AME	Wed, Apr 30, 2008	21.76	21.89	21.50	21.56
4294	NYSE	AME	Tue, Apr 29, 2008	21.89	21.94	21.63	21.67
4293	NYSE	AME	Mon, Apr 28, 2008	21.91	22.11	21.84	21.89
4292	NYSE	AME	Fri, Apr 25, 2008	21.64	21.84	21.47	21.80
4291	NYSE	AME	Thu, Apr 24, 2008	21.53	21.76	21.34	21.62
4290	NYSE	AME	Wed, Apr 23, 2008	21.74	21.84	21.54	21.60
4289	NYSE	AME	Tue, Apr 22, 2008	21.63	22.16	21.54	21.68
4288	NYSE	AME	Mon, Apr 21, 2008	21.44	22.57	21.44	22.09
4287	NYSE	AME	Fri, Apr 18, 2008	20.49	21.04	20.44	20.85
4286	NYSE	AME	Thu, Apr 17, 2008	20.35	20.41	20.04	20.15
4285	NYSE	AME	Wed, Apr 16, 2008	19.93	20.44	19.89	20.40
4284	NYSE	AME	Tue, Apr 15, 2008	19.83	19.83	19.54	19.75
4283	NYSE	AME	Mon, Apr 14, 2008	19.48	19.79	19.47	19.68
4282	NYSE	AME	Fri, Apr 11, 2008	19.72	19.73	19.47	19.52
4281	NYSE	AME	Thu, Apr 10, 2008	19.78	19.98	19.58	19.88
4280	NYSE	AME	Wed, Apr 9, 2008	20.00	20.04	19.60	19.74
4279	NYSE	AME	Tue, Apr 8, 2008	19.77	20.05	19.65	20.02
4278	NYSE	AME	Mon, Apr 7, 2008	20.04	20.31	19.93	19.95
4277	NYSE	AME	Fri, Apr 4, 2008	20.26	20.26	19.76	20.04
4276	NYSE	AME	Thu, Apr 3, 2008	20.16	20.29	20.04	20.27
4275	NYSE	AME	Wed, Apr 2, 2008	20.17	20.46	20.01	20.26
4274	NYSE	AME	Tue, Apr 1, 2008	19.70	20.15	19.53	20.12
4273	NYSE	AME	Mon, Mar 31, 2008	19.23	19.53	19.00	19.52
4272	NYSE	AME	Fri, Mar 28, 2008	19.14	19.40	19.08	19.16
4271	NYSE	AME	Thu, Mar 27, 2008	19.43	19.43	19.01	19.10
4270	NYSE	AME	Wed, Mar 26, 2008	19.52	19.52	19.22	19.39
4269	NYSE	AME	Tue, Mar 25, 2008	19.35	19.65	19.20	19.57
4268	NYSE	AME	Mon, Mar 24, 2008	18.86	19.57	18.82	19.31
4267	NYSE	AME	Thu, Mar 20, 2008	18.59	18.82	18.40	18.82
4266	NYSE	AME	Wed, Mar 19, 2008	19.25	19.33	18.64	18.64
4265	NYSE	AME	Tue, Mar 18, 2008	18.72	19.10	18.50	19.04
4264	NYSE	AME	Mon, Mar 17, 2008	18.43	18.53	18.07	18.37
4263	NYSE	AME	Fri, Mar 14, 2008	19.19	19.28	18.47	18.64
4262	NYSE	AME	Thu, Mar 13, 2008	18.59	19.11	18.44	19.00
4261	NYSE	AME	Wed, Mar 12, 2008	18.92	19.23	18.83	18.85
4260	NYSE	AME	Tue, Mar 11, 2008	18.65	18.88	18.32	18.84
4259	NYSE	AME	Mon, Mar 10, 2008	18.53	18.62	18.22	18.27
4258	NYSE	AME	Fri, Mar 7, 2008	18.67	18.84	18.46	18.54
4257	NYSE	AME	Thu, Mar 6, 2008	19.00	19.22	18.84	18.84
4256	NYSE	AME	Wed, Mar 5, 2008	19.02	19.43	18.96	19.06
4255	NYSE	AME	Tue, Mar 4, 2008	19.25	19.28	18.72	18.98
4254	NYSE	AME	Mon, Mar 3, 2008	18.93	19.35	18.81	19.35
4253	NYSE	AME	Fri, Feb 29, 2008	19.44	19.44	18.88	18.93
4252	NYSE	AME	Thu, Feb 28, 2008	19.75	19.75	19.48	19.60
4251	NYSE	AME	Wed, Feb 27, 2008	19.75	20.29	19.75	19.88
4250	NYSE	AME	Tue, Feb 26, 2008	19.42	19.93	19.38	19.88
4249	NYSE	AME	Mon, Feb 25, 2008	19.18	19.51	19.08	19.46
4248	NYSE	AME	Fri, Feb 22, 2008	19.09	19.23	18.88	19.23
4247	NYSE	AME	Thu, Feb 21, 2008	19.00	19.04	18.88	19.00
4246	NYSE	AME	Wed, Feb 20, 2008	18.66	18.92	18.15	18.85
4245	NYSE	AME	Tue, Feb 19, 2008	19.14	19.32	18.68	18.71
4244	NYSE	AME	Fri, Feb 15, 2008	19.23	19.27	18.83	18.98
4243	NYSE	AME	Thu, Feb 14, 2008	19.57	19.59	19.24	19.34
4242	NYSE	AME	Wed, Feb 13, 2008	19.32	19.52	19.25	19.51
4241	NYSE	AME	Tue, Feb 12, 2008	19.23	19.38	19.07	19.22
4240	NYSE	AME	Mon, Feb 11, 2008	18.86	19.23	18.77	19.16
4239	NYSE	AME	Fri, Feb 8, 2008	18.65	19.04	18.59	18.92
4238	NYSE	AME	Thu, Feb 7, 2008	18.90	18.92	18.48	18.67
4237	NYSE	AME	Wed, Feb 6, 2008	19.30	19.44	18.92	18.97
4236	NYSE	AME	Tue, Feb 5, 2008	19.23	19.44	19.11	19.20
4235	NYSE	AME	Mon, Feb 4, 2008	20.15	20.15	19.52	19.54
4234	NYSE	AME	Fri, Feb 1, 2008	19.65	19.81	19.35	19.77
4233	NYSE	AME	Thu, Jan 31, 2008	19.10	19.64	19.03	19.54
4232	NYSE	AME	Wed, Jan 30, 2008	19.53	19.87	19.39	19.46
4231	NYSE	AME	Tue, Jan 29, 2008	19.80	20.10	19.41	19.61
4230	NYSE	AME	Mon, Jan 28, 2008	19.40	19.70	19.22	19.65
4229	NYSE	AME	Fri, Jan 25, 2008	19.46	19.84	19.32	19.44
4228	NYSE	AME	Thu, Jan 24, 2008	18.42	19.59	18.42	19.28
4227	NYSE	AME	Wed, Jan 23, 2008	16.73	18.67	16.73	18.04
4226	NYSE	AME	Tue, Jan 22, 2008	16.56	17.65	16.48	17.38
4225	NYSE	AME	Fri, Jan 18, 2008	17.62	17.85	17.15	17.31
4224	NYSE	AME	Thu, Jan 17, 2008	18.29	18.55	17.50	17.53
4223	NYSE	AME	Wed, Jan 16, 2008	18.28	18.59	18.12	18.25
4222	NYSE	AME	Tue, Jan 15, 2008	18.38	18.63	18.30	18.39
4221	NYSE	AME	Mon, Jan 14, 2008	18.72	18.76	18.52	18.62
4220	NYSE	AME	Fri, Jan 11, 2008	18.76	19.03	18.51	18.63
4219	NYSE	AME	Thu, Jan 10, 2008	18.82	19.13	18.53	18.96
4218	NYSE	AME	Wed, Jan 9, 2008	19.08	19.34	18.67	19.05
4217	NYSE	AME	Tue, Jan 8, 2008	20.02	20.20	19.13	19.14
4216	NYSE	AME	Mon, Jan 7, 2008	20.13	20.29	19.76	20.01
4215	NYSE	AME	Fri, Jan 4, 2008	20.42	20.44	19.96	20.08
4214	NYSE	AME	Thu, Jan 3, 2008	20.59	20.86	20.44	20.66
4213	NYSE	AME	Wed, Jan 2, 2008	20.80	20.87	20.32	20.48
4212	NYSE	AME	Mon, Dec 31, 2007	20.82	20.86	20.71	20.82
4211	NYSE	AME	Fri, Dec 28, 2007	20.86	20.96	20.64	20.81
4210	NYSE	AME	Thu, Dec 27, 2007	21.13	21.22	20.67	20.73
4209	NYSE	AME	Wed, Dec 26, 2007	21.11	21.19	21.02	21.14
4208	NYSE	AME	Mon, Dec 24, 2007	20.92	21.23	20.92	21.17
4207	NYSE	AME	Fri, Dec 21, 2007	20.72	20.96	20.54	20.92
4206	NYSE	AME	Thu, Dec 20, 2007	20.67	20.70	20.35	20.50
4205	NYSE	AME	Wed, Dec 19, 2007	20.61	20.86	20.55	20.56
4204	NYSE	AME	Tue, Dec 18, 2007	20.72	20.77	20.50	20.61
4203	NYSE	AME	Mon, Dec 17, 2007	20.64	20.98	20.56	20.57
4202	NYSE	AME	Fri, Dec 14, 2007	20.83	20.83	20.00	20.69
4201	NYSE	AME	Thu, Dec 13, 2007	20.56	20.76	20.43	20.71
4200	NYSE	AME	Wed, Dec 12, 2007	21.03	21.03	20.32	20.60
4199	NYSE	AME	Tue, Dec 11, 2007	21.39	21.39	20.43	20.58
4198	NYSE	AME	Mon, Dec 10, 2007	21.20	21.53	21.15	21.29
4197	NYSE	AME	Fri, Dec 7, 2007	21.15	21.26	21.00	21.13
4196	NYSE	AME	Thu, Dec 6, 2007	20.59	21.22	20.59	21.15
4195	NYSE	AME	Wed, Dec 5, 2007	20.38	20.62	20.27	20.59
4194	NYSE	AME	Tue, Dec 4, 2007	19.83	20.24	19.82	20.15
4193	NYSE	AME	Mon, Dec 3, 2007	19.60	20.12	19.39	20.01
4192	NYSE	AME	Fri, Nov 30, 2007	19.66	19.88	19.45	19.56
4191	NYSE	AME	Thu, Nov 29, 2007	19.56	19.74	19.40	19.48
4190	NYSE	AME	Wed, Nov 28, 2007	19.33	19.76	19.29	19.60
4189	NYSE	AME	Tue, Nov 27, 2007	18.99	19.26	18.93	19.25
4188	NYSE	AME	Mon, Nov 26, 2007	19.13	19.61	18.91	18.94
4187	NYSE	AME	Fri, Nov 23, 2007	19.01	19.16	18.96	19.09
4186	NYSE	AME	Wed, Nov 21, 2007	19.12	19.25	18.92	18.92
4185	NYSE	AME	Tue, Nov 20, 2007	19.32	19.68	18.67	19.25
4184	NYSE	AME	Mon, Nov 19, 2007	19.84	19.84	19.25	19.29
4183	NYSE	AME	Fri, Nov 16, 2007	20.32	20.45	19.73	19.94
4182	NYSE	AME	Thu, Nov 15, 2007	20.85	20.88	20.11	20.24
4181	NYSE	AME	Wed, Nov 14, 2007	21.11	21.24	20.80	20.85
4180	NYSE	AME	Tue, Nov 13, 2007	20.61	21.08	20.60	21.04
4179	NYSE	AME	Mon, Nov 12, 2007	20.86	21.11	20.31	20.51
4178	NYSE	AME	Fri, Nov 9, 2007	20.82	21.14	20.73	20.92
4177	NYSE	AME	Thu, Nov 8, 2007	21.01	21.06	20.00	20.91
4176	NYSE	AME	Wed, Nov 7, 2007	21.11	21.20	20.78	20.84
4175	NYSE	AME	Tue, Nov 6, 2007	21.07	21.33	21.00	21.26
4174	NYSE	AME	Mon, Nov 5, 2007	20.50	21.24	20.50	21.15
4173	NYSE	AME	Fri, Nov 2, 2007	21.08	21.08	20.58	20.72
4172	NYSE	AME	Thu, Nov 1, 2007	20.78	20.96	20.60	20.73
4171	NYSE	AME	Wed, Oct 31, 2007	20.32	20.89	20.21	20.89
4170	NYSE	AME	Tue, Oct 30, 2007	20.55	20.64	20.26	20.28
4169	NYSE	AME	Mon, Oct 29, 2007	20.75	20.83	20.40	20.56
4168	NYSE	AME	Fri, Oct 26, 2007	20.47	20.70	20.31	20.63
4167	NYSE	AME	Thu, Oct 25, 2007	20.44	20.53	20.06	20.21
4166	NYSE	AME	Wed, Oct 24, 2007	20.31	20.55	20.08	20.32
4165	NYSE	AME	Tue, Oct 23, 2007	20.46	20.53	20.21	20.41
4164	NYSE	AME	Mon, Oct 22, 2007	19.91	20.44	19.76	20.35
4163	NYSE	AME	Fri, Oct 19, 2007	20.03	20.56	20.03	20.04
4162	NYSE	AME	Thu, Oct 18, 2007	19.56	20.09	19.56	20.00
4161	NYSE	AME	Wed, Oct 17, 2007	19.66	19.72	18.89	19.25
4160	NYSE	AME	Tue, Oct 16, 2007	19.76	19.84	19.38	19.46
4159	NYSE	AME	Mon, Oct 15, 2007	19.91	19.97	19.49	19.76
4158	NYSE	AME	Fri, Oct 12, 2007	19.68	20.00	19.59	19.92
4157	NYSE	AME	Thu, Oct 11, 2007	19.69	19.89	19.41	19.64
4156	NYSE	AME	Wed, Oct 10, 2007	19.91	19.91	19.39	19.64
4155	NYSE	AME	Tue, Oct 9, 2007	20.02	20.16	19.97	20.15
4154	NYSE	AME	Mon, Oct 8, 2007	19.80	20.02	19.73	20.02
4153	NYSE	AME	Fri, Oct 5, 2007	19.56	19.88	19.47	19.80
4152	NYSE	AME	Thu, Oct 4, 2007	19.69	19.74	19.38	19.44
4151	NYSE	AME	Wed, Oct 3, 2007	19.52	19.72	19.44	19.59
4150	NYSE	AME	Tue, Oct 2, 2007	19.30	19.60	19.28	19.57
4149	NYSE	AME	Mon, Oct 1, 2007	19.25	19.37	19.19	19.28
4148	NYSE	AME	Fri, Sep 28, 2007	19.38	19.46	19.08	19.21
4147	NYSE	AME	Thu, Sep 27, 2007	19.26	19.35	19.15	19.35
4146	NYSE	AME	Wed, Sep 26, 2007	18.83	19.22	18.83	19.16
4145	NYSE	AME	Tue, Sep 25, 2007	18.64	18.79	18.52	18.77
4144	NYSE	AME	Mon, Sep 24, 2007	18.73	18.75	18.58	18.64
4143	NYSE	AME	Fri, Sep 21, 2007	18.46	18.82	18.46	18.64
4142	NYSE	AME	Thu, Sep 20, 2007	18.60	18.63	18.33	18.44
4141	NYSE	AME	Wed, Sep 19, 2007	18.62	18.87	18.47	18.56
4140	NYSE	AME	Tue, Sep 18, 2007	17.85	18.58	17.80	18.58
4139	NYSE	AME	Mon, Sep 17, 2007	17.88	17.88	17.71	17.72
4138	NYSE	AME	Fri, Sep 14, 2007	17.79	17.93	17.73	17.91
4137	NYSE	AME	Thu, Sep 13, 2007	17.79	18.00	17.63	17.91
4136	NYSE	AME	Wed, Sep 12, 2007	17.70	17.79	17.51	17.71
4135	NYSE	AME	Tue, Sep 11, 2007	17.65	17.90	17.61	17.72
4134	NYSE	AME	Mon, Sep 10, 2007	17.78	17.84	17.45	17.61
4133	NYSE	AME	Fri, Sep 7, 2007	17.80	17.85	17.63	17.72
4132	NYSE	AME	Thu, Sep 6, 2007	17.84	17.97	17.68	17.94
4131	NYSE	AME	Wed, Sep 5, 2007	17.78	17.84	17.60	17.80
4130	NYSE	AME	Tue, Sep 4, 2007	17.76	18.00	17.76	17.87
4129	NYSE	AME	Fri, Aug 31, 2007	17.78	17.85	17.63	17.77
4128	NYSE	AME	Thu, Aug 30, 2007	17.36	17.67	17.32	17.59
4127	NYSE	AME	Wed, Aug 29, 2007	17.33	17.64	17.26	17.45
4126	NYSE	AME	Tue, Aug 28, 2007	17.51	17.56	17.19	17.21
4125	NYSE	AME	Mon, Aug 27, 2007	17.64	17.76	17.44	17.60
4124	NYSE	AME	Fri, Aug 24, 2007	17.36	17.65	17.36	17.63
4123	NYSE	AME	Thu, Aug 23, 2007	17.83	17.89	17.27	17.41
4122	NYSE	AME	Wed, Aug 22, 2007	17.42	17.90	17.38	17.84
4121	NYSE	AME	Tue, Aug 21, 2007	17.42	17.59	17.12	17.35
4120	NYSE	AME	Mon, Aug 20, 2007	17.08	17.56	17.04	17.40
4119	NYSE	AME	Fri, Aug 17, 2007	17.25	17.29	16.68	16.96
4118	NYSE	AME	Thu, Aug 16, 2007	16.60	17.09	16.17	16.83
4117	NYSE	AME	Wed, Aug 15, 2007	17.24	17.42	16.72	16.78
4116	NYSE	AME	Tue, Aug 14, 2007	17.76	17.84	17.18	17.24
4115	NYSE	AME	Mon, Aug 13, 2007	17.56	18.36	17.51	17.69
4114	NYSE	AME	Fri, Aug 10, 2007	17.40	17.76	17.05	17.32
4113	NYSE	AME	Thu, Aug 9, 2007	17.73	18.13	17.43	17.55
4112	NYSE	AME	Wed, Aug 8, 2007	17.49	17.98	17.44	17.98
4111	NYSE	AME	Tue, Aug 7, 2007	17.39	17.64	17.16	17.51
4110	NYSE	AME	Mon, Aug 6, 2007	17.38	17.40	17.01	17.40
4109	NYSE	AME	Fri, Aug 3, 2007	17.67	17.79	17.32	17.33
4108	NYSE	AME	Thu, Aug 2, 2007	17.45	17.65	17.28	17.65
4107	NYSE	AME	Wed, Aug 1, 2007	17.32	17.50	17.11	17.40
4106	NYSE	AME	Tue, Jul 31, 2007	17.58	17.91	17.32	17.34
4105	NYSE	AME	Mon, Jul 30, 2007	17.11	17.56	17.02	17.46
4104	NYSE	AME	Fri, Jul 27, 2007	17.12	17.32	16.85	17.08
4103	NYSE	AME	Thu, Jul 26, 2007	17.48	17.67	17.04	17.23
4102	NYSE	AME	Wed, Jul 25, 2007	18.00	18.20	17.52	17.68
4101	NYSE	AME	Tue, Jul 24, 2007	18.11	18.13	17.84	17.89
4100	NYSE	AME	Mon, Jul 23, 2007	18.79	18.79	18.24	18.25
4099	NYSE	AME	Fri, Jul 20, 2007	18.53	18.69	18.27	18.40
4098	NYSE	AME	Thu, Jul 19, 2007	18.89	19.21	18.20	18.53
4097	NYSE	AME	Wed, Jul 18, 2007	18.51	18.88	18.46	18.87
4096	NYSE	AME	Tue, Jul 17, 2007	18.58	18.75	18.55	18.70
4095	NYSE	AME	Mon, Jul 16, 2007	18.57	18.61	18.33	18.50
4094	NYSE	AME	Fri, Jul 13, 2007	18.47	18.60	18.32	18.59
4093	NYSE	AME	Thu, Jul 12, 2007	18.16	18.52	18.09	18.52
4092	NYSE	AME	Wed, Jul 11, 2007	17.92	18.05	17.82	18.02
4091	NYSE	AME	Tue, Jul 10, 2007	18.20	18.27	17.92	17.94
4090	NYSE	AME	Mon, Jul 9, 2007	18.13	18.31	18.08	18.23
4089	NYSE	AME	Fri, Jul 6, 2007	18.02	18.10	17.93	18.08
4088	NYSE	AME	Thu, Jul 5, 2007	18.04	18.04	17.90	18.00
4087	NYSE	AME	Tue, Jul 3, 2007	18.00	18.09	17.89	17.98
4086	NYSE	AME	Mon, Jul 2, 2007	17.80	18.21	17.80	17.97
4085	NYSE	AME	Fri, Jun 29, 2007	17.74	17.84	17.54	17.64
4084	NYSE	AME	Thu, Jun 28, 2007	16.92	18.20	16.92	17.71
4083	NYSE	AME	Wed, Jun 27, 2007	16.32	16.85	16.23	16.84
4082	NYSE	AME	Tue, Jun 26, 2007	16.51	16.59	16.40	16.44
4081	NYSE	AME	Mon, Jun 25, 2007	16.63	16.72	16.47	16.48
4080	NYSE	AME	Fri, Jun 22, 2007	16.84	16.85	16.58	16.63
4079	NYSE	AME	Thu, Jun 21, 2007	16.81	16.88	16.56	16.84
4078	NYSE	AME	Wed, Jun 20, 2007	17.12	17.13	16.85	16.88
4077	NYSE	AME	Tue, Jun 19, 2007	17.23	17.23	17.09	17.12
4076	NYSE	AME	Mon, Jun 18, 2007	17.36	17.36	17.17	17.26
4075	NYSE	AME	Fri, Jun 15, 2007	17.58	17.58	17.30	17.36
4074	NYSE	AME	Thu, Jun 14, 2007	17.27	17.60	17.27	17.48
4073	NYSE	AME	Wed, Jun 13, 2007	16.94	17.28	16.92	17.27
4072	NYSE	AME	Tue, Jun 12, 2007	16.96	17.08	16.83	16.92
4071	NYSE	AME	Mon, Jun 11, 2007	16.96	17.11	16.84	16.99
4070	NYSE	AME	Fri, Jun 8, 2007	16.70	16.98	16.70	16.97
4069	NYSE	AME	Thu, Jun 7, 2007	16.78	16.88	16.66	16.66
4068	NYSE	AME	Wed, Jun 6, 2007	16.89	16.89	16.76	16.83
4067	NYSE	AME	Tue, Jun 5, 2007	17.03	17.09	16.85	16.94
4066	NYSE	AME	Mon, Jun 4, 2007	16.97	17.06	16.88	17.04
4065	NYSE	AME	Fri, Jun 1, 2007	16.84	16.98	16.73	16.98
4064	NYSE	AME	Thu, May 31, 2007	16.88	16.96	16.76	16.77
4063	NYSE	AME	Wed, May 30, 2007	16.45	16.84	16.33	16.84
4062	NYSE	AME	Tue, May 29, 2007	16.26	16.50	16.22	16.50
4061	NYSE	AME	Fri, May 25, 2007	16.13	16.29	16.07	16.25
4060	NYSE	AME	Thu, May 24, 2007	16.35	16.46	16.08	16.10
4059	NYSE	AME	Wed, May 23, 2007	16.44	16.55	16.32	16.33
4058	NYSE	AME	Tue, May 22, 2007	16.53	16.53	16.40	16.44
4057	NYSE	AME	Mon, May 21, 2007	16.39	16.60	16.35	16.53
4056	NYSE	AME	Fri, May 18, 2007	16.26	16.46	16.15	16.43
4055	NYSE	AME	Thu, May 17, 2007	16.18	16.24	16.00	16.19
4054	NYSE	AME	Wed, May 16, 2007	16.07	16.23	15.94	16.23
4053	NYSE	AME	Tue, May 15, 2007	16.05	16.16	15.91	16.03
4052	NYSE	AME	Mon, May 14, 2007	16.16	16.24	15.98	16.08
4051	NYSE	AME	Fri, May 11, 2007	16.09	16.20	16.08	16.18
4050	NYSE	AME	Thu, May 10, 2007	16.29	16.29	16.00	16.07
4049	NYSE	AME	Wed, May 9, 2007	16.18	16.38	16.18	16.37
4048	NYSE	AME	Tue, May 8, 2007	16.26	16.26	16.10	16.24
4047	NYSE	AME	Mon, May 7, 2007	16.47	16.51	16.30	16.36
4046	NYSE	AME	Fri, May 4, 2007	16.49	16.51	16.42	16.51
4045	NYSE	AME	Thu, May 3, 2007	16.47	16.47	16.36	16.40
4044	NYSE	AME	Wed, May 2, 2007	16.21	16.44	16.20	16.42
4043	NYSE	AME	Tue, May 1, 2007	16.16	16.23	15.96	16.08
4042	NYSE	AME	Mon, Apr 30, 2007	16.30	16.30	16.12	16.12
4041	NYSE	AME	Fri, Apr 27, 2007	16.31	16.31	16.16	16.24
4040	NYSE	AME	Thu, Apr 26, 2007	16.24	16.33	16.17	16.33
4039	NYSE	AME	Wed, Apr 25, 2007	16.27	16.30	16.16	16.27
4038	NYSE	AME	Tue, Apr 24, 2007	16.22	16.25	16.12	16.20
4037	NYSE	AME	Mon, Apr 23, 2007	16.12	16.22	16.06	16.18
4036	NYSE	AME	Fri, Apr 20, 2007	15.96	16.12	15.74	16.12
4035	NYSE	AME	Thu, Apr 19, 2007	15.66	15.97	15.40	15.83
4034	NYSE	AME	Wed, Apr 18, 2007	15.64	15.76	15.56	15.66
4033	NYSE	AME	Tue, Apr 17, 2007	15.68	15.77	15.62	15.72
4032	NYSE	AME	Mon, Apr 16, 2007	15.32	15.66	15.32	15.66
4031	NYSE	AME	Fri, Apr 13, 2007	15.20	15.22	15.10	15.22
4030	NYSE	AME	Thu, Apr 12, 2007	14.99	15.20	14.89	15.20
4029	NYSE	AME	Wed, Apr 11, 2007	15.17	15.23	14.92	14.99
4028	NYSE	AME	Tue, Apr 10, 2007	15.33	15.39	15.18	15.21
4027	NYSE	AME	Mon, Apr 9, 2007	15.38	15.47	15.30	15.32
4026	NYSE	AME	Thu, Apr 5, 2007	15.54	15.57	15.38	15.38
4025	NYSE	AME	Wed, Apr 4, 2007	15.48	15.53	15.38	15.52
4024	NYSE	AME	Tue, Apr 3, 2007	15.52	15.56	15.44	15.45
4023	NYSE	AME	Mon, Apr 2, 2007	15.42	15.53	15.34	15.44
4022	NYSE	AME	Fri, Mar 30, 2007	15.33	15.46	15.15	15.35
4021	NYSE	AME	Thu, Mar 29, 2007	15.48	15.53	15.27	15.33
4020	NYSE	AME	Wed, Mar 28, 2007	15.36	15.40	15.20	15.36
4019	NYSE	AME	Tue, Mar 27, 2007	15.49	15.54	15.31	15.39
4018	NYSE	AME	Mon, Mar 26, 2007	15.60	15.64	15.40	15.56
4017	NYSE	AME	Fri, Mar 23, 2007	15.61	15.66	15.57	15.58
4016	NYSE	AME	Thu, Mar 22, 2007	15.73	15.78	15.50	15.64
4015	NYSE	AME	Wed, Mar 21, 2007	15.53	15.72	15.39	15.67
4014	NYSE	AME	Tue, Mar 20, 2007	15.38	15.55	15.38	15.51
4013	NYSE	AME	Mon, Mar 19, 2007	15.42	15.51	15.34	15.38
4012	NYSE	AME	Fri, Mar 16, 2007	15.35	15.40	15.24	15.33
4011	NYSE	AME	Thu, Mar 15, 2007	15.16	15.32	15.07	15.31
4010	NYSE	AME	Wed, Mar 14, 2007	15.17	15.22	14.84	15.16
4009	NYSE	AME	Tue, Mar 13, 2007	15.18	15.32	15.10	15.15
4008	NYSE	AME	Mon, Mar 12, 2007	14.98	15.26	14.97	15.24
4007	NYSE	AME	Fri, Mar 9, 2007	14.98	15.04	14.81	15.01
4006	NYSE	AME	Thu, Mar 8, 2007	14.88	15.00	14.82	14.89
4005	NYSE	AME	Wed, Mar 7, 2007	14.76	14.84	14.60	14.77
4004	NYSE	AME	Tue, Mar 6, 2007	14.45	14.80	14.44	14.76
4003	NYSE	AME	Mon, Mar 5, 2007	14.44	14.74	14.38	14.42
4002	NYSE	AME	Fri, Mar 2, 2007	15.07	15.12	14.74	14.77
4001	NYSE	AME	Thu, Mar 1, 2007	15.00	15.25	14.87	15.14
4000	NYSE	AME	Wed, Feb 28, 2007	15.07	15.35	14.76	15.18
3999	NYSE	AME	Tue, Feb 27, 2007	15.51	15.51	14.97	15.06
3998	NYSE	AME	Mon, Feb 26, 2007	15.96	15.96	15.64	15.73
3997	NYSE	AME	Fri, Feb 23, 2007	15.67	15.92	15.65	15.91
3996	NYSE	AME	Thu, Feb 22, 2007	15.79	15.83	15.63	15.67
3995	NYSE	AME	Wed, Feb 21, 2007	15.72	15.82	15.60	15.79
3994	NYSE	AME	Tue, Feb 20, 2007	15.53	15.79	15.39	15.72
3993	NYSE	AME	Fri, Feb 16, 2007	15.85	15.85	15.58	15.61
3992	NYSE	AME	Thu, Feb 15, 2007	15.73	15.92	15.67	15.85
3991	NYSE	AME	Wed, Feb 14, 2007	15.54	15.78	15.54	15.72
3990	NYSE	AME	Tue, Feb 13, 2007	15.40	15.54	15.39	15.53
3989	NYSE	AME	Mon, Feb 12, 2007	15.39	15.47	15.33	15.36
3988	NYSE	AME	Fri, Feb 9, 2007	15.41	15.44	15.25	15.33
3987	NYSE	AME	Thu, Feb 8, 2007	15.48	15.48	15.33	15.39
3986	NYSE	AME	Wed, Feb 7, 2007	15.62	15.64	15.43	15.48
3985	NYSE	AME	Tue, Feb 6, 2007	15.38	15.57	15.32	15.57
3984	NYSE	AME	Mon, Feb 5, 2007	15.54	15.56	15.30	15.36
3983	NYSE	AME	Fri, Feb 2, 2007	15.50	15.56	15.38	15.54
3982	NYSE	AME	Thu, Feb 1, 2007	15.49	15.56	15.36	15.44
3981	NYSE	AME	Wed, Jan 31, 2007	15.25	15.42	15.14	15.40
3980	NYSE	AME	Tue, Jan 30, 2007	15.15	15.31	15.13	15.24
3979	NYSE	AME	Mon, Jan 29, 2007	15.24	15.33	15.06	15.15
3978	NYSE	AME	Fri, Jan 26, 2007	15.24	15.29	15.03	15.18
3977	NYSE	AME	Thu, Jan 25, 2007	15.19	15.38	15.07	15.24
3976	NYSE	AME	Wed, Jan 24, 2007	14.62	15.20	14.43	15.19
3975	NYSE	AME	Tue, Jan 23, 2007	14.12	14.31	14.07	14.27
3974	NYSE	AME	Mon, Jan 22, 2007	14.21	14.30	14.07	14.12
3973	NYSE	AME	Fri, Jan 19, 2007	14.17	14.27	14.13	14.19
3972	NYSE	AME	Thu, Jan 18, 2007	14.27	14.34	14.15	14.16
3971	NYSE	AME	Wed, Jan 17, 2007	14.18	14.32	14.16	14.22
3970	NYSE	AME	Tue, Jan 16, 2007	14.09	14.29	14.09	14.21
3969	NYSE	AME	Fri, Jan 12, 2007	13.89	14.08	13.89	14.03
3968	NYSE	AME	Thu, Jan 11, 2007	13.82	14.00	13.82	13.96
3967	NYSE	AME	Wed, Jan 10, 2007	13.73	13.79	13.63	13.75
3966	NYSE	AME	Tue, Jan 9, 2007	13.76	13.89	13.69	13.80
3965	NYSE	AME	Mon, Jan 8, 2007	13.75	13.88	13.68	13.80
3964	NYSE	AME	Fri, Jan 5, 2007	13.64	14.00	13.64	13.77
3963	NYSE	AME	Thu, Jan 4, 2007	14.08	14.16	13.85	14.04
3962	NYSE	AME	Wed, Jan 3, 2007	14.26	14.38	14.02	14.12
3961	NYSE	AME	Fri, Dec 29, 2006	14.16	14.22	14.09	14.15
3960	NYSE	AME	Thu, Dec 28, 2006	14.18	14.22	14.10	14.16
3959	NYSE	AME	Wed, Dec 27, 2006	14.12	14.27	14.10	14.17
3958	NYSE	AME	Tue, Dec 26, 2006	13.84	14.11	13.84	14.04
3957	NYSE	AME	Fri, Dec 22, 2006	13.84	13.93	13.65	13.87
3956	NYSE	AME	Thu, Dec 21, 2006	13.98	14.06	13.83	13.85
3955	NYSE	AME	Wed, Dec 20, 2006	14.02	14.20	13.92	13.97
3954	NYSE	AME	Tue, Dec 19, 2006	13.94	14.12	13.84	14.04
3953	NYSE	AME	Mon, Dec 18, 2006	14.11	14.34	13.91	13.95
3952	NYSE	AME	Fri, Dec 15, 2006	14.26	14.29	14.07	14.08
3951	NYSE	AME	Thu, Dec 14, 2006	14.10	14.33	14.06	14.24
3950	NYSE	AME	Wed, Dec 13, 2006	14.10	14.24	14.00	14.05
3949	NYSE	AME	Tue, Dec 12, 2006	14.14	14.16	13.97	14.03
3948	NYSE	AME	Mon, Dec 11, 2006	14.20	14.36	14.11	14.14
3947	NYSE	AME	Fri, Dec 8, 2006	14.20	14.32	14.11	14.20
3946	NYSE	AME	Thu, Dec 7, 2006	14.34	14.42	14.06	14.20
3945	NYSE	AME	Wed, Dec 6, 2006	14.36	14.46	14.31	14.35
3944	NYSE	AME	Tue, Dec 5, 2006	14.49	14.65	14.35	14.39
3943	NYSE	AME	Mon, Dec 4, 2006	14.27	14.56	14.27	14.48
3942	NYSE	AME	Fri, Dec 1, 2006	14.49	14.54	14.12	14.25
3941	NYSE	AME	Thu, Nov 30, 2006	14.37	14.59	14.27	14.49
3940	NYSE	AME	Wed, Nov 29, 2006	14.16	14.37	14.15	14.37
3939	NYSE	AME	Tue, Nov 28, 2006	14.21	14.31	14.00	14.13
3938	NYSE	AME	Mon, Nov 27, 2006	14.48	14.49	14.20	14.24
3937	NYSE	AME	Fri, Nov 24, 2006	14.41	14.77	14.36	14.59
3936	NYSE	AME	Wed, Nov 22, 2006	14.33	14.54	14.26	14.47
3935	NYSE	AME	Tue, Nov 21, 2006	14.25	14.33	14.15	14.33
3934	NYSE	AME	Mon, Nov 20, 2006	14.16	14.27	14.08	14.24
3933	NYSE	AME	Fri, Nov 17, 2006	14.25	14.37	14.03	14.19
3932	NYSE	AME	Thu, Nov 16, 2006	14.26	14.31	14.10	14.20
3931	NYSE	AME	Wed, Nov 15, 2006	14.08	14.28	14.08	14.20
3930	NYSE	AME	Tue, Nov 14, 2006	13.92	14.52	13.86	14.09
3929	NYSE	AME	Mon, Nov 13, 2006	14.00	14.01	13.79	13.91
3928	NYSE	AME	Fri, Nov 10, 2006	14.07	14.13	13.88	14.00
3927	NYSE	AME	Thu, Nov 9, 2006	13.93	13.95	13.80	13.89
3926	NYSE	AME	Wed, Nov 8, 2006	13.86	14.00	13.82	13.92
3925	NYSE	AME	Tue, Nov 7, 2006	13.81	14.12	13.81	13.93
3924	NYSE	AME	Mon, Nov 6, 2006	13.63	13.88	13.58	13.80
3923	NYSE	AME	Fri, Nov 3, 2006	13.55	13.69	13.45	13.66
3922	NYSE	AME	Thu, Nov 2, 2006	13.55	13.61	13.43	13.49
3921	NYSE	AME	Wed, Nov 1, 2006	13.93	13.97	13.60	13.62
3920	NYSE	AME	Tue, Oct 31, 2006	13.87	13.91	13.75	13.83
3919	NYSE	AME	Mon, Oct 30, 2006	13.84	13.89	13.74	13.82
3918	NYSE	AME	Fri, Oct 27, 2006	14.10	14.10	13.87	13.91
3917	NYSE	AME	Thu, Oct 26, 2006	14.22	14.50	14.03	14.10
3916	NYSE	AME	Wed, Oct 25, 2006	13.93	13.94	13.77	13.86
3915	NYSE	AME	Tue, Oct 24, 2006	13.82	13.98	13.77	13.93
3914	NYSE	AME	Mon, Oct 23, 2006	13.69	13.82	13.65	13.82
3913	NYSE	AME	Fri, Oct 20, 2006	13.88	13.88	13.57	13.73
3912	NYSE	AME	Thu, Oct 19, 2006	13.97	14.12	13.77	13.93
3911	NYSE	AME	Wed, Oct 18, 2006	14.34	14.47	14.15	14.23
3910	NYSE	AME	Tue, Oct 17, 2006	14.44	14.46	14.19	14.28
3909	NYSE	AME	Mon, Oct 16, 2006	14.44	14.59	14.40	14.44
3908	NYSE	AME	Fri, Oct 13, 2006	14.66	14.81	14.30	14.44
3907	NYSE	AME	Thu, Oct 12, 2006	13.67	13.86	13.62	13.85
3906	NYSE	AME	Wed, Oct 11, 2006	13.53	13.64	13.48	13.59
3905	NYSE	AME	Tue, Oct 10, 2006	13.51	13.57	13.44	13.53
3904	NYSE	AME	Mon, Oct 9, 2006	13.29	13.54	13.27	13.50
3903	NYSE	AME	Fri, Oct 6, 2006	13.40	13.40	13.23	13.33
3902	NYSE	AME	Thu, Oct 5, 2006	13.02	13.43	13.02	13.40
3901	NYSE	AME	Wed, Oct 4, 2006	12.76	13.04	12.76	13.02
3900	NYSE	AME	Tue, Oct 3, 2006	12.83	12.85	12.57	12.78
3899	NYSE	AME	Mon, Oct 2, 2006	12.90	13.06	12.79	12.86
3898	NYSE	AME	Fri, Sep 29, 2006	12.93	13.01	12.75	12.90
3897	NYSE	AME	Thu, Sep 28, 2006	12.87	12.92	12.68	12.87
3896	NYSE	AME	Wed, Sep 27, 2006	12.97	13.01	12.77	12.86
3895	NYSE	AME	Tue, Sep 26, 2006	12.77	13.03	12.73	13.01
3894	NYSE	AME	Mon, Sep 25, 2006	12.74	12.83	12.61	12.80
3893	NYSE	AME	Fri, Sep 22, 2006	12.73	12.73	12.55	12.71
3892	NYSE	AME	Thu, Sep 21, 2006	13.04	13.12	12.70	12.73
3891	NYSE	AME	Wed, Sep 20, 2006	12.97	13.19	12.96	12.99
3890	NYSE	AME	Tue, Sep 19, 2006	12.97	12.97	12.74	12.89
3889	NYSE	AME	Mon, Sep 18, 2006	12.87	13.06	12.87	12.97
3888	NYSE	AME	Fri, Sep 15, 2006	12.94	12.98	12.86	12.87
3887	NYSE	AME	Thu, Sep 14, 2006	12.98	12.98	12.76	12.87
3886	NYSE	AME	Wed, Sep 13, 2006	12.74	13.04	12.73	13.02
3885	NYSE	AME	Tue, Sep 12, 2006	12.71	12.78	12.62	12.77
3884	NYSE	AME	Mon, Sep 11, 2006	12.65	12.82	12.61	12.74
3883	NYSE	AME	Fri, Sep 8, 2006	12.65	12.79	12.65	12.74
3882	NYSE	AME	Thu, Sep 7, 2006	12.59	12.69	12.41	12.62
3881	NYSE	AME	Wed, Sep 6, 2006	12.89	12.95	12.60	12.63
3880	NYSE	AME	Tue, Sep 5, 2006	12.76	12.93	12.60	12.91
3879	NYSE	AME	Fri, Sep 1, 2006	12.74	12.90	12.71	12.76
3878	NYSE	AME	Thu, Aug 31, 2006	12.71	12.74	12.57	12.71
3877	NYSE	AME	Wed, Aug 30, 2006	12.57	12.69	12.52	12.68
3876	NYSE	AME	Tue, Aug 29, 2006	12.49	12.61	12.44	12.56
3875	NYSE	AME	Mon, Aug 28, 2006	12.19	12.44	12.18	12.44
3874	NYSE	AME	Fri, Aug 25, 2006	12.09	12.24	12.04	12.18
3873	NYSE	AME	Thu, Aug 24, 2006	12.39	12.41	12.07	12.13
3872	NYSE	AME	Wed, Aug 23, 2006	12.25	12.35	12.18	12.32
3871	NYSE	AME	Tue, Aug 22, 2006	12.21	12.33	12.16	12.26
3870	NYSE	AME	Mon, Aug 21, 2006	12.44	12.44	12.22	12.24
3869	NYSE	AME	Fri, Aug 18, 2006	12.65	12.65	12.35	12.48
3868	NYSE	AME	Thu, Aug 17, 2006	12.76	12.87	12.69	12.69
3867	NYSE	AME	Wed, Aug 16, 2006	12.50	12.79	12.45	12.76
3866	NYSE	AME	Tue, Aug 15, 2006	12.30	12.44	12.26	12.44
3865	NYSE	AME	Mon, Aug 14, 2006	12.18	12.36	12.17	12.17
3864	NYSE	AME	Fri, Aug 11, 2006	12.15	12.19	12.07	12.12
3863	NYSE	AME	Thu, Aug 10, 2006	12.05	12.25	11.73	12.15
3862	NYSE	AME	Wed, Aug 9, 2006	12.03	12.13	11.90	11.91
3861	NYSE	AME	Tue, Aug 8, 2006	12.30	12.30	11.92	11.96
3860	NYSE	AME	Mon, Aug 7, 2006	12.49	12.56	12.23	12.25
3859	NYSE	AME	Fri, Aug 4, 2006	12.80	12.89	12.43	12.55
3858	NYSE	AME	Thu, Aug 3, 2006	12.50	12.77	12.47	12.66
3857	NYSE	AME	Wed, Aug 2, 2006	12.43	12.65	12.42	12.61
3856	NYSE	AME	Tue, Aug 1, 2006	12.56	12.57	12.35	12.40
3855	NYSE	AME	Mon, Jul 31, 2006	12.61	12.67	12.52	12.57
3854	NYSE	AME	Fri, Jul 28, 2006	12.44	12.67	12.44	12.61
3853	NYSE	AME	Thu, Jul 27, 2006	12.59	12.64	12.33	12.34
3852	NYSE	AME	Wed, Jul 26, 2006	12.47	12.54	12.30	12.48
3851	NYSE	AME	Tue, Jul 25, 2006	12.47	12.65	12.35	12.47
3850	NYSE	AME	Mon, Jul 24, 2006	12.08	12.34	12.06	12.33
3849	NYSE	AME	Fri, Jul 21, 2006	12.31	12.31	11.89	12.01
3848	NYSE	AME	Thu, Jul 20, 2006	12.81	12.95	12.35	12.35
3847	NYSE	AME	Wed, Jul 19, 2006	12.43	12.73	12.41	12.55
3846	NYSE	AME	Tue, Jul 18, 2006	12.44	12.56	12.20	12.42
3845	NYSE	AME	Mon, Jul 17, 2006	12.81	13.10	12.39	12.39
3844	NYSE	AME	Fri, Jul 14, 2006	12.67	12.67	12.31	12.44
3843	NYSE	AME	Thu, Jul 13, 2006	12.77	12.86	12.58	12.68
3842	NYSE	AME	Wed, Jul 12, 2006	12.99	13.00	12.66	12.82
3841	NYSE	AME	Tue, Jul 11, 2006	13.20	13.24	12.93	13.03
3840	NYSE	AME	Mon, Jul 10, 2006	13.47	13.48	13.21	13.25
3839	NYSE	AME	Fri, Jul 7, 2006	13.65	13.67	13.35	13.40
3838	NYSE	AME	Thu, Jul 6, 2006	13.68	13.78	13.55	13.61
3837	NYSE	AME	Wed, Jul 5, 2006	14.09	14.09	13.57	13.62
3836	NYSE	AME	Mon, Jul 3, 2006	14.07	14.10	13.96	14.10
3835	NYSE	AME	Fri, Jun 30, 2006	14.14	14.19	13.97	14.04
3834	NYSE	AME	Thu, Jun 29, 2006	13.54	14.15	13.51	14.13
3833	NYSE	AME	Wed, Jun 28, 2006	13.38	13.38	13.24	13.36
3832	NYSE	AME	Tue, Jun 27, 2006	13.56	13.59	13.28	13.33
3831	NYSE	AME	Mon, Jun 26, 2006	13.56	13.61	13.46	13.53
3830	NYSE	AME	Fri, Jun 23, 2006	13.41	13.66	13.30	13.53
3829	NYSE	AME	Thu, Jun 22, 2006	13.59	13.83	13.39	13.41
3828	NYSE	AME	Wed, Jun 21, 2006	13.20	13.44	13.15	13.43
3827	NYSE	AME	Tue, Jun 20, 2006	13.16	13.26	13.02	13.20
3826	NYSE	AME	Mon, Jun 19, 2006	13.32	13.35	13.12	13.16
3825	NYSE	AME	Fri, Jun 16, 2006	13.45	13.47	13.25	13.32
3824	NYSE	AME	Thu, Jun 15, 2006	13.04	13.45	12.96	13.44
3823	NYSE	AME	Wed, Jun 14, 2006	13.03	13.15	12.98	13.07
3822	NYSE	AME	Tue, Jun 13, 2006	12.74	13.21	12.74	13.05
3821	NYSE	AME	Mon, Jun 12, 2006	12.79	12.79	12.34	12.34
3820	NYSE	AME	Fri, Jun 9, 2006	12.62	12.84	12.56	12.74
3819	NYSE	AME	Thu, Jun 8, 2006	12.87	12.90	12.34	12.62
3818	NYSE	AME	Wed, Jun 7, 2006	13.33	13.40	13.07	13.08
3817	NYSE	AME	Tue, Jun 6, 2006	13.51	13.56	13.13	13.34
3816	NYSE	AME	Mon, Jun 5, 2006	13.95	13.96	13.49	13.51
3815	NYSE	AME	Fri, Jun 2, 2006	13.82	13.98	13.82	13.96
3814	NYSE	AME	Thu, Jun 1, 2006	13.58	13.80	13.58	13.80
3813	NYSE	AME	Wed, May 31, 2006	13.34	13.53	13.34	13.52
3812	NYSE	AME	Tue, May 30, 2006	13.50	13.51	13.29	13.31
3811	NYSE	AME	Fri, May 26, 2006	13.59	13.61	13.50	13.57
3810	NYSE	AME	Thu, May 25, 2006	13.66	13.67	13.43	13.56
3809	NYSE	AME	Wed, May 24, 2006	13.45	13.56	13.08	13.36
3808	NYSE	AME	Tue, May 23, 2006	13.93	13.95	13.54	13.56
3807	NYSE	AME	Mon, May 22, 2006	13.90	13.96	13.60	13.77
3806	NYSE	AME	Fri, May 19, 2006	14.15	14.32	13.96	14.02
3805	NYSE	AME	Thu, May 18, 2006	13.81	13.97	13.78	13.86
3804	NYSE	AME	Wed, May 17, 2006	13.93	13.99	13.76	13.78
3803	NYSE	AME	Tue, May 16, 2006	14.21	14.34	13.99	14.02
3802	NYSE	AME	Mon, May 15, 2006	14.25	14.30	14.08	14.25
3801	NYSE	AME	Fri, May 12, 2006	14.38	14.44	14.26	14.26
3800	NYSE	AME	Thu, May 11, 2006	14.81	14.89	14.29	14.41
3799	NYSE	AME	Wed, May 10, 2006	14.79	14.91	14.71	14.80
3798	NYSE	AME	Tue, May 9, 2006	14.93	15.02	14.78	14.79
3797	NYSE	AME	Mon, May 8, 2006	14.98	15.08	14.90	14.90
3796	NYSE	AME	Fri, May 5, 2006	15.04	15.15	14.96	14.97
3795	NYSE	AME	Thu, May 4, 2006	14.70	14.93	14.69	14.92
3794	NYSE	AME	Wed, May 3, 2006	14.62	14.79	14.62	14.66
3793	NYSE	AME	Tue, May 2, 2006	14.62	14.65	14.48	14.60
3792	NYSE	AME	Mon, May 1, 2006	14.61	14.77	14.53	14.56
3791	NYSE	AME	Fri, Apr 28, 2006	14.72	14.76	14.54	14.60
3790	NYSE	AME	Thu, Apr 27, 2006	14.65	14.95	14.58	14.79
3789	NYSE	AME	Wed, Apr 26, 2006	14.75	14.92	14.65	14.70
3788	NYSE	AME	Tue, Apr 25, 2006	14.85	14.92	14.68	14.69
3787	NYSE	AME	Mon, Apr 24, 2006	14.87	15.00	14.77	14.85
3786	NYSE	AME	Fri, Apr 21, 2006	14.84	14.98	14.75	14.89
3785	NYSE	AME	Thu, Apr 20, 2006	13.87	14.99	13.82	14.84
3784	NYSE	AME	Wed, Apr 19, 2006	13.58	13.88	13.57	13.79
3783	NYSE	AME	Tue, Apr 18, 2006	13.38	13.65	13.36	13.63
3782	NYSE	AME	Mon, Apr 17, 2006	13.43	13.52	13.27	13.37
3781	NYSE	AME	Thu, Apr 13, 2006	13.45	13.54	13.42	13.45
3780	NYSE	AME	Wed, Apr 12, 2006	13.53	13.53	13.43	13.45
3779	NYSE	AME	Tue, Apr 11, 2006	13.53	13.60	13.51	13.53
3778	NYSE	AME	Mon, Apr 10, 2006	13.74	13.74	13.52	13.54
3777	NYSE	AME	Fri, Apr 7, 2006	13.69	13.72	13.58	13.70
3776	NYSE	AME	Thu, Apr 6, 2006	13.56	13.65	13.48	13.65
3775	NYSE	AME	Wed, Apr 5, 2006	13.41	13.63	13.39	13.57
3774	NYSE	AME	Tue, Apr 4, 2006	13.36	13.46	13.29	13.41
3773	NYSE	AME	Mon, Apr 3, 2006	13.32	13.44	13.26	13.31
3772	NYSE	AME	Fri, Mar 31, 2006	13.33	13.47	13.24	13.32
3771	NYSE	AME	Thu, Mar 30, 2006	13.02	13.24	13.02	13.22
3770	NYSE	AME	Wed, Mar 29, 2006	12.81	13.04	12.81	13.00
3769	NYSE	AME	Tue, Mar 28, 2006	12.72	12.90	12.68	12.82
3768	NYSE	AME	Mon, Mar 27, 2006	12.80	12.87	12.67	12.74
3767	NYSE	AME	Fri, Mar 24, 2006	12.83	12.92	12.79	12.84
3766	NYSE	AME	Thu, Mar 23, 2006	12.94	12.94	12.80	12.84
3765	NYSE	AME	Wed, Mar 22, 2006	12.86	12.95	12.83	12.94
3764	NYSE	AME	Tue, Mar 21, 2006	13.04	13.10	12.83	12.87
3763	NYSE	AME	Mon, Mar 20, 2006	12.92	13.13	12.87	13.10
3762	NYSE	AME	Fri, Mar 17, 2006	12.83	12.95	12.77	12.90
3761	NYSE	AME	Thu, Mar 16, 2006	12.93	12.93	12.80	12.83
3760	NYSE	AME	Wed, Mar 15, 2006	12.88	12.93	12.76	12.89
3759	NYSE	AME	Tue, Mar 14, 2006	12.74	12.90	12.71	12.89
3758	NYSE	AME	Mon, Mar 13, 2006	12.75	12.89	12.73	12.79
3757	NYSE	AME	Fri, Mar 10, 2006	12.73	12.86	12.68	12.75
3756	NYSE	AME	Thu, Mar 9, 2006	12.58	12.84	12.55	12.75
3755	NYSE	AME	Wed, Mar 8, 2006	12.53	12.70	12.48	12.57
3754	NYSE	AME	Tue, Mar 7, 2006	12.67	12.76	12.46	12.58
3753	NYSE	AME	Mon, Mar 6, 2006	13.26	13.35	13.06	13.21
3752	NYSE	AME	Fri, Mar 3, 2006	13.22	13.41	13.18	13.28
3751	NYSE	AME	Thu, Mar 2, 2006	13.16	13.28	13.04	13.22
3750	NYSE	AME	Wed, Mar 1, 2006	12.74	13.24	12.73	13.20
3749	NYSE	AME	Tue, Feb 28, 2006	12.64	12.76	12.52	12.69
3748	NYSE	AME	Mon, Feb 27, 2006	12.77	12.90	12.63	12.68
3747	NYSE	AME	Fri, Feb 24, 2006	12.56	12.76	12.51	12.76
3746	NYSE	AME	Thu, Feb 23, 2006	12.66	12.68	12.52	12.57
3745	NYSE	AME	Wed, Feb 22, 2006	12.68	12.74	12.61	12.72
3744	NYSE	AME	Tue, Feb 21, 2006	12.67	12.69	12.53	12.63
3743	NYSE	AME	Fri, Feb 17, 2006	12.77	12.79	12.66	12.67
3742	NYSE	AME	Thu, Feb 16, 2006	12.64	12.76	12.58	12.76
3741	NYSE	AME	Wed, Feb 15, 2006	12.50	12.67	12.49	12.61
3740	NYSE	AME	Tue, Feb 14, 2006	12.47	12.57	12.39	12.50
3739	NYSE	AME	Mon, Feb 13, 2006	12.36	12.47	12.13	12.43
3738	NYSE	AME	Fri, Feb 10, 2006	12.39	12.44	12.17	12.36
3737	NYSE	AME	Thu, Feb 9, 2006	12.33	12.69	12.33	12.41
3736	NYSE	AME	Wed, Feb 8, 2006	12.15	12.31	12.15	12.30
3735	NYSE	AME	Tue, Feb 7, 2006	12.26	12.36	12.13	12.15
3734	NYSE	AME	Mon, Feb 6, 2006	12.15	12.30	12.11	12.27
3733	NYSE	AME	Fri, Feb 3, 2006	12.15	12.28	12.08	12.20
3732	NYSE	AME	Thu, Feb 2, 2006	12.19	12.20	12.03	12.15
3731	NYSE	AME	Wed, Feb 1, 2006	12.13	12.22	11.94	12.19
3730	NYSE	AME	Tue, Jan 31, 2006	12.24	12.28	12.16	12.19
3729	NYSE	AME	Mon, Jan 30, 2006	12.06	12.43	12.06	12.31
3728	NYSE	AME	Fri, Jan 27, 2006	12.44	12.44	11.98	12.06
3727	NYSE	AME	Thu, Jan 26, 2006	12.36	12.48	12.30	12.44
3726	NYSE	AME	Wed, Jan 25, 2006	12.61	12.78	11.77	12.30
3725	NYSE	AME	Tue, Jan 24, 2006	12.59	12.90	12.58	12.86
3724	NYSE	AME	Mon, Jan 23, 2006	12.62	12.66	12.53	12.57
3723	NYSE	AME	Fri, Jan 20, 2006	13.11	13.11	12.61	12.64
3722	NYSE	AME	Thu, Jan 19, 2006	13.01	13.18	13.01	13.12
3721	NYSE	AME	Wed, Jan 18, 2006	12.90	13.05	12.84	12.99
3720	NYSE	AME	Tue, Jan 17, 2006	13.13	13.13	12.94	12.96
3719	NYSE	AME	Fri, Jan 13, 2006	12.99	13.21	12.92	13.17
3718	NYSE	AME	Thu, Jan 12, 2006	13.15	13.27	12.96	12.97
3717	NYSE	AME	Wed, Jan 11, 2006	13.33	13.35	13.06	13.15
3716	NYSE	AME	Tue, Jan 10, 2006	13.45	13.45	13.27	13.31
3715	NYSE	AME	Mon, Jan 9, 2006	13.18	13.45	13.16	13.45
3714	NYSE	AME	Fri, Jan 6, 2006	13.01	13.22	12.94	13.20
3713	NYSE	AME	Thu, Jan 5, 2006	12.74	12.97	12.74	12.96
3712	NYSE	AME	Wed, Jan 4, 2006	12.62	12.74	12.60	12.73
3711	NYSE	AME	Tue, Jan 3, 2006	12.60	12.68	12.42	12.60
3710	NYSE	AME	Fri, Dec 30, 2005	12.70	12.70	12.50	12.60
3709	NYSE	AME	Thu, Dec 29, 2005	12.70	12.85	12.65	12.73
3708	NYSE	AME	Wed, Dec 28, 2005	12.62	12.70	12.59	12.69
3707	NYSE	AME	Tue, Dec 27, 2005	12.70	12.75	12.52	12.59
3706	NYSE	AME	Fri, Dec 23, 2005	12.67	12.81	12.66	12.70
3705	NYSE	AME	Thu, Dec 22, 2005	12.52	12.63	12.44	12.63
3704	NYSE	AME	Wed, Dec 21, 2005	12.44	12.54	12.37	12.46
3703	NYSE	AME	Tue, Dec 20, 2005	12.57	12.61	12.37	12.40
3702	NYSE	AME	Mon, Dec 19, 2005	12.69	12.72	12.48	12.58
3701	NYSE	AME	Fri, Dec 16, 2005	12.94	12.98	12.68	12.68
3700	NYSE	AME	Thu, Dec 15, 2005	12.96	13.00	12.87	12.93
3699	NYSE	AME	Wed, Dec 14, 2005	13.20	13.29	12.92	12.99
3698	NYSE	AME	Tue, Dec 13, 2005	12.92	13.23	12.92	13.17
3697	NYSE	AME	Mon, Dec 12, 2005	12.84	12.93	12.81	12.92
3696	NYSE	AME	Fri, Dec 9, 2005	12.68	12.83	12.60	12.83
3695	NYSE	AME	Thu, Dec 8, 2005	12.70	12.78	12.55	12.71
3694	NYSE	AME	Wed, Dec 7, 2005	12.77	12.84	12.60	12.71
3693	NYSE	AME	Tue, Dec 6, 2005	12.65	12.87	12.65	12.70
3692	NYSE	AME	Mon, Dec 5, 2005	12.87	12.92	12.59	12.63
3691	NYSE	AME	Fri, Dec 2, 2005	12.74	12.95	12.71	12.90
3690	NYSE	AME	Thu, Dec 1, 2005	12.65	12.93	12.65	12.80
3689	NYSE	AME	Wed, Nov 30, 2005	12.71	12.79	12.59	12.63
3688	NYSE	AME	Tue, Nov 29, 2005	12.68	12.95	12.65	12.71
3687	NYSE	AME	Mon, Nov 28, 2005	12.73	12.75	12.57	12.66
3686	NYSE	AME	Fri, Nov 25, 2005	12.73	12.76	12.68	12.73
3685	NYSE	AME	Wed, Nov 23, 2005	12.62	12.74	12.59	12.71
3684	NYSE	AME	Tue, Nov 22, 2005	12.62	12.69	12.46	12.63
3683	NYSE	AME	Mon, Nov 21, 2005	12.57	12.62	12.47	12.62
3682	NYSE	AME	Fri, Nov 18, 2005	12.58	12.67	12.48	12.52
3681	NYSE	AME	Thu, Nov 17, 2005	12.45	12.57	12.36	12.55
3680	NYSE	AME	Wed, Nov 16, 2005	12.63	12.66	12.39	12.44
3679	NYSE	AME	Tue, Nov 15, 2005	12.79	12.89	12.64	12.64
3678	NYSE	AME	Mon, Nov 14, 2005	12.66	12.86	12.59	12.81
3677	NYSE	AME	Fri, Nov 11, 2005	12.55	12.71	12.54	12.67
3676	NYSE	AME	Thu, Nov 10, 2005	12.40	12.55	12.32	12.53
3675	NYSE	AME	Wed, Nov 9, 2005	12.28	12.42	12.20	12.40
3674	NYSE	AME	Tue, Nov 8, 2005	12.18	12.36	12.09	12.29
3673	NYSE	AME	Mon, Nov 7, 2005	12.30	12.30	12.09	12.24
3672	NYSE	AME	Fri, Nov 4, 2005	12.23	12.28	12.11	12.28
3671	NYSE	AME	Thu, Nov 3, 2005	11.99	12.30	11.95	12.21
3670	NYSE	AME	Wed, Nov 2, 2005	11.82	12.00	11.73	11.93
3669	NYSE	AME	Tue, Nov 1, 2005	12.02	12.02	11.66	11.80
3668	NYSE	AME	Mon, Oct 31, 2005	11.97	12.10	11.94	12.07
3667	NYSE	AME	Fri, Oct 28, 2005	11.93	12.01	11.80	11.97
3666	NYSE	AME	Thu, Oct 27, 2005	12.13	12.13	11.80	11.92
3665	NYSE	AME	Wed, Oct 26, 2005	12.03	12.17	11.96	12.13
3664	NYSE	AME	Tue, Oct 25, 2005	12.22	12.22	11.96	12.09
3663	NYSE	AME	Mon, Oct 24, 2005	12.28	12.36	12.14	12.22
3662	NYSE	AME	Fri, Oct 21, 2005	12.11	12.44	12.11	12.29
3661	NYSE	AME	Thu, Oct 20, 2005	12.30	12.67	11.97	12.11
3660	NYSE	AME	Wed, Oct 19, 2005	12.65	12.90	12.43	12.87
3659	NYSE	AME	Tue, Oct 18, 2005	12.74	12.75	12.59	12.69
3658	NYSE	AME	Mon, Oct 17, 2005	12.74	12.83	12.69	12.77
3657	NYSE	AME	Fri, Oct 14, 2005	12.53	12.71	12.44	12.71
3656	NYSE	AME	Thu, Oct 13, 2005	12.67	12.67	12.44	12.52
3655	NYSE	AME	Wed, Oct 12, 2005	12.64	12.95	12.58	12.67
3654	NYSE	AME	Tue, Oct 11, 2005	12.66	12.86	12.60	12.69
3653	NYSE	AME	Mon, Oct 10, 2005	12.79	12.80	12.55	12.66
3652	NYSE	AME	Fri, Oct 7, 2005	12.74	12.86	12.71	12.78
3651	NYSE	AME	Thu, Oct 6, 2005	12.77	12.87	12.59	12.73
3650	NYSE	AME	Wed, Oct 5, 2005	13.02	13.15	12.77	12.77
3649	NYSE	AME	Tue, Oct 4, 2005	13.00	13.29	13.00	13.07
3648	NYSE	AME	Mon, Oct 3, 2005	12.71	13.12	12.71	13.00
3647	NYSE	AME	Fri, Sep 30, 2005	12.57	12.74	12.56	12.73
3646	NYSE	AME	Thu, Sep 29, 2005	12.28	12.58	12.28	12.57
3645	NYSE	AME	Wed, Sep 28, 2005	12.34	12.43	12.25	12.31
3644	NYSE	AME	Tue, Sep 27, 2005	12.41	12.45	12.27	12.36
3643	NYSE	AME	Mon, Sep 26, 2005	12.39	12.48	12.30	12.40
3642	NYSE	AME	Fri, Sep 23, 2005	12.03	12.53	11.93	12.36
3641	NYSE	AME	Thu, Sep 22, 2005	11.97	12.06	11.92	12.06
3640	NYSE	AME	Wed, Sep 21, 2005	12.00	12.10	11.96	11.99
3639	NYSE	AME	Tue, Sep 20, 2005	12.08	12.16	11.89	12.00
3638	NYSE	AME	Mon, Sep 19, 2005	11.91	12.13	11.90	12.01
3637	NYSE	AME	Fri, Sep 16, 2005	11.69	12.19	11.68	12.02
3636	NYSE	AME	Thu, Sep 15, 2005	11.67	11.70	11.48	11.50
3635	NYSE	AME	Wed, Sep 14, 2005	11.79	11.84	11.62	11.63
3634	NYSE	AME	Tue, Sep 13, 2005	11.90	11.91	11.74	11.85
3633	NYSE	AME	Mon, Sep 12, 2005	11.85	11.99	11.85	11.90
3632	NYSE	AME	Fri, Sep 9, 2005	11.90	12.07	11.88	12.04
3631	NYSE	AME	Thu, Sep 8, 2005	11.90	11.90	11.77	11.89
3630	NYSE	AME	Wed, Sep 7, 2005	11.99	12.08	11.84	11.90
3629	NYSE	AME	Tue, Sep 6, 2005	11.88	12.02	11.80	11.99
3628	NYSE	AME	Fri, Sep 2, 2005	11.93	11.97	11.78	11.86
3627	NYSE	AME	Thu, Sep 1, 2005	11.91	11.99	11.89	11.94
3626	NYSE	AME	Wed, Aug 31, 2005	11.90	11.94	11.80	11.94
3625	NYSE	AME	Tue, Aug 30, 2005	11.87	11.89	11.79	11.87
3624	NYSE	AME	Mon, Aug 29, 2005	11.72	11.91	11.68	11.90
3623	NYSE	AME	Fri, Aug 26, 2005	11.85	11.87	11.71	11.78
3622	NYSE	AME	Thu, Aug 25, 2005	11.79	11.90	11.77	11.84
3621	NYSE	AME	Wed, Aug 24, 2005	11.75	11.90	11.69	11.74
3620	NYSE	AME	Tue, Aug 23, 2005	11.75	11.85	11.72	11.79
3619	NYSE	AME	Mon, Aug 22, 2005	11.69	11.82	11.67	11.77
3618	NYSE	AME	Fri, Aug 19, 2005	11.54	11.64	11.47	11.64
3617	NYSE	AME	Thu, Aug 18, 2005	11.57	11.57	11.46	11.50
3616	NYSE	AME	Wed, Aug 17, 2005	11.53	11.64	11.50	11.62
3615	NYSE	AME	Tue, Aug 16, 2005	11.66	11.66	11.50	11.50
3614	NYSE	AME	Mon, Aug 15, 2005	11.82	11.84	11.54	11.65
3613	NYSE	AME	Fri, Aug 12, 2005	11.75	11.88	11.67	11.80
3612	NYSE	AME	Thu, Aug 11, 2005	11.58	11.76	11.58	11.76
3611	NYSE	AME	Wed, Aug 10, 2005	11.60	11.64	11.45	11.56
3610	NYSE	AME	Tue, Aug 9, 2005	11.64	11.70	11.59	11.63
3609	NYSE	AME	Mon, Aug 8, 2005	11.26	11.69	11.25	11.64
3608	NYSE	AME	Fri, Aug 5, 2005	11.82	11.82	11.64	11.68
3607	NYSE	AME	Thu, Aug 4, 2005	11.90	11.90	11.76	11.82
3606	NYSE	AME	Wed, Aug 3, 2005	12.00	12.00	11.85	11.91
3605	NYSE	AME	Tue, Aug 2, 2005	12.28	12.31	11.89	12.00
3604	NYSE	AME	Mon, Aug 1, 2005	11.93	12.37	11.93	12.28
3603	NYSE	AME	Fri, Jul 29, 2005	12.30	12.30	12.06	12.21
3602	NYSE	AME	Thu, Jul 28, 2005	12.13	12.35	12.06	12.31
3601	NYSE	AME	Wed, Jul 27, 2005	12.15	12.15	11.97	12.15
3600	NYSE	AME	Tue, Jul 26, 2005	12.04	12.15	12.04	12.15
3599	NYSE	AME	Mon, Jul 25, 2005	12.25	12.25	11.90	12.02
3598	NYSE	AME	Fri, Jul 22, 2005	12.14	12.31	12.12	12.29
3597	NYSE	AME	Thu, Jul 21, 2005	12.52	12.52	12.07	12.15
3596	NYSE	AME	Wed, Jul 20, 2005	12.68	12.86	12.56	12.67
3595	NYSE	AME	Tue, Jul 19, 2005	12.47	12.61	12.39	12.61
3594	NYSE	AME	Mon, Jul 18, 2005	12.37	12.51	12.28	12.47
3593	NYSE	AME	Fri, Jul 15, 2005	12.33	12.50	12.23	12.41
3592	NYSE	AME	Thu, Jul 14, 2005	12.28	12.33	12.14	12.33
3591	NYSE	AME	Wed, Jul 13, 2005	12.33	12.34	12.13	12.30
3590	NYSE	AME	Tue, Jul 12, 2005	12.55	12.55	12.27	12.39
3589	NYSE	AME	Mon, Jul 11, 2005	12.45	12.57	12.40	12.53
3588	NYSE	AME	Fri, Jul 8, 2005	12.28	12.51	12.24	12.45
3587	NYSE	AME	Thu, Jul 7, 2005	12.33	12.38	12.18	12.36
3586	NYSE	AME	Wed, Jul 6, 2005	12.56	12.59	12.39	12.40
3585	NYSE	AME	Tue, Jul 5, 2005	12.55	12.59	12.47	12.56
3584	NYSE	AME	Fri, Jul 1, 2005	12.40	12.63	12.36	12.54
3583	NYSE	AME	Thu, Jun 30, 2005	12.40	12.55	12.39	12.40
3582	NYSE	AME	Wed, Jun 29, 2005	12.12	12.13	12.00	12.09
3581	NYSE	AME	Tue, Jun 28, 2005	12.03	12.12	11.97	12.12
3580	NYSE	AME	Mon, Jun 27, 2005	11.87	11.92	11.80	11.89
3579	NYSE	AME	Fri, Jun 24, 2005	12.15	12.16	11.68	11.90
3578	NYSE	AME	Thu, Jun 23, 2005	12.24	12.25	12.09	12.17
3577	NYSE	AME	Wed, Jun 22, 2005	12.28	12.30	12.14	12.24
3576	NYSE	AME	Tue, Jun 21, 2005	12.07	12.21	12.04	12.20
3575	NYSE	AME	Mon, Jun 20, 2005	12.16	12.16	12.04	12.08
3574	NYSE	AME	Fri, Jun 17, 2005	12.00	12.21	12.00	12.16
3573	NYSE	AME	Thu, Jun 16, 2005	11.85	11.94	11.82	11.94
3572	NYSE	AME	Wed, Jun 15, 2005	11.86	11.86	11.69	11.85
3571	NYSE	AME	Tue, Jun 14, 2005	11.71	11.86	11.70	11.86
3570	NYSE	AME	Mon, Jun 13, 2005	11.51	11.73	11.51	11.73
3569	NYSE	AME	Fri, Jun 10, 2005	11.47	11.51	11.41	11.51
3568	NYSE	AME	Thu, Jun 9, 2005	11.45	11.48	11.38	11.47
3567	NYSE	AME	Wed, Jun 8, 2005	11.44	11.51	11.41	11.45
3566	NYSE	AME	Tue, Jun 7, 2005	11.35	11.48	11.35	11.43
3565	NYSE	AME	Mon, Jun 6, 2005	11.32	11.38	11.27	11.38
3564	NYSE	AME	Fri, Jun 3, 2005	11.41	11.47	11.29	11.32
3563	NYSE	AME	Thu, Jun 2, 2005	11.41	11.54	11.33	11.43
3562	NYSE	AME	Wed, Jun 1, 2005	11.35	11.56	11.26	11.41
3561	NYSE	AME	Tue, May 31, 2005	11.51	11.51	11.33	11.33
3560	NYSE	AME	Fri, May 27, 2005	11.59	11.60	11.48	11.51
3559	NYSE	AME	Thu, May 26, 2005	11.38	11.61	11.38	11.61
3558	NYSE	AME	Wed, May 25, 2005	11.47	11.49	11.29	11.30
3557	NYSE	AME	Tue, May 24, 2005	11.53	11.58	11.47	11.51
3556	NYSE	AME	Mon, May 23, 2005	11.47	11.59	11.46	11.53
3555	NYSE	AME	Fri, May 20, 2005	11.42	11.43	11.20	11.43
3554	NYSE	AME	Thu, May 19, 2005	11.56	11.80	11.30	11.42
3553	NYSE	AME	Wed, May 18, 2005	10.95	11.21	10.88	11.12
3552	NYSE	AME	Tue, May 17, 2005	10.93	10.93	10.77	10.88
3551	NYSE	AME	Mon, May 16, 2005	10.89	10.96	10.81	10.95
3550	NYSE	AME	Fri, May 13, 2005	11.00	11.01	10.79	10.89
3549	NYSE	AME	Thu, May 12, 2005	11.29	11.32	11.00	11.00
3548	NYSE	AME	Wed, May 11, 2005	11.27	11.33	11.17	11.29
3547	NYSE	AME	Tue, May 10, 2005	11.44	11.44	11.20	11.27
3546	NYSE	AME	Mon, May 9, 2005	11.40	11.48	11.33	11.48
3545	NYSE	AME	Fri, May 6, 2005	11.44	11.49	11.32	11.37
3544	NYSE	AME	Thu, May 5, 2005	11.17	11.43	11.13	11.37
3543	NYSE	AME	Wed, May 4, 2005	11.34	11.39	11.20	11.20
3542	NYSE	AME	Tue, May 3, 2005	11.34	11.41	11.25	11.35
3541	NYSE	AME	Mon, May 2, 2005	11.20	11.33	11.16	11.32
3540	NYSE	AME	Fri, Apr 29, 2005	11.17	11.23	10.99	11.22
3539	NYSE	AME	Thu, Apr 28, 2005	11.13	11.19	10.98	11.17
3538	NYSE	AME	Wed, Apr 27, 2005	11.35	11.35	11.13	11.13
3537	NYSE	AME	Tue, Apr 26, 2005	11.53	11.59	11.38	11.38
3536	NYSE	AME	Mon, Apr 25, 2005	11.41	11.56	11.41	11.55
3535	NYSE	AME	Fri, Apr 22, 2005	11.47	11.56	11.31	11.40
3534	NYSE	AME	Thu, Apr 21, 2005	11.29	11.50	11.16	11.48
3533	NYSE	AME	Wed, Apr 20, 2005	11.67	11.74	10.96	11.24
3532	NYSE	AME	Tue, Apr 19, 2005	11.29	11.53	11.29	11.53
3531	NYSE	AME	Mon, Apr 18, 2005	11.26	11.33	11.13	11.28
3530	NYSE	AME	Fri, Apr 15, 2005	11.57	11.64	11.01	11.27
3529	NYSE	AME	Thu, Apr 14, 2005	11.88	11.88	11.56	11.70
3528	NYSE	AME	Wed, Apr 13, 2005	11.93	12.00	11.83	11.89
3527	NYSE	AME	Tue, Apr 12, 2005	11.89	12.02	11.73	11.97
3526	NYSE	AME	Mon, Apr 11, 2005	11.89	11.93	11.85	11.90
3525	NYSE	AME	Fri, Apr 8, 2005	11.87	11.90	11.82	11.86
3524	NYSE	AME	Thu, Apr 7, 2005	11.84	11.88	11.78	11.87
3523	NYSE	AME	Wed, Apr 6, 2005	11.85	11.93	11.81	11.82
3522	NYSE	AME	Tue, Apr 5, 2005	11.87	11.87	11.80	11.83
3521	NYSE	AME	Mon, Apr 4, 2005	11.87	11.90	11.67	11.85
3520	NYSE	AME	Fri, Apr 1, 2005	11.91	11.93	11.76	11.84
3519	NYSE	AME	Thu, Mar 31, 2005	11.88	11.93	11.82	11.93
3518	NYSE	AME	Wed, Mar 30, 2005	11.88	11.99	11.85	11.88
3517	NYSE	AME	Tue, Mar 29, 2005	11.99	12.06	11.85	11.88
3516	NYSE	AME	Mon, Mar 28, 2005	11.97	12.13	11.94	11.99
3515	NYSE	AME	Thu, Mar 24, 2005	11.90	12.04	11.83	11.97
3514	NYSE	AME	Wed, Mar 23, 2005	11.80	11.91	11.70	11.87
3513	NYSE	AME	Tue, Mar 22, 2005	11.98	12.06	11.83	11.87
3512	NYSE	AME	Mon, Mar 21, 2005	12.16	12.16	11.97	12.03
3511	NYSE	AME	Fri, Mar 18, 2005	12.37	12.39	12.10	12.19
3510	NYSE	AME	Thu, Mar 17, 2005	11.97	12.11	11.91	12.05
3509	NYSE	AME	Wed, Mar 16, 2005	12.06	12.09	11.79	11.93
3508	NYSE	AME	Tue, Mar 15, 2005	12.19	12.22	12.05	12.13
3507	NYSE	AME	Mon, Mar 14, 2005	12.04	12.28	12.04	12.14
3506	NYSE	AME	Fri, Mar 11, 2005	11.92	12.12	11.91	11.98
3505	NYSE	AME	Thu, Mar 10, 2005	11.90	12.04	11.79	11.95
3504	NYSE	AME	Wed, Mar 9, 2005	12.00	12.06	11.91	11.94
3503	NYSE	AME	Tue, Mar 8, 2005	12.08	12.20	12.06	12.13
3502	NYSE	AME	Mon, Mar 7, 2005	11.91	12.01	11.89	12.01
3501	NYSE	AME	Fri, Mar 4, 2005	11.72	11.86	11.64	11.85
3500	NYSE	AME	Thu, Mar 3, 2005	11.50	11.73	11.49	11.69
3499	NYSE	AME	Wed, Mar 2, 2005	11.38	11.58	11.36	11.50
3498	NYSE	AME	Tue, Mar 1, 2005	11.36	11.44	11.24	11.39
3497	NYSE	AME	Mon, Feb 28, 2005	11.26	11.42	11.25	11.36
3496	NYSE	AME	Fri, Feb 25, 2005	11.13	11.28	11.13	11.27
3495	NYSE	AME	Thu, Feb 24, 2005	11.05	11.17	11.00	11.13
3494	NYSE	AME	Wed, Feb 23, 2005	11.08	11.16	11.05	11.05
3493	NYSE	AME	Tue, Feb 22, 2005	11.08	11.25	10.96	11.06
3492	NYSE	AME	Fri, Feb 18, 2005	11.24	11.26	11.12	11.16
3491	NYSE	AME	Thu, Feb 17, 2005	11.37	11.38	11.19	11.21
3490	NYSE	AME	Wed, Feb 16, 2005	11.32	11.42	11.32	11.39
3489	NYSE	AME	Tue, Feb 15, 2005	11.36	11.50	11.30	11.39
3488	NYSE	AME	Mon, Feb 14, 2005	11.38	11.48	11.37	11.40
3487	NYSE	AME	Fri, Feb 11, 2005	11.23	11.45	11.17	11.38
3486	NYSE	AME	Thu, Feb 10, 2005	11.48	11.51	11.19	11.23
3485	NYSE	AME	Wed, Feb 9, 2005	11.68	11.68	11.45	11.48
3484	NYSE	AME	Tue, Feb 8, 2005	11.67	11.82	11.67	11.70
3483	NYSE	AME	Mon, Feb 7, 2005	11.69	11.76	11.56	11.67
3482	NYSE	AME	Fri, Feb 4, 2005	11.32	11.88	11.31	11.72
3481	NYSE	AME	Thu, Feb 3, 2005	11.36	11.38	11.25	11.37
3480	NYSE	AME	Wed, Feb 2, 2005	11.30	11.45	11.27	11.38
3479	NYSE	AME	Tue, Feb 1, 2005	11.33	11.41	11.29	11.33
3478	NYSE	AME	Mon, Jan 31, 2005	11.08	11.33	11.05	11.32
3477	NYSE	AME	Fri, Jan 28, 2005	11.25	11.29	10.99	11.02
3476	NYSE	AME	Thu, Jan 27, 2005	11.08	11.51	11.08	11.23
3475	NYSE	AME	Wed, Jan 26, 2005	10.37	11.21	10.37	11.08
3474	NYSE	AME	Tue, Jan 25, 2005	10.07	10.32	10.07	10.31
3473	NYSE	AME	Mon, Jan 24, 2005	10.18	10.19	10.03	10.07
3472	NYSE	AME	Fri, Jan 21, 2005	10.30	10.35	10.15	10.15
3471	NYSE	AME	Thu, Jan 20, 2005	10.38	10.38	10.23	10.28
3470	NYSE	AME	Wed, Jan 19, 2005	10.41	10.44	10.36	10.38
3469	NYSE	AME	Tue, Jan 18, 2005	10.38	10.55	10.25	10.44
3468	NYSE	AME	Fri, Jan 14, 2005	10.30	10.37	10.19	10.37
3467	NYSE	AME	Thu, Jan 13, 2005	10.29	10.37	10.20	10.25
3466	NYSE	AME	Wed, Jan 12, 2005	10.20	10.31	10.04	10.29
3465	NYSE	AME	Tue, Jan 11, 2005	10.20	10.28	10.06	10.19
3464	NYSE	AME	Mon, Jan 10, 2005	10.07	10.34	10.07	10.24
3463	NYSE	AME	Fri, Jan 7, 2005	10.21	10.22	10.08	10.18
3462	NYSE	AME	Thu, Jan 6, 2005	10.10	10.23	10.05	10.18
3461	NYSE	AME	Wed, Jan 5, 2005	10.29	10.29	10.07	10.10
3460	NYSE	AME	Tue, Jan 4, 2005	10.55	10.60	10.05	10.29
3459	NYSE	AME	Mon, Jan 3, 2005	10.61	10.66	10.55	10.56
3458	NYSE	AME	Fri, Dec 31, 2004	10.62	10.65	10.55	10.57
3457	NYSE	AME	Thu, Dec 30, 2004	10.59	10.63	10.50	10.56
3456	NYSE	AME	Wed, Dec 29, 2004	10.58	10.71	10.55	10.57
3455	NYSE	AME	Tue, Dec 28, 2004	10.40	10.60	10.40	10.60
3454	NYSE	AME	Mon, Dec 27, 2004	10.48	10.50	10.34	10.36
3453	NYSE	AME	Thu, Dec 23, 2004	10.44	10.62	10.44	10.52
3452	NYSE	AME	Wed, Dec 22, 2004	10.43	10.55	10.40	10.47
3451	NYSE	AME	Tue, Dec 21, 2004	10.51	10.51	10.36	10.37
3450	NYSE	AME	Mon, Dec 20, 2004	10.52	10.58	10.49	10.51
3449	NYSE	AME	Fri, Dec 17, 2004	10.52	10.56	10.47	10.53
3448	NYSE	AME	Thu, Dec 16, 2004	10.29	10.73	10.24	10.63
3447	NYSE	AME	Wed, Dec 15, 2004	10.27	10.33	10.21	10.29
3446	NYSE	AME	Tue, Dec 14, 2004	10.31	10.32	10.16	10.23
3445	NYSE	AME	Mon, Dec 13, 2004	10.36	10.39	10.25	10.28
3444	NYSE	AME	Fri, Dec 10, 2004	10.09	10.36	10.00	10.29
3443	NYSE	AME	Thu, Dec 9, 2004	9.93	10.13	9.88	10.09
3442	NYSE	AME	Wed, Dec 8, 2004	9.75	9.89	9.72	9.88
3441	NYSE	AME	Tue, Dec 7, 2004	9.66	9.99	9.66	9.77
3440	NYSE	AME	Mon, Dec 6, 2004	9.78	9.78	9.55	9.61
3439	NYSE	AME	Fri, Dec 3, 2004	9.64	9.78	9.60	9.75
3438	NYSE	AME	Thu, Dec 2, 2004	9.69	9.81	9.69	9.69
3437	NYSE	AME	Wed, Dec 1, 2004	9.76	9.80	9.64	9.67
3436	NYSE	AME	Tue, Nov 30, 2004	9.84	9.87	9.65	9.68
3435	NYSE	AME	Mon, Nov 29, 2004	9.91	9.97	9.78	9.86
3434	NYSE	AME	Fri, Nov 26, 2004	9.93	9.93	9.87	9.93
3433	NYSE	AME	Wed, Nov 24, 2004	9.96	10.04	9.86	9.92
3432	NYSE	AME	Tue, Nov 23, 2004	9.97	10.02	9.87	9.90
3431	NYSE	AME	Mon, Nov 22, 2004	10.04	10.04	9.90	9.94
3430	NYSE	AME	Fri, Nov 19, 2004	10.18	10.19	10.04	10.09
3429	NYSE	AME	Thu, Nov 18, 2004	10.01	10.25	10.00	10.19
3428	NYSE	AME	Wed, Nov 17, 2004	9.96	10.18	9.96	10.05
3427	NYSE	AME	Tue, Nov 16, 2004	9.99	10.00	9.90	9.93
3426	NYSE	AME	Mon, Nov 15, 2004	10.04	10.05	9.95	10.05
3425	NYSE	AME	Fri, Nov 12, 2004	9.93	10.07	9.87	10.06
3424	NYSE	AME	Thu, Nov 11, 2004	9.94	10.01	9.87	9.92
3423	NYSE	AME	Wed, Nov 10, 2004	10.02	10.04	9.89	9.90
3422	NYSE	AME	Tue, Nov 9, 2004	9.90	10.08	9.89	10.06
3421	NYSE	AME	Mon, Nov 8, 2004	9.90	9.93	9.79	9.89
3420	NYSE	AME	Fri, Nov 5, 2004	9.91	9.98	9.86	9.93
3419	NYSE	AME	Thu, Nov 4, 2004	9.85	9.86	9.69	9.86
3418	NYSE	AME	Wed, Nov 3, 2004	9.85	9.93	9.82	9.85
3417	NYSE	AME	Tue, Nov 2, 2004	9.85	9.92	9.72	9.74
3416	NYSE	AME	Mon, Nov 1, 2004	9.72	9.87	9.66	9.82
3415	NYSE	AME	Fri, Oct 29, 2004	9.69	9.77	9.64	9.75
3414	NYSE	AME	Thu, Oct 28, 2004	9.82	9.82	9.65	9.70
3413	NYSE	AME	Wed, Oct 27, 2004	9.69	9.87	9.68	9.82
3412	NYSE	AME	Tue, Oct 26, 2004	9.69	9.77	9.67	9.73
3411	NYSE	AME	Mon, Oct 25, 2004	9.71	9.72	9.55	9.72
3410	NYSE	AME	Fri, Oct 22, 2004	9.75	9.82	9.69	9.78
3409	NYSE	AME	Thu, Oct 21, 2004	9.41	9.77	9.30	9.75
3408	NYSE	AME	Wed, Oct 20, 2004	8.99	9.49	8.99	9.41
3407	NYSE	AME	Tue, Oct 19, 2004	9.04	9.11	8.92	8.97
3406	NYSE	AME	Mon, Oct 18, 2004	9.01	9.05	8.82	9.02
3405	NYSE	AME	Fri, Oct 15, 2004	9.08	9.14	9.00	9.01
3404	NYSE	AME	Thu, Oct 14, 2004	9.10	9.21	9.05	9.05
3403	NYSE	AME	Wed, Oct 13, 2004	9.08	9.14	9.07	9.11
3402	NYSE	AME	Tue, Oct 12, 2004	8.93	9.11	8.88	9.06
3401	NYSE	AME	Mon, Oct 11, 2004	9.01	9.05	8.92	8.96
3400	NYSE	AME	Fri, Oct 8, 2004	9.11	9.16	9.01	9.03
3399	NYSE	AME	Thu, Oct 7, 2004	9.16	9.20	9.09	9.15
3398	NYSE	AME	Wed, Oct 6, 2004	9.08	9.19	9.05	9.19
3397	NYSE	AME	Tue, Oct 5, 2004	9.13	9.14	9.03	9.08
3396	NYSE	AME	Mon, Oct 4, 2004	9.08	9.18	9.05	9.12
3395	NYSE	AME	Fri, Oct 1, 2004	9.06	9.06	8.96	9.02
3394	NYSE	AME	Thu, Sep 30, 2004	8.92	9.01	8.91	8.98
3393	NYSE	AME	Wed, Sep 29, 2004	8.77	8.98	8.77	8.97
3392	NYSE	AME	Tue, Sep 28, 2004	8.70	8.82	8.68	8.80
3391	NYSE	AME	Mon, Sep 27, 2004	8.74	8.81	8.62	8.73
3390	NYSE	AME	Fri, Sep 24, 2004	8.82	8.88	8.75	8.77
3389	NYSE	AME	Thu, Sep 23, 2004	8.95	8.95	8.81	8.82
3388	NYSE	AME	Wed, Sep 22, 2004	9.07	9.07	8.95	8.98
3387	NYSE	AME	Tue, Sep 21, 2004	9.10	9.16	9.04	9.07
3386	NYSE	AME	Mon, Sep 20, 2004	9.10	9.16	9.01	9.05
3385	NYSE	AME	Fri, Sep 17, 2004	9.11	9.17	8.97	9.10
3384	NYSE	AME	Thu, Sep 16, 2004	8.98	9.13	8.98	9.05
3383	NYSE	AME	Wed, Sep 15, 2004	8.90	8.99	8.83	8.98
3382	NYSE	AME	Tue, Sep 14, 2004	8.89	8.96	8.84	8.93
3381	NYSE	AME	Mon, Sep 13, 2004	8.93	9.05	8.90	8.94
3380	NYSE	AME	Fri, Sep 10, 2004	8.83	8.92	8.74	8.89
3379	NYSE	AME	Thu, Sep 9, 2004	8.68	8.81	8.66	8.79
3378	NYSE	AME	Wed, Sep 8, 2004	8.65	8.72	8.65	8.68
3377	NYSE	AME	Tue, Sep 7, 2004	8.56	8.66	8.56	8.65
3376	NYSE	AME	Fri, Sep 3, 2004	8.59	8.59	8.48	8.51
3375	NYSE	AME	Thu, Sep 2, 2004	8.43	8.68	8.42	8.66
3374	NYSE	AME	Wed, Sep 1, 2004	8.50	8.56	8.45	8.46
3373	NYSE	AME	Tue, Aug 31, 2004	8.55	8.57	8.34	8.46
3372	NYSE	AME	Mon, Aug 30, 2004	8.54	8.62	8.47	8.53
3371	NYSE	AME	Fri, Aug 27, 2004	8.55	8.66	8.53	8.60
3370	NYSE	AME	Thu, Aug 26, 2004	8.67	8.69	8.57	8.58
3369	NYSE	AME	Wed, Aug 25, 2004	8.67	8.76	8.60	8.70
3368	NYSE	AME	Tue, Aug 24, 2004	8.74	8.77	8.64	8.70
3367	NYSE	AME	Mon, Aug 23, 2004	8.67	8.74	8.65	8.67
3366	NYSE	AME	Fri, Aug 20, 2004	8.51	8.64	8.46	8.63
3365	NYSE	AME	Thu, Aug 19, 2004	8.64	8.66	8.47	8.51
3364	NYSE	AME	Wed, Aug 18, 2004	8.48	8.63	8.41	8.63
3363	NYSE	AME	Tue, Aug 17, 2004	8.53	8.68	8.51	8.54
3362	NYSE	AME	Mon, Aug 16, 2004	8.50	8.59	8.41	8.52
3361	NYSE	AME	Fri, Aug 13, 2004	8.47	8.55	8.45	8.50
3360	NYSE	AME	Thu, Aug 12, 2004	8.57	8.57	8.35	8.48
3359	NYSE	AME	Wed, Aug 11, 2004	8.70	8.70	8.45	8.57
3358	NYSE	AME	Tue, Aug 10, 2004	8.56	8.78	8.56	8.75
3357	NYSE	AME	Mon, Aug 9, 2004	8.57	8.65	8.52	8.54
3356	NYSE	AME	Fri, Aug 6, 2004	8.86	8.86	8.52	8.57
3355	NYSE	AME	Thu, Aug 5, 2004	9.10	9.10	8.85	8.89
3354	NYSE	AME	Wed, Aug 4, 2004	9.04	9.11	8.95	9.10
3353	NYSE	AME	Tue, Aug 3, 2004	9.13	9.13	8.95	9.04
3352	NYSE	AME	Mon, Aug 2, 2004	9.13	9.16	8.96	9.16
3351	NYSE	AME	Fri, Jul 30, 2004	9.11	9.15	8.98	9.14
3350	NYSE	AME	Thu, Jul 29, 2004	9.07	9.18	9.05	9.16
3349	NYSE	AME	Wed, Jul 28, 2004	9.02	9.14	8.87	9.05
3348	NYSE	AME	Tue, Jul 27, 2004	9.07	9.07	8.97	9.01
3347	NYSE	AME	Mon, Jul 26, 2004	9.16	9.32	8.97	9.07
3346	NYSE	AME	Fri, Jul 23, 2004	9.36	9.36	9.14	9.16
3345	NYSE	AME	Thu, Jul 22, 2004	9.44	9.52	9.23	9.40
3344	NYSE	AME	Wed, Jul 21, 2004	9.02	9.46	9.02	9.44
3343	NYSE	AME	Tue, Jul 20, 2004	9.04	9.08	8.98	9.01
3342	NYSE	AME	Mon, Jul 19, 2004	9.03	9.05	8.96	9.01
3341	NYSE	AME	Fri, Jul 16, 2004	9.09	9.15	9.00	9.00
3340	NYSE	AME	Thu, Jul 15, 2004	9.08	9.11	9.04	9.09
3339	NYSE	AME	Wed, Jul 14, 2004	9.05	9.16	8.99	9.08
3338	NYSE	AME	Tue, Jul 13, 2004	9.06	9.19	9.05	9.10
3337	NYSE	AME	Mon, Jul 12, 2004	9.11	9.11	8.94	9.06
3336	NYSE	AME	Fri, Jul 9, 2004	9.04	9.21	9.04	9.11
3335	NYSE	AME	Thu, Jul 8, 2004	8.96	9.10	8.87	9.04
3334	NYSE	AME	Wed, Jul 7, 2004	8.92	9.03	8.86	8.92
3333	NYSE	AME	Tue, Jul 6, 2004	8.94	9.01	8.89	8.89
3332	NYSE	AME	Fri, Jul 2, 2004	9.05	9.07	8.86	8.94
3331	NYSE	AME	Thu, Jul 1, 2004	9.11	9.16	9.00	9.11
3330	NYSE	AME	Wed, Jun 30, 2004	9.11	9.19	9.09	9.16
3329	NYSE	AME	Tue, Jun 29, 2004	8.93	9.18	8.91	9.16
3328	NYSE	AME	Mon, Jun 28, 2004	8.91	8.97	8.88	8.92
3327	NYSE	AME	Fri, Jun 25, 2004	8.88	8.98	8.85	8.94
3326	NYSE	AME	Thu, Jun 24, 2004	8.94	8.94	8.81	8.85
3325	NYSE	AME	Wed, Jun 23, 2004	8.80	8.94	8.70	8.88
3324	NYSE	AME	Tue, Jun 22, 2004	8.61	8.79	8.57	8.75
3323	NYSE	AME	Mon, Jun 21, 2004	8.71	8.71	8.56	8.58
3322	NYSE	AME	Fri, Jun 18, 2004	8.71	8.82	8.71	8.73
3321	NYSE	AME	Thu, Jun 17, 2004	8.76	8.79	8.62	8.71
3320	NYSE	AME	Wed, Jun 16, 2004	8.59	8.83	8.55	8.81
3319	NYSE	AME	Tue, Jun 15, 2004	8.23	8.67	8.21	8.62
3318	NYSE	AME	Mon, Jun 14, 2004	8.21	8.28	8.19	8.22
3317	NYSE	AME	Thu, Jun 10, 2004	8.19	8.33	8.18	8.28
3316	NYSE	AME	Wed, Jun 9, 2004	8.27	8.29	8.16	8.16
3315	NYSE	AME	Tue, Jun 8, 2004	8.18	8.33	8.13	8.30
3314	NYSE	AME	Mon, Jun 7, 2004	8.12	8.26	8.06	8.26
3313	NYSE	AME	Fri, Jun 4, 2004	7.98	8.11	7.94	8.04
3312	NYSE	AME	Thu, Jun 3, 2004	8.09	8.09	7.96	7.96
3311	NYSE	AME	Wed, Jun 2, 2004	8.09	8.15	8.04	8.13
3310	NYSE	AME	Tue, Jun 1, 2004	7.93	8.07	7.93	8.03
3309	NYSE	AME	Fri, May 28, 2004	7.92	8.02	7.87	8.00
3308	NYSE	AME	Thu, May 27, 2004	7.93	7.97	7.85	7.92
3307	NYSE	AME	Wed, May 26, 2004	7.81	7.93	7.77	7.93
3306	NYSE	AME	Tue, May 25, 2004	7.83	7.95	7.75	7.85
3305	NYSE	AME	Mon, May 24, 2004	7.80	7.87	7.76	7.83
3304	NYSE	AME	Fri, May 21, 2004	7.68	7.82	7.64	7.82
3303	NYSE	AME	Thu, May 20, 2004	7.67	7.75	7.62	7.67
3302	NYSE	AME	Wed, May 19, 2004	7.70	7.86	7.62	7.63
3301	NYSE	AME	Tue, May 18, 2004	7.73	7.82	7.69	7.69
3300	NYSE	AME	Mon, May 17, 2004	7.64	7.82	7.61	7.68
3299	NYSE	AME	Fri, May 14, 2004	7.74	7.79	7.65	7.68
3298	NYSE	AME	Thu, May 13, 2004	7.59	7.79	7.59	7.72
3297	NYSE	AME	Wed, May 12, 2004	7.73	7.73	7.51	7.64
3296	NYSE	AME	Tue, May 11, 2004	7.64	7.79	7.58	7.79
3295	NYSE	AME	Mon, May 10, 2004	7.67	7.72	7.45	7.64
3294	NYSE	AME	Fri, May 7, 2004	7.80	7.91	7.67	7.68
3293	NYSE	AME	Thu, May 6, 2004	7.97	7.97	7.76	7.88
3292	NYSE	AME	Wed, May 5, 2004	7.86	8.04	7.86	8.01
3291	NYSE	AME	Tue, May 4, 2004	7.86	7.99	7.84	7.86
3290	NYSE	AME	Mon, May 3, 2004	7.85	7.88	7.76	7.86
3289	NYSE	AME	Fri, Apr 30, 2004	7.87	7.91	7.79	7.85
3288	NYSE	AME	Thu, Apr 29, 2004	8.04	8.05	7.82	7.87
3287	NYSE	AME	Wed, Apr 28, 2004	8.00	8.09	7.94	8.01
3286	NYSE	AME	Tue, Apr 27, 2004	8.00	8.13	7.98	8.06
3285	NYSE	AME	Mon, Apr 26, 2004	8.09	8.13	7.98	8.00
3284	NYSE	AME	Fri, Apr 23, 2004	8.25	8.25	8.18	8.18
3283	NYSE	AME	Thu, Apr 22, 2004	8.22	8.24	8.18	8.21
3282	NYSE	AME	Wed, Apr 21, 2004	8.16	8.56	8.16	8.22
3281	NYSE	AME	Tue, Apr 20, 2004	8.00	8.10	7.99	8.09
3280	NYSE	AME	Mon, Apr 19, 2004	7.97	8.00	7.82	8.00
3279	NYSE	AME	Fri, Apr 16, 2004	7.90	7.96	7.80	7.94
3278	NYSE	AME	Thu, Apr 15, 2004	7.92	7.99	7.85	7.92
3277	NYSE	AME	Wed, Apr 14, 2004	7.89	7.98	7.83	7.92
3276	NYSE	AME	Tue, Apr 13, 2004	7.97	8.03	7.88	7.88
3275	NYSE	AME	Mon, Apr 12, 2004	7.97	8.06	7.91	7.99
3274	NYSE	AME	Thu, Apr 8, 2004	7.93	7.97	7.89	7.96
3273	NYSE	AME	Wed, Apr 7, 2004	7.91	7.94	7.80	7.88
3272	NYSE	AME	Tue, Apr 6, 2004	7.88	7.94	7.83	7.91
3271	NYSE	AME	Mon, Apr 5, 2004	7.85	7.98	7.84	7.91
3270	NYSE	AME	Fri, Apr 2, 2004	7.85	7.93	7.84	7.88
3269	NYSE	AME	Thu, Apr 1, 2004	7.64	7.80	7.64	7.75
3268	NYSE	AME	Wed, Mar 31, 2004	7.56	7.65	7.48	7.60
3267	NYSE	AME	Tue, Mar 30, 2004	7.50	7.56	7.45	7.56
3266	NYSE	AME	Mon, Mar 29, 2004	7.23	7.58	7.23	7.54
3265	NYSE	AME	Fri, Mar 26, 2004	7.08	7.23	7.05	7.23
3264	NYSE	AME	Thu, Mar 25, 2004	6.90	7.09	6.89	7.05
3263	NYSE	AME	Wed, Mar 24, 2004	6.86	6.95	6.86	6.86
3262	NYSE	AME	Tue, Mar 23, 2004	6.89	6.92	6.83	6.87
3261	NYSE	AME	Mon, Mar 22, 2004	6.91	6.94	6.81	6.83
3260	NYSE	AME	Fri, Mar 19, 2004	7.10	7.10	6.96	6.98
3259	NYSE	AME	Thu, Mar 18, 2004	7.12	7.13	6.95	7.08
3258	NYSE	AME	Wed, Mar 17, 2004	7.04	7.13	7.02	7.09
3257	NYSE	AME	Tue, Mar 16, 2004	6.98	7.07	6.97	6.99
3256	NYSE	AME	Mon, Mar 15, 2004	7.14	7.19	6.97	6.98
3255	NYSE	AME	Fri, Mar 12, 2004	7.00	7.16	6.98	7.16
3254	NYSE	AME	Thu, Mar 11, 2004	7.19	7.19	7.00	7.00
3253	NYSE	AME	Wed, Mar 10, 2004	7.26	7.27	7.17	7.19
3252	NYSE	AME	Tue, Mar 9, 2004	7.23	7.25	7.19	7.20
3251	NYSE	AME	Mon, Mar 8, 2004	7.37	7.37	7.24	7.24
3250	NYSE	AME	Fri, Mar 5, 2004	7.31	7.45	7.29	7.40
3249	NYSE	AME	Thu, Mar 4, 2004	7.30	7.35	7.23	7.33
3248	NYSE	AME	Wed, Mar 3, 2004	7.35	7.36	7.21	7.33
3247	NYSE	AME	Tue, Mar 2, 2004	7.46	7.61	7.34	7.38
3246	NYSE	AME	Mon, Mar 1, 2004	7.32	7.49	7.32	7.44
3245	NYSE	AME	Fri, Feb 27, 2004	7.40	7.40	7.29	7.36
3244	NYSE	AME	Thu, Feb 26, 2004	7.33	7.40	7.33	7.38
3243	NYSE	AME	Wed, Feb 25, 2004	7.24	7.38	7.23	7.35
3242	NYSE	AME	Tue, Feb 24, 2004	7.26	7.35	7.23	7.26
3241	NYSE	AME	Mon, Feb 23, 2004	7.35	7.40	7.25	7.26
3240	NYSE	AME	Fri, Feb 20, 2004	7.36	7.39	7.30	7.36
3239	NYSE	AME	Thu, Feb 19, 2004	7.44	7.48	7.35	7.35
3238	NYSE	AME	Wed, Feb 18, 2004	7.46	7.51	7.40	7.42
3237	NYSE	AME	Tue, Feb 17, 2004	7.39	7.47	7.39	7.47
3236	NYSE	AME	Fri, Feb 13, 2004	7.40	7.48	7.39	7.41
3235	NYSE	AME	Thu, Feb 12, 2004	7.33	7.43	7.33	7.41
3234	NYSE	AME	Wed, Feb 11, 2004	7.31	7.39	7.27	7.33
3233	NYSE	AME	Tue, Feb 10, 2004	7.34	7.35	7.26	7.33
3232	NYSE	AME	Mon, Feb 9, 2004	7.45	7.49	7.34	7.34
3231	NYSE	AME	Fri, Feb 6, 2004	7.41	7.47	7.39	7.47
3230	NYSE	AME	Thu, Feb 5, 2004	7.48	7.49	7.41	7.43
3229	NYSE	AME	Wed, Feb 4, 2004	7.48	7.51	7.45	7.48
3228	NYSE	AME	Tue, Feb 3, 2004	7.51	7.53	7.47	7.48
3227	NYSE	AME	Mon, Feb 2, 2004	7.63	7.67	7.51	7.52
3226	NYSE	AME	Fri, Jan 30, 2004	7.52	7.63	7.44	7.63
3225	NYSE	AME	Thu, Jan 29, 2004	7.45	7.50	7.41	7.49
3224	NYSE	AME	Wed, Jan 28, 2004	7.48	7.55	7.41	7.43
3223	NYSE	AME	Tue, Jan 27, 2004	7.45	7.49	7.41	7.44
3222	NYSE	AME	Mon, Jan 26, 2004	7.44	7.47	7.39	7.46
3221	NYSE	AME	Fri, Jan 23, 2004	7.48	7.52	7.43	7.45
3220	NYSE	AME	Thu, Jan 22, 2004	7.53	7.54	7.47	7.49
3219	NYSE	AME	Wed, Jan 21, 2004	7.55	7.55	7.49	7.54
3218	NYSE	AME	Tue, Jan 20, 2004	7.43	7.55	7.40	7.55
3217	NYSE	AME	Fri, Jan 16, 2004	7.44	7.45	7.39	7.43
3216	NYSE	AME	Thu, Jan 15, 2004	7.39	7.44	7.38	7.44
3215	NYSE	AME	Wed, Jan 14, 2004	7.40	7.46	7.39	7.41
3214	NYSE	AME	Tue, Jan 13, 2004	7.37	7.40	7.35	7.40
3213	NYSE	AME	Mon, Jan 12, 2004	7.39	7.41	7.37	7.41
3212	NYSE	AME	Fri, Jan 9, 2004	7.39	7.43	7.35	7.41
3211	NYSE	AME	Thu, Jan 8, 2004	7.39	7.40	7.34	7.39
3210	NYSE	AME	Wed, Jan 7, 2004	7.34	7.39	7.33	7.38
3209	NYSE	AME	Tue, Jan 6, 2004	7.39	7.39	7.33	7.34
3208	NYSE	AME	Mon, Jan 5, 2004	7.28	7.41	7.25	7.41
3207	NYSE	AME	Fri, Jan 2, 2004	7.16	7.26	7.15	7.25
3206	NYSE	AME	Wed, Dec 31, 2003	7.17	7.19	7.13	7.15
3205	NYSE	AME	Tue, Dec 30, 2003	7.20	7.20	7.16	7.18
3204	NYSE	AME	Mon, Dec 29, 2003	7.23	7.24	7.16	7.19
3203	NYSE	AME	Fri, Dec 26, 2003	7.20	7.22	7.19	7.21
3202	NYSE	AME	Wed, Dec 24, 2003	7.19	7.22	7.18	7.20
3201	NYSE	AME	Tue, Dec 23, 2003	7.22	7.22	7.16	7.19
3200	NYSE	AME	Mon, Dec 22, 2003	7.17	7.23	7.15	7.23
3199	NYSE	AME	Fri, Dec 19, 2003	7.17	7.18	7.08	7.17
3198	NYSE	AME	Thu, Dec 18, 2003	7.02	7.19	7.01	7.19
3197	NYSE	AME	Wed, Dec 17, 2003	6.93	7.03	6.89	7.03
3196	NYSE	AME	Tue, Dec 16, 2003	6.96	6.96	6.85	6.90
3195	NYSE	AME	Mon, Dec 15, 2003	6.98	7.02	6.93	6.95
3194	NYSE	AME	Fri, Dec 12, 2003	6.89	6.94	6.84	6.94
3193	NYSE	AME	Thu, Dec 11, 2003	6.78	6.90	6.78	6.88
3192	NYSE	AME	Wed, Dec 10, 2003	6.90	6.94	6.79	6.79
3191	NYSE	AME	Tue, Dec 9, 2003	7.01	7.02	6.90	6.91
3190	NYSE	AME	Mon, Dec 8, 2003	6.96	7.00	6.90	6.99
3189	NYSE	AME	Fri, Dec 5, 2003	6.99	7.00	6.95	6.96
3188	NYSE	AME	Thu, Dec 4, 2003	7.07	7.07	6.99	7.01
3187	NYSE	AME	Wed, Dec 3, 2003	7.12	7.13	7.06	7.08
3186	NYSE	AME	Tue, Dec 2, 2003	7.04	7.16	7.02	7.13
3185	NYSE	AME	Mon, Dec 1, 2003	7.01	7.11	7.01	7.10
3184	NYSE	AME	Fri, Nov 28, 2003	6.94	7.01	6.92	7.01
3183	NYSE	AME	Wed, Nov 26, 2003	6.96	6.96	6.91	6.94
3182	NYSE	AME	Tue, Nov 25, 2003	6.95	6.97	6.90	6.96
3181	NYSE	AME	Mon, Nov 24, 2003	6.84	6.96	6.84	6.96
3180	NYSE	AME	Fri, Nov 21, 2003	6.78	6.87	6.76	6.82
3179	NYSE	AME	Thu, Nov 20, 2003	6.84	6.84	6.72	6.76
3178	NYSE	AME	Wed, Nov 19, 2003	6.89	6.91	6.83	6.85
3177	NYSE	AME	Tue, Nov 18, 2003	6.87	6.95	6.87	6.90
3176	NYSE	AME	Mon, Nov 17, 2003	6.79	6.89	6.76	6.88
3175	NYSE	AME	Fri, Nov 14, 2003	6.99	7.01	6.89	6.90
3174	NYSE	AME	Thu, Nov 13, 2003	7.04	7.05	6.99	7.01
3173	NYSE	AME	Wed, Nov 12, 2003	6.96	7.06	6.96	7.04
3172	NYSE	AME	Tue, Nov 11, 2003	6.97	7.00	6.93	6.96
3171	NYSE	AME	Mon, Nov 10, 2003	7.07	7.09	6.98	7.01
3170	NYSE	AME	Fri, Nov 7, 2003	7.09	7.12	7.04	7.12
3169	NYSE	AME	Thu, Nov 6, 2003	7.06	7.09	7.00	7.07
3168	NYSE	AME	Wed, Nov 5, 2003	7.08	7.11	7.01	7.07
3167	NYSE	AME	Tue, Nov 4, 2003	7.10	7.15	7.07	7.09
3166	NYSE	AME	Mon, Nov 3, 2003	6.94	7.11	6.94	7.11
3165	NYSE	AME	Fri, Oct 31, 2003	7.01	7.04	6.89	6.97
3164	NYSE	AME	Thu, Oct 30, 2003	7.04	7.04	6.98	7.01
3163	NYSE	AME	Wed, Oct 29, 2003	6.88	7.04	6.88	7.03
3162	NYSE	AME	Tue, Oct 28, 2003	6.78	6.89	6.73	6.88
3161	NYSE	AME	Mon, Oct 27, 2003	6.53	6.78	6.53	6.75
3160	NYSE	AME	Fri, Oct 24, 2003	6.63	6.69	6.53	6.56
3159	NYSE	AME	Thu, Oct 23, 2003	6.70	6.70	6.60	6.64
3158	NYSE	AME	Wed, Oct 22, 2003	6.71	6.77	6.69	6.73
3157	NYSE	AME	Tue, Oct 21, 2003	6.67	6.85	6.59	6.80
3156	NYSE	AME	Mon, Oct 20, 2003	6.90	6.99	6.74	6.95
3155	NYSE	AME	Fri, Oct 17, 2003	7.07	7.07	6.92	6.92
3154	NYSE	AME	Thu, Oct 16, 2003	6.99	7.17	6.97	7.07
3153	NYSE	AME	Wed, Oct 15, 2003	6.86	7.05	6.83	7.00
3152	NYSE	AME	Tue, Oct 14, 2003	6.80	6.84	6.78	6.82
3151	NYSE	AME	Mon, Oct 13, 2003	6.77	6.86	6.77	6.82
3150	NYSE	AME	Fri, Oct 10, 2003	6.79	6.84	6.77	6.78
3149	NYSE	AME	Thu, Oct 9, 2003	6.81	6.89	6.75	6.77
3148	NYSE	AME	Wed, Oct 8, 2003	6.82	6.84	6.77	6.77
3147	NYSE	AME	Tue, Oct 7, 2003	6.70	6.92	6.70	6.81
3146	NYSE	AME	Mon, Oct 6, 2003	6.65	6.75	6.64	6.73
3145	NYSE	AME	Fri, Oct 3, 2003	6.64	6.71	6.63	6.66
3144	NYSE	AME	Thu, Oct 2, 2003	6.63	6.66	6.57	6.59
3143	NYSE	AME	Wed, Oct 1, 2003	6.37	6.63	6.36	6.63
3142	NYSE	AME	Tue, Sep 30, 2003	6.43	6.43	6.28	6.35
3141	NYSE	AME	Mon, Sep 29, 2003	6.47	6.50	6.41	6.44
3140	NYSE	AME	Fri, Sep 26, 2003	6.44	6.47	6.40	6.44
3139	NYSE	AME	Thu, Sep 25, 2003	6.55	6.55	6.44	6.45
3138	NYSE	AME	Wed, Sep 24, 2003	6.61	6.62	6.52	6.53
3137	NYSE	AME	Tue, Sep 23, 2003	6.55	6.63	6.55	6.61
3136	NYSE	AME	Mon, Sep 22, 2003	6.54	6.63	6.48	6.55
3135	NYSE	AME	Fri, Sep 19, 2003	6.53	6.62	6.50	6.56
3134	NYSE	AME	Thu, Sep 18, 2003	6.52	6.56	6.46	6.53
3133	NYSE	AME	Wed, Sep 17, 2003	6.32	6.49	6.32	6.46
3132	NYSE	AME	Tue, Sep 16, 2003	6.16	6.33	6.16	6.32
3131	NYSE	AME	Mon, Sep 15, 2003	6.09	6.17	6.08	6.16
3130	NYSE	AME	Fri, Sep 12, 2003	6.07	6.12	6.02	6.09
3129	NYSE	AME	Thu, Sep 11, 2003	6.01	6.09	6.00	6.09
3128	NYSE	AME	Wed, Sep 10, 2003	6.13	6.13	5.98	6.00
3127	NYSE	AME	Tue, Sep 9, 2003	6.19	6.21	6.15	6.16
3126	NYSE	AME	Mon, Sep 8, 2003	6.21	6.25	6.16	6.18
3125	NYSE	AME	Fri, Sep 5, 2003	6.25	6.25	6.18	6.19
3124	NYSE	AME	Thu, Sep 4, 2003	6.28	6.30	6.27	6.29
3123	NYSE	AME	Wed, Sep 3, 2003	6.33	6.35	6.28	6.29
3122	NYSE	AME	Tue, Sep 2, 2003	6.22	6.36	6.21	6.34
3121	NYSE	AME	Fri, Aug 29, 2003	6.20	6.22	6.18	6.22
3120	NYSE	AME	Thu, Aug 28, 2003	6.14	6.21	6.07	6.21
3119	NYSE	AME	Wed, Aug 27, 2003	6.16	6.16	6.12	6.14
3118	NYSE	AME	Tue, Aug 26, 2003	6.20	6.21	6.12	6.17
3117	NYSE	AME	Mon, Aug 25, 2003	6.25	6.25	6.17	6.21
3116	NYSE	AME	Fri, Aug 22, 2003	6.32	6.32	6.24	6.26
3115	NYSE	AME	Thu, Aug 21, 2003	6.25	6.33	6.24	6.32
3114	NYSE	AME	Wed, Aug 20, 2003	6.15	6.29	6.12	6.25
3113	NYSE	AME	Tue, Aug 19, 2003	6.24	6.29	6.20	6.22
3112	NYSE	AME	Mon, Aug 18, 2003	6.06	6.24	6.04	6.24
3111	NYSE	AME	Fri, Aug 15, 2003	6.07	6.07	6.04	6.06
3110	NYSE	AME	Thu, Aug 14, 2003	6.00	6.07	5.93	6.05
3109	NYSE	AME	Wed, Aug 13, 2003	5.90	5.99	5.90	5.99
3108	NYSE	AME	Tue, Aug 12, 2003	5.87	5.91	5.87	5.90
3107	NYSE	AME	Mon, Aug 11, 2003	5.87	5.89	5.86	5.88
3106	NYSE	AME	Fri, Aug 8, 2003	5.81	5.88	5.81	5.88
3105	NYSE	AME	Thu, Aug 7, 2003	5.81	5.84	5.79	5.83
3104	NYSE	AME	Wed, Aug 6, 2003	5.82	5.85	5.79	5.82
3103	NYSE	AME	Tue, Aug 5, 2003	5.87	5.87	5.83	5.83
3102	NYSE	AME	Mon, Aug 4, 2003	5.86	5.90	5.83	5.87
3101	NYSE	AME	Fri, Aug 1, 2003	5.85	5.88	5.84	5.87
3100	NYSE	AME	Thu, Jul 31, 2003	5.89	5.90	5.85	5.86
3099	NYSE	AME	Wed, Jul 30, 2003	5.93	5.93	5.85	5.88
3098	NYSE	AME	Tue, Jul 29, 2003	5.89	5.93	5.85	5.93
3097	NYSE	AME	Mon, Jul 28, 2003	5.89	5.92	5.85	5.89
3096	NYSE	AME	Fri, Jul 25, 2003	5.84	5.93	5.83	5.90
3095	NYSE	AME	Thu, Jul 24, 2003	5.89	5.89	5.84	5.85
3094	NYSE	AME	Wed, Jul 23, 2003	5.85	5.87	5.74	5.86
3093	NYSE	AME	Tue, Jul 22, 2003	5.75	5.87	5.67	5.85
3092	NYSE	AME	Mon, Jul 21, 2003	5.85	5.92	5.74	5.82
3091	NYSE	AME	Fri, Jul 18, 2003	5.75	5.88	5.75	5.88
3090	NYSE	AME	Thu, Jul 17, 2003	5.85	5.89	5.71	5.72
3089	NYSE	AME	Wed, Jul 16, 2003	5.92	5.94	5.83	5.88
3088	NYSE	AME	Tue, Jul 15, 2003	5.87	5.94	5.84	5.93
3087	NYSE	AME	Mon, Jul 14, 2003	6.01	6.01	5.83	5.87
3086	NYSE	AME	Fri, Jul 11, 2003	5.90	5.95	5.89	5.95
3085	NYSE	AME	Thu, Jul 10, 2003	5.82	5.91	5.80	5.87
3084	NYSE	AME	Wed, Jul 9, 2003	5.88	5.88	5.80	5.85
3083	NYSE	AME	Tue, Jul 8, 2003	5.70	5.90	5.70	5.88
3082	NYSE	AME	Mon, Jul 7, 2003	5.73	5.84	5.71	5.72
3081	NYSE	AME	Thu, Jul 3, 2003	5.64	5.75	5.64	5.73
3080	NYSE	AME	Wed, Jul 2, 2003	5.56	5.65	5.55	5.65
3079	NYSE	AME	Tue, Jul 1, 2003	5.44	5.57	5.44	5.56
3078	NYSE	AME	Mon, Jun 30, 2003	5.59	5.61	5.43	5.43
3077	NYSE	AME	Fri, Jun 27, 2003	5.64	5.70	5.58	5.60
3076	NYSE	AME	Thu, Jun 26, 2003	5.62	5.70	5.59	5.64
3075	NYSE	AME	Wed, Jun 25, 2003	5.58	5.69	5.56	5.63
3074	NYSE	AME	Tue, Jun 24, 2003	5.59	5.66	5.56	5.59
3073	NYSE	AME	Mon, Jun 23, 2003	5.69	5.69	5.57	5.59
3072	NYSE	AME	Fri, Jun 20, 2003	5.70	5.73	5.68	5.70
3071	NYSE	AME	Thu, Jun 19, 2003	5.66	5.72	5.63	5.67
3070	NYSE	AME	Wed, Jun 18, 2003	5.66	5.68	5.62	5.67
3069	NYSE	AME	Tue, Jun 17, 2003	5.70	5.70	5.60	5.66
3068	NYSE	AME	Mon, Jun 16, 2003	5.59	5.70	5.59	5.70
3067	NYSE	AME	Fri, Jun 13, 2003	5.70	5.72	5.63	5.63
3066	NYSE	AME	Thu, Jun 12, 2003	5.69	5.80	5.68	5.72
3065	NYSE	AME	Wed, Jun 11, 2003	5.53	5.66	5.50	5.66
3064	NYSE	AME	Tue, Jun 10, 2003	5.48	5.55	5.47	5.55
3063	NYSE	AME	Mon, Jun 9, 2003	5.56	5.60	5.47	5.47
3062	NYSE	AME	Fri, Jun 6, 2003	5.64	5.67	5.55	5.57
3061	NYSE	AME	Thu, Jun 5, 2003	5.60	5.64	5.56	5.62
3060	NYSE	AME	Wed, Jun 4, 2003	5.53	5.62	5.51	5.61
3059	NYSE	AME	Tue, Jun 3, 2003	5.46	5.56	5.22	5.53
3058	NYSE	AME	Mon, Jun 2, 2003	5.55	5.59	5.49	5.50
3057	NYSE	AME	Fri, May 30, 2003	5.44	5.52	5.44	5.51
3056	NYSE	AME	Thu, May 29, 2003	5.42	5.50	5.39	5.43
3055	NYSE	AME	Wed, May 28, 2003	5.38	5.44	5.37	5.42
3054	NYSE	AME	Tue, May 27, 2003	5.27	5.40	5.22	5.39
3053	NYSE	AME	Fri, May 23, 2003	5.33	5.33	5.27	5.27
3052	NYSE	AME	Thu, May 22, 2003	5.36	5.38	5.30	5.34
3051	NYSE	AME	Wed, May 21, 2003	5.39	5.40	5.30	5.36
3050	NYSE	AME	Tue, May 20, 2003	5.38	5.41	5.29	5.39
3049	NYSE	AME	Mon, May 19, 2003	5.50	5.51	5.28	5.36
3048	NYSE	AME	Fri, May 16, 2003	5.57	5.61	5.50	5.53
3047	NYSE	AME	Thu, May 15, 2003	5.62	5.66	5.53	5.58
3046	NYSE	AME	Wed, May 14, 2003	5.71	5.72	5.57	5.59
3045	NYSE	AME	Tue, May 13, 2003	5.77	5.77	5.66	5.70
3044	NYSE	AME	Mon, May 12, 2003	5.73	5.78	5.70	5.77
3043	NYSE	AME	Fri, May 9, 2003	5.69	5.80	5.67	5.73
3042	NYSE	AME	Thu, May 8, 2003	5.73	5.73	5.61	5.67
3041	NYSE	AME	Wed, May 7, 2003	5.75	5.81	5.73	5.75
3040	NYSE	AME	Tue, May 6, 2003	5.65	5.79	5.64	5.76
3039	NYSE	AME	Mon, May 5, 2003	5.71	5.75	5.61	5.64
3038	NYSE	AME	Fri, May 2, 2003	5.62	5.71	5.60	5.69
3037	NYSE	AME	Thu, May 1, 2003	5.62	5.62	5.49	5.60
3036	NYSE	AME	Wed, Apr 30, 2003	5.54	5.63	5.52	5.59
3035	NYSE	AME	Tue, Apr 29, 2003	5.45	5.55	5.43	5.53
3034	NYSE	AME	Mon, Apr 28, 2003	5.21	5.47	5.21	5.44
3033	NYSE	AME	Fri, Apr 25, 2003	5.29	5.29	5.19	5.20
3032	NYSE	AME	Thu, Apr 24, 2003	5.31	5.35	5.24	5.30
3031	NYSE	AME	Wed, Apr 23, 2003	5.31	5.38	5.24	5.37
3030	NYSE	AME	Tue, Apr 22, 2003	5.31	5.33	5.28	5.30
3029	NYSE	AME	Mon, Apr 21, 2003	5.35	5.36	5.30	5.33
3028	NYSE	AME	Thu, Apr 17, 2003	5.32	5.38	5.29	5.34
3027	NYSE	AME	Wed, Apr 16, 2003	5.41	5.44	5.26	5.26
3026	NYSE	AME	Tue, Apr 15, 2003	5.29	5.40	5.21	5.39
3025	NYSE	AME	Mon, Apr 14, 2003	5.16	5.31	5.15	5.31
3024	NYSE	AME	Fri, Apr 11, 2003	5.20	5.26	5.10	5.15
3023	NYSE	AME	Thu, Apr 10, 2003	5.15	5.20	5.12	5.16
3022	NYSE	AME	Wed, Apr 9, 2003	5.25	5.33	5.12	5.15
3021	NYSE	AME	Tue, Apr 8, 2003	5.25	5.29	5.21	5.24
3020	NYSE	AME	Mon, Apr 7, 2003	5.30	5.43	5.23	5.25
3019	NYSE	AME	Fri, Apr 4, 2003	5.20	5.26	5.16	5.21
3018	NYSE	AME	Thu, Apr 3, 2003	5.17	5.24	5.16	5.18
3017	NYSE	AME	Wed, Apr 2, 2003	5.07	5.16	5.01	5.14
3016	NYSE	AME	Tue, Apr 1, 2003	4.89	4.98	4.86	4.98
3015	NYSE	AME	Mon, Mar 31, 2003	4.92	4.92	4.83	4.89
3014	NYSE	AME	Fri, Mar 28, 2003	5.03	5.03	4.93	4.95
3013	NYSE	AME	Thu, Mar 27, 2003	5.01	5.07	4.99	5.03
3012	NYSE	AME	Wed, Mar 26, 2003	5.07	5.07	5.00	5.01
3011	NYSE	AME	Tue, Mar 25, 2003	5.02	5.07	4.98	5.07
3010	NYSE	AME	Mon, Mar 24, 2003	5.09	5.09	4.94	5.02
3009	NYSE	AME	Fri, Mar 21, 2003	5.02	5.18	5.01	5.16
3008	NYSE	AME	Thu, Mar 20, 2003	5.11	5.11	4.98	5.00
3007	NYSE	AME	Wed, Mar 19, 2003	5.16	5.16	5.02	5.11
3006	NYSE	AME	Tue, Mar 18, 2003	5.19	5.20	5.09	5.15
3005	NYSE	AME	Mon, Mar 17, 2003	4.86	5.19	4.83	5.19
3004	NYSE	AME	Fri, Mar 14, 2003	5.04	5.06	4.85	4.86
3003	NYSE	AME	Thu, Mar 13, 2003	4.45	4.94	4.45	4.91
3002	NYSE	AME	Wed, Mar 12, 2003	4.43	4.45	4.37	4.40
3001	NYSE	AME	Tue, Mar 11, 2003	4.49	4.53	4.41	4.43
3000	NYSE	AME	Mon, Mar 10, 2003	4.59	4.59	4.47	4.49
2999	NYSE	AME	Fri, Mar 7, 2003	4.59	4.63	4.59	4.60
2998	NYSE	AME	Thu, Mar 6, 2003	4.75	4.75	4.54	4.61
2997	NYSE	AME	Wed, Mar 5, 2003	4.80	4.85	4.74	4.76
2996	NYSE	AME	Tue, Mar 4, 2003	4.76	4.88	4.74	4.79
2995	NYSE	AME	Mon, Mar 3, 2003	4.87	4.95	4.75	4.76
2994	NYSE	AME	Fri, Feb 28, 2003	4.87	4.95	4.87	4.89
2993	NYSE	AME	Thu, Feb 27, 2003	4.79	4.96	4.79	4.86
2992	NYSE	AME	Wed, Feb 26, 2003	4.87	4.90	4.77	4.77
2991	NYSE	AME	Tue, Feb 25, 2003	4.79	4.89	4.73	4.88
2990	NYSE	AME	Mon, Feb 24, 2003	4.90	4.90	4.80	4.80
2989	NYSE	AME	Fri, Feb 21, 2003	4.83	4.96	4.82	4.91
2988	NYSE	AME	Thu, Feb 20, 2003	4.87	4.94	4.84	4.84
2987	NYSE	AME	Wed, Feb 19, 2003	4.99	4.99	4.88	4.90
2986	NYSE	AME	Tue, Feb 18, 2003	4.88	5.00	4.88	4.99
2985	NYSE	AME	Fri, Feb 14, 2003	4.80	4.90	4.76	4.85
2984	NYSE	AME	Thu, Feb 13, 2003	4.80	4.84	4.71	4.79
2983	NYSE	AME	Wed, Feb 12, 2003	4.91	4.92	4.81	4.81
2982	NYSE	AME	Tue, Feb 11, 2003	4.90	4.98	4.87	4.91
2981	NYSE	AME	Mon, Feb 10, 2003	4.86	4.94	4.85	4.89
2980	NYSE	AME	Fri, Feb 7, 2003	5.00	5.01	4.88	4.88
2979	NYSE	AME	Thu, Feb 6, 2003	4.98	5.03	4.83	4.96
2978	NYSE	AME	Wed, Feb 5, 2003	5.08	5.08	4.98	4.98
2977	NYSE	AME	Tue, Feb 4, 2003	5.09	5.09	4.99	5.08
2976	NYSE	AME	Mon, Feb 3, 2003	5.12	5.13	5.07	5.09
2975	NYSE	AME	Fri, Jan 31, 2003	5.10	5.13	5.02	5.11
2974	NYSE	AME	Thu, Jan 30, 2003	5.33	5.34	5.11	5.11
2973	NYSE	AME	Wed, Jan 29, 2003	5.42	5.42	5.04	5.33
2972	NYSE	AME	Tue, Jan 28, 2003	5.42	5.50	5.33	5.50
2971	NYSE	AME	Mon, Jan 27, 2003	5.52	5.52	5.36	5.40
2970	NYSE	AME	Fri, Jan 24, 2003	5.64	5.65	5.50	5.55
2969	NYSE	AME	Thu, Jan 23, 2003	5.59	5.68	5.53	5.64
2968	NYSE	AME	Wed, Jan 22, 2003	5.72	5.72	5.50	5.56
2967	NYSE	AME	Tue, Jan 21, 2003	5.76	5.76	5.68	5.73
2966	NYSE	AME	Fri, Jan 17, 2003	5.84	5.84	5.72	5.76
2965	NYSE	AME	Thu, Jan 16, 2003	5.78	5.94	5.78	5.85
2964	NYSE	AME	Wed, Jan 15, 2003	5.81	5.88	5.67	5.77
2963	NYSE	AME	Tue, Jan 14, 2003	5.77	5.81	5.73	5.80
2962	NYSE	AME	Mon, Jan 13, 2003	5.85	5.88	5.76	5.77
2961	NYSE	AME	Fri, Jan 10, 2003	5.79	5.85	5.78	5.84
2960	NYSE	AME	Thu, Jan 9, 2003	5.73	5.85	5.73	5.82
2959	NYSE	AME	Wed, Jan 8, 2003	5.73	5.76	5.64	5.73
2958	NYSE	AME	Tue, Jan 7, 2003	5.79	5.79	5.61	5.73
2957	NYSE	AME	Mon, Jan 6, 2003	5.65	5.81	5.65	5.79
2956	NYSE	AME	Fri, Jan 3, 2003	5.76	5.76	5.65	5.69
2955	NYSE	AME	Thu, Jan 2, 2003	5.73	5.77	5.69	5.76
2954	NYSE	AME	Tue, Dec 31, 2002	5.55	5.76	5.50	5.70
2953	NYSE	AME	Mon, Dec 30, 2002	5.50	5.56	5.48	5.54
2952	NYSE	AME	Fri, Dec 27, 2002	5.56	5.56	5.47	5.47
2951	NYSE	AME	Thu, Dec 26, 2002	5.59	5.65	5.53	5.55
2950	NYSE	AME	Tue, Dec 24, 2002	5.62	5.62	5.59	5.60
2949	NYSE	AME	Mon, Dec 23, 2002	5.57	5.64	5.53	5.62
2948	NYSE	AME	Fri, Dec 20, 2002	5.61	5.61	5.49	5.57
2947	NYSE	AME	Thu, Dec 19, 2002	5.60	5.68	5.59	5.61
2946	NYSE	AME	Wed, Dec 18, 2002	5.69	5.73	5.57	5.59
2945	NYSE	AME	Tue, Dec 17, 2002	5.61	5.71	5.61	5.70
2944	NYSE	AME	Mon, Dec 16, 2002	5.45	5.65	5.45	5.61
2943	NYSE	AME	Fri, Dec 13, 2002	5.62	5.62	5.46	5.47
2942	NYSE	AME	Thu, Dec 12, 2002	5.59	5.67	5.55	5.64
2941	NYSE	AME	Wed, Dec 11, 2002	5.54	5.59	5.51	5.59
2940	NYSE	AME	Tue, Dec 10, 2002	5.43	5.54	5.41	5.54
2939	NYSE	AME	Mon, Dec 9, 2002	5.54	5.55	5.41	5.44
2938	NYSE	AME	Fri, Dec 6, 2002	5.52	5.57	5.48	5.56
2937	NYSE	AME	Thu, Dec 5, 2002	5.60	5.61	5.47	5.55
2936	NYSE	AME	Wed, Dec 4, 2002	5.59	5.64	5.52	5.59
2935	NYSE	AME	Tue, Dec 3, 2002	5.61	5.67	5.59	5.61
2934	NYSE	AME	Mon, Dec 2, 2002	5.53	5.72	5.47	5.64
2933	NYSE	AME	Fri, Nov 29, 2002	5.59	5.60	5.51	5.51
2932	NYSE	AME	Wed, Nov 27, 2002	5.38	5.59	5.38	5.59
2931	NYSE	AME	Tue, Nov 26, 2002	5.35	5.40	5.24	5.36
2930	NYSE	AME	Mon, Nov 25, 2002	5.61	5.63	5.36	5.37
2929	NYSE	AME	Fri, Nov 22, 2002	5.56	5.62	5.50	5.61
2928	NYSE	AME	Thu, Nov 21, 2002	5.44	5.58	5.42	5.56
2927	NYSE	AME	Wed, Nov 20, 2002	5.38	5.45	5.33	5.43
2926	NYSE	AME	Tue, Nov 19, 2002	5.36	5.49	5.34	5.39
2925	NYSE	AME	Mon, Nov 18, 2002	5.48	5.50	5.28	5.36
2924	NYSE	AME	Fri, Nov 15, 2002	5.31	5.42	5.29	5.36
2923	NYSE	AME	Thu, Nov 14, 2002	5.21	5.30	5.20	5.29
2922	NYSE	AME	Wed, Nov 13, 2002	5.23	5.32	5.14	5.20
2921	NYSE	AME	Tue, Nov 12, 2002	5.16	5.29	5.13	5.22
2920	NYSE	AME	Mon, Nov 11, 2002	5.20	5.20	5.09	5.13
2919	NYSE	AME	Fri, Nov 8, 2002	5.11	5.26	5.00	5.19
2918	NYSE	AME	Thu, Nov 7, 2002	5.33	5.33	5.23	5.24
2917	NYSE	AME	Wed, Nov 6, 2002	5.27	5.43	5.25	5.41
2916	NYSE	AME	Tue, Nov 5, 2002	5.34	5.34	5.23	5.26
2915	NYSE	AME	Mon, Nov 4, 2002	5.44	5.46	5.36	5.38
2914	NYSE	AME	Fri, Nov 1, 2002	5.23	5.41	5.16	5.40
2913	NYSE	AME	Thu, Oct 31, 2002	5.28	5.31	5.14	5.23
2912	NYSE	AME	Wed, Oct 30, 2002	4.99	5.28	4.99	5.28
2911	NYSE	AME	Tue, Oct 29, 2002	4.93	5.02	4.83	4.99
2910	NYSE	AME	Mon, Oct 28, 2002	5.02	5.02	4.91	4.96
2909	NYSE	AME	Fri, Oct 25, 2002	4.84	4.98	4.81	4.98
2908	NYSE	AME	Thu, Oct 24, 2002	4.93	4.95	4.82	4.85
2907	NYSE	AME	Wed, Oct 23, 2002	4.74	4.91	4.73	4.91
2906	NYSE	AME	Tue, Oct 22, 2002	4.69	4.78	4.62	4.72
2905	NYSE	AME	Mon, Oct 21, 2002	4.60	4.68	4.56	4.68
2904	NYSE	AME	Fri, Oct 18, 2002	4.53	4.61	4.49	4.61
2903	NYSE	AME	Thu, Oct 17, 2002	4.55	4.61	4.52	4.54
2902	NYSE	AME	Wed, Oct 16, 2002	4.58	4.58	4.41	4.49
2901	NYSE	AME	Tue, Oct 15, 2002	4.41	4.67	4.41	4.59
2900	NYSE	AME	Mon, Oct 14, 2002	4.25	4.39	4.24	4.35
2899	NYSE	AME	Fri, Oct 11, 2002	4.09	4.32	4.09	4.26
2898	NYSE	AME	Thu, Oct 10, 2002	3.87	4.02	3.87	4.02
2897	NYSE	AME	Wed, Oct 9, 2002	4.09	4.11	3.89	3.90
2896	NYSE	AME	Tue, Oct 8, 2002	4.11	4.17	4.02	4.13
2895	NYSE	AME	Mon, Oct 7, 2002	4.18	4.22	4.09	4.10
2894	NYSE	AME	Fri, Oct 4, 2002	4.35	4.36	4.16	4.17
2893	NYSE	AME	Thu, Oct 3, 2002	4.36	4.45	4.31	4.33
2892	NYSE	AME	Wed, Oct 2, 2002	4.40	4.45	4.34	4.35
2891	NYSE	AME	Tue, Oct 1, 2002	4.30	4.41	4.21	4.40
2890	NYSE	AME	Mon, Sep 30, 2002	4.30	4.37	4.22	4.31
2889	NYSE	AME	Fri, Sep 27, 2002	4.42	4.47	4.32	4.33
2888	NYSE	AME	Thu, Sep 26, 2002	4.23	4.50	4.23	4.45
2887	NYSE	AME	Wed, Sep 25, 2002	4.17	4.27	4.14	4.24
2886	NYSE	AME	Tue, Sep 24, 2002	4.17	4.21	4.12	4.13
2885	NYSE	AME	Mon, Sep 23, 2002	4.35	4.35	4.14	4.19
2884	NYSE	AME	Fri, Sep 20, 2002	4.36	4.41	4.34	4.35
2883	NYSE	AME	Thu, Sep 19, 2002	4.44	4.46	4.36	4.36
2882	NYSE	AME	Wed, Sep 18, 2002	4.55	4.57	4.44	4.45
2881	NYSE	AME	Tue, Sep 17, 2002	4.66	4.67	4.52	4.55
2880	NYSE	AME	Mon, Sep 16, 2002	4.73	4.79	4.66	4.66
2879	NYSE	AME	Fri, Sep 13, 2002	4.83	4.84	4.73	4.74
2878	NYSE	AME	Thu, Sep 12, 2002	4.94	4.95	4.83	4.85
2877	NYSE	AME	Wed, Sep 11, 2002	4.95	5.01	4.92	4.98
2876	NYSE	AME	Tue, Sep 10, 2002	5.05	5.05	4.89	4.94
2875	NYSE	AME	Mon, Sep 9, 2002	5.00	5.08	4.92	5.05
2874	NYSE	AME	Fri, Sep 6, 2002	4.91	5.05	4.91	4.99
2873	NYSE	AME	Thu, Sep 5, 2002	5.01	5.03	4.90	4.90
2872	NYSE	AME	Wed, Sep 4, 2002	4.86	5.01	4.86	5.01
2871	NYSE	AME	Tue, Sep 3, 2002	5.07	5.07	4.86	4.86
2870	NYSE	AME	Fri, Aug 30, 2002	5.12	5.22	5.08	5.10
2869	NYSE	AME	Thu, Aug 29, 2002	5.16	5.16	4.96	5.11
2868	NYSE	AME	Wed, Aug 28, 2002	5.17	5.17	5.03	5.05
2867	NYSE	AME	Tue, Aug 27, 2002	5.23	5.27	5.17	5.17
2866	NYSE	AME	Mon, Aug 26, 2002	5.19	5.26	5.13	5.23
2865	NYSE	AME	Fri, Aug 23, 2002	5.22	5.23	5.18	5.19
2864	NYSE	AME	Thu, Aug 22, 2002	5.19	5.30	5.19	5.24
2863	NYSE	AME	Wed, Aug 21, 2002	5.04	5.18	5.04	5.17
2862	NYSE	AME	Tue, Aug 20, 2002	5.07	5.17	5.00	5.04
2861	NYSE	AME	Mon, Aug 19, 2002	4.85	5.07	4.85	5.07
2860	NYSE	AME	Fri, Aug 16, 2002	4.81	4.89	4.81	4.84
2859	NYSE	AME	Thu, Aug 15, 2002	4.85	4.86	4.77	4.81
2858	NYSE	AME	Wed, Aug 14, 2002	4.80	4.85	4.68	4.84
2857	NYSE	AME	Tue, Aug 13, 2002	4.94	4.94	4.80	4.80
2856	NYSE	AME	Mon, Aug 12, 2002	4.93	4.93	4.81	4.91
2855	NYSE	AME	Fri, Aug 9, 2002	4.90	4.98	4.82	4.94
2854	NYSE	AME	Thu, Aug 8, 2002	4.84	4.93	4.83	4.91
2853	NYSE	AME	Wed, Aug 7, 2002	4.86	4.93	4.79	4.92
2852	NYSE	AME	Tue, Aug 6, 2002	4.55	4.90	4.55	4.85
2851	NYSE	AME	Mon, Aug 5, 2002	4.55	4.60	4.46	4.52
2850	NYSE	AME	Fri, Aug 2, 2002	4.75	4.76	4.54	4.54
2849	NYSE	AME	Thu, Aug 1, 2002	4.87	4.88	4.73	4.75
2848	NYSE	AME	Wed, Jul 31, 2002	4.92	4.94	4.83	4.87
2847	NYSE	AME	Tue, Jul 30, 2002	4.90	4.96	4.72	4.93
2846	NYSE	AME	Mon, Jul 29, 2002	4.67	4.92	4.67	4.92
2845	NYSE	AME	Fri, Jul 26, 2002	4.58	4.73	4.58	4.70
2844	NYSE	AME	Thu, Jul 25, 2002	4.48	4.59	4.48	4.58
2843	NYSE	AME	Wed, Jul 24, 2002	4.36	4.52	4.16	4.52
2842	NYSE	AME	Tue, Jul 23, 2002	4.33	4.51	4.33	4.39
2841	NYSE	AME	Mon, Jul 22, 2002	4.77	4.78	4.50	4.55
2840	NYSE	AME	Fri, Jul 19, 2002	4.83	4.85	4.76	4.79
2839	NYSE	AME	Thu, Jul 18, 2002	4.93	5.01	4.82	4.84
2838	NYSE	AME	Wed, Jul 17, 2002	4.88	4.97	4.79	4.93
2837	NYSE	AME	Tue, Jul 16, 2002	4.92	5.01	4.85	4.88
2836	NYSE	AME	Mon, Jul 15, 2002	4.97	4.99	4.85	4.96
2835	NYSE	AME	Fri, Jul 12, 2002	5.04	5.12	5.00	5.01
2834	NYSE	AME	Thu, Jul 11, 2002	4.99	5.01	4.81	5.01
2833	NYSE	AME	Wed, Jul 10, 2002	5.34	5.34	4.96	4.99
2832	NYSE	AME	Tue, Jul 9, 2002	5.41	5.45	5.32	5.34
2831	NYSE	AME	Mon, Jul 8, 2002	5.52	5.52	5.36	5.42
2830	NYSE	AME	Fri, Jul 5, 2002	5.31	5.54	5.31	5.53
2829	NYSE	AME	Wed, Jul 3, 2002	5.31	5.32	5.24	5.30
2828	NYSE	AME	Tue, Jul 2, 2002	5.31	5.37	5.27	5.33
2827	NYSE	AME	Mon, Jul 1, 2002	5.50	5.52	5.32	5.35
2826	NYSE	AME	Fri, Jun 28, 2002	5.56	5.64	5.48	5.52
2825	NYSE	AME	Thu, Jun 27, 2002	5.57	5.64	5.51	5.57
2824	NYSE	AME	Wed, Jun 26, 2002	5.56	5.58	5.47	5.56
2823	NYSE	AME	Tue, Jun 25, 2002	5.67	5.73	5.55	5.57
2822	NYSE	AME	Mon, Jun 24, 2002	5.65	5.71	5.58	5.64
2821	NYSE	AME	Fri, Jun 21, 2002	5.66	5.69	5.63	5.64
2820	NYSE	AME	Thu, Jun 20, 2002	5.65	5.76	5.64	5.66
2819	NYSE	AME	Wed, Jun 19, 2002	5.73	5.76	5.63	5.65
2818	NYSE	AME	Tue, Jun 18, 2002	5.70	5.77	5.69	5.74
2817	NYSE	AME	Mon, Jun 17, 2002	5.42	5.59	5.42	5.59
2816	NYSE	AME	Fri, Jun 14, 2002	5.40	5.50	5.37	5.45
2815	NYSE	AME	Thu, Jun 13, 2002	5.50	5.51	5.43	5.43
2814	NYSE	AME	Wed, Jun 12, 2002	5.47	5.51	5.41	5.51
2813	NYSE	AME	Tue, Jun 11, 2002	5.47	5.50	5.42	5.47
2812	NYSE	AME	Mon, Jun 10, 2002	5.36	5.54	5.36	5.47
2811	NYSE	AME	Fri, Jun 7, 2002	5.30	5.37	5.26	5.37
2810	NYSE	AME	Thu, Jun 6, 2002	5.48	5.48	5.33	5.34
2809	NYSE	AME	Wed, Jun 5, 2002	5.47	5.52	5.45	5.48
2808	NYSE	AME	Tue, Jun 4, 2002	5.60	5.60	5.42	5.47
2807	NYSE	AME	Mon, Jun 3, 2002	5.58	5.66	5.57	5.61
2806	NYSE	AME	Fri, May 31, 2002	5.36	5.64	5.36	5.59
2805	NYSE	AME	Thu, May 30, 2002	5.31	5.36	5.26	5.36
2804	NYSE	AME	Wed, May 29, 2002	5.37	5.37	5.29	5.31
2803	NYSE	AME	Tue, May 28, 2002	5.50	5.51	5.36	5.44
2802	NYSE	AME	Fri, May 24, 2002	5.60	5.60	5.51	5.52
2801	NYSE	AME	Thu, May 23, 2002	5.54	5.59	5.44	5.59
2800	NYSE	AME	Wed, May 22, 2002	5.55	5.65	5.50	5.55
2799	NYSE	AME	Tue, May 21, 2002	5.79	5.80	5.50	5.56
2798	NYSE	AME	Mon, May 20, 2002	5.76	5.85	5.67	5.80
2797	NYSE	AME	Fri, May 17, 2002	5.73	5.78	5.66	5.76
2796	NYSE	AME	Thu, May 16, 2002	5.74	5.79	5.69	5.72
2795	NYSE	AME	Wed, May 15, 2002	6.02	6.02	5.66	5.77
2794	NYSE	AME	Tue, May 14, 2002	5.82	6.03	5.77	6.02
2793	NYSE	AME	Mon, May 13, 2002	5.64	5.79	5.62	5.79
2792	NYSE	AME	Fri, May 10, 2002	5.73	5.73	5.55	5.67
2791	NYSE	AME	Thu, May 9, 2002	5.73	5.84	5.70	5.74
2790	NYSE	AME	Wed, May 8, 2002	5.73	5.78	5.63	5.72
2789	NYSE	AME	Tue, May 7, 2002	5.85	5.85	5.69	5.71
2788	NYSE	AME	Mon, May 6, 2002	5.84	5.91	5.82	5.84
2787	NYSE	AME	Fri, May 3, 2002	5.76	5.85	5.75	5.85
2786	NYSE	AME	Thu, May 2, 2002	5.74	5.81	5.72	5.76
2785	NYSE	AME	Wed, May 1, 2002	5.74	5.76	5.61	5.72
2784	NYSE	AME	Tue, Apr 30, 2002	5.57	5.76	5.57	5.74
2783	NYSE	AME	Mon, Apr 29, 2002	5.49	5.54	5.44	5.52
2782	NYSE	AME	Fri, Apr 26, 2002	5.47	5.51	5.44	5.51
2781	NYSE	AME	Thu, Apr 25, 2002	5.35	5.50	5.32	5.49
2780	NYSE	AME	Wed, Apr 24, 2002	5.38	5.44	5.32	5.35
2779	NYSE	AME	Tue, Apr 23, 2002	5.36	5.38	5.21	5.35
2778	NYSE	AME	Mon, Apr 22, 2002	5.48	5.50	5.33	5.37
2777	NYSE	AME	Fri, Apr 19, 2002	5.41	5.52	5.41	5.50
2776	NYSE	AME	Thu, Apr 18, 2002	5.52	5.52	5.39	5.40
2775	NYSE	AME	Wed, Apr 17, 2002	5.74	5.74	5.53	5.54
2774	NYSE	AME	Tue, Apr 16, 2002	5.60	5.76	5.59	5.72
2773	NYSE	AME	Mon, Apr 15, 2002	5.74	5.76	5.60	5.61
2772	NYSE	AME	Fri, Apr 12, 2002	5.74	5.76	5.70	5.76
2771	NYSE	AME	Thu, Apr 11, 2002	5.69	5.75	5.69	5.73
2770	NYSE	AME	Wed, Apr 10, 2002	5.59	5.68	5.57	5.68
2769	NYSE	AME	Tue, Apr 9, 2002	5.54	5.64	5.54	5.59
2768	NYSE	AME	Mon, Apr 8, 2002	5.42	5.56	5.35	5.53
2767	NYSE	AME	Fri, Apr 5, 2002	5.47	5.51	5.42	5.45
2766	NYSE	AME	Thu, Apr 4, 2002	5.63	5.63	5.40	5.45
2765	NYSE	AME	Wed, Apr 3, 2002	5.69	5.75	5.57	5.62
2764	NYSE	AME	Tue, Apr 2, 2002	5.57	5.76	5.54	5.69
2763	NYSE	AME	Mon, Apr 1, 2002	5.48	5.62	5.46	5.60
2762	NYSE	AME	Thu, Mar 28, 2002	5.55	5.56	5.50	5.51
2761	NYSE	AME	Wed, Mar 27, 2002	5.51	5.61	5.50	5.55
2760	NYSE	AME	Tue, Mar 26, 2002	5.54	5.58	5.44	5.51
2759	NYSE	AME	Mon, Mar 25, 2002	5.59	5.71	5.56	5.56
2758	NYSE	AME	Fri, Mar 22, 2002	5.51	5.59	5.50	5.59
2757	NYSE	AME	Thu, Mar 21, 2002	5.64	5.66	5.58	5.58
2756	NYSE	AME	Wed, Mar 20, 2002	5.73	5.73	5.64	5.66
2755	NYSE	AME	Tue, Mar 19, 2002	5.77	5.77	5.71	5.73
2754	NYSE	AME	Mon, Mar 18, 2002	5.85	5.96	5.72	5.83
2753	NYSE	AME	Fri, Mar 15, 2002	5.64	5.88	5.64	5.85
2752	NYSE	AME	Thu, Mar 14, 2002	5.54	5.68	5.52	5.68
2751	NYSE	AME	Wed, Mar 13, 2002	5.43	5.55	5.39	5.55
2750	NYSE	AME	Tue, Mar 12, 2002	5.46	5.47	5.42	5.44
2749	NYSE	AME	Mon, Mar 11, 2002	5.43	5.56	5.32	5.48
2748	NYSE	AME	Fri, Mar 8, 2002	5.45	5.55	5.39	5.43
2747	NYSE	AME	Thu, Mar 7, 2002	5.19	5.41	5.18	5.38
2746	NYSE	AME	Wed, Mar 6, 2002	5.04	5.28	5.04	5.26
2745	NYSE	AME	Tue, Mar 5, 2002	5.10	5.15	5.01	5.02
2744	NYSE	AME	Mon, Mar 4, 2002	5.26	5.26	5.04	5.13
2743	NYSE	AME	Fri, Mar 1, 2002	5.11	5.31	5.11	5.24
2742	NYSE	AME	Thu, Feb 28, 2002	4.94	5.18	4.94	5.11
2741	NYSE	AME	Wed, Feb 27, 2002	4.67	4.92	4.67	4.92
2740	NYSE	AME	Tue, Feb 26, 2002	4.73	4.74	4.62	4.65
2739	NYSE	AME	Mon, Feb 25, 2002	4.77	4.79	4.67	4.70
2738	NYSE	AME	Fri, Feb 22, 2002	4.64	4.77	4.64	4.76
2737	NYSE	AME	Thu, Feb 21, 2002	4.81	4.82	4.64	4.64
2736	NYSE	AME	Wed, Feb 20, 2002	4.79	4.85	4.73	4.80
2735	NYSE	AME	Tue, Feb 19, 2002	4.79	4.86	4.77	4.78
2734	NYSE	AME	Fri, Feb 15, 2002	4.74	4.86	4.72	4.80
2733	NYSE	AME	Thu, Feb 14, 2002	4.81	4.81	4.73	4.73
2732	NYSE	AME	Wed, Feb 13, 2002	4.78	4.81	4.75	4.81
2731	NYSE	AME	Tue, Feb 12, 2002	4.67	4.82	4.66	4.79
2730	NYSE	AME	Mon, Feb 11, 2002	4.53	4.70	4.53	4.67
2729	NYSE	AME	Fri, Feb 8, 2002	4.43	4.54	4.41	4.53
2728	NYSE	AME	Thu, Feb 7, 2002	4.45	4.46	4.40	4.42
2727	NYSE	AME	Wed, Feb 6, 2002	4.47	4.49	4.41	4.45
2726	NYSE	AME	Tue, Feb 5, 2002	4.40	4.49	4.40	4.43
2725	NYSE	AME	Mon, Feb 4, 2002	4.50	4.50	4.40	4.40
2724	NYSE	AME	Fri, Feb 1, 2002	4.47	4.52	4.47	4.51
2723	NYSE	AME	Thu, Jan 31, 2002	4.34	4.47	4.33	4.47
2722	NYSE	AME	Wed, Jan 30, 2002	4.31	4.34	4.24	4.33
2721	NYSE	AME	Tue, Jan 29, 2002	4.33	4.34	4.26	4.29
2720	NYSE	AME	Mon, Jan 28, 2002	4.34	4.35	4.27	4.33
2719	NYSE	AME	Fri, Jan 25, 2002	4.39	4.40	4.30	4.31
2718	NYSE	AME	Thu, Jan 24, 2002	4.35	4.41	4.35	4.39
2717	NYSE	AME	Wed, Jan 23, 2002	4.33	4.39	4.30	4.36
2716	NYSE	AME	Tue, Jan 22, 2002	4.37	4.40	4.32	4.32
2715	NYSE	AME	Fri, Jan 18, 2002	4.38	4.45	4.36	4.37
2714	NYSE	AME	Thu, Jan 17, 2002	4.24	4.36	4.22	4.36
2713	NYSE	AME	Wed, Jan 16, 2002	4.33	4.33	4.22	4.23
2712	NYSE	AME	Tue, Jan 15, 2002	4.36	4.37	4.31	4.33
2711	NYSE	AME	Mon, Jan 14, 2002	4.43	4.46	4.36	4.36
2710	NYSE	AME	Fri, Jan 11, 2002	4.50	4.55	4.42	4.43
2709	NYSE	AME	Thu, Jan 10, 2002	4.62	4.66	4.48	4.50
2708	NYSE	AME	Wed, Jan 9, 2002	4.51	4.67	4.51	4.61
2707	NYSE	AME	Tue, Jan 8, 2002	4.59	4.59	4.44	4.49
2706	NYSE	AME	Mon, Jan 7, 2002	4.65	4.66	4.53	4.59
2705	NYSE	AME	Fri, Jan 4, 2002	4.73	4.73	4.64	4.64
2704	NYSE	AME	Thu, Jan 3, 2002	4.65	4.74	4.62	4.73
2703	NYSE	AME	Wed, Jan 2, 2002	4.73	4.73	4.57	4.67
2702	NYSE	AME	Mon, Dec 31, 2001	4.72	4.80	4.67	4.72
2701	NYSE	AME	Fri, Dec 28, 2001	4.79	4.82	4.73	4.73
2700	NYSE	AME	Thu, Dec 27, 2001	4.73	4.78	4.68	4.78
2699	NYSE	AME	Wed, Dec 26, 2001	4.74	4.74	4.67	4.74
2698	NYSE	AME	Mon, Dec 24, 2001	4.79	4.79	4.68	4.74
2697	NYSE	AME	Fri, Dec 21, 2001	4.69	4.79	4.69	4.79
2696	NYSE	AME	Thu, Dec 20, 2001	4.63	4.71	4.59	4.65
2695	NYSE	AME	Wed, Dec 19, 2001	4.70	4.73	4.59	4.62
2694	NYSE	AME	Tue, Dec 18, 2001	4.67	4.77	4.67	4.73
2693	NYSE	AME	Mon, Dec 17, 2001	4.56	4.69	4.56	4.68
2692	NYSE	AME	Fri, Dec 14, 2001	4.52	4.59	4.52	4.58
2691	NYSE	AME	Thu, Dec 13, 2001	4.49	4.57	4.49	4.52
2690	NYSE	AME	Wed, Dec 12, 2001	4.44	4.50	4.43	4.50
2689	NYSE	AME	Tue, Dec 11, 2001	4.44	4.45	4.42	4.44
2688	NYSE	AME	Mon, Dec 10, 2001	4.57	4.57	4.41	4.46
2687	NYSE	AME	Fri, Dec 7, 2001	4.54	4.59	4.51	4.57
2686	NYSE	AME	Thu, Dec 6, 2001	4.57	4.61	4.52	4.57
2685	NYSE	AME	Wed, Dec 5, 2001	4.44	4.61	4.44	4.57
2684	NYSE	AME	Tue, Dec 4, 2001	4.33	4.44	4.33	4.44
2683	NYSE	AME	Mon, Dec 3, 2001	4.29	4.32	4.18	4.32
2682	NYSE	AME	Fri, Nov 30, 2001	4.40	4.41	4.26	4.27
2681	NYSE	AME	Thu, Nov 29, 2001	4.39	4.41	4.21	4.40
2680	NYSE	AME	Wed, Nov 28, 2001	4.43	4.47	4.39	4.39
2679	NYSE	AME	Tue, Nov 27, 2001	4.52	4.54	4.39	4.43
2678	NYSE	AME	Mon, Nov 26, 2001	4.56	4.62	4.54	4.60
2677	NYSE	AME	Fri, Nov 23, 2001	4.46	4.56	4.46	4.56
2676	NYSE	AME	Wed, Nov 21, 2001	4.41	4.44	4.34	4.44
2675	NYSE	AME	Tue, Nov 20, 2001	4.56	4.56	4.36	4.39
2674	NYSE	AME	Mon, Nov 19, 2001	4.45	4.56	4.43	4.56
2673	NYSE	AME	Fri, Nov 16, 2001	4.43	4.50	4.42	4.47
2672	NYSE	AME	Thu, Nov 15, 2001	4.48	4.48	4.39	4.44
2671	NYSE	AME	Wed, Nov 14, 2001	4.35	4.52	4.34	4.48
2670	NYSE	AME	Tue, Nov 13, 2001	4.31	4.37	4.31	4.34
2669	NYSE	AME	Mon, Nov 12, 2001	4.24	4.37	4.18	4.31
2668	NYSE	AME	Fri, Nov 9, 2001	4.39	4.39	4.27	4.28
2667	NYSE	AME	Thu, Nov 8, 2001	4.28	4.44	4.28	4.40
2666	NYSE	AME	Wed, Nov 7, 2001	4.22	4.25	4.20	4.22
2665	NYSE	AME	Tue, Nov 6, 2001	4.13	4.27	4.11	4.25
2664	NYSE	AME	Mon, Nov 5, 2001	4.12	4.26	4.12	4.12
2663	NYSE	AME	Fri, Nov 2, 2001	4.13	4.20	4.12	4.13
2662	NYSE	AME	Thu, Nov 1, 2001	4.00	4.16	3.99	4.13
2661	NYSE	AME	Wed, Oct 31, 2001	3.92	4.07	3.92	4.00
2660	NYSE	AME	Tue, Oct 30, 2001	3.99	4.02	3.90	3.91
2659	NYSE	AME	Mon, Oct 29, 2001	4.07	4.08	3.94	3.99
2658	NYSE	AME	Fri, Oct 26, 2001	3.94	4.15	3.94	4.07
2657	NYSE	AME	Thu, Oct 25, 2001	3.89	3.98	3.87	3.95
2656	NYSE	AME	Wed, Oct 24, 2001	4.00	4.00	3.89	3.91
2655	NYSE	AME	Tue, Oct 23, 2001	3.99	4.04	3.98	4.00
2654	NYSE	AME	Mon, Oct 22, 2001	3.93	4.03	3.92	3.99
2653	NYSE	AME	Fri, Oct 19, 2001	3.84	3.96	3.83	3.93
2652	NYSE	AME	Thu, Oct 18, 2001	3.93	3.93	3.83	3.83
2651	NYSE	AME	Wed, Oct 17, 2001	4.02	4.02	3.96	3.97
2650	NYSE	AME	Tue, Oct 16, 2001	3.98	4.04	3.97	4.00
2649	NYSE	AME	Mon, Oct 15, 2001	3.98	3.98	3.88	3.98
2648	NYSE	AME	Fri, Oct 12, 2001	4.01	4.04	3.98	4.01
2647	NYSE	AME	Thu, Oct 11, 2001	4.07	4.10	3.96	4.02
2646	NYSE	AME	Wed, Oct 10, 2001	4.01	4.08	3.99	4.04
2645	NYSE	AME	Tue, Oct 9, 2001	4.04	4.07	3.96	4.00
2644	NYSE	AME	Mon, Oct 8, 2001	4.01	4.03	3.99	4.03
2643	NYSE	AME	Fri, Oct 5, 2001	4.11	4.13	4.01	4.04
2642	NYSE	AME	Thu, Oct 4, 2001	4.07	4.17	4.05	4.10
2641	NYSE	AME	Wed, Oct 3, 2001	3.89	4.08	3.89	4.07
2640	NYSE	AME	Tue, Oct 2, 2001	3.83	3.92	3.82	3.87
2639	NYSE	AME	Mon, Oct 1, 2001	3.89	3.90	3.79	3.82
2638	NYSE	AME	Fri, Sep 28, 2001	3.69	3.98	3.69	3.89
2637	NYSE	AME	Thu, Sep 27, 2001	3.55	3.73	3.55	3.69
2636	NYSE	AME	Wed, Sep 26, 2001	3.59	3.65	3.53	3.55
2635	NYSE	AME	Tue, Sep 25, 2001	3.56	3.60	3.47	3.58
2634	NYSE	AME	Mon, Sep 24, 2001	3.30	3.56	3.29	3.55
2633	NYSE	AME	Fri, Sep 21, 2001	3.19	3.33	3.17	3.29
2632	NYSE	AME	Thu, Sep 20, 2001	3.79	3.81	3.48	3.48
2631	NYSE	AME	Wed, Sep 19, 2001	4.05	4.05	3.61	3.81
2630	NYSE	AME	Tue, Sep 18, 2001	4.19	4.27	4.06	4.07
2629	NYSE	AME	Mon, Sep 17, 2001	4.36	4.36	4.06	4.20
2628	NYSE	AME	Mon, Sep 10, 2001	4.39	4.53	4.38	4.40
2627	NYSE	AME	Fri, Sep 7, 2001	4.38	4.42	4.24	4.39
2626	NYSE	AME	Thu, Sep 6, 2001	4.40	4.50	4.26	4.38
2625	NYSE	AME	Wed, Sep 5, 2001	4.44	4.44	4.31	4.39
2624	NYSE	AME	Tue, Sep 4, 2001	4.50	4.54	4.41	4.43
2623	NYSE	AME	Fri, Aug 31, 2001	4.53	4.53	4.39	4.52
2622	NYSE	AME	Thu, Aug 30, 2001	4.52	4.54	4.47	4.53
2621	NYSE	AME	Wed, Aug 29, 2001	4.64	4.64	4.50	4.55
2620	NYSE	AME	Tue, Aug 28, 2001	4.65	4.71	4.63	4.68
2619	NYSE	AME	Mon, Aug 27, 2001	4.64	4.75	4.54	4.67
2618	NYSE	AME	Fri, Aug 24, 2001	4.80	4.80	4.61	4.67
2617	NYSE	AME	Thu, Aug 23, 2001	4.88	4.88	4.68	4.81
2616	NYSE	AME	Wed, Aug 22, 2001	4.91	4.91	4.73	4.88
2615	NYSE	AME	Tue, Aug 21, 2001	4.95	4.95	4.89	4.90
2614	NYSE	AME	Mon, Aug 20, 2001	4.93	4.96	4.83	4.96
2613	NYSE	AME	Fri, Aug 17, 2001	5.04	5.04	4.90	4.93
2612	NYSE	AME	Thu, Aug 16, 2001	4.92	5.04	4.89	5.04
2611	NYSE	AME	Wed, Aug 15, 2001	4.97	4.99	4.90	4.93
2610	NYSE	AME	Tue, Aug 14, 2001	4.79	5.00	4.79	4.97
2609	NYSE	AME	Mon, Aug 13, 2001	4.96	4.99	4.75	4.77
2608	NYSE	AME	Fri, Aug 10, 2001	4.75	5.01	4.74	4.96
2607	NYSE	AME	Thu, Aug 9, 2001	4.76	4.80	4.70	4.75
2606	NYSE	AME	Wed, Aug 8, 2001	4.80	4.81	4.73	4.78
2605	NYSE	AME	Tue, Aug 7, 2001	4.67	4.81	4.66	4.80
2604	NYSE	AME	Mon, Aug 6, 2001	4.72	4.72	4.63	4.67
2603	NYSE	AME	Fri, Aug 3, 2001	4.63	4.73	4.63	4.72
2602	NYSE	AME	Thu, Aug 2, 2001	4.66	4.68	4.61	4.63
2601	NYSE	AME	Wed, Aug 1, 2001	4.64	4.67	4.62	4.66
2600	NYSE	AME	Tue, Jul 31, 2001	4.67	4.67	4.61	4.63
2599	NYSE	AME	Mon, Jul 30, 2001	4.60	4.70	4.57	4.67
2598	NYSE	AME	Fri, Jul 27, 2001	4.56	4.62	4.55	4.60
2597	NYSE	AME	Thu, Jul 26, 2001	4.50	4.55	4.50	4.53
2596	NYSE	AME	Wed, Jul 25, 2001	4.39	4.49	4.39	4.49
2595	NYSE	AME	Tue, Jul 24, 2001	4.45	4.47	4.34	4.39
2594	NYSE	AME	Mon, Jul 23, 2001	4.49	4.49	4.42	4.48
2593	NYSE	AME	Fri, Jul 20, 2001	4.51	4.51	4.48	4.49
2592	NYSE	AME	Thu, Jul 19, 2001	4.57	4.61	4.49	4.52
2591	NYSE	AME	Wed, Jul 18, 2001	4.56	4.63	4.51	4.56
2590	NYSE	AME	Tue, Jul 17, 2001	4.48	4.59	4.48	4.59
2589	NYSE	AME	Mon, Jul 16, 2001	4.53	4.53	4.44	4.48
2588	NYSE	AME	Fri, Jul 13, 2001	4.56	4.56	4.50	4.53
2587	NYSE	AME	Thu, Jul 12, 2001	4.49	4.61	4.47	4.56
2586	NYSE	AME	Wed, Jul 11, 2001	4.52	4.52	4.41	4.47
2585	NYSE	AME	Tue, Jul 10, 2001	4.44	4.55	4.44	4.52
2584	NYSE	AME	Mon, Jul 9, 2001	4.43	4.44	4.41	4.44
2583	NYSE	AME	Fri, Jul 6, 2001	4.53	4.53	4.40	4.41
2582	NYSE	AME	Thu, Jul 5, 2001	4.55	4.59	4.52	4.56
2581	NYSE	AME	Tue, Jul 3, 2001	4.48	4.56	4.47	4.55
2580	NYSE	AME	Mon, Jul 2, 2001	4.54	4.54	4.47	4.48
2579	NYSE	AME	Fri, Jun 29, 2001	4.37	4.53	4.37	4.53
2578	NYSE	AME	Thu, Jun 28, 2001	4.44	4.44	4.23	4.37
2577	NYSE	AME	Wed, Jun 27, 2001	4.55	4.55	4.44	4.44
2576	NYSE	AME	Tue, Jun 26, 2001	4.44	4.61	4.44	4.55
2575	NYSE	AME	Mon, Jun 25, 2001	4.43	4.47	4.40	4.45
2574	NYSE	AME	Fri, Jun 22, 2001	4.45	4.47	4.40	4.44
2573	NYSE	AME	Thu, Jun 21, 2001	4.47	4.48	4.44	4.45
2572	NYSE	AME	Wed, Jun 20, 2001	4.39	4.47	4.36	4.46
2571	NYSE	AME	Tue, Jun 19, 2001	4.47	4.48	4.38	4.40
2570	NYSE	AME	Mon, Jun 18, 2001	4.47	4.56	4.43	4.43
2569	NYSE	AME	Fri, Jun 15, 2001	4.41	4.51	4.41	4.48
2568	NYSE	AME	Thu, Jun 14, 2001	4.45	4.46	4.41	4.43
2567	NYSE	AME	Wed, Jun 13, 2001	4.42	4.53	4.42	4.45
2566	NYSE	AME	Tue, Jun 12, 2001	4.44	4.44	4.36	4.43
2565	NYSE	AME	Mon, Jun 11, 2001	4.31	4.51	4.21	4.45
2564	NYSE	AME	Fri, Jun 8, 2001	4.21	4.37	4.21	4.31
2563	NYSE	AME	Thu, Jun 7, 2001	4.13	4.23	4.12	4.21
2562	NYSE	AME	Wed, Jun 6, 2001	4.11	4.16	4.07	4.14
2561	NYSE	AME	Tue, Jun 5, 2001	3.99	4.14	3.99	4.11
2560	NYSE	AME	Mon, Jun 4, 2001	3.94	4.05	3.91	3.99
2559	NYSE	AME	Fri, Jun 1, 2001	3.95	4.00	3.93	3.97
2558	NYSE	AME	Thu, May 31, 2001	3.93	4.00	3.93	3.95
2557	NYSE	AME	Wed, May 30, 2001	3.90	3.99	3.90	3.90
2556	NYSE	AME	Tue, May 29, 2001	3.85	3.92	3.84	3.90
2555	NYSE	AME	Fri, May 25, 2001	3.84	3.85	3.83	3.85
2554	NYSE	AME	Thu, May 24, 2001	3.98	3.98	3.79	3.82
2553	NYSE	AME	Wed, May 23, 2001	3.88	3.98	3.81	3.97
2552	NYSE	AME	Tue, May 22, 2001	3.87	3.92	3.87	3.90
2551	NYSE	AME	Mon, May 21, 2001	3.83	3.87	3.81	3.87
2550	NYSE	AME	Fri, May 18, 2001	3.89	3.89	3.81	3.82
2549	NYSE	AME	Thu, May 17, 2001	3.81	3.93	3.81	3.89
2548	NYSE	AME	Wed, May 16, 2001	3.81	3.85	3.79	3.82
2547	NYSE	AME	Tue, May 15, 2001	3.84	3.84	3.79	3.80
2546	NYSE	AME	Mon, May 14, 2001	3.83	3.83	3.80	3.81
2545	NYSE	AME	Fri, May 11, 2001	3.83	3.83	3.76	3.83
2544	NYSE	AME	Thu, May 10, 2001	3.96	3.96	3.81	3.84
2543	NYSE	AME	Wed, May 9, 2001	4.00	4.04	3.96	3.96
2542	NYSE	AME	Tue, May 8, 2001	4.09	4.10	3.98	4.01
2541	NYSE	AME	Mon, May 7, 2001	4.13	4.16	4.09	4.09
2540	NYSE	AME	Fri, May 4, 2001	4.00	4.15	3.99	4.15
2539	NYSE	AME	Thu, May 3, 2001	4.01	4.03	4.00	4.01
2538	NYSE	AME	Wed, May 2, 2001	4.07	4.09	4.01	4.01
2537	NYSE	AME	Tue, May 1, 2001	4.07	4.13	4.01	4.10
2536	NYSE	AME	Mon, Apr 30, 2001	4.08	4.16	4.07	4.09
2535	NYSE	AME	Fri, Apr 27, 2001	4.09	4.09	4.02	4.07
2534	NYSE	AME	Thu, Apr 26, 2001	4.03	4.07	4.03	4.07
2533	NYSE	AME	Wed, Apr 25, 2001	4.01	4.07	4.00	4.03
2532	NYSE	AME	Tue, Apr 24, 2001	4.01	4.03	4.00	4.01
2531	NYSE	AME	Mon, Apr 23, 2001	4.00	4.02	3.98	4.01
2530	NYSE	AME	Fri, Apr 20, 2001	4.19	4.20	3.99	4.00
2529	NYSE	AME	Thu, Apr 19, 2001	4.14	4.22	4.13	4.22
2528	NYSE	AME	Wed, Apr 18, 2001	4.12	4.16	4.10	4.13
2527	NYSE	AME	Tue, Apr 17, 2001	4.01	4.13	4.00	4.13
2526	NYSE	AME	Mon, Apr 16, 2001	4.02	4.02	3.98	3.99
2525	NYSE	AME	Thu, Apr 12, 2001	4.04	4.07	4.01	4.06
2524	NYSE	AME	Wed, Apr 11, 2001	4.06	4.13	4.01	4.04
2523	NYSE	AME	Tue, Apr 10, 2001	4.08	4.11	4.01	4.03
2522	NYSE	AME	Mon, Apr 9, 2001	4.01	4.09	4.00	4.07
2521	NYSE	AME	Fri, Apr 6, 2001	4.04	4.04	3.99	3.99
2520	NYSE	AME	Thu, Apr 5, 2001	4.00	4.06	4.00	4.04
2519	NYSE	AME	Wed, Apr 4, 2001	3.97	4.00	3.96	3.99
2518	NYSE	AME	Tue, Apr 3, 2001	4.01	4.01	3.90	3.96
2517	NYSE	AME	Mon, Apr 2, 2001	4.09	4.12	3.99	4.00
2516	NYSE	AME	Fri, Mar 30, 2001	3.99	4.09	3.99	4.09
2515	NYSE	AME	Thu, Mar 29, 2001	3.96	4.01	3.96	4.00
2514	NYSE	AME	Wed, Mar 28, 2001	3.96	3.99	3.93	3.97
2513	NYSE	AME	Tue, Mar 27, 2001	3.96	4.00	3.93	3.96
2512	NYSE	AME	Mon, Mar 26, 2001	3.85	4.03	3.85	3.97
2511	NYSE	AME	Fri, Mar 23, 2001	3.75	3.85	3.70	3.85
2510	NYSE	AME	Thu, Mar 22, 2001	3.68	3.73	3.50	3.72
2509	NYSE	AME	Wed, Mar 21, 2001	3.78	3.78	3.67	3.69
2508	NYSE	AME	Tue, Mar 20, 2001	3.88	3.88	3.80	3.80
2507	NYSE	AME	Mon, Mar 19, 2001	3.75	3.89	3.72	3.88
2506	NYSE	AME	Fri, Mar 16, 2001	3.99	3.99	3.78	3.79
2505	NYSE	AME	Thu, Mar 15, 2001	3.98	4.00	3.92	4.00
2504	NYSE	AME	Wed, Mar 14, 2001	3.97	4.06	3.97	4.01
2503	NYSE	AME	Tue, Mar 13, 2001	4.12	4.12	3.91	4.01
2502	NYSE	AME	Mon, Mar 12, 2001	4.13	4.13	4.10	4.10
2501	NYSE	AME	Fri, Mar 9, 2001	4.13	4.15	4.08	4.15
2500	NYSE	AME	Thu, Mar 8, 2001	4.17	4.18	4.14	4.16
2499	NYSE	AME	Wed, Mar 7, 2001	4.19	4.26	4.16	4.16
2498	NYSE	AME	Tue, Mar 6, 2001	4.19	4.23	4.19	4.20
2497	NYSE	AME	Mon, Mar 5, 2001	4.13	4.24	4.12	4.21
2496	NYSE	AME	Fri, Mar 2, 2001	4.07	4.16	4.07	4.13
2495	NYSE	AME	Thu, Mar 1, 2001	4.09	4.09	4.04	4.08
2494	NYSE	AME	Wed, Feb 28, 2001	4.10	4.10	4.04	4.09
2493	NYSE	AME	Tue, Feb 27, 2001	4.13	4.22	4.11	4.12
2492	NYSE	AME	Mon, Feb 26, 2001	4.00	4.14	4.00	4.10
2491	NYSE	AME	Fri, Feb 23, 2001	4.01	4.02	3.96	4.02
2490	NYSE	AME	Thu, Feb 22, 2001	4.01	4.02	3.99	4.01
2489	NYSE	AME	Wed, Feb 21, 2001	3.99	4.07	3.96	4.02
2488	NYSE	AME	Tue, Feb 20, 2001	3.89	4.00	3.82	3.96
2487	NYSE	AME	Fri, Feb 16, 2001	4.15	4.15	4.00	4.00
2486	NYSE	AME	Thu, Feb 15, 2001	4.15	4.20	4.11	4.16
2485	NYSE	AME	Wed, Feb 14, 2001	4.07	4.15	4.06	4.14
2484	NYSE	AME	Tue, Feb 13, 2001	4.04	4.13	4.04	4.06
2483	NYSE	AME	Mon, Feb 12, 2001	3.91	4.01	3.91	4.01
2482	NYSE	AME	Fri, Feb 9, 2001	3.90	3.93	3.90	3.91
2481	NYSE	AME	Thu, Feb 8, 2001	3.92	3.93	3.88	3.90
2480	NYSE	AME	Wed, Feb 7, 2001	3.91	3.92	3.89	3.92
2479	NYSE	AME	Tue, Feb 6, 2001	3.92	3.95	3.90	3.91
2478	NYSE	AME	Mon, Feb 5, 2001	3.90	3.92	3.89	3.91
2477	NYSE	AME	Fri, Feb 2, 2001	3.97	3.97	3.87	3.89
2476	NYSE	AME	Thu, Feb 1, 2001	3.95	3.95	3.91	3.95
2475	NYSE	AME	Wed, Jan 31, 2001	3.92	3.99	3.91	3.95
2474	NYSE	AME	Tue, Jan 30, 2001	3.88	3.93	3.88	3.92
2473	NYSE	AME	Mon, Jan 29, 2001	3.90	3.92	3.87	3.91
2472	NYSE	AME	Fri, Jan 26, 2001	3.94	3.94	3.85	3.91
2471	NYSE	AME	Thu, Jan 25, 2001	3.94	3.94	3.90	3.94
2470	NYSE	AME	Wed, Jan 24, 2001	3.94	3.97	3.94	3.95
2469	NYSE	AME	Tue, Jan 23, 2001	3.94	3.94	3.92	3.94
2468	NYSE	AME	Mon, Jan 22, 2001	3.99	3.99	3.93	3.94
2467	NYSE	AME	Fri, Jan 19, 2001	3.91	4.01	3.89	3.99
2466	NYSE	AME	Thu, Jan 18, 2001	4.06	4.06	3.90	3.93
2465	NYSE	AME	Wed, Jan 17, 2001	3.87	4.09	3.86	4.06
2464	NYSE	AME	Tue, Jan 16, 2001	3.99	3.99	3.83	3.87
2463	NYSE	AME	Fri, Jan 12, 2001	3.96	4.00	3.89	3.99
2462	NYSE	AME	Thu, Jan 11, 2001	4.06	4.06	3.99	4.01
2461	NYSE	AME	Wed, Jan 10, 2001	3.90	4.10	3.90	4.10
2460	NYSE	AME	Tue, Jan 9, 2001	4.01	4.04	3.89	3.92
2459	NYSE	AME	Mon, Jan 8, 2001	3.76	4.06	3.76	4.06
2458	NYSE	AME	Fri, Jan 5, 2001	3.81	3.81	3.78	3.80
2457	NYSE	AME	Thu, Jan 4, 2001	3.79	3.85	3.75	3.82
2456	NYSE	AME	Wed, Jan 3, 2001	3.63	3.84	3.63	3.81
2455	NYSE	AME	Tue, Jan 2, 2001	3.69	3.70	3.51	3.66
2454	NYSE	AME	Fri, Dec 29, 2000	3.92	3.93	3.84	3.84
2453	NYSE	AME	Thu, Dec 28, 2000	3.98	3.99	3.76	3.92
2452	NYSE	AME	Wed, Dec 27, 2000	3.89	3.99	3.88	3.99
2451	NYSE	AME	Tue, Dec 26, 2000	3.87	3.89	3.87	3.88
2450	NYSE	AME	Fri, Dec 22, 2000	3.76	3.87	3.76	3.87
2449	NYSE	AME	Thu, Dec 21, 2000	3.70	3.77	3.70	3.76
2448	NYSE	AME	Wed, Dec 20, 2000	3.69	3.73	3.68	3.71
2447	NYSE	AME	Tue, Dec 19, 2000	3.71	3.71	3.68	3.69
2446	NYSE	AME	Mon, Dec 18, 2000	3.67	3.74	3.63	3.71
2445	NYSE	AME	Fri, Dec 15, 2000	3.62	3.63	3.61	3.63
2444	NYSE	AME	Thu, Dec 14, 2000	3.65	3.66	3.63	3.64
2443	NYSE	AME	Wed, Dec 13, 2000	3.65	3.66	3.60	3.61
2442	NYSE	AME	Tue, Dec 12, 2000	3.66	3.69	3.64	3.65
2441	NYSE	AME	Mon, Dec 11, 2000	3.52	3.67	3.52	3.67
2440	NYSE	AME	Fri, Dec 8, 2000	3.46	3.54	3.46	3.54
2439	NYSE	AME	Thu, Dec 7, 2000	3.39	3.49	3.39	3.45
2438	NYSE	AME	Wed, Dec 6, 2000	3.39	3.44	3.39	3.41
2437	NYSE	AME	Tue, Dec 5, 2000	3.33	3.41	3.33	3.38
2436	NYSE	AME	Mon, Dec 4, 2000	3.37	3.37	3.31	3.33
2435	NYSE	AME	Fri, Dec 1, 2000	3.37	3.37	3.30	3.36
2434	NYSE	AME	Thu, Nov 30, 2000	3.37	3.38	3.36	3.37
2433	NYSE	AME	Wed, Nov 29, 2000	3.35	3.37	3.33	3.37
2432	NYSE	AME	Tue, Nov 28, 2000	3.37	3.39	3.33	3.38
2431	NYSE	AME	Mon, Nov 27, 2000	3.30	3.39	3.30	3.38
2430	NYSE	AME	Fri, Nov 24, 2000	3.26	3.31	3.26	3.31
2429	NYSE	AME	Wed, Nov 22, 2000	3.24	3.26	3.23	3.26
2428	NYSE	AME	Tue, Nov 21, 2000	3.27	3.28	3.24	3.26
2427	NYSE	AME	Mon, Nov 20, 2000	3.29	3.29	3.26	3.27
2426	NYSE	AME	Fri, Nov 17, 2000	3.24	3.31	3.24	3.29
2425	NYSE	AME	Thu, Nov 16, 2000	3.24	3.26	3.20	3.21
2424	NYSE	AME	Wed, Nov 15, 2000	3.19	3.26	3.19	3.26
2423	NYSE	AME	Tue, Nov 14, 2000	3.19	3.20	3.17	3.19
2422	NYSE	AME	Mon, Nov 13, 2000	3.19	3.19	3.16	3.18
2421	NYSE	AME	Fri, Nov 10, 2000	3.14	3.17	3.11	3.17
2420	NYSE	AME	Thu, Nov 9, 2000	3.25	3.25	3.11	3.17
2419	NYSE	AME	Wed, Nov 8, 2000	3.25	3.26	3.23	3.24
2418	NYSE	AME	Tue, Nov 7, 2000	3.22	3.28	3.19	3.26
2417	NYSE	AME	Mon, Nov 6, 2000	3.25	3.25	3.19	3.22
2416	NYSE	AME	Fri, Nov 3, 2000	3.22	3.25	3.19	3.24
2415	NYSE	AME	Thu, Nov 2, 2000	3.17	3.23	3.17	3.22
2414	NYSE	AME	Wed, Nov 1, 2000	3.20	3.21	3.18	3.20
2413	NYSE	AME	Tue, Oct 31, 2000	3.12	3.22	3.04	3.22
2412	NYSE	AME	Mon, Oct 30, 2000	3.14	3.14	3.11	3.12
2411	NYSE	AME	Fri, Oct 27, 2000	3.19	3.20	3.14	3.14
2410	NYSE	AME	Thu, Oct 26, 2000	3.14	3.22	3.14	3.19
2409	NYSE	AME	Wed, Oct 25, 2000	3.20	3.20	3.14	3.16
2408	NYSE	AME	Tue, Oct 24, 2000	3.19	3.20	3.17	3.20
2407	NYSE	AME	Mon, Oct 23, 2000	3.23	3.24	3.17	3.21
2406	NYSE	AME	Fri, Oct 20, 2000	3.19	3.25	3.19	3.25
2405	NYSE	AME	Thu, Oct 19, 2000	3.18	3.21	3.18	3.19
2404	NYSE	AME	Wed, Oct 18, 2000	3.17	3.19	3.15	3.17
2403	NYSE	AME	Tue, Oct 17, 2000	3.14	3.20	3.07	3.19
2402	NYSE	AME	Mon, Oct 16, 2000	3.06	3.11	3.05	3.10
2401	NYSE	AME	Fri, Oct 13, 2000	2.98	3.05	2.96	3.05
2400	NYSE	AME	Thu, Oct 12, 2000	3.07	3.08	2.98	2.98
2399	NYSE	AME	Wed, Oct 11, 2000	3.01	3.11	2.99	3.09
2398	NYSE	AME	Tue, Oct 10, 2000	3.06	3.06	2.98	3.01
2397	NYSE	AME	Mon, Oct 9, 2000	3.08	3.08	3.04	3.06
2396	NYSE	AME	Fri, Oct 6, 2000	3.07	3.11	3.06	3.06
2395	NYSE	AME	Thu, Oct 5, 2000	3.10	3.12	3.08	3.11
2394	NYSE	AME	Wed, Oct 4, 2000	3.08	3.11	3.06	3.09
2393	NYSE	AME	Tue, Oct 3, 2000	3.06	3.13	3.06	3.08
2392	NYSE	AME	Mon, Oct 2, 2000	3.14	3.14	3.06	3.07
2391	NYSE	AME	Fri, Sep 29, 2000	3.07	3.20	3.04	3.14
2390	NYSE	AME	Thu, Sep 28, 2000	3.02	3.14	3.01	3.11
2389	NYSE	AME	Wed, Sep 27, 2000	3.08	3.08	2.99	3.02
2388	NYSE	AME	Tue, Sep 26, 2000	3.04	3.18	3.03	3.10
2387	NYSE	AME	Mon, Sep 25, 2000	3.04	3.04	2.99	3.02
2386	NYSE	AME	Fri, Sep 22, 2000	2.94	3.06	2.94	3.04
2385	NYSE	AME	Thu, Sep 21, 2000	3.02	3.05	2.97	2.98
2384	NYSE	AME	Wed, Sep 20, 2000	3.11	3.12	3.04	3.06
2383	NYSE	AME	Tue, Sep 19, 2000	3.05	3.11	3.05	3.11
2382	NYSE	AME	Mon, Sep 18, 2000	3.06	3.09	3.05	3.05
2381	NYSE	AME	Fri, Sep 15, 2000	3.15	3.15	3.08	3.08
2380	NYSE	AME	Thu, Sep 14, 2000	3.19	3.20	3.13	3.19
2379	NYSE	AME	Wed, Sep 13, 2000	3.20	3.20	3.02	3.18
2378	NYSE	AME	Tue, Sep 12, 2000	3.24	3.25	3.17	3.21
2377	NYSE	AME	Mon, Sep 11, 2000	3.21	3.28	3.20	3.25
2376	NYSE	AME	Fri, Sep 8, 2000	3.34	3.34	3.19	3.19
2375	NYSE	AME	Thu, Sep 7, 2000	3.20	3.39	3.19	3.38
2374	NYSE	AME	Wed, Sep 6, 2000	3.17	3.18	3.16	3.17
2373	NYSE	AME	Tue, Sep 5, 2000	3.17	3.19	3.15	3.18
2372	NYSE	AME	Fri, Sep 1, 2000	3.19	3.19	3.15	3.15
2371	NYSE	AME	Thu, Aug 31, 2000	3.16	3.22	3.04	3.17
2370	NYSE	AME	Wed, Aug 30, 2000	3.17	3.19	3.15	3.17
2369	NYSE	AME	Tue, Aug 29, 2000	3.17	3.20	3.17	3.19
2368	NYSE	AME	Mon, Aug 28, 2000	3.17	3.19	3.16	3.17
2367	NYSE	AME	Fri, Aug 25, 2000	3.18	3.19	3.15	3.17
2366	NYSE	AME	Thu, Aug 24, 2000	3.07	3.19	3.07	3.18
2365	NYSE	AME	Wed, Aug 23, 2000	3.16	3.16	3.04	3.04
2364	NYSE	AME	Tue, Aug 22, 2000	3.19	3.20	3.13	3.15
2363	NYSE	AME	Mon, Aug 21, 2000	3.23	3.24	3.21	3.22
2362	NYSE	AME	Fri, Aug 18, 2000	3.17	3.22	3.17	3.21
2361	NYSE	AME	Thu, Aug 17, 2000	3.19	3.19	3.15	3.15
2360	NYSE	AME	Wed, Aug 16, 2000	3.18	3.22	3.17	3.19
2359	NYSE	AME	Tue, Aug 15, 2000	3.19	3.22	3.16	3.16
2358	NYSE	AME	Mon, Aug 14, 2000	3.18	3.19	3.14	3.16
2357	NYSE	AME	Fri, Aug 11, 2000	3.10	3.19	3.09	3.18
2356	NYSE	AME	Thu, Aug 10, 2000	3.15	3.15	3.09	3.09
2355	NYSE	AME	Wed, Aug 9, 2000	3.19	3.19	3.12	3.16
2354	NYSE	AME	Tue, Aug 8, 2000	3.15	3.19	3.15	3.18
2353	NYSE	AME	Mon, Aug 7, 2000	3.09	3.14	3.07	3.14
2352	NYSE	AME	Fri, Aug 4, 2000	3.10	3.10	3.06	3.08
2351	NYSE	AME	Thu, Aug 3, 2000	3.05	3.08	3.04	3.06
2350	NYSE	AME	Wed, Aug 2, 2000	2.95	3.10	2.94	3.06
2349	NYSE	AME	Tue, Aug 1, 2000	3.10	3.13	2.95	2.97
2348	NYSE	AME	Mon, Jul 31, 2000	2.94	3.11	2.94	3.08
2347	NYSE	AME	Fri, Jul 28, 2000	2.88	2.96	2.88	2.90
2346	NYSE	AME	Thu, Jul 27, 2000	2.91	2.95	2.88	2.88
2345	NYSE	AME	Wed, Jul 26, 2000	3.04	3.04	2.91	2.91
2344	NYSE	AME	Tue, Jul 25, 2000	2.96	3.02	2.95	3.02
2343	NYSE	AME	Mon, Jul 24, 2000	3.05	3.05	2.96	2.96
2342	NYSE	AME	Fri, Jul 21, 2000	3.09	3.14	3.06	3.06
2341	NYSE	AME	Thu, Jul 20, 2000	3.09	3.13	3.06	3.06
2340	NYSE	AME	Wed, Jul 19, 2000	3.10	3.13	3.08	3.09
2339	NYSE	AME	Tue, Jul 18, 2000	3.09	3.12	3.09	3.10
2338	NYSE	AME	Mon, Jul 17, 2000	3.11	3.13	3.09	3.09
2337	NYSE	AME	Fri, Jul 14, 2000	3.06	3.08	3.06	3.08
2336	NYSE	AME	Thu, Jul 13, 2000	3.11	3.11	3.06	3.07
2335	NYSE	AME	Wed, Jul 12, 2000	2.99	3.11	2.97	3.08
2334	NYSE	AME	Tue, Jul 11, 2000	2.85	2.98	2.81	2.95
2333	NYSE	AME	Mon, Jul 10, 2000	2.87	2.87	2.81	2.84
2332	NYSE	AME	Fri, Jul 7, 2000	2.88	2.89	2.81	2.87
2331	NYSE	AME	Thu, Jul 6, 2000	2.94	2.99	2.88	2.90
2330	NYSE	AME	Wed, Jul 5, 2000	2.95	2.96	2.91	2.92
2329	NYSE	AME	Mon, Jul 3, 2000	2.74	3.00	2.74	2.96
2328	NYSE	AME	Fri, Jun 30, 2000	3.07	3.07	2.59	2.59
2327	NYSE	AME	Thu, Jun 29, 2000	3.01	3.09	3.01	3.06
2326	NYSE	AME	Wed, Jun 28, 2000	3.04	3.04	2.99	3.00
2325	NYSE	AME	Tue, Jun 27, 2000	3.03	3.06	3.02	3.02
2324	NYSE	AME	Mon, Jun 26, 2000	2.96	3.02	2.96	3.01
2323	NYSE	AME	Fri, Jun 23, 2000	2.95	2.95	2.93	2.94
2322	NYSE	AME	Thu, Jun 22, 2000	2.95	2.96	2.94	2.94
2321	NYSE	AME	Wed, Jun 21, 2000	2.95	2.96	2.92	2.96
2320	NYSE	AME	Tue, Jun 20, 2000	2.96	2.96	2.91	2.94
2319	NYSE	AME	Mon, Jun 19, 2000	2.94	2.96	2.93	2.94
2318	NYSE	AME	Fri, Jun 16, 2000	2.94	2.98	2.90	2.93
2317	NYSE	AME	Thu, Jun 15, 2000	2.90	2.98	2.88	2.97
2316	NYSE	AME	Wed, Jun 14, 2000	2.89	2.96	2.89	2.90
2315	NYSE	AME	Tue, Jun 13, 2000	2.97	3.02	2.95	2.95
2314	NYSE	AME	Mon, Jun 12, 2000	3.06	3.07	3.00	3.03
2313	NYSE	AME	Fri, Jun 9, 2000	3.00	3.06	3.00	3.04
2312	NYSE	AME	Thu, Jun 8, 2000	3.03	3.03	2.97	2.99
2311	NYSE	AME	Wed, Jun 7, 2000	3.04	3.06	3.02	3.04
2310	NYSE	AME	Tue, Jun 6, 2000	3.06	3.10	3.06	3.07
2309	NYSE	AME	Mon, Jun 5, 2000	3.11	3.11	3.04	3.04
2308	NYSE	AME	Fri, Jun 2, 2000	3.10	3.13	3.08	3.10
2307	NYSE	AME	Thu, Jun 1, 2000	3.07	3.11	3.06	3.08
2306	NYSE	AME	Wed, May 31, 2000	3.02	3.08	2.96	3.08
2305	NYSE	AME	Tue, May 30, 2000	2.87	3.00	2.87	3.00
2304	NYSE	AME	Fri, May 26, 2000	2.89	2.89	2.83	2.83
2303	NYSE	AME	Thu, May 25, 2000	2.89	2.91	2.87	2.89
2302	NYSE	AME	Wed, May 24, 2000	2.86	2.91	2.81	2.89
2301	NYSE	AME	Tue, May 23, 2000	2.96	2.96	2.86	2.86
2300	NYSE	AME	Mon, May 22, 2000	2.94	2.96	2.83	2.96
2299	NYSE	AME	Fri, May 19, 2000	3.03	3.03	2.95	2.96
2298	NYSE	AME	Thu, May 18, 2000	3.06	3.11	3.03	3.05
2297	NYSE	AME	Wed, May 17, 2000	3.10	3.10	3.06	3.07
2296	NYSE	AME	Tue, May 16, 2000	3.06	3.14	3.06	3.11
2295	NYSE	AME	Mon, May 15, 2000	3.00	3.05	2.98	3.05
2294	NYSE	AME	Fri, May 12, 2000	3.01	3.02	2.96	3.00
2293	NYSE	AME	Thu, May 11, 2000	3.03	3.06	2.99	3.00
2292	NYSE	AME	Wed, May 10, 2000	3.05	3.06	2.96	3.01
2291	NYSE	AME	Tue, May 9, 2000	3.09	3.09	3.02	3.06
2290	NYSE	AME	Mon, May 8, 2000	3.11	3.11	3.05	3.07
2289	NYSE	AME	Fri, May 5, 2000	3.06	3.13	3.06	3.11
2288	NYSE	AME	Thu, May 4, 2000	2.97	3.11	2.95	3.06
2287	NYSE	AME	Wed, May 3, 2000	3.01	3.03	2.95	2.95
2286	NYSE	AME	Tue, May 2, 2000	3.06	3.07	3.02	3.05
2285	NYSE	AME	Mon, May 1, 2000	2.99	3.19	2.99	3.08
2284	NYSE	AME	Fri, Apr 28, 2000	3.06	3.07	3.00	3.05
2283	NYSE	AME	Thu, Apr 27, 2000	3.03	3.06	2.98	3.06
2282	NYSE	AME	Wed, Apr 26, 2000	3.06	3.07	3.05	3.05
2281	NYSE	AME	Tue, Apr 25, 2000	3.03	3.07	2.99	3.06
2280	NYSE	AME	Mon, Apr 24, 2000	3.09	3.09	2.98	2.99
2279	NYSE	AME	Thu, Apr 20, 2000	3.03	3.09	3.01	3.07
2278	NYSE	AME	Wed, Apr 19, 2000	2.96	3.04	2.94	3.03
2277	NYSE	AME	Tue, Apr 18, 2000	2.92	2.98	2.90	2.94
2276	NYSE	AME	Mon, Apr 17, 2000	2.94	2.96	2.83	2.88
2275	NYSE	AME	Fri, Apr 14, 2000	2.94	2.96	2.92	2.96
2274	NYSE	AME	Thu, Apr 13, 2000	2.96	2.98	2.93	2.94
2273	NYSE	AME	Wed, Apr 12, 2000	2.95	2.98	2.93	2.94
2272	NYSE	AME	Tue, Apr 11, 2000	2.96	2.98	2.91	2.95
2271	NYSE	AME	Mon, Apr 10, 2000	3.02	3.15	2.98	2.98
2270	NYSE	AME	Fri, Apr 7, 2000	2.96	3.00	2.96	2.99
2269	NYSE	AME	Thu, Apr 6, 2000	2.91	2.96	2.91	2.96
2268	NYSE	AME	Wed, Apr 5, 2000	2.91	2.95	2.90	2.91
2267	NYSE	AME	Tue, Apr 4, 2000	2.92	2.93	2.89	2.91
2266	NYSE	AME	Mon, Apr 3, 2000	2.82	2.93	2.81	2.92
2265	NYSE	AME	Fri, Mar 31, 2000	2.82	2.96	2.82	2.85
2264	NYSE	AME	Thu, Mar 30, 2000	2.59	2.88	2.59	2.81
2263	NYSE	AME	Wed, Mar 29, 2000	2.64	2.65	2.55	2.58
2262	NYSE	AME	Tue, Mar 28, 2000	2.74	2.74	2.61	2.62
2261	NYSE	AME	Mon, Mar 27, 2000	2.80	2.81	2.76	2.76
2260	NYSE	AME	Fri, Mar 24, 2000	2.79	2.81	2.75	2.78
2259	NYSE	AME	Thu, Mar 23, 2000	2.71	2.81	2.71	2.73
2258	NYSE	AME	Wed, Mar 22, 2000	2.62	2.69	2.62	2.69
2257	NYSE	AME	Tue, Mar 21, 2000	2.63	2.64	2.56	2.60
2256	NYSE	AME	Mon, Mar 20, 2000	2.62	2.66	2.62	2.65
2255	NYSE	AME	Fri, Mar 17, 2000	2.45	2.64	2.45	2.64
2254	NYSE	AME	Thu, Mar 16, 2000	2.39	2.53	2.39	2.53
2253	NYSE	AME	Wed, Mar 15, 2000	2.37	2.39	2.33	2.39
2252	NYSE	AME	Tue, Mar 14, 2000	2.56	2.56	2.30	2.37
2251	NYSE	AME	Mon, Mar 13, 2000	2.49	2.57	2.48	2.55
2250	NYSE	AME	Fri, Mar 10, 2000	2.55	2.56	2.48	2.48
2249	NYSE	AME	Thu, Mar 9, 2000	2.64	2.64	2.57	2.58
2248	NYSE	AME	Wed, Mar 8, 2000	2.56	2.64	2.56	2.63
2247	NYSE	AME	Tue, Mar 7, 2000	2.60	2.60	2.56	2.58
2246	NYSE	AME	Mon, Mar 6, 2000	2.58	2.60	2.56	2.60
2245	NYSE	AME	Fri, Mar 3, 2000	2.63	2.63	2.56	2.58
2244	NYSE	AME	Thu, Mar 2, 2000	2.72	2.72	2.63	2.64
2243	NYSE	AME	Wed, Mar 1, 2000	2.51	2.74	2.41	2.74
2242	NYSE	AME	Tue, Feb 29, 2000	2.49	2.53	2.47	2.51
2241	NYSE	AME	Mon, Feb 28, 2000	2.54	2.54	2.46	2.49
2240	NYSE	AME	Fri, Feb 25, 2000	2.52	2.62	2.48	2.56
2239	NYSE	AME	Thu, Feb 24, 2000	2.58	2.58	2.54	2.54
2238	NYSE	AME	Wed, Feb 23, 2000	2.69	2.69	2.56	2.59
2237	NYSE	AME	Tue, Feb 22, 2000	2.62	2.69	2.56	2.69
2236	NYSE	AME	Fri, Feb 18, 2000	2.66	2.66	2.61	2.62
2235	NYSE	AME	Thu, Feb 17, 2000	2.61	2.67	2.61	2.66
2234	NYSE	AME	Wed, Feb 16, 2000	2.65	2.67	2.62	2.64
2233	NYSE	AME	Tue, Feb 15, 2000	2.67	2.69	2.64	2.66
2232	NYSE	AME	Mon, Feb 14, 2000	2.65	2.66	2.62	2.66
2231	NYSE	AME	Fri, Feb 11, 2000	2.44	2.66	2.44	2.66
2230	NYSE	AME	Thu, Feb 10, 2000	2.59	2.59	2.42	2.44
2229	NYSE	AME	Wed, Feb 9, 2000	2.66	2.66	2.55	2.59
2228	NYSE	AME	Tue, Feb 8, 2000	2.67	2.70	2.59	2.65
2227	NYSE	AME	Mon, Feb 7, 2000	2.69	2.69	2.64	2.66
2226	NYSE	AME	Fri, Feb 4, 2000	2.70	2.72	2.67	2.69
2225	NYSE	AME	Thu, Feb 3, 2000	2.76	2.77	2.68	2.71
2224	NYSE	AME	Wed, Feb 2, 2000	2.94	2.94	2.76	2.76
2223	NYSE	AME	Tue, Feb 1, 2000	3.26	3.28	2.93	2.93
2222	NYSE	AME	Mon, Jan 31, 2000	3.07	3.26	3.06	3.26
2221	NYSE	AME	Fri, Jan 28, 2000	2.96	3.03	2.93	3.03
2220	NYSE	AME	Thu, Jan 27, 2000	2.85	2.98	2.83	2.97
2219	NYSE	AME	Wed, Jan 26, 2000	2.76	2.81	2.73	2.81
2218	NYSE	AME	Tue, Jan 25, 2000	2.76	2.76	2.69	2.74
2217	NYSE	AME	Mon, Jan 24, 2000	2.90	2.91	2.79	2.79
2216	NYSE	AME	Fri, Jan 21, 2000	2.89	2.90	2.88	2.90
2215	NYSE	AME	Thu, Jan 20, 2000	2.89	2.92	2.87	2.91
2214	NYSE	AME	Wed, Jan 19, 2000	2.94	2.95	2.87	2.89
2213	NYSE	AME	Tue, Jan 18, 2000	2.81	2.94	2.81	2.94
2212	NYSE	AME	Fri, Jan 14, 2000	2.83	2.85	2.80	2.81
2211	NYSE	AME	Thu, Jan 13, 2000	2.85	2.88	2.81	2.83
2210	NYSE	AME	Wed, Jan 12, 2000	2.84	2.87	2.83	2.87
2209	NYSE	AME	Tue, Jan 11, 2000	2.93	2.93	2.84	2.86
2208	NYSE	AME	Mon, Jan 10, 2000	2.87	2.96	2.86	2.94
2207	NYSE	AME	Fri, Jan 7, 2000	2.80	2.88	2.80	2.85
2206	NYSE	AME	Thu, Jan 6, 2000	2.83	2.84	2.74	2.81
2205	NYSE	AME	Wed, Jan 5, 2000	2.80	2.86	2.78	2.83
2204	NYSE	AME	Tue, Jan 4, 2000	2.81	2.83	2.80	2.81
2203	NYSE	AME	Mon, Jan 3, 2000	2.81	2.82	2.80	2.81
2202	NYSE	AME	Fri, Dec 31, 1999	2.79	2.83	2.77	2.82
2201	NYSE	AME	Thu, Dec 30, 1999	2.77	2.81	2.77	2.79
2200	NYSE	AME	Wed, Dec 29, 1999	2.70	2.83	2.70	2.79
2199	NYSE	AME	Tue, Dec 28, 1999	2.69	2.72	2.67	2.70
2198	NYSE	AME	Mon, Dec 27, 1999	2.69	2.70	2.68	2.69
2197	NYSE	AME	Thu, Dec 23, 1999	2.71	2.73	2.69	2.70
2196	NYSE	AME	Wed, Dec 22, 1999	2.84	2.84	2.71	2.73
2195	NYSE	AME	Tue, Dec 21, 1999	2.81	2.85	2.80	2.84
2194	NYSE	AME	Mon, Dec 20, 1999	2.88	2.91	2.83	2.83
2193	NYSE	AME	Fri, Dec 17, 1999	2.92	2.92	2.90	2.91
2192	NYSE	AME	Thu, Dec 16, 1999	2.85	2.93	2.85	2.91
2191	NYSE	AME	Wed, Dec 15, 1999	2.82	2.86	2.81	2.86
2190	NYSE	AME	Tue, Dec 14, 1999	2.87	2.88	2.80	2.84
2189	NYSE	AME	Mon, Dec 13, 1999	2.84	2.89	2.83	2.89
2188	NYSE	AME	Fri, Dec 10, 1999	2.82	2.84	2.81	2.84
2187	NYSE	AME	Thu, Dec 9, 1999	2.86	2.86	2.79	2.84
2186	NYSE	AME	Wed, Dec 8, 1999	2.93	2.94	2.84	2.88
2185	NYSE	AME	Tue, Dec 7, 1999	2.96	2.96	2.94	2.95
2184	NYSE	AME	Mon, Dec 6, 1999	2.94	2.96	2.94	2.96
2183	NYSE	AME	Fri, Dec 3, 1999	2.94	3.01	2.94	2.94
2182	NYSE	AME	Thu, Dec 2, 1999	2.93	2.95	2.93	2.95
2181	NYSE	AME	Wed, Dec 1, 1999	2.94	2.94	2.92	2.94
2180	NYSE	AME	Tue, Nov 30, 1999	2.89	2.96	2.89	2.96
2179	NYSE	AME	Mon, Nov 29, 1999	2.91	2.91	2.88	2.89
2178	NYSE	AME	Fri, Nov 26, 1999	2.85	2.92	2.84	2.92
2177	NYSE	AME	Wed, Nov 24, 1999	2.90	2.90	2.84	2.85
2176	NYSE	AME	Tue, Nov 23, 1999	2.89	2.91	2.87	2.91
2175	NYSE	AME	Mon, Nov 22, 1999	2.99	2.99	2.88	2.89
2174	NYSE	AME	Fri, Nov 19, 1999	3.00	3.01	2.95	2.98
2173	NYSE	AME	Thu, Nov 18, 1999	2.96	3.00	2.96	3.00
2172	NYSE	AME	Wed, Nov 17, 1999	2.96	3.00	2.96	2.97
2171	NYSE	AME	Tue, Nov 16, 1999	2.96	2.96	2.95	2.95
2170	NYSE	AME	Mon, Nov 15, 1999	2.96	2.98	2.94	2.98
2169	NYSE	AME	Fri, Nov 12, 1999	2.92	2.98	2.92	2.98
2168	NYSE	AME	Thu, Nov 11, 1999	2.97	2.97	2.91	2.93
2167	NYSE	AME	Wed, Nov 10, 1999	2.98	2.98	2.96	2.98
2166	NYSE	AME	Tue, Nov 9, 1999	2.96	2.98	2.96	2.98
2165	NYSE	AME	Mon, Nov 8, 1999	2.99	3.01	2.95	2.97
2164	NYSE	AME	Fri, Nov 5, 1999	3.00	3.04	2.99	3.00
2163	NYSE	AME	Thu, Nov 4, 1999	2.96	2.99	2.96	2.99
2162	NYSE	AME	Wed, Nov 3, 1999	2.98	2.98	2.94	2.97
2161	NYSE	AME	Tue, Nov 2, 1999	2.95	2.99	2.95	2.97
2160	NYSE	AME	Mon, Nov 1, 1999	2.94	2.96	2.94	2.96
2159	NYSE	AME	Fri, Oct 29, 1999	2.93	2.95	2.91	2.93
2158	NYSE	AME	Thu, Oct 28, 1999	2.90	2.96	2.90	2.93
2157	NYSE	AME	Wed, Oct 27, 1999	2.72	2.89	2.72	2.86
2156	NYSE	AME	Tue, Oct 26, 1999	2.71	2.73	2.70	2.72
2155	NYSE	AME	Mon, Oct 25, 1999	2.72	2.74	2.69	2.71
2154	NYSE	AME	Fri, Oct 22, 1999	2.70	2.75	2.69	2.73
2153	NYSE	AME	Thu, Oct 21, 1999	2.69	2.69	2.68	2.69
2152	NYSE	AME	Wed, Oct 20, 1999	2.69	2.71	2.67	2.71
2151	NYSE	AME	Tue, Oct 19, 1999	2.77	2.78	2.69	2.69
2150	NYSE	AME	Mon, Oct 18, 1999	2.80	2.80	2.75	2.77
2149	NYSE	AME	Fri, Oct 15, 1999	2.80	2.80	2.77	2.78
2148	NYSE	AME	Thu, Oct 14, 1999	2.76	2.80	2.76	2.78
2147	NYSE	AME	Wed, Oct 13, 1999	2.76	2.77	2.76	2.77
2146	NYSE	AME	Tue, Oct 12, 1999	2.81	2.81	2.76	2.79
2145	NYSE	AME	Mon, Oct 11, 1999	2.76	2.81	2.76	2.81
2144	NYSE	AME	Fri, Oct 8, 1999	2.79	2.81	2.73	2.75
2143	NYSE	AME	Thu, Oct 7, 1999	2.81	2.81	2.76	2.79
2142	NYSE	AME	Wed, Oct 6, 1999	2.94	2.95	2.82	2.82
2141	NYSE	AME	Tue, Oct 5, 1999	2.96	3.00	2.91	2.94
2140	NYSE	AME	Mon, Oct 4, 1999	3.00	3.04	2.97	2.98
2139	NYSE	AME	Fri, Oct 1, 1999	2.91	3.02	2.91	3.02
2138	NYSE	AME	Thu, Sep 30, 1999	2.98	2.98	2.85	2.94
2137	NYSE	AME	Wed, Sep 29, 1999	2.93	3.00	2.90	2.99
2136	NYSE	AME	Tue, Sep 28, 1999	3.03	3.03	2.93	2.94
2135	NYSE	AME	Mon, Sep 27, 1999	3.06	3.17	3.04	3.05
2134	NYSE	AME	Fri, Sep 24, 1999	3.09	3.09	3.03	3.06
2133	NYSE	AME	Thu, Sep 23, 1999	3.09	3.10	3.08	3.08
2132	NYSE	AME	Wed, Sep 22, 1999	3.08	3.11	3.08	3.09
2131	NYSE	AME	Tue, Sep 21, 1999	3.10	3.12	3.09	3.09
2130	NYSE	AME	Mon, Sep 20, 1999	3.09	3.12	3.09	3.11
2129	NYSE	AME	Fri, Sep 17, 1999	3.11	3.12	3.09	3.10
2128	NYSE	AME	Thu, Sep 16, 1999	3.12	3.12	3.09	3.11
2127	NYSE	AME	Wed, Sep 15, 1999	3.17	3.18	3.11	3.11
2126	NYSE	AME	Tue, Sep 14, 1999	3.13	3.20	3.13	3.15
2125	NYSE	AME	Mon, Sep 13, 1999	3.11	3.16	3.10	3.16
2124	NYSE	AME	Fri, Sep 10, 1999	3.06	3.16	3.06	3.12
2123	NYSE	AME	Thu, Sep 9, 1999	3.07	3.08	3.01	3.04
2122	NYSE	AME	Wed, Sep 8, 1999	3.09	3.11	3.04	3.08
2121	NYSE	AME	Tue, Sep 7, 1999	3.11	3.14	3.09	3.13
2120	NYSE	AME	Fri, Sep 3, 1999	3.10	3.15	3.10	3.11
2119	NYSE	AME	Thu, Sep 2, 1999	3.06	3.07	3.06	3.07
2118	NYSE	AME	Wed, Sep 1, 1999	3.08	3.13	3.07	3.07
2117	NYSE	AME	Tue, Aug 31, 1999	3.04	3.10	3.02	3.08
2116	NYSE	AME	Mon, Aug 30, 1999	3.13	3.13	3.04	3.06
2115	NYSE	AME	Fri, Aug 27, 1999	3.06	3.17	3.06	3.15
2114	NYSE	AME	Thu, Aug 26, 1999	3.11	3.11	3.04	3.06
2113	NYSE	AME	Wed, Aug 25, 1999	3.17	3.17	3.06	3.10
2112	NYSE	AME	Tue, Aug 24, 1999	3.28	3.28	3.16	3.16
2111	NYSE	AME	Mon, Aug 23, 1999	3.33	3.34	3.26	3.30
2110	NYSE	AME	Fri, Aug 20, 1999	3.31	3.34	3.30	3.33
2109	NYSE	AME	Thu, Aug 19, 1999	3.30	3.30	3.25	3.29
2108	NYSE	AME	Wed, Aug 18, 1999	3.37	3.37	3.33	3.33
2107	NYSE	AME	Tue, Aug 17, 1999	3.44	3.44	3.40	3.40
2106	NYSE	AME	Mon, Aug 16, 1999	3.41	3.44	3.41	3.44
2105	NYSE	AME	Fri, Aug 13, 1999	3.41	3.42	3.41	3.42
2104	NYSE	AME	Thu, Aug 12, 1999	3.33	3.44	3.32	3.42
2103	NYSE	AME	Wed, Aug 11, 1999	3.31	3.34	3.30	3.33
2102	NYSE	AME	Tue, Aug 10, 1999	3.35	3.35	3.20	3.28
2101	NYSE	AME	Mon, Aug 9, 1999	3.45	3.45	3.34	3.34
2100	NYSE	AME	Fri, Aug 6, 1999	3.47	3.49	3.44	3.45
2099	NYSE	AME	Thu, Aug 5, 1999	3.49	3.49	3.44	3.47
2098	NYSE	AME	Wed, Aug 4, 1999	3.47	3.49	3.47	3.48
2097	NYSE	AME	Tue, Aug 3, 1999	3.45	3.47	3.42	3.47
2096	NYSE	AME	Mon, Aug 2, 1999	3.43	3.47	3.43	3.45
2095	NYSE	AME	Fri, Jul 30, 1999	3.44	3.46	3.44	3.46
2094	NYSE	AME	Thu, Jul 29, 1999	3.48	3.48	3.42	3.43
2093	NYSE	AME	Wed, Jul 28, 1999	3.48	3.51	3.48	3.50
2092	NYSE	AME	Tue, Jul 27, 1999	3.45	3.52	3.42	3.48
2091	NYSE	AME	Mon, Jul 26, 1999	3.48	3.49	3.43	3.44
2090	NYSE	AME	Fri, Jul 23, 1999	3.55	3.65	3.54	3.55
2089	NYSE	AME	Thu, Jul 22, 1999	3.44	3.56	3.44	3.55
2088	NYSE	AME	Wed, Jul 21, 1999	3.41	3.44	3.41	3.44
2087	NYSE	AME	Tue, Jul 20, 1999	3.43	3.43	3.38	3.42
2086	NYSE	AME	Mon, Jul 19, 1999	3.37	3.44	3.37	3.44
2085	NYSE	AME	Fri, Jul 16, 1999	3.42	3.43	3.30	3.34
2084	NYSE	AME	Thu, Jul 15, 1999	3.32	3.44	3.32	3.43
2083	NYSE	AME	Wed, Jul 14, 1999	3.31	3.33	3.31	3.33
2082	NYSE	AME	Tue, Jul 13, 1999	3.34	3.34	3.31	3.31
2081	NYSE	AME	Mon, Jul 12, 1999	3.31	3.38	3.31	3.34
2080	NYSE	AME	Fri, Jul 9, 1999	3.24	3.30	3.24	3.29
2079	NYSE	AME	Thu, Jul 8, 1999	3.28	3.28	3.20	3.25
2078	NYSE	AME	Wed, Jul 7, 1999	3.32	3.34	3.23	3.28
2077	NYSE	AME	Tue, Jul 6, 1999	3.31	3.39	3.31	3.35
2076	NYSE	AME	Fri, Jul 2, 1999	3.41	3.41	3.30	3.31
2075	NYSE	AME	Thu, Jul 1, 1999	3.44	3.44	3.39	3.42
2074	NYSE	AME	Wed, Jun 30, 1999	3.42	3.44	3.30	3.41
2073	NYSE	AME	Tue, Jun 29, 1999	3.41	3.42	3.29	3.42
2072	NYSE	AME	Mon, Jun 28, 1999	3.35	3.42	3.35	3.40
2071	NYSE	AME	Fri, Jun 25, 1999	3.35	3.36	3.30	3.35
2070	NYSE	AME	Thu, Jun 24, 1999	3.44	3.46	3.33	3.33
2069	NYSE	AME	Wed, Jun 23, 1999	3.30	3.46	3.30	3.46
2068	NYSE	AME	Tue, Jun 22, 1999	3.35	3.35	3.25	3.28
2067	NYSE	AME	Mon, Jun 21, 1999	3.42	3.42	3.34	3.37
2066	NYSE	AME	Fri, Jun 18, 1999	3.43	3.44	3.41	3.41
2065	NYSE	AME	Thu, Jun 17, 1999	3.43	3.48	3.43	3.46
2064	NYSE	AME	Wed, Jun 16, 1999	3.51	3.51	3.39	3.41
2063	NYSE	AME	Tue, Jun 15, 1999	3.54	3.54	3.49	3.49
2062	NYSE	AME	Mon, Jun 14, 1999	3.39	3.49	3.39	3.46
2061	NYSE	AME	Fri, Jun 11, 1999	3.41	3.46	3.36	3.40
2060	NYSE	AME	Thu, Jun 10, 1999	3.33	3.41	3.32	3.40
2059	NYSE	AME	Wed, Jun 9, 1999	3.33	3.35	3.32	3.35
2058	NYSE	AME	Tue, Jun 8, 1999	3.39	3.39	3.30	3.33
2057	NYSE	AME	Mon, Jun 7, 1999	3.45	3.45	3.32	3.39
2056	NYSE	AME	Fri, Jun 4, 1999	3.52	3.52	3.34	3.45
2055	NYSE	AME	Thu, Jun 3, 1999	3.52	3.67	3.52	3.54
2054	NYSE	AME	Wed, Jun 2, 1999	3.28	3.53	3.28	3.53
2053	NYSE	AME	Tue, Jun 1, 1999	3.41	3.43	3.28	3.28
2052	NYSE	AME	Fri, May 28, 1999	3.41	3.50	3.40	3.40
2051	NYSE	AME	Thu, May 27, 1999	3.48	3.48	3.33	3.39
2050	NYSE	AME	Wed, May 26, 1999	3.53	3.53	3.48	3.50
2049	NYSE	AME	Tue, May 25, 1999	3.67	3.68	3.52	3.53
2048	NYSE	AME	Mon, May 24, 1999	3.69	3.72	3.69	3.70
2047	NYSE	AME	Fri, May 21, 1999	3.69	3.70	3.67	3.69
2046	NYSE	AME	Thu, May 20, 1999	3.57	3.69	3.57	3.68
2045	NYSE	AME	Wed, May 19, 1999	3.60	3.61	3.56	3.60
2044	NYSE	AME	Tue, May 18, 1999	3.58	3.61	3.58	3.60
2043	NYSE	AME	Mon, May 17, 1999	3.61	3.66	3.55	3.58
2042	NYSE	AME	Fri, May 14, 1999	3.63	3.64	3.61	3.61
2041	NYSE	AME	Thu, May 13, 1999	3.64	3.69	3.61	3.67
2040	NYSE	AME	Wed, May 12, 1999	3.65	3.66	3.59	3.63
2039	NYSE	AME	Tue, May 11, 1999	3.72	3.72	3.64	3.67
2038	NYSE	AME	Mon, May 10, 1999	3.70	3.81	3.70	3.74
2037	NYSE	AME	Fri, May 7, 1999	3.61	3.78	3.61	3.68
2036	NYSE	AME	Thu, May 6, 1999	3.56	3.61	3.56	3.58
2035	NYSE	AME	Wed, May 5, 1999	3.57	3.57	3.55	3.56
2034	NYSE	AME	Tue, May 4, 1999	3.54	3.57	3.54	3.57
2033	NYSE	AME	Mon, May 3, 1999	3.38	3.57	3.38	3.54
2032	NYSE	AME	Fri, Apr 30, 1999	3.53	3.54	3.38	3.38
2031	NYSE	AME	Thu, Apr 29, 1999	3.56	3.56	3.52	3.53
2030	NYSE	AME	Wed, Apr 28, 1999	3.41	3.69	3.41	3.56
2029	NYSE	AME	Tue, Apr 27, 1999	3.33	3.44	3.30	3.44
2028	NYSE	AME	Mon, Apr 26, 1999	3.41	3.42	3.33	3.33
2027	NYSE	AME	Fri, Apr 23, 1999	3.35	3.37	3.31	3.34
2026	NYSE	AME	Thu, Apr 22, 1999	3.46	3.46	3.38	3.39
2025	NYSE	AME	Wed, Apr 21, 1999	3.32	3.56	3.31	3.45
2024	NYSE	AME	Tue, Apr 20, 1999	3.37	3.63	3.28	3.34
2023	NYSE	AME	Mon, Apr 19, 1999	3.24	3.40	3.24	3.34
2022	NYSE	AME	Fri, Apr 16, 1999	3.02	3.22	3.02	3.20
2021	NYSE	AME	Thu, Apr 15, 1999	2.91	3.02	2.91	3.02
2020	NYSE	AME	Wed, Apr 14, 1999	2.81	2.92	2.81	2.91
2019	NYSE	AME	Tue, Apr 13, 1999	2.80	2.84	2.80	2.82
2018	NYSE	AME	Mon, Apr 12, 1999	2.66	2.78	2.66	2.78
2017	NYSE	AME	Fri, Apr 9, 1999	2.61	2.70	2.59	2.68
2016	NYSE	AME	Thu, Apr 8, 1999	2.64	2.65	2.59	2.60
2015	NYSE	AME	Wed, Apr 7, 1999	2.69	2.69	2.65	2.65
2014	NYSE	AME	Tue, Apr 6, 1999	2.69	2.69	2.67	2.69
2013	NYSE	AME	Mon, Apr 5, 1999	2.69	2.69	2.67	2.69
2012	NYSE	AME	Thu, Apr 1, 1999	2.71	2.71	2.67	2.68
2011	NYSE	AME	Wed, Mar 31, 1999	2.75	2.75	2.69	2.70
2010	NYSE	AME	Tue, Mar 30, 1999	2.72	2.79	2.72	2.77
2009	NYSE	AME	Mon, Mar 29, 1999	2.66	2.74	2.66	2.74
2008	NYSE	AME	Fri, Mar 26, 1999	2.66	2.67	2.64	2.66
2007	NYSE	AME	Thu, Mar 25, 1999	2.66	2.67	2.65	2.67
2006	NYSE	AME	Wed, Mar 24, 1999	2.67	2.67	2.65	2.66
2005	NYSE	AME	Tue, Mar 23, 1999	2.67	2.67	2.65	2.66
2004	NYSE	AME	Mon, Mar 22, 1999	2.69	2.69	2.67	2.68
2003	NYSE	AME	Fri, Mar 19, 1999	2.69	2.69	2.67	2.68
2002	NYSE	AME	Thu, Mar 18, 1999	2.68	2.72	2.66	2.69
2001	NYSE	AME	Wed, Mar 17, 1999	2.70	2.71	2.66	2.66
2000	NYSE	AME	Tue, Mar 16, 1999	2.73	2.73	2.70	2.70
1999	NYSE	AME	Mon, Mar 15, 1999	2.70	2.74	2.69	2.71
1998	NYSE	AME	Fri, Mar 12, 1999	2.64	2.70	2.64	2.69
1997	NYSE	AME	Thu, Mar 11, 1999	2.58	2.65	2.58	2.65
1996	NYSE	AME	Wed, Mar 10, 1999	2.57	2.65	2.56	2.58
1995	NYSE	AME	Tue, Mar 9, 1999	2.54	2.56	2.51	2.54
1994	NYSE	AME	Mon, Mar 8, 1999	2.56	2.56	2.52	2.56
1993	NYSE	AME	Fri, Mar 5, 1999	2.54	2.56	2.53	2.54
1992	NYSE	AME	Thu, Mar 4, 1999	2.49	2.51	2.46	2.51
1991	NYSE	AME	Wed, Mar 3, 1999	2.55	2.55	2.48	2.49
1990	NYSE	AME	Tue, Mar 2, 1999	2.55	2.57	2.53	2.55
1989	NYSE	AME	Mon, Mar 1, 1999	2.52	2.54	2.44	2.53
1988	NYSE	AME	Fri, Feb 26, 1999	2.46	2.51	2.46	2.51
1987	NYSE	AME	Thu, Feb 25, 1999	2.46	2.49	2.44	2.48
1986	NYSE	AME	Wed, Feb 24, 1999	2.56	2.59	2.50	2.50
1985	NYSE	AME	Tue, Feb 23, 1999	2.58	2.58	2.56	2.57
1984	NYSE	AME	Mon, Feb 22, 1999	2.52	2.56	2.52	2.56
1983	NYSE	AME	Fri, Feb 19, 1999	2.54	2.56	2.52	2.52
1982	NYSE	AME	Thu, Feb 18, 1999	2.54	2.56	2.52	2.53
1981	NYSE	AME	Wed, Feb 17, 1999	2.52	2.56	2.52	2.52
1980	NYSE	AME	Tue, Feb 16, 1999	2.61	2.63	2.50	2.54
1979	NYSE	AME	Fri, Feb 12, 1999	2.64	2.64	2.60	2.61
1978	NYSE	AME	Thu, Feb 11, 1999	2.57	2.62	2.57	2.62
1977	NYSE	AME	Wed, Feb 10, 1999	2.69	2.70	2.58	2.61
1976	NYSE	AME	Tue, Feb 9, 1999	2.69	2.70	2.68	2.69
1975	NYSE	AME	Mon, Feb 8, 1999	2.67	2.69	2.67	2.68
1974	NYSE	AME	Fri, Feb 5, 1999	2.71	2.71	2.67	2.67
1973	NYSE	AME	Thu, Feb 4, 1999	2.68	2.70	2.67	2.69
1972	NYSE	AME	Wed, Feb 3, 1999	2.69	2.72	2.69	2.69
1971	NYSE	AME	Tue, Feb 2, 1999	2.69	2.73	2.69	2.71
1970	NYSE	AME	Mon, Feb 1, 1999	2.71	2.74	2.69	2.69
1969	NYSE	AME	Fri, Jan 29, 1999	2.72	2.73	2.67	2.69
1968	NYSE	AME	Thu, Jan 28, 1999	2.74	2.76	2.70	2.70
1967	NYSE	AME	Wed, Jan 27, 1999	2.76	2.78	2.72	2.72
1966	NYSE	AME	Tue, Jan 26, 1999	2.72	2.77	2.70	2.74
1965	NYSE	AME	Mon, Jan 25, 1999	2.77	2.77	2.70	2.73
1964	NYSE	AME	Fri, Jan 22, 1999	2.74	2.79	2.74	2.75
1963	NYSE	AME	Thu, Jan 21, 1999	2.74	2.78	2.72	2.72
1962	NYSE	AME	Wed, Jan 20, 1999	2.81	2.83	2.73	2.74
1961	NYSE	AME	Tue, Jan 19, 1999	2.96	2.96	2.83	2.83
1960	NYSE	AME	Fri, Jan 15, 1999	2.96	3.06	2.96	2.99
1959	NYSE	AME	Thu, Jan 14, 1999	2.96	2.97	2.95	2.96
1958	NYSE	AME	Wed, Jan 13, 1999	2.93	2.98	2.93	2.98
1957	NYSE	AME	Tue, Jan 12, 1999	3.05	3.06	2.96	2.96
1956	NYSE	AME	Mon, Jan 11, 1999	3.05	3.05	3.00	3.03
1955	NYSE	AME	Fri, Jan 8, 1999	3.07	3.07	3.02	3.05
1954	NYSE	AME	Thu, Jan 7, 1999	3.06	3.08	3.04	3.07
1953	NYSE	AME	Wed, Jan 6, 1999	3.11	3.13	3.04	3.10
1952	NYSE	AME	Tue, Jan 5, 1999	3.33	3.33	3.06	3.06
1951	NYSE	AME	Mon, Jan 4, 1999	3.27	3.42	3.25	3.33
1950	NYSE	AME	Thu, Dec 31, 1998	3.20	3.31	3.20	3.31
1949	NYSE	AME	Wed, Dec 30, 1998	3.18	3.20	3.18	3.20
1948	NYSE	AME	Tue, Dec 29, 1998	3.15	3.19	3.15	3.19
1947	NYSE	AME	Mon, Dec 28, 1998	3.11	3.15	3.07	3.15
1946	NYSE	AME	Thu, Dec 24, 1998	3.09	3.10	3.09	3.10
1945	NYSE	AME	Wed, Dec 23, 1998	3.08	3.09	3.06	3.09
1944	NYSE	AME	Tue, Dec 22, 1998	3.05	3.07	3.04	3.06
1943	NYSE	AME	Mon, Dec 21, 1998	3.06	3.06	3.04	3.06
1942	NYSE	AME	Fri, Dec 18, 1998	3.08	3.09	3.05	3.06
1941	NYSE	AME	Thu, Dec 17, 1998	3.08	3.11	3.08	3.08
1940	NYSE	AME	Wed, Dec 16, 1998	2.96	3.12	2.96	3.10
1939	NYSE	AME	Tue, Dec 15, 1998	2.99	3.05	2.95	2.96
1938	NYSE	AME	Mon, Dec 14, 1998	3.06	3.07	3.05	3.05
1937	NYSE	AME	Fri, Dec 11, 1998	3.11	3.11	3.07	3.08
1936	NYSE	AME	Thu, Dec 10, 1998	3.11	3.12	3.10	3.10
1935	NYSE	AME	Wed, Dec 9, 1998	3.11	3.13	3.11	3.11
1934	NYSE	AME	Tue, Dec 8, 1998	3.06	3.11	3.06	3.07
1933	NYSE	AME	Mon, Dec 7, 1998	3.04	3.08	3.04	3.08
1932	NYSE	AME	Fri, Dec 4, 1998	3.02	3.06	3.02	3.05
1931	NYSE	AME	Thu, Dec 3, 1998	3.02	3.06	3.01	3.03
1930	NYSE	AME	Wed, Dec 2, 1998	3.12	3.15	3.08	3.09
1929	NYSE	AME	Tue, Dec 1, 1998	3.06	3.11	3.04	3.11
1928	NYSE	AME	Mon, Nov 30, 1998	3.08	3.09	3.06	3.07
1927	NYSE	AME	Fri, Nov 27, 1998	3.08	3.10	3.07	3.10
1926	NYSE	AME	Wed, Nov 25, 1998	3.09	3.10	3.01	3.06
1925	NYSE	AME	Tue, Nov 24, 1998	3.11	3.15	3.10	3.11
1924	NYSE	AME	Mon, Nov 23, 1998	3.09	3.11	3.09	3.10
1923	NYSE	AME	Fri, Nov 20, 1998	3.08	3.10	3.08	3.08
1922	NYSE	AME	Thu, Nov 19, 1998	3.08	3.10	3.08	3.09
1921	NYSE	AME	Wed, Nov 18, 1998	3.10	3.12	3.08	3.10
1920	NYSE	AME	Tue, Nov 17, 1998	3.06	3.11	3.05	3.10
1919	NYSE	AME	Mon, Nov 16, 1998	3.11	3.14	3.06	3.08
1918	NYSE	AME	Fri, Nov 13, 1998	3.07	3.14	3.07	3.09
1917	NYSE	AME	Thu, Nov 12, 1998	3.06	3.08	3.06	3.07
1916	NYSE	AME	Wed, Nov 11, 1998	3.09	3.10	3.07	3.08
1915	NYSE	AME	Tue, Nov 10, 1998	3.13	3.13	3.06	3.08
1914	NYSE	AME	Mon, Nov 9, 1998	3.14	3.15	3.09	3.11
1913	NYSE	AME	Fri, Nov 6, 1998	3.18	3.24	3.09	3.16
1912	NYSE	AME	Thu, Nov 5, 1998	3.12	3.19	3.12	3.19
1911	NYSE	AME	Wed, Nov 4, 1998	3.12	3.15	3.11	3.12
1910	NYSE	AME	Tue, Nov 3, 1998	3.14	3.14	3.12	3.13
1909	NYSE	AME	Mon, Nov 2, 1998	3.14	3.14	3.11	3.14
1908	NYSE	AME	Fri, Oct 30, 1998	3.12	3.15	3.12	3.14
1907	NYSE	AME	Thu, Oct 29, 1998	3.07	3.12	3.07	3.12
1906	NYSE	AME	Wed, Oct 28, 1998	3.09	3.13	3.07	3.09
1905	NYSE	AME	Tue, Oct 27, 1998	3.03	3.11	3.02	3.11
1904	NYSE	AME	Mon, Oct 26, 1998	2.89	3.04	2.89	3.03
1903	NYSE	AME	Fri, Oct 23, 1998	2.70	3.06	2.69	2.91
1902	NYSE	AME	Thu, Oct 22, 1998	2.59	2.70	2.57	2.70
1901	NYSE	AME	Wed, Oct 21, 1998	2.65	2.67	2.54	2.62
1900	NYSE	AME	Tue, Oct 20, 1998	2.70	2.83	2.66	2.67
1899	NYSE	AME	Mon, Oct 19, 1998	2.59	2.68	2.59	2.63
1898	NYSE	AME	Fri, Oct 16, 1998	2.54	2.56	2.51	2.56
1897	NYSE	AME	Thu, Oct 15, 1998	2.54	2.56	2.52	2.54
1896	NYSE	AME	Wed, Oct 14, 1998	2.54	2.58	2.54	2.55
1895	NYSE	AME	Tue, Oct 13, 1998	2.55	2.56	2.54	2.55
1894	NYSE	AME	Mon, Oct 12, 1998	2.54	2.57	2.54	2.55
1893	NYSE	AME	Fri, Oct 9, 1998	2.52	2.58	2.52	2.53
1892	NYSE	AME	Thu, Oct 8, 1998	2.53	2.53	2.45	2.48
1891	NYSE	AME	Wed, Oct 7, 1998	2.49	2.55	2.49	2.55
1890	NYSE	AME	Tue, Oct 6, 1998	2.44	2.48	2.44	2.47
1889	NYSE	AME	Mon, Oct 5, 1998	2.49	2.49	2.44	2.44
1888	NYSE	AME	Fri, Oct 2, 1998	2.52	2.56	2.49	2.50
1887	NYSE	AME	Thu, Oct 1, 1998	2.54	2.56	2.50	2.52
1886	NYSE	AME	Wed, Sep 30, 1998	2.52	2.56	2.50	2.56
1885	NYSE	AME	Tue, Sep 29, 1998	2.52	2.55	2.51	2.52
1884	NYSE	AME	Mon, Sep 28, 1998	2.67	2.70	2.59	2.64
1883	NYSE	AME	Fri, Sep 25, 1998	2.69	2.69	2.65	2.66
1882	NYSE	AME	Thu, Sep 24, 1998	2.71	2.74	2.70	2.70
1881	NYSE	AME	Wed, Sep 23, 1998	2.65	2.73	2.65	2.72
1880	NYSE	AME	Tue, Sep 22, 1998	2.52	2.65	2.52	2.65
1879	NYSE	AME	Mon, Sep 21, 1998	2.47	2.54	2.44	2.54
1878	NYSE	AME	Fri, Sep 18, 1998	2.51	2.51	2.44	2.51
1877	NYSE	AME	Thu, Sep 17, 1998	2.43	2.51	2.37	2.49
1876	NYSE	AME	Wed, Sep 16, 1998	2.69	2.69	2.33	2.48
1875	NYSE	AME	Tue, Sep 15, 1998	2.86	2.86	2.69	2.69
1874	NYSE	AME	Mon, Sep 14, 1998	2.96	2.96	2.87	2.87
1873	NYSE	AME	Fri, Sep 11, 1998	2.93	3.02	2.93	2.98
1872	NYSE	AME	Thu, Sep 10, 1998	2.96	2.96	2.92	2.94
1871	NYSE	AME	Wed, Sep 9, 1998	3.04	3.04	2.96	2.97
1870	NYSE	AME	Tue, Sep 8, 1998	2.91	3.04	2.91	3.04
1869	NYSE	AME	Fri, Sep 4, 1998	2.91	2.95	2.89	2.89
1868	NYSE	AME	Thu, Sep 3, 1998	2.96	2.96	2.89	2.90
1867	NYSE	AME	Wed, Sep 2, 1998	2.99	3.03	2.96	2.96
1866	NYSE	AME	Tue, Sep 1, 1998	2.89	3.02	2.81	2.99
1865	NYSE	AME	Mon, Aug 31, 1998	3.09	3.09	2.89	2.89
1864	NYSE	AME	Fri, Aug 28, 1998	3.11	3.15	3.04	3.07
1863	NYSE	AME	Thu, Aug 27, 1998	3.29	3.29	3.13	3.13
1862	NYSE	AME	Wed, Aug 26, 1998	3.37	3.37	3.31	3.32
1861	NYSE	AME	Tue, Aug 25, 1998	3.48	3.49	3.33	3.37
1860	NYSE	AME	Mon, Aug 24, 1998	3.45	3.49	3.44	3.48
1859	NYSE	AME	Fri, Aug 21, 1998	3.47	3.47	3.35	3.46
1858	NYSE	AME	Thu, Aug 20, 1998	3.56	3.56	3.45	3.49
1857	NYSE	AME	Wed, Aug 19, 1998	3.70	3.70	3.54	3.55
1856	NYSE	AME	Tue, Aug 18, 1998	3.69	3.70	3.69	3.69
1855	NYSE	AME	Mon, Aug 17, 1998	3.69	3.70	3.69	3.69
1854	NYSE	AME	Fri, Aug 14, 1998	3.65	3.69	3.61	3.69
1853	NYSE	AME	Thu, Aug 13, 1998	3.69	3.70	3.63	3.64
1852	NYSE	AME	Wed, Aug 12, 1998	3.61	3.72	3.61	3.71
1851	NYSE	AME	Tue, Aug 11, 1998	3.62	3.62	3.55	3.59
1850	NYSE	AME	Mon, Aug 10, 1998	3.81	3.81	3.69	3.69
1849	NYSE	AME	Fri, Aug 7, 1998	3.84	3.91	3.76	3.81
1848	NYSE	AME	Thu, Aug 6, 1998	3.69	3.84	3.69	3.84
1847	NYSE	AME	Wed, Aug 5, 1998	3.70	3.74	3.67	3.70
1846	NYSE	AME	Tue, Aug 4, 1998	3.81	3.81	3.69	3.69
1845	NYSE	AME	Mon, Aug 3, 1998	3.69	3.82	3.63	3.81
1844	NYSE	AME	Fri, Jul 31, 1998	3.81	3.92	3.71	3.71
1843	NYSE	AME	Thu, Jul 30, 1998	3.79	3.80	3.71	3.80
1842	NYSE	AME	Wed, Jul 29, 1998	3.85	3.86	3.79	3.79
1841	NYSE	AME	Tue, Jul 28, 1998	3.93	4.00	3.86	3.86
1840	NYSE	AME	Mon, Jul 27, 1998	3.93	3.93	3.85	3.91
1839	NYSE	AME	Fri, Jul 24, 1998	3.96	4.06	3.89	3.93
1838	NYSE	AME	Thu, Jul 23, 1998	4.19	4.19	3.89	3.94
1837	NYSE	AME	Wed, Jul 22, 1998	4.36	4.36	4.12	4.19
1836	NYSE	AME	Tue, Jul 21, 1998	4.36	4.44	4.36	4.39
1835	NYSE	AME	Mon, Jul 20, 1998	4.59	4.60	4.36	4.36
1834	NYSE	AME	Fri, Jul 17, 1998	4.42	4.59	4.42	4.59
1833	NYSE	AME	Thu, Jul 16, 1998	4.37	4.42	4.36	4.42
1832	NYSE	AME	Wed, Jul 15, 1998	4.30	4.39	4.30	4.39
1831	NYSE	AME	Tue, Jul 14, 1998	4.30	4.33	4.29	4.33
1830	NYSE	AME	Mon, Jul 13, 1998	4.36	4.37	4.29	4.30
1829	NYSE	AME	Fri, Jul 10, 1998	4.39	4.40	4.35	4.37
1828	NYSE	AME	Thu, Jul 9, 1998	4.40	4.41	4.36	4.40
1827	NYSE	AME	Wed, Jul 8, 1998	4.33	4.44	4.28	4.44
1826	NYSE	AME	Tue, Jul 7, 1998	4.29	4.34	4.24	4.34
1825	NYSE	AME	Mon, Jul 6, 1998	4.33	4.36	4.27	4.28
1824	NYSE	AME	Thu, Jul 2, 1998	4.38	4.38	4.27	4.31
1823	NYSE	AME	Wed, Jul 1, 1998	4.36	4.39	4.35	4.38
1822	NYSE	AME	Tue, Jun 30, 1998	4.35	4.36	4.34	4.34
1821	NYSE	AME	Mon, Jun 29, 1998	4.35	4.39	4.34	4.36
1820	NYSE	AME	Fri, Jun 26, 1998	4.32	4.36	4.32	4.33
1819	NYSE	AME	Thu, Jun 25, 1998	4.34	4.34	4.31	4.32
1818	NYSE	AME	Wed, Jun 24, 1998	4.35	4.37	4.32	4.33
1817	NYSE	AME	Tue, Jun 23, 1998	4.35	4.38	4.35	4.36
1816	NYSE	AME	Mon, Jun 22, 1998	4.30	4.41	4.30	4.39
1815	NYSE	AME	Fri, Jun 19, 1998	4.30	4.32	4.30	4.30
1814	NYSE	AME	Thu, Jun 18, 1998	4.32	4.32	4.31	4.31
1813	NYSE	AME	Wed, Jun 17, 1998	4.33	4.40	4.28	4.32
1812	NYSE	AME	Tue, Jun 16, 1998	4.30	4.34	4.30	4.34
1811	NYSE	AME	Mon, Jun 15, 1998	4.31	4.32	4.26	4.26
1810	NYSE	AME	Fri, Jun 12, 1998	4.32	4.33	4.30	4.33
1809	NYSE	AME	Thu, Jun 11, 1998	4.38	4.39	4.36	4.37
1808	NYSE	AME	Wed, Jun 10, 1998	4.35	4.42	4.33	4.37
1807	NYSE	AME	Tue, Jun 9, 1998	4.34	4.44	4.34	4.37
1806	NYSE	AME	Mon, Jun 8, 1998	4.40	4.49	4.31	4.34
1805	NYSE	AME	Fri, Jun 5, 1998	4.44	4.48	4.37	4.38
1804	NYSE	AME	Thu, Jun 4, 1998	4.35	4.44	4.35	4.43
1803	NYSE	AME	Wed, Jun 3, 1998	4.31	4.42	4.31	4.38
1802	NYSE	AME	Tue, Jun 2, 1998	4.31	4.33	4.28	4.31
1801	NYSE	AME	Mon, Jun 1, 1998	4.29	4.33	4.29	4.31
1800	NYSE	AME	Fri, May 29, 1998	4.26	4.44	4.26	4.28
1799	NYSE	AME	Thu, May 28, 1998	4.16	4.27	4.16	4.23
1798	NYSE	AME	Wed, May 27, 1998	4.09	4.17	4.09	4.14
1797	NYSE	AME	Tue, May 26, 1998	4.19	4.28	4.11	4.11
1796	NYSE	AME	Fri, May 22, 1998	4.31	4.31	4.15	4.19
1795	NYSE	AME	Thu, May 21, 1998	4.30	4.33	4.27	4.31
1794	NYSE	AME	Wed, May 20, 1998	4.38	4.38	4.22	4.29
1793	NYSE	AME	Tue, May 19, 1998	4.37	4.45	4.37	4.38
1792	NYSE	AME	Mon, May 18, 1998	4.44	4.50	4.32	4.35
1791	NYSE	AME	Fri, May 15, 1998	4.35	4.44	4.35	4.44
1790	NYSE	AME	Thu, May 14, 1998	4.33	4.34	4.30	4.33
1789	NYSE	AME	Wed, May 13, 1998	4.27	4.36	4.27	4.35
1788	NYSE	AME	Tue, May 12, 1998	4.29	4.29	4.20	4.29
1787	NYSE	AME	Mon, May 11, 1998	4.35	4.35	4.28	4.29
1786	NYSE	AME	Fri, May 8, 1998	4.39	4.39	4.32	4.35
1785	NYSE	AME	Thu, May 7, 1998	4.39	4.41	4.37	4.38
1784	NYSE	AME	Wed, May 6, 1998	4.46	4.46	4.33	4.41
1783	NYSE	AME	Tue, May 5, 1998	4.47	4.47	4.41	4.46
1782	NYSE	AME	Mon, May 4, 1998	4.56	4.57	4.49	4.49
1781	NYSE	AME	Fri, May 1, 1998	4.49	4.52	4.49	4.51
1780	NYSE	AME	Thu, Apr 30, 1998	4.37	4.52	4.37	4.51
1779	NYSE	AME	Wed, Apr 29, 1998	4.33	4.36	4.31	4.35
1778	NYSE	AME	Tue, Apr 28, 1998	4.31	4.35	4.30	4.33
1777	NYSE	AME	Mon, Apr 27, 1998	4.39	4.40	4.20	4.28
1776	NYSE	AME	Fri, Apr 24, 1998	4.46	4.48	4.41	4.41
1775	NYSE	AME	Thu, Apr 23, 1998	4.52	4.55	4.44	4.45
1774	NYSE	AME	Wed, Apr 22, 1998	4.56	4.59	4.54	4.55
1773	NYSE	AME	Tue, Apr 21, 1998	4.59	4.61	4.53	4.58
1772	NYSE	AME	Mon, Apr 20, 1998	4.47	4.65	4.47	4.59
1771	NYSE	AME	Fri, Apr 17, 1998	4.43	4.47	4.43	4.47
1770	NYSE	AME	Thu, Apr 16, 1998	4.44	4.46	4.42	4.46
1769	NYSE	AME	Wed, Apr 15, 1998	4.56	4.57	4.42	4.42
1768	NYSE	AME	Tue, Apr 14, 1998	4.39	4.56	4.37	4.53
1767	NYSE	AME	Mon, Apr 13, 1998	4.38	4.40	4.36	4.37
1766	NYSE	AME	Thu, Apr 9, 1998	4.30	4.44	4.29	4.41
1765	NYSE	AME	Wed, Apr 8, 1998	4.32	4.36	4.28	4.28
1764	NYSE	AME	Tue, Apr 7, 1998	4.38	4.39	4.31	4.32
1763	NYSE	AME	Mon, Apr 6, 1998	4.42	4.44	4.38	4.40
1762	NYSE	AME	Fri, Apr 3, 1998	4.43	4.43	4.39	4.42
1761	NYSE	AME	Thu, Apr 2, 1998	4.42	4.44	4.40	4.44
1760	NYSE	AME	Wed, Apr 1, 1998	4.44	4.44	4.39	4.42
1759	NYSE	AME	Tue, Mar 31, 1998	4.36	4.44	4.36	4.44
1758	NYSE	AME	Mon, Mar 30, 1998	4.35	4.36	4.24	4.35
1757	NYSE	AME	Fri, Mar 27, 1998	4.39	4.40	4.37	4.37
1756	NYSE	AME	Thu, Mar 26, 1998	4.38	4.39	4.36	4.39
1755	NYSE	AME	Wed, Mar 25, 1998	4.40	4.40	4.37	4.39
1754	NYSE	AME	Tue, Mar 24, 1998	4.33	4.40	4.33	4.39
1753	NYSE	AME	Mon, Mar 23, 1998	4.35	4.40	4.32	4.34
1752	NYSE	AME	Fri, Mar 20, 1998	4.38	4.40	4.37	4.37
1751	NYSE	AME	Thu, Mar 19, 1998	4.39	4.42	4.38	4.39
1750	NYSE	AME	Wed, Mar 18, 1998	4.33	4.39	4.33	4.38
1749	NYSE	AME	Tue, Mar 17, 1998	4.33	4.39	4.33	4.34
1748	NYSE	AME	Mon, Mar 16, 1998	4.30	4.40	4.30	4.37
1747	NYSE	AME	Fri, Mar 13, 1998	4.17	4.30	4.17	4.30
1746	NYSE	AME	Thu, Mar 12, 1998	4.09	4.18	4.09	4.17
1745	NYSE	AME	Wed, Mar 11, 1998	4.06	4.13	4.06	4.11
1744	NYSE	AME	Tue, Mar 10, 1998	4.02	4.12	4.02	4.06
1743	NYSE	AME	Mon, Mar 9, 1998	3.96	4.03	3.96	4.01
1742	NYSE	AME	Fri, Mar 6, 1998	3.95	4.02	3.95	3.98
1741	NYSE	AME	Thu, Mar 5, 1998	3.99	4.01	3.95	3.96
1740	NYSE	AME	Wed, Mar 4, 1998	4.03	4.03	4.00	4.02
1739	NYSE	AME	Tue, Mar 3, 1998	4.04	4.04	4.02	4.03
1738	NYSE	AME	Mon, Mar 2, 1998	3.99	4.06	3.99	4.03
1737	NYSE	AME	Fri, Feb 27, 1998	4.01	4.03	3.98	3.98
1736	NYSE	AME	Thu, Feb 26, 1998	4.03	4.04	4.02	4.04
1735	NYSE	AME	Wed, Feb 25, 1998	4.02	4.02	4.01	4.02
1734	NYSE	AME	Tue, Feb 24, 1998	4.04	4.04	4.00	4.02
1733	NYSE	AME	Mon, Feb 23, 1998	4.01	4.03	4.00	4.03
1732	NYSE	AME	Fri, Feb 20, 1998	4.03	4.03	4.01	4.02
1731	NYSE	AME	Thu, Feb 19, 1998	4.04	4.05	4.00	4.02
1730	NYSE	AME	Wed, Feb 18, 1998	3.96	4.04	3.95	4.04
1729	NYSE	AME	Tue, Feb 17, 1998	4.00	4.00	3.93	3.98
1728	NYSE	AME	Fri, Feb 13, 1998	4.04	4.04	3.99	4.02
1727	NYSE	AME	Thu, Feb 12, 1998	4.00	4.05	3.95	4.04
1726	NYSE	AME	Wed, Feb 11, 1998	4.04	4.06	4.02	4.02
1725	NYSE	AME	Tue, Feb 10, 1998	4.06	4.06	4.01	4.04
1724	NYSE	AME	Mon, Feb 9, 1998	4.00	4.06	3.98	4.06
1723	NYSE	AME	Fri, Feb 6, 1998	3.96	4.00	3.95	4.00
1722	NYSE	AME	Thu, Feb 5, 1998	4.00	4.00	3.96	3.99
1721	NYSE	AME	Wed, Feb 4, 1998	3.94	3.99	3.92	3.99
1720	NYSE	AME	Tue, Feb 3, 1998	3.87	3.96	3.87	3.94
1719	NYSE	AME	Mon, Feb 2, 1998	3.88	3.89	3.81	3.86
1718	NYSE	AME	Fri, Jan 30, 1998	3.97	3.97	3.86	3.86
1717	NYSE	AME	Thu, Jan 29, 1998	3.96	3.99	3.96	3.99
1716	NYSE	AME	Wed, Jan 28, 1998	3.93	3.97	3.93	3.96
1715	NYSE	AME	Tue, Jan 27, 1998	3.86	3.93	3.85	3.91
1714	NYSE	AME	Mon, Jan 26, 1998	4.00	4.02	3.85	3.85
1713	NYSE	AME	Fri, Jan 23, 1998	4.00	4.03	3.97	4.01
1712	NYSE	AME	Thu, Jan 22, 1998	3.92	4.00	3.91	4.00
1711	NYSE	AME	Wed, Jan 21, 1998	3.90	3.93	3.86	3.92
1710	NYSE	AME	Tue, Jan 20, 1998	3.92	3.94	3.86	3.92
1709	NYSE	AME	Fri, Jan 16, 1998	3.81	3.98	3.81	3.93
1708	NYSE	AME	Thu, Jan 15, 1998	3.92	3.93	3.79	3.81
1707	NYSE	AME	Wed, Jan 14, 1998	3.89	3.96	3.89	3.93
1706	NYSE	AME	Tue, Jan 13, 1998	3.80	3.89	3.78	3.87
1705	NYSE	AME	Mon, Jan 12, 1998	3.82	3.85	3.76	3.76
1704	NYSE	AME	Fri, Jan 9, 1998	3.89	3.92	3.83	3.83
1703	NYSE	AME	Thu, Jan 8, 1998	3.91	3.95	3.90	3.91
1702	NYSE	AME	Wed, Jan 7, 1998	3.98	3.98	3.85	3.89
1701	NYSE	AME	Tue, Jan 6, 1998	3.92	4.00	3.89	4.00
1700	NYSE	AME	Mon, Jan 5, 1998	3.90	3.94	3.83	3.91
1699	NYSE	AME	Fri, Jan 2, 1998	3.98	3.99	3.91	3.92
1698	NYSE	AME	Wed, Dec 31, 1997	4.05	4.05	3.90	4.00
1697	NYSE	AME	Tue, Dec 30, 1997	3.93	4.15	3.93	4.06
1696	NYSE	AME	Mon, Dec 29, 1997	3.74	3.94	3.74	3.93
1695	NYSE	AME	Fri, Dec 26, 1997	3.74	3.74	3.71	3.74
1694	NYSE	AME	Wed, Dec 24, 1997	3.74	3.74	3.72	3.72
1693	NYSE	AME	Tue, Dec 23, 1997	3.74	3.76	3.73	3.73
1692	NYSE	AME	Mon, Dec 22, 1997	3.70	3.80	3.70	3.74
1691	NYSE	AME	Fri, Dec 19, 1997	3.63	3.70	3.60	3.70
1690	NYSE	AME	Thu, Dec 18, 1997	3.69	3.70	3.64	3.67
1689	NYSE	AME	Wed, Dec 17, 1997	3.61	3.70	3.56	3.61
1688	NYSE	AME	Tue, Dec 16, 1997	3.53	3.63	3.51	3.63
1687	NYSE	AME	Mon, Dec 15, 1997	3.53	3.54	3.49	3.51
1686	NYSE	AME	Fri, Dec 12, 1997	3.54	3.54	3.52	3.53
1685	NYSE	AME	Thu, Dec 11, 1997	3.57	3.57	3.52	3.53
1684	NYSE	AME	Wed, Dec 10, 1997	3.64	3.64	3.60	3.60
1683	NYSE	AME	Tue, Dec 9, 1997	3.64	3.66	3.63	3.66
1682	NYSE	AME	Mon, Dec 8, 1997	3.61	3.66	3.60	3.66
1681	NYSE	AME	Fri, Dec 5, 1997	3.57	3.63	3.57	3.63
1680	NYSE	AME	Thu, Dec 4, 1997	3.62	3.62	3.58	3.62
1679	NYSE	AME	Wed, Dec 3, 1997	3.61	3.63	3.61	3.63
1678	NYSE	AME	Tue, Dec 2, 1997	3.59	3.62	3.59	3.61
1677	NYSE	AME	Mon, Dec 1, 1997	3.53	3.59	3.52	3.59
1676	NYSE	AME	Fri, Nov 28, 1997	3.55	3.58	3.52	3.52
1675	NYSE	AME	Wed, Nov 26, 1997	3.50	3.54	3.48	3.53
1674	NYSE	AME	Tue, Nov 25, 1997	3.45	3.50	3.45	3.49
1673	NYSE	AME	Mon, Nov 24, 1997	3.48	3.48	3.44	3.45
1672	NYSE	AME	Fri, Nov 21, 1997	3.49	3.54	3.49	3.50
1671	NYSE	AME	Thu, Nov 20, 1997	3.52	3.54	3.49	3.49
1670	NYSE	AME	Wed, Nov 19, 1997	3.52	3.56	3.52	3.52
1669	NYSE	AME	Tue, Nov 18, 1997	3.55	3.56	3.49	3.54
1668	NYSE	AME	Mon, Nov 17, 1997	3.52	3.55	3.52	3.55
1667	NYSE	AME	Fri, Nov 14, 1997	3.51	3.52	3.49	3.50
1666	NYSE	AME	Thu, Nov 13, 1997	3.47	3.54	3.44	3.51
1665	NYSE	AME	Wed, Nov 12, 1997	3.49	3.50	3.46	3.47
1664	NYSE	AME	Tue, Nov 11, 1997	3.51	3.52	3.48	3.48
1663	NYSE	AME	Mon, Nov 10, 1997	3.51	3.54	3.46	3.51
1662	NYSE	AME	Fri, Nov 7, 1997	3.52	3.52	3.49	3.51
1661	NYSE	AME	Thu, Nov 6, 1997	3.52	3.56	3.52	3.54
1660	NYSE	AME	Wed, Nov 5, 1997	3.49	3.55	3.49	3.55
1659	NYSE	AME	Tue, Nov 4, 1997	3.52	3.52	3.48	3.49
1658	NYSE	AME	Mon, Nov 3, 1997	3.49	3.55	3.48	3.54
1657	NYSE	AME	Fri, Oct 31, 1997	3.43	3.52	3.43	3.49
1656	NYSE	AME	Thu, Oct 30, 1997	3.34	3.43	3.34	3.42
1655	NYSE	AME	Wed, Oct 29, 1997	3.32	3.38	3.32	3.36
1654	NYSE	AME	Tue, Oct 28, 1997	3.27	3.35	3.20	3.31
1653	NYSE	AME	Mon, Oct 27, 1997	3.45	3.54	3.34	3.34
1652	NYSE	AME	Fri, Oct 24, 1997	3.49	3.53	3.48	3.51
1651	NYSE	AME	Thu, Oct 23, 1997	3.46	3.50	3.46	3.48
1650	NYSE	AME	Wed, Oct 22, 1997	3.55	3.56	3.51	3.54
1649	NYSE	AME	Tue, Oct 21, 1997	3.50	3.57	3.50	3.56
1648	NYSE	AME	Mon, Oct 20, 1997	3.54	3.54	3.48	3.51
1647	NYSE	AME	Fri, Oct 17, 1997	3.53	3.56	3.45	3.56
1646	NYSE	AME	Thu, Oct 16, 1997	3.54	3.55	3.53	3.53
1645	NYSE	AME	Wed, Oct 15, 1997	3.52	3.57	3.52	3.56
1644	NYSE	AME	Tue, Oct 14, 1997	3.56	3.56	3.53	3.54
1643	NYSE	AME	Mon, Oct 13, 1997	3.52	3.64	3.52	3.58
1642	NYSE	AME	Fri, Oct 10, 1997	3.48	3.60	3.48	3.52
1641	NYSE	AME	Thu, Oct 9, 1997	3.56	3.56	3.49	3.50
1640	NYSE	AME	Wed, Oct 8, 1997	3.54	3.60	3.52	3.58
1639	NYSE	AME	Tue, Oct 7, 1997	3.50	3.56	3.44	3.56
1638	NYSE	AME	Mon, Oct 6, 1997	3.56	3.56	3.50	3.50
1637	NYSE	AME	Fri, Oct 3, 1997	3.62	3.62	3.56	3.56
1636	NYSE	AME	Thu, Oct 2, 1997	3.54	3.67	3.52	3.61
1635	NYSE	AME	Wed, Oct 1, 1997	3.48	3.63	3.47	3.56
1634	NYSE	AME	Tue, Sep 30, 1997	3.51	3.55	3.44	3.48
1633	NYSE	AME	Mon, Sep 29, 1997	3.57	3.57	3.54	3.54
1632	NYSE	AME	Fri, Sep 26, 1997	3.60	3.60	3.56	3.60
1631	NYSE	AME	Thu, Sep 25, 1997	3.53	3.57	3.52	3.57
1630	NYSE	AME	Wed, Sep 24, 1997	3.58	3.58	3.52	3.52
1629	NYSE	AME	Tue, Sep 23, 1997	3.51	3.62	3.50	3.60
1628	NYSE	AME	Mon, Sep 22, 1997	3.51	3.54	3.50	3.54
1627	NYSE	AME	Fri, Sep 19, 1997	3.53	3.55	3.51	3.53
1626	NYSE	AME	Thu, Sep 18, 1997	3.51	3.54	3.51	3.54
1625	NYSE	AME	Wed, Sep 17, 1997	3.55	3.55	3.52	3.53
1624	NYSE	AME	Tue, Sep 16, 1997	3.54	3.56	3.53	3.55
1623	NYSE	AME	Mon, Sep 15, 1997	3.52	3.53	3.49	3.52
1622	NYSE	AME	Fri, Sep 12, 1997	3.42	3.53	3.42	3.53
1621	NYSE	AME	Thu, Sep 11, 1997	3.46	3.47	3.41	3.44
1620	NYSE	AME	Wed, Sep 10, 1997	3.41	3.47	3.40	3.47
1619	NYSE	AME	Tue, Sep 9, 1997	3.38	3.43	3.38	3.43
1618	NYSE	AME	Mon, Sep 8, 1997	3.48	3.48	3.39	3.41
1617	NYSE	AME	Fri, Sep 5, 1997	3.48	3.48	3.42	3.45
1616	NYSE	AME	Thu, Sep 4, 1997	3.45	3.52	3.45	3.50
1615	NYSE	AME	Wed, Sep 3, 1997	3.46	3.47	3.43	3.45
1614	NYSE	AME	Tue, Sep 2, 1997	3.42	3.56	3.42	3.44
1613	NYSE	AME	Fri, Aug 29, 1997	3.41	3.45	3.41	3.41
1612	NYSE	AME	Thu, Aug 28, 1997	3.38	3.45	3.38	3.43
1611	NYSE	AME	Wed, Aug 27, 1997	3.40	3.41	3.35	3.40
1610	NYSE	AME	Tue, Aug 26, 1997	3.44	3.46	3.40	3.42
1609	NYSE	AME	Mon, Aug 25, 1997	3.40	3.44	3.37	3.42
1608	NYSE	AME	Fri, Aug 22, 1997	3.41	3.41	3.38	3.41
1607	NYSE	AME	Thu, Aug 21, 1997	3.44	3.47	3.39	3.41
1606	NYSE	AME	Wed, Aug 20, 1997	3.42	3.44	3.41	3.44
1605	NYSE	AME	Tue, Aug 19, 1997	3.33	3.44	3.33	3.42
1604	NYSE	AME	Mon, Aug 18, 1997	3.38	3.38	3.31	3.32
1603	NYSE	AME	Fri, Aug 15, 1997	3.41	3.41	3.38	3.39
1602	NYSE	AME	Thu, Aug 14, 1997	3.44	3.44	3.39	3.39
1601	NYSE	AME	Wed, Aug 13, 1997	3.46	3.46	3.37	3.41
1600	NYSE	AME	Tue, Aug 12, 1997	3.45	3.49	3.45	3.45
1599	NYSE	AME	Mon, Aug 11, 1997	3.45	3.46	3.40	3.44
1598	NYSE	AME	Fri, Aug 8, 1997	3.52	3.57	3.44	3.45
1597	NYSE	AME	Thu, Aug 7, 1997	3.38	3.52	3.38	3.50
1596	NYSE	AME	Wed, Aug 6, 1997	3.31	3.39	3.31	3.39
1595	NYSE	AME	Tue, Aug 5, 1997	3.30	3.31	3.28	3.31
1594	NYSE	AME	Mon, Aug 4, 1997	3.24	3.31	3.24	3.31
1593	NYSE	AME	Fri, Aug 1, 1997	3.26	3.28	3.24	3.24
1592	NYSE	AME	Thu, Jul 31, 1997	3.96	4.00	3.96	4.00
1591	NYSE	AME	Wed, Jul 30, 1997	3.89	3.96	3.89	3.96
1590	NYSE	AME	Tue, Jul 29, 1997	3.85	3.90	3.81	3.90
1589	NYSE	AME	Mon, Jul 28, 1997	3.90	3.90	3.80	3.87
1588	NYSE	AME	Fri, Jul 25, 1997	3.91	3.93	3.89	3.90
1587	NYSE	AME	Thu, Jul 24, 1997	3.86	3.91	3.86	3.90
1586	NYSE	AME	Wed, Jul 23, 1997	3.90	3.90	3.85	3.87
1585	NYSE	AME	Tue, Jul 22, 1997	3.83	3.90	3.83	3.89
1584	NYSE	AME	Mon, Jul 21, 1997	3.77	3.81	3.77	3.80
1583	NYSE	AME	Fri, Jul 18, 1997	3.82	3.82	3.76	3.77
1582	NYSE	AME	Thu, Jul 17, 1997	3.83	3.84	3.80	3.84
1581	NYSE	AME	Wed, Jul 16, 1997	3.77	3.83	3.77	3.83
1580	NYSE	AME	Tue, Jul 15, 1997	3.67	3.77	3.67	3.76
1579	NYSE	AME	Mon, Jul 14, 1997	3.70	3.72	3.65	3.69
1578	NYSE	AME	Fri, Jul 11, 1997	3.76	3.80	3.68	3.70
1577	NYSE	AME	Thu, Jul 10, 1997	3.70	3.78	3.70	3.78
1576	NYSE	AME	Wed, Jul 9, 1997	3.78	3.78	3.70	3.70
1575	NYSE	AME	Tue, Jul 8, 1997	3.76	3.78	3.76	3.78
1574	NYSE	AME	Mon, Jul 7, 1997	3.67	3.78	3.67	3.78
1573	NYSE	AME	Thu, Jul 3, 1997	3.69	3.69	3.68	3.69
1572	NYSE	AME	Wed, Jul 2, 1997	3.67	3.70	3.65	3.69
1571	NYSE	AME	Tue, Jul 1, 1997	3.48	3.67	3.48	3.67
1570	NYSE	AME	Mon, Jun 30, 1997	3.50	3.56	3.48	3.48
1569	NYSE	AME	Fri, Jun 27, 1997	3.49	3.57	3.49	3.56
1568	NYSE	AME	Thu, Jun 26, 1997	3.52	3.54	3.48	3.48
1567	NYSE	AME	Wed, Jun 25, 1997	3.50	3.52	3.48	3.49
1566	NYSE	AME	Tue, Jun 24, 1997	3.50	3.52	3.48	3.49
1565	NYSE	AME	Mon, Jun 23, 1997	3.52	3.52	3.50	3.50
1564	NYSE	AME	Fri, Jun 20, 1997	3.48	3.54	3.46	3.50
1563	NYSE	AME	Thu, Jun 19, 1997	3.57	3.61	3.57	3.59
1562	NYSE	AME	Wed, Jun 18, 1997	3.54	3.57	3.52	3.57
1561	NYSE	AME	Tue, Jun 17, 1997	3.56	3.57	3.54	3.54
1560	NYSE	AME	Mon, Jun 16, 1997	3.52	3.57	3.52	3.57
1559	NYSE	AME	Fri, Jun 13, 1997	3.54	3.57	3.52	3.52
1558	NYSE	AME	Thu, Jun 12, 1997	3.48	3.52	3.46	3.52
1557	NYSE	AME	Wed, Jun 11, 1997	3.48	3.54	3.48	3.52
1556	NYSE	AME	Tue, Jun 10, 1997	3.43	3.52	3.43	3.48
1555	NYSE	AME	Mon, Jun 9, 1997	3.46	3.50	3.46	3.46
1554	NYSE	AME	Fri, Jun 6, 1997	3.46	3.50	3.44	3.46
1553	NYSE	AME	Thu, Jun 5, 1997	3.44	3.48	3.44	3.44
1552	NYSE	AME	Wed, Jun 4, 1997	3.44	3.46	3.43	3.44
1551	NYSE	AME	Tue, Jun 3, 1997	3.48	3.48	3.43	3.46
1550	NYSE	AME	Mon, Jun 2, 1997	3.46	3.48	3.44	3.46
1549	NYSE	AME	Fri, May 30, 1997	3.41	3.46	3.41	3.46
1548	NYSE	AME	Thu, May 29, 1997	3.43	3.44	3.41	3.43
1547	NYSE	AME	Wed, May 28, 1997	3.46	3.46	3.43	3.43
1546	NYSE	AME	Tue, May 27, 1997	3.48	3.52	3.46	3.48
1545	NYSE	AME	Fri, May 23, 1997	3.44	3.52	3.44	3.52
1544	NYSE	AME	Thu, May 22, 1997	3.44	3.48	3.44	3.44
1543	NYSE	AME	Wed, May 21, 1997	3.46	3.48	3.46	3.46
1542	NYSE	AME	Tue, May 20, 1997	3.48	3.48	3.44	3.46
1541	NYSE	AME	Mon, May 19, 1997	3.43	3.46	3.41	3.46
1540	NYSE	AME	Fri, May 16, 1997	3.44	3.44	3.41	3.41
1539	NYSE	AME	Thu, May 15, 1997	3.41	3.44	3.41	3.41
1538	NYSE	AME	Wed, May 14, 1997	3.43	3.44	3.37	3.41
1537	NYSE	AME	Tue, May 13, 1997	3.44	3.44	3.43	3.44
1536	NYSE	AME	Mon, May 12, 1997	3.41	3.44	3.39	3.44
1535	NYSE	AME	Fri, May 9, 1997	3.50	3.52	3.37	3.39
1534	NYSE	AME	Thu, May 8, 1997	3.54	3.54	3.50	3.50
1533	NYSE	AME	Wed, May 7, 1997	3.54	3.59	3.52	3.56
1532	NYSE	AME	Tue, May 6, 1997	3.54	3.57	3.50	3.54
1531	NYSE	AME	Mon, May 5, 1997	3.48	3.59	3.46	3.57
1530	NYSE	AME	Fri, May 2, 1997	3.48	3.50	3.41	3.48
1529	NYSE	AME	Thu, May 1, 1997	3.33	3.48	3.33	3.48
1528	NYSE	AME	Wed, Apr 30, 1997	3.28	3.31	3.28	3.31
1527	NYSE	AME	Tue, Apr 29, 1997	3.26	3.30	3.26	3.26
1526	NYSE	AME	Mon, Apr 28, 1997	3.30	3.31	3.26	3.26
1525	NYSE	AME	Fri, Apr 25, 1997	3.22	3.26	3.22	3.26
1524	NYSE	AME	Thu, Apr 24, 1997	3.19	3.22	3.19	3.22
1523	NYSE	AME	Wed, Apr 23, 1997	3.20	3.22	3.19	3.19
1522	NYSE	AME	Tue, Apr 22, 1997	3.19	3.20	3.19	3.20
1521	NYSE	AME	Mon, Apr 21, 1997	3.20	3.20	3.19	3.19
1520	NYSE	AME	Fri, Apr 18, 1997	3.22	3.22	3.20	3.22
1519	NYSE	AME	Thu, Apr 17, 1997	3.19	3.22	3.19	3.20
1518	NYSE	AME	Wed, Apr 16, 1997	3.22	3.22	3.19	3.19
1517	NYSE	AME	Tue, Apr 15, 1997	3.17	3.24	3.15	3.24
1516	NYSE	AME	Mon, Apr 14, 1997	3.17	3.17	3.15	3.15
1515	NYSE	AME	Fri, Apr 11, 1997	3.22	3.22	3.15	3.15
1514	NYSE	AME	Thu, Apr 10, 1997	3.24	3.26	3.24	3.24
1513	NYSE	AME	Wed, Apr 9, 1997	3.20	3.26	3.20	3.26
1512	NYSE	AME	Tue, Apr 8, 1997	3.19	3.22	3.17	3.19
1511	NYSE	AME	Mon, Apr 7, 1997	3.19	3.22	3.17	3.19
1510	NYSE	AME	Fri, Apr 4, 1997	3.17	3.19	3.17	3.19
1509	NYSE	AME	Thu, Apr 3, 1997	3.17	3.19	3.13	3.17
1508	NYSE	AME	Wed, Apr 2, 1997	3.17	3.19	3.15	3.17
1507	NYSE	AME	Tue, Apr 1, 1997	3.15	3.17	3.15	3.17
1506	NYSE	AME	Mon, Mar 31, 1997	3.19	3.19	3.13	3.13
1505	NYSE	AME	Thu, Mar 27, 1997	3.26	3.28	3.17	3.17
1504	NYSE	AME	Wed, Mar 26, 1997	3.24	3.30	3.24	3.26
1503	NYSE	AME	Tue, Mar 25, 1997	3.24	3.26	3.24	3.24
1502	NYSE	AME	Mon, Mar 24, 1997	3.20	3.26	3.20	3.26
1501	NYSE	AME	Fri, Mar 21, 1997	3.26	3.28	3.24	3.24
1500	NYSE	AME	Thu, Mar 20, 1997	3.22	3.28	3.22	3.24
1499	NYSE	AME	Wed, Mar 19, 1997	3.24	3.26	3.22	3.26
1498	NYSE	AME	Tue, Mar 18, 1997	3.22	3.28	3.22	3.24
1497	NYSE	AME	Mon, Mar 17, 1997	3.30	3.30	3.24	3.26
1496	NYSE	AME	Fri, Mar 14, 1997	3.28	3.33	3.24	3.33
1495	NYSE	AME	Thu, Mar 13, 1997	3.22	3.30	3.22	3.26
1494	NYSE	AME	Wed, Mar 12, 1997	3.31	3.31	3.22	3.24
1493	NYSE	AME	Tue, Mar 11, 1997	3.30	3.33	3.24	3.33
1492	NYSE	AME	Mon, Mar 10, 1997	3.30	3.31	3.28	3.30
1491	NYSE	AME	Fri, Mar 7, 1997	3.28	3.31	3.26	3.26
1490	NYSE	AME	Thu, Mar 6, 1997	3.22	3.30	3.22	3.30
1489	NYSE	AME	Wed, Mar 5, 1997	3.28	3.30	3.22	3.22
1488	NYSE	AME	Tue, Mar 4, 1997	3.26	3.33	3.24	3.30
1487	NYSE	AME	Mon, Mar 3, 1997	3.19	3.26	3.19	3.26
1486	NYSE	AME	Fri, Feb 28, 1997	3.17	3.19	3.17	3.19
1485	NYSE	AME	Thu, Feb 27, 1997	3.22	3.24	3.17	3.20
1484	NYSE	AME	Wed, Feb 26, 1997	3.19	3.24	3.19	3.22
1483	NYSE	AME	Tue, Feb 25, 1997	3.22	3.22	3.17	3.19
1482	NYSE	AME	Mon, Feb 24, 1997	3.11	3.19	3.06	3.19
1481	NYSE	AME	Fri, Feb 21, 1997	3.09	3.13	3.04	3.13
1480	NYSE	AME	Thu, Feb 20, 1997	3.20	3.24	3.04	3.07
1479	NYSE	AME	Wed, Feb 19, 1997	3.22	3.28	3.15	3.22
1478	NYSE	AME	Tue, Feb 18, 1997	3.26	3.26	3.22	3.24
1477	NYSE	AME	Fri, Feb 14, 1997	3.19	3.30	3.19	3.28
1476	NYSE	AME	Thu, Feb 13, 1997	3.20	3.22	3.19	3.20
1475	NYSE	AME	Wed, Feb 12, 1997	3.24	3.24	3.17	3.19
1474	NYSE	AME	Tue, Feb 11, 1997	3.28	3.28	3.19	3.20
1473	NYSE	AME	Mon, Feb 10, 1997	3.22	3.30	3.20	3.30
1472	NYSE	AME	Fri, Feb 7, 1997	3.24	3.24	3.15	3.19
1471	NYSE	AME	Thu, Feb 6, 1997	3.19	3.24	3.19	3.22
1470	NYSE	AME	Wed, Feb 5, 1997	3.15	3.22	3.15	3.19
1469	NYSE	AME	Tue, Feb 4, 1997	3.07	3.15	3.07	3.13
1468	NYSE	AME	Mon, Feb 3, 1997	3.09	3.09	3.06	3.09
1467	NYSE	AME	Fri, Jan 31, 1997	3.02	3.07	3.02	3.07
1466	NYSE	AME	Thu, Jan 30, 1997	3.00	3.06	3.00	3.04
1465	NYSE	AME	Wed, Jan 29, 1997	2.98	3.06	2.94	3.02
1464	NYSE	AME	Tue, Jan 28, 1997	3.02	3.06	2.94	3.00
1463	NYSE	AME	Mon, Jan 27, 1997	2.96	3.04	2.94	3.02
1462	NYSE	AME	Fri, Jan 24, 1997	3.06	3.07	2.96	2.96
1461	NYSE	AME	Thu, Jan 23, 1997	3.22	3.22	3.07	3.07
1460	NYSE	AME	Wed, Jan 22, 1997	3.28	3.28	3.20	3.20
1459	NYSE	AME	Tue, Jan 21, 1997	3.26	3.28	3.22	3.26
1458	NYSE	AME	Mon, Jan 20, 1997	3.17	3.24	3.17	3.24
1457	NYSE	AME	Fri, Jan 17, 1997	3.07	3.19	3.07	3.17
1456	NYSE	AME	Thu, Jan 16, 1997	3.06	3.17	3.06	3.11
1455	NYSE	AME	Wed, Jan 15, 1997	3.09	3.11	3.06	3.07
1454	NYSE	AME	Tue, Jan 14, 1997	3.09	3.11	3.09	3.11
1453	NYSE	AME	Mon, Jan 13, 1997	3.09	3.11	3.07	3.11
1452	NYSE	AME	Fri, Jan 10, 1997	3.06	3.11	3.06	3.09
1451	NYSE	AME	Thu, Jan 9, 1997	3.11	3.13	3.04	3.09
1450	NYSE	AME	Wed, Jan 8, 1997	3.20	3.22	3.13	3.13
1449	NYSE	AME	Tue, Jan 7, 1997	3.19	3.20	3.17	3.20
1448	NYSE	AME	Mon, Jan 6, 1997	3.22	3.24	3.19	3.20
1447	NYSE	AME	Fri, Jan 3, 1997	3.19	3.26	3.19	3.22
1446	NYSE	AME	Thu, Jan 2, 1997	3.26	3.26	3.17	3.17
1445	NYSE	AME	Tue, Dec 31, 1996	3.20	3.30	3.19	3.30
1444	NYSE	AME	Mon, Dec 30, 1996	3.19	3.24	3.15	3.24
1443	NYSE	AME	Fri, Dec 27, 1996	3.06	3.20	3.06	3.20
1442	NYSE	AME	Thu, Dec 26, 1996	3.13	3.17	3.06	3.09
1441	NYSE	AME	Tue, Dec 24, 1996	3.00	3.15	3.00	3.15
1440	NYSE	AME	Mon, Dec 23, 1996	3.00	3.04	2.98	3.00
1439	NYSE	AME	Fri, Dec 20, 1996	3.06	3.06	2.98	3.02
1438	NYSE	AME	Thu, Dec 19, 1996	3.00	3.06	2.98	3.02
1437	NYSE	AME	Wed, Dec 18, 1996	3.00	3.06	2.98	3.02
1436	NYSE	AME	Tue, Dec 17, 1996	3.00	3.04	2.98	3.02
1435	NYSE	AME	Mon, Dec 16, 1996	3.07	3.07	3.00	3.02
1434	NYSE	AME	Fri, Dec 13, 1996	3.11	3.11	3.07	3.07
1433	NYSE	AME	Thu, Dec 12, 1996	3.11	3.13	3.11	3.13
1432	NYSE	AME	Wed, Dec 11, 1996	3.11	3.13	3.09	3.13
1431	NYSE	AME	Tue, Dec 10, 1996	3.11	3.17	3.11	3.17
1430	NYSE	AME	Mon, Dec 9, 1996	3.00	3.13	2.98	3.11
1429	NYSE	AME	Fri, Dec 6, 1996	3.02	3.02	2.96	3.00
1428	NYSE	AME	Thu, Dec 5, 1996	3.15	3.17	3.11	3.11
1427	NYSE	AME	Wed, Dec 4, 1996	3.11	3.15	3.11	3.15
1426	NYSE	AME	Tue, Dec 3, 1996	3.13	3.17	3.11	3.11
1425	NYSE	AME	Mon, Dec 2, 1996	3.19	3.19	3.13	3.17
1424	NYSE	AME	Fri, Nov 29, 1996	3.11	3.20	3.11	3.15
1423	NYSE	AME	Wed, Nov 27, 1996	3.07	3.11	3.07	3.11
1422	NYSE	AME	Tue, Nov 26, 1996	2.98	3.09	2.96	3.09
1421	NYSE	AME	Mon, Nov 25, 1996	2.96	2.98	2.94	2.98
1420	NYSE	AME	Fri, Nov 22, 1996	3.00	3.00	2.91	2.98
1419	NYSE	AME	Thu, Nov 21, 1996	3.04	3.04	3.00	3.00
1418	NYSE	AME	Wed, Nov 20, 1996	2.98	3.04	2.96	3.04
1417	NYSE	AME	Tue, Nov 19, 1996	3.02	3.02	2.98	3.00
1416	NYSE	AME	Mon, Nov 18, 1996	3.04	3.06	3.02	3.04
1415	NYSE	AME	Fri, Nov 15, 1996	3.00	3.06	3.00	3.04
1414	NYSE	AME	Thu, Nov 14, 1996	3.00	3.02	2.98	3.00
1413	NYSE	AME	Wed, Nov 13, 1996	3.00	3.02	3.00	3.00
1412	NYSE	AME	Tue, Nov 12, 1996	3.00	3.02	2.98	3.02
1411	NYSE	AME	Mon, Nov 11, 1996	3.00	3.02	2.98	3.00
1410	NYSE	AME	Fri, Nov 8, 1996	3.00	3.02	2.96	2.98
1409	NYSE	AME	Thu, Nov 7, 1996	2.96	3.00	2.96	3.00
1408	NYSE	AME	Wed, Nov 6, 1996	2.93	2.98	2.93	2.98
1407	NYSE	AME	Tue, Nov 5, 1996	2.94	2.96	2.89	2.93
1406	NYSE	AME	Mon, Nov 4, 1996	2.91	2.94	2.91	2.93
1405	NYSE	AME	Fri, Nov 1, 1996	2.93	2.96	2.91	2.96
1404	NYSE	AME	Thu, Oct 31, 1996	3.00	3.00	2.94	2.94
1403	NYSE	AME	Wed, Oct 30, 1996	3.00	3.00	2.98	3.00
1402	NYSE	AME	Tue, Oct 29, 1996	2.91	3.00	2.91	3.00
1401	NYSE	AME	Mon, Oct 28, 1996	2.87	2.87	2.85	2.85
1400	NYSE	AME	Fri, Oct 25, 1996	2.93	2.93	2.83	2.87
1399	NYSE	AME	Thu, Oct 24, 1996	2.93	2.93	2.89	2.93
1398	NYSE	AME	Wed, Oct 23, 1996	2.87	2.94	2.87	2.94
1397	NYSE	AME	Tue, Oct 22, 1996	2.89	2.91	2.87	2.87
1396	NYSE	AME	Mon, Oct 21, 1996	2.83	2.94	2.81	2.91
1395	NYSE	AME	Fri, Oct 18, 1996	2.78	2.81	2.76	2.81
1394	NYSE	AME	Thu, Oct 17, 1996	2.70	2.78	2.69	2.78
1393	NYSE	AME	Wed, Oct 16, 1996	2.69	2.70	2.63	2.70
1392	NYSE	AME	Tue, Oct 15, 1996	2.74	2.76	2.69	2.69
1391	NYSE	AME	Mon, Oct 14, 1996	2.80	2.80	2.74	2.74
1390	NYSE	AME	Fri, Oct 11, 1996	2.81	2.81	2.80	2.80
1389	NYSE	AME	Thu, Oct 10, 1996	2.78	2.81	2.78	2.81
1388	NYSE	AME	Wed, Oct 9, 1996	2.78	2.81	2.78	2.78
1387	NYSE	AME	Tue, Oct 8, 1996	2.81	2.81	2.78	2.80
1386	NYSE	AME	Mon, Oct 7, 1996	2.83	2.85	2.81	2.81
1385	NYSE	AME	Fri, Oct 4, 1996	2.78	2.83	2.76	2.81
1384	NYSE	AME	Thu, Oct 3, 1996	2.85	2.85	2.74	2.78
1383	NYSE	AME	Wed, Oct 2, 1996	2.83	2.87	2.83	2.87
1382	NYSE	AME	Tue, Oct 1, 1996	2.80	2.83	2.78	2.80
1381	NYSE	AME	Mon, Sep 30, 1996	2.93	2.93	2.80	2.80
1380	NYSE	AME	Fri, Sep 27, 1996	2.87	2.93	2.85	2.93
1379	NYSE	AME	Thu, Sep 26, 1996	2.78	2.91	2.78	2.87
1378	NYSE	AME	Wed, Sep 25, 1996	2.74	2.80	2.74	2.78
1377	NYSE	AME	Tue, Sep 24, 1996	2.81	2.83	2.78	2.78
1376	NYSE	AME	Mon, Sep 23, 1996	2.83	2.83	2.81	2.83
1375	NYSE	AME	Fri, Sep 20, 1996	2.83	2.85	2.81	2.85
1374	NYSE	AME	Thu, Sep 19, 1996	2.89	2.89	2.85	2.87
1373	NYSE	AME	Wed, Sep 18, 1996	2.87	2.93	2.85	2.91
1372	NYSE	AME	Tue, Sep 17, 1996	2.93	2.93	2.85	2.87
1371	NYSE	AME	Mon, Sep 16, 1996	2.96	2.96	2.93	2.93
1370	NYSE	AME	Fri, Sep 13, 1996	2.98	3.00	2.98	2.98
1369	NYSE	AME	Thu, Sep 12, 1996	2.96	3.00	2.94	2.98
1368	NYSE	AME	Wed, Sep 11, 1996	2.96	2.98	2.96	2.98
1367	NYSE	AME	Tue, Sep 10, 1996	2.93	2.96	2.93	2.96
1366	NYSE	AME	Mon, Sep 9, 1996	2.89	2.94	2.89	2.94
1365	NYSE	AME	Fri, Sep 6, 1996	2.89	2.90	2.89	2.89
1364	NYSE	AME	Thu, Sep 5, 1996	2.91	2.91	2.89	2.91
1363	NYSE	AME	Wed, Sep 4, 1996	2.91	2.93	2.89	2.89
1362	NYSE	AME	Tue, Sep 3, 1996	2.87	2.89	2.85	2.89
1361	NYSE	AME	Fri, Aug 30, 1996	2.89	2.93	2.85	2.87
1360	NYSE	AME	Thu, Aug 29, 1996	2.87	2.94	2.87	2.93
1359	NYSE	AME	Wed, Aug 28, 1996	2.89	2.89	2.85	2.85
1358	NYSE	AME	Tue, Aug 27, 1996	2.85	2.91	2.85	2.89
1357	NYSE	AME	Mon, Aug 26, 1996	2.81	2.87	2.81	2.85
1356	NYSE	AME	Fri, Aug 23, 1996	2.83	2.85	2.83	2.85
1355	NYSE	AME	Thu, Aug 22, 1996	2.83	2.85	2.81	2.85
1354	NYSE	AME	Wed, Aug 21, 1996	2.81	2.83	2.80	2.83
1353	NYSE	AME	Tue, Aug 20, 1996	2.83	2.85	2.83	2.83
1352	NYSE	AME	Mon, Aug 19, 1996	2.87	2.87	2.83	2.83
1351	NYSE	AME	Fri, Aug 16, 1996	2.83	2.89	2.83	2.87
1350	NYSE	AME	Thu, Aug 15, 1996	2.80	2.85	2.78	2.83
1349	NYSE	AME	Wed, Aug 14, 1996	2.81	2.81	2.80	2.81
1348	NYSE	AME	Tue, Aug 13, 1996	2.80	2.81	2.80	2.81
1347	NYSE	AME	Mon, Aug 12, 1996	2.81	2.81	2.80	2.80
1346	NYSE	AME	Fri, Aug 9, 1996	2.87	2.87	2.81	2.81
1345	NYSE	AME	Thu, Aug 8, 1996	2.83	2.85	2.81	2.85
1344	NYSE	AME	Wed, Aug 7, 1996	2.81	2.85	2.80	2.85
1343	NYSE	AME	Tue, Aug 6, 1996	2.85	2.87	2.81	2.81
1342	NYSE	AME	Mon, Aug 5, 1996	2.87	2.87	2.87	2.87
1341	NYSE	AME	Fri, Aug 2, 1996	2.78	2.83	2.78	2.83
1340	NYSE	AME	Thu, Aug 1, 1996	2.78	2.78	2.72	2.74
1339	NYSE	AME	Wed, Jul 31, 1996	2.74	2.76	2.72	2.76
1338	NYSE	AME	Tue, Jul 30, 1996	2.76	2.76	2.74	2.74
1337	NYSE	AME	Mon, Jul 29, 1996	2.80	2.80	2.74	2.76
1336	NYSE	AME	Fri, Jul 26, 1996	2.78	2.80	2.78	2.78
1335	NYSE	AME	Thu, Jul 25, 1996	2.78	2.81	2.76	2.80
1334	NYSE	AME	Wed, Jul 24, 1996	2.78	2.78	2.70	2.76
1333	NYSE	AME	Tue, Jul 23, 1996	2.89	2.89	2.76	2.76
1332	NYSE	AME	Mon, Jul 22, 1996	2.93	2.94	2.83	2.85
1331	NYSE	AME	Fri, Jul 19, 1996	2.96	2.96	2.94	2.94
1330	NYSE	AME	Thu, Jul 18, 1996	2.96	3.02	2.96	2.96
1329	NYSE	AME	Wed, Jul 17, 1996	2.93	2.96	2.93	2.96
1328	NYSE	AME	Tue, Jul 16, 1996	2.94	2.94	2.89	2.93
1327	NYSE	AME	Mon, Jul 15, 1996	2.93	3.00	2.93	2.96
1326	NYSE	AME	Fri, Jul 12, 1996	2.91	2.94	2.89	2.93
1325	NYSE	AME	Thu, Jul 11, 1996	2.87	2.94	2.83	2.89
1324	NYSE	AME	Wed, Jul 10, 1996	2.96	2.96	2.87	2.89
1323	NYSE	AME	Tue, Jul 9, 1996	3.02	3.02	2.96	2.98
1322	NYSE	AME	Mon, Jul 8, 1996	3.09	3.09	3.04	3.06
1321	NYSE	AME	Fri, Jul 5, 1996	3.15	3.17	3.09	3.09
1320	NYSE	AME	Wed, Jul 3, 1996	3.17	3.19	3.15	3.15
1319	NYSE	AME	Tue, Jul 2, 1996	3.20	3.20	3.17	3.19
1318	NYSE	AME	Mon, Jul 1, 1996	3.20	3.20	3.17	3.20
1317	NYSE	AME	Fri, Jun 28, 1996	3.11	3.22	3.11	3.19
1316	NYSE	AME	Thu, Jun 27, 1996	3.11	3.13	3.11	3.11
1315	NYSE	AME	Wed, Jun 26, 1996	3.24	3.24	3.11	3.11
1314	NYSE	AME	Tue, Jun 25, 1996	3.20	3.24	3.20	3.22
1313	NYSE	AME	Mon, Jun 24, 1996	3.15	3.19	3.13	3.19
1312	NYSE	AME	Fri, Jun 21, 1996	3.13	3.15	3.13	3.13
1311	NYSE	AME	Thu, Jun 20, 1996	3.17	3.17	3.15	3.17
1310	NYSE	AME	Wed, Jun 19, 1996	3.17	3.17	3.13	3.17
1309	NYSE	AME	Tue, Jun 18, 1996	3.13	3.15	3.11	3.15
1308	NYSE	AME	Mon, Jun 17, 1996	3.15	3.15	3.13	3.13
1307	NYSE	AME	Fri, Jun 14, 1996	3.20	3.22	3.15	3.15
1306	NYSE	AME	Thu, Jun 13, 1996	3.20	3.20	3.15	3.19
1305	NYSE	AME	Wed, Jun 12, 1996	3.22	3.26	3.20	3.20
1304	NYSE	AME	Tue, Jun 11, 1996	3.24	3.24	3.20	3.24
1303	NYSE	AME	Mon, Jun 10, 1996	3.24	3.24	3.20	3.22
1302	NYSE	AME	Fri, Jun 7, 1996	3.22	3.28	3.22	3.28
1301	NYSE	AME	Thu, Jun 6, 1996	3.26	3.26	3.22	3.26
1300	NYSE	AME	Wed, Jun 5, 1996	3.30	3.30	3.22	3.22
1299	NYSE	AME	Tue, Jun 4, 1996	3.24	3.30	3.22	3.30
1298	NYSE	AME	Mon, Jun 3, 1996	3.22	3.22	3.19	3.20
1297	NYSE	AME	Fri, May 31, 1996	3.13	3.20	3.13	3.19
1296	NYSE	AME	Thu, May 30, 1996	3.06	3.11	3.06	3.11
1295	NYSE	AME	Wed, May 29, 1996	3.02	3.07	3.02	3.07
1294	NYSE	AME	Tue, May 28, 1996	3.06	3.06	3.02	3.02
1293	NYSE	AME	Fri, May 24, 1996	3.04	3.07	3.02	3.06
1292	NYSE	AME	Thu, May 23, 1996	2.94	3.07	2.94	3.04
1291	NYSE	AME	Wed, May 22, 1996	3.02	3.02	2.96	2.98
1290	NYSE	AME	Tue, May 21, 1996	3.09	3.09	3.00	3.00
1289	NYSE	AME	Mon, May 20, 1996	3.07	3.09	3.06	3.07
1288	NYSE	AME	Fri, May 17, 1996	3.04	3.07	3.04	3.07
1287	NYSE	AME	Thu, May 16, 1996	2.94	3.04	2.94	3.04
1286	NYSE	AME	Wed, May 15, 1996	3.00	3.00	2.93	2.96
1285	NYSE	AME	Tue, May 14, 1996	2.87	3.00	2.87	3.00
1284	NYSE	AME	Mon, May 13, 1996	2.85	2.85	2.83	2.85
1283	NYSE	AME	Fri, May 10, 1996	2.81	2.85	2.81	2.85
1282	NYSE	AME	Thu, May 9, 1996	2.80	2.81	2.80	2.81
1281	NYSE	AME	Wed, May 8, 1996	2.80	2.81	2.78	2.81
1280	NYSE	AME	Tue, May 7, 1996	2.83	2.83	2.81	2.81
1279	NYSE	AME	Mon, May 6, 1996	2.78	2.81	2.78	2.81
1278	NYSE	AME	Fri, May 3, 1996	2.83	2.83	2.76	2.76
1277	NYSE	AME	Thu, May 2, 1996	2.81	2.83	2.81	2.81
1276	NYSE	AME	Wed, May 1, 1996	2.85	2.85	2.81	2.83
1275	NYSE	AME	Tue, Apr 30, 1996	2.80	2.87	2.80	2.85
1274	NYSE	AME	Mon, Apr 29, 1996	2.76	2.87	2.74	2.81
1273	NYSE	AME	Fri, Apr 26, 1996	2.80	2.80	2.76	2.76
1272	NYSE	AME	Thu, Apr 25, 1996	2.69	2.80	2.67	2.78
1271	NYSE	AME	Wed, Apr 24, 1996	2.61	2.70	2.61	2.69
1270	NYSE	AME	Tue, Apr 23, 1996	2.67	2.67	2.61	2.61
1269	NYSE	AME	Mon, Apr 22, 1996	2.67	2.70	2.61	2.65
1268	NYSE	AME	Fri, Apr 19, 1996	2.63	2.65	2.61	2.63
1267	NYSE	AME	Thu, Apr 18, 1996	2.63	2.63	2.61	2.63
1266	NYSE	AME	Wed, Apr 17, 1996	2.63	2.63	2.61	2.63
1265	NYSE	AME	Tue, Apr 16, 1996	2.63	2.65	2.61	2.63
1264	NYSE	AME	Mon, Apr 15, 1996	2.61	2.65	2.61	2.65
1263	NYSE	AME	Fri, Apr 12, 1996	2.59	2.65	2.59	2.65
1262	NYSE	AME	Thu, Apr 11, 1996	2.59	2.61	2.59	2.59
1261	NYSE	AME	Wed, Apr 10, 1996	2.59	2.61	2.59	2.59
1260	NYSE	AME	Tue, Apr 9, 1996	2.59	2.61	2.57	2.61
1259	NYSE	AME	Mon, Apr 8, 1996	2.57	2.57	2.57	2.57
1258	NYSE	AME	Thu, Apr 4, 1996	2.65	2.65	2.61	2.61
1257	NYSE	AME	Wed, Apr 3, 1996	2.63	2.70	2.63	2.67
1256	NYSE	AME	Tue, Apr 2, 1996	2.61	2.65	2.61	2.65
1255	NYSE	AME	Mon, Apr 1, 1996	2.59	2.63	2.59	2.63
1254	NYSE	AME	Fri, Mar 29, 1996	2.61	2.63	2.57	2.61
1253	NYSE	AME	Thu, Mar 28, 1996	2.61	2.61	2.57	2.59
1252	NYSE	AME	Wed, Mar 27, 1996	2.57	2.63	2.57	2.61
1251	NYSE	AME	Tue, Mar 26, 1996	2.59	2.61	2.56	2.59
1250	NYSE	AME	Mon, Mar 25, 1996	2.63	2.63	2.59	2.61
1249	NYSE	AME	Fri, Mar 22, 1996	2.63	2.63	2.63	2.63
1248	NYSE	AME	Thu, Mar 21, 1996	2.65	2.65	2.63	2.63
1247	NYSE	AME	Wed, Mar 20, 1996	2.65	2.65	2.63	2.63
1246	NYSE	AME	Tue, Mar 19, 1996	2.57	2.67	2.57	2.67
1245	NYSE	AME	Mon, Mar 18, 1996	2.54	2.57	2.54	2.57
1244	NYSE	AME	Fri, Mar 15, 1996	2.50	2.52	2.50	2.52
1243	NYSE	AME	Thu, Mar 14, 1996	2.50	2.52	2.48	2.50
1242	NYSE	AME	Wed, Mar 13, 1996	2.50	2.52	2.50	2.52
1241	NYSE	AME	Tue, Mar 12, 1996	2.52	2.54	2.52	2.53
1240	NYSE	AME	Mon, Mar 11, 1996	2.48	2.52	2.48	2.50
1239	NYSE	AME	Fri, Mar 8, 1996	2.52	2.52	2.48	2.48
1238	NYSE	AME	Thu, Mar 7, 1996	2.57	2.59	2.56	2.56
1237	NYSE	AME	Wed, Mar 6, 1996	2.61	2.63	2.57	2.57
1236	NYSE	AME	Tue, Mar 5, 1996	2.61	2.63	2.59	2.61
1235	NYSE	AME	Mon, Mar 4, 1996	2.54	2.59	2.54	2.59
1234	NYSE	AME	Fri, Mar 1, 1996	2.48	2.54	2.48	2.52
1233	NYSE	AME	Thu, Feb 29, 1996	2.52	2.52	2.46	2.46
1232	NYSE	AME	Wed, Feb 28, 1996	2.56	2.56	2.50	2.50
1231	NYSE	AME	Tue, Feb 27, 1996	2.54	2.56	2.52	2.56
1230	NYSE	AME	Mon, Feb 26, 1996	2.57	2.57	2.54	2.56
1229	NYSE	AME	Fri, Feb 23, 1996	2.57	2.59	2.52	2.57
1228	NYSE	AME	Thu, Feb 22, 1996	2.48	2.57	2.48	2.57
1227	NYSE	AME	Wed, Feb 21, 1996	2.48	2.48	2.46	2.46
1226	NYSE	AME	Tue, Feb 20, 1996	2.52	2.52	2.48	2.50
1225	NYSE	AME	Fri, Feb 16, 1996	2.44	2.52	2.44	2.52
1224	NYSE	AME	Thu, Feb 15, 1996	2.50	2.52	2.48	2.48
1223	NYSE	AME	Wed, Feb 14, 1996	2.52	2.52	2.50	2.50
1222	NYSE	AME	Tue, Feb 13, 1996	2.52	2.54	2.50	2.52
1221	NYSE	AME	Mon, Feb 12, 1996	2.52	2.54	2.50	2.52
1220	NYSE	AME	Fri, Feb 9, 1996	2.54	2.54	2.50	2.54
1219	NYSE	AME	Thu, Feb 8, 1996	2.54	2.54	2.52	2.54
1218	NYSE	AME	Wed, Feb 7, 1996	2.54	2.57	2.52	2.54
1217	NYSE	AME	Tue, Feb 6, 1996	2.52	2.57	2.50	2.52
1216	NYSE	AME	Mon, Feb 5, 1996	2.48	2.50	2.46	2.50
1215	NYSE	AME	Fri, Feb 2, 1996	2.43	2.48	2.37	2.46
1214	NYSE	AME	Thu, Feb 1, 1996	2.50	2.50	2.44	2.48
1213	NYSE	AME	Wed, Jan 31, 1996	2.50	2.52	2.46	2.50
1212	NYSE	AME	Tue, Jan 30, 1996	2.54	2.56	2.50	2.50
1211	NYSE	AME	Mon, Jan 29, 1996	2.57	2.57	2.52	2.54
1210	NYSE	AME	Fri, Jan 26, 1996	2.59	2.59	2.52	2.52
1209	NYSE	AME	Thu, Jan 25, 1996	2.59	2.61	2.59	2.59
1208	NYSE	AME	Wed, Jan 24, 1996	2.63	2.63	2.61	2.61
1207	NYSE	AME	Tue, Jan 23, 1996	2.63	2.63	2.61	2.61
1206	NYSE	AME	Mon, Jan 22, 1996	2.59	2.63	2.59	2.63
1205	NYSE	AME	Fri, Jan 19, 1996	2.61	2.61	2.59	2.61
1204	NYSE	AME	Thu, Jan 18, 1996	2.59	2.61	2.57	2.61
1203	NYSE	AME	Wed, Jan 17, 1996	2.59	2.61	2.50	2.61
1202	NYSE	AME	Tue, Jan 16, 1996	2.63	2.63	2.57	2.59
1201	NYSE	AME	Mon, Jan 15, 1996	2.61	2.63	2.59	2.61
1200	NYSE	AME	Fri, Jan 12, 1996	2.65	2.65	2.57	2.59
1199	NYSE	AME	Thu, Jan 11, 1996	2.65	2.67	2.63	2.67
1198	NYSE	AME	Wed, Jan 10, 1996	2.69	2.69	2.65	2.67
1197	NYSE	AME	Tue, Jan 9, 1996	2.74	2.74	2.70	2.70
1196	NYSE	AME	Mon, Jan 8, 1996	2.69	2.74	2.69	2.74
1195	NYSE	AME	Fri, Jan 5, 1996	2.69	2.70	2.67	2.69
1194	NYSE	AME	Thu, Jan 4, 1996	2.76	2.76	2.67	2.69
1193	NYSE	AME	Wed, Jan 3, 1996	2.78	2.80	2.74	2.74
1192	NYSE	AME	Tue, Jan 2, 1996	2.76	2.76	2.74	2.76
1191	NYSE	AME	Fri, Dec 29, 1995	2.85	2.85	2.70	2.78
1190	NYSE	AME	Thu, Dec 28, 1995	2.78	2.83	2.78	2.83
1189	NYSE	AME	Wed, Dec 27, 1995	2.74	2.78	2.72	2.78
1188	NYSE	AME	Tue, Dec 26, 1995	2.69	2.74	2.69	2.74
1187	NYSE	AME	Fri, Dec 22, 1995	2.69	2.69	2.67	2.69
1186	NYSE	AME	Thu, Dec 21, 1995	2.65	2.69	2.65	2.67
1185	NYSE	AME	Wed, Dec 20, 1995	2.65	2.65	2.63	2.63
1184	NYSE	AME	Tue, Dec 19, 1995	2.63	2.65	2.63	2.65
1183	NYSE	AME	Mon, Dec 18, 1995	2.63	2.65	2.63	2.65
1182	NYSE	AME	Fri, Dec 15, 1995	2.63	2.67	2.63	2.65
1181	NYSE	AME	Thu, Dec 14, 1995	2.63	2.63	2.61	2.63
1180	NYSE	AME	Wed, Dec 13, 1995	2.59	2.63	2.59	2.63
1179	NYSE	AME	Tue, Dec 12, 1995	2.59	2.61	2.59	2.59
1178	NYSE	AME	Mon, Dec 11, 1995	2.63	2.65	2.61	2.61
1177	NYSE	AME	Fri, Dec 8, 1995	2.65	2.65	2.63	2.65
1176	NYSE	AME	Thu, Dec 7, 1995	2.65	2.65	2.63	2.63
1175	NYSE	AME	Wed, Dec 6, 1995	2.63	2.63	2.63	2.63
1174	NYSE	AME	Tue, Dec 5, 1995	2.63	2.65	2.61	2.63
1173	NYSE	AME	Mon, Dec 4, 1995	2.67	2.67	2.61	2.65
1172	NYSE	AME	Fri, Dec 1, 1995	2.63	2.67	2.61	2.67
1171	NYSE	AME	Thu, Nov 30, 1995	2.67	2.67	2.57	2.61
1170	NYSE	AME	Wed, Nov 29, 1995	2.67	2.67	2.65	2.67
1169	NYSE	AME	Tue, Nov 28, 1995	2.67	2.67	2.65	2.65
1168	NYSE	AME	Mon, Nov 27, 1995	2.67	2.67	2.65	2.67
1167	NYSE	AME	Fri, Nov 24, 1995	2.67	2.69	2.67	2.67
1166	NYSE	AME	Wed, Nov 22, 1995	2.65	2.67	2.63	2.63
1165	NYSE	AME	Tue, Nov 21, 1995	2.65	2.65	2.63	2.65
1164	NYSE	AME	Mon, Nov 20, 1995	2.63	2.67	2.63	2.65
1163	NYSE	AME	Fri, Nov 17, 1995	2.63	2.65	2.63	2.65
1162	NYSE	AME	Thu, Nov 16, 1995	2.63	2.67	2.61	2.63
1161	NYSE	AME	Wed, Nov 15, 1995	2.61	2.63	2.61	2.63
1160	NYSE	AME	Tue, Nov 14, 1995	2.61	2.63	2.61	2.63
1159	NYSE	AME	Mon, Nov 13, 1995	2.65	2.67	2.63	2.63
1158	NYSE	AME	Fri, Nov 10, 1995	2.63	2.69	2.63	2.65
1157	NYSE	AME	Thu, Nov 9, 1995	2.63	2.63	2.61	2.63
1156	NYSE	AME	Wed, Nov 8, 1995	2.67	2.67	2.63	2.63
1155	NYSE	AME	Tue, Nov 7, 1995	2.67	2.67	2.65	2.67
1154	NYSE	AME	Mon, Nov 6, 1995	2.70	2.70	2.67	2.67
1153	NYSE	AME	Fri, Nov 3, 1995	2.67	2.72	2.65	2.70
1152	NYSE	AME	Thu, Nov 2, 1995	2.61	2.65	2.61	2.65
1151	NYSE	AME	Wed, Nov 1, 1995	2.63	2.65	2.61	2.63
1150	NYSE	AME	Tue, Oct 31, 1995	2.63	2.65	2.61	2.61
1149	NYSE	AME	Mon, Oct 30, 1995	2.63	2.63	2.61	2.61
1148	NYSE	AME	Fri, Oct 27, 1995	2.61	2.63	2.61	2.61
1147	NYSE	AME	Thu, Oct 26, 1995	2.63	2.63	2.61	2.63
1146	NYSE	AME	Wed, Oct 25, 1995	2.63	2.65	2.63	2.63
1145	NYSE	AME	Tue, Oct 24, 1995	2.63	2.63	2.59	2.61
1144	NYSE	AME	Mon, Oct 23, 1995	2.63	2.65	2.63	2.63
1143	NYSE	AME	Fri, Oct 20, 1995	2.63	2.69	2.63	2.65
1142	NYSE	AME	Thu, Oct 19, 1995	2.65	2.65	2.61	2.61
1141	NYSE	AME	Wed, Oct 18, 1995	2.63	2.65	2.63	2.65
1140	NYSE	AME	Tue, Oct 17, 1995	2.65	2.65	2.63	2.63
1139	NYSE	AME	Mon, Oct 16, 1995	2.59	2.63	2.59	2.63
1138	NYSE	AME	Fri, Oct 13, 1995	2.56	2.59	2.56	2.59
1137	NYSE	AME	Thu, Oct 12, 1995	2.56	2.57	2.56	2.56
1136	NYSE	AME	Wed, Oct 11, 1995	2.46	2.54	2.46	2.54
1135	NYSE	AME	Tue, Oct 10, 1995	2.46	2.50	2.46	2.48
1134	NYSE	AME	Mon, Oct 9, 1995	2.50	2.50	2.48	2.48
1133	NYSE	AME	Fri, Oct 6, 1995	2.48	2.52	2.48	2.52
1132	NYSE	AME	Thu, Oct 5, 1995	2.46	2.50	2.46	2.48
1131	NYSE	AME	Wed, Oct 4, 1995	2.50	2.52	2.48	2.48
1130	NYSE	AME	Tue, Oct 3, 1995	2.56	2.56	2.48	2.48
1129	NYSE	AME	Mon, Oct 2, 1995	2.52	2.56	2.52	2.54
1128	NYSE	AME	Fri, Sep 29, 1995	2.44	2.54	2.44	2.54
1127	NYSE	AME	Thu, Sep 28, 1995	2.48	2.48	2.46	2.46
1126	NYSE	AME	Wed, Sep 27, 1995	2.41	2.46	2.39	2.46
1125	NYSE	AME	Tue, Sep 26, 1995	2.44	2.48	2.43	2.43
1124	NYSE	AME	Mon, Sep 25, 1995	2.48	2.48	2.44	2.46
1123	NYSE	AME	Fri, Sep 22, 1995	2.48	2.48	2.46	2.48
1122	NYSE	AME	Thu, Sep 21, 1995	2.52	2.52	2.46	2.46
1121	NYSE	AME	Wed, Sep 20, 1995	2.52	2.54	2.50	2.50
1120	NYSE	AME	Tue, Sep 19, 1995	2.52	2.54	2.52	2.54
1119	NYSE	AME	Mon, Sep 18, 1995	2.52	2.54	2.50	2.52
1118	NYSE	AME	Fri, Sep 15, 1995	2.56	2.56	2.48	2.54
1117	NYSE	AME	Thu, Sep 14, 1995	2.59	2.59	2.54	2.54
1116	NYSE	AME	Wed, Sep 13, 1995	2.59	2.61	2.59	2.59
1115	NYSE	AME	Tue, Sep 12, 1995	2.56	2.57	2.54	2.57
1114	NYSE	AME	Mon, Sep 11, 1995	2.57	2.59	2.56	2.57
1113	NYSE	AME	Fri, Sep 8, 1995	2.54	2.57	2.54	2.57
1112	NYSE	AME	Thu, Sep 7, 1995	2.61	2.61	2.44	2.54
1111	NYSE	AME	Wed, Sep 6, 1995	2.63	2.63	2.59	2.61
1110	NYSE	AME	Tue, Sep 5, 1995	2.57	2.65	2.56	2.59
1109	NYSE	AME	Fri, Sep 1, 1995	2.59	2.61	2.57	2.59
1108	NYSE	AME	Thu, Aug 31, 1995	2.61	2.61	2.57	2.59
1107	NYSE	AME	Wed, Aug 30, 1995	2.59	2.63	2.59	2.61
1106	NYSE	AME	Tue, Aug 29, 1995	2.61	2.61	2.57	2.61
1105	NYSE	AME	Mon, Aug 28, 1995	2.67	2.67	2.61	2.63
1104	NYSE	AME	Fri, Aug 25, 1995	2.69	2.69	2.65	2.67
1103	NYSE	AME	Thu, Aug 24, 1995	2.69	2.70	2.67	2.69
1102	NYSE	AME	Wed, Aug 23, 1995	2.59	2.70	2.59	2.70
1101	NYSE	AME	Tue, Aug 22, 1995	2.67	2.69	2.57	2.61
1100	NYSE	AME	Mon, Aug 21, 1995	2.67	2.70	2.67	2.69
1099	NYSE	AME	Fri, Aug 18, 1995	2.72	2.72	2.67	2.69
1098	NYSE	AME	Thu, Aug 17, 1995	2.65	2.70	2.63	2.70
1097	NYSE	AME	Wed, Aug 16, 1995	2.63	2.65	2.57	2.63
1096	NYSE	AME	Tue, Aug 15, 1995	2.67	2.67	2.63	2.67
1095	NYSE	AME	Mon, Aug 14, 1995	2.65	2.65	2.59	2.65
1094	NYSE	AME	Fri, Aug 11, 1995	2.63	2.67	2.63	2.63
1093	NYSE	AME	Thu, Aug 10, 1995	2.67	2.69	2.63	2.63
1092	NYSE	AME	Wed, Aug 9, 1995	2.57	2.69	2.57	2.65
1091	NYSE	AME	Tue, Aug 8, 1995	2.61	2.63	2.57	2.59
1090	NYSE	AME	Mon, Aug 7, 1995	2.65	2.67	2.63	2.63
1089	NYSE	AME	Fri, Aug 4, 1995	2.65	2.70	2.63	2.67
1088	NYSE	AME	Thu, Aug 3, 1995	2.57	2.67	2.57	2.67
1087	NYSE	AME	Wed, Aug 2, 1995	2.63	2.65	2.59	2.59
1086	NYSE	AME	Tue, Aug 1, 1995	2.69	2.69	2.63	2.63
1085	NYSE	AME	Mon, Jul 31, 1995	2.70	2.70	2.67	2.69
1084	NYSE	AME	Fri, Jul 28, 1995	2.72	2.74	2.67	2.72
1083	NYSE	AME	Thu, Jul 27, 1995	2.72	2.72	2.70	2.70
1082	NYSE	AME	Wed, Jul 26, 1995	2.76	2.76	2.70	2.70
1081	NYSE	AME	Tue, Jul 25, 1995	2.74	2.76	2.74	2.76
1080	NYSE	AME	Mon, Jul 24, 1995	2.78	2.78	2.74	2.74
1079	NYSE	AME	Fri, Jul 21, 1995	2.80	2.80	2.78	2.78
1078	NYSE	AME	Thu, Jul 20, 1995	2.80	2.80	2.78	2.80
1077	NYSE	AME	Wed, Jul 19, 1995	2.81	2.81	2.74	2.78
1076	NYSE	AME	Tue, Jul 18, 1995	2.81	2.83	2.80	2.81
1075	NYSE	AME	Mon, Jul 17, 1995	2.72	2.89	2.72	2.81
1074	NYSE	AME	Fri, Jul 14, 1995	2.76	2.76	2.70	2.74
1073	NYSE	AME	Thu, Jul 13, 1995	2.76	2.76	2.74	2.74
1072	NYSE	AME	Wed, Jul 12, 1995	2.72	2.76	2.72	2.76
1071	NYSE	AME	Tue, Jul 11, 1995	2.74	2.80	2.72	2.72
1070	NYSE	AME	Mon, Jul 10, 1995	2.72	2.80	2.67	2.76
1069	NYSE	AME	Fri, Jul 7, 1995	2.67	2.80	2.65	2.74
1068	NYSE	AME	Thu, Jul 6, 1995	2.61	2.67	2.61	2.67
1067	NYSE	AME	Wed, Jul 5, 1995	2.63	2.67	2.63	2.63
1066	NYSE	AME	Mon, Jul 3, 1995	2.67	2.67	2.61	2.63
1065	NYSE	AME	Fri, Jun 30, 1995	2.62	2.67	2.62	2.67
1064	NYSE	AME	Thu, Jun 29, 1995	2.61	2.65	2.61	2.61
1063	NYSE	AME	Wed, Jun 28, 1995	2.65	2.65	2.61	2.63
1062	NYSE	AME	Tue, Jun 27, 1995	2.65	2.65	2.63	2.65
1061	NYSE	AME	Mon, Jun 26, 1995	2.63	2.67	2.61	2.65
1060	NYSE	AME	Fri, Jun 23, 1995	2.59	2.61	2.57	2.61
1059	NYSE	AME	Thu, Jun 22, 1995	2.59	2.59	2.57	2.57
1058	NYSE	AME	Wed, Jun 21, 1995	2.61	2.65	2.57	2.59
1057	NYSE	AME	Tue, Jun 20, 1995	2.59	2.63	2.59	2.63
1056	NYSE	AME	Mon, Jun 19, 1995	2.59	2.61	2.59	2.61
1055	NYSE	AME	Fri, Jun 16, 1995	2.57	2.61	2.57	2.59
1054	NYSE	AME	Thu, Jun 15, 1995	2.52	2.57	2.52	2.57
1053	NYSE	AME	Wed, Jun 14, 1995	2.57	2.57	2.52	2.52
1052	NYSE	AME	Tue, Jun 13, 1995	2.54	2.57	2.54	2.57
1051	NYSE	AME	Mon, Jun 12, 1995	2.54	2.56	2.54	2.54
1050	NYSE	AME	Fri, Jun 9, 1995	2.57	2.59	2.52	2.52
1049	NYSE	AME	Thu, Jun 8, 1995	2.57	2.59	2.57	2.59
1048	NYSE	AME	Wed, Jun 7, 1995	2.61	2.63	2.59	2.59
1047	NYSE	AME	Tue, Jun 6, 1995	2.63	2.63	2.59	2.61
1046	NYSE	AME	Mon, Jun 5, 1995	2.56	2.59	2.54	2.57
1045	NYSE	AME	Fri, Jun 2, 1995	2.65	2.65	2.56	2.56
1044	NYSE	AME	Thu, Jun 1, 1995	2.61	2.65	2.61	2.65
1043	NYSE	AME	Wed, May 31, 1995	2.57	2.57	2.54	2.56
1042	NYSE	AME	Tue, May 30, 1995	2.54	2.56	2.52	2.56
1041	NYSE	AME	Fri, May 26, 1995	2.57	2.57	2.54	2.54
1040	NYSE	AME	Thu, May 25, 1995	2.59	2.59	2.56	2.59
1039	NYSE	AME	Wed, May 24, 1995	2.56	2.56	2.54	2.54
1038	NYSE	AME	Tue, May 23, 1995	2.56	2.56	2.54	2.56
1037	NYSE	AME	Mon, May 22, 1995	2.52	2.57	2.52	2.56
1036	NYSE	AME	Fri, May 19, 1995	2.54	2.57	2.52	2.54
1035	NYSE	AME	Thu, May 18, 1995	2.57	2.57	2.54	2.54
1034	NYSE	AME	Wed, May 17, 1995	2.57	2.59	2.56	2.56
1033	NYSE	AME	Tue, May 16, 1995	2.54	2.61	2.54	2.57
1032	NYSE	AME	Mon, May 15, 1995	2.56	2.56	2.54	2.54
1031	NYSE	AME	Fri, May 12, 1995	2.50	2.56	2.50	2.54
1030	NYSE	AME	Thu, May 11, 1995	2.46	2.50	2.46	2.50
1029	NYSE	AME	Wed, May 10, 1995	2.41	2.46	2.41	2.44
1028	NYSE	AME	Tue, May 9, 1995	2.46	2.46	2.44	2.44
1027	NYSE	AME	Mon, May 8, 1995	2.45	2.48	2.44	2.48
1026	NYSE	AME	Fri, May 5, 1995	2.44	2.46	2.44	2.44
1025	NYSE	AME	Thu, May 4, 1995	2.41	2.48	2.41	2.46
1024	NYSE	AME	Wed, May 3, 1995	2.47	2.47	2.41	2.41
1023	NYSE	AME	Tue, May 2, 1995	2.50	2.56	2.48	2.48
1022	NYSE	AME	Mon, May 1, 1995	2.41	2.50	2.41	2.50
1021	NYSE	AME	Fri, Apr 28, 1995	2.43	2.43	2.39	2.39
1020	NYSE	AME	Thu, Apr 27, 1995	2.44	2.48	2.43	2.44
1019	NYSE	AME	Wed, Apr 26, 1995	2.48	2.50	2.44	2.44
1018	NYSE	AME	Tue, Apr 25, 1995	2.48	2.52	2.44	2.48
1017	NYSE	AME	Mon, Apr 24, 1995	2.48	2.50	2.46	2.48
1016	NYSE	AME	Fri, Apr 21, 1995	2.54	2.54	2.48	2.48
1015	NYSE	AME	Thu, Apr 20, 1995	2.57	2.57	2.52	2.52
1014	NYSE	AME	Wed, Apr 19, 1995	2.59	2.59	2.56	2.56
1013	NYSE	AME	Tue, Apr 18, 1995	2.61	2.61	2.56	2.57
1012	NYSE	AME	Mon, Apr 17, 1995	2.61	2.61	2.57	2.59
1011	NYSE	AME	Thu, Apr 13, 1995	2.59	2.63	2.59	2.61
1010	NYSE	AME	Wed, Apr 12, 1995	2.61	2.61	2.59	2.61
1009	NYSE	AME	Tue, Apr 11, 1995	2.59	2.61	2.57	2.61
1008	NYSE	AME	Mon, Apr 10, 1995	2.61	2.61	2.59	2.61
1007	NYSE	AME	Fri, Apr 7, 1995	2.61	2.63	2.61	2.61
1006	NYSE	AME	Thu, Apr 6, 1995	2.65	2.67	2.61	2.61
1005	NYSE	AME	Wed, Apr 5, 1995	2.65	2.69	2.65	2.67
1004	NYSE	AME	Tue, Apr 4, 1995	2.67	2.69	2.67	2.67
1003	NYSE	AME	Mon, Apr 3, 1995	2.67	2.69	2.67	2.67
1002	NYSE	AME	Fri, Mar 31, 1995	2.69	2.70	2.67	2.69
1001	NYSE	AME	Thu, Mar 30, 1995	2.61	2.69	2.61	2.67
1000	NYSE	AME	Wed, Mar 29, 1995	2.63	2.65	2.61	2.61
999	NYSE	AME	Tue, Mar 28, 1995	2.56	2.61	2.56	2.61
998	NYSE	AME	Mon, Mar 27, 1995	2.56	2.59	2.56	2.56
997	NYSE	AME	Fri, Mar 24, 1995	2.56	2.57	2.56	2.56
996	NYSE	AME	Thu, Mar 23, 1995	2.61	2.61	2.56	2.56
995	NYSE	AME	Wed, Mar 22, 1995	2.63	2.63	2.59	2.59
994	NYSE	AME	Tue, Mar 21, 1995	2.63	2.65	2.63	2.63
993	NYSE	AME	Mon, Mar 20, 1995	2.67	2.67	2.63	2.63
992	NYSE	AME	Fri, Mar 17, 1995	2.61	2.65	2.61	2.65
991	NYSE	AME	Thu, Mar 16, 1995	2.59	2.63	2.59	2.61
990	NYSE	AME	Wed, Mar 15, 1995	2.61	2.63	2.59	2.61
989	NYSE	AME	Tue, Mar 14, 1995	2.63	2.63	2.61	2.61
988	NYSE	AME	Mon, Mar 13, 1995	2.61	2.65	2.61	2.61
987	NYSE	AME	Fri, Mar 10, 1995	2.59	2.63	2.59	2.63
986	NYSE	AME	Thu, Mar 9, 1995	2.63	2.63	2.59	2.59
985	NYSE	AME	Wed, Mar 8, 1995	2.63	2.63	2.61	2.61
984	NYSE	AME	Tue, Mar 7, 1995	2.59	2.65	2.59	2.61
983	NYSE	AME	Mon, Mar 6, 1995	2.65	2.65	2.59	2.59
982	NYSE	AME	Fri, Mar 3, 1995	2.59	2.63	2.59	2.61
981	NYSE	AME	Thu, Mar 2, 1995	2.59	2.61	2.59	2.61
980	NYSE	AME	Wed, Mar 1, 1995	2.65	2.65	2.59	2.59
979	NYSE	AME	Tue, Feb 28, 1995	2.57	2.65	2.57	2.65
978	NYSE	AME	Mon, Feb 27, 1995	2.54	2.63	2.54	2.57
977	NYSE	AME	Fri, Feb 24, 1995	2.67	2.67	2.56	2.56
976	NYSE	AME	Thu, Feb 23, 1995	2.67	2.67	2.65	2.65
975	NYSE	AME	Wed, Feb 22, 1995	2.61	2.65	2.59	2.65
974	NYSE	AME	Tue, Feb 21, 1995	2.65	2.65	2.59	2.59
973	NYSE	AME	Fri, Feb 17, 1995	2.69	2.69	2.67	2.67
972	NYSE	AME	Thu, Feb 16, 1995	2.74	2.76	2.70	2.72
971	NYSE	AME	Wed, Feb 15, 1995	2.70	2.74	2.70	2.74
970	NYSE	AME	Tue, Feb 14, 1995	2.72	2.74	2.70	2.70
969	NYSE	AME	Mon, Feb 13, 1995	2.67	2.72	2.67	2.70
968	NYSE	AME	Fri, Feb 10, 1995	2.65	2.69	2.65	2.69
967	NYSE	AME	Thu, Feb 9, 1995	2.61	2.67	2.59	2.67
966	NYSE	AME	Wed, Feb 8, 1995	2.61	2.61	2.59	2.59
965	NYSE	AME	Tue, Feb 7, 1995	2.54	2.63	2.54	2.61
964	NYSE	AME	Mon, Feb 6, 1995	2.48	2.54	2.48	2.54
963	NYSE	AME	Fri, Feb 3, 1995	2.43	2.46	2.43	2.46
962	NYSE	AME	Thu, Feb 2, 1995	2.43	2.44	2.41	2.41
961	NYSE	AME	Wed, Feb 1, 1995	2.41	2.43	2.37	2.43
960	NYSE	AME	Tue, Jan 31, 1995	2.35	2.39	2.33	2.39
959	NYSE	AME	Mon, Jan 30, 1995	2.37	2.39	2.33	2.35
958	NYSE	AME	Fri, Jan 27, 1995	2.41	2.43	2.37	2.39
957	NYSE	AME	Thu, Jan 26, 1995	2.39	2.39	2.35	2.39
956	NYSE	AME	Wed, Jan 25, 1995	2.37	2.41	2.37	2.37
955	NYSE	AME	Tue, Jan 24, 1995	2.39	2.39	2.35	2.37
954	NYSE	AME	Mon, Jan 23, 1995	2.39	2.39	2.35	2.37
953	NYSE	AME	Fri, Jan 20, 1995	2.37	2.41	2.37	2.41
952	NYSE	AME	Thu, Jan 19, 1995	2.35	2.41	2.35	2.39
951	NYSE	AME	Wed, Jan 18, 1995	2.37	2.37	2.35	2.37
950	NYSE	AME	Tue, Jan 17, 1995	2.41	2.41	2.35	2.37
949	NYSE	AME	Mon, Jan 16, 1995	2.46	2.48	2.43	2.43
948	NYSE	AME	Fri, Jan 13, 1995	2.41	2.46	2.39	2.46
947	NYSE	AME	Thu, Jan 12, 1995	2.41	2.41	2.39	2.41
946	NYSE	AME	Wed, Jan 11, 1995	2.44	2.44	2.39	2.39
945	NYSE	AME	Tue, Jan 10, 1995	2.37	2.44	2.37	2.43
944	NYSE	AME	Mon, Jan 9, 1995	2.35	2.37	2.35	2.35
943	NYSE	AME	Fri, Jan 6, 1995	2.35	2.41	2.35	2.37
942	NYSE	AME	Thu, Jan 5, 1995	2.41	2.41	2.35	2.35
941	NYSE	AME	Wed, Jan 4, 1995	2.44	2.46	2.41	2.41
940	NYSE	AME	Tue, Jan 3, 1995	2.50	2.50	2.44	2.46
939	NYSE	AME	Fri, Dec 30, 1994	2.50	2.50	2.46	2.50
938	NYSE	AME	Thu, Dec 29, 1994	2.48	2.50	2.48	2.50
937	NYSE	AME	Wed, Dec 28, 1994	2.46	2.48	2.46	2.48
936	NYSE	AME	Tue, Dec 27, 1994	2.48	2.48	2.48	2.48
935	NYSE	AME	Fri, Dec 23, 1994	2.46	2.50	2.46	2.46
934	NYSE	AME	Thu, Dec 22, 1994	2.46	2.48	2.44	2.44
933	NYSE	AME	Wed, Dec 21, 1994	2.48	2.50	2.46	2.48
932	NYSE	AME	Tue, Dec 20, 1994	2.41	2.48	2.39	2.46
931	NYSE	AME	Mon, Dec 19, 1994	2.50	2.50	2.39	2.39
930	NYSE	AME	Fri, Dec 16, 1994	2.57	2.57	2.48	2.50
929	NYSE	AME	Thu, Dec 15, 1994	2.59	2.59	2.54	2.57
928	NYSE	AME	Wed, Dec 14, 1994	2.56	2.63	2.56	2.57
927	NYSE	AME	Tue, Dec 13, 1994	2.56	2.56	2.54	2.54
926	NYSE	AME	Mon, Dec 12, 1994	2.54	2.57	2.54	2.56
925	NYSE	AME	Fri, Dec 9, 1994	2.54	2.54	2.48	2.48
924	NYSE	AME	Thu, Dec 8, 1994	2.61	2.65	2.56	2.57
923	NYSE	AME	Wed, Dec 7, 1994	2.65	2.65	2.63	2.63
922	NYSE	AME	Tue, Dec 6, 1994	2.63	2.67	2.63	2.67
921	NYSE	AME	Mon, Dec 5, 1994	2.63	2.65	2.63	2.65
920	NYSE	AME	Fri, Dec 2, 1994	2.57	2.65	2.57	2.65
919	NYSE	AME	Thu, Dec 1, 1994	2.63	2.65	2.61	2.61
918	NYSE	AME	Wed, Nov 30, 1994	2.67	2.69	2.61	2.61
917	NYSE	AME	Tue, Nov 29, 1994	2.67	2.70	2.65	2.69
916	NYSE	AME	Mon, Nov 28, 1994	2.65	2.69	2.65	2.69
915	NYSE	AME	Fri, Nov 25, 1994	2.61	2.65	2.61	2.65
914	NYSE	AME	Wed, Nov 23, 1994	2.63	2.65	2.50	2.61
913	NYSE	AME	Tue, Nov 22, 1994	2.65	2.67	2.63	2.63
912	NYSE	AME	Mon, Nov 21, 1994	2.67	2.67	2.65	2.67
911	NYSE	AME	Fri, Nov 18, 1994	2.65	2.67	2.65	2.65
910	NYSE	AME	Thu, Nov 17, 1994	2.65	2.65	2.63	2.65
909	NYSE	AME	Wed, Nov 16, 1994	2.63	2.65	2.63	2.65
908	NYSE	AME	Tue, Nov 15, 1994	2.65	2.67	2.63	2.65
907	NYSE	AME	Mon, Nov 14, 1994	2.52	2.67	2.52	2.67
906	NYSE	AME	Fri, Nov 11, 1994	2.57	2.57	2.50	2.52
905	NYSE	AME	Thu, Nov 10, 1994	2.65	2.67	2.56	2.57
904	NYSE	AME	Wed, Nov 9, 1994	2.70	2.72	2.63	2.63
903	NYSE	AME	Tue, Nov 8, 1994	2.69	2.72	2.69	2.70
902	NYSE	AME	Mon, Nov 7, 1994	2.67	2.70	2.67	2.69
901	NYSE	AME	Fri, Nov 4, 1994	2.63	2.67	2.63	2.65
900	NYSE	AME	Thu, Nov 3, 1994	2.67	2.67	2.57	2.63
899	NYSE	AME	Wed, Nov 2, 1994	2.70	2.70	2.63	2.65
898	NYSE	AME	Tue, Nov 1, 1994	2.69	2.70	2.67	2.70
897	NYSE	AME	Mon, Oct 31, 1994	2.74	2.74	2.69	2.69
896	NYSE	AME	Fri, Oct 28, 1994	2.70	2.76	2.70	2.76
895	NYSE	AME	Thu, Oct 27, 1994	2.69	2.72	2.69	2.72
894	NYSE	AME	Wed, Oct 26, 1994	2.67	2.70	2.65	2.69
893	NYSE	AME	Tue, Oct 25, 1994	2.69	2.69	2.65	2.65
892	NYSE	AME	Mon, Oct 24, 1994	2.74	2.78	2.72	2.72
891	NYSE	AME	Fri, Oct 21, 1994	2.70	2.74	2.70	2.74
890	NYSE	AME	Thu, Oct 20, 1994	2.70	2.76	2.70	2.70
889	NYSE	AME	Wed, Oct 19, 1994	2.67	2.69	2.65	2.69
888	NYSE	AME	Tue, Oct 18, 1994	2.67	2.69	2.67	2.67
887	NYSE	AME	Mon, Oct 17, 1994	2.65	2.69	2.65	2.69
886	NYSE	AME	Fri, Oct 14, 1994	2.67	2.69	2.65	2.65
885	NYSE	AME	Thu, Oct 13, 1994	2.67	2.69	2.67	2.67
884	NYSE	AME	Wed, Oct 12, 1994	2.65	2.69	2.65	2.65
883	NYSE	AME	Tue, Oct 11, 1994	2.63	2.65	2.63	2.65
882	NYSE	AME	Mon, Oct 10, 1994	2.57	2.61	2.56	2.61
881	NYSE	AME	Fri, Oct 7, 1994	2.57	2.59	2.54	2.57
880	NYSE	AME	Thu, Oct 6, 1994	2.52	2.59	2.52	2.57
879	NYSE	AME	Wed, Oct 5, 1994	2.57	2.57	2.50	2.54
878	NYSE	AME	Tue, Oct 4, 1994	2.59	2.61	2.56	2.59
877	NYSE	AME	Mon, Oct 3, 1994	2.61	2.61	2.59	2.61
876	NYSE	AME	Fri, Sep 30, 1994	2.59	2.63	2.57	2.63
875	NYSE	AME	Thu, Sep 29, 1994	2.61	2.61	2.57	2.57
874	NYSE	AME	Wed, Sep 28, 1994	2.50	2.61	2.50	2.61
873	NYSE	AME	Tue, Sep 27, 1994	2.50	2.52	2.48	2.52
872	NYSE	AME	Mon, Sep 26, 1994	2.50	2.50	2.48	2.50
871	NYSE	AME	Fri, Sep 23, 1994	2.63	2.63	2.48	2.48
870	NYSE	AME	Thu, Sep 22, 1994	2.30	2.65	2.30	2.63
869	NYSE	AME	Wed, Sep 21, 1994	2.31	2.33	2.31	2.31
868	NYSE	AME	Tue, Sep 20, 1994	2.37	2.37	2.31	2.35
867	NYSE	AME	Mon, Sep 19, 1994	2.37	2.39	2.37	2.37
866	NYSE	AME	Fri, Sep 16, 1994	2.43	2.43	2.37	2.37
865	NYSE	AME	Thu, Sep 15, 1994	2.35	2.43	2.35	2.43
864	NYSE	AME	Wed, Sep 14, 1994	2.37	2.37	2.35	2.37
863	NYSE	AME	Tue, Sep 13, 1994	2.33	2.39	2.33	2.37
862	NYSE	AME	Mon, Sep 12, 1994	2.30	2.33	2.30	2.33
861	NYSE	AME	Fri, Sep 9, 1994	2.31	2.31	2.30	2.31
860	NYSE	AME	Thu, Sep 8, 1994	2.31	2.37	2.31	2.31
859	NYSE	AME	Wed, Sep 7, 1994	2.31	2.33	2.28	2.31
858	NYSE	AME	Tue, Sep 6, 1994	2.31	2.31	2.28	2.30
857	NYSE	AME	Fri, Sep 2, 1994	2.35	2.35	2.28	2.30
856	NYSE	AME	Thu, Sep 1, 1994	2.37	2.37	2.30	2.31
855	NYSE	AME	Wed, Aug 31, 1994	2.39	2.39	2.35	2.39
854	NYSE	AME	Tue, Aug 30, 1994	2.41	2.41	2.33	2.37
853	NYSE	AME	Mon, Aug 29, 1994	2.39	2.43	2.39	2.41
852	NYSE	AME	Fri, Aug 26, 1994	2.35	2.39	2.35	2.39
851	NYSE	AME	Thu, Aug 25, 1994	2.39	2.41	2.35	2.37
850	NYSE	AME	Wed, Aug 24, 1994	2.39	2.41	2.39	2.39
849	NYSE	AME	Tue, Aug 23, 1994	2.39	2.39	2.37	2.39
848	NYSE	AME	Mon, Aug 22, 1994	2.37	2.39	2.35	2.39
847	NYSE	AME	Fri, Aug 19, 1994	2.33	2.37	2.33	2.37
846	NYSE	AME	Thu, Aug 18, 1994	2.28	2.37	2.28	2.35
845	NYSE	AME	Wed, Aug 17, 1994	2.37	2.39	2.24	2.28
844	NYSE	AME	Tue, Aug 16, 1994	2.24	2.37	2.24	2.37
843	NYSE	AME	Mon, Aug 15, 1994	2.20	2.28	2.20	2.26
842	NYSE	AME	Fri, Aug 12, 1994	2.26	2.26	2.19	2.19
841	NYSE	AME	Thu, Aug 11, 1994	2.30	2.30	2.24	2.26
840	NYSE	AME	Wed, Aug 10, 1994	2.31	2.31	2.30	2.30
839	NYSE	AME	Tue, Aug 9, 1994	2.31	2.33	2.30	2.31
838	NYSE	AME	Mon, Aug 8, 1994	2.31	2.33	2.30	2.31
837	NYSE	AME	Fri, Aug 5, 1994	2.33	2.35	2.30	2.30
836	NYSE	AME	Thu, Aug 4, 1994	2.35	2.37	2.35	2.35
835	NYSE	AME	Wed, Aug 3, 1994	2.37	2.37	2.31	2.35
834	NYSE	AME	Tue, Aug 2, 1994	2.37	2.39	2.37	2.37
833	NYSE	AME	Mon, Aug 1, 1994	2.39	2.39	2.37	2.37
832	NYSE	AME	Fri, Jul 29, 1994	2.35	2.41	2.35	2.39
831	NYSE	AME	Thu, Jul 28, 1994	2.33	2.35	2.30	2.35
830	NYSE	AME	Wed, Jul 27, 1994	2.37	2.37	2.31	2.31
829	NYSE	AME	Tue, Jul 26, 1994	2.39	2.39	2.35	2.37
828	NYSE	AME	Mon, Jul 25, 1994	2.43	2.43	2.37	2.39
827	NYSE	AME	Fri, Jul 22, 1994	2.43	2.43	2.41	2.43
826	NYSE	AME	Thu, Jul 21, 1994	2.44	2.44	2.44	2.44
825	NYSE	AME	Wed, Jul 20, 1994	2.35	2.44	2.35	2.44
824	NYSE	AME	Tue, Jul 19, 1994	2.39	2.39	2.31	2.33
823	NYSE	AME	Mon, Jul 18, 1994	2.46	2.46	2.37	2.37
822	NYSE	AME	Fri, Jul 15, 1994	2.46	2.48	2.44	2.48
821	NYSE	AME	Thu, Jul 14, 1994	2.39	2.50	2.39	2.48
820	NYSE	AME	Wed, Jul 13, 1994	2.28	2.39	2.28	2.37
819	NYSE	AME	Tue, Jul 12, 1994	2.24	2.26	2.24	2.26
818	NYSE	AME	Mon, Jul 11, 1994	2.30	2.30	2.24	2.24
817	NYSE	AME	Fri, Jul 8, 1994	2.28	2.30	2.28	2.28
816	NYSE	AME	Thu, Jul 7, 1994	2.28	2.30	2.26	2.28
815	NYSE	AME	Wed, Jul 6, 1994	2.28	2.30	2.26	2.28
814	NYSE	AME	Tue, Jul 5, 1994	2.24	2.30	2.24	2.28
813	NYSE	AME	Fri, Jul 1, 1994	2.20	2.28	2.20	2.24
812	NYSE	AME	Thu, Jun 30, 1994	2.20	2.24	2.19	2.19
811	NYSE	AME	Wed, Jun 29, 1994	2.20	2.24	2.20	2.24
810	NYSE	AME	Tue, Jun 28, 1994	2.22	2.22	2.19	2.22
809	NYSE	AME	Mon, Jun 27, 1994	2.19	2.22	2.19	2.20
808	NYSE	AME	Fri, Jun 24, 1994	2.26	2.26	2.17	2.20
807	NYSE	AME	Thu, Jun 23, 1994	2.30	2.30	2.26	2.26
806	NYSE	AME	Wed, Jun 22, 1994	2.20	2.31	2.20	2.31
805	NYSE	AME	Tue, Jun 21, 1994	2.19	2.20	2.19	2.20
804	NYSE	AME	Mon, Jun 20, 1994	2.20	2.20	2.15	2.20
803	NYSE	AME	Fri, Jun 17, 1994	2.28	2.28	2.19	2.19
802	NYSE	AME	Thu, Jun 16, 1994	2.15	2.28	2.15	2.28
801	NYSE	AME	Wed, Jun 15, 1994	2.13	2.17	2.11	2.15
800	NYSE	AME	Tue, Jun 14, 1994	2.09	2.13	2.09	2.13
799	NYSE	AME	Mon, Jun 13, 1994	2.04	2.09	2.04	2.09
798	NYSE	AME	Fri, Jun 10, 1994	2.11	2.11	2.02	2.02
797	NYSE	AME	Thu, Jun 9, 1994	2.11	2.13	2.09	2.13
796	NYSE	AME	Wed, Jun 8, 1994	2.13	2.15	2.11	2.11
795	NYSE	AME	Tue, Jun 7, 1994	2.11	2.15	2.11	2.13
794	NYSE	AME	Mon, Jun 6, 1994	2.11	2.13	2.09	2.13
793	NYSE	AME	Fri, Jun 3, 1994	2.07	2.11	2.07	2.09
792	NYSE	AME	Thu, Jun 2, 1994	2.06	2.09	2.06	2.09
791	NYSE	AME	Wed, Jun 1, 1994	2.04	2.07	2.04	2.06
790	NYSE	AME	Tue, May 31, 1994	2.06	2.06	2.02	2.04
789	NYSE	AME	Fri, May 27, 1994	2.09	2.09	2.04	2.06
788	NYSE	AME	Thu, May 26, 1994	2.09	2.09	2.06	2.07
787	NYSE	AME	Wed, May 25, 1994	2.09	2.09	2.06	2.07
786	NYSE	AME	Tue, May 24, 1994	2.11	2.15	2.07	2.07
785	NYSE	AME	Mon, May 23, 1994	2.11	2.13	2.11	2.13
784	NYSE	AME	Fri, May 20, 1994	2.13	2.15	2.11	2.11
783	NYSE	AME	Thu, May 19, 1994	2.09	2.13	2.09	2.13
782	NYSE	AME	Wed, May 18, 1994	2.06	2.11	2.06	2.11
781	NYSE	AME	Tue, May 17, 1994	2.07	2.07	2.04	2.04
780	NYSE	AME	Mon, May 16, 1994	2.07	2.07	2.06	2.06
779	NYSE	AME	Fri, May 13, 1994	2.09	2.09	2.04	2.07
778	NYSE	AME	Thu, May 12, 1994	2.09	2.11	2.09	2.09
777	NYSE	AME	Wed, May 11, 1994	2.09	2.11	2.07	2.09
776	NYSE	AME	Tue, May 10, 1994	2.07	2.09	2.07	2.09
775	NYSE	AME	Mon, May 9, 1994	2.06	2.09	2.06	2.07
774	NYSE	AME	Fri, May 6, 1994	2.06	2.06	2.02	2.04
773	NYSE	AME	Thu, May 5, 1994	2.09	2.09	2.06	2.07
772	NYSE	AME	Wed, May 4, 1994	2.11	2.11	2.06	2.07
771	NYSE	AME	Tue, May 3, 1994	2.06	2.11	2.06	2.11
770	NYSE	AME	Mon, May 2, 1994	2.06	2.06	2.06	2.06
769	NYSE	AME	Fri, Apr 29, 1994	2.04	2.07	2.04	2.07
768	NYSE	AME	Thu, Apr 28, 1994	2.00	2.04	1.98	2.04
767	NYSE	AME	Tue, Apr 26, 1994	1.98	2.02	1.98	2.00
766	NYSE	AME	Mon, Apr 25, 1994	1.98	2.00	1.96	1.98
765	NYSE	AME	Fri, Apr 22, 1994	1.85	1.96	1.85	1.94
764	NYSE	AME	Thu, Apr 21, 1994	1.81	1.83	1.81	1.83
763	NYSE	AME	Wed, Apr 20, 1994	1.81	1.83	1.81	1.81
762	NYSE	AME	Tue, Apr 19, 1994	1.83	1.87	1.83	1.83
761	NYSE	AME	Mon, Apr 18, 1994	1.83	1.83	1.81	1.81
760	NYSE	AME	Fri, Apr 15, 1994	1.83	1.87	1.81	1.81
759	NYSE	AME	Thu, Apr 14, 1994	1.78	1.83	1.78	1.83
758	NYSE	AME	Wed, Apr 13, 1994	1.78	1.80	1.78	1.78
757	NYSE	AME	Tue, Apr 12, 1994	1.80	1.80	1.78	1.80
756	NYSE	AME	Mon, Apr 11, 1994	1.81	1.81	1.80	1.80
755	NYSE	AME	Fri, Apr 8, 1994	1.81	1.83	1.80	1.80
754	NYSE	AME	Thu, Apr 7, 1994	1.83	1.83	1.80	1.83
753	NYSE	AME	Wed, Apr 6, 1994	1.81	1.83	1.81	1.83
752	NYSE	AME	Tue, Apr 5, 1994	1.80	1.83	1.80	1.81
751	NYSE	AME	Mon, Apr 4, 1994	1.80	1.81	1.78	1.80
750	NYSE	AME	Thu, Mar 31, 1994	1.78	1.83	1.78	1.83
749	NYSE	AME	Wed, Mar 30, 1994	1.87	1.87	1.80	1.80
748	NYSE	AME	Tue, Mar 29, 1994	1.89	1.93	1.87	1.87
747	NYSE	AME	Mon, Mar 28, 1994	1.87	1.89	1.85	1.87
746	NYSE	AME	Fri, Mar 25, 1994	1.85	1.91	1.85	1.87
745	NYSE	AME	Thu, Mar 24, 1994	1.85	1.89	1.85	1.87
744	NYSE	AME	Wed, Mar 23, 1994	1.87	1.87	1.85	1.87
743	NYSE	AME	Tue, Mar 22, 1994	1.87	1.87	1.81	1.87
742	NYSE	AME	Mon, Mar 21, 1994	1.85	1.89	1.85	1.87
741	NYSE	AME	Fri, Mar 18, 1994	1.89	1.89	1.85	1.85
740	NYSE	AME	Thu, Mar 17, 1994	1.87	1.89	1.87	1.87
739	NYSE	AME	Wed, Mar 16, 1994	1.89	1.91	1.87	1.89
738	NYSE	AME	Tue, Mar 15, 1994	1.85	1.91	1.85	1.91
737	NYSE	AME	Mon, Mar 14, 1994	1.85	1.91	1.85	1.87
736	NYSE	AME	Fri, Mar 11, 1994	1.89	1.89	1.85	1.87
735	NYSE	AME	Thu, Mar 10, 1994	1.91	1.91	1.89	1.89
734	NYSE	AME	Wed, Mar 9, 1994	1.93	1.96	1.91	1.91
733	NYSE	AME	Tue, Mar 8, 1994	1.85	1.91	1.85	1.89
732	NYSE	AME	Mon, Mar 7, 1994	1.80	1.87	1.78	1.87
731	NYSE	AME	Fri, Mar 4, 1994	1.80	1.83	1.80	1.80
730	NYSE	AME	Thu, Mar 3, 1994	1.80	1.81	1.80	1.81
729	NYSE	AME	Wed, Mar 2, 1994	1.78	1.80	1.78	1.80
728	NYSE	AME	Tue, Mar 1, 1994	1.76	1.78	1.76	1.78
727	NYSE	AME	Mon, Feb 28, 1994	1.74	1.80	1.74	1.76
726	NYSE	AME	Fri, Feb 25, 1994	1.72	1.74	1.72	1.74
725	NYSE	AME	Thu, Feb 24, 1994	1.76	1.76	1.72	1.72
724	NYSE	AME	Wed, Feb 23, 1994	1.78	1.78	1.74	1.74
723	NYSE	AME	Tue, Feb 22, 1994	1.78	1.78	1.76	1.78
722	NYSE	AME	Fri, Feb 18, 1994	1.76	1.80	1.76	1.80
721	NYSE	AME	Thu, Feb 17, 1994	1.78	1.80	1.76	1.78
720	NYSE	AME	Wed, Feb 16, 1994	1.81	1.81	1.76	1.78
719	NYSE	AME	Tue, Feb 15, 1994	1.80	1.81	1.78	1.81
718	NYSE	AME	Mon, Feb 14, 1994	1.78	1.80	1.78	1.80
717	NYSE	AME	Fri, Feb 11, 1994	1.80	1.80	1.76	1.76
716	NYSE	AME	Thu, Feb 10, 1994	1.78	1.83	1.78	1.81
715	NYSE	AME	Wed, Feb 9, 1994	1.74	1.76	1.74	1.76
714	NYSE	AME	Tue, Feb 8, 1994	1.76	1.80	1.72	1.74
713	NYSE	AME	Mon, Feb 7, 1994	1.78	1.78	1.74	1.76
712	NYSE	AME	Fri, Feb 4, 1994	1.74	1.80	1.74	1.80
711	NYSE	AME	Thu, Feb 3, 1994	1.78	1.80	1.74	1.76
710	NYSE	AME	Wed, Feb 2, 1994	1.81	1.83	1.76	1.78
709	NYSE	AME	Tue, Feb 1, 1994	1.81	1.83	1.81	1.81
708	NYSE	AME	Mon, Jan 31, 1994	1.83	1.85	1.81	1.81
707	NYSE	AME	Fri, Jan 28, 1994	1.83	1.85	1.81	1.85
706	NYSE	AME	Thu, Jan 27, 1994	1.81	1.83	1.81	1.83
705	NYSE	AME	Wed, Jan 26, 1994	1.81	1.83	1.81	1.83
704	NYSE	AME	Tue, Jan 25, 1994	1.83	1.85	1.81	1.83
703	NYSE	AME	Mon, Jan 24, 1994	1.81	1.85	1.81	1.83
702	NYSE	AME	Fri, Jan 21, 1994	1.87	1.87	1.81	1.81
701	NYSE	AME	Thu, Jan 20, 1994	1.85	1.87	1.85	1.85
700	NYSE	AME	Wed, Jan 19, 1994	1.85	1.87	1.85	1.87
699	NYSE	AME	Tue, Jan 18, 1994	1.87	1.89	1.85	1.85
698	NYSE	AME	Mon, Jan 17, 1994	1.87	1.87	1.85	1.87
697	NYSE	AME	Fri, Jan 14, 1994	1.83	1.89	1.81	1.87
696	NYSE	AME	Thu, Jan 13, 1994	1.89	1.91	1.85	1.85
695	NYSE	AME	Wed, Jan 12, 1994	1.89	1.91	1.89	1.89
694	NYSE	AME	Tue, Jan 11, 1994	1.89	1.91	1.89	1.89
693	NYSE	AME	Mon, Jan 10, 1994	1.89	1.91	1.89	1.91
692	NYSE	AME	Fri, Jan 7, 1994	1.91	1.91	1.89	1.89
691	NYSE	AME	Thu, Jan 6, 1994	1.91	1.91	1.89	1.89
690	NYSE	AME	Wed, Jan 5, 1994	1.89	1.91	1.89	1.91
689	NYSE	AME	Tue, Jan 4, 1994	1.89	1.91	1.89	1.91
688	NYSE	AME	Mon, Jan 3, 1994	1.87	1.93	1.87	1.89
687	NYSE	AME	Fri, Dec 31, 1993	1.89	1.93	1.89	1.89
686	NYSE	AME	Thu, Dec 30, 1993	1.85	1.89	1.85	1.89
685	NYSE	AME	Wed, Dec 29, 1993	1.85	1.89	1.85	1.87
684	NYSE	AME	Tue, Dec 28, 1993	1.85	1.87	1.85	1.85
683	NYSE	AME	Mon, Dec 27, 1993	1.91	1.91	1.87	1.87
682	NYSE	AME	Thu, Dec 23, 1993	1.89	1.91	1.89	1.89
681	NYSE	AME	Wed, Dec 22, 1993	1.89	1.91	1.89	1.89
680	NYSE	AME	Tue, Dec 21, 1993	1.85	1.89	1.85	1.89
679	NYSE	AME	Mon, Dec 20, 1993	1.87	1.89	1.87	1.87
678	NYSE	AME	Fri, Dec 17, 1993	1.85	1.93	1.85	1.89
677	NYSE	AME	Thu, Dec 16, 1993	1.81	1.85	1.81	1.85
676	NYSE	AME	Wed, Dec 15, 1993	1.81	1.81	1.80	1.81
675	NYSE	AME	Tue, Dec 14, 1993	1.80	1.81	1.80	1.80
674	NYSE	AME	Mon, Dec 13, 1993	1.78	1.81	1.78	1.81
673	NYSE	AME	Fri, Dec 10, 1993	1.78	1.78	1.78	1.78
672	NYSE	AME	Thu, Dec 9, 1993	1.78	1.80	1.78	1.80
671	NYSE	AME	Wed, Dec 8, 1993	1.74	1.78	1.74	1.78
670	NYSE	AME	Tue, Dec 7, 1993	1.72	1.74	1.70	1.72
669	NYSE	AME	Mon, Dec 6, 1993	1.72	1.72	1.72	1.72
668	NYSE	AME	Fri, Dec 3, 1993	1.74	1.74	1.72	1.74
667	NYSE	AME	Thu, Dec 2, 1993	1.76	1.76	1.72	1.74
666	NYSE	AME	Wed, Dec 1, 1993	1.83	1.83	1.76	1.76
665	NYSE	AME	Tue, Nov 30, 1993	1.74	1.85	1.72	1.85
664	NYSE	AME	Mon, Nov 29, 1993	1.69	1.74	1.69	1.74
663	NYSE	AME	Fri, Nov 26, 1993	1.67	1.67	1.67	1.67
662	NYSE	AME	Wed, Nov 24, 1993	1.65	1.69	1.65	1.67
661	NYSE	AME	Tue, Nov 23, 1993	1.61	1.69	1.61	1.63
660	NYSE	AME	Mon, Nov 22, 1993	1.63	1.63	1.57	1.61
659	NYSE	AME	Fri, Nov 19, 1993	1.70	1.70	1.63	1.65
658	NYSE	AME	Thu, Nov 18, 1993	1.91	1.91	1.70	1.70
657	NYSE	AME	Wed, Nov 17, 1993	1.93	1.96	1.93	1.96
656	NYSE	AME	Tue, Nov 16, 1993	1.94	1.94	1.93	1.93
655	NYSE	AME	Mon, Nov 15, 1993	1.98	1.98	1.93	1.93
654	NYSE	AME	Fri, Nov 12, 1993	1.96	1.98	1.94	1.96
653	NYSE	AME	Thu, Nov 11, 1993	1.98	1.98	1.96	1.96
652	NYSE	AME	Wed, Nov 10, 1993	1.94	1.98	1.94	1.98
651	NYSE	AME	Tue, Nov 9, 1993	1.98	1.98	1.94	1.96
650	NYSE	AME	Mon, Nov 8, 1993	1.98	1.98	1.96	1.98
649	NYSE	AME	Fri, Nov 5, 1993	1.96	1.98	1.94	1.96
648	NYSE	AME	Thu, Nov 4, 1993	2.00	2.02	1.98	1.98
647	NYSE	AME	Wed, Nov 3, 1993	2.02	2.02	2.00	2.00
646	NYSE	AME	Tue, Nov 2, 1993	2.04	2.04	2.00	2.02
645	NYSE	AME	Mon, Nov 1, 1993	2.04	2.04	1.98	2.04
644	NYSE	AME	Fri, Oct 29, 1993	1.98	2.04	1.98	2.04
643	NYSE	AME	Thu, Oct 28, 1993	2.00	2.00	1.98	1.98
642	NYSE	AME	Wed, Oct 27, 1993	1.98	2.00	1.98	2.00
641	NYSE	AME	Tue, Oct 26, 1993	2.00	2.00	1.98	2.00
640	NYSE	AME	Mon, Oct 25, 1993	1.98	2.00	1.98	2.00
639	NYSE	AME	Fri, Oct 22, 1993	1.96	1.96	1.93	1.96
638	NYSE	AME	Thu, Oct 21, 1993	2.06	2.06	1.93	1.96
637	NYSE	AME	Wed, Oct 20, 1993	2.07	2.07	2.06	2.07
636	NYSE	AME	Tue, Oct 19, 1993	2.06	2.07	2.06	2.07
635	NYSE	AME	Mon, Oct 18, 1993	2.04	2.07	2.02	2.07
634	NYSE	AME	Fri, Oct 15, 1993	2.04	2.06	2.02	2.02
633	NYSE	AME	Thu, Oct 14, 1993	2.04	2.04	2.02	2.02
632	NYSE	AME	Wed, Oct 13, 1993	2.02	2.04	2.02	2.02
631	NYSE	AME	Tue, Oct 12, 1993	2.06	2.07	2.02	2.02
630	NYSE	AME	Mon, Oct 11, 1993	2.06	2.07	2.04	2.07
629	NYSE	AME	Fri, Oct 8, 1993	2.07	2.07	2.04	2.06
628	NYSE	AME	Thu, Oct 7, 1993	2.07	2.07	2.06	2.06
627	NYSE	AME	Wed, Oct 6, 1993	2.07	2.09	2.07	2.09
626	NYSE	AME	Tue, Oct 5, 1993	2.06	2.09	2.06	2.09
625	NYSE	AME	Mon, Oct 4, 1993	2.04	2.06	2.04	2.06
624	NYSE	AME	Fri, Oct 1, 1993	2.04	2.04	2.00	2.04
623	NYSE	AME	Thu, Sep 30, 1993	2.02	2.04	2.02	2.02
622	NYSE	AME	Wed, Sep 29, 1993	2.00	2.02	2.00	2.02
621	NYSE	AME	Tue, Sep 28, 1993	2.00	2.02	2.00	2.00
620	NYSE	AME	Mon, Sep 27, 1993	2.02	2.02	2.00	2.00
619	NYSE	AME	Fri, Sep 24, 1993	2.00	2.02	2.00	2.00
618	NYSE	AME	Thu, Sep 23, 1993	1.98	2.02	1.98	2.00
617	NYSE	AME	Wed, Sep 22, 1993	1.98	2.02	1.98	1.98
616	NYSE	AME	Tue, Sep 21, 1993	1.98	2.00	1.96	2.00
615	NYSE	AME	Mon, Sep 20, 1993	2.00	2.02	1.98	1.98
614	NYSE	AME	Fri, Sep 17, 1993	2.00	2.02	2.00	2.00
613	NYSE	AME	Thu, Sep 16, 1993	2.04	2.06	2.02	2.04
612	NYSE	AME	Wed, Sep 15, 1993	2.02	2.06	2.00	2.06
611	NYSE	AME	Tue, Sep 14, 1993	2.06	2.06	2.02	2.04
610	NYSE	AME	Mon, Sep 13, 1993	2.02	2.09	2.02	2.06
609	NYSE	AME	Fri, Sep 10, 1993	2.00	2.00	2.00	2.00
608	NYSE	AME	Thu, Sep 9, 1993	2.00	2.02	2.00	2.02
607	NYSE	AME	Wed, Sep 8, 1993	2.02	2.02	2.00	2.02
606	NYSE	AME	Tue, Sep 7, 1993	2.00	2.02	2.00	2.02
605	NYSE	AME	Fri, Sep 3, 1993	1.98	2.02	1.98	2.00
604	NYSE	AME	Thu, Sep 2, 1993	2.02	2.02	2.00	2.00
603	NYSE	AME	Wed, Sep 1, 1993	2.04	2.06	2.02	2.02
602	NYSE	AME	Tue, Aug 31, 1993	2.06	2.06	2.04	2.06
601	NYSE	AME	Mon, Aug 30, 1993	2.00	2.06	2.00	2.04
600	NYSE	AME	Fri, Aug 27, 1993	2.00	2.02	1.98	2.00
599	NYSE	AME	Thu, Aug 26, 1993	2.02	2.02	2.02	2.02
598	NYSE	AME	Wed, Aug 25, 1993	2.00	2.04	2.00	2.04
597	NYSE	AME	Tue, Aug 24, 1993	1.98	2.02	1.98	2.00
596	NYSE	AME	Mon, Aug 23, 1993	1.98	2.00	1.96	2.00
595	NYSE	AME	Fri, Aug 20, 1993	2.00	2.02	1.98	2.00
594	NYSE	AME	Thu, Aug 19, 1993	2.00	2.02	2.00	2.02
593	NYSE	AME	Wed, Aug 18, 1993	2.00	2.02	1.98	2.00
592	NYSE	AME	Tue, Aug 17, 1993	1.98	2.02	1.98	2.00
591	NYSE	AME	Mon, Aug 16, 1993	2.00	2.00	1.98	1.98
590	NYSE	AME	Fri, Aug 13, 1993	2.02	2.02	2.00	2.02
589	NYSE	AME	Thu, Aug 12, 1993	2.02	2.04	2.00	2.04
588	NYSE	AME	Wed, Aug 11, 1993	2.00	2.02	1.98	2.02
587	NYSE	AME	Tue, Aug 10, 1993	2.02	2.02	1.98	2.00
586	NYSE	AME	Mon, Aug 9, 1993	2.02	2.04	2.00	2.02
585	NYSE	AME	Fri, Aug 6, 1993	2.02	2.04	2.02	2.02
584	NYSE	AME	Thu, Aug 5, 1993	2.02	2.02	2.00	2.02
583	NYSE	AME	Wed, Aug 4, 1993	2.02	2.04	2.00	2.04
582	NYSE	AME	Tue, Aug 3, 1993	2.04	2.04	2.00	2.02
581	NYSE	AME	Mon, Aug 2, 1993	2.02	2.02	1.96	2.02
580	NYSE	AME	Fri, Jul 30, 1993	2.04	2.06	2.02	2.02
579	NYSE	AME	Thu, Jul 29, 1993	2.02	2.06	2.00	2.06
578	NYSE	AME	Wed, Jul 28, 1993	2.00	2.02	2.00	2.00
577	NYSE	AME	Tue, Jul 27, 1993	2.00	2.02	1.98	2.00
576	NYSE	AME	Mon, Jul 26, 1993	1.96	2.02	1.94	2.02
575	NYSE	AME	Fri, Jul 23, 1993	1.96	2.00	1.94	1.94
574	NYSE	AME	Thu, Jul 22, 1993	1.94	1.98	1.94	1.94
573	NYSE	AME	Wed, Jul 21, 1993	1.96	1.96	1.93	1.94
572	NYSE	AME	Tue, Jul 20, 1993	1.98	1.98	1.96	1.96
571	NYSE	AME	Mon, Jul 19, 1993	2.02	2.02	1.96	1.98
570	NYSE	AME	Fri, Jul 16, 1993	2.00	2.02	1.98	2.02
569	NYSE	AME	Thu, Jul 15, 1993	2.02	2.02	1.98	1.98
568	NYSE	AME	Wed, Jul 14, 1993	2.00	2.02	2.00	2.02
567	NYSE	AME	Tue, Jul 13, 1993	1.98	2.02	1.96	2.00
566	NYSE	AME	Mon, Jul 12, 1993	2.00	2.00	1.98	2.00
565	NYSE	AME	Fri, Jul 9, 1993	2.00	2.00	1.87	2.00
564	NYSE	AME	Thu, Jul 8, 1993	2.02	2.02	1.98	2.00
563	NYSE	AME	Wed, Jul 7, 1993	1.98	2.02	1.98	2.02
562	NYSE	AME	Tue, Jul 6, 1993	2.04	2.04	1.96	1.98
561	NYSE	AME	Fri, Jul 2, 1993	2.00	2.04	1.98	2.04
560	NYSE	AME	Thu, Jul 1, 1993	2.02	2.04	1.98	2.00
559	NYSE	AME	Wed, Jun 30, 1993	1.98	2.02	1.98	2.00
558	NYSE	AME	Tue, Jun 29, 1993	1.98	2.02	1.96	1.98
557	NYSE	AME	Mon, Jun 28, 1993	1.94	1.98	1.94	1.98
556	NYSE	AME	Fri, Jun 25, 1993	1.94	1.94	1.93	1.94
555	NYSE	AME	Thu, Jun 24, 1993	1.94	1.96	1.93	1.93
554	NYSE	AME	Wed, Jun 23, 1993	1.94	1.98	1.93	1.94
553	NYSE	AME	Tue, Jun 22, 1993	1.94	1.96	1.93	1.93
552	NYSE	AME	Mon, Jun 21, 1993	1.94	1.96	1.94	1.94
551	NYSE	AME	Fri, Jun 18, 1993	1.93	1.96	1.93	1.93
550	NYSE	AME	Thu, Jun 17, 1993	1.94	1.94	1.91	1.93
549	NYSE	AME	Wed, Jun 16, 1993	1.94	1.96	1.93	1.94
548	NYSE	AME	Tue, Jun 15, 1993	2.04	2.04	1.94	1.94
547	NYSE	AME	Mon, Jun 14, 1993	2.20	2.20	2.17	2.19
546	NYSE	AME	Fri, Jun 11, 1993	2.19	2.20	2.17	2.19
545	NYSE	AME	Thu, Jun 10, 1993	2.17	2.19	2.15	2.19
544	NYSE	AME	Wed, Jun 9, 1993	2.19	2.20	2.19	2.19
543	NYSE	AME	Tue, Jun 8, 1993	2.19	2.19	2.17	2.17
542	NYSE	AME	Mon, Jun 7, 1993	2.20	2.20	2.19	2.20
541	NYSE	AME	Fri, Jun 4, 1993	2.19	2.19	2.17	2.19
540	NYSE	AME	Thu, Jun 3, 1993	2.19	2.22	2.17	2.20
539	NYSE	AME	Wed, Jun 2, 1993	2.22	2.22	2.19	2.19
538	NYSE	AME	Tue, Jun 1, 1993	2.28	2.28	2.22	2.22
537	NYSE	AME	Fri, May 28, 1993	2.24	2.26	2.24	2.26
536	NYSE	AME	Thu, May 27, 1993	2.24	2.26	2.22	2.24
535	NYSE	AME	Wed, May 26, 1993	2.26	2.26	2.24	2.26
534	NYSE	AME	Tue, May 25, 1993	2.24	2.26	2.24	2.26
533	NYSE	AME	Mon, May 24, 1993	2.22	2.28	2.22	2.26
532	NYSE	AME	Fri, May 21, 1993	2.26	2.26	2.22	2.24
531	NYSE	AME	Thu, May 20, 1993	2.26	2.28	2.24	2.24
530	NYSE	AME	Wed, May 19, 1993	2.28	2.28	2.26	2.26
529	NYSE	AME	Tue, May 18, 1993	2.26	2.28	2.26	2.28
528	NYSE	AME	Mon, May 17, 1993	2.28	2.28	2.26	2.26
527	NYSE	AME	Fri, May 14, 1993	2.31	2.31	2.28	2.28
526	NYSE	AME	Thu, May 13, 1993	2.30	2.33	2.28	2.33
525	NYSE	AME	Wed, May 12, 1993	2.28	2.30	2.28	2.30
524	NYSE	AME	Tue, May 11, 1993	2.26	2.30	2.26	2.28
523	NYSE	AME	Mon, May 10, 1993	2.24	2.30	2.22	2.28
522	NYSE	AME	Fri, May 7, 1993	2.22	2.24	2.20	2.24
521	NYSE	AME	Thu, May 6, 1993	2.20	2.22	2.20	2.20
520	NYSE	AME	Wed, May 5, 1993	2.20	2.22	2.20	2.22
519	NYSE	AME	Tue, May 4, 1993	2.19	2.24	2.19	2.22
518	NYSE	AME	Mon, May 3, 1993	2.24	2.26	2.19	2.19
517	NYSE	AME	Fri, Apr 30, 1993	2.22	2.26	2.20	2.26
516	NYSE	AME	Thu, Apr 29, 1993	2.24	2.24	2.19	2.20
515	NYSE	AME	Wed, Apr 28, 1993	2.28	2.28	2.24	2.24
514	NYSE	AME	Tue, Apr 27, 1993	2.26	2.30	2.24	2.28
513	NYSE	AME	Mon, Apr 26, 1993	2.37	2.37	2.28	2.28
512	NYSE	AME	Fri, Apr 23, 1993	2.37	2.39	2.35	2.37
511	NYSE	AME	Thu, Apr 22, 1993	2.37	2.39	2.35	2.39
510	NYSE	AME	Wed, Apr 21, 1993	2.35	2.39	2.33	2.39
509	NYSE	AME	Tue, Apr 20, 1993	2.39	2.39	2.35	2.35
508	NYSE	AME	Mon, Apr 19, 1993	2.30	2.39	2.30	2.37
507	NYSE	AME	Fri, Apr 16, 1993	2.30	2.33	2.28	2.33
506	NYSE	AME	Thu, Apr 15, 1993	2.31	2.31	2.30	2.31
505	NYSE	AME	Wed, Apr 14, 1993	2.35	2.37	2.33	2.33
504	NYSE	AME	Tue, Apr 13, 1993	2.37	2.37	2.33	2.33
503	NYSE	AME	Mon, Apr 12, 1993	2.26	2.39	2.24	2.39
502	NYSE	AME	Thu, Apr 8, 1993	2.41	2.41	2.26	2.26
501	NYSE	AME	Wed, Apr 7, 1993	2.46	2.48	2.41	2.41
500	NYSE	AME	Tue, Apr 6, 1993	2.46	2.46	2.44	2.46
499	NYSE	AME	Mon, Apr 5, 1993	2.44	2.48	2.43	2.46
498	NYSE	AME	Fri, Apr 2, 1993	2.52	2.52	2.44	2.44
497	NYSE	AME	Thu, Apr 1, 1993	2.59	2.59	2.54	2.56
496	NYSE	AME	Wed, Mar 31, 1993	2.57	2.59	2.56	2.59
495	NYSE	AME	Tue, Mar 30, 1993	2.57	2.59	2.57	2.59
494	NYSE	AME	Mon, Mar 29, 1993	2.50	2.57	2.50	2.57
493	NYSE	AME	Fri, Mar 26, 1993	2.54	2.54	2.50	2.50
492	NYSE	AME	Thu, Mar 25, 1993	2.52	2.54	2.52	2.54
491	NYSE	AME	Wed, Mar 24, 1993	2.44	2.54	2.44	2.52
490	NYSE	AME	Tue, Mar 23, 1993	2.39	2.44	2.39	2.44
489	NYSE	AME	Mon, Mar 22, 1993	2.33	2.37	2.30	2.37
488	NYSE	AME	Fri, Mar 19, 1993	2.39	2.39	2.33	2.35
487	NYSE	AME	Thu, Mar 18, 1993	2.31	2.39	2.31	2.39
486	NYSE	AME	Wed, Mar 17, 1993	2.28	2.30	2.26	2.30
485	NYSE	AME	Tue, Mar 16, 1993	2.26	2.30	2.26	2.28
484	NYSE	AME	Mon, Mar 15, 1993	2.22	2.26	2.22	2.24
483	NYSE	AME	Fri, Mar 12, 1993	2.24	2.24	2.19	2.20
482	NYSE	AME	Thu, Mar 11, 1993	2.28	2.28	2.20	2.24
481	NYSE	AME	Wed, Mar 10, 1993	2.17	2.30	2.17	2.30
480	NYSE	AME	Tue, Mar 9, 1993	2.15	2.19	2.13	2.15
479	NYSE	AME	Mon, Mar 8, 1993	2.15	2.17	2.13	2.13
478	NYSE	AME	Fri, Mar 5, 1993	2.17	2.20	2.15	2.15
477	NYSE	AME	Thu, Mar 4, 1993	2.17	2.17	2.15	2.15
476	NYSE	AME	Wed, Mar 3, 1993	2.17	2.19	2.15	2.15
475	NYSE	AME	Tue, Mar 2, 1993	2.19	2.19	2.11	2.11
474	NYSE	AME	Mon, Mar 1, 1993	2.20	2.22	2.15	2.19
473	NYSE	AME	Fri, Feb 26, 1993	2.22	2.24	2.19	2.20
472	NYSE	AME	Thu, Feb 25, 1993	2.24	2.24	2.17	2.20
471	NYSE	AME	Wed, Feb 24, 1993	2.33	2.33	2.24	2.26
470	NYSE	AME	Tue, Feb 23, 1993	2.43	2.44	2.41	2.44
469	NYSE	AME	Mon, Feb 22, 1993	2.37	2.43	2.37	2.43
468	NYSE	AME	Fri, Feb 19, 1993	2.33	2.37	2.31	2.37
467	NYSE	AME	Thu, Feb 18, 1993	2.37	2.39	2.31	2.31
466	NYSE	AME	Wed, Feb 17, 1993	2.35	2.37	2.33	2.35
465	NYSE	AME	Tue, Feb 16, 1993	2.37	2.37	2.35	2.35
464	NYSE	AME	Fri, Feb 12, 1993	2.41	2.41	2.37	2.37
463	NYSE	AME	Thu, Feb 11, 1993	2.43	2.46	2.41	2.44
462	NYSE	AME	Wed, Feb 10, 1993	2.43	2.46	2.41	2.43
461	NYSE	AME	Tue, Feb 9, 1993	2.35	2.44	2.35	2.43
460	NYSE	AME	Mon, Feb 8, 1993	2.37	2.39	2.33	2.37
459	NYSE	AME	Fri, Feb 5, 1993	2.43	2.43	2.37	2.39
458	NYSE	AME	Thu, Feb 4, 1993	2.43	2.50	2.41	2.41
457	NYSE	AME	Wed, Feb 3, 1993	2.43	2.44	2.41	2.41
456	NYSE	AME	Tue, Feb 2, 1993	2.43	2.43	2.41	2.41
455	NYSE	AME	Mon, Feb 1, 1993	2.43	2.43	2.41	2.41
454	NYSE	AME	Fri, Jan 29, 1993	2.37	2.43	2.35	2.41
453	NYSE	AME	Thu, Jan 28, 1993	2.43	2.43	2.37	2.39
452	NYSE	AME	Wed, Jan 27, 1993	2.44	2.46	2.41	2.41
451	NYSE	AME	Tue, Jan 26, 1993	2.50	2.50	2.46	2.46
450	NYSE	AME	Mon, Jan 25, 1993	2.50	2.50	2.48	2.50
449	NYSE	AME	Fri, Jan 22, 1993	2.48	2.50	2.48	2.50
448	NYSE	AME	Thu, Jan 21, 1993	2.52	2.52	2.48	2.50
447	NYSE	AME	Wed, Jan 20, 1993	2.52	2.52	2.50	2.50
446	NYSE	AME	Tue, Jan 19, 1993	2.52	2.54	2.52	2.54
445	NYSE	AME	Mon, Jan 18, 1993	2.52	2.54	2.52	2.52
444	NYSE	AME	Fri, Jan 15, 1993	2.50	2.52	2.50	2.52
443	NYSE	AME	Thu, Jan 14, 1993	2.50	2.50	2.44	2.50
442	NYSE	AME	Wed, Jan 13, 1993	2.48	2.54	2.46	2.48
441	NYSE	AME	Tue, Jan 12, 1993	2.46	2.50	2.44	2.50
440	NYSE	AME	Mon, Jan 11, 1993	2.43	2.44	2.41	2.44
439	NYSE	AME	Fri, Jan 8, 1993	2.44	2.44	2.41	2.43
438	NYSE	AME	Thu, Jan 7, 1993	2.44	2.50	2.43	2.46
437	NYSE	AME	Wed, Jan 6, 1993	2.41	2.46	2.39	2.44
436	NYSE	AME	Tue, Jan 5, 1993	2.39	2.43	2.37	2.41
435	NYSE	AME	Mon, Jan 4, 1993	2.39	2.43	2.39	2.41
434	NYSE	AME	Thu, Dec 31, 1992	2.39	2.41	2.37	2.41
433	NYSE	AME	Wed, Dec 30, 1992	2.39	2.41	2.39	2.39
432	NYSE	AME	Tue, Dec 29, 1992	2.41	2.41	2.37	2.37
431	NYSE	AME	Mon, Dec 28, 1992	2.41	2.41	2.39	2.41
430	NYSE	AME	Thu, Dec 24, 1992	2.43	2.43	2.41	2.43
429	NYSE	AME	Wed, Dec 23, 1992	2.41	2.43	2.39	2.43
428	NYSE	AME	Tue, Dec 22, 1992	2.39	2.41	2.37	2.41
427	NYSE	AME	Mon, Dec 21, 1992	2.39	2.41	2.37	2.41
426	NYSE	AME	Fri, Dec 18, 1992	2.39	2.39	2.37	2.39
425	NYSE	AME	Thu, Dec 17, 1992	2.35	2.37	2.33	2.37
424	NYSE	AME	Wed, Dec 16, 1992	2.37	2.37	2.30	2.31
423	NYSE	AME	Tue, Dec 15, 1992	2.39	2.39	2.35	2.37
422	NYSE	AME	Mon, Dec 14, 1992	2.43	2.43	2.39	2.39
421	NYSE	AME	Fri, Dec 11, 1992	2.41	2.41	2.39	2.41
420	NYSE	AME	Thu, Dec 10, 1992	2.41	2.41	2.39	2.39
419	NYSE	AME	Wed, Dec 9, 1992	2.39	2.41	2.37	2.37
418	NYSE	AME	Tue, Dec 8, 1992	2.39	2.39	2.37	2.39
417	NYSE	AME	Mon, Dec 7, 1992	2.37	2.39	2.35	2.39
416	NYSE	AME	Fri, Dec 4, 1992	2.39	2.39	2.35	2.37
415	NYSE	AME	Thu, Dec 3, 1992	2.37	2.37	2.35	2.37
414	NYSE	AME	Wed, Dec 2, 1992	2.41	2.41	2.37	2.41
413	NYSE	AME	Tue, Dec 1, 1992	2.39	2.41	2.37	2.39
412	NYSE	AME	Mon, Nov 30, 1992	2.37	2.41	2.37	2.39
411	NYSE	AME	Fri, Nov 27, 1992	2.31	2.37	2.31	2.37
410	NYSE	AME	Wed, Nov 25, 1992	2.30	2.33	2.28	2.33
409	NYSE	AME	Tue, Nov 24, 1992	2.26	2.31	2.26	2.31
408	NYSE	AME	Mon, Nov 23, 1992	2.31	2.31	2.26	2.26
407	NYSE	AME	Fri, Nov 20, 1992	2.31	2.31	2.30	2.31
406	NYSE	AME	Thu, Nov 19, 1992	2.33	2.33	2.30	2.31
405	NYSE	AME	Wed, Nov 18, 1992	2.31	2.33	2.31	2.33
404	NYSE	AME	Tue, Nov 17, 1992	2.37	2.37	2.28	2.31
403	NYSE	AME	Mon, Nov 16, 1992	2.37	2.37	2.35	2.37
402	NYSE	AME	Fri, Nov 13, 1992	2.37	2.39	2.35	2.39
401	NYSE	AME	Thu, Nov 12, 1992	2.28	2.37	2.28	2.37
400	NYSE	AME	Wed, Nov 11, 1992	2.24	2.30	2.24	2.30
399	NYSE	AME	Tue, Nov 10, 1992	2.30	2.30	2.24	2.26
398	NYSE	AME	Mon, Nov 9, 1992	2.28	2.28	2.26	2.28
397	NYSE	AME	Fri, Nov 6, 1992	2.26	2.28	2.24	2.28
396	NYSE	AME	Thu, Nov 5, 1992	2.20	2.26	2.20	2.26
395	NYSE	AME	Wed, Nov 4, 1992	2.20	2.22	2.19	2.22
394	NYSE	AME	Tue, Nov 3, 1992	2.22	2.22	2.19	2.20
393	NYSE	AME	Mon, Nov 2, 1992	2.19	2.24	2.19	2.24
392	NYSE	AME	Fri, Oct 30, 1992	2.15	2.22	2.15	2.22
391	NYSE	AME	Thu, Oct 29, 1992	2.22	2.24	2.15	2.17
390	NYSE	AME	Wed, Oct 28, 1992	2.20	2.24	2.20	2.24
389	NYSE	AME	Tue, Oct 27, 1992	2.20	2.22	2.20	2.20
388	NYSE	AME	Mon, Oct 26, 1992	2.17	2.24	2.17	2.22
387	NYSE	AME	Fri, Oct 23, 1992	2.15	2.17	2.13	2.15
386	NYSE	AME	Thu, Oct 22, 1992	2.15	2.17	2.11	2.15
385	NYSE	AME	Wed, Oct 21, 1992	2.17	2.20	2.15	2.15
384	NYSE	AME	Tue, Oct 20, 1992	2.19	2.19	2.15	2.19
383	NYSE	AME	Mon, Oct 19, 1992	2.17	2.17	2.15	2.17
382	NYSE	AME	Fri, Oct 16, 1992	2.19	2.20	2.17	2.19
381	NYSE	AME	Thu, Oct 15, 1992	2.17	2.19	2.17	2.19
380	NYSE	AME	Wed, Oct 14, 1992	2.19	2.20	2.17	2.19
379	NYSE	AME	Tue, Oct 13, 1992	2.13	2.20	2.13	2.19
378	NYSE	AME	Mon, Oct 12, 1992	2.15	2.15	2.13	2.15
377	NYSE	AME	Fri, Oct 9, 1992	2.13	2.15	2.11	2.15
376	NYSE	AME	Thu, Oct 8, 1992	2.11	2.15	2.11	2.13
375	NYSE	AME	Wed, Oct 7, 1992	2.07	2.13	2.07	2.13
374	NYSE	AME	Tue, Oct 6, 1992	2.07	2.09	2.06	2.07
373	NYSE	AME	Mon, Oct 5, 1992	2.09	2.11	2.07	2.07
372	NYSE	AME	Fri, Oct 2, 1992	2.19	2.19	2.11	2.11
371	NYSE	AME	Thu, Oct 1, 1992	2.24	2.24	2.19	2.19
370	NYSE	AME	Wed, Sep 30, 1992	2.20	2.24	2.19	2.22
369	NYSE	AME	Tue, Sep 29, 1992	2.17	2.20	2.17	2.19
368	NYSE	AME	Mon, Sep 28, 1992	2.17	2.17	2.17	2.17
367	NYSE	AME	Fri, Sep 25, 1992	2.19	2.19	2.17	2.17
366	NYSE	AME	Thu, Sep 24, 1992	2.20	2.20	2.19	2.19
365	NYSE	AME	Wed, Sep 23, 1992	2.20	2.20	2.19	2.20
364	NYSE	AME	Tue, Sep 22, 1992	2.17	2.20	2.17	2.19
363	NYSE	AME	Mon, Sep 21, 1992	2.17	2.19	2.17	2.17
362	NYSE	AME	Fri, Sep 18, 1992	2.17	2.20	2.17	2.19
361	NYSE	AME	Thu, Sep 17, 1992	2.22	2.22	2.20	2.20
360	NYSE	AME	Wed, Sep 16, 1992	2.22	2.24	2.22	2.22
359	NYSE	AME	Tue, Sep 15, 1992	2.24	2.26	2.22	2.22
358	NYSE	AME	Mon, Sep 14, 1992	2.24	2.26	2.22	2.26
357	NYSE	AME	Fri, Sep 11, 1992	2.26	2.26	2.20	2.24
356	NYSE	AME	Thu, Sep 10, 1992	2.22	2.24	2.22	2.24
355	NYSE	AME	Wed, Sep 9, 1992	2.24	2.26	2.24	2.24
354	NYSE	AME	Tue, Sep 8, 1992	2.30	2.30	2.22	2.24
353	NYSE	AME	Fri, Sep 4, 1992	2.31	2.31	2.30	2.30
352	NYSE	AME	Thu, Sep 3, 1992	2.30	2.31	2.28	2.31
351	NYSE	AME	Wed, Sep 2, 1992	2.30	2.30	2.28	2.30
350	NYSE	AME	Tue, Sep 1, 1992	2.30	2.30	2.28	2.30
349	NYSE	AME	Mon, Aug 31, 1992	2.30	2.30	2.28	2.30
348	NYSE	AME	Fri, Aug 28, 1992	2.30	2.30	2.28	2.30
347	NYSE	AME	Thu, Aug 27, 1992	2.30	2.31	2.30	2.30
346	NYSE	AME	Wed, Aug 26, 1992	2.26	2.28	2.26	2.28
345	NYSE	AME	Tue, Aug 25, 1992	2.24	2.26	2.24	2.26
344	NYSE	AME	Mon, Aug 24, 1992	2.22	2.26	2.22	2.26
343	NYSE	AME	Fri, Aug 21, 1992	2.24	2.28	2.24	2.26
342	NYSE	AME	Thu, Aug 20, 1992	2.24	2.28	2.24	2.24
341	NYSE	AME	Wed, Aug 19, 1992	2.28	2.28	2.22	2.22
340	NYSE	AME	Tue, Aug 18, 1992	2.28	2.28	2.26	2.28
339	NYSE	AME	Mon, Aug 17, 1992	2.26	2.28	2.24	2.28
338	NYSE	AME	Fri, Aug 14, 1992	2.26	2.28	2.24	2.28
337	NYSE	AME	Thu, Aug 13, 1992	2.28	2.30	2.26	2.26
336	NYSE	AME	Wed, Aug 12, 1992	2.26	2.30	2.26	2.28
335	NYSE	AME	Tue, Aug 11, 1992	2.30	2.30	2.28	2.28
334	NYSE	AME	Mon, Aug 10, 1992	2.30	2.30	2.28	2.30
333	NYSE	AME	Fri, Aug 7, 1992	2.30	2.31	2.28	2.30
332	NYSE	AME	Thu, Aug 6, 1992	2.31	2.31	2.30	2.30
331	NYSE	AME	Wed, Aug 5, 1992	2.33	2.33	2.30	2.30
330	NYSE	AME	Tue, Aug 4, 1992	2.31	2.31	2.30	2.30
329	NYSE	AME	Mon, Aug 3, 1992	2.30	2.31	2.30	2.31
328	NYSE	AME	Fri, Jul 31, 1992	2.31	2.31	2.30	2.30
327	NYSE	AME	Thu, Jul 30, 1992	2.33	2.33	2.28	2.31
326	NYSE	AME	Wed, Jul 29, 1992	2.33	2.33	2.31	2.31
325	NYSE	AME	Tue, Jul 28, 1992	2.28	2.31	2.26	2.31
324	NYSE	AME	Mon, Jul 27, 1992	2.28	2.30	2.28	2.30
323	NYSE	AME	Fri, Jul 24, 1992	2.30	2.33	2.26	2.26
322	NYSE	AME	Thu, Jul 23, 1992	2.28	2.28	2.26	2.28
321	NYSE	AME	Wed, Jul 22, 1992	2.20	2.26	2.20	2.26
320	NYSE	AME	Tue, Jul 21, 1992	2.24	2.26	2.22	2.24
319	NYSE	AME	Mon, Jul 20, 1992	2.20	2.22	2.20	2.22
318	NYSE	AME	Fri, Jul 17, 1992	2.30	2.30	2.22	2.24
317	NYSE	AME	Thu, Jul 16, 1992	2.35	2.35	2.26	2.30
316	NYSE	AME	Wed, Jul 15, 1992	2.35	2.35	2.31	2.35
315	NYSE	AME	Tue, Jul 14, 1992	2.33	2.35	2.33	2.35
314	NYSE	AME	Mon, Jul 13, 1992	2.31	2.35	2.31	2.35
313	NYSE	AME	Fri, Jul 10, 1992	2.33	2.33	2.28	2.31
312	NYSE	AME	Thu, Jul 9, 1992	2.24	2.31	2.24	2.31
311	NYSE	AME	Wed, Jul 8, 1992	2.28	2.28	2.20	2.24
310	NYSE	AME	Tue, Jul 7, 1992	2.33	2.33	2.26	2.28
309	NYSE	AME	Mon, Jul 6, 1992	2.33	2.33	2.28	2.31
308	NYSE	AME	Thu, Jul 2, 1992	2.37	2.37	2.30	2.33
307	NYSE	AME	Wed, Jul 1, 1992	2.31	2.37	2.28	2.37
306	NYSE	AME	Tue, Jun 30, 1992	2.33	2.33	2.26	2.31
305	NYSE	AME	Mon, Jun 29, 1992	2.33	2.39	2.31	2.33
304	NYSE	AME	Fri, Jun 26, 1992	2.30	2.35	2.28	2.33
303	NYSE	AME	Thu, Jun 25, 1992	2.33	2.35	2.30	2.30
302	NYSE	AME	Wed, Jun 24, 1992	2.48	2.48	2.33	2.33
301	NYSE	AME	Tue, Jun 23, 1992	2.41	2.52	2.39	2.48
300	NYSE	AME	Mon, Jun 22, 1992	2.46	2.46	2.33	2.39
299	NYSE	AME	Fri, Jun 19, 1992	2.50	2.52	2.46	2.48
298	NYSE	AME	Thu, Jun 18, 1992	2.52	2.52	2.46	2.50
297	NYSE	AME	Wed, Jun 17, 1992	2.59	2.59	2.50	2.52
296	NYSE	AME	Tue, Jun 16, 1992	2.59	2.61	2.59	2.61
295	NYSE	AME	Mon, Jun 15, 1992	2.59	2.65	2.57	2.59
294	NYSE	AME	Fri, Jun 12, 1992	2.59	2.63	2.57	2.59
293	NYSE	AME	Thu, Jun 11, 1992	2.61	2.63	2.59	2.61
292	NYSE	AME	Wed, Jun 10, 1992	2.61	2.65	2.61	2.63
291	NYSE	AME	Tue, Jun 9, 1992	2.61	2.65	2.61	2.63
290	NYSE	AME	Mon, Jun 8, 1992	2.59	2.63	2.59	2.61
289	NYSE	AME	Fri, Jun 5, 1992	2.67	2.67	2.59	2.61
288	NYSE	AME	Thu, Jun 4, 1992	2.59	2.67	2.59	2.67
287	NYSE	AME	Wed, Jun 3, 1992	2.61	2.61	2.59	2.61
286	NYSE	AME	Tue, Jun 2, 1992	2.61	2.63	2.59	2.63
285	NYSE	AME	Mon, Jun 1, 1992	2.63	2.63	2.59	2.61
284	NYSE	AME	Fri, May 29, 1992	2.61	2.65	2.59	2.63
283	NYSE	AME	Thu, May 28, 1992	2.65	2.65	2.57	2.61
282	NYSE	AME	Wed, May 27, 1992	2.57	2.67	2.57	2.65
281	NYSE	AME	Tue, May 26, 1992	2.52	2.57	2.50	2.57
280	NYSE	AME	Fri, May 22, 1992	2.54	2.54	2.50	2.52
279	NYSE	AME	Thu, May 21, 1992	2.59	2.59	2.54	2.54
278	NYSE	AME	Wed, May 20, 1992	2.56	2.59	2.50	2.59
277	NYSE	AME	Tue, May 19, 1992	2.63	2.63	2.56	2.57
276	NYSE	AME	Mon, May 18, 1992	2.67	2.67	2.63	2.63
275	NYSE	AME	Fri, May 15, 1992	2.57	2.69	2.56	2.65
274	NYSE	AME	Thu, May 14, 1992	2.57	2.61	2.56	2.59
273	NYSE	AME	Wed, May 13, 1992	2.63	2.63	2.56	2.57
272	NYSE	AME	Tue, May 12, 1992	2.65	2.67	2.61	2.65
271	NYSE	AME	Mon, May 11, 1992	2.63	2.67	2.59	2.67
270	NYSE	AME	Fri, May 8, 1992	2.65	2.69	2.65	2.67
269	NYSE	AME	Thu, May 7, 1992	2.61	2.67	2.61	2.67
268	NYSE	AME	Wed, May 6, 1992	2.56	2.65	2.56	2.63
267	NYSE	AME	Tue, May 5, 1992	2.52	2.59	2.52	2.57
266	NYSE	AME	Mon, May 4, 1992	2.52	2.56	2.52	2.56
265	NYSE	AME	Fri, May 1, 1992	2.56	2.56	2.52	2.52
264	NYSE	AME	Thu, Apr 30, 1992	2.52	2.56	2.50	2.56
263	NYSE	AME	Wed, Apr 29, 1992	2.43	2.50	2.43	2.50
262	NYSE	AME	Tue, Apr 28, 1992	2.46	2.48	2.43	2.43
261	NYSE	AME	Mon, Apr 27, 1992	2.50	2.50	2.46	2.48
260	NYSE	AME	Fri, Apr 24, 1992	2.48	2.54	2.48	2.50
259	NYSE	AME	Thu, Apr 23, 1992	2.44	2.50	2.44	2.48
258	NYSE	AME	Wed, Apr 22, 1992	2.31	2.48	2.31	2.44
257	NYSE	AME	Tue, Apr 21, 1992	2.35	2.35	2.28	2.33
256	NYSE	AME	Mon, Apr 20, 1992	2.37	2.37	2.33	2.33
255	NYSE	AME	Thu, Apr 16, 1992	2.37	2.37	2.35	2.37
254	NYSE	AME	Wed, Apr 15, 1992	2.35	2.41	2.35	2.37
253	NYSE	AME	Tue, Apr 14, 1992	2.37	2.37	2.35	2.35
252	NYSE	AME	Mon, Apr 13, 1992	2.37	2.37	2.35	2.37
251	NYSE	AME	Fri, Apr 10, 1992	2.37	2.37	2.35	2.35
250	NYSE	AME	Thu, Apr 9, 1992	2.35	2.37	2.31	2.35
249	NYSE	AME	Wed, Apr 8, 1992	2.24	2.39	2.24	2.37
248	NYSE	AME	Tue, Apr 7, 1992	2.37	2.37	2.24	2.28
247	NYSE	AME	Mon, Apr 6, 1992	2.43	2.43	2.35	2.37
246	NYSE	AME	Fri, Apr 3, 1992	2.43	2.43	2.41	2.41
245	NYSE	AME	Thu, Apr 2, 1992	2.43	2.44	2.41	2.41
244	NYSE	AME	Wed, Apr 1, 1992	2.46	2.46	2.44	2.44
243	NYSE	AME	Tue, Mar 31, 1992	2.44	2.48	2.43	2.48
242	NYSE	AME	Mon, Mar 30, 1992	2.50	2.50	2.44	2.44
241	NYSE	AME	Fri, Mar 27, 1992	2.44	2.48	2.44	2.48
240	NYSE	AME	Thu, Mar 26, 1992	2.50	2.50	2.44	2.44
239	NYSE	AME	Wed, Mar 25, 1992	2.48	2.52	2.48	2.50
238	NYSE	AME	Tue, Mar 24, 1992	2.46	2.50	2.46	2.48
237	NYSE	AME	Mon, Mar 23, 1992	2.48	2.48	2.44	2.48
236	NYSE	AME	Fri, Mar 20, 1992	2.50	2.50	2.46	2.48
235	NYSE	AME	Thu, Mar 19, 1992	2.46	2.50	2.46	2.48
234	NYSE	AME	Wed, Mar 18, 1992	2.44	2.48	2.44	2.48
233	NYSE	AME	Tue, Mar 17, 1992	2.44	2.46	2.43	2.44
232	NYSE	AME	Mon, Mar 16, 1992	2.44	2.44	2.41	2.43
231	NYSE	AME	Fri, Mar 13, 1992	2.44	2.48	2.44	2.46
230	NYSE	AME	Thu, Mar 12, 1992	2.44	2.50	2.43	2.44
229	NYSE	AME	Wed, Mar 11, 1992	2.43	2.44	2.41	2.43
228	NYSE	AME	Tue, Mar 10, 1992	2.52	2.52	2.46	2.46
227	NYSE	AME	Mon, Mar 9, 1992	2.48	2.50	2.48	2.48
226	NYSE	AME	Fri, Mar 6, 1992	2.50	2.54	2.48	2.50
225	NYSE	AME	Thu, Mar 5, 1992	2.41	2.48	2.41	2.46
224	NYSE	AME	Wed, Mar 4, 1992	2.50	2.52	2.41	2.41
223	NYSE	AME	Tue, Mar 3, 1992	2.52	2.52	2.46	2.48
222	NYSE	AME	Mon, Mar 2, 1992	2.54	2.57	2.48	2.48
221	NYSE	AME	Fri, Feb 28, 1992	2.43	2.52	2.43	2.52
220	NYSE	AME	Thu, Feb 27, 1992	2.46	2.48	2.43	2.44
219	NYSE	AME	Wed, Feb 26, 1992	2.44	2.50	2.44	2.48
218	NYSE	AME	Tue, Feb 25, 1992	2.48	2.48	2.39	2.44
217	NYSE	AME	Mon, Feb 24, 1992	2.48	2.48	2.44	2.48
216	NYSE	AME	Fri, Feb 21, 1992	2.37	2.43	2.37	2.43
215	NYSE	AME	Thu, Feb 20, 1992	2.30	2.39	2.30	2.39
214	NYSE	AME	Wed, Feb 19, 1992	2.28	2.33	2.28	2.30
213	NYSE	AME	Tue, Feb 18, 1992	2.26	2.30	2.26	2.28
212	NYSE	AME	Fri, Feb 14, 1992	2.26	2.28	2.24	2.26
211	NYSE	AME	Thu, Feb 13, 1992	2.35	2.35	2.28	2.28
210	NYSE	AME	Wed, Feb 12, 1992	2.35	2.35	2.33	2.33
209	NYSE	AME	Tue, Feb 11, 1992	2.35	2.37	2.30	2.33
208	NYSE	AME	Mon, Feb 10, 1992	2.28	2.37	2.28	2.33
207	NYSE	AME	Fri, Feb 7, 1992	2.20	2.28	2.19	2.28
206	NYSE	AME	Thu, Feb 6, 1992	2.26	2.26	2.20	2.20
205	NYSE	AME	Wed, Feb 5, 1992	2.24	2.28	2.24	2.26
204	NYSE	AME	Tue, Feb 4, 1992	2.22	2.26	2.20	2.26
203	NYSE	AME	Mon, Feb 3, 1992	2.22	2.24	2.20	2.20
202	NYSE	AME	Fri, Jan 31, 1992	2.20	2.22	2.20	2.20
201	NYSE	AME	Thu, Jan 30, 1992	2.17	2.22	2.15	2.19
200	NYSE	AME	Wed, Jan 29, 1992	2.19	2.24	2.17	2.17
199	NYSE	AME	Tue, Jan 28, 1992	2.20	2.20	2.15	2.17
198	NYSE	AME	Mon, Jan 27, 1992	2.19	2.20	2.17	2.20
197	NYSE	AME	Fri, Jan 24, 1992	2.19	2.19	2.15	2.17
196	NYSE	AME	Thu, Jan 23, 1992	2.22	2.26	2.19	2.19
195	NYSE	AME	Wed, Jan 22, 1992	2.22	2.24	2.17	2.22
194	NYSE	AME	Tue, Jan 21, 1992	2.17	2.17	2.13	2.17
193	NYSE	AME	Mon, Jan 20, 1992	2.17	2.19	2.11	2.19
192	NYSE	AME	Fri, Jan 17, 1992	2.17	2.20	2.15	2.19
191	NYSE	AME	Thu, Jan 16, 1992	2.20	2.20	2.17	2.20
190	NYSE	AME	Wed, Jan 15, 1992	2.13	2.20	2.11	2.20
189	NYSE	AME	Tue, Jan 14, 1992	2.11	2.15	2.11	2.13
188	NYSE	AME	Mon, Jan 13, 1992	2.07	2.15	2.06	2.11
187	NYSE	AME	Fri, Jan 10, 1992	2.11	2.11	2.04	2.07
186	NYSE	AME	Thu, Jan 9, 1992	2.13	2.17	2.11	2.13
185	NYSE	AME	Wed, Jan 8, 1992	2.07	2.11	2.06	2.11
184	NYSE	AME	Tue, Jan 7, 1992	2.06	2.06	2.02	2.06
183	NYSE	AME	Mon, Jan 6, 1992	2.04	2.06	2.02	2.06
182	NYSE	AME	Fri, Jan 3, 1992	2.00	2.06	2.00	2.02
181	NYSE	AME	Thu, Jan 2, 1992	2.00	2.02	1.94	2.02
180	NYSE	AME	Tue, Dec 31, 1991	2.06	2.06	2.00	2.02
179	NYSE	AME	Mon, Dec 30, 1991	2.00	2.07	2.00	2.06
178	NYSE	AME	Fri, Dec 27, 1991	1.94	1.98	1.94	1.98
177	NYSE	AME	Thu, Dec 26, 1991	1.93	1.98	1.93	1.96
176	NYSE	AME	Tue, Dec 24, 1991	1.81	1.93	1.81	1.91
175	NYSE	AME	Mon, Dec 23, 1991	1.78	1.80	1.76	1.80
174	NYSE	AME	Fri, Dec 20, 1991	1.85	1.85	1.78	1.78
173	NYSE	AME	Thu, Dec 19, 1991	1.76	1.83	1.76	1.83
172	NYSE	AME	Wed, Dec 18, 1991	1.83	1.83	1.78	1.78
171	NYSE	AME	Tue, Dec 17, 1991	1.80	1.81	1.78	1.81
170	NYSE	AME	Mon, Dec 16, 1991	1.83	1.83	1.78	1.78
169	NYSE	AME	Fri, Dec 13, 1991	1.85	1.85	1.83	1.83
168	NYSE	AME	Thu, Dec 12, 1991	1.80	1.83	1.80	1.83
167	NYSE	AME	Wed, Dec 11, 1991	1.80	1.81	1.78	1.81
166	NYSE	AME	Tue, Dec 10, 1991	1.78	1.81	1.78	1.78
165	NYSE	AME	Mon, Dec 9, 1991	1.83	1.83	1.80	1.80
164	NYSE	AME	Fri, Dec 6, 1991	1.83	1.83	1.80	1.81
163	NYSE	AME	Thu, Dec 5, 1991	1.83	1.85	1.83	1.83
162	NYSE	AME	Wed, Dec 4, 1991	1.87	1.87	1.83	1.83
161	NYSE	AME	Tue, Dec 3, 1991	1.87	1.89	1.83	1.85
160	NYSE	AME	Mon, Dec 2, 1991	1.87	1.89	1.87	1.89
159	NYSE	AME	Fri, Nov 29, 1991	1.85	1.89	1.85	1.85
158	NYSE	AME	Wed, Nov 27, 1991	1.85	1.89	1.85	1.87
157	NYSE	AME	Tue, Nov 26, 1991	1.89	1.89	1.85	1.87
156	NYSE	AME	Mon, Nov 25, 1991	1.89	1.91	1.83	1.91
155	NYSE	AME	Fri, Nov 22, 1991	1.87	1.91	1.87	1.91
154	NYSE	AME	Thu, Nov 21, 1991	1.87	1.91	1.87	1.87
153	NYSE	AME	Wed, Nov 20, 1991	1.83	1.87	1.81	1.85
152	NYSE	AME	Tue, Nov 19, 1991	1.81	1.85	1.80	1.85
151	NYSE	AME	Mon, Nov 18, 1991	1.89	1.91	1.83	1.83
150	NYSE	AME	Fri, Nov 15, 1991	1.96	1.98	1.89	1.89
149	NYSE	AME	Thu, Nov 14, 1991	1.96	1.98	1.96	1.96
148	NYSE	AME	Wed, Nov 13, 1991	1.96	1.98	1.94	1.96
147	NYSE	AME	Tue, Nov 12, 1991	1.98	1.98	1.96	1.96
146	NYSE	AME	Mon, Nov 11, 1991	1.89	1.98	1.87	1.98
145	NYSE	AME	Fri, Nov 8, 1991	1.85	1.89	1.85	1.87
144	NYSE	AME	Thu, Nov 7, 1991	1.85	1.85	1.83	1.85
143	NYSE	AME	Wed, Nov 6, 1991	1.89	1.89	1.85	1.85
142	NYSE	AME	Tue, Nov 5, 1991	1.87	1.89	1.87	1.87
141	NYSE	AME	Mon, Nov 4, 1991	1.87	1.91	1.87	1.87
140	NYSE	AME	Fri, Nov 1, 1991	1.87	1.89	1.87	1.89
139	NYSE	AME	Thu, Oct 31, 1991	1.85	1.91	1.85	1.87
138	NYSE	AME	Wed, Oct 30, 1991	1.93	1.93	1.83	1.83
137	NYSE	AME	Tue, Oct 29, 1991	1.89	1.94	1.89	1.93
136	NYSE	AME	Mon, Oct 28, 1991	1.89	1.91	1.89	1.89
135	NYSE	AME	Fri, Oct 25, 1991	1.87	1.91	1.85	1.85
134	NYSE	AME	Thu, Oct 24, 1991	1.91	1.93	1.85	1.87
133	NYSE	AME	Wed, Oct 23, 1991	1.93	1.94	1.93	1.93
132	NYSE	AME	Tue, Oct 22, 1991	1.93	1.96	1.91	1.94
131	NYSE	AME	Mon, Oct 21, 1991	1.93	1.94	1.91	1.94
130	NYSE	AME	Fri, Oct 18, 1991	1.96	1.96	1.89	1.91
129	NYSE	AME	Thu, Oct 17, 1991	1.94	1.96	1.93	1.94
128	NYSE	AME	Wed, Oct 16, 1991	1.91	1.96	1.89	1.96
127	NYSE	AME	Tue, Oct 15, 1991	1.89	1.91	1.89	1.91
126	NYSE	AME	Mon, Oct 14, 1991	1.91	1.91	1.89	1.89
125	NYSE	AME	Fri, Oct 11, 1991	1.91	1.91	1.89	1.91
124	NYSE	AME	Thu, Oct 10, 1991	1.89	1.91	1.87	1.91
123	NYSE	AME	Wed, Oct 9, 1991	1.89	1.91	1.87	1.91
122	NYSE	AME	Tue, Oct 8, 1991	1.87	1.89	1.85	1.89
121	NYSE	AME	Mon, Oct 7, 1991	1.85	1.87	1.83	1.83
120	NYSE	AME	Fri, Oct 4, 1991	1.87	1.89	1.87	1.87
119	NYSE	AME	Thu, Oct 3, 1991	1.87	1.89	1.85	1.89
118	NYSE	AME	Wed, Oct 2, 1991	1.87	1.87	1.83	1.83
117	NYSE	AME	Tue, Oct 1, 1991	1.93	1.93	1.87	1.87
116	NYSE	AME	Mon, Sep 30, 1991	1.89	1.93	1.87	1.91
115	NYSE	AME	Fri, Sep 27, 1991	1.91	1.91	1.87	1.89
114	NYSE	AME	Thu, Sep 26, 1991	1.89	1.91	1.87	1.91
113	NYSE	AME	Wed, Sep 25, 1991	1.91	1.91	1.87	1.87
112	NYSE	AME	Tue, Sep 24, 1991	1.91	1.91	1.87	1.91
111	NYSE	AME	Mon, Sep 23, 1991	1.89	1.91	1.87	1.91
110	NYSE	AME	Fri, Sep 20, 1991	1.91	1.91	1.87	1.87
109	NYSE	AME	Thu, Sep 19, 1991	1.87	1.91	1.87	1.89
108	NYSE	AME	Wed, Sep 18, 1991	1.89	1.89	1.85	1.87
107	NYSE	AME	Tue, Sep 17, 1991	1.87	1.89	1.85	1.89
106	NYSE	AME	Mon, Sep 16, 1991	1.85	1.89	1.85	1.87
105	NYSE	AME	Fri, Sep 13, 1991	1.85	1.87	1.85	1.87
104	NYSE	AME	Thu, Sep 12, 1991	1.80	1.85	1.80	1.85
103	NYSE	AME	Wed, Sep 11, 1991	1.81	1.81	1.80	1.80
102	NYSE	AME	Tue, Sep 10, 1991	1.80	1.83	1.78	1.81
101	NYSE	AME	Mon, Sep 9, 1991	1.80	1.81	1.80	1.80
100	NYSE	AME	Fri, Sep 6, 1991	1.80	1.80	1.78	1.80
99	NYSE	AME	Thu, Sep 5, 1991	1.80	1.81	1.76	1.81
98	NYSE	AME	Wed, Sep 4, 1991	1.80	1.80	1.76	1.78
97	NYSE	AME	Tue, Sep 3, 1991	1.81	1.81	1.78	1.80
96	NYSE	AME	Fri, Aug 30, 1991	1.83	1.83	1.80	1.81
95	NYSE	AME	Thu, Aug 29, 1991	1.83	1.83	1.81	1.81
94	NYSE	AME	Wed, Aug 28, 1991	1.81	1.85	1.81	1.83
93	NYSE	AME	Tue, Aug 27, 1991	1.83	1.83	1.80	1.83
92	NYSE	AME	Mon, Aug 26, 1991	1.81	1.87	1.81	1.83
91	NYSE	AME	Fri, Aug 23, 1991	1.80	1.83	1.80	1.83
90	NYSE	AME	Thu, Aug 22, 1991	1.80	1.81	1.80	1.80
89	NYSE	AME	Wed, Aug 21, 1991	1.81	1.81	1.80	1.80
88	NYSE	AME	Tue, Aug 20, 1991	1.81	1.81	1.76	1.80
87	NYSE	AME	Mon, Aug 19, 1991	1.78	1.81	1.74	1.81
86	NYSE	AME	Fri, Aug 16, 1991	1.83	1.83	1.81	1.83
85	NYSE	AME	Thu, Aug 15, 1991	1.81	1.83	1.81	1.81
84	NYSE	AME	Wed, Aug 14, 1991	1.85	1.85	1.81	1.81
83	NYSE	AME	Tue, Aug 13, 1991	1.83	1.87	1.83	1.85
82	NYSE	AME	Mon, Aug 12, 1991	1.83	1.85	1.83	1.83
81	NYSE	AME	Fri, Aug 9, 1991	1.93	1.93	1.83	1.83
80	NYSE	AME	Thu, Aug 8, 1991	1.81	1.89	1.81	1.89
79	NYSE	AME	Wed, Aug 7, 1991	1.81	1.85	1.80	1.81
78	NYSE	AME	Tue, Aug 6, 1991	1.81	1.83	1.81	1.81
77	NYSE	AME	Mon, Aug 5, 1991	1.85	1.85	1.81	1.83
76	NYSE	AME	Fri, Aug 2, 1991	1.83	1.85	1.81	1.85
75	NYSE	AME	Thu, Aug 1, 1991	1.80	1.81	1.80	1.80
74	NYSE	AME	Wed, Jul 31, 1991	1.81	1.83	1.80	1.81
73	NYSE	AME	Tue, Jul 30, 1991	1.85	1.85	1.81	1.81
72	NYSE	AME	Mon, Jul 29, 1991	1.85	1.85	1.81	1.83
71	NYSE	AME	Fri, Jul 26, 1991	1.85	1.87	1.83	1.87
70	NYSE	AME	Thu, Jul 25, 1991	1.83	1.85	1.83	1.85
69	NYSE	AME	Wed, Jul 24, 1991	1.85	1.87	1.83	1.85
68	NYSE	AME	Tue, Jul 23, 1991	1.89	1.89	1.85	1.85
67	NYSE	AME	Mon, Jul 22, 1991	1.91	1.93	1.91	1.91
66	NYSE	AME	Fri, Jul 19, 1991	1.89	1.93	1.89	1.93
65	NYSE	AME	Thu, Jul 18, 1991	1.85	1.91	1.85	1.89
64	NYSE	AME	Wed, Jul 17, 1991	1.83	1.85	1.81	1.83
63	NYSE	AME	Tue, Jul 16, 1991	1.85	1.85	1.83	1.83
62	NYSE	AME	Mon, Jul 15, 1991	1.83	1.85	1.81	1.83
61	NYSE	AME	Fri, Jul 12, 1991	1.83	1.85	1.80	1.81
60	NYSE	AME	Thu, Jul 11, 1991	1.81	1.83	1.78	1.81
59	NYSE	AME	Wed, Jul 10, 1991	1.81	1.85	1.80	1.80
58	NYSE	AME	Tue, Jul 9, 1991	1.80	1.83	1.80	1.83
57	NYSE	AME	Mon, Jul 8, 1991	1.81	1.81	1.80	1.81
56	NYSE	AME	Fri, Jul 5, 1991	1.78	1.81	1.78	1.80
55	NYSE	AME	Wed, Jul 3, 1991	1.74	1.80	1.74	1.78
54	NYSE	AME	Tue, Jul 2, 1991	1.81	1.81	1.76	1.78
53	NYSE	AME	Mon, Jul 1, 1991	1.85	1.85	1.80	1.81
52	NYSE	AME	Fri, Jun 28, 1991	1.83	1.87	1.83	1.85
51	NYSE	AME	Thu, Jun 27, 1991	1.76	1.85	1.76	1.85
50	NYSE	AME	Wed, Jun 26, 1991	1.76	1.80	1.70	1.78
49	NYSE	AME	Tue, Jun 25, 1991	1.83	1.83	1.80	1.80
48	NYSE	AME	Mon, Jun 24, 1991	1.80	1.83	1.78	1.81
47	NYSE	AME	Fri, Jun 21, 1991	1.78	1.83	1.78	1.81
46	NYSE	AME	Thu, Jun 20, 1991	1.83	1.85	1.78	1.80
45	NYSE	AME	Wed, Jun 19, 1991	1.91	1.91	1.80	1.83
44	NYSE	AME	Tue, Jun 18, 1991	1.91	1.93	1.89	1.91
43	NYSE	AME	Mon, Jun 17, 1991	1.91	1.91	1.89	1.89
42	NYSE	AME	Fri, Jun 14, 1991	1.87	1.91	1.87	1.91
41	NYSE	AME	Thu, Jun 13, 1991	1.87	1.87	1.83	1.87
40	NYSE	AME	Wed, Jun 12, 1991	1.87	1.87	1.80	1.85
39	NYSE	AME	Tue, Jun 11, 1991	1.87	1.89	1.85	1.87
38	NYSE	AME	Mon, Jun 10, 1991	1.93	1.93	1.87	1.89
37	NYSE	AME	Fri, Jun 7, 1991	1.96	1.98	1.94	1.98
36	NYSE	AME	Thu, Jun 6, 1991	1.94	1.98	1.91	1.98
35	NYSE	AME	Wed, Jun 5, 1991	1.94	1.98	1.93	1.94
34	NYSE	AME	Tue, Jun 4, 1991	1.93	1.94	1.89	1.94
33	NYSE	AME	Mon, Jun 3, 1991	1.94	1.96	1.89	1.94
32	NYSE	AME	Fri, May 31, 1991	1.94	1.96	1.89	1.96
31	NYSE	AME	Thu, May 30, 1991	1.83	1.96	1.83	1.96
30	NYSE	AME	Wed, May 29, 1991	1.80	1.83	1.78	1.81
29	NYSE	AME	Tue, May 28, 1991	1.78	1.80	1.76	1.80
28	NYSE	AME	Fri, May 24, 1991	1.76	1.78	1.76	1.76
27	NYSE	AME	Thu, May 23, 1991	1.76	1.78	1.74	1.78
26	NYSE	AME	Wed, May 22, 1991	1.76	1.78	1.76	1.76
25	NYSE	AME	Tue, May 21, 1991	1.78	1.78	1.76	1.76
24	NYSE	AME	Mon, May 20, 1991	1.81	1.81	1.78	1.78
23	NYSE	AME	Fri, May 17, 1991	1.81	1.81	1.78	1.81
22	NYSE	AME	Thu, May 16, 1991	1.80	1.81	1.78	1.81
21	NYSE	AME	Wed, May 15, 1991	1.80	1.80	1.78	1.78
20	NYSE	AME	Tue, May 14, 1991	1.78	1.80	1.78	1.80
19	NYSE	AME	Mon, May 13, 1991	1.78	1.80	1.78	1.78
18	NYSE	AME	Fri, May 10, 1991	1.78	1.78	1.76	1.78
17	NYSE	AME	Thu, May 9, 1991	1.76	1.78	1.74	1.76
16	NYSE	AME	Wed, May 8, 1991	1.74	1.76	1.74	1.76
15	NYSE	AME	Tue, May 7, 1991	1.76	1.76	1.74	1.74
14	NYSE	AME	Mon, May 6, 1991	1.78	1.78	1.74	1.76
13	NYSE	AME	Fri, May 3, 1991	1.78	1.78	1.76	1.78
12	NYSE	AME	Thu, May 2, 1991	1.76	1.78	1.76	1.78
11	NYSE	AME	Wed, May 1, 1991	1.80	1.80	1.76	1.78
10	NYSE	AME	Tue, Apr 30, 1991	1.83	1.87	1.78	1.78
9	NYSE	AME	Mon, Apr 29, 1991	1.85	1.85	1.83	1.85
8	NYSE	AME	Fri, Apr 26, 1991	1.85	1.85	1.83	1.85
7	NYSE	AME	Thu, Apr 25, 1991	1.81	1.89	1.80	1.87
6	NYSE	AME	Wed, Apr 24, 1991	1.87	1.87	1.81	1.83
5	NYSE	AME	Tue, Apr 23, 1991	1.81	1.85	1.81	1.85
4	NYSE	AME	Mon, Apr 22, 1991	1.89	1.89	1.78	1.80
3	NYSE	AME	Fri, Apr 19, 1991	1.91	1.91	1.89	1.89
2	NYSE	AME	Thu, Apr 18, 1991	1.93	1.96	1.89	1.93
1	NYSE	AME	Wed, Apr 17, 1991	1.93	1.94	1.91	1.93
#	Exchange	Symbol	Date	Open	High	Low	Close

AMETEK Inc NYSE:AME 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